date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-01-28 09:30:00,141.54,142.39,141.54,141.76,11329.0,124.6507,125.3992,124.6507,124.8444,11329.0
2019-01-28 09:35:00,141.7,141.91,140.97,141.02,5730.0,124.7916,124.9765,124.1487,124.1927,5730.0
2019-01-28 09:40:00,140.88,141.84,140.88,141.36,7249.0,124.0694,124.9149,124.0694,124.4921,7249.0
2019-01-28 09:45:00,141.59,141.64,141.21,141.31,12880.0,124.6947,124.7387,124.36,124.4481,12880.0
2019-01-28 09:50:00,141.3,141.54,141.17,141.45,18300.0,124.4393,124.6507,124.3248,124.5714,18300.0
2019-01-28 09:55:00,141.45,141.91,141.42,141.87,4800.0,124.5714,124.9765,124.545,124.9413,4800.0
2019-01-28 10:00:00,141.89,141.89,141.46,141.64,5700.0,124.9589,124.9589,124.5802,124.7387,5700.0
2019-01-28 10:05:00,141.58,142.41,141.58,142.41,3400.0,124.6859,125.4169,124.6859,125.4169,3400.0
2019-01-28 10:10:00,142.06,142.06,141.72,141.82,2200.0,125.1086,125.1086,124.8092,124.8973,2200.0
2019-01-28 10:15:00,141.85,142.13,141.82,141.99,5600.0,124.9237,125.1703,124.8973,125.047,5600.0
2019-01-28 10:20:00,141.98,142.33,141.91,142.24,2010.0,125.0382,125.3464,124.9765,125.2671,2010.0
2019-01-28 10:25:00,142.25,142.48,142.25,142.42,3500.0,125.2759,125.4785,125.2759,125.4257,3500.0
2019-01-28 10:30:00,142.52,142.79,142.51,142.79,5328.0,125.5137,125.7515,125.5049,125.7515,5328.0
2019-01-28 10:35:00,142.72,142.77,142.4,142.5,11139.0,125.6899,125.7339,125.408,125.4961,11139.0
2019-01-28 10:40:00,142.52,142.86,142.52,142.77,3444.0,125.5137,125.8132,125.5137,125.7339,3444.0
2019-01-28 10:45:00,142.79,142.79,142.6,142.64,3800.0,125.7515,125.7515,125.5842,125.6194,3800.0
2019-01-28 10:50:00,142.65,142.86,142.6,142.77,4099.0,125.6282,125.8132,125.5842,125.7339,4099.0
2019-01-28 10:55:00,142.77,142.91,142.65,142.74,5000.0,125.7339,125.8572,125.6282,125.7075,5000.0
2019-01-28 11:00:00,142.74,143.01,142.71,143.01,2700.0,125.7075,125.9453,125.6811,125.9453,2700.0
2019-01-28 11:05:00,142.9,143.31,142.87,143.31,5918.0,125.8484,126.2095,125.822,126.2095,5918.0
2019-01-28 11:10:00,143.25,143.46,143.25,143.37,2857.0,126.1566,126.3416,126.1566,126.2623,2857.0
2019-01-28 11:15:00,143.38,143.46,143.28,143.28,5230.0,126.2711,126.3416,126.183,126.183,5230.0
2019-01-28 11:20:00,143.31,143.41,143.09,143.18,2000.0,126.2095,126.2975,126.0157,126.095,2000.0
2019-01-28 11:25:00,143.22,143.22,142.82,142.85,4285.0,126.1302,126.1302,125.7779,125.8044,4285.0
2019-01-28 11:30:00,142.86,142.86,142.62,142.64,4492.0,125.8132,125.8132,125.6018,125.6194,4492.0
2019-01-28 11:35:00,142.67,142.67,142.43,142.45,6350.0,125.6458,125.6458,125.4345,125.4521,6350.0
2019-01-28 11:40:00,142.5,142.66,142.4,142.58,4890.0,125.4961,125.637,125.408,125.5666,4890.0
2019-01-28 11:45:00,142.53,142.61,142.2,142.29,5082.0,125.5225,125.593,125.2319,125.3112,5082.0
2019-01-28 11:50:00,142.34,142.56,142.33,142.51,5978.0,125.3552,125.549,125.3464,125.5049,5978.0
2019-01-28 11:55:00,142.58,142.81,142.49,142.5,6485.0,125.5666,125.7691,125.4873,125.4961,6485.0
2019-01-28 12:00:00,142.4,142.4,141.86,142.02,9473.0,125.408,125.408,124.9325,125.0734,9473.0
2019-01-28 12:05:00,141.95,142.05,141.9,141.99,4799.0,125.0117,125.0998,124.9677,125.047,4799.0
2019-01-28 12:10:00,141.99,142.09,141.86,142.02,4600.0,125.047,125.135,124.9325,125.0734,4600.0
2019-01-28 12:15:00,142.07,142.12,141.89,141.97,9405.0,125.1174,125.1615,124.9589,125.0294,9405.0
2019-01-28 12:20:00,141.96,142.08,141.93,142.08,5787.0,125.0206,125.1262,124.9941,125.1262,5787.0
2019-01-28 12:25:00,142.03,142.13,141.98,142.13,3530.0,125.0822,125.1703,125.0382,125.1703,3530.0
2019-01-28 12:30:00,142.14,142.26,142.14,142.2,1670.0,125.1791,125.2848,125.1791,125.2319,1670.0
2019-01-28 12:35:00,142.18,142.21,142.06,142.19,1712.0,125.2143,125.2407,125.1086,125.2231,1712.0
2019-01-28 12:40:00,142.16,142.26,142.12,142.13,3272.0,125.1967,125.2848,125.1615,125.1703,3272.0
2019-01-28 12:45:00,142.19,142.22,142.14,142.22,700.0,125.2231,125.2495,125.1791,125.2495,700.0
2019-01-28 12:50:00,142.15,142.22,142.06,142.12,5500.0,125.1879,125.2495,125.1086,125.1615,5500.0
2019-01-28 12:55:00,142.13,142.13,141.92,142.05,2766.0,125.1703,125.1703,124.9853,125.0998,2766.0
2019-01-28 13:00:00,141.99,142.12,141.77,141.86,13612.0,125.047,125.1615,124.8532,124.9325,13612.0
2019-01-28 13:05:00,141.83,141.93,141.78,141.88,12425.0,124.9061,124.9941,124.862,124.9501,12425.0
2019-01-28 13:10:00,141.85,142.23,141.85,142.21,6265.0,124.9237,125.2583,124.9237,125.2407,6265.0
2019-01-28 13:15:00,142.17,142.5,142.15,142.47,2400.0,125.2055,125.4961,125.1879,125.4697,2400.0
2019-01-28 13:20:00,142.45,142.58,142.44,142.52,3112.0,125.4521,125.5666,125.4433,125.5137,3112.0
2019-01-28 13:25:00,142.57,142.57,142.22,142.23,3175.0,125.5578,125.5578,125.2495,125.2583,3175.0
2019-01-28 13:30:00,142.24,142.59,142.24,142.59,6113.0,125.2671,125.5754,125.2671,125.5754,6113.0
2019-01-28 13:35:00,142.56,142.62,142.51,142.53,3330.0,125.549,125.6018,125.5049,125.5225,3330.0
2019-01-28 13:40:00,142.53,142.55,142.46,142.48,5015.0,125.5225,125.5401,125.4609,125.4785,5015.0
2019-01-28 13:45:00,142.42,142.51,142.38,142.44,5457.0,125.4257,125.5049,125.3904,125.4433,5457.0
2019-01-28 13:50:00,142.47,142.5,142.27,142.3,23942.0,125.4697,125.4961,125.2936,125.32,23942.0
2019-01-28 13:55:00,142.39,142.55,142.35,142.49,10782.0,125.3992,125.5401,125.364,125.4873,10782.0
2019-01-28 14:00:00,142.48,142.57,142.35,142.4,5700.0,125.4785,125.5578,125.364,125.408,5700.0
2019-01-28 14:05:00,142.4,142.49,142.28,142.34,12537.0,125.408,125.4873,125.3024,125.3552,12537.0
2019-01-28 14:10:00,142.34,142.38,142.26,142.35,7691.0,125.3552,125.3904,125.2848,125.364,7691.0
2019-01-28 14:15:00,142.37,142.67,142.36,142.6,7305.0,125.3816,125.6458,125.3728,125.5842,7305.0
2019-01-28 14:20:00,142.64,142.69,142.52,142.58,20665.0,125.6194,125.6634,125.5137,125.5666,20665.0
2019-01-28 14:25:00,142.58,142.68,142.58,142.63,3252.0,125.5666,125.6546,125.5666,125.6106,3252.0
2019-01-28 14:30:00,142.63,142.72,142.61,142.67,4870.0,125.6106,125.6899,125.593,125.6458,4870.0
2019-01-28 14:35:00,142.66,142.66,142.57,142.64,7342.0,125.637,125.637,125.5578,125.6194,7342.0
2019-01-28 14:40:00,142.6,142.61,142.46,142.47,12402.0,125.5842,125.593,125.4609,125.4697,12402.0
2019-01-28 14:45:00,142.45,142.56,142.37,142.49,9758.0,125.4521,125.549,125.3816,125.4873,9758.0
2019-01-28 14:50:00,142.54,142.75,142.45,142.47,5101.0,125.5313,125.7163,125.4521,125.4697,5101.0
2019-01-28 14:55:00,142.49,142.66,142.44,142.6,15293.0,125.4873,125.637,125.4433,125.5842,15293.0
2019-01-28 15:00:00,142.62,142.67,142.43,142.43,24871.0,125.6018,125.6458,125.4345,125.4345,24871.0
2019-01-28 15:05:00,142.43,142.52,142.38,142.42,14872.0,125.4345,125.5137,125.3904,125.4257,14872.0
2019-01-28 15:10:00,142.46,142.6,142.38,142.57,13531.0,125.4609,125.5842,125.3904,125.5578,13531.0
2019-01-28 15:15:00,142.55,142.57,142.41,142.53,9778.0,125.5401,125.5578,125.4169,125.5225,9778.0
2019-01-28 15:20:00,142.51,142.72,142.44,142.59,9220.0,125.5049,125.6899,125.4433,125.5754,9220.0
2019-01-28 15:25:00,142.55,142.58,142.45,142.54,19530.0,125.5401,125.5666,125.4521,125.5313,19530.0
2019-01-28 15:30:00,142.48,142.51,142.3,142.43,17698.0,125.4785,125.5049,125.32,125.4345,17698.0
2019-01-28 15:35:00,142.4,142.53,142.37,142.51,16977.0,125.408,125.5225,125.3816,125.5049,16977.0
2019-01-28 15:40:00,142.48,142.55,142.41,142.41,18136.0,125.4785,125.5401,125.4169,125.4169,18136.0
2019-01-28 15:45:00,142.41,142.52,142.31,142.32,25413.0,125.4169,125.5137,125.3288,125.3376,25413.0
2019-01-28 15:50:00,142.33,142.33,142.12,142.25,21914.0,125.3464,125.3464,125.1615,125.2759,21914.0
2019-01-28 15:55:00,142.28,142.93,142.28,142.82,73326.0,125.3024,125.8748,125.3024,125.7779,73326.0
2019-01-29 09:30:00,151.19,151.19,148.63,150.02,59005.0,133.1492,133.1492,130.8947,132.1188,59005.0
2019-01-29 09:35:00,149.76,152.97,149.76,152.78,58397.0,131.8898,134.7168,131.8898,134.5495,58397.0
2019-01-29 09:40:00,152.81,153.45,152.35,152.9,78261.0,134.5759,135.1395,134.1708,134.6551,78261.0
2019-01-29 09:45:00,152.65,153.48,152.53,153.37,42515.0,134.435,135.1659,134.3293,135.069,42515.0
2019-01-29 09:50:00,153.24,153.39,152.76,152.89,50119.0,134.9546,135.0867,134.5318,134.6463,50119.0
2019-01-29 09:55:00,152.9,153.49,152.75,153.3,49662.0,134.6551,135.1747,134.523,135.0074,49662.0
2019-01-29 10:00:00,153.45,153.82,152.91,153.13,87320.0,135.1395,135.4654,134.6639,134.8577,87320.0
2019-01-29 10:05:00,153.12,153.76,152.86,153.07,42550.0,134.8489,135.4125,134.6199,134.8048,42550.0
2019-01-29 10:10:00,152.99,153.08,152.4,152.63,62703.0,134.7344,134.8137,134.2148,134.4173,62703.0
2019-01-29 10:15:00,152.69,153.87,152.58,153.8,44534.0,134.4702,135.5094,134.3733,135.4477,44534.0
2019-01-29 10:20:00,153.8,154.38,153.59,153.72,21380.0,135.4477,135.9585,135.2628,135.3773,21380.0
2019-01-29 10:25:00,153.75,155.0,153.74,155.0,39111.0,135.4037,136.5045,135.3949,136.5045,39111.0
2019-01-29 10:30:00,154.98,155.71,154.78,155.0,39303.0,136.4869,137.1298,136.3108,136.5045,39303.0
2019-01-29 10:35:00,155.04,155.81,154.72,155.39,29097.0,136.5398,137.2179,136.258,136.848,29097.0
2019-01-29 10:40:00,155.4,156.04,155.26,156.0,73876.0,136.8568,137.4204,136.7335,137.3852,73876.0
2019-01-29 10:45:00,155.96,156.08,154.42,155.31,44750.0,137.35,137.4557,135.9938,136.7776,44750.0
2019-01-29 10:50:00,155.29,155.48,154.94,155.4,31390.0,136.7599,136.9273,136.4517,136.8568,31390.0
2019-01-29 10:55:00,155.45,155.51,154.44,154.44,19913.0,136.9009,136.9537,136.0114,136.0114,19913.0
2019-01-29 11:00:00,154.39,155.33,154.33,154.89,71661.0,135.9673,136.7952,135.9145,136.4077,71661.0
2019-01-29 11:05:00,154.84,155.04,153.96,154.12,27099.0,136.3636,136.5398,135.5886,135.7296,27099.0
2019-01-29 11:10:00,154.12,154.61,153.84,154.61,41157.0,135.7296,136.1611,135.483,136.1611,41157.0
2019-01-29 11:15:00,154.71,154.72,153.96,154.11,17640.0,136.2492,136.258,135.5886,135.7207,17640.0
2019-01-29 11:20:00,154.02,154.37,153.7,154.19,30127.0,135.6415,135.9497,135.3597,135.7912,30127.0
2019-01-29 11:25:00,154.09,154.29,153.67,154.29,37027.0,135.7031,135.8793,135.3333,135.8793,37027.0
2019-01-29 11:30:00,154.29,154.45,154.1,154.1,109962.0,135.8793,136.0202,135.7119,135.7119,109962.0
2019-01-29 11:35:00,154.14,154.17,153.07,153.07,42229.0,135.7472,135.7736,134.8048,134.8048,42229.0
2019-01-29 11:40:00,153.14,153.39,152.71,153.15,132528.0,134.8665,135.0867,134.4878,134.8753,132528.0
2019-01-29 11:45:00,153.17,153.39,153.02,153.13,30847.0,134.8929,135.0867,134.7608,134.8577,30847.0
2019-01-29 11:50:00,153.11,153.21,152.47,152.48,25849.0,134.8401,134.9281,134.2764,134.2852,25849.0
2019-01-29 11:55:00,152.46,153.0,152.37,152.64,85753.0,134.2676,134.7432,134.1884,134.4262,85753.0
2019-01-29 12:00:00,152.64,152.78,152.25,152.36,60553.0,134.4262,134.5495,134.0827,134.1796,60553.0
2019-01-29 12:05:00,152.37,152.58,152.05,152.56,33261.0,134.1884,134.3733,133.9066,134.3557,33261.0
2019-01-29 12:10:00,152.59,152.76,152.46,152.48,83667.0,134.3821,134.5318,134.2676,134.2852,83667.0
2019-01-29 12:15:00,152.47,152.6,152.07,152.26,43346.0,134.2764,134.3909,133.9242,134.0915,43346.0
2019-01-29 12:20:00,152.22,153.14,152.11,152.74,58210.0,134.0563,134.8665,133.9594,134.5142,58210.0
2019-01-29 12:25:00,152.77,153.06,152.67,152.76,20536.0,134.5406,134.796,134.4526,134.5318,20536.0
2019-01-29 12:30:00,152.74,153.19,152.62,153.06,34335.0,134.5142,134.9105,134.4085,134.796,34335.0
2019-01-29 12:35:00,153.06,153.25,152.76,153.25,22486.0,134.796,134.9634,134.5318,134.9634,22486.0
2019-01-29 12:40:00,153.12,153.17,152.78,152.94,37852.0,134.8489,134.8929,134.5495,134.6904,37852.0
2019-01-29 12:45:00,152.95,152.95,152.46,152.49,28099.0,134.6992,134.6992,134.2676,134.2941,28099.0
2019-01-29 12:50:00,152.5,152.76,152.5,152.64,32299.0,134.3029,134.5318,134.3029,134.4262,32299.0
2019-01-29 12:55:00,152.63,153.49,152.52,153.2,54751.0,134.4173,135.1747,134.3205,134.9193,54751.0
2019-01-29 13:00:00,153.23,153.42,152.94,153.22,39606.0,134.9458,135.1131,134.6904,134.9369,39606.0
2019-01-29 13:05:00,153.27,153.4,153.09,153.21,19498.0,134.981,135.0955,134.8225,134.9281,19498.0
2019-01-29 13:10:00,153.15,153.35,152.48,152.56,51159.0,134.8753,135.0514,134.2852,134.3557,51159.0
2019-01-29 13:15:00,152.61,153.17,152.6,153.0,21665.0,134.3997,134.8929,134.3909,134.7432,21665.0
2019-01-29 13:20:00,153.0,153.35,152.93,153.25,14958.0,134.7432,135.0514,134.6816,134.9634,14958.0
2019-01-29 13:25:00,153.21,153.26,152.69,152.79,22079.0,134.9281,134.9722,134.4702,134.5583,22079.0
2019-01-29 13:30:00,152.84,153.08,152.56,152.96,47022.0,134.6023,134.8137,134.3557,134.708,47022.0
2019-01-29 13:35:00,152.96,153.07,152.66,152.74,34130.0,134.708,134.8048,134.4438,134.5142,34130.0
2019-01-29 13:40:00,152.64,152.97,152.54,152.96,23618.0,134.4262,134.7168,134.3381,134.708,23618.0
2019-01-29 13:45:00,152.97,153.17,152.56,152.6,14441.0,134.7168,134.8929,134.3557,134.3909,14441.0
2019-01-29 13:50:00,152.58,152.67,151.65,151.65,34733.0,134.3733,134.4526,133.5543,133.5543,34733.0
2019-01-29 13:55:00,151.74,152.14,151.14,151.97,33035.0,133.6335,133.9858,133.1051,133.8361,33035.0
2019-01-29 14:00:00,151.91,152.41,151.86,151.88,45308.0,133.7833,134.2236,133.7392,133.7568,45308.0
2019-01-29 14:05:00,151.81,152.17,151.77,152.02,34397.0,133.6952,134.0122,133.66,133.8801,34397.0
2019-01-29 14:10:00,152.1,152.54,152.1,152.24,15367.0,133.9506,134.3381,133.9506,134.0739,15367.0
2019-01-29 14:15:00,152.25,152.6,152.24,152.27,16894.0,134.0827,134.3909,134.0739,134.1003,16894.0
2019-01-29 14:20:00,152.17,152.57,152.1,152.35,15425.0,134.0122,134.3645,133.9506,134.1708,15425.0
2019-01-29 14:25:00,152.35,152.38,151.99,152.08,18175.0,134.1708,134.1972,133.8537,133.933,18175.0
2019-01-29 14:30:00,152.15,152.58,152.05,152.47,14035.0,133.9946,134.3733,133.9066,134.2764,14035.0
2019-01-29 14:35:00,152.57,152.87,152.49,152.49,14850.0,134.3645,134.6287,134.2941,134.2941,14850.0
2019-01-29 14:40:00,152.49,152.76,152.36,152.76,10689.0,134.2941,134.5318,134.1796,134.5318,10689.0
2019-01-29 14:45:00,152.77,153.14,152.64,152.64,20808.0,134.5406,134.8665,134.4262,134.4262,20808.0
2019-01-29 14:50:00,152.76,153.02,152.65,153.01,31300.0,134.5318,134.7608,134.435,134.752,31300.0
2019-01-29 14:55:00,152.97,153.15,152.6,152.6,20112.0,134.7168,134.8753,134.3909,134.3909,20112.0
2019-01-29 15:00:00,152.64,153.21,152.58,153.08,21739.0,134.4262,134.9281,134.3733,134.8137,21739.0
2019-01-29 15:05:00,153.15,153.15,152.68,152.83,21043.0,134.8753,134.8753,134.4614,134.5935,21043.0
2019-01-29 15:10:00,152.91,153.09,152.8,153.04,14219.0,134.6639,134.8225,134.5671,134.7784,14219.0
2019-01-29 15:15:00,153.04,153.25,152.87,153.25,21847.0,134.7784,134.9634,134.6287,134.9634,21847.0
2019-01-29 15:20:00,153.27,153.38,152.95,153.0,16723.0,134.981,135.0779,134.6992,134.7432,16723.0
2019-01-29 15:25:00,152.98,153.12,152.95,153.0,41418.0,134.7256,134.8489,134.6992,134.7432,41418.0
2019-01-29 15:30:00,153.05,153.25,152.9,152.9,24356.0,134.7872,134.9634,134.6551,134.6551,24356.0
2019-01-29 15:35:00,152.95,153.21,152.89,153.05,31845.0,134.6992,134.9281,134.6463,134.7872,31845.0
2019-01-29 15:40:00,153.05,154.28,152.97,154.26,29765.0,134.7872,135.8705,134.7168,135.8528,29765.0
2019-01-29 15:45:00,154.48,155.12,154.38,155.08,177209.0,136.0466,136.6102,135.9585,136.575,177209.0
2019-01-29 15:50:00,155.08,155.24,154.64,155.18,192680.0,136.575,136.7159,136.1875,136.6631,192680.0
2019-01-29 15:55:00,155.18,155.32,155.07,155.2,166857.0,136.6631,136.7864,136.5662,136.6807,166857.0
2019-01-30 09:30:00,155.82,155.97,152.26,152.74,47768.0,137.2267,137.3588,134.0915,134.5142,47768.0
2019-01-30 09:35:00,152.52,152.82,150.63,150.92,35016.0,134.3205,134.5847,132.656,132.9114,35016.0
2019-01-30 09:40:00,150.95,151.41,150.27,151.17,58251.0,132.9378,133.3429,132.339,133.1316,58251.0
2019-01-30 09:45:00,151.05,151.33,149.71,149.92,47714.0,133.0259,133.2725,131.8458,132.0307,47714.0
2019-01-30 09:50:00,149.69,149.8,149.18,149.35,12789.0,131.8282,131.925,131.379,131.5287,12789.0
2019-01-30 09:55:00,149.35,149.37,148.3,149.04,34626.0,131.5287,131.5463,130.604,131.2557,34626.0
2019-01-30 10:00:00,148.9,150.86,148.78,150.62,24117.0,131.1324,132.8586,131.0268,132.6472,24117.0
2019-01-30 10:05:00,150.9,151.27,150.5,151.12,26525.0,132.8938,133.2196,132.5415,133.0875,26525.0
2019-01-30 10:10:00,151.31,152.23,151.31,152.2,33891.0,133.2549,134.0651,133.2549,134.0387,33891.0
2019-01-30 10:15:00,152.21,153.45,152.06,152.84,37109.0,134.0475,135.1395,133.9154,134.6023,37109.0
2019-01-30 10:20:00,152.9,153.72,152.81,153.43,25764.0,134.6551,135.3773,134.5759,135.1219,25764.0
2019-01-30 10:25:00,153.47,154.36,153.33,153.76,32099.0,135.1571,135.9409,135.0338,135.4125,32099.0
2019-01-30 10:30:00,153.76,154.15,153.69,154.11,36182.0,135.4125,135.756,135.3509,135.7207,36182.0
2019-01-30 10:35:00,154.14,154.22,153.35,153.71,31717.0,135.7472,135.8176,135.0514,135.3685,31717.0
2019-01-30 10:40:00,153.72,154.07,153.48,153.78,14118.0,135.3773,135.6855,135.1659,135.4301,14118.0
2019-01-30 10:45:00,153.87,153.87,153.29,153.74,21256.0,135.5094,135.5094,134.9986,135.3949,21256.0
2019-01-30 10:50:00,153.8,153.82,153.46,153.59,16380.0,135.4477,135.4654,135.1483,135.2628,16380.0
2019-01-30 10:55:00,153.63,153.68,153.11,153.68,19078.0,135.298,135.3421,134.8401,135.3421,19078.0
2019-01-30 11:00:00,153.77,154.48,153.77,154.36,24935.0,135.4213,136.0466,135.4213,135.9409,24935.0
2019-01-30 11:05:00,154.34,154.36,153.98,154.36,14341.0,135.9233,135.9409,135.6063,135.9409,14341.0
2019-01-30 11:10:00,154.36,154.83,154.31,154.8,21617.0,135.9409,136.3548,135.8969,136.3284,21617.0
2019-01-30 11:15:00,154.73,154.73,154.05,154.3,12093.0,136.2668,136.2668,135.6679,135.8881,12093.0
2019-01-30 11:20:00,154.3,154.46,153.93,154.36,19217.0,135.8881,136.029,135.5622,135.9409,19217.0
2019-01-30 11:25:00,154.3,154.71,154.19,154.7,10142.0,135.8881,136.2492,135.7912,136.2403,10142.0
2019-01-30 11:30:00,154.56,154.82,154.39,154.56,19583.0,136.1171,136.346,135.9673,136.1171,19583.0
2019-01-30 11:35:00,154.54,154.67,154.15,154.15,23414.0,136.0994,136.2139,135.756,135.756,23414.0
2019-01-30 11:40:00,154.08,154.61,154.08,154.51,11847.0,135.6943,136.1611,135.6943,136.073,11847.0
2019-01-30 11:45:00,154.42,154.49,154.17,154.28,7570.0,135.9938,136.0554,135.7736,135.8705,7570.0
2019-01-30 11:50:00,154.35,154.41,154.07,154.07,15562.0,135.9321,135.9849,135.6855,135.6855,15562.0
2019-01-30 11:55:00,154.16,154.39,154.1,154.13,8700.0,135.7648,135.9673,135.7119,135.7384,8700.0
2019-01-30 12:00:00,154.13,154.29,153.97,153.97,17500.0,135.7384,135.8793,135.5975,135.5975,17500.0
2019-01-30 12:05:00,153.97,154.35,153.72,154.24,12138.0,135.5975,135.9321,135.3773,135.8352,12138.0
2019-01-30 12:10:00,154.24,154.41,154.22,154.3,10723.0,135.8352,135.9849,135.8176,135.8881,10723.0
2019-01-30 12:15:00,154.24,154.63,154.19,154.38,8400.0,135.8352,136.1787,135.7912,135.9585,8400.0
2019-01-30 12:20:00,154.22,154.39,154.14,154.22,9254.0,135.8176,135.9673,135.7472,135.8176,9254.0
2019-01-30 12:25:00,154.24,154.47,154.19,154.36,7699.0,135.8352,136.0378,135.7912,135.9409,7699.0
2019-01-30 12:30:00,154.33,154.47,154.16,154.29,15936.0,135.9145,136.0378,135.7648,135.8793,15936.0
2019-01-30 12:35:00,154.27,154.27,153.97,154.09,5100.0,135.8617,135.8617,135.5975,135.7031,5100.0
2019-01-30 12:40:00,154.1,154.23,153.94,154.05,13018.0,135.7119,135.8264,135.571,135.6679,13018.0
2019-01-30 12:45:00,153.98,154.02,153.83,153.97,9046.0,135.6063,135.6415,135.4742,135.5975,9046.0
2019-01-30 12:50:00,153.94,154.26,153.92,153.99,11840.0,135.571,135.8528,135.5534,135.6151,11840.0
2019-01-30 12:55:00,153.94,154.01,153.89,154.0,6500.0,135.571,135.6327,135.527,135.6239,6500.0
2019-01-30 13:00:00,154.01,154.01,153.48,153.55,16220.0,135.6327,135.6327,135.1659,135.2276,16220.0
2019-01-30 13:05:00,153.55,153.74,153.54,153.6,6602.0,135.2276,135.3949,135.2188,135.2716,6602.0
2019-01-30 13:10:00,153.63,154.02,153.54,153.73,10893.0,135.298,135.6415,135.2188,135.3861,10893.0
2019-01-30 13:15:00,153.73,153.87,153.62,153.87,10676.0,135.3861,135.5094,135.2892,135.5094,10676.0
2019-01-30 13:20:00,153.87,154.61,153.83,154.35,19875.0,135.5094,136.1611,135.4742,135.9321,19875.0
2019-01-30 13:25:00,154.35,154.76,154.35,154.7,14385.0,135.9321,136.2932,135.9321,136.2403,14385.0
2019-01-30 13:30:00,154.66,154.88,154.66,154.73,11832.0,136.2051,136.3989,136.2051,136.2668,11832.0
2019-01-30 13:35:00,154.74,154.82,154.62,154.82,12364.0,136.2756,136.346,136.1699,136.346,12364.0
2019-01-30 13:40:00,154.83,154.98,154.67,154.74,14559.0,136.3548,136.4869,136.2139,136.2756,14559.0
2019-01-30 13:45:00,154.78,155.55,154.48,154.49,23181.0,136.3108,136.9889,136.0466,136.0554,23181.0
2019-01-30 13:50:00,154.61,154.62,154.23,154.23,6257.0,136.1611,136.1699,135.8264,135.8264,6257.0
2019-01-30 13:55:00,154.25,154.4,154.1,154.38,10902.0,135.844,135.9761,135.7119,135.9585,10902.0
2019-01-30 14:00:00,154.25,155.53,154.18,155.5,38756.0,135.844,136.9713,135.7824,136.9449,38756.0
2019-01-30 14:05:00,155.45,155.74,154.95,155.3,25075.0,136.9009,137.1562,136.4605,136.7687,25075.0
2019-01-30 14:10:00,155.21,155.94,155.21,155.81,17306.0,136.6895,137.3324,136.6895,137.2179,17306.0
2019-01-30 14:15:00,155.68,155.68,155.32,155.42,14649.0,137.1034,137.1034,136.7864,136.8744,14649.0
2019-01-30 14:20:00,155.41,156.27,155.33,155.82,23305.0,136.8656,137.623,136.7952,137.2267,23305.0
2019-01-30 14:25:00,155.86,155.92,155.44,155.5,10968.0,137.2619,137.3148,136.892,136.9449,10968.0
2019-01-30 14:30:00,155.49,155.51,154.91,155.04,11634.0,136.9361,136.9537,136.4253,136.5398,11634.0
2019-01-30 14:35:00,155.05,155.05,154.63,154.96,23404.0,136.5486,136.5486,136.1787,136.4693,23404.0
2019-01-30 14:40:00,154.97,155.02,154.58,154.66,20006.0,136.4781,136.5222,136.1347,136.2051,20006.0
2019-01-30 14:45:00,154.6,155.22,154.54,155.22,14232.0,136.1523,136.6983,136.0994,136.6983,14232.0
2019-01-30 14:50:00,155.23,155.65,155.0,155.65,13347.0,136.7071,137.077,136.5045,137.077,13347.0
2019-01-30 14:55:00,155.73,155.83,155.62,155.66,19629.0,137.1474,137.2355,137.0506,137.0858,19629.0
2019-01-30 15:00:00,155.62,155.73,155.32,155.37,21290.0,137.0506,137.1474,136.7864,136.8304,21290.0
2019-01-30 15:05:00,155.33,155.37,155.07,155.13,22325.0,136.7952,136.8304,136.5662,136.619,22325.0
2019-01-30 15:10:00,155.15,155.15,154.87,154.91,17623.0,136.6366,136.6366,136.3901,136.4253,17623.0
2019-01-30 15:15:00,154.89,155.27,154.85,154.98,23566.0,136.4077,136.7423,136.3724,136.4869,23566.0
2019-01-30 15:20:00,154.98,155.08,154.6,154.67,15093.0,136.4869,136.575,136.1523,136.2139,15093.0
2019-01-30 15:25:00,154.71,155.02,154.58,154.8,16732.0,136.2492,136.5222,136.1347,136.3284,16732.0
2019-01-30 15:30:00,154.8,154.99,154.77,154.87,24796.0,136.3284,136.4957,136.302,136.3901,24796.0
2019-01-30 15:35:00,154.84,155.25,154.84,155.17,31456.0,136.3636,136.7247,136.3636,136.6543,31456.0
2019-01-30 15:40:00,155.17,155.17,154.76,154.88,46125.0,136.6543,136.6543,136.2932,136.3989,46125.0
2019-01-30 15:45:00,154.85,154.95,154.53,154.56,48154.0,136.3724,136.4605,136.0906,136.1171,48154.0
2019-01-30 15:50:00,154.56,154.87,154.52,154.8,81469.0,136.1171,136.3901,136.0818,136.3284,81469.0
2019-01-30 15:55:00,154.8,155.33,154.8,154.92,174790.0,136.3284,136.7952,136.3284,136.4341,174790.0
2019-01-31 09:30:00,153.89,154.77,153.43,153.85,18969.0,135.527,136.302,135.1219,135.4918,18969.0
2019-01-31 09:35:00,154.0,154.24,153.17,154.15,22405.0,135.6239,135.8352,134.8929,135.756,22405.0
2019-01-31 09:40:00,154.23,154.23,153.43,153.55,17962.0,135.8264,135.8264,135.1219,135.2276,17962.0
2019-01-31 09:45:00,153.5,153.71,153.32,153.42,4321.0,135.1835,135.3685,135.025,135.1131,4321.0
2019-01-31 09:50:00,153.46,153.49,153.05,153.31,5678.0,135.1483,135.1747,134.7872,135.0162,5678.0
2019-01-31 09:55:00,153.22,153.22,152.93,153.11,5578.0,134.9369,134.9369,134.6816,134.8401,5578.0
2019-01-31 10:00:00,153.11,153.22,152.87,153.02,5396.0,134.8401,134.9369,134.6287,134.7608,5396.0
2019-01-31 10:05:00,153.08,153.95,153.03,153.85,11220.0,134.8137,135.5798,134.7696,135.4918,11220.0
2019-01-31 10:10:00,153.84,154.51,153.77,154.24,18071.0,135.483,136.073,135.4213,135.8352,18071.0
2019-01-31 10:15:00,154.2,154.25,153.88,154.19,8913.0,135.8,135.844,135.5182,135.7912,8913.0
2019-01-31 10:20:00,154.12,154.29,153.94,154.15,9629.0,135.7296,135.8793,135.571,135.756,9629.0
2019-01-31 10:25:00,154.06,154.98,153.98,154.83,12677.0,135.6767,136.4869,135.6063,136.3548,12677.0
2019-01-31 10:30:00,154.75,154.91,154.54,154.54,10358.0,136.2844,136.4253,136.0994,136.0994,10358.0
2019-01-31 10:35:00,154.5,154.63,154.05,154.31,10921.0,136.0642,136.1787,135.6679,135.8969,10921.0
2019-01-31 10:40:00,154.28,154.42,154.09,154.27,7579.0,135.8705,135.9938,135.7031,135.8617,7579.0
2019-01-31 10:45:00,154.19,154.19,153.97,154.12,5720.0,135.7912,135.7912,135.5975,135.7296,5720.0
2019-01-31 10:50:00,154.15,154.29,153.89,154.27,10827.0,135.756,135.8793,135.527,135.8617,10827.0
2019-01-31 10:55:00,154.22,154.22,153.89,153.98,5184.0,135.8176,135.8176,135.527,135.6063,5184.0
2019-01-31 11:00:00,153.89,153.95,153.79,153.81,3900.0,135.527,135.5798,135.4389,135.4565,3900.0
2019-01-31 11:05:00,153.77,153.93,153.53,153.74,18241.0,135.4213,135.5622,135.21,135.3949,18241.0
2019-01-31 11:10:00,153.81,153.97,153.66,153.72,5806.0,135.4565,135.5975,135.3244,135.3773,5806.0
2019-01-31 11:15:00,153.72,153.77,153.34,153.34,4600.0,135.3773,135.4213,135.0426,135.0426,4600.0
2019-01-31 11:20:00,153.39,153.61,153.28,153.48,7735.0,135.0867,135.2804,134.9898,135.1659,7735.0
2019-01-31 11:25:00,153.48,153.63,153.41,153.46,5000.0,135.1659,135.298,135.1043,135.1483,5000.0
2019-01-31 11:30:00,153.54,153.94,153.52,153.94,6126.0,135.2188,135.571,135.2011,135.571,6126.0
2019-01-31 11:35:00,153.85,154.12,153.84,153.99,4100.0,135.4918,135.7296,135.483,135.6151,4100.0
2019-01-31 11:40:00,154.01,154.21,153.96,154.16,6198.0,135.6327,135.8088,135.5886,135.7648,6198.0
2019-01-31 11:45:00,154.14,154.39,154.07,154.33,14337.0,135.7472,135.9673,135.6855,135.9145,14337.0
2019-01-31 11:50:00,154.35,154.55,154.11,154.5,13687.0,135.9321,136.1082,135.7207,136.0642,13687.0
2019-01-31 11:55:00,154.57,154.57,154.28,154.28,9872.0,136.1259,136.1259,135.8705,135.8705,9872.0
2019-01-31 12:00:00,154.29,154.29,154.04,154.12,7011.0,135.8793,135.8793,135.6591,135.7296,7011.0
2019-01-31 12:05:00,154.1,154.36,154.04,154.36,7644.0,135.7119,135.9409,135.6591,135.9409,7644.0
2019-01-31 12:10:00,154.26,154.31,153.99,154.22,8826.0,135.8528,135.8969,135.6151,135.8176,8826.0
2019-01-31 12:15:00,154.26,154.3,154.16,154.3,6400.0,135.8528,135.8881,135.7648,135.8881,6400.0
2019-01-31 12:20:00,154.33,154.53,154.28,154.4,4218.0,135.9145,136.0906,135.8705,135.9761,4218.0
2019-01-31 12:25:00,154.33,154.33,154.07,154.26,22619.0,135.9145,135.9145,135.6855,135.8528,22619.0
2019-01-31 12:30:00,154.18,154.18,153.91,154.04,11125.0,135.7824,135.7824,135.5446,135.6591,11125.0
2019-01-31 12:35:00,154.04,154.12,153.91,154.12,1900.0,135.6591,135.7296,135.5446,135.7296,1900.0
2019-01-31 12:40:00,154.06,154.13,153.56,153.56,5759.0,135.6767,135.7384,135.2364,135.2364,5759.0
2019-01-31 12:45:00,153.55,153.65,153.52,153.55,1800.0,135.2276,135.3156,135.2011,135.2276,1800.0
2019-01-31 12:50:00,153.55,153.61,153.35,153.36,6290.0,135.2276,135.2804,135.0514,135.0602,6290.0
2019-01-31 12:55:00,153.41,153.58,153.36,153.58,3007.0,135.1043,135.254,135.0602,135.254,3007.0
2019-01-31 13:00:00,153.67,153.81,153.62,153.81,5920.0,135.3333,135.4565,135.2892,135.4565,5920.0
2019-01-31 13:05:00,153.84,153.93,153.73,153.73,2759.0,135.483,135.5622,135.3861,135.3861,2759.0
2019-01-31 13:10:00,153.68,153.73,153.32,153.32,6896.0,135.3421,135.3861,135.025,135.025,6896.0
2019-01-31 13:15:00,153.37,153.52,153.37,153.42,8936.0,135.069,135.2011,135.069,135.1131,8936.0
2019-01-31 13:20:00,153.4,153.43,153.29,153.3,2702.0,135.0955,135.1219,134.9986,135.0074,2702.0
2019-01-31 13:25:00,153.27,153.29,153.04,153.04,6007.0,134.981,134.9986,134.7784,134.7784,6007.0
2019-01-31 13:30:00,153.03,153.06,152.79,152.79,5763.0,134.7696,134.796,134.5583,134.5583,5763.0
2019-01-31 13:35:00,152.91,153.04,152.87,152.95,2596.0,134.6639,134.7784,134.6287,134.6992,2596.0
2019-01-31 13:40:00,152.95,153.01,152.8,153.01,6244.0,134.6992,134.752,134.5671,134.752,6244.0
2019-01-31 13:45:00,152.92,152.97,152.77,152.77,6602.0,134.6727,134.7168,134.5406,134.5406,6602.0
2019-01-31 13:50:00,152.8,152.89,152.79,152.8,6400.0,134.5671,134.6463,134.5583,134.5671,6400.0
2019-01-31 13:55:00,152.78,152.84,152.71,152.75,4141.0,134.5495,134.6023,134.4878,134.523,4141.0
2019-01-31 14:00:00,152.75,152.96,152.71,152.93,8410.0,134.523,134.708,134.4878,134.6816,8410.0
2019-01-31 14:05:00,152.92,153.02,152.83,152.84,7463.0,134.6727,134.7608,134.5935,134.6023,7463.0
2019-01-31 14:10:00,152.9,152.97,152.78,152.8,4075.0,134.6551,134.7168,134.5495,134.5671,4075.0
2019-01-31 14:15:00,152.88,152.96,152.76,152.93,5795.0,134.6375,134.708,134.5318,134.6816,5795.0
2019-01-31 14:20:00,152.94,153.17,152.91,153.15,3500.0,134.6904,134.8929,134.6639,134.8753,3500.0
2019-01-31 14:25:00,153.13,153.16,152.98,152.98,4900.0,134.8577,134.8841,134.7256,134.7256,4900.0
2019-01-31 14:30:00,153.02,153.04,152.89,152.89,6375.0,134.7608,134.7784,134.6463,134.6463,6375.0
2019-01-31 14:35:00,152.92,152.96,152.76,152.81,8964.0,134.6727,134.708,134.5318,134.5759,8964.0
2019-01-31 14:40:00,152.78,152.79,152.39,152.44,8040.0,134.5495,134.5583,134.206,134.25,8040.0
2019-01-31 14:45:00,152.46,152.57,152.39,152.39,4834.0,134.2676,134.3645,134.206,134.206,4834.0
2019-01-31 14:50:00,152.35,152.53,152.34,152.53,8570.0,134.1708,134.3293,134.162,134.3293,8570.0
2019-01-31 14:55:00,152.54,152.55,152.43,152.5,3200.0,134.3381,134.3469,134.2412,134.3029,3200.0
2019-01-31 15:00:00,152.47,152.48,152.18,152.2,6503.0,134.2764,134.2852,134.021,134.0387,6503.0
2019-01-31 15:05:00,152.18,152.18,152.0,152.01,8461.0,134.021,134.021,133.8625,133.8713,8461.0
2019-01-31 15:10:00,151.97,151.99,151.81,151.82,8097.0,133.8361,133.8537,133.6952,133.704,8097.0
2019-01-31 15:15:00,151.83,151.92,151.77,151.77,15328.0,133.7128,133.7921,133.66,133.66,15328.0
2019-01-31 15:20:00,151.79,151.84,151.77,151.78,5727.0,133.6776,133.7216,133.66,133.6688,5727.0
2019-01-31 15:25:00,151.82,152.24,151.82,152.24,9244.0,133.704,134.0739,133.704,134.0739,9244.0
2019-01-31 15:30:00,152.25,152.53,152.2,152.49,15779.0,134.0827,134.3293,134.0387,134.2941,15779.0
2019-01-31 15:35:00,152.51,152.8,152.48,152.75,19869.0,134.3117,134.5671,134.2852,134.523,19869.0
2019-01-31 15:40:00,152.75,152.99,152.66,152.98,20889.0,134.523,134.7344,134.4438,134.7256,20889.0
2019-01-31 15:45:00,152.94,153.2,152.93,153.16,36668.0,134.6904,134.9193,134.6816,134.8841,36668.0
2019-01-31 15:50:00,153.14,153.61,153.14,153.59,41590.0,134.8665,135.2804,134.8665,135.2628,41590.0
2019-01-31 15:55:00,153.55,153.59,153.1,153.18,71141.0,135.2276,135.2628,134.8313,134.9017,71141.0
2019-02-01 09:30:00,153.35,154.43,152.9,152.95,21253.0,135.0514,136.0026,134.6551,134.6992,21253.0
2019-02-01 09:35:00,153.14,154.16,153.12,153.87,24871.0,134.8665,135.7648,134.8489,135.5094,24871.0
2019-02-01 09:40:00,153.54,153.55,152.96,153.16,4747.0,135.2188,135.2276,134.708,134.8841,4747.0
2019-02-01 09:45:00,153.1,153.49,153.1,153.29,7847.0,134.8313,135.1747,134.8313,134.9986,7847.0
2019-02-01 09:50:00,153.31,154.0,153.14,153.95,10715.0,135.0162,135.6239,134.8665,135.5798,10715.0
2019-02-01 09:55:00,153.95,154.35,153.82,154.09,11406.0,135.5798,135.9321,135.4654,135.7031,11406.0
2019-02-01 10:00:00,154.21,154.73,154.13,154.45,17036.0,135.8088,136.2668,135.7384,136.0202,17036.0
2019-02-01 10:05:00,154.46,154.46,154.14,154.28,4269.0,136.029,136.029,135.7472,135.8705,4269.0
2019-02-01 10:10:00,154.29,154.29,153.63,153.97,5556.0,135.8793,135.8793,135.298,135.5975,5556.0
2019-02-01 10:15:00,153.99,154.03,153.74,153.88,1900.0,135.6151,135.6503,135.3949,135.5182,1900.0
2019-02-01 10:20:00,153.9,154.25,153.78,154.25,7530.0,135.5358,135.844,135.4301,135.844,7530.0
2019-02-01 10:25:00,154.28,154.49,154.13,154.46,9712.0,135.8705,136.0554,135.7384,136.029,9712.0
2019-02-01 10:30:00,154.43,154.48,154.26,154.26,7188.0,136.0026,136.0466,135.8528,135.8528,7188.0
2019-02-01 10:35:00,154.31,154.49,154.24,154.43,7300.0,135.8969,136.0554,135.8352,136.0026,7300.0
2019-02-01 10:40:00,154.41,154.45,153.85,153.86,4915.0,135.9849,136.0202,135.4918,135.5006,4915.0
2019-02-01 10:45:00,153.78,153.87,153.41,153.41,2500.0,135.4301,135.5094,135.1043,135.1043,2500.0
2019-02-01 10:50:00,153.38,153.4,152.68,152.68,7400.0,135.0779,135.0955,134.4614,134.4614,7400.0
2019-02-01 10:55:00,152.74,152.98,152.67,152.74,11364.0,134.5142,134.7256,134.4526,134.5142,11364.0
2019-02-01 11:00:00,152.7,152.97,152.6,152.89,8435.0,134.479,134.7168,134.3909,134.6463,8435.0
2019-02-01 11:05:00,152.85,153.0,152.82,152.96,2200.0,134.6111,134.7432,134.5847,134.708,2200.0
2019-02-01 11:10:00,153.05,153.27,153.01,153.27,5443.0,134.7872,134.981,134.752,134.981,5443.0
2019-02-01 11:15:00,153.2,153.27,153.04,153.05,5000.0,134.9193,134.981,134.7784,134.7872,5000.0
2019-02-01 11:20:00,153.02,153.3,153.01,153.25,3000.0,134.7608,135.0074,134.752,134.9634,3000.0
2019-02-01 11:25:00,153.35,153.4,153.22,153.36,6738.0,135.0514,135.0955,134.9369,135.0602,6738.0
2019-02-01 11:30:00,153.35,153.46,153.23,153.25,5600.0,135.0514,135.1483,134.9458,134.9634,5600.0
2019-02-01 11:35:00,153.22,153.34,153.22,153.23,2000.0,134.9369,135.0426,134.9369,134.9458,2000.0
2019-02-01 11:40:00,153.3,153.33,153.18,153.21,4096.0,135.0074,135.0338,134.9017,134.9281,4096.0
2019-02-01 11:45:00,153.34,153.39,153.21,153.33,3535.0,135.0426,135.0867,134.9281,135.0338,3535.0
2019-02-01 11:50:00,153.38,153.58,153.29,153.58,3800.0,135.0779,135.254,134.9986,135.254,3800.0
2019-02-01 11:55:00,153.55,153.55,153.35,153.46,18244.0,135.2276,135.2276,135.0514,135.1483,18244.0
2019-02-01 12:00:00,153.45,153.51,153.07,153.11,5448.0,135.1395,135.1923,134.8048,134.8401,5448.0
2019-02-01 12:05:00,153.14,153.26,152.89,152.89,6908.0,134.8665,134.9722,134.6463,134.6463,6908.0
2019-02-01 12:10:00,152.94,152.98,152.68,152.82,2900.0,134.6904,134.7256,134.4614,134.5847,2900.0
2019-02-01 12:15:00,152.87,152.88,152.75,152.81,3130.0,134.6287,134.6375,134.523,134.5759,3130.0
2019-02-01 12:20:00,152.77,153.01,152.76,152.82,5125.0,134.5406,134.752,134.5318,134.5847,5125.0
2019-02-01 12:25:00,152.75,152.89,152.71,152.88,3297.0,134.523,134.6463,134.4878,134.6375,3297.0
2019-02-01 12:30:00,152.86,153.03,152.69,153.03,5267.0,134.6199,134.7696,134.4702,134.7696,5267.0
2019-02-01 12:35:00,152.99,153.07,152.86,152.86,3597.0,134.7344,134.8048,134.6199,134.6199,3597.0
2019-02-01 12:40:00,152.85,153.23,152.83,153.18,4600.0,134.6111,134.9458,134.5935,134.9017,4600.0
2019-02-01 12:45:00,153.2,153.3,153.08,153.3,3627.0,134.9193,135.0074,134.8137,135.0074,3627.0
2019-02-01 12:50:00,153.32,153.36,153.22,153.22,3640.0,135.025,135.0602,134.9369,134.9369,3640.0
2019-02-01 12:55:00,153.23,153.37,153.19,153.36,4314.0,134.9458,135.069,134.9105,135.0602,4314.0
2019-02-01 13:00:00,153.29,153.48,153.29,153.36,6003.0,134.9986,135.1659,134.9986,135.0602,6003.0
2019-02-01 13:05:00,153.42,153.42,153.35,153.38,4904.0,135.1131,135.1131,135.0514,135.0779,4904.0
2019-02-01 13:10:00,153.4,153.68,153.37,153.67,13918.0,135.0955,135.3421,135.069,135.3333,13918.0
2019-02-01 13:15:00,153.67,153.69,153.55,153.57,4700.0,135.3333,135.3509,135.2276,135.2452,4700.0
2019-02-01 13:20:00,153.61,153.61,153.28,153.53,4978.0,135.2804,135.2804,134.9898,135.21,4978.0
2019-02-01 13:25:00,153.5,153.54,153.44,153.51,2607.0,135.1835,135.2188,135.1307,135.1923,2607.0
2019-02-01 13:30:00,153.49,153.59,153.46,153.46,3000.0,135.1747,135.2628,135.1483,135.1483,3000.0
2019-02-01 13:35:00,153.43,153.65,153.43,153.62,4253.0,135.1219,135.3156,135.1219,135.2892,4253.0
2019-02-01 13:40:00,153.6,153.62,153.4,153.4,4118.0,135.2716,135.2892,135.0955,135.0955,4118.0
2019-02-01 13:45:00,153.38,153.61,153.3,153.61,5441.0,135.0779,135.2804,135.0074,135.2804,5441.0
2019-02-01 13:50:00,153.61,153.73,153.5,153.65,7955.0,135.2804,135.3861,135.1835,135.3156,7955.0
2019-02-01 13:55:00,153.72,153.77,153.56,153.56,4200.0,135.3773,135.4213,135.2364,135.2364,4200.0
2019-02-01 14:00:00,153.51,153.6,153.2,153.22,5901.0,135.1923,135.2716,134.9193,134.9369,5901.0
2019-02-01 14:05:00,153.21,153.4,153.2,153.35,4466.0,134.9281,135.0955,134.9193,135.0514,4466.0
2019-02-01 14:10:00,153.32,153.35,153.23,153.23,5536.0,135.025,135.0514,134.9458,134.9458,5536.0
2019-02-01 14:15:00,153.29,153.41,153.26,153.35,16825.0,134.9986,135.1043,134.9722,135.0514,16825.0
2019-02-01 14:20:00,153.34,153.37,153.2,153.25,5670.0,135.0426,135.069,134.9193,134.9634,5670.0
2019-02-01 14:25:00,153.22,153.26,153.17,153.22,1960.0,134.9369,134.9722,134.8929,134.9369,1960.0
2019-02-01 14:30:00,153.16,153.43,153.11,153.39,5400.0,134.8841,135.1219,134.8401,135.0867,5400.0
2019-02-01 14:35:00,153.4,153.45,153.26,153.32,3300.0,135.0955,135.1395,134.9722,135.025,3300.0
2019-02-01 14:40:00,153.33,153.43,153.29,153.31,4602.0,135.0338,135.1219,134.9986,135.0162,4602.0
2019-02-01 14:45:00,153.31,153.51,153.31,153.41,4379.0,135.0162,135.1923,135.0162,135.1043,4379.0
2019-02-01 14:50:00,153.42,153.46,153.33,153.35,4639.0,135.1131,135.1483,135.0338,135.0514,4639.0
2019-02-01 14:55:00,153.33,153.47,153.31,153.46,9826.0,135.0338,135.1571,135.0162,135.1483,9826.0
2019-02-01 15:00:00,153.44,153.6,153.42,153.51,17538.0,135.1307,135.2716,135.1131,135.1923,17538.0
2019-02-01 15:05:00,153.49,153.6,153.49,153.55,7230.0,135.1747,135.2716,135.1747,135.2276,7230.0
2019-02-01 15:10:00,153.49,153.64,153.49,153.64,3879.0,135.1747,135.3068,135.1747,135.3068,3879.0
2019-02-01 15:15:00,153.63,153.82,153.59,153.69,8337.0,135.298,135.4654,135.2628,135.3509,8337.0
2019-02-01 15:20:00,153.76,153.87,153.7,153.82,3132.0,135.4125,135.5094,135.3597,135.4654,3132.0
2019-02-01 15:25:00,153.76,153.76,153.65,153.69,4390.0,135.4125,135.4125,135.3156,135.3509,4390.0
2019-02-01 15:30:00,153.7,153.75,153.64,153.7,8051.0,135.3597,135.4037,135.3068,135.3597,8051.0
2019-02-01 15:35:00,153.72,153.73,153.64,153.64,6300.0,135.3773,135.3861,135.3068,135.3068,6300.0
2019-02-01 15:40:00,153.64,153.64,153.42,153.44,53267.0,135.3068,135.3068,135.1131,135.1307,53267.0
2019-02-01 15:45:00,153.43,153.49,153.42,153.47,13996.0,135.1219,135.1747,135.1131,135.1571,13996.0
2019-02-01 15:50:00,153.46,153.47,153.29,153.4,18548.0,135.1483,135.1571,134.9986,135.0955,18548.0
2019-02-01 15:55:00,153.38,153.93,153.37,153.76,47208.0,135.0779,135.5622,135.069,135.4125,47208.0
2019-02-04 09:30:00,153.81,153.96,153.19,153.61,13288.0,135.4565,135.5886,134.9105,135.2804,13288.0
2019-02-04 09:35:00,153.6,153.91,153.52,153.86,10208.0,135.2716,135.5446,135.2011,135.5006,10208.0
2019-02-04 09:40:00,153.97,154.25,153.89,153.95,12140.0,135.5975,135.844,135.527,135.5798,12140.0
2019-02-04 09:45:00,153.99,154.24,153.95,154.06,3204.0,135.6151,135.8352,135.5798,135.6767,3204.0
2019-02-04 09:50:00,153.97,154.34,153.97,154.22,3400.0,135.5975,135.9233,135.5975,135.8176,3400.0
2019-02-04 09:55:00,154.22,154.22,154.11,154.21,7764.0,135.8176,135.8176,135.7207,135.8088,7764.0
2019-02-04 10:00:00,154.16,154.16,153.74,153.89,5325.0,135.7648,135.7648,135.3949,135.527,5325.0
2019-02-04 10:05:00,153.89,154.11,153.88,154.0,5644.0,135.527,135.7207,135.5182,135.6239,5644.0
2019-02-04 10:10:00,153.93,154.29,153.89,154.29,2865.0,135.5622,135.8793,135.527,135.8793,2865.0
2019-02-04 10:15:00,154.25,154.5,154.17,154.47,4111.0,135.844,136.0642,135.7736,136.0378,4111.0
2019-02-04 10:20:00,154.52,154.94,154.45,154.56,7536.0,136.0818,136.4517,136.0202,136.1171,7536.0
2019-02-04 10:25:00,154.56,154.79,154.46,154.78,7600.0,136.1171,136.3196,136.029,136.3108,7600.0
2019-02-04 10:30:00,154.85,155.1,154.74,155.1,4812.0,136.3724,136.5926,136.2756,136.5926,4812.0
2019-02-04 10:35:00,155.14,155.16,154.9,154.96,11373.0,136.6278,136.6455,136.4165,136.4693,11373.0
2019-02-04 10:40:00,154.92,154.95,154.68,154.77,9632.0,136.4341,136.4605,136.2227,136.302,9632.0
2019-02-04 10:45:00,154.76,154.95,154.76,154.92,12316.0,136.2932,136.4605,136.2932,136.4341,12316.0
2019-02-04 10:50:00,154.88,154.97,154.76,154.76,13900.0,136.3989,136.4781,136.2932,136.2932,13900.0
2019-02-04 10:55:00,154.76,154.76,154.58,154.63,14757.0,136.2932,136.2932,136.1347,136.1787,14757.0
2019-02-04 11:00:00,154.7,154.8,154.69,154.73,5500.0,136.2403,136.3284,136.2315,136.2668,5500.0
2019-02-04 11:05:00,154.72,154.91,154.64,154.78,17869.0,136.258,136.4253,136.1875,136.3108,17869.0
2019-02-04 11:10:00,154.71,154.81,154.71,154.75,3085.0,136.2492,136.3372,136.2492,136.2844,3085.0
2019-02-04 11:15:00,154.75,154.84,154.71,154.77,11077.0,136.2844,136.3636,136.2492,136.302,11077.0
2019-02-04 11:20:00,154.71,154.74,154.59,154.61,5396.0,136.2492,136.2756,136.1435,136.1611,5396.0
2019-02-04 11:25:00,154.62,154.67,154.18,154.28,5888.0,136.1699,136.2139,135.7824,135.8705,5888.0
2019-02-04 11:30:00,154.32,154.61,154.27,154.61,4950.0,135.9057,136.1611,135.8617,136.1611,4950.0
2019-02-04 11:35:00,154.58,154.61,154.4,154.55,5116.0,136.1347,136.1611,135.9761,136.1082,5116.0
2019-02-04 11:40:00,154.54,154.67,154.54,154.66,2560.0,136.0994,136.2139,136.0994,136.2051,2560.0
2019-02-04 11:45:00,154.56,154.71,154.55,154.71,3700.0,136.1171,136.2492,136.1082,136.2492,3700.0
2019-02-04 11:50:00,154.7,154.77,154.57,154.64,4535.0,136.2403,136.302,136.1259,136.1875,4535.0
2019-02-04 11:55:00,154.71,154.78,154.64,154.72,1800.0,136.2492,136.3108,136.1875,136.258,1800.0
2019-02-04 12:00:00,154.67,154.68,154.57,154.67,1750.0,136.2139,136.2227,136.1259,136.2139,1750.0
2019-02-04 12:05:00,154.63,154.74,154.58,154.72,3000.0,136.1787,136.2756,136.1347,136.258,3000.0
2019-02-04 12:10:00,154.78,154.8,154.66,154.76,3221.0,136.3108,136.3284,136.2051,136.2932,3221.0
2019-02-04 12:15:00,154.79,155.01,154.79,154.94,2122.0,136.3196,136.5134,136.3196,136.4517,2122.0
2019-02-04 12:20:00,155.01,155.01,154.85,154.92,2000.0,136.5134,136.5134,136.3724,136.4341,2000.0
2019-02-04 12:25:00,154.9,155.05,154.84,154.93,3700.0,136.4165,136.5486,136.3636,136.4429,3700.0
2019-02-04 12:30:00,154.92,154.94,154.75,154.78,1700.0,136.4341,136.4517,136.2844,136.3108,1700.0
2019-02-04 12:35:00,154.9,154.9,154.76,154.85,3548.0,136.4165,136.4165,136.2932,136.3724,3548.0
2019-02-04 12:40:00,154.81,154.93,154.79,154.85,1899.0,136.3372,136.4429,136.3196,136.3724,1899.0
2019-02-04 12:45:00,154.89,154.93,154.85,154.86,1300.0,136.4077,136.4429,136.3724,136.3813,1300.0
2019-02-04 12:50:00,154.85,155.03,154.81,155.03,3917.0,136.3724,136.531,136.3372,136.531,3917.0
2019-02-04 12:55:00,155.07,155.07,154.95,154.98,1600.0,136.5662,136.5662,136.4605,136.4869,1600.0
2019-02-04 13:00:00,155.03,155.09,154.95,155.09,3401.0,136.531,136.5838,136.4605,136.5838,3401.0
2019-02-04 13:05:00,155.09,155.2,155.05,155.08,3165.0,136.5838,136.6807,136.5486,136.575,3165.0
2019-02-04 13:10:00,155.09,155.17,155.07,155.07,1885.0,136.5838,136.6543,136.5662,136.5662,1885.0
2019-02-04 13:15:00,155.15,155.35,155.13,155.33,9346.0,136.6366,136.8128,136.619,136.7952,9346.0
2019-02-04 13:20:00,155.3,155.43,155.3,155.32,2221.0,136.7687,136.8832,136.7687,136.7864,2221.0
2019-02-04 13:25:00,155.39,155.39,155.21,155.21,1700.0,136.848,136.848,136.6895,136.6895,1700.0
2019-02-04 13:30:00,155.2,155.24,155.18,155.18,300.0,136.6807,136.7159,136.6631,136.6631,300.0
2019-02-04 13:35:00,155.25,155.42,155.25,155.42,1311.0,136.7247,136.8744,136.7247,136.8744,1311.0
2019-02-04 13:40:00,155.41,155.56,155.38,155.56,1900.0,136.8656,136.9977,136.8392,136.9977,1900.0
2019-02-04 13:45:00,155.56,155.75,155.56,155.69,4050.0,136.9977,137.1651,136.9977,137.1122,4050.0
2019-02-04 13:50:00,155.66,155.92,155.62,155.77,4546.0,137.0858,137.3148,137.0506,137.1827,4546.0
2019-02-04 13:55:00,155.85,155.92,155.7,155.84,4400.0,137.2531,137.3148,137.121,137.2443,4400.0
2019-02-04 14:00:00,155.89,155.91,155.72,155.9,6200.0,137.2883,137.306,137.1386,137.2972,6200.0
2019-02-04 14:05:00,155.88,156.05,155.87,155.99,6158.0,137.2795,137.4293,137.2707,137.3764,6158.0
2019-02-04 14:10:00,156.02,156.02,155.86,155.94,4200.0,137.4028,137.4028,137.2619,137.3324,4200.0
2019-02-04 14:15:00,155.96,156.09,155.93,155.98,4012.0,137.35,137.4645,137.3236,137.3676,4012.0
2019-02-04 14:20:00,156.05,156.05,155.97,156.01,1800.0,137.4293,137.4293,137.3588,137.394,1800.0
2019-02-04 14:25:00,156.04,156.08,155.96,156.04,2423.0,137.4204,137.4557,137.35,137.4204,2423.0
2019-02-04 14:30:00,156.01,156.02,155.75,155.75,2889.0,137.394,137.4028,137.1651,137.1651,2889.0
2019-02-04 14:35:00,155.8,155.9,155.78,155.84,4660.0,137.2091,137.2972,137.1915,137.2443,4660.0
2019-02-04 14:40:00,155.78,155.98,155.78,155.91,9565.0,137.1915,137.3676,137.1915,137.306,9565.0
2019-02-04 14:45:00,155.94,156.12,155.9,156.03,8574.0,137.3324,137.4909,137.2972,137.4116,8574.0
2019-02-04 14:50:00,156.07,156.24,156.07,156.11,4667.0,137.4469,137.5966,137.4469,137.4821,4667.0
2019-02-04 14:55:00,156.16,156.18,155.98,156.01,5258.0,137.5261,137.5437,137.3676,137.394,5258.0
2019-02-04 15:00:00,156.05,156.05,155.86,155.91,5807.0,137.4293,137.4293,137.2619,137.306,5807.0
2019-02-04 15:05:00,155.85,155.94,155.8,155.87,7030.0,137.2531,137.3324,137.2091,137.2707,7030.0
2019-02-04 15:10:00,155.87,156.03,155.83,155.99,15432.0,137.2707,137.4116,137.2355,137.3764,15432.0
2019-02-04 15:15:00,156.05,156.4,156.02,156.37,10600.0,137.4293,137.7375,137.4028,137.7111,10600.0
2019-02-04 15:20:00,156.39,156.52,156.33,156.49,10316.0,137.7287,137.8432,137.6758,137.8168,10316.0
2019-02-04 15:25:00,156.5,156.53,156.36,156.37,12771.0,137.8256,137.852,137.7023,137.7111,12771.0
2019-02-04 15:30:00,156.37,156.47,156.26,156.36,16458.0,137.7111,137.7991,137.6142,137.7023,16458.0
2019-02-04 15:35:00,156.37,156.52,156.35,156.47,20016.0,137.7111,137.8432,137.6935,137.7991,20016.0
2019-02-04 15:40:00,156.49,156.53,156.47,156.51,18133.0,137.8168,137.852,137.7991,137.8344,18133.0
2019-02-04 15:45:00,156.47,156.6,156.47,156.59,18990.0,137.7991,137.9136,137.7991,137.9048,18990.0
2019-02-04 15:50:00,156.59,156.78,156.58,156.73,20400.0,137.9048,138.0721,137.896,138.0281,20400.0
2019-02-04 15:55:00,156.73,157.33,156.73,157.25,77477.0,138.0281,138.5565,138.0281,138.4861,77477.0
2019-02-05 09:30:00,157.4,157.68,156.82,157.37,20116.0,138.6182,138.8648,138.1074,138.5917,20116.0
2019-02-05 09:35:00,157.23,157.4,156.91,157.0,10400.0,138.4685,138.6182,138.1866,138.2659,10400.0
2019-02-05 09:40:00,157.05,157.21,156.24,156.38,12301.0,138.3099,138.4508,137.5966,137.7199,12301.0
2019-02-05 09:45:00,156.26,156.29,155.44,155.68,4400.0,137.6142,137.6406,136.892,137.1034,4400.0
2019-02-05 09:50:00,155.69,155.84,154.99,155.78,10116.0,137.1122,137.2443,136.4957,137.1915,10116.0
2019-02-05 09:55:00,155.87,156.36,155.75,156.36,6211.0,137.2707,137.7023,137.1651,137.7023,6211.0
2019-02-05 10:00:00,156.21,156.36,155.92,155.97,15228.0,137.5702,137.7023,137.3148,137.3588,15228.0
2019-02-05 10:05:00,156.09,156.38,155.99,156.22,6550.0,137.4645,137.7199,137.3764,137.579,6550.0
2019-02-05 10:10:00,156.23,156.72,156.21,156.72,5100.0,137.5878,138.0193,137.5702,138.0193,5100.0
2019-02-05 10:15:00,156.61,156.61,156.24,156.47,6100.0,137.9224,137.9224,137.5966,137.7991,6100.0
2019-02-05 10:20:00,156.55,156.64,156.27,156.33,5137.0,137.8696,137.9489,137.623,137.6758,5137.0
2019-02-05 10:25:00,156.35,156.61,156.33,156.5,7737.0,137.6935,137.9224,137.6758,137.8256,7737.0
2019-02-05 10:30:00,156.47,156.55,156.43,156.47,5465.0,137.7991,137.8696,137.7639,137.7991,5465.0
2019-02-05 10:35:00,156.49,156.95,156.49,156.66,3540.0,137.8168,138.2219,137.8168,137.9665,3540.0
2019-02-05 10:40:00,156.79,157.02,156.69,156.99,10800.0,138.081,138.2835,137.9929,138.2571,10800.0
2019-02-05 10:45:00,156.94,157.05,156.81,156.81,11680.0,138.2131,138.3099,138.0986,138.0986,11680.0
2019-02-05 10:50:00,156.92,157.02,156.85,156.94,11871.0,138.1954,138.2835,138.1338,138.2131,11871.0
2019-02-05 10:55:00,156.97,157.05,156.87,156.96,12873.0,138.2395,138.3099,138.1514,138.2307,12873.0
2019-02-05 11:00:00,156.97,157.08,156.83,157.08,9900.0,138.2395,138.3364,138.1162,138.3364,9900.0
2019-02-05 11:05:00,157.08,157.14,157.03,157.08,3431.0,138.3364,138.3892,138.2923,138.3364,3431.0
2019-02-05 11:10:00,157.07,157.07,156.77,156.77,4727.0,138.3275,138.3275,138.0633,138.0633,4727.0
2019-02-05 11:15:00,156.74,156.76,156.66,156.75,5200.0,138.0369,138.0545,137.9665,138.0457,5200.0
2019-02-05 11:20:00,156.72,156.8,156.62,156.62,4000.0,138.0193,138.0898,137.9312,137.9312,4000.0
2019-02-05 11:25:00,156.68,156.73,156.58,156.73,5400.0,137.9841,138.0281,137.896,138.0281,5400.0
2019-02-05 11:30:00,156.78,156.94,156.77,156.92,13358.0,138.0721,138.2131,138.0633,138.1954,13358.0
2019-02-05 11:35:00,156.96,157.25,156.92,157.02,12535.0,138.2307,138.4861,138.1954,138.2835,12535.0
2019-02-05 11:40:00,157.07,157.12,156.86,156.86,6300.0,138.3275,138.3716,138.1426,138.1426,6300.0
2019-02-05 11:45:00,156.86,156.87,156.59,156.62,5298.0,138.1426,138.1514,137.9048,137.9312,5298.0
2019-02-05 11:50:00,156.73,156.8,156.48,156.71,15114.0,138.0281,138.0898,137.8079,138.0105,15114.0
2019-02-05 11:55:00,156.69,157.02,156.65,157.0,13373.0,137.9929,138.2835,137.9577,138.2659,13373.0
2019-02-05 12:00:00,156.98,156.98,156.75,156.77,6687.0,138.2483,138.2483,138.0457,138.0633,6687.0
2019-02-05 12:05:00,156.77,156.86,156.64,156.79,6900.0,138.0633,138.1426,137.9489,138.081,6900.0
2019-02-05 12:10:00,156.68,156.91,156.61,156.87,6200.0,137.9841,138.1866,137.9224,138.1514,6200.0
2019-02-05 12:15:00,156.76,156.87,156.72,156.82,4203.0,138.0545,138.1514,138.0193,138.1074,4203.0
2019-02-05 12:20:00,156.77,157.15,156.77,157.15,5410.0,138.0633,138.398,138.0633,138.398,5410.0
2019-02-05 12:25:00,157.21,157.45,157.16,157.45,7400.0,138.4508,138.6622,138.4068,138.6622,7400.0
2019-02-05 12:30:00,157.41,157.45,157.15,157.22,13072.0,138.627,138.6622,138.398,138.4596,13072.0
2019-02-05 12:35:00,157.24,157.42,157.24,157.42,2600.0,138.4773,138.6358,138.4773,138.6358,2600.0
2019-02-05 12:40:00,157.34,157.36,157.17,157.17,5700.0,138.5653,138.5829,138.4156,138.4156,5700.0
2019-02-05 12:45:00,157.12,157.22,157.0,157.02,5003.0,138.3716,138.4596,138.2659,138.2835,5003.0
2019-02-05 12:50:00,157.0,157.0,156.84,156.93,7730.0,138.2659,138.2659,138.125,138.2042,7730.0
2019-02-05 12:55:00,156.84,156.93,156.69,156.79,6000.0,138.125,138.2042,137.9929,138.081,6000.0
2019-02-05 13:00:00,156.77,156.97,156.74,156.92,5843.0,138.0633,138.2395,138.0369,138.1954,5843.0
2019-02-05 13:05:00,156.92,156.92,156.73,156.82,4300.0,138.1954,138.1954,138.0281,138.1074,4300.0
2019-02-05 13:10:00,156.82,156.89,156.77,156.78,2800.0,138.1074,138.169,138.0633,138.0721,2800.0
2019-02-05 13:15:00,156.78,156.81,156.64,156.64,3100.0,138.0721,138.0986,137.9489,137.9489,3100.0
2019-02-05 13:20:00,156.64,156.71,156.6,156.7,2701.0,137.9489,138.0105,137.9136,138.0017,2701.0
2019-02-05 13:25:00,156.74,156.81,156.68,156.73,3800.0,138.0369,138.0986,137.9841,138.0281,3800.0
2019-02-05 13:30:00,156.7,156.72,156.57,156.63,5335.0,138.0017,138.0193,137.8872,137.94,5335.0
2019-02-05 13:35:00,156.55,156.72,156.54,156.67,3910.0,137.8696,138.0193,137.8608,137.9753,3910.0
2019-02-05 13:40:00,156.69,156.71,156.56,156.61,9400.0,137.9929,138.0105,137.8784,137.9224,9400.0
2019-02-05 13:45:00,156.61,156.75,156.61,156.7,2400.0,137.9224,138.0457,137.9224,138.0017,2400.0
2019-02-05 13:50:00,156.66,156.66,156.58,156.64,6222.0,137.9665,137.9665,137.896,137.9489,6222.0
2019-02-05 13:55:00,156.68,156.71,156.6,156.65,2500.0,137.9841,138.0105,137.9136,137.9577,2500.0
2019-02-05 14:00:00,156.6,156.77,156.59,156.77,3200.0,137.9136,138.0633,137.9048,138.0633,3200.0
2019-02-05 14:05:00,156.78,156.93,156.77,156.93,3596.0,138.0721,138.2042,138.0633,138.2042,3596.0
2019-02-05 14:10:00,156.86,157.11,156.84,157.11,4225.0,138.1426,138.3628,138.125,138.3628,4225.0
2019-02-05 14:15:00,157.15,157.15,156.88,156.9,3777.0,138.398,138.398,138.1602,138.1778,3777.0
2019-02-05 14:20:00,156.9,157.09,156.9,156.96,4900.0,138.1778,138.3452,138.1778,138.2307,4900.0
2019-02-05 14:25:00,156.96,156.99,156.86,156.88,7702.0,138.2307,138.2571,138.1426,138.1602,7702.0
2019-02-05 14:30:00,156.88,156.94,156.81,156.86,5308.0,138.1602,138.2131,138.0986,138.1426,5308.0
2019-02-05 14:35:00,156.89,156.96,156.82,156.94,6397.0,138.169,138.2307,138.1074,138.2131,6397.0
2019-02-05 14:40:00,156.93,157.05,156.88,156.99,5400.0,138.2042,138.3099,138.1602,138.2571,5400.0
2019-02-05 14:45:00,157.02,157.4,157.02,157.36,4009.0,138.2835,138.6182,138.2835,138.5829,4009.0
2019-02-05 14:50:00,157.4,157.44,157.31,157.32,2600.0,138.6182,138.6534,138.5389,138.5477,2600.0
2019-02-05 14:55:00,157.39,157.57,157.38,157.51,4613.0,138.6094,138.7679,138.6006,138.715,4613.0
2019-02-05 15:00:00,157.54,157.57,157.39,157.44,7618.0,138.7415,138.7679,138.6094,138.6534,7618.0
2019-02-05 15:05:00,157.44,157.49,157.29,157.46,8395.0,138.6534,138.6974,138.5213,138.671,8395.0
2019-02-05 15:10:00,157.52,157.55,157.19,157.25,10474.0,138.7238,138.7503,138.4332,138.4861,10474.0
2019-02-05 15:15:00,157.25,157.28,157.1,157.1,5202.0,138.4861,138.5125,138.354,138.354,5202.0
2019-02-05 15:20:00,157.16,157.27,157.1,157.18,8902.0,138.4068,138.5037,138.354,138.4244,8902.0
2019-02-05 15:25:00,157.18,157.32,157.17,157.23,5401.0,138.4244,138.5477,138.4156,138.4685,5401.0
2019-02-05 15:30:00,157.23,157.33,157.16,157.33,11001.0,138.4685,138.5565,138.4068,138.5565,11001.0
2019-02-05 15:35:00,157.32,157.33,157.19,157.23,10682.0,138.5477,138.5565,138.4332,138.4685,10682.0
2019-02-05 15:40:00,157.22,157.46,157.22,157.34,11334.0,138.4596,138.671,138.4596,138.5653,11334.0
2019-02-05 15:45:00,157.38,157.51,157.38,157.45,22516.0,138.6006,138.715,138.6006,138.6622,22516.0
2019-02-05 15:50:00,157.44,157.59,157.44,157.52,28814.0,138.6534,138.7855,138.6534,138.7238,28814.0
2019-02-05 15:55:00,157.55,157.88,157.52,157.78,65140.0,138.7503,139.0409,138.7238,138.9528,65140.0
2019-02-06 09:30:00,157.68,157.68,157.02,157.57,8442.0,138.8648,138.8648,138.2835,138.7679,8442.0
2019-02-06 09:35:00,157.64,157.64,156.92,157.06,11646.0,138.8295,138.8295,138.1954,138.3187,11646.0
2019-02-06 09:40:00,157.24,157.87,157.15,157.8,26763.0,138.4773,139.0321,138.398,138.9704,26763.0
2019-02-06 09:45:00,157.84,158.16,157.22,157.22,8142.0,139.0057,139.2875,138.4596,138.4596,8142.0
2019-02-06 09:50:00,157.24,157.63,157.24,157.3,13806.0,138.4773,138.8207,138.4773,138.5301,13806.0
2019-02-06 09:55:00,157.46,157.73,157.46,157.72,4092.0,138.671,138.9088,138.671,138.9,4092.0
2019-02-06 10:00:00,157.62,158.1,157.46,158.1,5900.0,138.8119,139.2346,138.671,139.2346,5900.0
2019-02-06 10:05:00,158.1,158.18,157.9,157.91,2015.0,139.2346,139.3051,139.0585,139.0673,2015.0
2019-02-06 10:10:00,157.76,157.89,157.55,157.55,7975.0,138.9352,139.0497,138.7503,138.7503,7975.0
2019-02-06 10:15:00,157.69,157.69,157.49,157.56,6994.0,138.8736,138.8736,138.6974,138.7591,6994.0
2019-02-06 10:20:00,157.59,157.84,157.59,157.8,635.0,138.7855,139.0057,138.7855,138.9704,635.0
2019-02-06 10:25:00,157.9,158.01,157.82,157.83,3534.0,139.0585,139.1554,138.988,138.9969,3534.0
2019-02-06 10:30:00,157.86,158.06,157.75,157.84,4553.0,139.0233,139.1994,138.9264,139.0057,4553.0
2019-02-06 10:35:00,157.99,158.19,157.91,158.19,4798.0,139.1378,139.3139,139.0673,139.3139,4798.0
2019-02-06 10:40:00,158.2,158.41,158.04,158.38,9718.0,139.3227,139.5076,139.1818,139.4812,9718.0
2019-02-06 10:45:00,158.35,158.45,158.07,158.28,6800.0,139.4548,139.5429,139.2082,139.3932,6800.0
2019-02-06 10:50:00,158.21,158.25,157.83,157.86,10860.0,139.3315,139.3667,138.9969,139.0233,10860.0
2019-02-06 10:55:00,157.86,157.92,157.51,157.54,13408.0,139.0233,139.0761,138.715,138.7415,13408.0
2019-02-06 11:00:00,157.58,157.9,157.53,157.85,7300.0,138.7767,139.0585,138.7327,139.0145,7300.0
2019-02-06 11:05:00,157.82,157.98,157.79,157.85,7900.0,138.988,139.129,138.9616,139.0145,7900.0
2019-02-06 11:10:00,157.87,157.87,157.67,157.67,7342.0,139.0321,139.0321,138.8559,138.8559,7342.0
2019-02-06 11:15:00,157.78,157.84,157.5,157.59,4820.0,138.9528,139.0057,138.7062,138.7855,4820.0
2019-02-06 11:20:00,157.57,157.64,157.47,157.58,4170.0,138.7679,138.8295,138.6798,138.7767,4170.0
2019-02-06 11:25:00,157.51,157.57,157.35,157.57,2002.0,138.715,138.7679,138.5741,138.7679,2002.0
2019-02-06 11:30:00,157.55,157.58,157.41,157.47,5800.0,138.7503,138.7767,138.627,138.6798,5800.0
2019-02-06 11:35:00,157.44,157.86,157.44,157.86,6500.0,138.6534,139.0233,138.6534,139.0233,6500.0
2019-02-06 11:40:00,157.88,157.94,157.75,157.81,4000.0,139.0409,139.0937,138.9264,138.9792,4000.0
2019-02-06 11:45:00,157.87,157.94,157.68,157.75,3500.0,139.0321,139.0937,138.8648,138.9264,3500.0
2019-02-06 11:50:00,157.66,157.77,157.46,157.49,5052.0,138.8471,138.944,138.671,138.6974,5052.0
2019-02-06 11:55:00,157.51,157.61,157.47,157.55,4582.0,138.715,138.8031,138.6798,138.7503,4582.0
2019-02-06 12:00:00,157.58,157.69,157.5,157.63,4860.0,138.7767,138.8736,138.7062,138.8207,4860.0
2019-02-06 12:05:00,157.61,157.61,157.44,157.51,2960.0,138.8031,138.8031,138.6534,138.715,2960.0
2019-02-06 12:10:00,157.5,157.58,157.46,157.46,2500.0,138.7062,138.7767,138.671,138.671,2500.0
2019-02-06 12:15:00,157.44,157.44,157.25,157.42,4642.0,138.6534,138.6534,138.4861,138.6358,4642.0
2019-02-06 12:20:00,157.4,157.56,157.4,157.56,2694.0,138.6182,138.7591,138.6182,138.7591,2694.0
2019-02-06 12:25:00,157.6,157.8,157.6,157.68,2800.0,138.7943,138.9704,138.7943,138.8648,2800.0
2019-02-06 12:30:00,157.68,157.72,157.59,157.65,6709.0,138.8648,138.9,138.7855,138.8383,6709.0
2019-02-06 12:35:00,157.72,157.75,157.58,157.65,4721.0,138.9,138.9264,138.7767,138.8383,4721.0
2019-02-06 12:40:00,157.75,157.84,157.74,157.74,3200.0,138.9264,139.0057,138.9176,138.9176,3200.0
2019-02-06 12:45:00,157.72,157.75,157.56,157.69,5820.0,138.9,138.9264,138.7591,138.8736,5820.0
2019-02-06 12:50:00,157.67,157.7,157.6,157.68,3100.0,138.8559,138.8824,138.7943,138.8648,3100.0
2019-02-06 12:55:00,157.7,157.75,157.68,157.71,3100.0,138.8824,138.9264,138.8648,138.8912,3100.0
2019-02-06 13:00:00,157.71,158.09,157.71,158.0,12779.0,138.8912,139.2258,138.8912,139.1466,12779.0
2019-02-06 13:05:00,158.03,158.25,158.02,158.2,4641.0,139.173,139.3667,139.1642,139.3227,4641.0
2019-02-06 13:10:00,158.19,158.24,158.19,158.24,1800.0,139.3139,139.3579,139.3139,139.3579,1800.0
2019-02-06 13:15:00,158.22,158.22,157.95,158.01,5200.0,139.3403,139.3403,139.1025,139.1554,5200.0
2019-02-06 13:20:00,158.01,158.16,157.98,158.09,4100.0,139.1554,139.2875,139.129,139.2258,4100.0
2019-02-06 13:25:00,158.06,158.15,158.05,158.09,7421.0,139.1994,139.2787,139.1906,139.2258,7421.0
2019-02-06 13:30:00,158.09,158.09,158.0,158.02,5800.0,139.2258,139.2258,139.1466,139.1642,5800.0
2019-02-06 13:35:00,158.09,158.15,158.06,158.13,2213.0,139.2258,139.2787,139.1994,139.2611,2213.0
2019-02-06 13:40:00,158.14,158.17,157.91,157.95,5110.0,139.2699,139.2963,139.0673,139.1025,5110.0
2019-02-06 13:45:00,157.9,157.93,157.75,157.8,3700.0,139.0585,139.0849,138.9264,138.9704,3700.0
2019-02-06 13:50:00,157.84,157.84,157.69,157.77,2019.0,139.0057,139.0057,138.8736,138.944,2019.0
2019-02-06 13:55:00,157.69,157.72,157.62,157.62,1900.0,138.8736,138.9,138.8119,138.8119,1900.0
2019-02-06 14:00:00,157.55,157.56,157.48,157.53,5195.0,138.7503,138.7591,138.6886,138.7327,5195.0
2019-02-06 14:05:00,157.53,157.65,157.5,157.55,7951.0,138.7327,138.8383,138.7062,138.7503,7951.0
2019-02-06 14:10:00,157.59,157.63,157.5,157.57,8100.0,138.7855,138.8207,138.7062,138.7679,8100.0
2019-02-06 14:15:00,157.6,157.68,157.49,157.61,7598.0,138.7943,138.8648,138.6974,138.8031,7598.0
2019-02-06 14:20:00,157.62,157.74,157.62,157.69,3200.0,138.8119,138.9176,138.8119,138.8736,3200.0
2019-02-06 14:25:00,157.7,157.71,157.62,157.62,5980.0,138.8824,138.8912,138.8119,138.8119,5980.0
2019-02-06 14:30:00,157.6,157.73,157.58,157.66,6387.0,138.7943,138.9088,138.7767,138.8471,6387.0
2019-02-06 14:35:00,157.69,157.77,157.59,157.6,2889.0,138.8736,138.944,138.7855,138.7943,2889.0
2019-02-06 14:40:00,157.6,157.7,157.58,157.7,7972.0,138.7943,138.8824,138.7767,138.8824,7972.0
2019-02-06 14:45:00,157.69,157.72,157.55,157.6,9394.0,138.8736,138.9,138.7503,138.7943,9394.0
2019-02-06 14:50:00,157.61,157.66,157.54,157.56,6100.0,138.8031,138.8471,138.7415,138.7591,6100.0
2019-02-06 14:55:00,157.59,157.72,157.59,157.7,4863.0,138.7855,138.9,138.7855,138.8824,4863.0
2019-02-06 15:00:00,157.68,157.73,157.53,157.53,5485.0,138.8648,138.9088,138.7327,138.7327,5485.0
2019-02-06 15:05:00,157.56,157.62,157.48,157.6,5774.0,138.7591,138.8119,138.6886,138.7943,5774.0
2019-02-06 15:10:00,157.64,157.74,157.52,157.73,8151.0,138.8295,138.9176,138.7238,138.9088,8151.0
2019-02-06 15:15:00,157.75,157.76,157.61,157.61,3723.0,138.9264,138.9352,138.8031,138.8031,3723.0
2019-02-06 15:20:00,157.59,157.7,157.59,157.7,7247.0,138.7855,138.8824,138.7855,138.8824,7247.0
2019-02-06 15:25:00,157.69,157.75,157.68,157.75,4600.0,138.8736,138.9264,138.8648,138.9264,4600.0
2019-02-06 15:30:00,157.72,157.77,157.64,157.64,11282.0,138.9,138.944,138.8295,138.8295,11282.0
2019-02-06 15:35:00,157.62,157.68,157.48,157.48,11005.0,138.8119,138.8648,138.6886,138.6886,11005.0
2019-02-06 15:40:00,157.47,157.67,157.45,157.64,15125.0,138.6798,138.8559,138.6622,138.8295,15125.0
2019-02-06 15:45:00,157.61,157.61,157.5,157.52,18592.0,138.8031,138.8031,138.7062,138.7238,18592.0
2019-02-06 15:50:00,157.5,157.5,157.22,157.24,17467.0,138.7062,138.7062,138.4596,138.4773,17467.0
2019-02-06 15:55:00,157.22,157.68,157.22,157.63,87069.0,138.4596,138.8648,138.4596,138.8207,87069.0
2019-02-07 09:30:00,156.08,157.48,156.08,157.21,14492.0,137.4557,138.6886,137.4557,138.4508,14492.0
2019-02-07 09:35:00,157.05,157.1,156.52,156.85,12898.0,138.3099,138.354,137.8432,138.1338,12898.0
2019-02-07 09:40:00,156.77,156.77,156.41,156.47,4521.0,138.0633,138.0633,137.7463,137.7991,4521.0
2019-02-07 09:45:00,156.34,156.68,156.1,156.52,5715.0,137.6847,137.9841,137.4733,137.8432,5715.0
2019-02-07 09:50:00,156.52,156.98,156.52,156.98,2203.0,137.8432,138.2483,137.8432,138.2483,2203.0
2019-02-07 09:55:00,156.91,157.31,156.76,157.24,6826.0,138.1866,138.5389,138.0545,138.4773,6826.0
2019-02-07 10:00:00,157.08,157.08,156.77,156.79,1900.0,138.3364,138.3364,138.0633,138.081,1900.0
2019-02-07 10:05:00,156.84,157.09,156.84,157.06,1900.0,138.125,138.3452,138.125,138.3187,1900.0
2019-02-07 10:10:00,156.95,157.39,156.9,156.9,6300.0,138.2219,138.6094,138.1778,138.1778,6300.0
2019-02-07 10:15:00,156.94,157.23,156.71,157.23,6553.0,138.2131,138.4685,138.0105,138.4685,6553.0
2019-02-07 10:20:00,157.24,157.62,157.24,157.58,3700.0,138.4773,138.8119,138.4773,138.7767,3700.0
2019-02-07 10:25:00,157.63,158.13,157.62,157.94,13745.0,138.8207,139.2611,138.8119,139.0937,13745.0
2019-02-07 10:30:00,157.97,158.01,157.67,157.75,6360.0,139.1202,139.1554,138.8559,138.9264,6360.0
2019-02-07 10:35:00,157.79,157.91,157.66,157.75,8791.0,138.9616,139.0673,138.8471,138.9264,8791.0
2019-02-07 10:40:00,157.8,157.82,157.48,157.73,11475.0,138.9704,138.988,138.6886,138.9088,11475.0
2019-02-07 10:45:00,157.73,157.97,157.7,157.77,5160.0,138.9088,139.1202,138.8824,138.944,5160.0
2019-02-07 10:50:00,157.72,157.82,157.23,157.32,16616.0,138.9,138.988,138.4685,138.5477,16616.0
2019-02-07 10:55:00,157.22,157.47,157.1,157.36,9732.0,138.4596,138.6798,138.354,138.5829,9732.0
2019-02-07 11:00:00,157.39,157.72,157.32,157.66,6131.0,138.6094,138.9,138.5477,138.8471,6131.0
2019-02-07 11:05:00,157.64,157.82,157.58,157.75,10004.0,138.8295,138.988,138.7767,138.9264,10004.0
2019-02-07 11:10:00,157.73,157.78,157.55,157.74,10729.0,138.9088,138.9528,138.7503,138.9176,10729.0
2019-02-07 11:15:00,157.77,157.92,157.69,157.73,4000.0,138.944,139.0761,138.8736,138.9088,4000.0
2019-02-07 11:20:00,157.72,157.72,157.17,157.18,5338.0,138.9,138.9,138.4156,138.4244,5338.0
2019-02-07 11:25:00,157.21,157.23,157.0,157.05,3522.0,138.4508,138.4685,138.2659,138.3099,3522.0
2019-02-07 11:30:00,157.07,157.07,156.1,156.18,13233.0,138.3275,138.3275,137.4733,137.5437,13233.0
2019-02-07 11:35:00,156.01,156.41,155.92,156.38,3957.0,137.394,137.7463,137.3148,137.7199,3957.0
2019-02-07 11:40:00,156.46,156.61,156.42,156.52,1857.0,137.7903,137.9224,137.7551,137.8432,1857.0
2019-02-07 11:45:00,156.42,156.46,156.32,156.39,2220.0,137.7551,137.7903,137.667,137.7287,2220.0
2019-02-07 11:50:00,156.34,156.58,156.3,156.5,6656.0,137.6847,137.896,137.6494,137.8256,6656.0
2019-02-07 11:55:00,156.52,156.55,156.18,156.18,5217.0,137.8432,137.8696,137.5437,137.5437,5217.0
2019-02-07 12:00:00,156.17,156.32,156.15,156.31,2929.0,137.5349,137.667,137.5173,137.6582,2929.0
2019-02-07 12:05:00,156.31,156.54,156.31,156.54,1000.0,137.6582,137.8608,137.6582,137.8608,1000.0
2019-02-07 12:10:00,156.56,156.71,156.53,156.65,5500.0,137.8784,138.0105,137.852,137.9577,5500.0
2019-02-07 12:15:00,156.6,156.69,156.54,156.63,1730.0,137.9136,137.9929,137.8608,137.94,1730.0
2019-02-07 12:20:00,156.61,156.81,156.57,156.78,1700.0,137.9224,138.0986,137.8872,138.0721,1700.0
2019-02-07 12:25:00,156.77,156.77,156.48,156.52,1626.0,138.0633,138.0633,137.8079,137.8432,1626.0
2019-02-07 12:30:00,156.53,156.71,156.52,156.71,1818.0,137.852,138.0105,137.8432,138.0105,1818.0
2019-02-07 12:35:00,156.77,156.83,156.71,156.81,1500.0,138.0633,138.1162,138.0105,138.0986,1500.0
2019-02-07 12:40:00,156.84,156.89,156.78,156.79,1700.0,138.125,138.169,138.0721,138.081,1700.0
2019-02-07 12:45:00,156.72,156.83,156.72,156.83,1200.0,138.0193,138.1162,138.0193,138.1162,1200.0
2019-02-07 12:50:00,156.81,156.81,156.58,156.67,3200.0,138.0986,138.0986,137.896,137.9753,3200.0
2019-02-07 12:55:00,156.6,156.68,156.52,156.59,1610.0,137.9136,137.9841,137.8432,137.9048,1610.0
2019-02-07 13:00:00,156.62,157.09,156.62,157.09,2529.0,137.9312,138.3452,137.9312,138.3452,2529.0
2019-02-07 13:05:00,157.1,157.47,157.1,157.47,3422.0,138.354,138.6798,138.354,138.6798,3422.0
2019-02-07 13:10:00,157.48,157.5,157.23,157.23,4049.0,138.6886,138.7062,138.4685,138.4685,4049.0
2019-02-07 13:15:00,157.29,157.34,157.19,157.27,2021.0,138.5213,138.5653,138.4332,138.5037,2021.0
2019-02-07 13:20:00,157.27,157.45,157.23,157.45,3400.0,138.5037,138.6622,138.4685,138.6622,3400.0
2019-02-07 13:25:00,157.47,157.55,157.41,157.54,3538.0,138.6798,138.7503,138.627,138.7415,3538.0
2019-02-07 13:30:00,157.61,157.79,157.51,157.77,4200.0,138.8031,138.9616,138.715,138.944,4200.0
2019-02-07 13:35:00,157.76,157.79,157.67,157.67,2489.0,138.9352,138.9616,138.8559,138.8559,2489.0
2019-02-07 13:40:00,157.63,157.66,157.51,157.59,5006.0,138.8207,138.8471,138.715,138.7855,5006.0
2019-02-07 13:45:00,157.56,157.79,157.56,157.72,10200.0,138.7591,138.9616,138.7591,138.9,10200.0
2019-02-07 13:50:00,157.77,157.77,157.54,157.54,8668.0,138.944,138.944,138.7415,138.7415,8668.0
2019-02-07 13:55:00,157.51,157.51,157.36,157.42,2200.0,138.715,138.715,138.5829,138.6358,2200.0
2019-02-07 14:00:00,157.36,157.36,157.15,157.18,2000.0,138.5829,138.5829,138.398,138.4244,2000.0
2019-02-07 14:05:00,157.15,157.15,156.93,156.97,2200.0,138.398,138.398,138.2042,138.2395,2200.0
2019-02-07 14:10:00,156.97,156.97,156.65,156.89,2897.0,138.2395,138.2395,137.9577,138.169,2897.0
2019-02-07 14:15:00,156.99,157.03,156.72,156.72,3804.0,138.2571,138.2923,138.0193,138.0193,3804.0
2019-02-07 14:20:00,156.88,156.92,156.79,156.92,1400.0,138.1602,138.1954,138.081,138.1954,1400.0
2019-02-07 14:25:00,156.87,157.23,156.87,157.23,1600.0,138.1514,138.4685,138.1514,138.4685,1600.0
2019-02-07 14:30:00,157.3,157.33,157.23,157.28,3616.0,138.5301,138.5565,138.4685,138.5125,3616.0
2019-02-07 14:35:00,157.26,157.26,157.12,157.24,1820.0,138.4949,138.4949,138.3716,138.4773,1820.0
2019-02-07 14:40:00,157.18,157.21,157.09,157.09,1806.0,138.4244,138.4508,138.3452,138.3452,1806.0
2019-02-07 14:45:00,157.13,157.16,156.91,156.96,1843.0,138.3804,138.4068,138.1866,138.2307,1843.0
2019-02-07 14:50:00,156.91,157.13,156.9,157.09,2500.0,138.1866,138.3804,138.1778,138.3452,2500.0
2019-02-07 14:55:00,157.13,157.13,157.0,157.01,1700.0,138.3804,138.3804,138.2659,138.2747,1700.0
2019-02-07 15:00:00,157.05,157.12,156.95,156.95,1800.0,138.3099,138.3716,138.2219,138.2219,1800.0
2019-02-07 15:05:00,156.97,157.1,156.91,156.99,4303.0,138.2395,138.354,138.1866,138.2571,4303.0
2019-02-07 15:10:00,156.97,156.98,156.84,156.84,2000.0,138.2395,138.2483,138.125,138.125,2000.0
2019-02-07 15:15:00,156.82,156.88,156.68,156.75,2555.0,138.1074,138.1602,137.9841,138.0457,2555.0
2019-02-07 15:20:00,156.85,156.95,156.79,156.9,2200.0,138.1338,138.2219,138.081,138.1778,2200.0
2019-02-07 15:25:00,156.95,157.01,156.86,156.96,5100.0,138.2219,138.2747,138.1426,138.2307,5100.0
2019-02-07 15:30:00,156.97,157.06,156.79,156.83,5472.0,138.2395,138.3187,138.081,138.1162,5472.0
2019-02-07 15:35:00,156.88,157.15,156.78,157.15,6558.0,138.1602,138.398,138.0721,138.398,6558.0
2019-02-07 15:40:00,157.12,157.46,157.05,157.39,10446.0,138.3716,138.671,138.3099,138.6094,10446.0
2019-02-07 15:45:00,157.41,157.56,157.29,157.35,9620.0,138.627,138.7591,138.5213,138.5741,9620.0
2019-02-07 15:50:00,157.32,157.58,157.32,157.54,9291.0,138.5477,138.7767,138.5477,138.7415,9291.0
2019-02-07 15:55:00,157.54,157.57,157.23,157.42,35420.0,138.7415,138.7679,138.4685,138.6358,35420.0
2019-02-08 09:30:00,157.02,157.75,156.91,157.7,12499.0,138.2835,138.9264,138.1866,138.8824,12499.0
2019-02-08 09:35:00,157.7,158.5,157.69,158.44,9092.0,138.8824,139.5869,138.8736,139.5341,9092.0
2019-02-08 09:40:00,158.41,158.65,157.78,157.83,11478.0,139.5076,139.719,138.9528,138.9969,11478.0
2019-02-08 09:45:00,157.82,158.42,157.8,158.33,18399.0,138.988,139.5165,138.9704,139.4372,18399.0
2019-02-08 09:50:00,158.32,159.15,158.14,158.96,20687.0,139.4284,140.1593,139.2699,139.992,20687.0
2019-02-08 09:55:00,158.97,159.02,158.48,158.59,9594.0,140.0008,140.0449,139.5693,139.6662,9594.0
2019-02-08 10:00:00,158.58,158.79,158.38,158.42,14695.0,139.6574,139.8423,139.4812,139.5165,14695.0
2019-02-08 10:05:00,158.47,159.02,158.47,158.5,7804.0,139.5605,140.0449,139.5605,139.5869,7804.0
2019-02-08 10:10:00,158.47,158.55,157.83,157.85,7136.0,139.5605,139.6309,138.9969,139.0145,7136.0
2019-02-08 10:15:00,157.96,158.11,157.62,157.62,3752.0,139.1113,139.2434,138.8119,138.8119,3752.0
2019-02-08 10:20:00,157.52,158.14,157.51,157.92,12900.0,138.7238,139.2699,138.715,139.0761,12900.0
2019-02-08 10:25:00,157.96,158.65,157.96,158.43,8367.0,139.1113,139.719,139.1113,139.5253,8367.0
2019-02-08 10:30:00,158.34,158.34,158.0,158.25,12250.0,139.446,139.446,139.1466,139.3667,12250.0
2019-02-08 10:35:00,158.08,158.32,157.99,158.21,8907.0,139.217,139.4284,139.1378,139.3315,8907.0
2019-02-08 10:40:00,158.15,158.49,158.15,158.39,5522.0,139.2787,139.5781,139.2787,139.49,5522.0
2019-02-08 10:45:00,158.43,158.59,158.3,158.4,5408.0,139.5253,139.6662,139.4108,139.4988,5408.0
2019-02-08 10:50:00,158.46,158.57,158.18,158.2,5982.0,139.5517,139.6486,139.3051,139.3227,5982.0
2019-02-08 10:55:00,158.19,158.45,158.19,158.35,4700.0,139.3139,139.5429,139.3139,139.4548,4700.0
2019-02-08 11:00:00,158.27,158.8,158.06,158.7,29031.0,139.3844,139.8511,139.1994,139.763,29031.0
2019-02-08 11:05:00,158.73,159.0,158.67,158.89,9449.0,139.7895,140.0272,139.7366,139.9304,9449.0
2019-02-08 11:10:00,158.95,158.95,158.72,158.95,4900.0,139.9832,139.9832,139.7807,139.9832,4900.0
2019-02-08 11:15:00,158.8,158.95,158.46,158.54,15113.0,139.8511,139.9832,139.5517,139.6221,15113.0
2019-02-08 11:20:00,158.54,158.6,158.48,158.51,8725.0,139.6221,139.675,139.5693,139.5957,8725.0
2019-02-08 11:25:00,158.53,158.55,158.32,158.32,7505.0,139.6133,139.6309,139.4284,139.4284,7505.0
2019-02-08 11:30:00,158.21,158.41,158.12,158.12,9411.0,139.3315,139.5076,139.2523,139.2523,9411.0
2019-02-08 11:35:00,158.15,158.37,158.15,158.37,3705.0,139.2787,139.4724,139.2787,139.4724,3705.0
2019-02-08 11:40:00,158.28,158.5,158.23,158.48,7911.0,139.3932,139.5869,139.3491,139.5693,7911.0
2019-02-08 11:45:00,158.49,158.49,158.23,158.27,3830.0,139.5781,139.5781,139.3491,139.3844,3830.0
2019-02-08 11:50:00,158.4,158.5,158.35,158.47,5284.0,139.4988,139.5869,139.4548,139.5605,5284.0
2019-02-08 11:55:00,158.49,158.8,158.41,158.68,16793.0,139.5781,139.8511,139.5076,139.7454,16793.0
2019-02-08 12:00:00,158.72,158.72,158.41,158.47,4633.0,139.7807,139.7807,139.5076,139.5605,4633.0
2019-02-08 12:05:00,158.5,158.55,158.32,158.35,5916.0,139.5869,139.6309,139.4284,139.4548,5916.0
2019-02-08 12:10:00,158.36,158.41,158.25,158.26,2006.0,139.4636,139.5076,139.3667,139.3755,2006.0
2019-02-08 12:15:00,158.37,158.53,158.36,158.53,1900.0,139.4724,139.6133,139.4636,139.6133,1900.0
2019-02-08 12:20:00,158.42,158.51,158.35,158.39,1200.0,139.5165,139.5957,139.4548,139.49,1200.0
2019-02-08 12:25:00,158.49,158.49,158.32,158.35,2577.0,139.5781,139.5781,139.4284,139.4548,2577.0
2019-02-08 12:30:00,158.37,158.57,158.32,158.48,3084.0,139.4724,139.6486,139.4284,139.5693,3084.0
2019-02-08 12:35:00,158.4,158.72,158.38,158.6,6828.0,139.4988,139.7807,139.4812,139.675,6828.0
2019-02-08 12:40:00,158.59,158.66,158.54,158.6,7046.0,139.6662,139.7278,139.6221,139.675,7046.0
2019-02-08 12:45:00,158.65,158.79,158.6,158.75,7652.0,139.719,139.8423,139.675,139.8071,7652.0
2019-02-08 12:50:00,158.72,158.85,158.71,158.84,4325.0,139.7807,139.8951,139.7718,139.8863,4325.0
2019-02-08 12:55:00,158.86,158.9,158.58,158.64,8706.0,139.904,139.9392,139.6574,139.7102,8706.0
2019-02-08 13:00:00,158.64,158.68,158.49,158.59,6483.0,139.7102,139.7454,139.5781,139.6662,6483.0
2019-02-08 13:05:00,158.53,158.61,158.48,158.5,3300.0,139.6133,139.6838,139.5693,139.5869,3300.0
2019-02-08 13:10:00,158.56,158.56,158.48,158.49,3915.0,139.6397,139.6397,139.5693,139.5781,3915.0
2019-02-08 13:15:00,158.44,158.5,158.32,158.35,3115.0,139.5341,139.5869,139.4284,139.4548,3115.0
2019-02-08 13:20:00,158.35,158.41,158.25,158.25,2676.0,139.4548,139.5076,139.3667,139.3667,2676.0
2019-02-08 13:25:00,158.21,158.43,158.18,158.27,7215.0,139.3315,139.5253,139.3051,139.3844,7215.0
2019-02-08 13:30:00,158.23,158.35,158.19,158.35,2632.0,139.3491,139.4548,139.3139,139.4548,2632.0
2019-02-08 13:35:00,158.27,158.41,158.2,158.34,2932.0,139.3844,139.5076,139.3227,139.446,2932.0
2019-02-08 13:40:00,158.46,158.46,158.27,158.32,4177.0,139.5517,139.5517,139.3844,139.4284,4177.0
2019-02-08 13:45:00,158.25,158.46,158.21,158.33,14671.0,139.3667,139.5517,139.3315,139.4372,14671.0
2019-02-08 13:50:00,158.36,158.4,158.25,158.38,6928.0,139.4636,139.4988,139.3667,139.4812,6928.0
2019-02-08 13:55:00,158.36,158.51,158.32,158.49,8315.0,139.4636,139.5957,139.4284,139.5781,8315.0
2019-02-08 14:00:00,158.53,158.53,158.32,158.32,3200.0,139.6133,139.6133,139.4284,139.4284,3200.0
2019-02-08 14:05:00,158.38,158.49,158.35,158.47,4914.0,139.4812,139.5781,139.4548,139.5605,4914.0
2019-02-08 14:10:00,158.43,158.52,158.38,158.52,2044.0,139.5253,139.6045,139.4812,139.6045,2044.0
2019-02-08 14:15:00,158.49,158.76,158.45,158.68,21995.0,139.5781,139.8159,139.5429,139.7454,21995.0
2019-02-08 14:20:00,158.7,158.72,158.6,158.72,3796.0,139.763,139.7807,139.675,139.7807,3796.0
2019-02-08 14:25:00,158.74,158.8,158.66,158.76,10632.0,139.7983,139.8511,139.7278,139.8159,10632.0
2019-02-08 14:30:00,158.72,158.81,158.69,158.75,3276.0,139.7807,139.8599,139.7542,139.8071,3276.0
2019-02-08 14:35:00,158.78,158.78,158.58,158.74,1501.0,139.8335,139.8335,139.6574,139.7983,1501.0
2019-02-08 14:40:00,158.69,158.81,158.61,158.81,6092.0,139.7542,139.8599,139.6838,139.8599,6092.0
2019-02-08 14:45:00,158.8,158.92,158.73,158.76,2160.0,139.8511,139.9568,139.7895,139.8159,2160.0
2019-02-08 14:50:00,158.76,159.15,158.76,159.0,15178.0,139.8159,140.1593,139.8159,140.0272,15178.0
2019-02-08 14:55:00,159.04,159.16,159.04,159.07,1714.0,140.0625,140.1682,140.0625,140.0889,1714.0
2019-02-08 15:00:00,158.99,159.08,158.9,158.92,5223.0,140.0184,140.0977,139.9392,139.9568,5223.0
2019-02-08 15:05:00,158.94,159.02,158.9,158.92,8508.0,139.9744,140.0449,139.9392,139.9568,8508.0
2019-02-08 15:10:00,158.95,159.36,158.95,159.26,10924.0,139.9832,140.3443,139.9832,140.2562,10924.0
2019-02-08 15:15:00,159.26,159.35,159.22,159.23,7832.0,140.2562,140.3355,140.221,140.2298,7832.0
2019-02-08 15:20:00,159.3,159.3,159.17,159.25,9288.0,140.2914,140.2914,140.177,140.2474,9288.0
2019-02-08 15:25:00,159.25,159.42,159.22,159.39,9328.0,140.2474,140.3971,140.221,140.3707,9328.0
2019-02-08 15:30:00,159.4,159.46,159.33,159.37,12143.0,140.3795,140.4324,140.3179,140.3531,12143.0
2019-02-08 15:35:00,159.34,159.55,159.33,159.36,31533.0,140.3267,140.5116,140.3179,140.3443,31533.0
2019-02-08 15:40:00,159.33,159.42,159.33,159.38,8395.0,140.3179,140.3971,140.3179,140.3619,8395.0
2019-02-08 15:45:00,159.38,159.42,159.32,159.33,14667.0,140.3619,140.3971,140.3091,140.3179,14667.0
2019-02-08 15:50:00,159.34,159.59,159.34,159.56,25331.0,140.3267,140.5468,140.3267,140.5204,25331.0
2019-02-08 15:55:00,159.57,160.16,159.56,160.16,121659.0,140.5292,141.0488,140.5204,141.0488,121659.0
2019-02-11 09:30:00,160.19,160.54,159.56,160.27,18425.0,141.0752,141.3835,140.5204,141.1457,18425.0
2019-02-11 09:35:00,160.19,160.46,160.13,160.41,6010.0,141.0752,141.313,141.0224,141.269,6010.0
2019-02-11 09:40:00,160.36,160.66,160.28,160.57,10138.0,141.225,141.4892,141.1545,141.4099,10138.0
2019-02-11 09:45:00,160.63,161.14,160.63,160.77,11330.0,141.4627,141.9119,141.4627,141.586,11330.0
2019-02-11 09:50:00,160.8,160.86,160.65,160.81,11644.0,141.6125,141.6653,141.4804,141.6213,11644.0
2019-02-11 09:55:00,160.77,161.07,160.67,160.83,6361.0,141.586,141.8502,141.498,141.6389,6361.0
2019-02-11 10:00:00,160.68,160.84,160.44,160.45,7005.0,141.5068,141.6477,141.2954,141.3042,7005.0
2019-02-11 10:05:00,160.57,160.86,160.51,160.85,9199.0,141.4099,141.6653,141.3571,141.6565,9199.0
2019-02-11 10:10:00,160.86,161.16,160.82,161.04,5240.0,141.6653,141.9295,141.6301,141.8238,5240.0
2019-02-11 10:15:00,161.05,161.12,160.87,161.12,3582.0,141.8326,141.8943,141.6741,141.8943,3582.0
2019-02-11 10:20:00,161.09,161.16,160.91,161.08,5553.0,141.8679,141.9295,141.7093,141.859,5553.0
2019-02-11 10:25:00,161.12,161.3,161.12,161.12,4271.0,141.8943,142.0528,141.8943,141.8943,4271.0
2019-02-11 10:30:00,161.08,161.16,160.99,161.0,5081.0,141.859,141.9295,141.7798,141.7886,5081.0
2019-02-11 10:35:00,161.09,161.23,160.99,161.23,3995.0,141.8679,141.9911,141.7798,141.9911,3995.0
2019-02-11 10:40:00,161.19,161.46,161.14,161.42,13233.0,141.9559,142.1937,141.9119,142.1585,13233.0
2019-02-11 10:45:00,161.44,161.58,161.28,161.31,13483.0,142.1761,142.2994,142.0352,142.0616,13483.0
2019-02-11 10:50:00,161.26,161.26,160.87,161.21,9970.0,142.0176,142.0176,141.6741,141.9735,9970.0
2019-02-11 10:55:00,161.2,161.28,161.1,161.13,5248.0,141.9647,142.0352,141.8767,141.9031,5248.0
2019-02-11 11:00:00,161.13,161.31,160.97,160.98,5531.0,141.9031,142.0616,141.7622,141.771,5531.0
2019-02-11 11:05:00,160.98,161.07,160.81,160.86,9583.0,141.771,141.8502,141.6213,141.6653,9583.0
2019-02-11 11:10:00,160.93,161.26,160.92,161.04,5352.0,141.7269,142.0176,141.7181,141.8238,5352.0
2019-02-11 11:15:00,161.08,161.18,160.99,161.07,5130.0,141.859,141.9471,141.7798,141.8502,5130.0
2019-02-11 11:20:00,161.06,161.38,161.04,161.29,16336.0,141.8414,142.1233,141.8238,142.044,16336.0
2019-02-11 11:25:00,161.3,161.36,161.17,161.2,9145.0,142.0528,142.1056,141.9383,141.9647,9145.0
2019-02-11 11:30:00,161.16,161.49,161.14,161.41,7655.0,141.9295,142.2201,141.9119,142.1497,7655.0
2019-02-11 11:35:00,161.42,161.57,161.21,161.21,12781.0,142.1585,142.2906,141.9735,141.9735,12781.0
2019-02-11 11:40:00,161.19,161.21,160.91,160.93,11409.0,141.9559,141.9735,141.7093,141.7269,11409.0
2019-02-11 11:45:00,161.0,161.14,160.95,160.95,2724.0,141.7886,141.9119,141.7446,141.7446,2724.0
2019-02-11 11:50:00,160.94,161.04,160.79,161.04,3890.0,141.7358,141.8238,141.6037,141.8238,3890.0
2019-02-11 11:55:00,161.08,161.2,160.92,160.97,90196.0,141.859,141.9647,141.7181,141.7622,90196.0
2019-02-11 12:00:00,160.95,161.17,160.87,161.04,6537.0,141.7446,141.9383,141.6741,141.8238,6537.0
2019-02-11 12:05:00,161.07,161.16,160.93,161.01,5820.0,141.8502,141.9295,141.7269,141.7974,5820.0
2019-02-11 12:10:00,161.04,161.05,160.93,160.96,4397.0,141.8238,141.8326,141.7269,141.7534,4397.0
2019-02-11 12:15:00,160.99,161.03,160.84,160.96,9383.0,141.7798,141.815,141.6477,141.7534,9383.0
2019-02-11 12:20:00,160.97,161.32,160.92,161.32,9281.0,141.7622,142.0704,141.7181,142.0704,9281.0
2019-02-11 12:25:00,161.35,161.49,161.35,161.43,10881.0,142.0968,142.2201,142.0968,142.1673,10881.0
2019-02-11 12:30:00,161.45,161.51,161.31,161.44,7929.0,142.1849,142.2377,142.0616,142.1761,7929.0
2019-02-11 12:35:00,161.44,161.55,161.39,161.5,6044.0,142.1761,142.273,142.1321,142.2289,6044.0
2019-02-11 12:40:00,161.43,161.47,161.3,161.3,5190.0,142.1673,142.2025,142.0528,142.0528,5190.0
2019-02-11 12:45:00,161.35,161.4,161.25,161.28,8432.0,142.0968,142.1409,142.0088,142.0352,8432.0
2019-02-11 12:50:00,161.27,161.37,161.23,161.23,11624.0,142.0264,142.1144,141.9911,141.9911,11624.0
2019-02-11 12:55:00,161.23,161.23,161.05,161.08,4965.0,141.9911,141.9911,141.8326,141.859,4965.0
2019-02-11 13:00:00,161.05,161.05,160.79,160.84,5937.0,141.8326,141.8326,141.6037,141.6477,5937.0
2019-02-11 13:05:00,160.74,160.97,160.71,160.97,5998.0,141.5596,141.7622,141.5332,141.7622,5998.0
2019-02-11 13:10:00,160.97,161.07,160.88,160.88,14869.0,141.7622,141.8502,141.6829,141.6829,14869.0
2019-02-11 13:15:00,160.94,161.0,160.88,160.99,7843.0,141.7358,141.7886,141.6829,141.7798,7843.0
2019-02-11 13:20:00,160.96,160.96,160.78,160.84,5774.0,141.7534,141.7534,141.5948,141.6477,5774.0
2019-02-11 13:25:00,160.77,160.77,160.54,160.58,4191.0,141.586,141.586,141.3835,141.4187,4191.0
2019-02-11 13:30:00,160.6,160.61,160.38,160.38,6159.0,141.4363,141.4451,141.2426,141.2426,6159.0
2019-02-11 13:35:00,160.44,160.71,160.31,160.71,9303.0,141.2954,141.5332,141.1809,141.5332,9303.0
2019-02-11 13:40:00,160.72,160.75,160.52,160.62,6550.0,141.542,141.5684,141.3659,141.4539,6550.0
2019-02-11 13:45:00,160.64,160.74,160.57,160.59,5563.0,141.4716,141.5596,141.4099,141.4275,5563.0
2019-02-11 13:50:00,160.51,160.54,160.28,160.44,6021.0,141.3571,141.3835,141.1545,141.2954,6021.0
2019-02-11 13:55:00,160.43,160.64,160.38,160.64,11072.0,141.2866,141.4716,141.2426,141.4716,11072.0
2019-02-11 14:00:00,160.56,160.88,160.54,160.87,6701.0,141.4011,141.6829,141.3835,141.6741,6701.0
2019-02-11 14:05:00,160.85,160.98,160.82,160.97,11199.0,141.6565,141.771,141.6301,141.7622,11199.0
2019-02-11 14:10:00,160.94,161.04,160.86,160.95,8959.0,141.7358,141.8238,141.6653,141.7446,8959.0
2019-02-11 14:15:00,160.96,160.96,160.77,160.8,9124.0,141.7534,141.7534,141.586,141.6125,9124.0
2019-02-11 14:20:00,160.75,160.84,160.66,160.7,6788.0,141.5684,141.6477,141.4892,141.5244,6788.0
2019-02-11 14:25:00,160.71,160.81,160.63,160.7,4218.0,141.5332,141.6213,141.4627,141.5244,4218.0
2019-02-11 14:30:00,160.7,160.7,160.47,160.48,6681.0,141.5244,141.5244,141.3218,141.3306,6681.0
2019-02-11 14:35:00,160.49,160.5,160.35,160.49,4879.0,141.3395,141.3483,141.2162,141.3395,4879.0
2019-02-11 14:40:00,160.47,160.68,160.47,160.64,3011.0,141.3218,141.5068,141.3218,141.4716,3011.0
2019-02-11 14:45:00,160.69,160.69,160.52,160.52,10479.0,141.5156,141.5156,141.3659,141.3659,10479.0
2019-02-11 14:50:00,160.54,160.64,160.54,160.61,5505.0,141.3835,141.4716,141.3835,141.4451,5505.0
2019-02-11 14:55:00,160.62,160.83,160.58,160.8,6757.0,141.4539,141.6389,141.4187,141.6125,6757.0
2019-02-11 15:00:00,160.85,160.89,160.74,160.75,6107.0,141.6565,141.6917,141.5596,141.5684,6107.0
2019-02-11 15:05:00,160.8,160.83,160.75,160.81,2933.0,141.6125,141.6389,141.5684,141.6213,2933.0
2019-02-11 15:10:00,160.86,160.87,160.75,160.79,5853.0,141.6653,141.6741,141.5684,141.6037,5853.0
2019-02-11 15:15:00,160.81,160.85,160.71,160.71,6564.0,141.6213,141.6565,141.5332,141.5332,6564.0
2019-02-11 15:20:00,160.75,160.94,160.75,160.94,4544.0,141.5684,141.7358,141.5684,141.7358,4544.0
2019-02-11 15:25:00,160.94,160.95,160.77,160.8,7033.0,141.7358,141.7446,141.586,141.6125,7033.0
2019-02-11 15:30:00,160.82,160.85,160.71,160.77,12954.0,141.6301,141.6565,141.5332,141.586,12954.0
2019-02-11 15:35:00,160.78,160.8,160.64,160.64,8166.0,141.5948,141.6125,141.4716,141.4716,8166.0
2019-02-11 15:40:00,160.61,160.64,160.48,160.57,9562.0,141.4451,141.4716,141.3306,141.4099,9562.0
2019-02-11 15:45:00,160.55,160.62,160.51,160.54,20768.0,141.3923,141.4539,141.3571,141.3835,20768.0
2019-02-11 15:50:00,160.55,160.75,160.47,160.75,26993.0,141.3923,141.5684,141.3218,141.5684,26993.0
2019-02-11 15:55:00,160.76,160.84,160.63,160.68,63904.0,141.5772,141.6477,141.4627,141.5068,63904.0
2019-02-12 09:30:00,162.11,162.11,161.4,161.4,15357.0,142.7661,142.7661,142.1409,142.1409,15357.0
2019-02-12 09:35:00,161.41,161.59,160.83,161.59,5201.0,142.1497,142.3082,141.6389,142.3082,5201.0
2019-02-12 09:40:00,161.45,161.45,160.62,160.62,6153.0,142.1849,142.1849,141.4539,141.4539,6153.0
2019-02-12 09:45:00,160.75,161.05,160.56,160.63,6765.0,141.5684,141.8326,141.4011,141.4627,6765.0
2019-02-12 09:50:00,160.56,161.12,160.4,161.12,6502.0,141.4011,141.8943,141.2602,141.8943,6502.0
2019-02-12 09:55:00,161.04,161.38,160.92,161.36,9274.0,141.8238,142.1233,141.7181,142.1056,9274.0
2019-02-12 10:00:00,161.26,161.65,161.18,161.58,10694.0,142.0176,142.361,141.9471,142.2994,10694.0
2019-02-12 10:05:00,161.58,161.61,161.17,161.17,10672.0,142.2994,142.3258,141.9383,141.9383,10672.0
2019-02-12 10:10:00,161.31,161.31,160.75,160.75,3325.0,142.0616,142.0616,141.5684,141.5684,3325.0
2019-02-12 10:15:00,160.67,160.8,160.57,160.6,4376.0,141.498,141.6125,141.4099,141.4363,4376.0
2019-02-12 10:20:00,160.6,160.72,160.5,160.53,6863.0,141.4363,141.542,141.3483,141.3747,6863.0
2019-02-12 10:25:00,160.5,160.54,160.23,160.49,3713.0,141.3483,141.3835,141.1105,141.3395,3713.0
2019-02-12 10:30:00,160.51,160.67,160.36,160.54,4728.0,141.3571,141.498,141.225,141.3835,4728.0
2019-02-12 10:35:00,160.55,161.0,160.55,161.0,1914.0,141.3923,141.7886,141.3923,141.7886,1914.0
2019-02-12 10:40:00,161.03,161.33,161.02,161.02,5147.0,141.815,142.0792,141.8062,141.8062,5147.0
2019-02-12 10:45:00,161.08,161.2,160.89,161.2,4042.0,141.859,141.9647,141.6917,141.9647,4042.0
2019-02-12 10:50:00,161.22,161.32,161.17,161.3,2200.0,141.9823,142.0704,141.9383,142.0528,2200.0
2019-02-12 10:55:00,161.44,161.81,161.44,161.79,4917.0,142.1761,142.5019,142.1761,142.4843,4917.0
2019-02-12 11:00:00,161.74,161.74,161.46,161.46,6500.0,142.4403,142.4403,142.1937,142.1937,6500.0
2019-02-12 11:05:00,161.56,162.1,161.56,162.06,8030.0,142.2818,142.7573,142.2818,142.7221,8030.0
2019-02-12 11:10:00,161.98,162.18,161.88,162.01,4320.0,142.6517,142.8278,142.5636,142.6781,4320.0
2019-02-12 11:15:00,162.07,162.08,161.9,162.08,2200.0,142.7309,142.7397,142.5812,142.7397,2200.0
2019-02-12 11:20:00,162.02,162.35,162.02,162.32,6499.0,142.6869,142.9775,142.6869,142.9511,6499.0
2019-02-12 11:25:00,162.36,162.4,162.19,162.36,4065.0,142.9863,143.0215,142.8366,142.9863,4065.0
2019-02-12 11:30:00,162.34,162.39,162.18,162.38,6720.0,142.9687,143.0127,142.8278,143.0039,6720.0
2019-02-12 11:35:00,162.35,162.45,162.22,162.22,5198.0,142.9775,143.0656,142.863,142.863,5198.0
2019-02-12 11:40:00,162.28,162.33,162.13,162.14,3643.0,142.9159,142.9599,142.7838,142.7926,3643.0
2019-02-12 11:45:00,162.09,162.12,161.89,161.98,1948.0,142.7485,142.7749,142.5724,142.6517,1948.0
2019-02-12 11:50:00,161.96,161.96,161.76,161.83,3840.0,142.634,142.634,142.4579,142.5196,3840.0
2019-02-12 11:55:00,161.79,161.96,161.67,161.96,4700.0,142.4843,142.634,142.3786,142.634,4700.0
2019-02-12 12:00:00,162.18,162.39,162.16,162.28,2800.0,142.8278,143.0127,142.8102,142.9159,2800.0
2019-02-12 12:05:00,162.28,162.4,162.17,162.22,12032.0,142.9159,143.0215,142.819,142.863,12032.0
2019-02-12 12:10:00,162.18,162.25,161.97,161.97,7500.0,142.8278,142.8894,142.6428,142.6428,7500.0
2019-02-12 12:15:00,162.01,162.06,161.83,161.85,9674.0,142.6781,142.7221,142.5196,142.5372,9674.0
2019-02-12 12:20:00,161.89,162.17,161.89,162.13,4358.0,142.5724,142.819,142.5724,142.7838,4358.0
2019-02-12 12:25:00,162.2,162.3,162.09,162.19,3851.0,142.8454,142.9335,142.7485,142.8366,3851.0
2019-02-12 12:30:00,162.34,162.34,162.15,162.2,2850.0,142.9687,142.9687,142.8014,142.8454,2850.0
2019-02-12 12:35:00,162.26,162.29,162.15,162.15,4208.0,142.8982,142.9247,142.8014,142.8014,4208.0
2019-02-12 12:40:00,162.23,162.42,162.21,162.21,3098.0,142.8718,143.0392,142.8542,142.8542,3098.0
2019-02-12 12:45:00,162.22,162.47,162.16,162.41,2608.0,142.863,143.0832,142.8102,143.0303,2608.0
2019-02-12 12:50:00,162.4,162.69,162.39,162.46,18005.0,143.0215,143.2769,143.0127,143.0744,18005.0
2019-02-12 12:55:00,162.5,162.6,162.38,162.39,4490.0,143.1096,143.1977,143.0039,143.0127,4490.0
2019-02-12 13:00:00,162.36,162.43,162.25,162.25,5000.0,142.9863,143.048,142.8894,142.8894,5000.0
2019-02-12 13:05:00,162.27,162.54,162.27,162.47,7683.0,142.9071,143.1448,142.9071,143.0832,7683.0
2019-02-12 13:10:00,162.54,162.54,162.32,162.32,3700.0,143.1448,143.1448,142.9511,142.9511,3700.0
2019-02-12 13:15:00,162.3,162.44,162.3,162.36,4363.0,142.9335,143.0568,142.9335,142.9863,4363.0
2019-02-12 13:20:00,162.41,162.44,162.34,162.43,3360.0,143.0303,143.0568,142.9687,143.048,3360.0
2019-02-12 13:25:00,162.44,162.46,162.34,162.37,4400.0,143.0568,143.0744,142.9687,142.9951,4400.0
2019-02-12 13:30:00,162.38,162.49,162.38,162.49,3900.0,143.0039,143.1008,143.0039,143.1008,3900.0
2019-02-12 13:35:00,162.48,162.48,162.26,162.26,2100.0,143.092,143.092,142.8982,142.8982,2100.0
2019-02-12 13:40:00,162.28,162.36,162.27,162.3,969.0,142.9159,142.9863,142.9071,142.9335,969.0
2019-02-12 13:45:00,162.28,162.4,162.28,162.4,6037.0,142.9159,143.0215,142.9159,143.0215,6037.0
2019-02-12 13:50:00,162.34,162.4,162.28,162.36,2408.0,142.9687,143.0215,142.9159,142.9863,2408.0
2019-02-12 13:55:00,162.41,162.41,162.25,162.33,3615.0,143.0303,143.0303,142.8894,142.9599,3615.0
2019-02-12 14:00:00,162.34,162.36,162.15,162.21,13483.0,142.9687,142.9863,142.8014,142.8542,13483.0
2019-02-12 14:05:00,162.18,162.27,162.18,162.22,2132.0,142.8278,142.9071,142.8278,142.863,2132.0
2019-02-12 14:10:00,162.2,162.22,162.11,162.11,2846.0,142.8454,142.863,142.7661,142.7661,2846.0
2019-02-12 14:15:00,162.18,162.18,161.94,161.94,3200.0,142.8278,142.8278,142.6164,142.6164,3200.0
2019-02-12 14:20:00,162.01,162.02,161.94,161.98,1300.0,142.6781,142.6869,142.6164,142.6517,1300.0
2019-02-12 14:25:00,162.04,162.04,161.86,161.86,3752.0,142.7045,142.7045,142.546,142.546,3752.0
2019-02-12 14:30:00,161.83,161.88,161.76,161.79,3195.0,142.5196,142.5636,142.4579,142.4843,3195.0
2019-02-12 14:35:00,161.77,161.83,161.77,161.79,2302.0,142.4667,142.5196,142.4667,142.4843,2302.0
2019-02-12 14:40:00,161.82,161.95,161.82,161.88,4510.0,142.5107,142.6252,142.5107,142.5636,4510.0
2019-02-12 14:45:00,161.93,162.03,161.92,162.01,2012.0,142.6076,142.6957,142.5988,142.6781,2012.0
2019-02-12 14:50:00,162.02,162.07,161.96,162.0,3431.0,142.6869,142.7309,142.634,142.6693,3431.0
2019-02-12 14:55:00,162.02,162.09,161.94,162.07,4844.0,142.6869,142.7485,142.6164,142.7309,4844.0
2019-02-12 15:00:00,162.02,162.1,161.91,162.03,30900.0,142.6869,142.7573,142.59,142.6957,30900.0
2019-02-12 15:05:00,161.99,162.0,161.84,162.0,7955.0,142.6605,142.6693,142.5284,142.6693,7955.0
2019-02-12 15:10:00,162.01,162.01,161.84,161.87,4925.0,142.6781,142.6781,142.5284,142.5548,4925.0
2019-02-12 15:15:00,161.9,161.9,161.71,161.76,3651.0,142.5812,142.5812,142.4139,142.4579,3651.0
2019-02-12 15:20:00,161.73,161.92,161.7,161.88,3984.0,142.4315,142.5988,142.4051,142.5636,3984.0
2019-02-12 15:25:00,161.88,162.04,161.88,161.92,5048.0,142.5636,142.7045,142.5636,142.5988,5048.0
2019-02-12 15:30:00,161.95,162.0,161.88,161.92,6734.0,142.6252,142.6693,142.5636,142.5988,6734.0
2019-02-12 15:35:00,161.89,161.93,161.76,161.78,4500.0,142.5724,142.6076,142.4579,142.4755,4500.0
2019-02-12 15:40:00,161.8,161.82,161.67,161.71,10439.0,142.4931,142.5107,142.3786,142.4139,10439.0
2019-02-12 15:45:00,161.69,161.72,161.47,161.53,12611.0,142.3963,142.4227,142.2025,142.2554,12611.0
2019-02-12 15:50:00,161.53,161.75,161.5,161.73,14832.0,142.2554,142.4491,142.2289,142.4315,14832.0
2019-02-12 15:55:00,161.75,162.21,161.75,162.07,41644.0,142.4491,142.8542,142.4491,142.7309,41644.0
2019-02-13 09:30:00,162.37,162.61,161.92,162.06,16154.0,142.9951,143.2065,142.5988,142.7221,16154.0
2019-02-13 09:35:00,162.02,162.5,161.85,162.41,7910.0,142.6869,143.1096,142.5372,143.0303,7910.0
2019-02-13 09:40:00,162.47,163.15,162.15,163.03,18384.0,143.0832,143.682,142.8014,143.5764,18384.0
2019-02-13 09:45:00,163.0,163.33,162.88,163.22,15235.0,143.5499,143.8406,143.4443,143.7437,15235.0
2019-02-13 09:50:00,163.22,163.78,163.14,163.71,19287.0,143.7437,144.2369,143.6732,144.1752,19287.0
2019-02-13 09:55:00,163.81,164.52,163.77,164.19,33643.0,144.2633,144.8886,144.2281,144.5979,33643.0
2019-02-13 10:00:00,164.14,164.53,163.87,163.87,18006.0,144.5539,144.8974,144.3161,144.3161,18006.0
2019-02-13 10:05:00,163.87,163.87,163.11,163.11,6199.0,144.3161,144.3161,143.6468,143.6468,6199.0
2019-02-13 10:10:00,163.16,163.35,162.69,162.69,5700.0,143.6909,143.8582,143.2769,143.2769,5700.0
2019-02-13 10:15:00,162.58,162.95,162.56,162.65,5218.0,143.1801,143.5059,143.1624,143.2417,5218.0
2019-02-13 10:20:00,162.58,162.86,162.56,162.76,8558.0,143.1801,143.4266,143.1624,143.3386,8558.0
2019-02-13 10:25:00,162.7,162.75,162.61,162.7,7012.0,143.2857,143.3298,143.2065,143.2857,7012.0
2019-02-13 10:30:00,162.7,162.87,162.54,162.65,7014.0,143.2857,143.4355,143.1448,143.2417,7014.0
2019-02-13 10:35:00,162.75,162.9,162.66,162.78,8825.0,143.3298,143.4619,143.2505,143.3562,8825.0
2019-02-13 10:40:00,162.74,163.15,162.74,162.9,8426.0,143.321,143.682,143.321,143.4619,8426.0
2019-02-13 10:45:00,162.87,162.93,162.35,162.39,7545.0,143.4355,143.4883,142.9775,143.0127,7545.0
2019-02-13 10:50:00,162.39,162.59,162.26,162.35,4140.0,143.0127,143.1889,142.8982,142.9775,4140.0
2019-02-13 10:55:00,162.3,162.4,162.19,162.29,3150.0,142.9335,143.0215,142.8366,142.9247,3150.0
2019-02-13 11:00:00,162.35,162.5,162.35,162.47,2310.0,142.9775,143.1096,142.9775,143.0832,2310.0
2019-02-13 11:05:00,162.52,162.66,162.41,162.41,5500.0,143.1272,143.2505,143.0303,143.0303,5500.0
2019-02-13 11:10:00,162.44,162.44,162.1,162.1,3800.0,143.0568,143.0568,142.7573,142.7573,3800.0
2019-02-13 11:15:00,162.13,162.14,161.81,161.81,3542.0,142.7838,142.7926,142.5019,142.5019,3542.0
2019-02-13 11:20:00,161.85,161.87,161.54,161.54,3809.0,142.5372,142.5548,142.2642,142.2642,3809.0
2019-02-13 11:25:00,161.52,161.58,161.36,161.58,4081.0,142.2465,142.2994,142.1056,142.2994,4081.0
2019-02-13 11:30:00,161.5,161.66,161.41,161.57,2974.0,142.2289,142.3698,142.1497,142.2906,2974.0
2019-02-13 11:35:00,161.75,161.83,161.69,161.71,3900.0,142.4491,142.5196,142.3963,142.4139,3900.0
2019-02-13 11:40:00,161.81,162.05,161.81,161.95,3916.0,142.5019,142.7133,142.5019,142.6252,3916.0
2019-02-13 11:45:00,161.86,161.97,161.82,161.82,2636.0,142.546,142.6428,142.5107,142.5107,2636.0
2019-02-13 11:50:00,161.85,162.02,161.85,162.0,5325.0,142.5372,142.6869,142.5372,142.6693,5325.0
2019-02-13 11:55:00,162.04,162.1,161.98,162.04,2700.0,142.7045,142.7573,142.6517,142.7045,2700.0
2019-02-13 12:00:00,162.0,162.09,161.98,162.06,2027.0,142.6693,142.7485,142.6517,142.7221,2027.0
2019-02-13 12:05:00,162.02,162.03,161.92,161.92,1900.0,142.6869,142.6957,142.5988,142.5988,1900.0
2019-02-13 12:10:00,161.88,161.91,161.74,161.83,4200.0,142.5636,142.59,142.4403,142.5196,4200.0
2019-02-13 12:15:00,161.77,161.78,161.67,161.67,1700.0,142.4667,142.4755,142.3786,142.3786,1700.0
2019-02-13 12:20:00,161.69,161.72,161.57,161.58,1375.0,142.3963,142.4227,142.2906,142.2994,1375.0
2019-02-13 12:25:00,161.61,161.97,161.61,161.97,3000.0,142.3258,142.6428,142.3258,142.6428,3000.0
2019-02-13 12:30:00,162.01,162.43,162.01,162.4,4321.0,142.6781,143.048,142.6781,143.0215,4321.0
2019-02-13 12:35:00,162.36,162.49,162.24,162.34,5744.0,142.9863,143.1008,142.8806,142.9687,5744.0
2019-02-13 12:40:00,162.41,162.45,162.23,162.27,2850.0,143.0303,143.0656,142.8718,142.9071,2850.0
2019-02-13 12:45:00,162.31,162.45,162.31,162.39,2300.0,142.9423,143.0656,142.9423,143.0127,2300.0
2019-02-13 12:50:00,162.37,162.37,162.19,162.29,5100.0,142.9951,142.9951,142.8366,142.9247,5100.0
2019-02-13 12:55:00,162.28,162.47,162.24,162.42,3600.0,142.9159,143.0832,142.8806,143.0392,3600.0
2019-02-13 13:00:00,162.4,162.44,162.35,162.38,2420.0,143.0215,143.0568,142.9775,143.0039,2420.0
2019-02-13 13:05:00,162.34,162.37,162.3,162.3,2075.0,142.9687,142.9951,142.9335,142.9335,2075.0
2019-02-13 13:10:00,162.34,162.34,162.18,162.18,2600.0,142.9687,142.9687,142.8278,142.8278,2600.0
2019-02-13 13:15:00,162.27,162.47,162.17,162.43,6500.0,142.9071,143.0832,142.819,143.048,6500.0
2019-02-13 13:20:00,162.4,162.44,162.35,162.44,4443.0,143.0215,143.0568,142.9775,143.0568,4443.0
2019-02-13 13:25:00,162.43,162.47,162.23,162.23,3150.0,143.048,143.0832,142.8718,142.8718,3150.0
2019-02-13 13:30:00,162.29,162.29,162.15,162.25,3354.0,142.9247,142.9247,142.8014,142.8894,3354.0
2019-02-13 13:35:00,162.31,162.36,162.23,162.25,3729.0,142.9423,142.9863,142.8718,142.8894,3729.0
2019-02-13 13:40:00,162.15,162.22,162.11,162.11,1000.0,142.8014,142.863,142.7661,142.7661,1000.0
2019-02-13 13:45:00,162.09,162.2,162.09,162.15,2949.0,142.7485,142.8454,142.7485,142.8014,2949.0
2019-02-13 13:50:00,162.13,162.22,162.07,162.19,3000.0,142.7838,142.863,142.7309,142.8366,3000.0
2019-02-13 13:55:00,162.13,162.3,162.08,162.15,2190.0,142.7838,142.9335,142.7397,142.8014,2190.0
2019-02-13 14:00:00,162.11,162.27,162.11,162.23,2784.0,142.7661,142.9071,142.7661,142.8718,2784.0
2019-02-13 14:05:00,162.24,162.25,162.11,162.19,2458.0,142.8806,142.8894,142.7661,142.8366,2458.0
2019-02-13 14:10:00,162.18,162.25,162.15,162.22,1900.0,142.8278,142.8894,142.8014,142.863,1900.0
2019-02-13 14:15:00,162.17,162.2,162.11,162.11,2953.0,142.819,142.8454,142.7661,142.7661,2953.0
2019-02-13 14:20:00,162.08,162.13,161.85,161.86,3100.0,142.7397,142.7838,142.5372,142.546,3100.0
2019-02-13 14:25:00,161.85,161.92,161.81,161.89,3555.0,142.5372,142.5988,142.5019,142.5724,3555.0
2019-02-13 14:30:00,161.92,161.92,161.82,161.84,3635.0,142.5988,142.5988,142.5107,142.5284,3635.0
2019-02-13 14:35:00,161.85,161.95,161.85,161.9,6200.0,142.5372,142.6252,142.5372,142.5812,6200.0
2019-02-13 14:40:00,161.91,161.92,161.86,161.92,4016.0,142.59,142.5988,142.546,142.5988,4016.0
2019-02-13 14:45:00,161.92,162.27,161.89,162.27,5367.0,142.5988,142.9071,142.5724,142.9071,5367.0
2019-02-13 14:50:00,162.25,162.25,162.07,162.14,4300.0,142.8894,142.8894,142.7309,142.7926,4300.0
2019-02-13 14:55:00,162.09,162.14,162.06,162.1,1300.0,142.7485,142.7926,142.7221,142.7573,1300.0
2019-02-13 15:00:00,162.14,162.2,162.06,162.08,6693.0,142.7926,142.8454,142.7221,142.7397,6693.0
2019-02-13 15:05:00,162.08,162.08,161.9,161.94,3154.0,142.7397,142.7397,142.5812,142.6164,3154.0
2019-02-13 15:10:00,161.92,162.16,161.92,162.09,4506.0,142.5988,142.8102,142.5988,142.7485,4506.0
2019-02-13 15:15:00,162.1,162.14,162.06,162.09,3600.0,142.7573,142.7926,142.7221,142.7485,3600.0
2019-02-13 15:20:00,162.09,162.15,161.95,162.08,4011.0,142.7485,142.8014,142.6252,142.7397,4011.0
2019-02-13 15:25:00,162.08,162.2,162.06,162.12,5245.0,142.7397,142.8454,142.7221,142.7749,5245.0
2019-02-13 15:30:00,162.17,162.37,162.16,162.21,5885.0,142.819,142.9951,142.8102,142.8542,5885.0
2019-02-13 15:35:00,162.22,162.33,162.22,162.26,7569.0,142.863,142.9599,142.863,142.8982,7569.0
2019-02-13 15:40:00,162.26,162.26,161.88,161.9,9792.0,142.8982,142.8982,142.5636,142.5812,9792.0
2019-02-13 15:45:00,161.85,161.93,161.71,161.93,14328.0,142.5372,142.6076,142.4139,142.6076,14328.0
2019-02-13 15:50:00,161.96,161.96,161.75,161.87,12824.0,142.634,142.634,142.4491,142.5548,12824.0
2019-02-13 15:55:00,161.89,162.05,161.82,161.96,38334.0,142.5724,142.7133,142.5107,142.634,38334.0
2019-02-14 09:30:00,160.88,161.54,160.51,160.7,15127.0,141.6829,142.2642,141.3571,141.5244,15127.0
2019-02-14 09:35:00,160.65,161.0,160.51,160.7,5800.0,141.4804,141.7886,141.3571,141.5244,5800.0
2019-02-14 09:40:00,160.63,160.96,160.56,160.91,4759.0,141.4627,141.7534,141.4011,141.7093,4759.0
2019-02-14 09:45:00,160.97,161.31,160.93,161.1,9456.0,141.7622,142.0616,141.7269,141.8767,9456.0
2019-02-14 09:50:00,161.25,161.42,161.21,161.27,5165.0,142.0088,142.1585,141.9735,142.0264,5165.0
2019-02-14 09:55:00,161.26,161.3,161.1,161.1,3419.0,142.0176,142.0528,141.8767,141.8767,3419.0
2019-02-14 10:00:00,161.12,161.3,161.11,161.16,4358.0,141.8943,142.0528,141.8855,141.9295,4358.0
2019-02-14 10:05:00,161.16,161.6,161.16,161.6,3658.0,141.9295,142.317,141.9295,142.317,3658.0
2019-02-14 10:10:00,161.55,161.65,161.42,161.6,4525.0,142.273,142.361,142.1585,142.317,4525.0
2019-02-14 10:15:00,161.69,162.03,161.66,161.99,5605.0,142.3963,142.6957,142.3698,142.6605,5605.0
2019-02-14 10:20:00,162.09,162.18,161.93,161.93,2900.0,142.7485,142.8278,142.6076,142.6076,2900.0
2019-02-14 10:25:00,161.94,162.04,161.68,162.04,3425.0,142.6164,142.7045,142.3875,142.7045,3425.0
2019-02-14 10:30:00,162.08,162.2,162.0,162.08,3037.0,142.7397,142.8454,142.6693,142.7397,3037.0
2019-02-14 10:35:00,162.06,162.06,161.29,161.33,5298.0,142.7221,142.7221,142.044,142.0792,5298.0
2019-02-14 10:40:00,161.5,161.98,161.5,161.61,3185.0,142.2289,142.6517,142.2289,142.3258,3185.0
2019-02-14 10:45:00,161.57,161.83,161.5,161.62,4650.0,142.2906,142.5196,142.2289,142.3346,4650.0
2019-02-14 10:50:00,161.68,161.85,161.57,161.85,2400.0,142.3875,142.5372,142.2906,142.5372,2400.0
2019-02-14 10:55:00,161.75,161.75,161.57,161.59,3315.0,142.4491,142.4491,142.2906,142.3082,3315.0
2019-02-14 11:00:00,161.6,161.6,161.36,161.36,8145.0,142.317,142.317,142.1056,142.1056,8145.0
2019-02-14 11:05:00,161.4,161.75,161.4,161.73,2656.0,142.1409,142.4491,142.1409,142.4315,2656.0
2019-02-14 11:10:00,161.83,161.83,161.38,161.51,4216.0,142.5196,142.5196,142.1233,142.2377,4216.0
2019-02-14 11:15:00,161.55,161.63,161.41,161.57,3250.0,142.273,142.3434,142.1497,142.2906,3250.0
2019-02-14 11:20:00,161.63,161.66,161.52,161.52,3776.0,142.3434,142.3698,142.2465,142.2465,3776.0
2019-02-14 11:25:00,161.48,161.51,161.21,161.24,3600.0,142.2113,142.2377,141.9735,142.0,3600.0
2019-02-14 11:30:00,161.25,161.62,161.25,161.62,3300.0,142.0088,142.3346,142.0088,142.3346,3300.0
2019-02-14 11:35:00,161.65,161.85,161.65,161.79,1600.0,142.361,142.5372,142.361,142.4843,1600.0
2019-02-14 11:40:00,161.79,161.79,161.68,161.68,2077.0,142.4843,142.4843,142.3875,142.3875,2077.0
2019-02-14 11:45:00,161.75,161.93,161.75,161.81,2500.0,142.4491,142.6076,142.4491,142.5019,2500.0
2019-02-14 11:50:00,161.77,161.77,161.63,161.68,1800.0,142.4667,142.4667,142.3434,142.3875,1800.0
2019-02-14 11:55:00,161.66,161.75,161.6,161.69,5600.0,142.3698,142.4491,142.317,142.3963,5600.0
2019-02-14 12:00:00,161.71,161.95,161.67,161.95,1800.0,142.4139,142.6252,142.3786,142.6252,1800.0
2019-02-14 12:05:00,161.97,162.1,161.94,162.09,3822.0,142.6428,142.7573,142.6164,142.7485,3822.0
2019-02-14 12:10:00,162.07,162.09,161.98,162.04,4154.0,142.7309,142.7485,142.6517,142.7045,4154.0
2019-02-14 12:15:00,162.01,162.12,161.93,162.1,7522.0,142.6781,142.7749,142.6076,142.7573,7522.0
2019-02-14 12:20:00,162.1,162.25,162.05,162.24,6126.0,142.7573,142.8894,142.7133,142.8806,6126.0
2019-02-14 12:25:00,162.26,162.29,162.19,162.27,2827.0,142.8982,142.9247,142.8366,142.9071,2827.0
2019-02-14 12:30:00,162.32,162.35,162.17,162.17,4477.0,142.9511,142.9775,142.819,142.819,4477.0
2019-02-14 12:35:00,162.2,162.25,162.18,162.25,1400.0,142.8454,142.8894,142.8278,142.8894,1400.0
2019-02-14 12:40:00,162.24,162.28,162.14,162.23,3080.0,142.8806,142.9159,142.7926,142.8718,3080.0
2019-02-14 12:45:00,162.27,162.3,162.08,162.09,3280.0,142.9071,142.9335,142.7397,142.7485,3280.0
2019-02-14 12:50:00,162.12,162.17,161.99,161.99,1600.0,142.7749,142.819,142.6605,142.6605,1600.0
2019-02-14 12:55:00,162.01,162.15,162.0,162.15,2000.0,142.6781,142.8014,142.6693,142.8014,2000.0
2019-02-14 13:00:00,162.15,162.24,162.12,162.2,8400.0,142.8014,142.8806,142.7749,142.8454,8400.0
2019-02-14 13:05:00,162.31,162.32,162.27,162.31,1800.0,142.9423,142.9511,142.9071,142.9423,1800.0
2019-02-14 13:10:00,162.28,162.28,162.14,162.19,4058.0,142.9159,142.9159,142.7926,142.8366,4058.0
2019-02-14 13:15:00,162.14,162.17,162.05,162.05,1801.0,142.7926,142.819,142.7133,142.7133,1801.0
2019-02-14 13:20:00,162.07,162.07,162.01,162.01,1860.0,142.7309,142.7309,142.6781,142.6781,1860.0
2019-02-14 13:25:00,162.07,162.07,161.96,162.06,2761.0,142.7309,142.7309,142.634,142.7221,2761.0
2019-02-14 13:30:00,162.07,162.17,162.02,162.17,11645.0,142.7309,142.819,142.6869,142.819,11645.0
2019-02-14 13:35:00,162.14,162.22,162.13,162.16,3916.0,142.7926,142.863,142.7838,142.8102,3916.0
2019-02-14 13:40:00,162.19,162.31,162.12,162.27,5130.0,142.8366,142.9423,142.7749,142.9071,5130.0
2019-02-14 13:45:00,162.26,162.4,162.22,162.4,5100.0,142.8982,143.0215,142.863,143.0215,5100.0
2019-02-14 13:50:00,162.45,162.45,162.22,162.24,8109.0,143.0656,143.0656,142.863,142.8806,8109.0
2019-02-14 13:55:00,162.22,162.38,162.17,162.36,2831.0,142.863,143.0039,142.819,142.9863,2831.0
2019-02-14 14:00:00,162.35,162.35,162.24,162.29,2400.0,142.9775,142.9775,142.8806,142.9247,2400.0
2019-02-14 14:05:00,162.26,162.35,162.23,162.35,3300.0,142.8982,142.9775,142.8718,142.9775,3300.0
2019-02-14 14:10:00,162.35,162.43,162.35,162.38,2701.0,142.9775,143.048,142.9775,143.0039,2701.0
2019-02-14 14:15:00,162.4,162.47,162.39,162.4,5393.0,143.0215,143.0832,143.0127,143.0215,5393.0
2019-02-14 14:20:00,162.4,162.47,162.37,162.45,9840.0,143.0215,143.0832,142.9951,143.0656,9840.0
2019-02-14 14:25:00,162.44,162.51,162.39,162.47,2900.0,143.0568,143.1184,143.0127,143.0832,2900.0
2019-02-14 14:30:00,162.46,162.5,162.42,162.46,7800.0,143.0744,143.1096,143.0392,143.0744,7800.0
2019-02-14 14:35:00,162.45,162.47,162.38,162.38,7531.0,143.0656,143.0832,143.0039,143.0039,7531.0
2019-02-14 14:40:00,162.39,162.5,162.39,162.45,5922.0,143.0127,143.1096,143.0127,143.0656,5922.0
2019-02-14 14:45:00,162.45,162.57,162.42,162.44,8945.0,143.0656,143.1713,143.0392,143.0568,8945.0
2019-02-14 14:50:00,162.4,162.44,162.28,162.4,5391.0,143.0215,143.0568,142.9159,143.0215,5391.0
2019-02-14 14:55:00,162.36,162.37,162.18,162.31,7826.0,142.9863,142.9951,142.8278,142.9423,7826.0
2019-02-14 15:00:00,162.33,162.4,162.24,162.24,6430.0,142.9599,143.0215,142.8806,142.8806,6430.0
2019-02-14 15:05:00,162.27,162.65,162.27,162.33,7783.0,142.9071,143.2417,142.9071,142.9599,7783.0
2019-02-14 15:10:00,162.37,162.37,162.17,162.25,3300.0,142.9951,142.9951,142.819,142.8894,3300.0
2019-02-14 15:15:00,162.25,162.39,162.2,162.36,5280.0,142.8894,143.0127,142.8454,142.9863,5280.0
2019-02-14 15:20:00,162.38,162.49,162.36,162.44,10265.0,143.0039,143.1008,142.9863,143.0568,10265.0
2019-02-14 15:25:00,162.44,162.49,162.42,162.46,6302.0,143.0568,143.1008,143.0392,143.0744,6302.0
2019-02-14 15:30:00,162.48,162.55,162.43,162.47,9374.0,143.092,143.1536,143.048,143.0832,9374.0
2019-02-14 15:35:00,162.46,162.48,162.41,162.44,13498.0,143.0744,143.092,143.0303,143.0568,13498.0
2019-02-14 15:40:00,162.44,162.45,162.36,162.4,12201.0,143.0568,143.0656,142.9863,143.0215,12201.0
2019-02-14 15:45:00,162.4,162.42,162.27,162.27,15715.0,143.0215,143.0392,142.9071,142.9071,15715.0
2019-02-14 15:50:00,162.27,162.38,162.25,162.35,24862.0,142.9071,143.0039,142.8894,142.9775,24862.0
2019-02-14 15:55:00,162.35,162.37,162.23,162.25,48291.0,142.9775,142.9951,142.8718,142.8894,48291.0
2019-02-15 09:30:00,163.66,164.0,163.37,163.96,42298.0,144.1312,144.4306,143.8758,144.3954,42298.0
2019-02-15 09:35:00,163.81,164.62,163.81,164.33,6855.0,144.2633,144.9766,144.2633,144.7212,6855.0
2019-02-15 09:40:00,164.21,164.41,164.0,164.28,12703.0,144.6156,144.7917,144.4306,144.6772,12703.0
2019-02-15 09:45:00,164.38,164.48,164.17,164.18,5249.0,144.7653,144.8533,144.5803,144.5891,5249.0
2019-02-15 09:50:00,164.23,164.24,163.8,163.8,2287.0,144.6332,144.642,144.2545,144.2545,2287.0
2019-02-15 09:55:00,163.8,164.1,163.7,164.1,7192.0,144.2545,144.5187,144.1664,144.5187,7192.0
2019-02-15 10:00:00,164.1,164.57,164.07,164.49,5463.0,144.5187,144.9326,144.4923,144.8621,5463.0
2019-02-15 10:05:00,164.53,164.65,164.49,164.49,4007.0,144.8974,145.0031,144.8621,144.8621,4007.0
2019-02-15 10:10:00,164.44,164.44,164.06,164.06,2147.0,144.8181,144.8181,144.4835,144.4835,2147.0
2019-02-15 10:15:00,164.15,164.25,164.1,164.25,1640.0,144.5627,144.6508,144.5187,144.6508,1640.0
2019-02-15 10:20:00,164.16,164.54,164.14,164.54,11500.0,144.5715,144.9062,144.5539,144.9062,11500.0
2019-02-15 10:25:00,164.6,164.88,164.58,164.65,4200.0,144.959,145.2056,144.9414,145.0031,4200.0
2019-02-15 10:30:00,164.62,164.62,164.45,164.51,3390.0,144.9766,144.9766,144.8269,144.8798,3390.0
2019-02-15 10:35:00,164.49,164.71,164.46,164.71,9916.0,144.8621,145.0559,144.8357,145.0559,9916.0
2019-02-15 10:40:00,164.69,164.69,164.45,164.51,3800.0,145.0383,145.0383,144.8269,144.8798,3800.0
2019-02-15 10:45:00,164.53,164.62,164.48,164.59,5500.0,144.8974,144.9766,144.8533,144.9502,5500.0
2019-02-15 10:50:00,164.55,164.55,164.1,164.1,2400.0,144.915,144.915,144.5187,144.5187,2400.0
2019-02-15 10:55:00,164.14,164.23,163.91,163.92,3313.0,144.5539,144.6332,144.3514,144.3602,3313.0
2019-02-15 11:00:00,163.95,164.15,163.95,164.12,4401.0,144.3866,144.5627,144.3866,144.5363,4401.0
2019-02-15 11:05:00,164.16,164.2,163.97,164.11,5800.0,144.5715,144.6068,144.4042,144.5275,5800.0
2019-02-15 11:10:00,164.07,164.16,164.01,164.14,4400.0,144.4923,144.5715,144.4394,144.5539,4400.0
2019-02-15 11:15:00,164.04,164.17,163.93,164.1,15400.0,144.4658,144.5803,144.369,144.5187,15400.0
2019-02-15 11:20:00,164.14,164.14,163.81,163.92,3775.0,144.5539,144.5539,144.2633,144.3602,3775.0
2019-02-15 11:25:00,163.87,164.15,163.86,164.15,11849.0,144.3161,144.5627,144.3073,144.5627,11849.0
2019-02-15 11:30:00,164.1,164.17,164.02,164.16,15180.0,144.5187,144.5803,144.4482,144.5715,15180.0
2019-02-15 11:35:00,164.2,164.26,164.14,164.25,4100.0,144.6068,144.6596,144.5539,144.6508,4100.0
2019-02-15 11:40:00,164.28,164.29,164.1,164.14,1168.0,144.6772,144.686,144.5187,144.5539,1168.0
2019-02-15 11:45:00,164.16,164.2,164.07,164.16,17619.0,144.5715,144.6068,144.4923,144.5715,17619.0
2019-02-15 11:50:00,164.19,164.19,163.99,164.02,12158.0,144.5979,144.5979,144.4218,144.4482,12158.0
2019-02-15 11:55:00,164.01,164.09,163.98,164.09,4006.0,144.4394,144.5099,144.413,144.5099,4006.0
2019-02-15 12:00:00,164.09,164.13,164.02,164.05,9193.0,144.5099,144.5451,144.4482,144.4747,9193.0
2019-02-15 12:05:00,164.09,164.18,164.02,164.18,3667.0,144.5099,144.5891,144.4482,144.5891,3667.0
2019-02-15 12:10:00,164.24,164.41,164.23,164.41,4650.0,144.642,144.7917,144.6332,144.7917,4650.0
2019-02-15 12:15:00,164.41,164.55,164.41,164.42,11336.0,144.7917,144.915,144.7917,144.8005,11336.0
2019-02-15 12:20:00,164.39,164.55,164.36,164.47,4700.0,144.7741,144.915,144.7477,144.8445,4700.0
2019-02-15 12:25:00,164.47,164.52,164.37,164.38,3149.0,144.8445,144.8886,144.7565,144.7653,3149.0
2019-02-15 12:30:00,164.36,164.47,164.36,164.44,7979.0,144.7477,144.8445,144.7477,144.8181,7979.0
2019-02-15 12:35:00,164.41,164.64,164.41,164.64,8030.0,144.7917,144.9942,144.7917,144.9942,8030.0
2019-02-15 12:40:00,164.62,164.71,164.58,164.63,10283.0,144.9766,145.0559,144.9414,144.9854,10283.0
2019-02-15 12:45:00,164.67,164.68,164.44,164.59,19485.0,145.0207,145.0295,144.8181,144.9502,19485.0
2019-02-15 12:50:00,164.58,164.82,164.54,164.82,11679.0,144.9414,145.1528,144.9062,145.1528,11679.0
2019-02-15 12:55:00,164.76,164.76,164.59,164.62,4600.0,145.0999,145.0999,144.9502,144.9766,4600.0
2019-02-15 13:00:00,164.66,164.71,164.58,164.62,6900.0,145.0119,145.0559,144.9414,144.9766,6900.0
2019-02-15 13:05:00,164.59,164.73,164.59,164.71,8992.0,144.9502,145.0735,144.9502,145.0559,8992.0
2019-02-15 13:10:00,164.66,164.71,164.59,164.6,9434.0,145.0119,145.0559,144.9502,144.959,9434.0
2019-02-15 13:15:00,164.63,164.63,164.47,164.47,8200.0,144.9854,144.9854,144.8445,144.8445,8200.0
2019-02-15 13:20:00,164.5,164.63,164.46,164.57,7259.0,144.871,144.9854,144.8357,144.9326,7259.0
2019-02-15 13:25:00,164.49,164.6,164.46,164.53,15849.0,144.8621,144.959,144.8357,144.8974,15849.0
2019-02-15 13:30:00,164.51,164.6,164.49,164.6,7480.0,144.8798,144.959,144.8621,144.959,7480.0
2019-02-15 13:35:00,164.54,164.69,164.54,164.62,9106.0,144.9062,145.0383,144.9062,144.9766,9106.0
2019-02-15 13:40:00,164.66,164.73,164.64,164.71,2800.0,145.0119,145.0735,144.9942,145.0559,2800.0
2019-02-15 13:45:00,164.67,164.69,164.61,164.69,10751.0,145.0207,145.0383,144.9678,145.0383,10751.0
2019-02-15 13:50:00,164.71,164.91,164.71,164.88,2976.0,145.0559,145.232,145.0559,145.2056,2976.0
2019-02-15 13:55:00,164.84,164.89,164.69,164.71,2772.0,145.1704,145.2144,145.0383,145.0559,2772.0
2019-02-15 14:00:00,164.7,164.82,164.69,164.76,3750.0,145.0471,145.1528,145.0383,145.0999,3750.0
2019-02-15 14:05:00,164.74,164.76,164.63,164.63,2600.0,145.0823,145.0999,144.9854,144.9854,2600.0
2019-02-15 14:10:00,164.62,164.64,164.53,164.59,5275.0,144.9766,144.9942,144.8974,144.9502,5275.0
2019-02-15 14:15:00,164.62,164.62,164.52,164.52,5474.0,144.9766,144.9766,144.8886,144.8886,5474.0
2019-02-15 14:20:00,164.49,164.55,164.45,164.47,4737.0,144.8621,144.915,144.8269,144.8445,4737.0
2019-02-15 14:25:00,164.49,164.58,164.43,164.47,4100.0,144.8621,144.9414,144.8093,144.8445,4100.0
2019-02-15 14:30:00,164.47,164.47,164.3,164.32,2404.0,144.8445,144.8445,144.6948,144.7124,2404.0
2019-02-15 14:35:00,164.31,164.49,164.31,164.49,3452.0,144.7036,144.8621,144.7036,144.8621,3452.0
2019-02-15 14:40:00,164.47,164.52,164.38,164.49,6157.0,144.8445,144.8886,144.7653,144.8621,6157.0
2019-02-15 14:45:00,164.5,164.5,164.39,164.44,1900.0,144.871,144.871,144.7741,144.8181,1900.0
2019-02-15 14:50:00,164.38,164.49,164.34,164.48,5000.0,144.7653,144.8621,144.73,144.8533,5000.0
2019-02-15 14:55:00,164.53,164.7,164.43,164.63,7424.0,144.8974,145.0471,144.8093,144.9854,7424.0
2019-02-15 15:00:00,164.59,164.67,164.51,164.64,2987.0,144.9502,145.0207,144.8798,144.9942,2987.0
2019-02-15 15:05:00,164.64,164.78,164.63,164.74,1618.0,144.9942,145.1175,144.9854,145.0823,1618.0
2019-02-15 15:10:00,164.77,164.77,164.58,164.58,2505.0,145.1087,145.1087,144.9414,144.9414,2505.0
2019-02-15 15:15:00,164.61,164.63,164.24,164.24,6052.0,144.9678,144.9854,144.642,144.642,6052.0
2019-02-15 15:20:00,164.21,164.47,164.15,164.4,3530.0,144.6156,144.8445,144.5627,144.7829,3530.0
2019-02-15 15:25:00,164.45,164.55,164.45,164.48,3861.0,144.8269,144.915,144.8269,144.8533,3861.0
2019-02-15 15:30:00,164.48,164.59,164.46,164.55,7460.0,144.8533,144.9502,144.8357,144.915,7460.0
2019-02-15 15:35:00,164.57,164.82,164.57,164.8,58475.0,144.9326,145.1528,144.9326,145.1352,58475.0
2019-02-15 15:40:00,164.78,164.96,164.7,164.93,8518.0,145.1175,145.2761,145.0471,145.2496,8518.0
2019-02-15 15:45:00,164.92,165.01,164.88,164.94,18592.0,145.2408,145.3201,145.2056,145.2585,18592.0
2019-02-15 15:50:00,164.95,164.95,164.81,164.89,15466.0,145.2673,145.2673,145.144,145.2144,15466.0
2019-02-15 15:55:00,164.9,165.03,164.77,164.81,53363.0,145.2232,145.3377,145.1087,145.144,53363.0
2019-02-19 09:30:00,164.5,164.5,162.53,162.94,23227.0,144.871,144.871,143.136,143.4971,23227.0
2019-02-19 09:35:00,163.01,163.07,162.26,162.69,8726.0,143.5588,143.6116,142.8982,143.2769,8726.0
2019-02-19 09:40:00,162.7,163.25,162.61,162.91,15090.0,143.2857,143.7701,143.2065,143.4707,15090.0
2019-02-19 09:45:00,163.06,163.48,163.05,163.47,6050.0,143.6028,143.9727,143.594,143.9639,6050.0
2019-02-19 09:50:00,163.35,163.71,163.32,163.53,3660.0,143.8582,144.1752,143.8318,144.0167,3660.0
2019-02-19 09:55:00,163.42,163.82,163.4,163.63,9027.0,143.9198,144.2721,143.9022,144.1048,9027.0
2019-02-19 10:00:00,163.65,164.34,163.51,164.34,8632.0,144.1224,144.73,143.9991,144.73,8632.0
2019-02-19 10:05:00,164.32,164.34,163.85,163.86,9709.0,144.7124,144.73,144.2985,144.3073,9709.0
2019-02-19 10:10:00,163.89,164.31,163.89,164.11,5438.0,144.3337,144.7036,144.3337,144.5275,5438.0
2019-02-19 10:15:00,164.08,164.31,163.91,164.13,4116.0,144.5011,144.7036,144.3514,144.5451,4116.0
2019-02-19 10:20:00,164.05,164.17,163.91,163.97,11635.0,144.4747,144.5803,144.3514,144.4042,11635.0
2019-02-19 10:25:00,164.0,164.28,163.99,164.15,2377.0,144.4306,144.6772,144.4218,144.5627,2377.0
2019-02-19 10:30:00,164.15,164.3,164.14,164.28,8315.0,144.5627,144.6948,144.5539,144.6772,8315.0
2019-02-19 10:35:00,164.29,164.32,164.14,164.18,5697.0,144.686,144.7124,144.5539,144.5891,5697.0
2019-02-19 10:40:00,164.24,164.24,164.02,164.05,3674.0,144.642,144.642,144.4482,144.4747,3674.0
2019-02-19 10:45:00,164.02,164.02,163.89,163.89,2200.0,144.4482,144.4482,144.3337,144.3337,2200.0
2019-02-19 10:50:00,163.92,164.16,163.86,164.09,3200.0,144.3602,144.5715,144.3073,144.5099,3200.0
2019-02-19 10:55:00,164.11,164.3,164.06,164.12,5822.0,144.5275,144.6948,144.4835,144.5363,5822.0
2019-02-19 11:00:00,164.15,164.26,164.14,164.25,4118.0,144.5627,144.6596,144.5539,144.6508,4118.0
2019-02-19 11:05:00,164.28,164.51,164.22,164.4,8056.0,144.6772,144.8798,144.6244,144.7829,8056.0
2019-02-19 11:10:00,164.39,164.41,164.16,164.36,6985.0,144.7741,144.7917,144.5715,144.7477,6985.0
2019-02-19 11:15:00,164.46,164.49,164.33,164.39,2543.0,144.8357,144.8621,144.7212,144.7741,2543.0
2019-02-19 11:20:00,164.38,164.38,164.14,164.14,3970.0,144.7653,144.7653,144.5539,144.5539,3970.0
2019-02-19 11:25:00,164.19,164.19,163.79,163.79,3726.0,144.5979,144.5979,144.2457,144.2457,3726.0
2019-02-19 11:30:00,163.88,164.12,163.88,164.05,6999.0,144.3249,144.5363,144.3249,144.4747,6999.0
2019-02-19 11:35:00,164.17,164.33,164.13,164.17,4764.0,144.5803,144.7212,144.5451,144.5803,4764.0
2019-02-19 11:40:00,164.22,164.43,164.22,164.33,5370.0,144.6244,144.8093,144.6244,144.7212,5370.0
2019-02-19 11:45:00,164.33,164.55,164.33,164.41,3738.0,144.7212,144.915,144.7212,144.7917,3738.0
2019-02-19 11:50:00,164.43,164.53,164.31,164.48,5260.0,144.8093,144.8974,144.7036,144.8533,5260.0
2019-02-19 11:55:00,164.47,164.61,164.37,164.61,2516.0,144.8445,144.9678,144.7565,144.9678,2516.0
2019-02-19 12:00:00,164.56,164.6,164.51,164.56,3011.0,144.9238,144.959,144.8798,144.9238,3011.0
2019-02-19 12:05:00,164.59,164.62,164.53,164.53,2345.0,144.9502,144.9766,144.8974,144.8974,2345.0
2019-02-19 12:10:00,164.53,164.53,164.46,164.5,1924.0,144.8974,144.8974,144.8357,144.871,1924.0
2019-02-19 12:15:00,164.47,164.55,164.33,164.37,5757.0,144.8445,144.915,144.7212,144.7565,5757.0
2019-02-19 12:20:00,164.38,164.48,164.37,164.45,1534.0,144.7653,144.8533,144.7565,144.8269,1534.0
2019-02-19 12:25:00,164.41,164.53,164.38,164.49,2154.0,144.7917,144.8974,144.7653,144.8621,2154.0
2019-02-19 12:30:00,164.49,164.55,164.46,164.47,2385.0,144.8621,144.915,144.8357,144.8445,2385.0
2019-02-19 12:35:00,164.54,164.62,164.53,164.57,2430.0,144.9062,144.9766,144.8974,144.9326,2430.0
2019-02-19 12:40:00,164.52,164.66,164.49,164.64,3907.0,144.8886,145.0119,144.8621,144.9942,3907.0
2019-02-19 12:45:00,164.66,164.71,164.33,164.39,4727.0,145.0119,145.0559,144.7212,144.7741,4727.0
2019-02-19 12:50:00,164.34,164.53,164.31,164.53,2841.0,144.73,144.8974,144.7036,144.8974,2841.0
2019-02-19 12:55:00,164.58,164.58,164.49,164.55,2153.0,144.9414,144.9414,144.8621,144.915,2153.0
2019-02-19 13:00:00,164.5,164.61,164.44,164.52,4130.0,144.871,144.9678,144.8181,144.8886,4130.0
2019-02-19 13:05:00,164.48,164.66,164.44,164.62,6418.0,144.8533,145.0119,144.8181,144.9766,6418.0
2019-02-19 13:10:00,164.62,164.66,164.55,164.59,2686.0,144.9766,145.0119,144.915,144.9502,2686.0
2019-02-19 13:15:00,164.58,164.73,164.58,164.63,1952.0,144.9414,145.0735,144.9414,144.9854,1952.0
2019-02-19 13:20:00,164.6,164.61,164.51,164.51,1963.0,144.959,144.9678,144.8798,144.8798,1963.0
2019-02-19 13:25:00,164.53,164.62,164.52,164.62,738.0,144.8974,144.9766,144.8886,144.9766,738.0
2019-02-19 13:30:00,164.65,164.65,164.56,164.56,900.0,145.0031,145.0031,144.9238,144.9238,900.0
2019-02-19 13:35:00,164.57,164.57,164.46,164.46,832.0,144.9326,144.9326,144.8357,144.8357,832.0
2019-02-19 13:40:00,164.39,164.55,164.39,164.46,1523.0,144.7741,144.915,144.7741,144.8357,1523.0
2019-02-19 13:45:00,164.46,164.56,164.46,164.56,523.0,144.8357,144.9238,144.8357,144.9238,523.0
2019-02-19 13:50:00,164.51,164.65,164.51,164.62,1013.0,144.8798,145.0031,144.8798,144.9766,1013.0
2019-02-19 13:55:00,164.62,164.73,164.58,164.73,4672.0,144.9766,145.0735,144.9414,145.0735,4672.0
2019-02-19 14:00:00,164.74,164.75,164.69,164.74,2118.0,145.0823,145.0911,145.0383,145.0823,2118.0
2019-02-19 14:05:00,164.75,165.05,164.75,164.91,7909.0,145.0911,145.3553,145.0911,145.232,7909.0
2019-02-19 14:10:00,164.88,165.02,164.84,165.02,1395.0,145.2056,145.3289,145.1704,145.3289,1395.0
2019-02-19 14:15:00,165.08,165.13,164.82,164.82,5285.0,145.3817,145.4258,145.1528,145.1528,5285.0
2019-02-19 14:20:00,164.8,164.8,164.67,164.77,1210.0,145.1352,145.1352,145.0207,145.1087,1210.0
2019-02-19 14:25:00,164.82,164.89,164.73,164.8,2400.0,145.1528,145.2144,145.0735,145.1352,2400.0
2019-02-19 14:30:00,164.86,164.97,164.78,164.85,2620.0,145.188,145.2849,145.1175,145.1792,2620.0
2019-02-19 14:35:00,164.88,164.9,164.75,164.9,1400.0,145.2056,145.2232,145.0911,145.2232,1400.0
2019-02-19 14:40:00,164.91,165.05,164.87,164.94,9010.0,145.232,145.3553,145.1968,145.2585,9010.0
2019-02-19 14:45:00,164.99,165.0,164.86,165.0,3000.0,145.3025,145.3113,145.188,145.3113,3000.0
2019-02-19 14:50:00,164.97,165.04,164.9,165.01,2439.0,145.2849,145.3465,145.2232,145.3201,2439.0
2019-02-19 14:55:00,165.03,165.05,164.97,164.97,978.0,145.3377,145.3553,145.2849,145.2849,978.0
2019-02-19 15:00:00,164.92,164.95,164.85,164.9,2941.0,145.2408,145.2673,145.1792,145.2232,2941.0
2019-02-19 15:05:00,164.9,165.0,164.87,165.0,2500.0,145.2232,145.3113,145.1968,145.3113,2500.0
2019-02-19 15:10:00,164.99,164.99,164.88,164.96,3042.0,145.3025,145.3025,145.2056,145.2761,3042.0
2019-02-19 15:15:00,164.97,164.99,164.89,164.94,2203.0,145.2849,145.3025,145.2144,145.2585,2203.0
2019-02-19 15:20:00,164.94,164.94,164.82,164.86,3417.0,145.2585,145.2585,145.1528,145.188,3417.0
2019-02-19 15:25:00,164.85,164.85,164.73,164.77,2681.0,145.1792,145.1792,145.0735,145.1087,2681.0
2019-02-19 15:30:00,164.71,164.88,164.7,164.85,2265.0,145.0559,145.2056,145.0471,145.1792,2265.0
2019-02-19 15:35:00,164.84,164.96,164.73,164.73,8430.0,145.1704,145.2761,145.0735,145.0735,8430.0
2019-02-19 15:40:00,164.79,164.84,164.7,164.78,5443.0,145.1264,145.1704,145.0471,145.1175,5443.0
2019-02-19 15:45:00,164.78,164.82,164.69,164.69,6606.0,145.1175,145.1528,145.0383,145.0383,6606.0
2019-02-19 15:50:00,164.68,164.7,164.6,164.63,12688.0,145.0295,145.0471,144.959,144.9854,12688.0
2019-02-19 15:55:00,164.6,164.68,164.37,164.62,51509.0,144.959,145.0295,144.7565,144.9766,51509.0
2019-02-20 09:30:00,164.59,165.01,164.43,164.63,6180.0,144.9502,145.3201,144.8093,144.9854,6180.0
2019-02-20 09:35:00,164.46,164.89,163.86,164.15,13415.0,144.8357,145.2144,144.3073,144.5627,13415.0
2019-02-20 09:40:00,164.26,164.4,163.67,163.82,2100.0,144.6596,144.7829,144.14,144.2721,2100.0
2019-02-20 09:45:00,163.82,163.98,163.71,163.74,2300.0,144.2721,144.413,144.1752,144.2016,2300.0
2019-02-20 09:50:00,163.7,164.02,163.66,164.02,2400.0,144.1664,144.4482,144.1312,144.4482,2400.0
2019-02-20 09:55:00,164.05,164.21,163.94,164.21,3558.0,144.4747,144.6156,144.3778,144.6156,3558.0
2019-02-20 10:00:00,164.14,164.14,163.85,163.97,4930.0,144.5539,144.5539,144.2985,144.4042,4930.0
2019-02-20 10:05:00,163.8,163.8,163.45,163.45,4400.0,144.2545,144.2545,143.9462,143.9462,4400.0
2019-02-20 10:10:00,163.51,164.03,163.47,164.02,2930.0,143.9991,144.457,143.9639,144.4482,2930.0
2019-02-20 10:15:00,163.93,164.15,163.93,164.14,4100.0,144.369,144.5627,144.369,144.5539,4100.0
2019-02-20 10:20:00,164.09,164.09,163.88,164.0,4189.0,144.5099,144.5099,144.3249,144.4306,4189.0
2019-02-20 10:25:00,164.06,164.1,163.98,164.03,1830.0,144.4835,144.5187,144.413,144.457,1830.0
2019-02-20 10:30:00,164.1,164.14,164.01,164.04,7369.0,144.5187,144.5539,144.4394,144.4658,7369.0
2019-02-20 10:35:00,164.07,164.25,164.07,164.07,2568.0,144.4923,144.6508,144.4923,144.4923,2568.0
2019-02-20 10:40:00,164.15,164.2,164.06,164.13,4039.0,144.5627,144.6068,144.4835,144.5451,4039.0
2019-02-20 10:45:00,164.11,164.18,164.08,164.09,1104.0,144.5275,144.5891,144.5011,144.5099,1104.0
2019-02-20 10:50:00,164.05,164.06,163.87,163.93,4780.0,144.4747,144.4835,144.3161,144.369,4780.0
2019-02-20 10:55:00,164.04,164.04,163.83,163.85,1700.0,144.4658,144.4658,144.2809,144.2985,1700.0
2019-02-20 11:00:00,163.78,163.9,163.73,163.86,3160.0,144.2369,144.3426,144.1928,144.3073,3160.0
2019-02-20 11:05:00,163.9,164.05,163.9,164.05,2750.0,144.3426,144.4747,144.3426,144.4747,2750.0
2019-02-20 11:10:00,164.02,164.13,163.98,164.13,2959.0,144.4482,144.5451,144.413,144.5451,2959.0
2019-02-20 11:15:00,164.1,164.11,164.01,164.01,1030.0,144.5187,144.5275,144.4394,144.4394,1030.0
2019-02-20 11:20:00,164.08,164.19,163.93,163.93,4348.0,144.5011,144.5979,144.369,144.369,4348.0
2019-02-20 11:25:00,163.97,164.03,163.83,164.02,3306.0,144.4042,144.457,144.2809,144.4482,3306.0
2019-02-20 11:30:00,164.07,164.08,163.98,164.01,6571.0,144.4923,144.5011,144.413,144.4394,6571.0
2019-02-20 11:35:00,164.0,164.14,163.97,164.14,2936.0,144.4306,144.5539,144.4042,144.5539,2936.0
2019-02-20 11:40:00,164.15,164.26,164.06,164.26,4608.0,144.5627,144.6596,144.4835,144.6596,4608.0
2019-02-20 11:45:00,164.29,164.29,164.04,164.16,4102.0,144.686,144.686,144.4658,144.5715,4102.0
2019-02-20 11:50:00,164.19,164.19,163.88,164.1,6731.0,144.5979,144.5979,144.3249,144.5187,6731.0
2019-02-20 11:55:00,164.03,164.05,163.83,163.98,3690.0,144.457,144.4747,144.2809,144.413,3690.0
2019-02-20 12:00:00,163.99,164.36,163.96,164.17,18997.0,144.4218,144.7477,144.3954,144.5803,18997.0
2019-02-20 12:05:00,164.14,164.29,164.05,164.29,2019.0,144.5539,144.686,144.4747,144.686,2019.0
2019-02-20 12:10:00,164.24,164.25,164.19,164.19,1700.0,144.642,144.6508,144.5979,144.5979,1700.0
2019-02-20 12:15:00,164.23,164.39,164.23,164.24,2201.0,144.6332,144.7741,144.6332,144.642,2201.0
2019-02-20 12:20:00,164.17,164.17,164.12,164.13,500.0,144.5803,144.5803,144.5363,144.5451,500.0
2019-02-20 12:25:00,164.21,164.26,164.11,164.11,2704.0,144.6156,144.6596,144.5275,144.5275,2704.0
2019-02-20 12:30:00,164.18,164.23,164.06,164.06,1857.0,144.5891,144.6332,144.4835,144.4835,1857.0
2019-02-20 12:35:00,164.08,164.21,164.08,164.21,1032.0,144.5011,144.6156,144.5011,144.6156,1032.0
2019-02-20 12:40:00,164.25,164.34,164.25,164.3,2930.0,144.6508,144.73,144.6508,144.6948,2930.0
2019-02-20 12:45:00,164.26,164.26,164.19,164.19,906.0,144.6596,144.6596,144.5979,144.5979,906.0
2019-02-20 12:50:00,164.21,164.31,164.11,164.11,1611.0,144.6156,144.7036,144.5275,144.5275,1611.0
2019-02-20 12:55:00,164.17,164.44,164.16,164.38,4810.0,144.5803,144.8181,144.5715,144.7653,4810.0
2019-02-20 13:00:00,164.4,164.4,164.29,164.3,7242.0,144.7829,144.7829,144.686,144.6948,7242.0
2019-02-20 13:05:00,164.32,164.32,164.14,164.18,4485.0,144.7124,144.7124,144.5539,144.5891,4485.0
2019-02-20 13:10:00,164.19,164.31,164.18,164.31,1730.0,144.5979,144.7036,144.5891,144.7036,1730.0
2019-02-20 13:15:00,164.31,164.32,164.17,164.31,4979.0,144.7036,144.7124,144.5803,144.7036,4979.0
2019-02-20 13:20:00,164.31,164.38,164.29,164.29,2760.0,144.7036,144.7653,144.686,144.686,2760.0
2019-02-20 13:25:00,164.27,164.64,164.23,164.64,2962.0,144.6684,144.9942,144.6332,144.9942,2962.0
2019-02-20 13:30:00,164.63,164.77,164.63,164.77,2000.0,144.9854,145.1087,144.9854,145.1087,2000.0
2019-02-20 13:35:00,164.82,164.84,164.68,164.82,3900.0,145.1528,145.1704,145.0295,145.1528,3900.0
2019-02-20 13:40:00,164.77,164.78,164.69,164.72,2103.0,145.1087,145.1175,145.0383,145.0647,2103.0
2019-02-20 13:45:00,164.68,164.75,164.66,164.66,900.0,145.0295,145.0911,145.0119,145.0119,900.0
2019-02-20 13:50:00,164.66,164.83,164.59,164.83,2860.0,145.0119,145.1616,144.9502,145.1616,2860.0
2019-02-20 13:55:00,164.82,164.84,164.71,164.72,2830.0,145.1528,145.1704,145.0559,145.0647,2830.0
2019-02-20 14:00:00,164.73,164.86,164.54,164.66,4000.0,145.0735,145.188,144.9062,145.0119,4000.0
2019-02-20 14:05:00,164.56,164.93,164.43,164.44,5374.0,144.9238,145.2496,144.8093,144.8181,5374.0
2019-02-20 14:10:00,164.58,164.66,164.34,164.66,3251.0,144.9414,145.0119,144.73,145.0119,3251.0
2019-02-20 14:15:00,164.59,164.66,164.45,164.45,1630.0,144.9502,145.0119,144.8269,144.8269,1630.0
2019-02-20 14:20:00,164.47,164.55,164.33,164.55,3040.0,144.8445,144.915,144.7212,144.915,3040.0
2019-02-20 14:25:00,164.53,164.62,164.48,164.57,3300.0,144.8974,144.9766,144.8533,144.9326,3300.0
2019-02-20 14:30:00,164.52,164.78,164.52,164.74,2916.0,144.8886,145.1175,144.8886,145.0823,2916.0
2019-02-20 14:35:00,164.74,164.79,164.73,164.75,1400.0,145.0823,145.1264,145.0735,145.0911,1400.0
2019-02-20 14:40:00,164.68,164.83,164.68,164.8,1380.0,145.0295,145.1616,145.0295,145.1352,1380.0
2019-02-20 14:45:00,164.75,164.88,164.69,164.87,3318.0,145.0911,145.2056,145.0383,145.1968,3318.0
2019-02-20 14:50:00,164.84,165.01,164.84,164.98,2400.0,145.1704,145.3201,145.1704,145.2937,2400.0
2019-02-20 14:55:00,164.88,165.03,164.83,165.03,2377.0,145.2056,145.3377,145.1616,145.3377,2377.0
2019-02-20 15:00:00,165.03,165.1,164.9,164.92,3654.0,145.3377,145.3994,145.2232,145.2408,3654.0
2019-02-20 15:05:00,164.92,165.14,164.85,165.14,2360.0,145.2408,145.4346,145.1792,145.4346,2360.0
2019-02-20 15:10:00,165.1,165.14,165.0,165.02,1129.0,145.3994,145.4346,145.3113,145.3289,1129.0
2019-02-20 15:15:00,164.99,165.16,164.99,165.12,2500.0,145.3025,145.4522,145.3025,145.417,2500.0
2019-02-20 15:20:00,165.09,165.15,165.05,165.07,2650.0,145.3906,145.4434,145.3553,145.3729,2650.0
2019-02-20 15:25:00,165.1,165.19,165.09,165.09,4558.0,145.3994,145.4786,145.3906,145.3906,4558.0
2019-02-20 15:30:00,165.09,165.17,164.95,165.0,3413.0,145.3906,145.461,145.2673,145.3113,3413.0
2019-02-20 15:35:00,164.98,165.04,164.93,164.98,5296.0,145.2937,145.3465,145.2496,145.2937,5296.0
2019-02-20 15:40:00,164.99,165.21,164.92,165.19,8165.0,145.3025,145.4962,145.2408,145.4786,8165.0
2019-02-20 15:45:00,165.27,165.41,165.09,165.33,8582.0,145.5491,145.6724,145.3906,145.6019,8582.0
2019-02-20 15:50:00,165.3,165.5,165.26,165.49,13510.0,145.5755,145.7516,145.5403,145.7428,13510.0
2019-02-20 15:55:00,165.46,165.46,165.08,165.19,38545.0,145.7164,145.7164,145.3817,145.4786,38545.0
2019-02-21 09:30:00,165.16,165.22,164.22,164.22,6649.0,145.4522,145.505,144.6244,144.6244,6649.0
2019-02-21 09:35:00,164.26,164.98,164.26,164.88,32345.0,144.6596,145.2937,144.6596,145.2056,32345.0
2019-02-21 09:40:00,164.94,164.94,164.55,164.73,11768.0,145.2585,145.2585,144.915,145.0735,11768.0
2019-02-21 09:45:00,164.64,164.64,164.14,164.26,3130.0,144.9942,144.9942,144.5539,144.6596,3130.0
2019-02-21 09:50:00,164.07,164.26,163.69,163.7,7858.0,144.4923,144.6596,144.1576,144.1664,7858.0
2019-02-21 09:55:00,163.66,164.12,163.66,163.86,3915.0,144.1312,144.5363,144.1312,144.3073,3915.0
2019-02-21 10:00:00,163.85,163.85,163.43,163.74,11470.0,144.2985,144.2985,143.9286,144.2016,11470.0
2019-02-21 10:05:00,163.84,163.86,163.65,163.76,4100.0,144.2897,144.3073,144.1224,144.2193,4100.0
2019-02-21 10:10:00,163.69,163.85,163.43,163.85,4524.0,144.1576,144.2985,143.9286,144.2985,4524.0
2019-02-21 10:15:00,163.71,164.18,163.71,164.06,3924.0,144.1752,144.5891,144.1752,144.4835,3924.0
2019-02-21 10:20:00,164.19,164.23,163.94,164.23,4833.0,144.5979,144.6332,144.3778,144.6332,4833.0
2019-02-21 10:25:00,164.32,164.32,164.0,164.06,3254.0,144.7124,144.7124,144.4306,144.4835,3254.0
2019-02-21 10:30:00,164.02,164.13,163.96,164.06,5411.0,144.4482,144.5451,144.3954,144.4835,5411.0
2019-02-21 10:35:00,164.09,164.1,163.93,163.97,3137.0,144.5099,144.5187,144.369,144.4042,3137.0
2019-02-21 10:40:00,163.9,164.12,163.9,164.05,1656.0,144.3426,144.5363,144.3426,144.4747,1656.0
2019-02-21 10:45:00,164.09,164.26,164.02,164.02,1700.0,144.5099,144.6596,144.4482,144.4482,1700.0
2019-02-21 10:50:00,163.99,164.12,163.91,164.08,2030.0,144.4218,144.5363,144.3514,144.5011,2030.0
2019-02-21 10:55:00,164.13,164.14,163.85,163.91,2200.0,144.5451,144.5539,144.2985,144.3514,2200.0
2019-02-21 11:00:00,163.97,164.1,163.83,164.06,4800.0,144.4042,144.5187,144.2809,144.4835,4800.0
2019-02-21 11:05:00,164.13,164.15,163.96,164.08,1830.0,144.5451,144.5627,144.3954,144.5011,1830.0
2019-02-21 11:10:00,164.12,164.16,164.01,164.16,1300.0,144.5363,144.5715,144.4394,144.5715,1300.0
2019-02-21 11:15:00,164.12,164.15,164.05,164.08,2900.0,144.5363,144.5627,144.4747,144.5011,2900.0
2019-02-21 11:20:00,164.1,164.1,163.76,163.76,1500.0,144.5187,144.5187,144.2193,144.2193,1500.0
2019-02-21 11:25:00,163.72,163.72,163.5,163.58,5439.0,144.184,144.184,143.9903,144.0607,5439.0
2019-02-21 11:30:00,163.61,163.85,163.57,163.81,3262.0,144.0872,144.2985,144.0519,144.2633,3262.0
2019-02-21 11:35:00,163.82,163.83,163.75,163.76,2845.0,144.2721,144.2809,144.2104,144.2193,2845.0
2019-02-21 11:40:00,163.87,164.04,163.86,164.03,2603.0,144.3161,144.4658,144.3073,144.457,2603.0
2019-02-21 11:45:00,164.05,164.05,163.93,163.99,1800.0,144.4747,144.4747,144.369,144.4218,1800.0
2019-02-21 11:50:00,164.0,164.16,163.97,164.09,2936.0,144.4306,144.5715,144.4042,144.5099,2936.0
2019-02-21 11:55:00,164.12,164.26,164.12,164.21,2829.0,144.5363,144.6596,144.5363,144.6156,2829.0
2019-02-21 12:00:00,164.26,164.28,164.19,164.19,1028.0,144.6596,144.6772,144.5979,144.5979,1028.0
2019-02-21 12:05:00,164.17,164.22,164.08,164.08,2643.0,144.5803,144.6244,144.5011,144.5011,2643.0
2019-02-21 12:10:00,164.03,164.03,163.94,164.03,1700.0,144.457,144.457,144.3778,144.457,1700.0
2019-02-21 12:15:00,163.96,164.02,163.87,163.91,2751.0,144.3954,144.4482,144.3161,144.3514,2751.0
2019-02-21 12:20:00,163.9,164.0,163.9,163.98,2705.0,144.3426,144.4306,144.3426,144.413,2705.0
2019-02-21 12:25:00,164.01,164.15,164.0,164.15,3350.0,144.4394,144.5627,144.4306,144.5627,3350.0
2019-02-21 12:30:00,164.2,164.43,164.2,164.43,1100.0,144.6068,144.8093,144.6068,144.8093,1100.0
2019-02-21 12:35:00,164.47,164.47,164.24,164.26,2126.0,144.8445,144.8445,144.642,144.6596,2126.0
2019-02-21 12:40:00,164.29,164.3,164.11,164.11,2550.0,144.686,144.6948,144.5275,144.5275,2550.0
2019-02-21 12:45:00,164.09,164.09,164.05,164.09,1300.0,144.5099,144.5099,144.4747,144.5099,1300.0
2019-02-21 12:50:00,164.12,164.15,164.02,164.04,1425.0,144.5363,144.5627,144.4482,144.4658,1425.0
2019-02-21 12:55:00,164.09,164.42,164.09,164.35,3230.0,144.5099,144.8005,144.5099,144.7389,3230.0
2019-02-21 13:00:00,164.43,164.43,164.3,164.38,2400.0,144.8093,144.8093,144.6948,144.7653,2400.0
2019-02-21 13:05:00,164.34,164.34,164.25,164.25,600.0,144.73,144.73,144.6508,144.6508,600.0
2019-02-21 13:10:00,164.28,164.35,164.24,164.35,1631.0,144.6772,144.7389,144.642,144.7389,1631.0
2019-02-21 13:15:00,164.36,164.36,164.11,164.22,1900.0,144.7477,144.7477,144.5275,144.6244,1900.0
2019-02-21 13:20:00,164.12,164.16,164.12,164.16,500.0,144.5363,144.5715,144.5363,144.5715,500.0
2019-02-21 13:25:00,164.04,164.18,164.01,164.01,8077.0,144.4658,144.5891,144.4394,144.4394,8077.0
2019-02-21 13:30:00,164.06,164.06,163.94,163.98,3900.0,144.4835,144.4835,144.3778,144.413,3900.0
2019-02-21 13:35:00,164.01,164.07,163.95,163.96,1500.0,144.4394,144.4923,144.3866,144.3954,1500.0
2019-02-21 13:40:00,163.95,163.98,163.91,163.95,2001.0,144.3866,144.413,144.3514,144.3866,2001.0
2019-02-21 13:45:00,163.96,164.16,163.96,164.16,2100.0,144.3954,144.5715,144.3954,144.5715,2100.0
2019-02-21 13:50:00,164.17,164.23,164.11,164.14,1695.0,144.5803,144.6332,144.5275,144.5539,1695.0
2019-02-21 13:55:00,163.99,164.09,163.97,164.09,1597.0,144.4218,144.5099,144.4042,144.5099,1597.0
2019-02-21 14:00:00,164.1,164.17,164.1,164.1,600.0,144.5187,144.5803,144.5187,144.5187,600.0
2019-02-21 14:05:00,164.12,164.17,164.09,164.14,5158.0,144.5363,144.5803,144.5099,144.5539,5158.0
2019-02-21 14:10:00,164.16,164.22,164.06,164.06,1298.0,144.5715,144.6244,144.4835,144.4835,1298.0
2019-02-21 14:15:00,164.01,164.01,163.95,163.98,900.0,144.4394,144.4394,144.3866,144.413,900.0
2019-02-21 14:20:00,163.94,163.96,163.87,163.87,2400.0,144.3778,144.3954,144.3161,144.3161,2400.0
2019-02-21 14:25:00,163.79,163.87,163.73,163.86,2556.0,144.2457,144.3161,144.1928,144.3073,2556.0
2019-02-21 14:30:00,163.89,163.96,163.86,163.86,5172.0,144.3337,144.3954,144.3073,144.3073,5172.0
2019-02-21 14:35:00,163.87,163.99,163.87,163.98,1147.0,144.3161,144.4218,144.3161,144.413,1147.0
2019-02-21 14:40:00,164.03,164.07,164.02,164.06,1332.0,144.457,144.4923,144.4482,144.4835,1332.0
2019-02-21 14:45:00,164.0,164.05,163.83,163.88,2500.0,144.4306,144.4747,144.2809,144.3249,2500.0
2019-02-21 14:50:00,163.8,163.8,163.55,163.63,2900.0,144.2545,144.2545,144.0343,144.1048,2900.0
2019-02-21 14:55:00,163.72,163.87,163.69,163.74,2300.0,144.184,144.3161,144.1576,144.2016,2300.0
2019-02-21 15:00:00,163.74,163.9,163.74,163.89,2330.0,144.2016,144.3426,144.2016,144.3337,2330.0
2019-02-21 15:05:00,163.98,164.11,163.96,164.08,1736.0,144.413,144.5275,144.3954,144.5011,1736.0
2019-02-21 15:10:00,164.08,164.11,164.02,164.06,1600.0,144.5011,144.5275,144.4482,144.4835,1600.0
2019-02-21 15:15:00,164.03,164.1,163.95,164.06,3701.0,144.457,144.5187,144.3866,144.4835,3701.0
2019-02-21 15:20:00,164.06,164.18,164.05,164.11,3431.0,144.4835,144.5891,144.4747,144.5275,3431.0
2019-02-21 15:25:00,164.08,164.08,164.0,164.01,2726.0,144.5011,144.5011,144.4306,144.4394,2726.0
2019-02-21 15:30:00,164.0,164.12,163.9,164.05,5751.0,144.4306,144.5363,144.3426,144.4747,5751.0
2019-02-21 15:35:00,164.02,164.03,163.95,164.0,3003.0,144.4482,144.457,144.3866,144.4306,3003.0
2019-02-21 15:40:00,164.03,164.11,163.97,164.05,8902.0,144.457,144.5275,144.4042,144.4747,8902.0
2019-02-21 15:45:00,163.98,164.41,163.97,164.38,15683.0,144.413,144.7917,144.4042,144.7653,15683.0
2019-02-21 15:50:00,164.41,164.75,164.38,164.58,32787.0,144.7917,145.0911,144.7653,144.9414,32787.0
2019-02-21 15:55:00,164.59,164.76,164.51,164.59,49863.0,144.9502,145.0999,144.8798,144.9502,49863.0
2019-02-22 09:30:00,165.39,165.39,164.83,165.26,9460.0,145.6548,145.6548,145.1616,145.5403,9460.0
2019-02-22 09:35:00,165.04,165.07,164.45,164.72,3563.0,145.3465,145.3729,144.8269,145.0647,3563.0
2019-02-22 09:40:00,164.49,164.5,163.98,164.2,6566.0,144.8621,144.871,144.413,144.6068,6566.0
2019-02-22 09:45:00,164.22,164.81,164.08,164.64,3800.0,144.6244,145.144,144.5011,144.9942,3800.0
2019-02-22 09:50:00,164.64,164.83,164.44,164.61,2285.0,144.9942,145.1616,144.8181,144.9678,2285.0
2019-02-22 09:55:00,164.73,164.73,164.5,164.61,3100.0,145.0735,145.0735,144.871,144.9678,3100.0
2019-02-22 10:00:00,164.62,164.8,164.61,164.74,2939.0,144.9766,145.1352,144.9678,145.0823,2939.0
2019-02-22 10:05:00,164.73,164.95,164.54,164.95,3219.0,145.0735,145.2673,144.9062,145.2673,3219.0
2019-02-22 10:10:00,165.05,165.25,165.05,165.25,800.0,145.3553,145.5315,145.3553,145.5315,800.0
2019-02-22 10:15:00,165.25,165.79,165.24,165.64,4100.0,145.5315,146.007,145.5227,145.8749,4100.0
2019-02-22 10:20:00,165.92,165.92,165.79,165.8,1500.0,146.1215,146.1215,146.007,146.0158,1500.0
2019-02-22 10:25:00,165.81,165.84,165.44,165.44,2100.0,146.0246,146.0511,145.6988,145.6988,2100.0
2019-02-22 10:30:00,165.37,165.47,165.27,165.27,1314.0,145.6371,145.7252,145.5491,145.5491,1314.0
2019-02-22 10:35:00,165.19,165.29,165.09,165.09,2256.0,145.4786,145.5667,145.3906,145.3906,2256.0
2019-02-22 10:40:00,165.07,165.38,165.07,165.21,11111.0,145.3729,145.6459,145.3729,145.4962,11111.0
2019-02-22 10:45:00,165.3,165.41,165.11,165.41,3000.0,145.5755,145.6724,145.4082,145.6724,3000.0
2019-02-22 10:50:00,165.61,165.69,165.49,165.57,2563.0,145.8485,145.919,145.7428,145.8133,2563.0
2019-02-22 10:55:00,165.58,165.62,165.29,165.31,3409.0,145.8221,145.8573,145.5667,145.5843,3409.0
2019-02-22 11:00:00,165.32,165.32,165.01,165.14,2802.0,145.5931,145.5931,145.3201,145.4346,2802.0
2019-02-22 11:05:00,165.13,165.62,165.12,165.62,3750.0,145.4258,145.8573,145.417,145.8573,3750.0
2019-02-22 11:10:00,165.58,165.8,165.54,165.69,3730.0,145.8221,146.0158,145.7869,145.919,3730.0
2019-02-22 11:15:00,165.62,165.89,165.54,165.89,2000.0,145.8573,146.0951,145.7869,146.0951,2000.0
2019-02-22 11:20:00,165.89,165.89,165.7,165.77,3375.0,146.0951,146.0951,145.9278,145.9894,3375.0
2019-02-22 11:25:00,165.76,165.76,165.62,165.62,2225.0,145.9806,145.9806,145.8573,145.8573,2225.0
2019-02-22 11:30:00,165.59,165.61,165.52,165.52,1047.0,145.8309,145.8485,145.7692,145.7692,1047.0
2019-02-22 11:35:00,165.48,165.6,165.47,165.54,2200.0,145.734,145.8397,145.7252,145.7869,2200.0
2019-02-22 11:40:00,165.56,165.56,165.48,165.49,500.0,145.8045,145.8045,145.734,145.7428,500.0
2019-02-22 11:45:00,165.57,165.58,165.41,165.5,1100.0,145.8133,145.8221,145.6724,145.7516,1100.0
2019-02-22 11:50:00,165.54,165.58,165.28,165.28,2122.0,145.7869,145.8221,145.5579,145.5579,2122.0
2019-02-22 11:55:00,165.29,165.36,165.23,165.31,2923.0,145.5667,145.6283,145.5138,145.5843,2923.0
2019-02-22 12:00:00,165.37,165.64,165.36,165.63,1200.0,145.6371,145.8749,145.6283,145.8661,1200.0
2019-02-22 12:05:00,165.7,165.7,165.62,165.64,300.0,145.9278,145.9278,145.8573,145.8749,300.0
2019-02-22 12:10:00,165.72,165.76,165.69,165.7,500.0,145.9454,145.9806,145.919,145.9278,500.0
2019-02-22 12:15:00,165.69,165.69,165.44,165.44,2300.0,145.919,145.919,145.6988,145.6988,2300.0
2019-02-22 12:20:00,165.28,165.29,165.23,165.27,800.0,145.5579,145.5667,145.5138,145.5491,800.0
2019-02-22 12:25:00,165.28,165.29,165.2,165.26,2500.0,145.5579,145.5667,145.4874,145.5403,2500.0
2019-02-22 12:30:00,165.23,165.25,165.13,165.18,1400.0,145.5138,145.5315,145.4258,145.4698,1400.0
2019-02-22 12:35:00,165.09,165.13,165.0,165.11,2900.0,145.3906,145.4258,145.3113,145.4082,2900.0
2019-02-22 12:40:00,165.1,165.24,165.1,165.24,973.0,145.3994,145.5227,145.3994,145.5227,973.0
2019-02-22 12:45:00,165.22,165.25,165.21,165.23,649.0,145.505,145.5315,145.4962,145.5138,649.0
2019-02-22 12:50:00,165.44,165.44,165.38,165.38,600.0,145.6988,145.6988,145.6459,145.6459,600.0
2019-02-22 12:55:00,165.37,165.48,165.37,165.43,700.0,145.6371,145.734,145.6371,145.69,700.0
2019-02-22 13:00:00,165.46,165.48,165.39,165.39,860.0,145.7164,145.734,145.6548,145.6548,860.0
2019-02-22 13:05:00,165.35,165.35,165.23,165.23,1140.0,145.6195,145.6195,145.5138,145.5138,1140.0
2019-02-22 13:10:00,165.18,165.19,164.97,165.0,1910.0,145.4698,145.4786,145.2849,145.3113,1910.0
2019-02-22 13:15:00,164.96,165.14,164.79,165.13,3900.0,145.2761,145.4346,145.1264,145.4258,3900.0
2019-02-22 13:20:00,165.19,165.25,165.17,165.17,1701.0,145.4786,145.5315,145.461,145.461,1701.0
2019-02-22 13:25:00,165.15,165.22,165.13,165.16,4399.0,145.4434,145.505,145.4258,145.4522,4399.0
2019-02-22 13:30:00,165.22,165.28,165.15,165.15,1986.0,145.505,145.5579,145.4434,145.4434,1986.0
2019-02-22 13:35:00,165.18,165.33,165.18,165.29,2800.0,145.4698,145.6019,145.4698,145.5667,2800.0
2019-02-22 13:40:00,165.27,165.35,165.23,165.26,1675.0,145.5491,145.6195,145.5138,145.5403,1675.0
2019-02-22 13:45:00,165.18,165.43,165.18,165.43,1500.0,145.4698,145.69,145.4698,145.69,1500.0
2019-02-22 13:50:00,165.32,165.35,165.22,165.35,900.0,145.5931,145.6195,145.505,145.6195,900.0
2019-02-22 13:55:00,165.32,165.32,165.2,165.21,1894.0,145.5931,145.5931,145.4874,145.4962,1894.0
2019-02-22 14:00:00,165.23,165.32,165.21,165.28,2700.0,145.5138,145.5931,145.4962,145.5579,2700.0
2019-02-22 14:05:00,165.29,165.3,165.17,165.19,3312.0,145.5667,145.5755,145.461,145.4786,3312.0
2019-02-22 14:10:00,165.28,165.42,165.26,165.36,1770.0,145.5579,145.6812,145.5403,145.6283,1770.0
2019-02-22 14:15:00,165.43,165.43,165.26,165.28,1947.0,145.69,145.69,145.5403,145.5579,1947.0
2019-02-22 14:20:00,165.23,165.23,165.13,165.15,1120.0,145.5138,145.5138,145.4258,145.4434,1120.0
2019-02-22 14:25:00,165.17,165.18,165.07,165.11,1100.0,145.461,145.4698,145.3729,145.4082,1100.0
2019-02-22 14:30:00,165.16,165.16,164.97,164.97,1790.0,145.4522,145.4522,145.2849,145.2849,1790.0
2019-02-22 14:35:00,165.0,165.0,164.76,164.81,2000.0,145.3113,145.3113,145.0999,145.144,2000.0
2019-02-22 14:40:00,164.78,164.88,164.7,164.77,1813.0,145.1175,145.2056,145.0471,145.1087,1813.0
2019-02-22 14:45:00,164.73,164.89,164.66,164.81,2312.0,145.0735,145.2144,145.0119,145.144,2312.0
2019-02-22 14:50:00,164.89,165.0,164.89,164.99,4400.0,145.2144,145.3113,145.2144,145.3025,4400.0
2019-02-22 14:55:00,165.02,165.12,164.83,164.88,23967.0,145.3289,145.417,145.1616,145.2056,23967.0
2019-02-22 15:00:00,164.86,165.17,164.85,165.14,3400.0,145.188,145.461,145.1792,145.4346,3400.0
2019-02-22 15:05:00,165.15,165.17,165.03,165.08,4433.0,145.4434,145.461,145.3377,145.3817,4433.0
2019-02-22 15:10:00,165.23,165.31,165.09,165.15,5149.0,145.5138,145.5843,145.3906,145.4434,5149.0
2019-02-22 15:15:00,165.12,165.26,165.09,165.25,3908.0,145.417,145.5403,145.3906,145.5315,3908.0
2019-02-22 15:20:00,165.34,165.39,165.16,165.18,3713.0,145.6107,145.6548,145.4522,145.4698,3713.0
2019-02-22 15:25:00,165.2,165.3,165.04,165.21,5300.0,145.4874,145.5755,145.3465,145.4962,5300.0
2019-02-22 15:30:00,165.2,165.3,165.15,165.17,6934.0,145.4874,145.5755,145.4434,145.461,6934.0
2019-02-22 15:35:00,165.19,165.21,165.04,165.08,4632.0,145.4786,145.4962,145.3465,145.3817,4632.0
2019-02-22 15:40:00,165.13,165.46,165.13,165.46,2700.0,145.4258,145.7164,145.4258,145.7164,2700.0
2019-02-22 15:45:00,165.56,165.65,165.55,165.55,3968.0,145.8045,145.8837,145.7957,145.7957,3968.0
2019-02-22 15:50:00,165.58,165.78,165.56,165.74,7985.0,145.8221,145.9982,145.8045,145.963,7985.0
2019-02-22 15:55:00,165.74,166.07,165.73,165.88,34039.0,145.963,146.2536,145.9542,146.0863,34039.0
2019-02-25 09:30:00,166.97,166.97,166.17,166.72,13204.0,147.0462,147.0462,146.3417,146.8261,13204.0
2019-02-25 09:35:00,166.86,167.09,166.72,166.88,4493.0,146.9493,147.1519,146.8261,146.967,4493.0
2019-02-25 09:40:00,166.55,166.57,165.68,165.68,1300.0,146.6763,146.694,145.9102,145.9102,1300.0
2019-02-25 09:45:00,165.83,165.83,165.28,165.42,2614.0,146.0423,146.0423,145.5579,145.6812,2614.0
2019-02-25 09:50:00,165.37,166.08,165.37,166.07,5617.0,145.6371,146.2624,145.6371,146.2536,5617.0
2019-02-25 09:55:00,165.84,166.32,165.74,166.31,6083.0,146.0511,146.4738,145.963,146.465,6083.0
2019-02-25 10:00:00,166.27,166.41,165.95,166.07,9083.0,146.4297,146.553,146.1479,146.2536,9083.0
2019-02-25 10:05:00,166.06,166.47,166.06,166.42,10730.0,146.2448,146.6059,146.2448,146.5619,10730.0
2019-02-25 10:10:00,166.4,166.65,166.25,166.41,6300.0,146.5442,146.7644,146.4121,146.553,6300.0
2019-02-25 10:15:00,166.41,166.49,166.27,166.27,2760.0,146.553,146.6235,146.4297,146.4297,2760.0
2019-02-25 10:20:00,166.28,166.38,166.12,166.38,16042.0,146.4386,146.5266,146.2976,146.5266,16042.0
2019-02-25 10:25:00,166.46,166.51,166.36,166.37,3617.0,146.5971,146.6411,146.509,146.5178,3617.0
2019-02-25 10:30:00,166.3,166.48,166.29,166.45,5811.0,146.4562,146.6147,146.4474,146.5883,5811.0
2019-02-25 10:35:00,166.4,166.4,166.26,166.26,7500.0,146.5442,146.5442,146.4209,146.4209,7500.0
2019-02-25 10:40:00,166.36,166.51,166.28,166.51,1970.0,146.509,146.6411,146.4386,146.6411,1970.0
2019-02-25 10:45:00,166.58,166.87,166.47,166.87,5270.0,146.7028,146.9582,146.6059,146.9582,5270.0
2019-02-25 10:50:00,166.87,166.99,166.66,166.92,7430.0,146.9582,147.0638,146.7732,147.0022,7430.0
2019-02-25 10:55:00,166.85,166.85,166.5,166.52,6780.0,146.9405,146.9405,146.6323,146.6499,6780.0
2019-02-25 11:00:00,166.5,166.56,166.48,166.48,6366.0,146.6323,146.6851,146.6147,146.6147,6366.0
2019-02-25 11:05:00,166.39,166.39,166.19,166.19,3600.0,146.5354,146.5354,146.3593,146.3593,3600.0
2019-02-25 11:10:00,166.18,166.18,165.65,165.65,4447.0,146.3505,146.3505,145.8837,145.8837,4447.0
2019-02-25 11:15:00,165.74,166.01,165.74,166.01,3500.0,145.963,146.2008,145.963,146.2008,3500.0
2019-02-25 11:20:00,165.94,165.94,165.71,165.85,1400.0,146.1391,146.1391,145.9366,146.0599,1400.0
2019-02-25 11:25:00,165.74,165.76,165.47,165.59,5399.0,145.963,145.9806,145.7252,145.8309,5399.0
2019-02-25 11:30:00,165.69,165.92,165.62,165.82,7010.0,145.919,146.1215,145.8573,146.0334,7010.0
2019-02-25 11:35:00,165.97,166.09,165.77,165.78,7988.0,146.1655,146.2712,145.9894,145.9982,7988.0
2019-02-25 11:40:00,165.81,165.94,165.72,165.8,12570.0,146.0246,146.1391,145.9454,146.0158,12570.0
2019-02-25 11:45:00,165.8,165.92,165.67,165.88,27036.0,146.0158,146.1215,145.9013,146.0863,27036.0
2019-02-25 11:50:00,165.85,165.85,165.46,165.5,15983.0,146.0599,146.0599,145.7164,145.7516,15983.0
2019-02-25 11:55:00,165.44,165.62,165.29,165.54,13700.0,145.6988,145.8573,145.5667,145.7869,13700.0
2019-02-25 12:00:00,165.58,165.59,165.4,165.55,8569.0,145.8221,145.8309,145.6636,145.7957,8569.0
2019-02-25 12:05:00,165.63,165.63,165.5,165.54,3732.0,145.8661,145.8661,145.7516,145.7869,3732.0
2019-02-25 12:10:00,165.52,165.53,165.4,165.45,6621.0,145.7692,145.778,145.6636,145.7076,6621.0
2019-02-25 12:15:00,165.52,165.52,165.21,165.21,3000.0,145.7692,145.7692,145.4962,145.4962,3000.0
2019-02-25 12:20:00,165.2,165.29,165.18,165.29,1500.0,145.4874,145.5667,145.4698,145.5667,1500.0
2019-02-25 12:25:00,165.3,165.33,165.2,165.22,8191.0,145.5755,145.6019,145.4874,145.505,8191.0
2019-02-25 12:30:00,165.22,165.36,165.14,165.25,6178.0,145.505,145.6283,145.4346,145.5315,6178.0
2019-02-25 12:35:00,165.21,165.27,164.97,165.13,15200.0,145.4962,145.5491,145.2849,145.4258,15200.0
2019-02-25 12:40:00,165.16,165.21,164.99,165.08,22545.0,145.4522,145.4962,145.3025,145.3817,22545.0
2019-02-25 12:45:00,165.08,165.08,164.97,165.0,7971.0,145.3817,145.3817,145.2849,145.3113,7971.0
2019-02-25 12:50:00,165.02,165.05,164.9,164.99,2900.0,145.3289,145.3553,145.2232,145.3025,2900.0
2019-02-25 12:55:00,165.01,165.01,164.78,164.87,2200.0,145.3201,145.3201,145.1175,145.1968,2200.0
2019-02-25 13:00:00,164.92,164.92,164.73,164.82,2676.0,145.2408,145.2408,145.0735,145.1528,2676.0
2019-02-25 13:05:00,164.81,164.91,164.8,164.86,2960.0,145.144,145.232,145.1352,145.188,2960.0
2019-02-25 13:10:00,164.87,164.87,164.59,164.62,5300.0,145.1968,145.1968,144.9502,144.9766,5300.0
2019-02-25 13:15:00,164.6,164.72,164.51,164.63,4282.0,144.959,145.0647,144.8798,144.9854,4282.0
2019-02-25 13:20:00,164.66,164.82,164.65,164.81,1300.0,145.0119,145.1528,145.0031,145.144,1300.0
2019-02-25 13:25:00,164.79,164.88,164.72,164.82,5500.0,145.1264,145.2056,145.0647,145.1528,5500.0
2019-02-25 13:30:00,164.82,164.84,164.5,164.51,5996.0,145.1528,145.1704,144.871,144.8798,5996.0
2019-02-25 13:35:00,164.51,164.51,164.37,164.51,2405.0,144.8798,144.8798,144.7565,144.8798,2405.0
2019-02-25 13:40:00,164.5,164.73,164.5,164.64,1900.0,144.871,145.0735,144.871,144.9942,1900.0
2019-02-25 13:45:00,164.53,164.63,164.53,164.63,3700.0,144.8974,144.9854,144.8974,144.9854,3700.0
2019-02-25 13:50:00,164.6,164.66,164.58,164.63,2400.0,144.959,145.0119,144.9414,144.9854,2400.0
2019-02-25 13:55:00,164.62,164.65,164.47,164.59,3200.0,144.9766,145.0031,144.8445,144.9502,3200.0
2019-02-25 14:00:00,164.53,164.61,164.44,164.44,4700.0,144.8974,144.9678,144.8181,144.8181,4700.0
2019-02-25 14:05:00,164.44,164.44,164.18,164.27,21216.0,144.8181,144.8181,144.5891,144.6684,21216.0
2019-02-25 14:10:00,164.32,164.34,164.19,164.21,16097.0,144.7124,144.73,144.5979,144.6156,16097.0
2019-02-25 14:15:00,164.22,164.32,164.11,164.13,19023.0,144.6244,144.7124,144.5275,144.5451,19023.0
2019-02-25 14:20:00,164.16,164.25,164.05,164.06,8708.0,144.5715,144.6508,144.4747,144.4835,8708.0
2019-02-25 14:25:00,164.03,164.09,163.93,163.93,6701.0,144.457,144.5099,144.369,144.369,6701.0
2019-02-25 14:30:00,163.93,164.02,163.91,163.95,4342.0,144.369,144.4482,144.3514,144.3866,4342.0
2019-02-25 14:35:00,163.97,164.05,163.62,163.66,10473.0,144.4042,144.4747,144.096,144.1312,10473.0
2019-02-25 14:40:00,163.68,163.91,163.66,163.69,5841.0,144.1488,144.3514,144.1312,144.1576,5841.0
2019-02-25 14:45:00,163.7,163.79,163.64,163.67,6000.0,144.1664,144.2457,144.1136,144.14,6000.0
2019-02-25 14:50:00,163.72,163.75,163.65,163.74,2588.0,144.184,144.2104,144.1224,144.2016,2588.0
2019-02-25 14:55:00,163.78,163.89,163.74,163.84,6104.0,144.2369,144.3337,144.2016,144.2897,6104.0
2019-02-25 15:00:00,163.88,163.98,163.8,163.93,4750.0,144.3249,144.413,144.2545,144.369,4750.0
2019-02-25 15:05:00,163.95,163.96,163.75,163.77,16602.0,144.3866,144.3954,144.2104,144.2281,16602.0
2019-02-25 15:10:00,163.8,163.89,163.66,163.86,5796.0,144.2545,144.3337,144.1312,144.3073,5796.0
2019-02-25 15:15:00,163.92,163.96,163.82,163.93,8110.0,144.3602,144.3954,144.2721,144.369,8110.0
2019-02-25 15:20:00,163.92,163.93,163.74,163.81,12401.0,144.3602,144.369,144.2016,144.2633,12401.0
2019-02-25 15:25:00,163.82,163.9,163.74,163.84,6502.0,144.2721,144.3426,144.2016,144.2897,6502.0
2019-02-25 15:30:00,163.9,164.02,163.81,164.02,6500.0,144.3426,144.4482,144.2633,144.4482,6500.0
2019-02-25 15:35:00,164.04,164.07,163.8,163.83,11734.0,144.4658,144.4923,144.2545,144.2809,11734.0
2019-02-25 15:40:00,163.84,163.95,163.77,163.81,8866.0,144.2897,144.3866,144.2281,144.2633,8866.0
2019-02-25 15:45:00,163.79,163.97,163.79,163.96,14119.0,144.2457,144.4042,144.2457,144.3954,14119.0
2019-02-25 15:50:00,163.96,163.97,163.84,163.94,21280.0,144.3954,144.4042,144.2897,144.3778,21280.0
2019-02-25 15:55:00,163.92,164.2,163.8,163.92,51364.0,144.3602,144.6068,144.2545,144.3602,51364.0
2019-02-26 09:30:00,163.84,163.84,162.78,163.2,19436.0,144.2897,144.2897,143.3562,143.7261,19436.0
2019-02-26 09:35:00,163.24,164.16,163.21,163.66,13473.0,143.7613,144.5715,143.7349,144.1312,13473.0
2019-02-26 09:40:00,163.64,164.08,163.46,164.08,6735.0,144.1136,144.5011,143.9551,144.5011,6735.0
2019-02-26 09:45:00,164.2,164.66,163.94,163.94,4006.0,144.6068,145.0119,144.3778,144.3778,4006.0
2019-02-26 09:50:00,163.94,164.01,163.63,163.7,5403.0,144.3778,144.4394,144.1048,144.1664,5403.0
2019-02-26 09:55:00,163.77,164.08,163.77,163.97,1600.0,144.2281,144.5011,144.2281,144.4042,1600.0
2019-02-26 10:00:00,163.97,164.63,163.94,164.63,2002.0,144.4042,144.9854,144.3778,144.9854,2002.0
2019-02-26 10:05:00,164.55,164.55,164.04,164.07,3168.0,144.915,144.915,144.4658,144.4923,3168.0
2019-02-26 10:10:00,164.13,164.49,164.13,164.45,1400.0,144.5451,144.8621,144.5451,144.8269,1400.0
2019-02-26 10:15:00,164.41,164.49,164.35,164.49,1300.0,144.7917,144.8621,144.7389,144.8621,1300.0
2019-02-26 10:20:00,164.48,164.58,164.35,164.35,2888.0,144.8533,144.9414,144.7389,144.7389,2888.0
2019-02-26 10:25:00,164.27,164.27,163.92,163.99,3550.0,144.6684,144.6684,144.3602,144.4218,3550.0
2019-02-26 10:30:00,164.02,164.31,164.02,164.31,900.0,144.4482,144.7036,144.4482,144.7036,900.0
2019-02-26 10:35:00,164.49,164.49,164.15,164.17,2254.0,144.8621,144.8621,144.5627,144.5803,2254.0
2019-02-26 10:40:00,164.1,164.46,164.07,164.4,4760.0,144.5187,144.8357,144.4923,144.7829,4760.0
2019-02-26 10:45:00,164.41,164.47,164.33,164.36,1100.0,144.7917,144.8445,144.7212,144.7477,1100.0
2019-02-26 10:50:00,164.34,164.49,164.25,164.49,2215.0,144.73,144.8621,144.6508,144.8621,2215.0
2019-02-26 10:55:00,164.46,164.46,164.22,164.44,2900.0,144.8357,144.8357,144.6244,144.8181,2900.0
2019-02-26 11:00:00,164.4,164.48,164.3,164.3,2107.0,144.7829,144.8533,144.6948,144.6948,2107.0
2019-02-26 11:05:00,164.33,164.46,164.33,164.39,1305.0,144.7212,144.8357,144.7212,144.7741,1305.0
2019-02-26 11:10:00,164.39,164.68,164.39,164.58,3206.0,144.7741,145.0295,144.7741,144.9414,3206.0
2019-02-26 11:15:00,164.59,164.74,164.42,164.63,2100.0,144.9502,145.0823,144.8005,144.9854,2100.0
2019-02-26 11:20:00,164.52,164.61,164.44,164.46,8720.0,144.8886,144.9678,144.8181,144.8357,8720.0
2019-02-26 11:25:00,164.37,164.55,164.36,164.55,1000.0,144.7565,144.915,144.7477,144.915,1000.0
2019-02-26 11:30:00,164.59,164.72,164.43,164.5,1806.0,144.9502,145.0647,144.8093,144.871,1806.0
2019-02-26 11:35:00,164.42,164.57,164.37,164.37,2700.0,144.8005,144.9326,144.7565,144.7565,2700.0
2019-02-26 11:40:00,164.37,164.54,164.37,164.54,806.0,144.7565,144.9062,144.7565,144.9062,806.0
2019-02-26 11:45:00,164.45,164.55,164.42,164.47,1400.0,144.8269,144.915,144.8005,144.8445,1400.0
2019-02-26 11:50:00,164.51,164.55,164.35,164.43,3691.0,144.8798,144.915,144.7389,144.8093,3691.0
2019-02-26 11:55:00,164.48,164.49,164.32,164.34,2100.0,144.8533,144.8621,144.7124,144.73,2100.0
2019-02-26 12:00:00,164.36,164.44,164.34,164.38,2819.0,144.7477,144.8181,144.73,144.7653,2819.0
2019-02-26 12:05:00,164.26,164.35,164.26,164.33,1300.0,144.6596,144.7389,144.6596,144.7212,1300.0
2019-02-26 12:10:00,164.2,164.34,164.18,164.28,2108.0,144.6068,144.73,144.5891,144.6772,2108.0
2019-02-26 12:15:00,164.28,164.3,164.15,164.2,2600.0,144.6772,144.6948,144.5627,144.6068,2600.0
2019-02-26 12:20:00,164.19,164.36,164.19,164.36,1470.0,144.5979,144.7477,144.5979,144.7477,1470.0
2019-02-26 12:25:00,164.3,164.3,164.17,164.17,2214.0,144.6948,144.6948,144.5803,144.5803,2214.0
2019-02-26 12:30:00,164.23,164.28,164.09,164.16,2154.0,144.6332,144.6772,144.5099,144.5715,2154.0
2019-02-26 12:35:00,164.1,164.12,164.01,164.09,2071.0,144.5187,144.5363,144.4394,144.5099,2071.0
2019-02-26 12:40:00,164.04,164.07,163.92,163.92,2740.0,144.4658,144.4923,144.3602,144.3602,2740.0
2019-02-26 12:45:00,163.91,163.98,163.86,163.93,3225.0,144.3514,144.413,144.3073,144.369,3225.0
2019-02-26 12:50:00,163.97,164.02,163.91,163.92,2805.0,144.4042,144.4482,144.3514,144.3602,2805.0
2019-02-26 12:55:00,163.95,164.09,163.95,163.97,2332.0,144.3866,144.5099,144.3866,144.4042,2332.0
2019-02-26 13:00:00,163.98,164.03,163.92,163.92,1100.0,144.413,144.457,144.3602,144.3602,1100.0
2019-02-26 13:05:00,163.85,163.9,163.79,163.84,2243.0,144.2985,144.3426,144.2457,144.2897,2243.0
2019-02-26 13:10:00,163.81,163.9,163.78,163.86,2300.0,144.2633,144.3426,144.2369,144.3073,2300.0
2019-02-26 13:15:00,163.9,164.15,163.9,164.06,800.0,144.3426,144.5627,144.3426,144.4835,800.0
2019-02-26 13:20:00,164.06,164.07,163.8,163.93,4357.0,144.4835,144.4923,144.2545,144.369,4357.0
2019-02-26 13:25:00,163.92,163.97,163.85,163.88,12697.0,144.3602,144.4042,144.2985,144.3249,12697.0
2019-02-26 13:30:00,163.84,163.97,163.83,163.93,26432.0,144.2897,144.4042,144.2809,144.369,26432.0
2019-02-26 13:35:00,163.96,164.01,163.34,163.42,7125.0,144.3954,144.4394,143.8494,143.9198,7125.0
2019-02-26 13:40:00,163.44,163.47,163.29,163.34,2383.0,143.9374,143.9639,143.8053,143.8494,2383.0
2019-02-26 13:45:00,163.4,163.53,163.4,163.47,2520.0,143.9022,144.0167,143.9022,143.9639,2520.0
2019-02-26 13:50:00,163.49,163.62,163.47,163.53,1800.0,143.9815,144.096,143.9639,144.0167,1800.0
2019-02-26 13:55:00,163.52,163.52,163.3,163.3,2500.0,144.0079,144.0079,143.8141,143.8141,2500.0
2019-02-26 14:00:00,163.33,163.51,163.28,163.51,5945.0,143.8406,143.9991,143.7965,143.9991,5945.0
2019-02-26 14:05:00,163.49,163.49,163.15,163.22,3003.0,143.9815,143.9815,143.682,143.7437,3003.0
2019-02-26 14:10:00,163.19,163.38,163.19,163.32,2100.0,143.7173,143.8846,143.7173,143.8318,2100.0
2019-02-26 14:15:00,163.28,163.46,163.28,163.39,3779.0,143.7965,143.9551,143.7965,143.8934,3779.0
2019-02-26 14:20:00,163.43,163.43,163.24,163.31,1306.0,143.9286,143.9286,143.7613,143.823,1306.0
2019-02-26 14:25:00,163.3,163.34,163.16,163.21,2600.0,143.8141,143.8494,143.6909,143.7349,2600.0
2019-02-26 14:30:00,163.26,163.28,163.11,163.18,5005.0,143.7789,143.7965,143.6468,143.7085,5005.0
2019-02-26 14:35:00,163.13,163.37,163.12,163.37,3808.0,143.6644,143.8758,143.6556,143.8758,3808.0
2019-02-26 14:40:00,163.37,163.48,163.33,163.39,2912.0,143.8758,143.9727,143.8406,143.8934,2912.0
2019-02-26 14:45:00,163.39,163.39,163.21,163.25,3340.0,143.8934,143.8934,143.7349,143.7701,3340.0
2019-02-26 14:50:00,163.3,163.48,163.15,163.38,4099.0,143.8141,143.9727,143.682,143.8846,4099.0
2019-02-26 14:55:00,163.4,163.46,163.3,163.33,1862.0,143.9022,143.9551,143.8141,143.8406,1862.0
2019-02-26 15:00:00,163.32,163.56,163.32,163.4,7895.0,143.8318,144.0431,143.8318,143.9022,7895.0
2019-02-26 15:05:00,163.35,163.49,163.25,163.43,3518.0,143.8582,143.9815,143.7701,143.9286,3518.0
2019-02-26 15:10:00,163.4,163.48,163.39,163.46,2100.0,143.9022,143.9727,143.8934,143.9551,2100.0
2019-02-26 15:15:00,163.43,163.48,163.32,163.38,3800.0,143.9286,143.9727,143.8318,143.8846,3800.0
2019-02-26 15:20:00,163.39,163.42,163.27,163.42,5371.0,143.8934,143.9198,143.7877,143.9198,5371.0
2019-02-26 15:25:00,163.38,163.42,163.24,163.4,4600.0,143.8846,143.9198,143.7613,143.9022,4600.0
2019-02-26 15:30:00,163.4,163.43,163.3,163.38,13030.0,143.9022,143.9286,143.8141,143.8846,13030.0
2019-02-26 15:35:00,163.38,163.53,163.38,163.42,12150.0,143.8846,144.0167,143.8846,143.9198,12150.0
2019-02-26 15:40:00,163.42,163.52,163.16,163.19,21724.0,143.9198,144.0079,143.6909,143.7173,21724.0
2019-02-26 15:45:00,163.18,163.18,163.05,163.09,24199.0,143.7085,143.7085,143.594,143.6292,24199.0
2019-02-26 15:50:00,163.09,163.09,162.55,162.55,40670.0,143.6292,143.6292,143.1536,143.1536,40670.0
2019-02-26 15:55:00,162.57,162.62,162.29,162.34,73756.0,143.1713,143.2153,142.9247,142.9687,73756.0
2019-02-27 09:30:00,161.9,161.9,161.02,161.64,13516.0,142.5812,142.5812,141.8062,142.3522,13516.0
2019-02-27 09:35:00,161.75,162.24,161.4,162.16,4100.0,142.4491,142.8806,142.1409,142.8102,4100.0
2019-02-27 09:40:00,162.26,162.26,161.64,161.8,1800.0,142.8982,142.8982,142.3522,142.4931,1800.0
2019-02-27 09:45:00,162.2,162.2,161.69,161.7,9475.0,142.8454,142.8454,142.3963,142.4051,9475.0
2019-02-27 09:50:00,161.7,161.97,161.44,161.69,9855.0,142.4051,142.6428,142.1761,142.3963,9855.0
2019-02-27 09:55:00,161.7,161.7,161.17,161.49,5400.0,142.4051,142.4051,141.9383,142.2201,5400.0
2019-02-27 10:00:00,161.49,161.56,161.34,161.48,3000.0,142.2201,142.2818,142.088,142.2113,3000.0
2019-02-27 10:05:00,161.44,161.5,161.38,161.38,2682.0,142.1761,142.2289,142.1233,142.1233,2682.0
2019-02-27 10:10:00,161.51,161.67,161.07,161.2,9950.0,142.2377,142.3786,141.8502,141.9647,9950.0
2019-02-27 10:15:00,161.26,161.95,161.12,161.95,6894.0,142.0176,142.6252,141.8943,142.6252,6894.0
2019-02-27 10:20:00,161.94,162.07,161.87,161.88,3613.0,142.6164,142.7309,142.5548,142.5636,3613.0
2019-02-27 10:25:00,161.87,161.87,161.57,161.61,5146.0,142.5548,142.5548,142.2906,142.3258,5146.0
2019-02-27 10:30:00,161.7,161.84,161.6,161.84,6793.0,142.4051,142.5284,142.317,142.5284,6793.0
2019-02-27 10:35:00,161.92,161.97,161.76,161.96,6713.0,142.5988,142.6428,142.4579,142.634,6713.0
2019-02-27 10:40:00,162.01,162.04,161.87,162.01,7449.0,142.6781,142.7045,142.5548,142.6781,7449.0
2019-02-27 10:45:00,161.98,161.98,161.74,161.83,2200.0,142.6517,142.6517,142.4403,142.5196,2200.0
2019-02-27 10:50:00,161.86,161.93,161.77,161.77,1600.0,142.546,142.6076,142.4667,142.4667,1600.0
2019-02-27 10:55:00,161.75,161.75,161.29,161.29,6297.0,142.4491,142.4491,142.044,142.044,6297.0
2019-02-27 11:00:00,161.32,161.45,161.24,161.31,12690.0,142.0704,142.1849,142.0,142.0616,12690.0
2019-02-27 11:05:00,161.33,161.35,161.12,161.27,21679.0,142.0792,142.0968,141.8943,142.0264,21679.0
2019-02-27 11:10:00,161.29,161.55,161.05,161.43,35088.0,142.044,142.273,141.8326,142.1673,35088.0
2019-02-27 11:15:00,161.45,161.51,161.28,161.49,4159.0,142.1849,142.2377,142.0352,142.2201,4159.0
2019-02-27 11:20:00,161.57,161.59,161.41,161.46,5777.0,142.2906,142.3082,142.1497,142.1937,5777.0
2019-02-27 11:25:00,161.55,161.67,161.55,161.58,2600.0,142.273,142.3786,142.273,142.2994,2600.0
2019-02-27 11:30:00,161.65,161.74,161.59,161.69,2500.0,142.361,142.4403,142.3082,142.3963,2500.0
2019-02-27 11:35:00,161.66,161.91,161.64,161.77,3600.0,142.3698,142.59,142.3522,142.4667,3600.0
2019-02-27 11:40:00,161.81,161.86,161.66,161.66,2500.0,142.5019,142.546,142.3698,142.3698,2500.0
2019-02-27 11:45:00,161.65,161.69,161.57,161.6,5709.0,142.361,142.3963,142.2906,142.317,5709.0
2019-02-27 11:50:00,161.65,161.7,161.56,161.64,2772.0,142.361,142.4051,142.2818,142.3522,2772.0
2019-02-27 11:55:00,161.61,161.72,161.49,161.49,3120.0,142.3258,142.4227,142.2201,142.2201,3120.0
2019-02-27 12:00:00,161.46,161.5,161.3,161.43,3700.0,142.1937,142.2289,142.0528,142.1673,3700.0
2019-02-27 12:05:00,161.41,161.42,161.4,161.42,1200.0,142.1497,142.1585,142.1409,142.1585,1200.0
2019-02-27 12:10:00,161.48,161.5,161.36,161.48,3250.0,142.2113,142.2289,142.1056,142.2113,3250.0
2019-02-27 12:15:00,161.48,161.51,161.42,161.46,2230.0,142.2113,142.2377,142.1585,142.1937,2230.0
2019-02-27 12:20:00,161.47,161.55,161.47,161.55,3700.0,142.2025,142.273,142.2025,142.273,3700.0
2019-02-27 12:25:00,161.55,161.62,161.55,161.57,2400.0,142.273,142.3346,142.273,142.2906,2400.0
2019-02-27 12:30:00,161.59,161.59,161.4,161.42,3102.0,142.3082,142.3082,142.1409,142.1585,3102.0
2019-02-27 12:35:00,161.48,161.58,161.42,161.56,5780.0,142.2113,142.2994,142.1585,142.2818,5780.0
2019-02-27 12:40:00,161.67,161.89,161.64,161.76,3009.0,142.3786,142.5724,142.3522,142.4579,3009.0
2019-02-27 12:45:00,161.8,161.87,161.76,161.8,2700.0,142.4931,142.5548,142.4579,142.4931,2700.0
2019-02-27 12:50:00,161.9,161.93,161.83,161.84,1800.0,142.5812,142.6076,142.5196,142.5284,1800.0
2019-02-27 12:55:00,161.79,161.79,161.69,161.74,3400.0,142.4843,142.4843,142.3963,142.4403,3400.0
2019-02-27 13:00:00,161.73,161.85,161.72,161.85,3630.0,142.4315,142.5372,142.4227,142.5372,3630.0
2019-02-27 13:05:00,161.87,161.9,161.72,161.72,2912.0,142.5548,142.5812,142.4227,142.4227,2912.0
2019-02-27 13:10:00,161.76,161.77,161.66,161.66,3100.0,142.4579,142.4667,142.3698,142.3698,3100.0
2019-02-27 13:15:00,161.7,162.0,161.7,162.0,3722.0,142.4051,142.6693,142.4051,142.6693,3722.0
2019-02-27 13:20:00,162.04,162.13,161.93,161.97,8785.0,142.7045,142.7838,142.6076,142.6428,8785.0
2019-02-27 13:25:00,161.93,161.93,161.82,161.83,3300.0,142.6076,142.6076,142.5107,142.5196,3300.0
2019-02-27 13:30:00,161.82,161.82,161.63,161.63,2550.0,142.5107,142.5107,142.3434,142.3434,2550.0
2019-02-27 13:35:00,161.66,161.71,161.6,161.63,4600.0,142.3698,142.4139,142.317,142.3434,4600.0
2019-02-27 13:40:00,161.63,161.86,161.61,161.86,3404.0,142.3434,142.546,142.3258,142.546,3404.0
2019-02-27 13:45:00,161.85,161.91,161.78,161.79,2400.0,142.5372,142.59,142.4755,142.4843,2400.0
2019-02-27 13:50:00,161.81,161.81,161.59,161.6,4436.0,142.5019,142.5019,142.3082,142.317,4436.0
2019-02-27 13:55:00,161.6,161.81,161.6,161.73,4040.0,142.317,142.5019,142.317,142.4315,4040.0
2019-02-27 14:00:00,161.71,161.92,161.7,161.92,6291.0,142.4139,142.5988,142.4051,142.5988,6291.0
2019-02-27 14:05:00,161.86,162.02,161.83,161.91,4800.0,142.546,142.6869,142.5196,142.59,4800.0
2019-02-27 14:10:00,161.92,162.14,161.91,162.14,7945.0,142.5988,142.7926,142.59,142.7926,7945.0
2019-02-27 14:15:00,162.14,162.3,162.13,162.29,2375.0,142.7926,142.9335,142.7838,142.9247,2375.0
2019-02-27 14:20:00,162.26,162.26,161.88,161.88,5831.0,142.8982,142.8982,142.5636,142.5636,5831.0
2019-02-27 14:25:00,161.89,162.1,161.8,162.09,5900.0,142.5724,142.7573,142.4931,142.7485,5900.0
2019-02-27 14:30:00,162.03,162.16,162.03,162.05,4514.0,142.6957,142.8102,142.6957,142.7133,4514.0
2019-02-27 14:35:00,162.02,162.02,161.86,161.87,3880.0,142.6869,142.6869,142.546,142.5548,3880.0
2019-02-27 14:40:00,161.84,162.18,161.83,162.05,5360.0,142.5284,142.8278,142.5196,142.7133,5360.0
2019-02-27 14:45:00,162.07,162.07,161.9,161.99,9080.0,142.7309,142.7309,142.5812,142.6605,9080.0
2019-02-27 14:50:00,162.0,162.06,161.89,161.97,4406.0,142.6693,142.7221,142.5724,142.6428,4406.0
2019-02-27 14:55:00,161.86,162.0,161.86,161.97,7600.0,142.546,142.6693,142.546,142.6428,7600.0
2019-02-27 15:00:00,161.93,162.01,161.89,161.99,4922.0,142.6076,142.6781,142.5724,142.6605,4922.0
2019-02-27 15:05:00,161.97,162.39,161.97,162.37,4582.0,142.6428,143.0127,142.6428,142.9951,4582.0
2019-02-27 15:10:00,162.34,162.41,162.23,162.25,4717.0,142.9687,143.0303,142.8718,142.8894,4717.0
2019-02-27 15:15:00,162.21,162.21,162.1,162.13,4400.0,142.8542,142.8542,142.7573,142.7838,4400.0
2019-02-27 15:20:00,162.11,162.13,161.94,161.95,9600.0,142.7661,142.7838,142.6164,142.6252,9600.0
2019-02-27 15:25:00,162.04,162.05,161.97,162.0,5702.0,142.7045,142.7133,142.6428,142.6693,5702.0
2019-02-27 15:30:00,161.97,162.13,161.87,162.1,5300.0,142.6428,142.7838,142.5548,142.7573,5300.0
2019-02-27 15:35:00,162.08,162.08,161.79,161.96,12142.0,142.7397,142.7397,142.4843,142.634,12142.0
2019-02-27 15:40:00,161.91,161.93,161.79,161.82,7916.0,142.59,142.6076,142.4843,142.5107,7916.0
2019-02-27 15:45:00,161.82,162.09,161.8,162.07,10010.0,142.5107,142.7485,142.4931,142.7309,10010.0
2019-02-27 15:50:00,162.11,162.13,162.02,162.11,13100.0,142.7661,142.7838,142.6869,142.7661,13100.0
2019-02-27 15:55:00,162.16,162.22,161.9,162.06,37794.0,142.8102,142.863,142.5812,142.7221,37794.0
2019-02-28 09:30:00,162.2,162.5,161.7,162.36,25722.0,142.8454,143.1096,142.4051,142.9863,25722.0
2019-02-28 09:35:00,162.6,163.6,162.37,163.49,22165.0,143.1977,144.0783,142.9951,143.9815,22165.0
2019-02-28 09:40:00,163.37,163.98,163.27,163.8,10198.0,143.8758,144.413,143.7877,144.2545,10198.0
2019-02-28 09:45:00,163.8,164.4,163.8,164.33,10995.0,144.2545,144.7829,144.2545,144.7212,10995.0
2019-02-28 09:50:00,164.23,164.26,163.64,163.68,6825.0,144.6332,144.6596,144.1136,144.1488,6825.0
2019-02-28 09:55:00,163.49,163.51,163.03,163.26,6474.0,143.9815,143.9991,143.5764,143.7789,6474.0
2019-02-28 10:00:00,163.24,163.31,163.06,163.08,9480.0,143.7613,143.823,143.6028,143.6204,9480.0
2019-02-28 10:05:00,163.1,163.17,162.87,163.01,4314.0,143.638,143.6997,143.4355,143.5588,4314.0
2019-02-28 10:10:00,163.15,163.66,163.12,163.46,5858.0,143.682,144.1312,143.6556,143.9551,5858.0
2019-02-28 10:15:00,163.46,163.51,163.4,163.42,2400.0,143.9551,143.9991,143.9022,143.9198,2400.0
2019-02-28 10:20:00,163.46,163.86,163.46,163.78,4800.0,143.9551,144.3073,143.9551,144.2369,4800.0
2019-02-28 10:25:00,163.73,163.77,163.0,163.42,8607.0,144.1928,144.2281,143.5499,143.9198,8607.0
2019-02-28 10:30:00,163.45,163.55,163.37,163.52,2398.0,143.9462,144.0343,143.8758,144.0079,2398.0
2019-02-28 10:35:00,163.47,163.72,163.46,163.72,2600.0,143.9639,144.184,143.9551,144.184,2600.0
2019-02-28 10:40:00,163.8,164.07,163.72,163.72,4700.0,144.2545,144.4923,144.184,144.184,4700.0
2019-02-28 10:45:00,163.66,163.87,163.66,163.81,2887.0,144.1312,144.3161,144.1312,144.2633,2887.0
2019-02-28 10:50:00,163.66,163.87,163.66,163.87,1300.0,144.1312,144.3161,144.1312,144.3161,1300.0
2019-02-28 10:55:00,163.92,164.14,163.71,163.71,3557.0,144.3602,144.5539,144.1752,144.1752,3557.0
2019-02-28 11:00:00,163.67,163.78,163.67,163.7,3033.0,144.14,144.2369,144.14,144.1664,3033.0
2019-02-28 11:05:00,163.67,163.67,163.48,163.67,3899.0,144.14,144.14,143.9727,144.14,3899.0
2019-02-28 11:10:00,163.67,163.79,163.62,163.79,1400.0,144.14,144.2457,144.096,144.2457,1400.0
2019-02-28 11:15:00,163.75,163.92,163.73,163.92,4826.0,144.2104,144.3602,144.1928,144.3602,4826.0
2019-02-28 11:20:00,163.89,164.1,163.89,164.03,8601.0,144.3337,144.5187,144.3337,144.457,8601.0
2019-02-28 11:25:00,164.06,164.29,164.06,164.18,4200.0,144.4835,144.686,144.4835,144.5891,4200.0
2019-02-28 11:30:00,164.15,164.46,164.15,164.46,2000.0,144.5627,144.8357,144.5627,144.8357,2000.0
2019-02-28 11:35:00,164.51,164.62,164.51,164.62,1400.0,144.8798,144.9766,144.8798,144.9766,1400.0
2019-02-28 11:40:00,164.56,164.57,164.35,164.37,5241.0,144.9238,144.9326,144.7389,144.7565,5241.0
2019-02-28 11:45:00,164.39,164.51,164.39,164.42,2133.0,144.7741,144.8798,144.7741,144.8005,2133.0
2019-02-28 11:50:00,164.42,164.46,164.36,164.39,3160.0,144.8005,144.8357,144.7477,144.7741,3160.0
2019-02-28 11:55:00,164.38,164.39,164.26,164.3,1600.0,144.7653,144.7741,144.6596,144.6948,1600.0
2019-02-28 12:00:00,164.28,164.36,164.25,164.34,4100.0,144.6772,144.7477,144.6508,144.73,4100.0
2019-02-28 12:05:00,164.37,164.43,164.36,164.36,2200.0,144.7565,144.8093,144.7477,144.7477,2200.0
2019-02-28 12:10:00,164.33,164.46,164.33,164.46,1450.0,144.7212,144.8357,144.7212,144.8357,1450.0
2019-02-28 12:15:00,164.46,164.54,164.45,164.48,1700.0,144.8357,144.9062,144.8269,144.8533,1700.0
2019-02-28 12:20:00,164.46,164.52,164.41,164.44,2355.0,144.8357,144.8886,144.7917,144.8181,2355.0
2019-02-28 12:25:00,164.38,164.38,164.33,164.37,1430.0,144.7653,144.7653,144.7212,144.7565,1430.0
2019-02-28 12:30:00,164.38,164.38,164.25,164.34,3000.0,144.7653,144.7653,144.6508,144.73,3000.0
2019-02-28 12:35:00,164.34,164.46,164.25,164.46,3901.0,144.73,144.8357,144.6508,144.8357,3901.0
2019-02-28 12:40:00,164.49,164.52,164.43,164.49,2035.0,144.8621,144.8886,144.8093,144.8621,2035.0
2019-02-28 12:45:00,164.5,164.53,164.4,164.45,2579.0,144.871,144.8974,144.7829,144.8269,2579.0
2019-02-28 12:50:00,164.4,164.45,164.33,164.39,8549.0,144.7829,144.8269,144.7212,144.7741,8549.0
2019-02-28 12:55:00,164.43,164.68,164.43,164.59,3600.0,144.8093,145.0295,144.8093,144.9502,3600.0
2019-02-28 13:00:00,164.55,164.59,164.48,164.48,2500.0,144.915,144.9502,144.8533,144.8533,2500.0
2019-02-28 13:05:00,164.5,164.51,164.41,164.45,3117.0,144.871,144.8798,144.7917,144.8269,3117.0
2019-02-28 13:10:00,164.46,164.63,164.45,164.56,3586.0,144.8357,144.9854,144.8269,144.9238,3586.0
2019-02-28 13:15:00,164.56,164.65,164.54,164.58,3900.0,144.9238,145.0031,144.9062,144.9414,3900.0
2019-02-28 13:20:00,164.56,164.69,164.48,164.67,8420.0,144.9238,145.0383,144.8533,145.0207,8420.0
2019-02-28 13:25:00,164.67,164.87,164.66,164.79,7400.0,145.0207,145.1968,145.0119,145.1264,7400.0
2019-02-28 13:30:00,164.78,164.78,164.6,164.62,5434.0,145.1175,145.1175,144.959,144.9766,5434.0
2019-02-28 13:35:00,164.63,164.89,164.63,164.84,4450.0,144.9854,145.2144,144.9854,145.1704,4450.0
2019-02-28 13:40:00,164.8,165.0,164.8,164.96,3500.0,145.1352,145.3113,145.1352,145.2761,3500.0
2019-02-28 13:45:00,164.96,164.96,164.78,164.84,6769.0,145.2761,145.2761,145.1175,145.1704,6769.0
2019-02-28 13:50:00,164.83,164.97,164.76,164.77,6400.0,145.1616,145.2849,145.0999,145.1087,6400.0
2019-02-28 13:55:00,164.78,164.78,164.58,164.6,4557.0,145.1175,145.1175,144.9414,144.959,4557.0
2019-02-28 14:00:00,164.63,164.67,164.38,164.39,5385.0,144.9854,145.0207,144.7653,144.7741,5385.0
2019-02-28 14:05:00,164.31,164.31,163.71,163.93,13153.0,144.7036,144.7036,144.1752,144.369,13153.0
2019-02-28 14:10:00,163.96,164.01,163.6,163.69,20126.0,144.3954,144.4394,144.0783,144.1576,20126.0
2019-02-28 14:15:00,163.6,164.03,163.6,164.03,14461.0,144.0783,144.457,144.0783,144.457,14461.0
2019-02-28 14:20:00,164.06,164.26,164.06,164.17,1988.0,144.4835,144.6596,144.4835,144.5803,1988.0
2019-02-28 14:25:00,164.23,164.23,164.14,164.14,1100.0,144.6332,144.6332,144.5539,144.5539,1100.0
2019-02-28 14:30:00,164.19,164.31,164.14,164.25,6800.0,144.5979,144.7036,144.5539,144.6508,6800.0
2019-02-28 14:35:00,164.34,164.37,164.21,164.26,5801.0,144.73,144.7565,144.6156,144.6596,5801.0
2019-02-28 14:40:00,164.26,164.36,164.21,164.25,6708.0,144.6596,144.7477,144.6156,144.6508,6708.0
2019-02-28 14:45:00,164.24,164.24,164.13,164.15,6549.0,144.642,144.642,144.5451,144.5627,6549.0
2019-02-28 14:50:00,164.17,164.26,164.14,164.26,4842.0,144.5803,144.6596,144.5539,144.6596,4842.0
2019-02-28 14:55:00,164.23,164.42,164.23,164.36,6702.0,144.6332,144.8005,144.6332,144.7477,6702.0
2019-02-28 15:00:00,164.35,164.54,164.29,164.5,6149.0,144.7389,144.9062,144.686,144.871,6149.0
2019-02-28 15:05:00,164.52,164.59,164.4,164.59,4990.0,144.8886,144.9502,144.7829,144.9502,4990.0
2019-02-28 15:10:00,164.55,164.61,164.36,164.44,7101.0,144.915,144.9678,144.7477,144.8181,7101.0
2019-02-28 15:15:00,164.44,164.58,164.36,164.5,6505.0,144.8181,144.9414,144.7477,144.871,6505.0
2019-02-28 15:20:00,164.47,164.62,164.25,164.25,6600.0,144.8445,144.9766,144.6508,144.6508,6600.0
2019-02-28 15:25:00,164.24,164.48,164.14,164.48,6768.0,144.642,144.8533,144.5539,144.8533,6768.0
2019-02-28 15:30:00,164.47,164.94,164.47,164.94,10290.0,144.8445,145.2585,144.8445,145.2585,10290.0
2019-02-28 15:35:00,164.9,164.95,164.73,164.93,13011.0,145.2232,145.2673,145.0735,145.2496,13011.0
2019-02-28 15:40:00,164.94,165.02,164.81,164.85,22434.0,145.2585,145.3289,145.144,145.1792,22434.0
2019-02-28 15:45:00,164.82,164.99,164.55,164.98,23310.0,145.1528,145.3025,144.915,145.2937,23310.0
2019-02-28 15:50:00,164.99,165.05,164.91,164.99,22857.0,145.3025,145.3553,145.232,145.3025,22857.0
2019-02-28 15:55:00,164.96,165.05,164.81,164.92,48494.0,145.2761,145.3553,145.144,145.2408,48494.0
2019-03-01 09:30:00,165.47,165.55,165.21,165.26,10640.0,145.7252,145.7957,145.4962,145.5403,10640.0
2019-03-01 09:35:00,165.26,165.26,164.69,164.72,4053.0,145.5403,145.5403,145.0383,145.0647,4053.0
2019-03-01 09:40:00,164.72,164.97,164.43,164.44,5949.0,145.0647,145.2849,144.8093,144.8181,5949.0
2019-03-01 09:45:00,164.42,165.17,164.41,165.17,10645.0,144.8005,145.461,144.7917,145.461,10645.0
2019-03-01 09:50:00,165.09,165.21,164.77,164.78,1300.0,145.3906,145.4962,145.1087,145.1175,1300.0
2019-03-01 09:55:00,164.71,165.08,164.71,165.0,19130.0,145.0559,145.3817,145.0559,145.3113,19130.0
2019-03-01 10:00:00,164.96,165.27,164.74,164.85,20870.0,145.2761,145.5491,145.0823,145.1792,20870.0
2019-03-01 10:05:00,164.77,164.95,164.74,164.95,12581.0,145.1087,145.2673,145.0823,145.2673,12581.0
2019-03-01 10:10:00,164.93,165.1,164.89,165.06,7994.0,145.2496,145.3994,145.2144,145.3641,7994.0
2019-03-01 10:15:00,165.02,165.31,164.79,165.12,11800.0,145.3289,145.5843,145.1264,145.417,11800.0
2019-03-01 10:20:00,164.97,165.18,164.66,164.83,26148.0,145.2849,145.4698,145.0119,145.1616,26148.0
2019-03-01 10:25:00,164.78,165.05,164.68,164.68,5129.0,145.1175,145.3553,145.0295,145.0295,5129.0
2019-03-01 10:30:00,164.71,164.82,164.55,164.68,7006.0,145.0559,145.1528,144.915,145.0295,7006.0
2019-03-01 10:35:00,164.69,164.98,164.68,164.73,13200.0,145.0383,145.2937,145.0295,145.0735,13200.0
2019-03-01 10:40:00,164.71,164.96,164.63,164.9,29070.0,145.0559,145.2761,144.9854,145.2232,29070.0
2019-03-01 10:45:00,164.87,164.95,164.82,164.91,5502.0,145.1968,145.2673,145.1528,145.232,5502.0
2019-03-01 10:50:00,164.85,165.03,164.71,164.93,12801.0,145.1792,145.3377,145.0559,145.2496,12801.0
2019-03-01 10:55:00,165.0,165.01,164.74,164.89,10871.0,145.3113,145.3201,145.0823,145.2144,10871.0
2019-03-01 11:00:00,164.86,164.91,164.76,164.88,5447.0,145.188,145.232,145.0999,145.2056,5447.0
2019-03-01 11:05:00,164.88,164.99,164.73,164.8,4992.0,145.2056,145.3025,145.0735,145.1352,4992.0
2019-03-01 11:10:00,164.8,164.85,164.71,164.84,5109.0,145.1352,145.1792,145.0559,145.1704,5109.0
2019-03-01 11:15:00,164.8,164.87,164.77,164.82,1431.0,145.1352,145.1968,145.1087,145.1528,1431.0
2019-03-01 11:20:00,164.77,164.78,164.5,164.59,4437.0,145.1087,145.1175,144.871,144.9502,4437.0
2019-03-01 11:25:00,164.63,164.72,164.54,164.64,5442.0,144.9854,145.0647,144.9062,144.9942,5442.0
2019-03-01 11:30:00,164.58,164.66,164.49,164.56,3581.0,144.9414,145.0119,144.8621,144.9238,3581.0
2019-03-01 11:35:00,164.58,164.68,164.48,164.6,8520.0,144.9414,145.0295,144.8533,144.959,8520.0
2019-03-01 11:40:00,164.63,164.69,164.53,164.55,5291.0,144.9854,145.0383,144.8974,144.915,5291.0
2019-03-01 11:45:00,164.57,164.59,164.1,164.11,7701.0,144.9326,144.9502,144.5187,144.5275,7701.0
2019-03-01 11:50:00,164.13,164.16,163.84,163.88,5632.0,144.5451,144.5715,144.2897,144.3249,5632.0
2019-03-01 11:55:00,163.83,163.96,163.63,163.92,6700.0,144.2809,144.3954,144.1048,144.3602,6700.0
2019-03-01 12:00:00,163.93,164.15,163.9,164.1,3700.0,144.369,144.5627,144.3426,144.5187,3700.0
2019-03-01 12:05:00,164.11,164.16,164.04,164.04,2600.0,144.5275,144.5715,144.4658,144.4658,2600.0
2019-03-01 12:10:00,164.01,164.07,163.91,164.07,6828.0,144.4394,144.4923,144.3514,144.4923,6828.0
2019-03-01 12:15:00,164.05,164.2,163.91,164.2,6944.0,144.4747,144.6068,144.3514,144.6068,6944.0
2019-03-01 12:20:00,164.21,164.21,164.08,164.2,5000.0,144.6156,144.6156,144.5011,144.6068,5000.0
2019-03-01 12:25:00,164.24,164.5,164.24,164.47,2700.0,144.642,144.871,144.642,144.8445,2700.0
2019-03-01 12:30:00,164.44,164.54,164.21,164.21,5805.0,144.8181,144.9062,144.6156,144.6156,5805.0
2019-03-01 12:35:00,164.28,164.44,164.28,164.36,3833.0,144.6772,144.8181,144.6772,144.7477,3833.0
2019-03-01 12:40:00,164.37,164.49,164.36,164.49,5231.0,144.7565,144.8621,144.7477,144.8621,5231.0
2019-03-01 12:45:00,164.46,164.6,164.34,164.6,4532.0,144.8357,144.959,144.73,144.959,4532.0
2019-03-01 12:50:00,164.6,164.6,164.39,164.51,3639.0,144.959,144.959,144.7741,144.8798,3639.0
2019-03-01 12:55:00,164.5,164.55,164.45,164.53,2800.0,144.871,144.915,144.8269,144.8974,2800.0
2019-03-01 13:00:00,164.52,164.52,164.38,164.44,2740.0,144.8886,144.8886,144.7653,144.8181,2740.0
2019-03-01 13:05:00,164.46,164.7,164.46,164.6,5530.0,144.8357,145.0471,144.8357,144.959,5530.0
2019-03-01 13:10:00,164.6,164.76,164.52,164.76,3600.0,144.959,145.0999,144.8886,145.0999,3600.0
2019-03-01 13:15:00,164.75,164.76,164.64,164.71,5033.0,145.0911,145.0999,144.9942,145.0559,5033.0
2019-03-01 13:20:00,164.72,164.77,164.66,164.7,5378.0,145.0647,145.1087,145.0119,145.0471,5378.0
2019-03-01 13:25:00,164.74,164.83,164.72,164.81,3030.0,145.0823,145.1616,145.0647,145.144,3030.0
2019-03-01 13:30:00,164.78,164.93,164.78,164.8,6645.0,145.1175,145.2496,145.1175,145.1352,6645.0
2019-03-01 13:35:00,164.78,164.83,164.67,164.8,5742.0,145.1175,145.1616,145.0207,145.1352,5742.0
2019-03-01 13:40:00,164.8,164.83,164.75,164.83,3900.0,145.1352,145.1616,145.0911,145.1616,3900.0
2019-03-01 13:45:00,164.83,164.88,164.77,164.88,4811.0,145.1616,145.2056,145.1087,145.2056,4811.0
2019-03-01 13:50:00,164.86,164.99,164.85,164.98,5200.0,145.188,145.3025,145.1792,145.2937,5200.0
2019-03-01 13:55:00,164.96,164.97,164.79,164.81,4114.0,145.2761,145.2849,145.1264,145.144,4114.0
2019-03-01 14:00:00,164.83,165.02,164.78,164.99,7252.0,145.1616,145.3289,145.1175,145.3025,7252.0
2019-03-01 14:05:00,165.03,165.14,165.02,165.14,3626.0,145.3377,145.4346,145.3289,145.4346,3626.0
2019-03-01 14:10:00,165.15,165.21,165.1,165.11,3100.0,145.4434,145.4962,145.3994,145.4082,3100.0
2019-03-01 14:15:00,165.02,165.09,165.0,165.08,4023.0,145.3289,145.3906,145.3113,145.3817,4023.0
2019-03-01 14:20:00,165.06,165.2,165.06,165.2,3124.0,145.3641,145.4874,145.3641,145.4874,3124.0
2019-03-01 14:25:00,165.13,165.18,165.11,165.13,2410.0,145.4258,145.4698,145.4082,145.4258,2410.0
2019-03-01 14:30:00,165.14,165.21,165.07,165.2,3600.0,145.4346,145.4962,145.3729,145.4874,3600.0
2019-03-01 14:35:00,165.2,165.24,165.08,165.13,1300.0,145.4874,145.5227,145.3817,145.4258,1300.0
2019-03-01 14:40:00,165.1,165.13,164.98,165.13,5185.0,145.3994,145.4258,145.2937,145.4258,5185.0
2019-03-01 14:45:00,165.05,165.07,165.01,165.04,1800.0,145.3553,145.3729,145.3201,145.3465,1800.0
2019-03-01 14:50:00,165.05,165.09,164.98,165.07,5000.0,145.3553,145.3906,145.2937,145.3729,5000.0
2019-03-01 14:55:00,165.07,165.07,164.94,164.95,3013.0,145.3729,145.3729,145.2585,145.2673,3013.0
2019-03-01 15:00:00,164.93,165.03,164.9,164.97,7188.0,145.2496,145.3377,145.2232,145.2849,7188.0
2019-03-01 15:05:00,164.96,165.06,164.94,165.03,4250.0,145.2761,145.3641,145.2585,145.3377,4250.0
2019-03-01 15:10:00,165.0,165.08,164.95,164.98,13045.0,145.3113,145.3817,145.2673,145.2937,13045.0
2019-03-01 15:15:00,164.97,164.99,164.89,164.94,2800.0,145.2849,145.3025,145.2144,145.2585,2800.0
2019-03-01 15:20:00,164.92,164.93,164.85,164.91,3680.0,145.2408,145.2496,145.1792,145.232,3680.0
2019-03-01 15:25:00,164.89,164.89,164.78,164.83,3500.0,145.2144,145.2144,145.1175,145.1616,3500.0
2019-03-01 15:30:00,164.87,164.96,164.79,164.88,7875.0,145.1968,145.2761,145.1264,145.2056,7875.0
2019-03-01 15:35:00,164.9,164.99,164.88,164.88,12774.0,145.2232,145.3025,145.2056,145.2056,12774.0
2019-03-01 15:40:00,164.87,165.26,164.86,165.24,12897.0,145.1968,145.5403,145.188,145.5227,12897.0
2019-03-01 15:45:00,165.26,165.33,165.03,165.08,9857.0,145.5403,145.6019,145.3377,145.3817,9857.0
2019-03-01 15:50:00,165.05,165.13,164.95,165.02,9214.0,145.3553,145.4258,145.2673,145.3289,9214.0
2019-03-01 15:55:00,165.03,165.03,164.5,164.8,37244.0,145.3377,145.3377,144.871,145.1352,37244.0
2019-03-04 09:30:00,165.05,166.07,164.95,165.65,17188.0,145.3553,146.2536,145.2673,145.8837,17188.0
2019-03-04 09:35:00,165.62,166.25,165.61,165.99,4553.0,145.8573,146.4121,145.8485,146.1832,4553.0
2019-03-04 09:40:00,166.06,166.48,166.06,166.39,7600.0,146.2448,146.6147,146.2448,146.5354,7600.0
2019-03-04 09:45:00,166.35,166.36,166.18,166.3,4330.0,146.5002,146.509,146.3505,146.4562,4330.0
2019-03-04 09:50:00,166.06,166.06,165.56,165.84,9512.0,146.2448,146.2448,145.8045,146.0511,9512.0
2019-03-04 09:55:00,165.78,166.1,165.78,166.07,4200.0,145.9982,146.28,145.9982,146.2536,4200.0
2019-03-04 10:00:00,166.08,166.2,165.79,165.96,3426.0,146.2624,146.3681,146.007,146.1567,3426.0
2019-03-04 10:05:00,165.78,166.0,165.72,165.95,6944.0,145.9982,146.192,145.9454,146.1479,6944.0
2019-03-04 10:10:00,165.97,166.13,165.87,166.05,11276.0,146.1655,146.3065,146.0775,146.236,11276.0
2019-03-04 10:15:00,166.06,166.38,166.01,166.35,20350.0,146.2448,146.5266,146.2008,146.5002,20350.0
2019-03-04 10:20:00,166.23,166.33,165.68,166.33,7865.0,146.3945,146.4826,145.9102,146.4826,7865.0
2019-03-04 10:25:00,166.16,166.51,166.16,166.48,2040.0,146.3329,146.6411,146.3329,146.6147,2040.0
2019-03-04 10:30:00,166.56,166.62,166.37,166.44,3272.0,146.6851,146.738,146.5178,146.5795,3272.0
2019-03-04 10:35:00,166.41,166.57,166.28,166.54,17180.0,146.553,146.694,146.4386,146.6675,17180.0
2019-03-04 10:40:00,166.56,166.56,166.29,166.52,5653.0,146.6851,146.6851,146.4474,146.6499,5653.0
2019-03-04 10:45:00,166.46,166.54,166.34,166.46,2900.0,146.5971,146.6675,146.4914,146.5971,2900.0
2019-03-04 10:50:00,166.39,166.45,166.19,166.3,9149.0,146.5354,146.5883,146.3593,146.4562,9149.0
2019-03-04 10:55:00,166.21,166.28,166.17,166.26,3730.0,146.3769,146.4386,146.3417,146.4209,3730.0
2019-03-04 11:00:00,166.2,166.27,166.15,166.19,13200.0,146.3681,146.4297,146.3241,146.3593,13200.0
2019-03-04 11:05:00,166.26,166.31,166.15,166.17,7203.0,146.4209,146.465,146.3241,146.3417,7203.0
2019-03-04 11:10:00,166.17,166.18,166.06,166.13,8721.0,146.3417,146.3505,146.2448,146.3065,8721.0
2019-03-04 11:15:00,166.06,166.21,166.01,166.15,10410.0,146.2448,146.3769,146.2008,146.3241,10410.0
2019-03-04 11:20:00,166.15,166.16,165.99,166.03,5802.0,146.3241,146.3329,146.1832,146.2184,5802.0
2019-03-04 11:25:00,166.0,166.06,165.95,165.95,5336.0,146.192,146.2448,146.1479,146.1479,5336.0
2019-03-04 11:30:00,165.89,165.92,165.46,165.46,2608.0,146.0951,146.1215,145.7164,145.7164,2608.0
2019-03-04 11:35:00,165.37,165.44,165.26,165.41,1100.0,145.6371,145.6988,145.5403,145.6724,1100.0
2019-03-04 11:40:00,165.41,165.41,164.91,164.95,2300.0,145.6724,145.6724,145.232,145.2673,2300.0
2019-03-04 11:45:00,164.79,164.79,164.59,164.66,2200.0,145.1264,145.1264,144.9502,145.0119,2200.0
2019-03-04 11:50:00,164.53,164.59,164.16,164.17,2001.0,144.8974,144.9502,144.5715,144.5803,2001.0
2019-03-04 11:55:00,164.02,164.1,163.77,163.91,4831.0,144.4482,144.5187,144.2281,144.3514,4831.0
2019-03-04 12:00:00,163.81,164.12,163.81,164.12,1577.0,144.2633,144.5363,144.2633,144.5363,1577.0
2019-03-04 12:05:00,164.09,164.19,163.96,163.96,3082.0,144.5099,144.5979,144.3954,144.3954,3082.0
2019-03-04 12:10:00,163.94,163.94,163.68,163.68,1298.0,144.3778,144.3778,144.1488,144.1488,1298.0
2019-03-04 12:15:00,163.68,163.73,162.9,163.1,4863.0,144.1488,144.1928,143.4619,143.638,4863.0
2019-03-04 12:20:00,163.11,163.27,163.0,163.0,3842.0,143.6468,143.7877,143.5499,143.5499,3842.0
2019-03-04 12:25:00,162.97,163.32,162.96,163.32,3725.0,143.5235,143.8318,143.5147,143.8318,3725.0
2019-03-04 12:30:00,163.27,163.43,163.25,163.32,1700.0,143.7877,143.9286,143.7701,143.8318,1700.0
2019-03-04 12:35:00,163.26,163.31,163.05,163.13,1800.0,143.7789,143.823,143.594,143.6644,1800.0
2019-03-04 12:40:00,163.03,163.03,162.82,162.82,1050.0,143.5764,143.5764,143.3914,143.3914,1050.0
2019-03-04 12:45:00,162.83,162.96,162.62,162.68,2300.0,143.4002,143.5147,143.2153,143.2681,2300.0
2019-03-04 12:50:00,162.75,163.1,162.75,163.1,2136.0,143.3298,143.638,143.3298,143.638,2136.0
2019-03-04 12:55:00,162.97,162.97,162.78,162.93,1860.0,143.5235,143.5235,143.3562,143.4883,1860.0
2019-03-04 13:00:00,162.82,162.87,162.67,162.68,7911.0,143.3914,143.4355,143.2593,143.2681,7911.0
2019-03-04 13:05:00,162.65,162.8,162.64,162.66,1800.0,143.2417,143.3738,143.2329,143.2505,1800.0
2019-03-04 13:10:00,162.73,162.82,162.57,162.64,3594.0,143.3122,143.3914,143.1713,143.2329,3594.0
2019-03-04 13:15:00,162.66,162.91,162.66,162.81,1518.0,143.2505,143.4707,143.2505,143.3826,1518.0
2019-03-04 13:20:00,162.84,163.09,162.84,163.08,1200.0,143.409,143.6292,143.409,143.6204,1200.0
2019-03-04 13:25:00,163.05,163.29,163.04,163.29,1800.0,143.594,143.8053,143.5852,143.8053,1800.0
2019-03-04 13:30:00,163.27,163.37,163.25,163.25,1226.0,143.7877,143.8758,143.7701,143.7701,1226.0
2019-03-04 13:35:00,163.33,163.41,163.19,163.2,3927.0,143.8406,143.911,143.7173,143.7261,3927.0
2019-03-04 13:40:00,163.24,163.45,163.17,163.45,11634.0,143.7613,143.9462,143.6997,143.9462,11634.0
2019-03-04 13:45:00,163.45,163.48,163.28,163.35,7144.0,143.9462,143.9727,143.7965,143.8582,7144.0
2019-03-04 13:50:00,163.47,163.67,163.39,163.67,709.0,143.9639,144.14,143.8934,144.14,709.0
2019-03-04 13:55:00,163.62,163.67,163.6,163.66,1824.0,144.096,144.14,144.0783,144.1312,1824.0
2019-03-04 14:00:00,163.59,163.6,163.48,163.57,2531.0,144.0695,144.0783,143.9727,144.0519,2531.0
2019-03-04 14:05:00,163.63,163.82,163.6,163.6,2521.0,144.1048,144.2721,144.0783,144.0783,2521.0
2019-03-04 14:10:00,163.44,163.53,163.39,163.53,1800.0,143.9374,144.0167,143.8934,144.0167,1800.0
2019-03-04 14:15:00,163.48,163.64,163.48,163.56,4569.0,143.9727,144.1136,143.9727,144.0431,4569.0
2019-03-04 14:20:00,163.69,163.81,163.61,163.73,1915.0,144.1576,144.2633,144.0872,144.1928,1915.0
2019-03-04 14:25:00,163.84,163.9,163.75,163.79,1451.0,144.2897,144.3426,144.2104,144.2457,1451.0
2019-03-04 14:30:00,163.81,163.93,163.78,163.79,3578.0,144.2633,144.369,144.2369,144.2457,3578.0
2019-03-04 14:35:00,163.82,163.87,163.65,163.72,11659.0,144.2721,144.3161,144.1224,144.184,11659.0
2019-03-04 14:40:00,163.76,163.96,163.76,163.95,7811.0,144.2193,144.3954,144.2193,144.3866,7811.0
2019-03-04 14:45:00,164.0,164.02,163.86,163.86,1100.0,144.4306,144.4482,144.3073,144.3073,1100.0
2019-03-04 14:50:00,163.91,164.1,163.9,163.91,2093.0,144.3514,144.5187,144.3426,144.3514,2093.0
2019-03-04 14:55:00,164.0,164.03,163.77,163.8,1600.0,144.4306,144.457,144.2281,144.2545,1600.0
2019-03-04 15:00:00,163.79,163.84,163.62,163.73,2900.0,144.2457,144.2897,144.096,144.1928,2900.0
2019-03-04 15:05:00,163.71,163.8,163.65,163.72,8969.0,144.1752,144.2545,144.1224,144.184,8969.0
2019-03-04 15:10:00,163.78,163.83,163.71,163.71,1510.0,144.2369,144.2809,144.1752,144.1752,1510.0
2019-03-04 15:15:00,163.73,163.81,163.72,163.8,2307.0,144.1928,144.2633,144.184,144.2545,2307.0
2019-03-04 15:20:00,163.75,163.9,163.73,163.79,2828.0,144.2104,144.3426,144.1928,144.2457,2828.0
2019-03-04 15:25:00,163.84,163.97,163.79,163.79,2750.0,144.2897,144.4042,144.2457,144.2457,2750.0
2019-03-04 15:30:00,163.76,163.85,163.71,163.8,6245.0,144.2193,144.2985,144.1752,144.2545,6245.0
2019-03-04 15:35:00,163.78,163.99,163.69,163.96,5865.0,144.2369,144.4218,144.1576,144.3954,5865.0
2019-03-04 15:40:00,163.96,163.98,163.71,163.82,4301.0,144.3954,144.413,144.1752,144.2721,4301.0
2019-03-04 15:45:00,163.76,163.78,163.65,163.73,14392.0,144.2193,144.2369,144.1224,144.1928,14392.0
2019-03-04 15:50:00,163.73,163.79,163.55,163.57,8436.0,144.1928,144.2457,144.0343,144.0519,8436.0
2019-03-04 15:55:00,163.58,163.58,163.17,163.4,63707.0,144.0607,144.0607,143.6997,143.9022,63707.0
2019-03-05 09:30:00,163.62,164.6,163.62,164.26,12053.0,144.096,144.959,144.096,144.6596,12053.0
2019-03-05 09:35:00,164.5,164.77,163.47,163.56,10455.0,144.871,145.1087,143.9639,144.0431,10455.0
2019-03-05 09:40:00,163.44,163.84,163.33,163.33,2403.0,143.9374,144.2897,143.8406,143.8406,2403.0
2019-03-05 09:45:00,163.23,163.71,163.2,163.24,4900.0,143.7525,144.1752,143.7261,143.7613,4900.0
2019-03-05 09:50:00,163.41,163.47,162.96,163.17,2600.0,143.911,143.9639,143.5147,143.6997,2600.0
2019-03-05 09:55:00,163.28,163.59,163.04,163.58,8937.0,143.7965,144.0695,143.5852,144.0607,8937.0
2019-03-05 10:00:00,163.6,163.94,163.51,163.6,2006.0,144.0783,144.3778,143.9991,144.0783,2006.0
2019-03-05 10:05:00,163.68,163.69,163.45,163.45,800.0,144.1488,144.1576,143.9462,143.9462,800.0
2019-03-05 10:10:00,163.57,163.65,163.24,163.37,8278.0,144.0519,144.1224,143.7613,143.8758,8278.0
2019-03-05 10:15:00,163.38,163.39,162.99,163.28,4500.0,143.8846,143.8934,143.5411,143.7965,4500.0
2019-03-05 10:20:00,163.3,163.61,163.3,163.61,700.0,143.8141,144.0872,143.8141,144.0872,700.0
2019-03-05 10:25:00,163.48,163.54,163.28,163.3,2066.0,143.9727,144.0255,143.7965,143.8141,2066.0
2019-03-05 10:30:00,163.3,163.72,163.3,163.72,9397.0,143.8141,144.184,143.8141,144.184,9397.0
2019-03-05 10:35:00,163.61,163.72,163.59,163.69,2190.0,144.0872,144.184,144.0695,144.1576,2190.0
2019-03-05 10:40:00,163.71,163.87,163.7,163.87,795.0,144.1752,144.3161,144.1664,144.3161,795.0
2019-03-05 10:45:00,163.9,163.9,163.49,163.52,2607.0,144.3426,144.3426,143.9815,144.0079,2607.0
2019-03-05 10:50:00,163.49,163.81,163.49,163.63,1900.0,143.9815,144.2633,143.9815,144.1048,1900.0
2019-03-05 10:55:00,163.55,163.57,163.36,163.5,1700.0,144.0343,144.0519,143.867,143.9903,1700.0
2019-03-05 11:00:00,163.5,163.68,163.44,163.68,2007.0,143.9903,144.1488,143.9374,144.1488,2007.0
2019-03-05 11:05:00,163.68,163.71,163.53,163.71,2900.0,144.1488,144.1752,144.0167,144.1752,2900.0
2019-03-05 11:10:00,163.72,163.87,163.72,163.87,1560.0,144.184,144.3161,144.184,144.3161,1560.0
2019-03-05 11:15:00,163.8,163.83,163.7,163.81,4300.0,144.2545,144.2809,144.1664,144.2633,4300.0
2019-03-05 11:20:00,163.9,163.95,163.76,163.84,2300.0,144.3426,144.3866,144.2193,144.2897,2300.0
2019-03-05 11:25:00,163.81,163.82,163.64,163.65,2216.0,144.2633,144.2721,144.1136,144.1224,2216.0
2019-03-05 11:30:00,163.62,163.64,163.48,163.48,7069.0,144.096,144.1136,143.9727,143.9727,7069.0
2019-03-05 11:35:00,163.49,163.72,163.49,163.68,1335.0,143.9815,144.184,143.9815,144.1488,1335.0
2019-03-05 11:40:00,163.75,163.78,163.65,163.72,3309.0,144.2104,144.2369,144.1224,144.184,3309.0
2019-03-05 11:45:00,163.66,163.66,163.46,163.46,1267.0,144.1312,144.1312,143.9551,143.9551,1267.0
2019-03-05 11:50:00,163.46,163.52,163.32,163.36,5095.0,143.9551,144.0079,143.8318,143.867,5095.0
2019-03-05 11:55:00,163.3,163.52,163.29,163.46,1300.0,143.8141,144.0079,143.8053,143.9551,1300.0
2019-03-05 12:00:00,163.45,163.45,163.32,163.37,1500.0,143.9462,143.9462,143.8318,143.8758,1500.0
2019-03-05 12:05:00,163.35,163.4,163.26,163.27,1401.0,143.8582,143.9022,143.7789,143.7877,1401.0
2019-03-05 12:10:00,163.26,163.29,163.16,163.25,2010.0,143.7789,143.8053,143.6909,143.7701,2010.0
2019-03-05 12:15:00,163.23,163.27,163.11,163.11,1400.0,143.7525,143.7877,143.6468,143.6468,1400.0
2019-03-05 12:20:00,163.14,163.2,163.1,163.12,3500.0,143.6732,143.7261,143.638,143.6556,3500.0
2019-03-05 12:25:00,163.13,163.18,163.1,163.1,3489.0,143.6644,143.7085,143.638,143.638,3489.0
2019-03-05 12:30:00,163.08,163.19,162.98,162.98,4125.0,143.6204,143.7173,143.5323,143.5323,4125.0
2019-03-05 12:35:00,162.99,163.03,162.93,162.93,1794.0,143.5411,143.5764,143.4883,143.4883,1794.0
2019-03-05 12:40:00,162.99,163.11,162.96,163.11,1938.0,143.5411,143.6468,143.5147,143.6468,1938.0
2019-03-05 12:45:00,163.14,163.2,163.14,163.15,1200.0,143.6732,143.7261,143.6732,143.682,1200.0
2019-03-05 12:50:00,163.18,163.22,163.11,163.19,3424.0,143.7085,143.7437,143.6468,143.7173,3424.0
2019-03-05 12:55:00,163.2,163.27,163.15,163.21,1897.0,143.7261,143.7877,143.682,143.7349,1897.0
2019-03-05 13:00:00,163.23,163.27,163.17,163.22,2000.0,143.7525,143.7877,143.6997,143.7437,2000.0
2019-03-05 13:05:00,163.24,163.27,163.2,163.2,1963.0,143.7613,143.7877,143.7261,143.7261,1963.0
2019-03-05 13:10:00,163.24,163.26,163.21,163.26,3719.0,143.7613,143.7789,143.7349,143.7789,3719.0
2019-03-05 13:15:00,163.24,163.24,163.17,163.17,2000.0,143.7613,143.7613,143.6997,143.6997,2000.0
2019-03-05 13:20:00,163.14,163.23,163.06,163.09,5150.0,143.6732,143.7525,143.6028,143.6292,5150.0
2019-03-05 13:25:00,163.02,163.02,162.89,162.92,2958.0,143.5676,143.5676,143.4531,143.4795,2958.0
2019-03-05 13:30:00,162.92,163.0,162.92,162.97,1000.0,143.4795,143.5499,143.4795,143.5235,1000.0
2019-03-05 13:35:00,163.03,163.04,162.97,163.04,2381.0,143.5764,143.5852,143.5235,143.5852,2381.0
2019-03-05 13:40:00,162.96,162.99,162.83,162.83,1825.0,143.5147,143.5411,143.4002,143.4002,1825.0
2019-03-05 13:45:00,162.87,162.98,162.87,162.97,1101.0,143.4355,143.5323,143.4355,143.5235,1101.0
2019-03-05 13:50:00,162.95,163.0,162.93,162.93,1705.0,143.5059,143.5499,143.4883,143.4883,1705.0
2019-03-05 13:55:00,162.98,163.06,162.98,163.05,2300.0,143.5323,143.6028,143.5323,143.594,2300.0
2019-03-05 14:00:00,163.04,163.11,163.03,163.09,2094.0,143.5852,143.6468,143.5764,143.6292,2094.0
2019-03-05 14:05:00,163.09,163.09,163.04,163.04,1603.0,143.6292,143.6292,143.5852,143.5852,1603.0
2019-03-05 14:10:00,163.0,163.01,163.0,163.01,600.0,143.5499,143.5588,143.5499,143.5588,600.0
2019-03-05 14:15:00,163.0,163.04,162.9,162.9,4746.0,143.5499,143.5852,143.4619,143.4619,4746.0
2019-03-05 14:20:00,162.94,162.94,162.85,162.85,3200.0,143.4971,143.4971,143.4178,143.4178,3200.0
2019-03-05 14:25:00,162.83,162.87,162.77,162.81,3406.0,143.4002,143.4355,143.3474,143.3826,3406.0
2019-03-05 14:30:00,162.82,162.93,162.74,162.75,4713.0,143.3914,143.4883,143.321,143.3298,4713.0
2019-03-05 14:35:00,162.67,162.7,162.55,162.7,4926.0,143.2593,143.2857,143.1536,143.2857,4926.0
2019-03-05 14:40:00,162.77,162.87,162.73,162.87,2314.0,143.3474,143.4355,143.3122,143.4355,2314.0
2019-03-05 14:45:00,162.86,162.86,162.78,162.78,1700.0,143.4266,143.4266,143.3562,143.3562,1700.0
2019-03-05 14:50:00,162.77,162.89,162.67,162.86,3238.0,143.3474,143.4531,143.2593,143.4266,3238.0
2019-03-05 14:55:00,162.89,162.93,162.86,162.93,4303.0,143.4531,143.4883,143.4266,143.4883,4303.0
2019-03-05 15:00:00,162.88,162.96,162.82,162.92,3006.0,143.4443,143.5147,143.3914,143.4795,3006.0
2019-03-05 15:05:00,162.96,162.96,162.81,162.81,5011.0,143.5147,143.5147,143.3826,143.3826,5011.0
2019-03-05 15:10:00,162.82,162.88,162.74,162.81,6364.0,143.3914,143.4443,143.321,143.3826,6364.0
2019-03-05 15:15:00,162.83,162.88,162.83,162.83,4445.0,143.4002,143.4443,143.4002,143.4002,4445.0
2019-03-05 15:20:00,162.81,162.98,162.8,162.98,1900.0,143.3826,143.5323,143.3738,143.5323,1900.0
2019-03-05 15:25:00,163.02,163.02,162.86,162.87,4521.0,143.5676,143.5676,143.4266,143.4355,4521.0
2019-03-05 15:30:00,162.86,162.94,162.85,162.9,6600.0,143.4266,143.4971,143.4178,143.4619,6600.0
2019-03-05 15:35:00,162.9,162.92,162.72,162.8,7094.0,143.4619,143.4795,143.3034,143.3738,7094.0
2019-03-05 15:40:00,162.84,162.87,162.73,162.8,6144.0,143.409,143.4355,143.3122,143.3738,6144.0
2019-03-05 15:45:00,162.81,162.95,162.78,162.8,21888.0,143.3826,143.5059,143.3562,143.3738,21888.0
2019-03-05 15:50:00,162.83,162.87,162.66,162.69,18873.0,143.4002,143.4355,143.2505,143.2769,18873.0
2019-03-05 15:55:00,162.69,162.74,162.33,162.41,60977.0,143.2769,143.321,142.9599,143.0303,60977.0
2019-03-06 09:30:00,162.74,163.41,162.74,163.06,6375.0,143.321,143.911,143.321,143.6028,6375.0
2019-03-06 09:35:00,162.97,163.33,162.92,163.25,4914.0,143.5235,143.8406,143.4795,143.7701,4914.0
2019-03-06 09:40:00,163.23,163.26,162.6,162.6,9510.0,143.7525,143.7789,143.1977,143.1977,9510.0
2019-03-06 09:45:00,162.55,162.73,162.38,162.53,2546.0,143.1536,143.3122,143.0039,143.136,2546.0
2019-03-06 09:50:00,162.55,162.85,162.38,162.72,8468.0,143.1536,143.4178,143.0039,143.3034,8468.0
2019-03-06 09:55:00,162.91,163.07,162.81,162.88,2600.0,143.4707,143.6116,143.3826,143.4443,2600.0
2019-03-06 10:00:00,162.89,162.89,162.52,162.72,9259.0,143.4531,143.4531,143.1272,143.3034,9259.0
2019-03-06 10:05:00,162.8,163.03,162.79,162.94,7043.0,143.3738,143.5764,143.365,143.4971,7043.0
2019-03-06 10:10:00,162.99,162.99,162.7,162.78,11860.0,143.5411,143.5411,143.2857,143.3562,11860.0
2019-03-06 10:15:00,162.73,162.9,162.47,162.53,6190.0,143.3122,143.4619,143.0832,143.136,6190.0
2019-03-06 10:20:00,162.58,162.76,162.54,162.7,5325.0,143.1801,143.3386,143.1448,143.2857,5325.0
2019-03-06 10:25:00,162.71,162.86,162.54,162.55,8115.0,143.2945,143.4266,143.1448,143.1536,8115.0
2019-03-06 10:30:00,162.64,162.79,162.58,162.75,8873.0,143.2329,143.365,143.1801,143.3298,8873.0
2019-03-06 10:35:00,162.76,162.76,162.54,162.57,4900.0,143.3386,143.3386,143.1448,143.1713,4900.0
2019-03-06 10:40:00,162.54,162.54,162.26,162.31,14443.0,143.1448,143.1448,142.8982,142.9423,14443.0
2019-03-06 10:45:00,162.24,162.24,161.97,162.0,3605.0,142.8806,142.8806,142.6428,142.6693,3605.0
2019-03-06 10:50:00,161.98,162.17,161.97,162.05,4600.0,142.6517,142.819,142.6428,142.7133,4600.0
2019-03-06 10:55:00,162.09,162.18,161.89,161.92,3400.0,142.7485,142.8278,142.5724,142.5988,3400.0
2019-03-06 11:00:00,161.86,162.06,161.82,162.05,1800.0,142.546,142.7221,142.5107,142.7133,1800.0
2019-03-06 11:05:00,162.08,162.15,162.0,162.11,4300.0,142.7397,142.8014,142.6693,142.7661,4300.0
2019-03-06 11:10:00,162.1,162.12,161.96,162.04,3000.0,142.7573,142.7749,142.634,142.7045,3000.0
2019-03-06 11:15:00,161.95,161.95,161.81,161.82,900.0,142.6252,142.6252,142.5019,142.5107,900.0
2019-03-06 11:20:00,161.86,161.88,161.67,161.88,2701.0,142.546,142.5636,142.3786,142.5636,2701.0
2019-03-06 11:25:00,161.8,161.95,161.8,161.84,1700.0,142.4931,142.6252,142.4931,142.5284,1700.0
2019-03-06 11:30:00,161.83,161.92,161.79,161.86,4000.0,142.5196,142.5988,142.4843,142.546,4000.0
2019-03-06 11:35:00,161.85,161.89,161.82,161.82,500.0,142.5372,142.5724,142.5107,142.5107,500.0
2019-03-06 11:40:00,161.77,161.77,161.53,161.53,2179.0,142.4667,142.4667,142.2554,142.2554,2179.0
2019-03-06 11:45:00,161.53,161.65,161.47,161.47,3952.0,142.2554,142.361,142.2025,142.2025,3952.0
2019-03-06 11:50:00,161.51,161.51,161.12,161.16,1491.0,142.2377,142.2377,141.8943,141.9295,1491.0
2019-03-06 11:55:00,161.21,161.36,161.18,161.31,1705.0,141.9735,142.1056,141.9471,142.0616,1705.0
2019-03-06 12:00:00,161.45,161.49,161.33,161.37,2098.0,142.1849,142.2201,142.0792,142.1144,2098.0
2019-03-06 12:05:00,161.43,161.48,161.24,161.39,4321.0,142.1673,142.2113,142.0,142.1321,4321.0
2019-03-06 12:10:00,161.36,161.43,161.36,161.39,800.0,142.1056,142.1673,142.1056,142.1321,800.0
2019-03-06 12:15:00,161.42,161.5,161.16,161.16,2952.0,142.1585,142.2289,141.9295,141.9295,2952.0
2019-03-06 12:20:00,161.16,161.31,161.16,161.16,2317.0,141.9295,142.0616,141.9295,141.9295,2317.0
2019-03-06 12:25:00,161.17,161.3,161.17,161.3,710.0,141.9383,142.0528,141.9383,142.0528,710.0
2019-03-06 12:30:00,161.3,161.38,161.29,161.37,1673.0,142.0528,142.1233,142.044,142.1144,1673.0
2019-03-06 12:35:00,161.43,161.49,161.35,161.35,2256.0,142.1673,142.2201,142.0968,142.0968,2256.0
2019-03-06 12:40:00,161.3,161.32,161.24,161.25,1600.0,142.0528,142.0704,142.0,142.0088,1600.0
2019-03-06 12:45:00,161.24,161.24,161.12,161.18,1828.0,142.0,142.0,141.8943,141.9471,1828.0
2019-03-06 12:50:00,161.2,161.34,161.08,161.08,1114.0,141.9647,142.088,141.859,141.859,1114.0
2019-03-06 12:55:00,161.13,161.23,161.13,161.23,200.0,141.9031,141.9911,141.9031,141.9911,200.0
2019-03-06 13:00:00,161.26,161.3,161.2,161.3,1220.0,142.0176,142.0528,141.9647,142.0528,1220.0
2019-03-06 13:05:00,161.26,161.28,161.22,161.22,800.0,142.0176,142.0352,141.9823,141.9823,800.0
2019-03-06 13:10:00,161.24,161.27,161.11,161.16,2300.0,142.0,142.0264,141.8855,141.9295,2300.0
2019-03-06 13:15:00,161.15,161.33,161.11,161.24,6041.0,141.9207,142.0792,141.8855,142.0,6041.0
2019-03-06 13:20:00,161.25,161.25,161.08,161.1,2400.0,142.0088,142.0088,141.859,141.8767,2400.0
2019-03-06 13:25:00,161.06,161.17,161.06,161.11,1200.0,141.8414,141.9383,141.8414,141.8855,1200.0
2019-03-06 13:30:00,161.13,161.26,161.12,161.22,1900.0,141.9031,142.0176,141.8943,141.9823,1900.0
2019-03-06 13:35:00,161.22,161.27,161.18,161.27,3152.0,141.9823,142.0264,141.9471,142.0264,3152.0
2019-03-06 13:40:00,161.28,161.31,160.96,160.99,6132.0,142.0352,142.0616,141.7534,141.7798,6132.0
2019-03-06 13:45:00,160.95,161.02,160.77,161.02,4523.0,141.7446,141.8062,141.586,141.8062,4523.0
2019-03-06 13:50:00,161.19,161.35,161.16,161.3,732.0,141.9559,142.0968,141.9295,142.0528,732.0
2019-03-06 13:55:00,161.42,161.47,161.36,161.4,929.0,142.1585,142.2025,142.1056,142.1409,929.0
2019-03-06 14:00:00,161.43,161.47,161.31,161.31,1706.0,142.1673,142.2025,142.0616,142.0616,1706.0
2019-03-06 14:05:00,161.29,161.29,161.0,161.09,2318.0,142.044,142.044,141.7886,141.8679,2318.0
2019-03-06 14:10:00,161.12,161.27,161.12,161.25,901.0,141.8943,142.0264,141.8943,142.0088,901.0
2019-03-06 14:15:00,161.22,161.37,161.21,161.37,1200.0,141.9823,142.1144,141.9735,142.1144,1200.0
2019-03-06 14:20:00,161.45,161.46,161.4,161.46,900.0,142.1849,142.1937,142.1409,142.1937,900.0
2019-03-06 14:25:00,161.5,161.53,161.43,161.43,4563.0,142.2289,142.2554,142.1673,142.1673,4563.0
2019-03-06 14:30:00,161.43,161.5,161.19,161.19,19000.0,142.1673,142.2289,141.9559,141.9559,19000.0
2019-03-06 14:35:00,161.2,161.31,161.2,161.31,801.0,141.9647,142.0616,141.9647,142.0616,801.0
2019-03-06 14:40:00,161.35,161.39,161.31,161.38,2000.0,142.0968,142.1321,142.0616,142.1233,2000.0
2019-03-06 14:45:00,161.32,161.39,161.22,161.29,1300.0,142.0704,142.1321,141.9823,142.044,1300.0
2019-03-06 14:50:00,161.29,161.31,161.22,161.24,1830.0,142.044,142.0616,141.9823,142.0,1830.0
2019-03-06 14:55:00,161.24,161.38,161.24,161.26,4090.0,142.0,142.1233,142.0,142.0176,4090.0
2019-03-06 15:00:00,161.27,161.36,161.21,161.21,5900.0,142.0264,142.1056,141.9735,141.9735,5900.0
2019-03-06 15:05:00,161.16,161.16,161.05,161.06,2100.0,141.9295,141.9295,141.8326,141.8414,2100.0
2019-03-06 15:10:00,161.11,161.12,160.89,160.89,1702.0,141.8855,141.8943,141.6917,141.6917,1702.0
2019-03-06 15:15:00,160.94,160.96,160.79,160.94,3635.0,141.7358,141.7534,141.6037,141.7358,3635.0
2019-03-06 15:20:00,161.01,161.05,160.95,161.01,2400.0,141.7974,141.8326,141.7446,141.7974,2400.0
2019-03-06 15:25:00,161.04,161.06,160.91,161.04,2700.0,141.8238,141.8414,141.7093,141.8238,2700.0
2019-03-06 15:30:00,161.09,161.14,161.04,161.07,4773.0,141.8679,141.9119,141.8238,141.8502,4773.0
2019-03-06 15:35:00,161.1,161.17,161.05,161.05,7475.0,141.8767,141.9383,141.8326,141.8326,7475.0
2019-03-06 15:40:00,161.05,161.1,160.96,161.01,13324.0,141.8326,141.8767,141.7534,141.7974,13324.0
2019-03-06 15:45:00,161.0,161.06,160.73,160.93,12451.0,141.7886,141.8414,141.5508,141.7269,12451.0
2019-03-06 15:50:00,160.96,161.13,160.89,160.92,12606.0,141.7534,141.9031,141.6917,141.7181,12606.0
2019-03-06 15:55:00,160.89,160.94,160.53,160.64,35866.0,141.6917,141.7358,141.3747,141.4716,35866.0
2019-03-07 09:30:00,160.11,160.47,159.54,159.54,10361.0,141.6039,141.9223,141.0997,141.0997,10361.0
2019-03-07 09:35:00,159.53,159.99,158.64,158.93,17696.0,141.0909,141.4977,140.3038,140.5603,17696.0
2019-03-07 09:40:00,158.94,158.94,158.33,158.39,9698.0,140.5691,140.5691,140.0296,140.0827,9698.0
2019-03-07 09:45:00,158.28,158.37,157.64,157.64,10341.0,139.9854,140.065,139.4194,139.4194,10341.0
2019-03-07 09:50:00,157.66,157.88,157.15,157.21,11048.0,139.437,139.6316,138.986,139.0391,11048.0
2019-03-07 09:55:00,157.0,157.8,156.9,157.7,7416.0,138.8533,139.5609,138.7649,139.4724,7416.0
2019-03-07 10:00:00,157.61,157.7,156.96,157.44,10998.0,139.3928,139.4724,138.818,139.2425,10998.0
2019-03-07 10:05:00,157.58,157.91,157.46,157.84,3411.0,139.3663,139.6582,139.2602,139.5962,3411.0
2019-03-07 10:10:00,157.76,157.94,157.61,157.8,2886.0,139.5255,139.6847,139.3928,139.5609,2886.0
2019-03-07 10:15:00,157.97,157.99,157.78,157.99,1741.0,139.7112,139.7289,139.5432,139.7289,1741.0
2019-03-07 10:20:00,157.92,158.34,157.88,158.06,6321.0,139.667,140.0384,139.6316,139.7908,6321.0
2019-03-07 10:25:00,157.99,158.35,157.88,158.35,8720.0,139.7289,140.0473,139.6316,140.0473,8720.0
2019-03-07 10:30:00,158.39,158.47,158.22,158.4,4300.0,140.0827,140.1534,139.9323,140.0915,4300.0
2019-03-07 10:35:00,158.35,158.65,158.35,158.46,2018.0,140.0473,140.3126,140.0473,140.1446,2018.0
2019-03-07 10:40:00,158.45,158.51,158.18,158.3,3000.0,140.1357,140.1888,139.8969,140.0031,3000.0
2019-03-07 10:45:00,158.34,159.09,158.27,158.81,8681.0,140.0384,140.7018,139.9765,140.4541,8681.0
2019-03-07 10:50:00,158.74,159.04,158.39,159.04,5670.0,140.3922,140.6575,140.0827,140.6575,5670.0
2019-03-07 10:55:00,159.06,159.22,158.93,159.09,8725.0,140.6752,140.8167,140.5603,140.7018,8725.0
2019-03-07 11:00:00,159.14,159.45,159.11,159.12,8720.0,140.746,141.0202,140.7194,140.7283,8720.0
2019-03-07 11:05:00,159.12,159.46,159.03,159.38,5203.0,140.7283,141.029,140.6487,140.9582,5203.0
2019-03-07 11:10:00,159.43,159.56,159.31,159.56,6824.0,141.0025,141.1174,140.8963,141.1174,6824.0
2019-03-07 11:15:00,159.48,159.48,158.65,158.81,4900.0,141.0467,141.0467,140.3126,140.4541,4900.0
2019-03-07 11:20:00,158.68,158.73,158.5,158.59,1844.0,140.3392,140.3834,140.18,140.2596,1844.0
2019-03-07 11:25:00,158.72,158.95,158.6,158.85,2800.0,140.3745,140.5779,140.2684,140.4895,2800.0
2019-03-07 11:30:00,158.92,159.16,158.92,159.03,1608.0,140.5514,140.7637,140.5514,140.6487,1608.0
2019-03-07 11:35:00,159.06,159.28,159.04,159.22,2299.0,140.6752,140.8698,140.6575,140.8167,2299.0
2019-03-07 11:40:00,159.14,159.36,159.11,159.32,3400.0,140.746,140.9406,140.7194,140.9052,3400.0
2019-03-07 11:45:00,159.27,159.35,159.16,159.22,1705.0,140.861,140.9317,140.7637,140.8167,1705.0
2019-03-07 11:50:00,159.25,159.27,159.09,159.09,2087.0,140.8433,140.861,140.7018,140.7018,2087.0
2019-03-07 11:55:00,159.06,159.23,159.06,159.09,600.0,140.6752,140.8256,140.6752,140.7018,600.0
2019-03-07 12:00:00,159.09,159.21,159.09,159.13,900.0,140.7018,140.8079,140.7018,140.7371,900.0
2019-03-07 12:05:00,159.19,159.31,159.16,159.28,6168.0,140.7902,140.8963,140.7637,140.8698,6168.0
2019-03-07 12:10:00,159.28,159.29,159.07,159.1,3585.0,140.8698,140.8786,140.6841,140.7106,3585.0
2019-03-07 12:15:00,159.24,159.3,159.1,159.15,1910.0,140.8344,140.8875,140.7106,140.7548,1910.0
2019-03-07 12:20:00,159.25,159.31,159.11,159.24,2444.0,140.8433,140.8963,140.7194,140.8344,2444.0
2019-03-07 12:25:00,159.29,159.57,159.2,159.57,2940.0,140.8786,141.1263,140.799,141.1263,2940.0
2019-03-07 12:30:00,159.6,159.7,159.43,159.67,3600.0,141.1528,141.2413,141.0025,141.2147,3600.0
2019-03-07 12:35:00,159.69,159.69,159.57,159.67,1323.0,141.2324,141.2324,141.1263,141.2147,1323.0
2019-03-07 12:40:00,159.7,159.71,159.53,159.53,2500.0,141.2413,141.2501,141.0909,141.0909,2500.0
2019-03-07 12:45:00,159.59,159.69,159.52,159.53,1788.0,141.144,141.2324,141.0821,141.0909,1788.0
2019-03-07 12:50:00,159.53,159.8,159.44,159.8,2780.0,141.0909,141.3297,141.0113,141.3297,2780.0
2019-03-07 12:55:00,159.84,159.84,159.75,159.77,1600.0,141.3651,141.3651,141.2855,141.3032,1600.0
2019-03-07 13:00:00,159.83,160.08,159.74,159.99,4411.0,141.3562,141.5773,141.2766,141.4977,4411.0
2019-03-07 13:05:00,159.9,159.91,159.71,159.86,2462.0,141.4181,141.427,141.2501,141.3828,2462.0
2019-03-07 13:10:00,159.82,159.86,159.72,159.76,2357.0,141.3474,141.3828,141.2589,141.2943,2357.0
2019-03-07 13:15:00,159.79,159.86,159.7,159.82,2710.0,141.3209,141.3828,141.2413,141.3474,2710.0
2019-03-07 13:20:00,159.86,159.96,159.81,159.85,1770.0,141.3828,141.4712,141.3385,141.3739,1770.0
2019-03-07 13:25:00,159.82,159.89,159.69,159.8,3238.0,141.3474,141.4093,141.2324,141.3297,3238.0
2019-03-07 13:30:00,159.83,159.83,159.46,159.5,7756.0,141.3562,141.3562,141.029,141.0644,7756.0
2019-03-07 13:35:00,159.53,159.71,159.51,159.65,1931.0,141.0909,141.2501,141.0732,141.197,1931.0
2019-03-07 13:40:00,159.62,159.75,159.61,159.65,2242.0,141.1705,141.2855,141.1617,141.197,2242.0
2019-03-07 13:45:00,159.68,159.82,159.67,159.79,2551.0,141.2236,141.3474,141.2147,141.3209,2551.0
2019-03-07 13:50:00,159.88,159.99,159.78,159.91,5765.0,141.4004,141.4977,141.312,141.427,5765.0
2019-03-07 13:55:00,159.95,159.99,159.8,159.82,2160.0,141.4624,141.4977,141.3297,141.3474,2160.0
2019-03-07 14:00:00,159.8,159.84,159.67,159.75,1900.0,141.3297,141.3651,141.2147,141.2855,1900.0
2019-03-07 14:05:00,159.77,159.81,159.54,159.71,4450.0,141.3032,141.3385,141.0997,141.2501,4450.0
2019-03-07 14:10:00,159.73,159.73,159.51,159.6,3470.0,141.2678,141.2678,141.0732,141.1528,3470.0
2019-03-07 14:15:00,159.55,159.73,159.51,159.67,3309.0,141.1086,141.2678,141.0732,141.2147,3309.0
2019-03-07 14:20:00,159.72,159.83,159.7,159.8,3076.0,141.2589,141.3562,141.2413,141.3297,3076.0
2019-03-07 14:25:00,159.8,160.09,159.79,160.09,5046.0,141.3297,141.5862,141.3209,141.5862,5046.0
2019-03-07 14:30:00,160.09,160.14,159.95,159.97,5453.0,141.5862,141.6304,141.4624,141.48,5453.0
2019-03-07 14:35:00,160.07,160.17,160.07,160.17,4638.0,141.5685,141.6569,141.5685,141.6569,4638.0
2019-03-07 14:40:00,160.18,160.4,160.18,160.35,5504.0,141.6658,141.8603,141.6658,141.8161,5504.0
2019-03-07 14:45:00,160.34,160.4,160.25,160.34,4578.0,141.8073,141.8603,141.7277,141.8073,4578.0
2019-03-07 14:50:00,160.31,160.43,160.27,160.34,4343.0,141.7807,141.8869,141.7454,141.8073,4343.0
2019-03-07 14:55:00,160.35,160.43,160.24,160.31,4845.0,141.8161,141.8869,141.7188,141.7807,4845.0
2019-03-07 15:00:00,160.29,160.39,160.17,160.27,6115.0,141.7631,141.8515,141.6569,141.7454,6115.0
2019-03-07 15:05:00,160.31,160.51,160.31,160.51,4664.0,141.7807,141.9576,141.7807,141.9576,4664.0
2019-03-07 15:10:00,160.45,160.63,160.42,160.49,3238.0,141.9046,142.0638,141.878,141.9399,3238.0
2019-03-07 15:15:00,160.51,160.56,160.31,160.42,3160.0,141.9576,142.0019,141.7807,141.878,3160.0
2019-03-07 15:20:00,160.44,160.58,160.42,160.46,3455.0,141.8957,142.0195,141.878,141.9134,3455.0
2019-03-07 15:25:00,160.48,160.65,160.32,160.34,7058.0,141.9311,142.0815,141.7896,141.8073,7058.0
2019-03-07 15:30:00,160.31,160.46,160.24,160.34,8639.0,141.7807,141.9134,141.7188,141.8073,8639.0
2019-03-07 15:35:00,160.36,160.49,160.29,160.47,5274.0,141.825,141.9399,141.7631,141.9223,5274.0
2019-03-07 15:40:00,160.46,160.57,160.45,160.54,6422.0,141.9134,142.0107,141.9046,141.9842,6422.0
2019-03-07 15:45:00,160.57,161.02,160.51,160.92,15757.0,142.0107,142.4087,141.9576,142.3202,15757.0
2019-03-07 15:50:00,160.85,160.94,160.75,160.9,28435.0,142.2583,142.3379,142.1699,142.3026,28435.0
2019-03-07 15:55:00,160.93,161.34,160.84,161.23,69533.0,142.3291,142.6917,142.2495,142.5944,69533.0
2019-03-08 09:30:00,160.33,161.0,160.12,160.18,10732.0,141.7984,142.391,141.6127,141.6658,10732.0
2019-03-08 09:35:00,160.17,160.48,159.8,160.22,13169.0,141.6569,141.9311,141.3297,141.7012,13169.0
2019-03-08 09:40:00,160.43,160.48,160.21,160.21,1600.0,141.8869,141.9311,141.6923,141.6923,1600.0
2019-03-08 09:45:00,160.21,160.41,160.03,160.27,12424.0,141.6923,141.8692,141.5331,141.7454,12424.0
2019-03-08 09:50:00,160.27,160.27,159.98,160.02,1853.0,141.7454,141.7454,141.4889,141.5243,1853.0
2019-03-08 09:55:00,160.03,160.24,160.03,160.13,1100.0,141.5331,141.7188,141.5331,141.6216,1100.0
2019-03-08 10:00:00,160.05,160.16,159.77,160.09,7475.0,141.5508,141.6481,141.3032,141.5862,7475.0
2019-03-08 10:05:00,160.07,160.22,160.02,160.22,3720.0,141.5685,141.7012,141.5243,141.7012,3720.0
2019-03-08 10:10:00,160.22,160.43,160.0,160.23,3531.0,141.7012,141.8869,141.5066,141.71,3531.0
2019-03-08 10:15:00,160.16,160.23,159.87,159.9,10519.0,141.6481,141.71,141.3916,141.4181,10519.0
2019-03-08 10:20:00,159.88,160.07,159.83,159.96,6718.0,141.4004,141.5685,141.3562,141.4712,6718.0
2019-03-08 10:25:00,159.99,160.24,159.93,160.1,12672.0,141.4977,141.7188,141.4447,141.595,12672.0
2019-03-08 10:30:00,160.1,160.33,160.09,160.14,8871.0,141.595,141.7984,141.5862,141.6304,8871.0
2019-03-08 10:35:00,160.16,160.36,160.14,160.36,6123.0,141.6481,141.825,141.6304,141.825,6123.0
2019-03-08 10:40:00,160.39,160.79,160.3,160.77,6400.0,141.8515,142.2053,141.7719,142.1876,6400.0
2019-03-08 10:45:00,160.82,160.9,160.75,160.9,1600.0,142.2318,142.3026,142.1699,142.3026,1600.0
2019-03-08 10:50:00,160.95,160.95,160.73,160.81,4722.0,142.3468,142.3468,142.1522,142.223,4722.0
2019-03-08 10:55:00,160.79,160.84,160.67,160.69,7547.0,142.2053,142.2495,142.0991,142.1168,7547.0
2019-03-08 11:00:00,160.71,160.95,160.62,160.64,12930.0,142.1345,142.3468,142.0549,142.0726,12930.0
2019-03-08 11:05:00,160.62,160.68,160.45,160.54,8087.0,142.0549,142.108,141.9046,141.9842,8087.0
2019-03-08 11:10:00,160.55,160.59,160.46,160.52,2114.0,141.993,142.0284,141.9134,141.9665,2114.0
2019-03-08 11:15:00,160.52,160.85,160.51,160.78,4170.0,141.9665,142.2583,141.9576,142.1964,4170.0
2019-03-08 11:20:00,160.81,160.87,160.73,160.87,1500.0,142.223,142.276,142.1522,142.276,1500.0
2019-03-08 11:25:00,160.88,161.02,160.85,160.98,3100.0,142.2849,142.4087,142.2583,142.3733,3100.0
2019-03-08 11:30:00,161.02,161.02,160.84,160.92,2322.0,142.4087,142.4087,142.2495,142.3202,2322.0
2019-03-08 11:35:00,160.83,160.97,160.83,160.96,5131.0,142.2406,142.3645,142.2406,142.3556,5131.0
2019-03-08 11:40:00,161.0,161.0,160.8,160.89,10776.0,142.391,142.391,142.2141,142.2937,10776.0
2019-03-08 11:45:00,160.94,161.08,160.89,160.98,4292.0,142.3379,142.4617,142.2937,142.3733,4292.0
2019-03-08 11:50:00,160.86,161.03,160.8,160.98,12902.0,142.2672,142.4175,142.2141,142.3733,12902.0
2019-03-08 11:55:00,160.94,160.95,160.78,160.91,9521.0,142.3379,142.3468,142.1964,142.3114,9521.0
2019-03-08 12:00:00,160.92,161.02,160.75,161.02,18357.0,142.3202,142.4087,142.1699,142.4087,18357.0
2019-03-08 12:05:00,160.98,160.98,160.84,160.9,13900.0,142.3733,142.3733,142.2495,142.3026,13900.0
2019-03-08 12:10:00,160.88,161.04,160.81,161.02,8700.0,142.2849,142.4264,142.223,142.4087,8700.0
2019-03-08 12:15:00,160.95,160.97,160.86,160.95,7330.0,142.3468,142.3645,142.2672,142.3468,7330.0
2019-03-08 12:20:00,160.95,161.02,160.84,160.95,12444.0,142.3468,142.4087,142.2495,142.3468,12444.0
2019-03-08 12:25:00,160.97,161.08,160.94,160.99,2700.0,142.3645,142.4617,142.3379,142.3822,2700.0
2019-03-08 12:30:00,160.99,161.06,160.95,160.98,5905.0,142.3822,142.4441,142.3468,142.3733,5905.0
2019-03-08 12:35:00,161.0,161.0,160.96,160.97,2200.0,142.391,142.391,142.3556,142.3645,2200.0
2019-03-08 12:40:00,161.0,161.06,160.96,160.96,3292.0,142.391,142.4441,142.3556,142.3556,3292.0
2019-03-08 12:45:00,160.97,161.0,160.87,160.99,10051.0,142.3645,142.391,142.276,142.3822,10051.0
2019-03-08 12:50:00,161.05,161.05,160.87,160.95,7752.0,142.4352,142.4352,142.276,142.3468,7752.0
2019-03-08 12:55:00,160.9,161.01,160.89,160.95,17548.0,142.3026,142.3998,142.2937,142.3468,17548.0
2019-03-08 13:00:00,161.0,161.01,160.89,161.01,14271.0,142.391,142.3998,142.2937,142.3998,14271.0
2019-03-08 13:05:00,160.97,161.02,160.93,160.96,5305.0,142.3645,142.4087,142.3291,142.3556,5305.0
2019-03-08 13:10:00,160.94,161.04,160.94,160.98,7203.0,142.3379,142.4264,142.3379,142.3733,7203.0
2019-03-08 13:15:00,160.99,161.0,160.89,160.98,18637.0,142.3822,142.391,142.2937,142.3733,18637.0
2019-03-08 13:20:00,160.95,161.01,160.89,160.97,46200.0,142.3468,142.3998,142.2937,142.3645,46200.0
2019-03-08 13:25:00,160.96,161.02,160.96,160.99,7994.0,142.3556,142.4087,142.3556,142.3822,7994.0
2019-03-08 13:30:00,161.0,161.03,160.97,161.02,5700.0,142.391,142.4175,142.3645,142.4087,5700.0
2019-03-08 13:35:00,161.0,161.25,160.99,161.2,6500.0,142.391,142.6121,142.3822,142.5679,6500.0
2019-03-08 13:40:00,161.21,161.37,161.21,161.32,2595.0,142.5767,142.7182,142.5767,142.674,2595.0
2019-03-08 13:45:00,161.32,161.32,161.26,161.3,2437.0,142.674,142.674,142.6209,142.6563,2437.0
2019-03-08 13:50:00,161.25,161.33,161.25,161.32,1507.0,142.6121,142.6829,142.6121,142.674,1507.0
2019-03-08 13:55:00,161.36,161.61,161.36,161.61,4712.0,142.7094,142.9305,142.7094,142.9305,4712.0
2019-03-08 14:00:00,161.6,161.6,161.34,161.39,3593.0,142.9216,142.9216,142.6917,142.7359,3593.0
2019-03-08 14:05:00,161.34,161.38,161.33,161.38,1437.0,142.6917,142.7271,142.6829,142.7271,1437.0
2019-03-08 14:10:00,161.41,161.46,161.37,161.41,1235.0,142.7536,142.7978,142.7182,142.7536,1235.0
2019-03-08 14:15:00,161.42,161.47,161.3,161.3,19908.0,142.7625,142.8067,142.6563,142.6563,19908.0
2019-03-08 14:20:00,161.22,161.23,161.13,161.15,1236.0,142.5856,142.5944,142.506,142.5237,1236.0
2019-03-08 14:25:00,161.24,161.27,161.24,161.27,700.0,142.6033,142.6298,142.6033,142.6298,700.0
2019-03-08 14:30:00,161.26,161.39,161.25,161.28,2542.0,142.6209,142.7359,142.6121,142.6386,2542.0
2019-03-08 14:35:00,161.18,161.22,161.16,161.21,2467.0,142.5502,142.5856,142.5325,142.5767,2467.0
2019-03-08 14:40:00,161.24,161.45,161.24,161.43,1500.0,142.6033,142.789,142.6033,142.7713,1500.0
2019-03-08 14:45:00,161.41,161.43,161.39,161.39,1300.0,142.7536,142.7713,142.7359,142.7359,1300.0
2019-03-08 14:50:00,161.43,161.55,161.43,161.52,2500.0,142.7713,142.8774,142.7713,142.8509,2500.0
2019-03-08 14:55:00,161.54,161.54,161.31,161.31,2600.0,142.8686,142.8686,142.6652,142.6652,2600.0
2019-03-08 15:00:00,161.33,161.33,161.22,161.25,2539.0,142.6829,142.6829,142.5856,142.6121,2539.0
2019-03-08 15:05:00,161.27,161.32,161.16,161.27,6749.0,142.6298,142.674,142.5325,142.6298,6749.0
2019-03-08 15:10:00,161.24,161.24,161.09,161.09,801.0,142.6033,142.6033,142.4706,142.4706,801.0
2019-03-08 15:15:00,161.13,161.18,160.88,160.92,5770.0,142.506,142.5502,142.2849,142.3202,5770.0
2019-03-08 15:20:00,160.96,161.08,160.96,161.01,2792.0,142.3556,142.4617,142.3556,142.3998,2792.0
2019-03-08 15:25:00,160.97,160.99,160.92,160.92,1880.0,142.3645,142.3822,142.3202,142.3202,1880.0
2019-03-08 15:30:00,160.92,161.28,160.9,161.22,11289.0,142.3202,142.6386,142.3026,142.5856,11289.0
2019-03-08 15:35:00,161.21,161.3,161.09,161.22,11482.0,142.5767,142.6563,142.4706,142.5856,11482.0
2019-03-08 15:40:00,161.25,161.62,161.25,161.62,9629.0,142.6121,142.9393,142.6121,142.9393,9629.0
2019-03-08 15:45:00,161.62,161.85,161.56,161.63,24343.0,142.9393,143.1427,142.8863,142.9482,24343.0
2019-03-08 15:50:00,161.59,161.83,161.57,161.82,12989.0,142.9128,143.1251,142.8951,143.1162,12989.0
2019-03-08 15:55:00,161.79,161.91,161.72,161.81,38390.0,143.0897,143.1958,143.0278,143.1074,38390.0
2019-03-11 09:30:00,160.74,161.39,160.61,160.95,14863.0,142.161,142.7359,142.0461,142.3468,14863.0
2019-03-11 09:35:00,161.02,162.33,160.9,162.33,25667.0,142.4087,143.5673,142.3026,143.5673,25667.0
2019-03-11 09:40:00,162.24,163.31,162.24,163.26,17804.0,143.4877,144.434,143.4877,144.3898,17804.0
2019-03-11 09:45:00,162.99,163.0,162.49,162.77,19543.0,144.151,144.1598,143.7088,143.9564,19543.0
2019-03-11 09:50:00,162.94,163.36,162.85,163.2,17048.0,144.1068,144.4782,144.0272,144.3367,17048.0
2019-03-11 09:55:00,163.09,164.03,162.86,163.4,13393.0,144.2394,145.0708,144.036,144.5136,13393.0
2019-03-11 10:00:00,163.5,163.65,162.97,163.21,8614.0,144.602,144.7347,144.1333,144.3456,8614.0
2019-03-11 10:05:00,163.18,163.24,162.63,162.96,16362.0,144.319,144.3721,143.8326,144.1245,16362.0
2019-03-11 10:10:00,163.01,163.19,162.9,163.17,22130.0,144.1687,144.3279,144.0714,144.3102,22130.0
2019-03-11 10:15:00,163.18,163.33,162.91,163.16,9998.0,144.319,144.4517,144.0802,144.3013,9998.0
2019-03-11 10:20:00,163.23,163.49,162.86,162.87,13805.0,144.3632,144.5932,144.036,144.0449,13805.0
2019-03-11 10:25:00,162.89,163.11,162.8,163.03,10632.0,144.0625,144.2571,143.9829,144.1864,10632.0
2019-03-11 10:30:00,163.0,163.13,162.94,163.0,3806.0,144.1598,144.2748,144.1068,144.1598,3806.0
2019-03-11 10:35:00,162.95,163.21,162.84,163.21,16431.0,144.1156,144.3456,144.0183,144.3456,16431.0
2019-03-11 10:40:00,163.24,163.24,163.04,163.11,1960.0,144.3721,144.3721,144.1952,144.2571,1960.0
2019-03-11 10:45:00,163.04,163.22,163.0,163.0,3136.0,144.1952,144.3544,144.1598,144.1598,3136.0
2019-03-11 10:50:00,162.95,163.17,162.94,163.02,3713.0,144.1156,144.3102,144.1068,144.1775,3713.0
2019-03-11 10:55:00,162.96,163.2,162.95,163.08,11444.0,144.1245,144.3367,144.1156,144.2306,11444.0
2019-03-11 11:00:00,163.1,163.37,162.95,163.01,13327.0,144.2483,144.4871,144.1156,144.1687,13327.0
2019-03-11 11:05:00,163.06,163.24,162.98,163.24,9000.0,144.2129,144.3721,144.1421,144.3721,9000.0
2019-03-11 11:10:00,163.24,163.24,162.92,163.0,12921.0,144.3721,144.3721,144.0891,144.1598,12921.0
2019-03-11 11:15:00,162.99,163.09,162.92,163.0,10000.0,144.151,144.2394,144.0891,144.1598,10000.0
2019-03-11 11:20:00,163.01,163.11,163.0,163.05,6106.0,144.1687,144.2571,144.1598,144.204,6106.0
2019-03-11 11:25:00,163.02,163.11,162.94,163.07,10303.0,144.1775,144.2571,144.1068,144.2217,10303.0
2019-03-11 11:30:00,163.03,163.1,162.94,163.01,14315.0,144.1864,144.2483,144.1068,144.1687,14315.0
2019-03-11 11:35:00,163.0,163.09,162.96,163.08,18521.0,144.1598,144.2394,144.1245,144.2306,18521.0
2019-03-11 11:40:00,163.14,163.15,163.0,163.04,5503.0,144.2836,144.2925,144.1598,144.1952,5503.0
2019-03-11 11:45:00,163.02,163.06,162.95,163.04,20119.0,144.1775,144.2129,144.1156,144.1952,20119.0
2019-03-11 11:50:00,163.05,163.16,163.0,163.09,9044.0,144.204,144.3013,144.1598,144.2394,9044.0
2019-03-11 11:55:00,163.07,163.17,163.02,163.07,4784.0,144.2217,144.3102,144.1775,144.2217,4784.0
2019-03-11 12:00:00,163.04,163.09,163.03,163.03,1500.0,144.1952,144.2394,144.1864,144.1864,1500.0
2019-03-11 12:05:00,163.03,163.1,162.98,163.03,9998.0,144.1864,144.2483,144.1421,144.1864,9998.0
2019-03-11 12:10:00,163.04,163.05,162.17,162.19,33338.0,144.1952,144.204,143.4258,143.4435,33338.0
2019-03-11 12:15:00,162.2,162.32,162.1,162.23,3700.0,143.4523,143.5584,143.3639,143.4788,3700.0
2019-03-11 12:20:00,162.28,162.46,162.28,162.37,2100.0,143.523,143.6822,143.523,143.6026,2100.0
2019-03-11 12:25:00,162.45,162.85,162.35,162.75,18841.0,143.6734,144.0272,143.585,143.9387,18841.0
2019-03-11 12:30:00,162.79,162.85,162.7,162.72,2413.0,143.9741,144.0272,143.8945,143.9122,2413.0
2019-03-11 12:35:00,162.71,162.78,162.7,162.78,4188.0,143.9033,143.9653,143.8945,143.9653,4188.0
2019-03-11 12:40:00,162.81,162.82,162.65,162.82,15166.0,143.9918,144.0006,143.8503,144.0006,15166.0
2019-03-11 12:45:00,162.93,162.95,162.66,162.68,3800.0,144.0979,144.1156,143.8591,143.8768,3800.0
2019-03-11 12:50:00,162.68,162.76,162.67,162.72,13588.0,143.8768,143.9476,143.868,143.9122,13588.0
2019-03-11 12:55:00,162.75,162.77,162.71,162.75,9152.0,143.9387,143.9564,143.9033,143.9387,9152.0
2019-03-11 13:00:00,162.77,162.85,162.71,162.77,5838.0,143.9564,144.0272,143.9033,143.9564,5838.0
2019-03-11 13:05:00,162.81,162.85,162.76,162.79,1140.0,143.9918,144.0272,143.9476,143.9741,1140.0
2019-03-11 13:10:00,162.78,162.86,162.69,162.8,7537.0,143.9653,144.036,143.8857,143.9829,7537.0
2019-03-11 13:15:00,162.81,162.96,162.79,162.79,3191.0,143.9918,144.1245,143.9741,143.9741,3191.0
2019-03-11 13:20:00,162.79,162.85,162.72,162.77,1453.0,143.9741,144.0272,143.9122,143.9564,1453.0
2019-03-11 13:25:00,162.81,162.91,162.81,162.91,1300.0,143.9918,144.0802,143.9918,144.0802,1300.0
2019-03-11 13:30:00,162.92,162.92,162.8,162.8,2778.0,144.0891,144.0891,143.9829,143.9829,2778.0
2019-03-11 13:35:00,162.83,162.98,162.83,162.93,2465.0,144.0095,144.1421,144.0095,144.0979,2465.0
2019-03-11 13:40:00,162.95,162.98,162.84,162.9,2500.0,144.1156,144.1421,144.0183,144.0714,2500.0
2019-03-11 13:45:00,162.89,162.93,162.83,162.83,6666.0,144.0625,144.0979,144.0095,144.0095,6666.0
2019-03-11 13:50:00,162.87,162.91,162.79,162.79,1392.0,144.0449,144.0802,143.9741,143.9741,1392.0
2019-03-11 13:55:00,162.73,162.85,162.71,162.8,4645.0,143.921,144.0272,143.9033,143.9829,4645.0
2019-03-11 14:00:00,162.78,162.81,162.75,162.81,2770.0,143.9653,143.9918,143.9387,143.9918,2770.0
2019-03-11 14:05:00,162.79,162.89,162.79,162.81,2295.0,143.9741,144.0625,143.9741,143.9918,2295.0
2019-03-11 14:10:00,162.79,162.89,162.72,162.84,9379.0,143.9741,144.0625,143.9122,144.0183,9379.0
2019-03-11 14:15:00,162.8,162.86,162.72,162.78,5048.0,143.9829,144.036,143.9122,143.9653,5048.0
2019-03-11 14:20:00,162.78,163.03,162.74,163.02,8106.0,143.9653,144.1864,143.9299,144.1775,8106.0
2019-03-11 14:25:00,162.98,162.99,162.84,162.87,4828.0,144.1421,144.151,144.0183,144.0449,4828.0
2019-03-11 14:30:00,162.83,162.88,162.81,162.87,3022.0,144.0095,144.0537,143.9918,144.0449,3022.0
2019-03-11 14:35:00,162.89,162.98,162.87,162.96,3525.0,144.0625,144.1421,144.0449,144.1245,3525.0
2019-03-11 14:40:00,162.96,163.01,162.86,162.86,2939.0,144.1245,144.1687,144.036,144.036,2939.0
2019-03-11 14:45:00,162.84,162.95,162.82,162.87,3226.0,144.0183,144.1156,144.0006,144.0449,3226.0
2019-03-11 14:50:00,162.84,162.95,162.77,162.81,5279.0,144.0183,144.1156,143.9564,143.9918,5279.0
2019-03-11 14:55:00,162.82,162.84,162.79,162.84,3308.0,144.0006,144.0183,143.9741,144.0183,3308.0
2019-03-11 15:00:00,162.78,162.8,162.72,162.76,3900.0,143.9653,143.9829,143.9122,143.9476,3900.0
2019-03-11 15:05:00,162.76,162.89,162.74,162.86,2637.0,143.9476,144.0625,143.9299,144.036,2637.0
2019-03-11 15:10:00,162.86,163.04,162.85,162.95,4190.0,144.036,144.1952,144.0272,144.1156,4190.0
2019-03-11 15:15:00,162.95,163.03,162.89,162.89,1729.0,144.1156,144.1864,144.0625,144.0625,1729.0
2019-03-11 15:20:00,162.91,163.2,162.9,163.17,4381.0,144.0802,144.3367,144.0714,144.3102,4381.0
2019-03-11 15:25:00,163.16,163.18,162.94,163.02,7388.0,144.3013,144.319,144.1068,144.1775,7388.0
2019-03-11 15:30:00,163.02,163.24,162.94,163.24,5549.0,144.1775,144.3721,144.1068,144.3721,5549.0
2019-03-11 15:35:00,163.24,163.3,163.21,163.23,5868.0,144.3721,144.4252,144.3456,144.3632,5868.0
2019-03-11 15:40:00,163.15,163.21,163.09,163.2,4400.0,144.2925,144.3456,144.2394,144.3367,4400.0
2019-03-11 15:45:00,163.18,163.46,163.18,163.2,17086.0,144.319,144.5667,144.319,144.3367,17086.0
2019-03-11 15:50:00,163.23,163.31,163.15,163.2,14406.0,144.3632,144.434,144.2925,144.3367,14406.0
2019-03-11 15:55:00,163.23,163.28,163.13,163.23,46651.0,144.3632,144.4075,144.2748,144.3632,46651.0
2019-03-12 09:30:00,163.82,163.82,162.82,162.82,9703.0,144.885,144.885,144.0006,144.0006,9703.0
2019-03-12 09:35:00,162.98,163.59,162.78,163.58,12193.0,144.1421,144.6816,143.9653,144.6728,12193.0
2019-03-12 09:40:00,163.42,163.52,162.88,163.27,12608.0,144.5313,144.6197,144.0537,144.3986,12608.0
2019-03-12 09:45:00,163.26,163.38,163.07,163.3,9480.0,144.3898,144.4959,144.2217,144.4252,9480.0
2019-03-12 09:50:00,163.14,163.25,162.81,163.1,81055.0,144.2836,144.3809,143.9918,144.2483,81055.0
2019-03-12 09:55:00,163.2,163.32,162.75,162.91,45364.0,144.3367,144.4428,143.9387,144.0802,45364.0
2019-03-12 10:00:00,162.92,163.07,162.53,162.6,6340.0,144.0891,144.2217,143.7442,143.8061,6340.0
2019-03-12 10:05:00,162.5,162.5,162.29,162.33,2900.0,143.7176,143.7176,143.5319,143.5673,2900.0
2019-03-12 10:10:00,162.25,162.47,162.18,162.47,4900.0,143.4965,143.6911,143.4346,143.6911,4900.0
2019-03-12 10:15:00,162.42,162.62,162.28,162.33,5500.0,143.6469,143.8237,143.523,143.5673,5500.0
2019-03-12 10:20:00,162.37,163.02,162.22,163.02,13906.0,143.6026,144.1775,143.47,144.1775,13906.0
2019-03-12 10:25:00,163.03,163.04,162.95,163.02,2216.0,144.1864,144.1952,144.1156,144.1775,2216.0
2019-03-12 10:30:00,163.06,163.75,162.99,163.75,7564.0,144.2129,144.8231,144.151,144.8231,7564.0
2019-03-12 10:35:00,163.69,163.8,163.41,163.69,4880.0,144.7701,144.8674,144.5224,144.7701,4880.0
2019-03-12 10:40:00,163.81,163.82,163.37,163.4,3225.0,144.8762,144.885,144.4871,144.5136,3225.0
2019-03-12 10:45:00,163.4,163.47,163.3,163.47,1100.0,144.5136,144.5755,144.4252,144.5755,1100.0
2019-03-12 10:50:00,163.53,163.7,163.5,163.52,1821.0,144.6286,144.7789,144.602,144.6197,1821.0
2019-03-12 10:55:00,163.53,163.53,163.22,163.28,4522.0,144.6286,144.6286,144.3544,144.4075,4522.0
2019-03-12 11:00:00,163.2,163.36,163.17,163.27,2400.0,144.3367,144.4782,144.3102,144.3986,2400.0
2019-03-12 11:05:00,163.31,163.39,163.2,163.32,3800.0,144.434,144.5048,144.3367,144.4428,3800.0
2019-03-12 11:10:00,163.3,163.34,163.17,163.27,4870.0,144.4252,144.4605,144.3102,144.3986,4870.0
2019-03-12 11:15:00,163.29,163.5,163.26,163.5,1800.0,144.4163,144.602,144.3898,144.602,1800.0
2019-03-12 11:20:00,163.44,163.56,163.32,163.32,9277.0,144.549,144.6551,144.4428,144.4428,9277.0
2019-03-12 11:25:00,163.24,163.33,163.02,163.13,10285.0,144.3721,144.4517,144.1775,144.2748,10285.0
2019-03-12 11:30:00,163.15,163.31,163.07,163.08,14625.0,144.2925,144.434,144.2217,144.2306,14625.0
2019-03-12 11:35:00,163.16,163.24,163.13,163.16,2009.0,144.3013,144.3721,144.2748,144.3013,2009.0
2019-03-12 11:40:00,163.21,163.27,163.21,163.27,400.0,144.3456,144.3986,144.3456,144.3986,400.0
2019-03-12 11:45:00,163.18,163.21,163.11,163.16,4617.0,144.319,144.3456,144.2571,144.3013,4617.0
2019-03-12 11:50:00,163.18,163.46,163.17,163.38,3800.0,144.319,144.5667,144.3102,144.4959,3800.0
2019-03-12 11:55:00,163.33,163.42,163.21,163.31,8463.0,144.4517,144.5313,144.3456,144.434,8463.0
2019-03-12 12:00:00,163.32,163.35,163.09,163.18,7096.0,144.4428,144.4694,144.2394,144.319,7096.0
2019-03-12 12:05:00,163.19,163.31,163.14,163.21,4983.0,144.3279,144.434,144.2836,144.3456,4983.0
2019-03-12 12:10:00,163.24,163.33,163.24,163.33,900.0,144.3721,144.4517,144.3721,144.4517,900.0
2019-03-12 12:15:00,163.25,163.26,163.16,163.16,3500.0,144.3809,144.3898,144.3013,144.3013,3500.0
2019-03-12 12:20:00,163.19,163.24,162.9,163.03,16218.0,144.3279,144.3721,144.0714,144.1864,16218.0
2019-03-12 12:25:00,163.07,163.07,162.93,162.98,4430.0,144.2217,144.2217,144.0979,144.1421,4430.0
2019-03-12 12:30:00,163.0,163.0,162.54,162.55,5240.0,144.1598,144.1598,143.753,143.7618,5240.0
2019-03-12 12:35:00,162.52,162.6,162.37,162.43,1505.0,143.7353,143.8061,143.6026,143.6557,1505.0
2019-03-12 12:40:00,162.44,162.51,162.17,162.17,2000.0,143.6646,143.7265,143.4258,143.4258,2000.0
2019-03-12 12:45:00,162.13,162.19,162.02,162.05,1930.0,143.3904,143.4435,143.2931,143.3196,1930.0
2019-03-12 12:50:00,162.1,162.1,161.86,162.0,1800.0,143.3639,143.3639,143.1516,143.2754,1800.0
2019-03-12 12:55:00,161.95,162.17,161.95,162.17,3100.0,143.2312,143.4258,143.2312,143.4258,3100.0
2019-03-12 13:00:00,162.19,162.28,162.01,162.03,3500.0,143.4435,143.523,143.2843,143.3019,3500.0
2019-03-12 13:05:00,162.04,162.04,161.6,161.68,10276.0,143.3108,143.3108,142.9216,142.9924,10276.0
2019-03-12 13:10:00,161.68,161.68,161.51,161.67,2600.0,142.9924,142.9924,142.842,142.9836,2600.0
2019-03-12 13:15:00,161.66,161.85,161.61,161.8,4681.0,142.9747,143.1427,142.9305,143.0985,4681.0
2019-03-12 13:20:00,161.82,161.82,161.56,161.68,3342.0,143.1162,143.1162,142.8863,142.9924,3342.0
2019-03-12 13:25:00,161.76,161.95,161.69,161.69,7800.0,143.0632,143.2312,143.0012,143.0012,7800.0
2019-03-12 13:30:00,161.86,161.86,161.57,161.81,2200.0,143.1516,143.1516,142.8951,143.1074,2200.0
2019-03-12 13:35:00,161.83,161.83,161.34,161.39,6825.0,143.1251,143.1251,142.6917,142.7359,6825.0
2019-03-12 13:40:00,161.45,161.5,161.23,161.36,6250.0,142.789,142.8332,142.5944,142.7094,6250.0
2019-03-12 13:45:00,161.41,161.71,161.22,161.71,4425.0,142.7536,143.0189,142.5856,143.0189,4425.0
2019-03-12 13:50:00,161.72,161.94,161.7,161.71,3931.0,143.0278,143.2223,143.0101,143.0189,3931.0
2019-03-12 13:55:00,161.7,161.76,161.52,161.71,6920.0,143.0101,143.0632,142.8509,143.0189,6920.0
2019-03-12 14:00:00,161.73,161.74,161.45,161.57,20052.0,143.0366,143.0455,142.789,142.8951,20052.0
2019-03-12 14:05:00,161.53,161.53,161.29,161.32,15005.0,142.8597,142.8597,142.6475,142.674,15005.0
2019-03-12 14:10:00,161.31,161.52,161.26,161.46,22310.0,142.6652,142.8509,142.6209,142.7978,22310.0
2019-03-12 14:15:00,161.46,161.6,161.32,161.51,9615.0,142.7978,142.9216,142.674,142.842,9615.0
2019-03-12 14:20:00,161.5,161.71,161.45,161.61,6394.0,142.8332,143.0189,142.789,142.9305,6394.0
2019-03-12 14:25:00,161.63,161.87,161.6,161.87,6103.0,142.9482,143.1604,142.9216,143.1604,6103.0
2019-03-12 14:30:00,161.93,162.03,161.76,161.94,3850.0,143.2135,143.3019,143.0632,143.2223,3850.0
2019-03-12 14:35:00,162.11,162.22,162.03,162.03,3329.0,143.3727,143.47,143.3019,143.3019,3329.0
2019-03-12 14:40:00,162.04,162.08,162.01,162.02,1500.0,143.3108,143.3462,143.2843,143.2931,1500.0
2019-03-12 14:45:00,162.04,162.19,162.02,162.1,2400.0,143.3108,143.4435,143.2931,143.3639,2400.0
2019-03-12 14:50:00,162.1,162.12,161.96,162.02,4672.0,143.3639,143.3815,143.24,143.2931,4672.0
2019-03-12 14:55:00,161.98,162.18,161.97,162.12,4094.0,143.2577,143.4346,143.2489,143.3815,4094.0
2019-03-12 15:00:00,162.06,162.19,162.03,162.13,2400.0,143.3285,143.4435,143.3019,143.3904,2400.0
2019-03-12 15:05:00,162.09,162.12,162.05,162.1,3700.0,143.355,143.3815,143.3196,143.3639,3700.0
2019-03-12 15:10:00,162.11,162.13,161.87,161.89,4323.0,143.3727,143.3904,143.1604,143.1781,4323.0
2019-03-12 15:15:00,161.86,161.86,161.65,161.74,3550.0,143.1516,143.1516,142.9659,143.0455,3550.0
2019-03-12 15:20:00,161.67,161.67,161.47,161.5,15802.0,142.9836,142.9836,142.8067,142.8332,15802.0
2019-03-12 15:25:00,161.47,161.51,161.24,161.25,11600.0,142.8067,142.842,142.6033,142.6121,11600.0
2019-03-12 15:30:00,161.3,161.47,161.17,161.4,13393.0,142.6563,142.8067,142.5413,142.7448,13393.0
2019-03-12 15:35:00,161.43,161.49,161.09,161.24,8789.0,142.7713,142.8244,142.4706,142.6033,8789.0
2019-03-12 15:40:00,161.24,161.27,161.11,161.21,11754.0,142.6033,142.6298,142.4883,142.5767,11754.0
2019-03-12 15:45:00,161.2,161.38,161.2,161.34,11828.0,142.5679,142.7271,142.5679,142.6917,11828.0
2019-03-12 15:50:00,161.35,161.36,161.18,161.2,12398.0,142.7005,142.7094,142.5502,142.5679,12398.0
2019-03-12 15:55:00,161.18,161.38,161.03,161.35,48442.0,142.5502,142.7271,142.4175,142.7005,48442.0
2019-03-13 09:30:00,161.79,162.63,161.77,162.06,11583.0,143.0897,143.8326,143.072,143.3285,11583.0
2019-03-13 09:35:00,162.11,162.43,161.19,161.37,16240.0,143.3727,143.6557,142.559,142.7182,16240.0
2019-03-13 09:40:00,161.19,161.55,160.7,161.49,9502.0,142.559,142.8774,142.1257,142.8244,9502.0
2019-03-13 09:45:00,161.43,161.86,161.11,161.7,12915.0,142.7713,143.1516,142.4883,143.0101,12915.0
2019-03-13 09:50:00,161.72,162.03,161.48,161.74,7918.0,143.0278,143.3019,142.8155,143.0455,7918.0
2019-03-13 09:55:00,161.87,161.92,161.43,161.54,6382.0,143.1604,143.2047,142.7713,142.8686,6382.0
2019-03-13 10:00:00,161.71,162.08,161.64,161.66,9910.0,143.0189,143.3462,142.957,142.9747,9910.0
2019-03-13 10:05:00,161.71,161.79,161.38,161.46,5007.0,143.0189,143.0897,142.7271,142.7978,5007.0
2019-03-13 10:10:00,161.7,161.89,161.29,161.53,4942.0,143.0101,143.1781,142.6475,142.8597,4942.0
2019-03-13 10:15:00,161.68,161.79,161.52,161.66,3945.0,142.9924,143.0897,142.8509,142.9747,3945.0
2019-03-13 10:20:00,161.64,161.77,161.52,161.74,2430.0,142.957,143.072,142.8509,143.0455,2430.0
2019-03-13 10:25:00,161.64,161.74,161.51,161.74,4550.0,142.957,143.0455,142.842,143.0455,4550.0
2019-03-13 10:30:00,161.74,161.88,161.69,161.81,4705.0,143.0455,143.1693,143.0012,143.1074,4705.0
2019-03-13 10:35:00,161.86,161.96,161.75,161.83,12419.0,143.1516,143.24,143.0543,143.1251,12419.0
2019-03-13 10:40:00,161.82,161.9,161.68,161.81,12537.0,143.1162,143.187,142.9924,143.1074,12537.0
2019-03-13 10:45:00,161.9,162.07,161.82,161.88,4217.0,143.187,143.3373,143.1162,143.1693,4217.0
2019-03-13 10:50:00,161.93,162.07,161.87,161.99,6520.0,143.2135,143.3373,143.1604,143.2666,6520.0
2019-03-13 10:55:00,161.98,162.11,161.98,162.0,3000.0,143.2577,143.3727,143.2577,143.2754,3000.0
2019-03-13 11:00:00,162.1,162.35,162.04,162.3,10800.0,143.3639,143.585,143.3108,143.5407,10800.0
2019-03-13 11:05:00,162.48,162.79,162.48,162.79,2500.0,143.6999,143.9741,143.6999,143.9741,2500.0
2019-03-13 11:10:00,162.87,162.87,162.5,162.59,11197.0,144.0449,144.0449,143.7176,143.7972,11197.0
2019-03-13 11:15:00,162.6,162.84,162.52,162.58,18115.0,143.8061,144.0183,143.7353,143.7884,18115.0
2019-03-13 11:20:00,162.59,162.7,162.53,162.62,7156.0,143.7972,143.8945,143.7442,143.8237,7156.0
2019-03-13 11:25:00,162.66,162.66,162.18,162.28,6198.0,143.8591,143.8591,143.4346,143.523,6198.0
2019-03-13 11:30:00,162.32,162.73,162.32,162.69,7600.0,143.5584,143.921,143.5584,143.8857,7600.0
2019-03-13 11:35:00,162.64,162.85,162.61,162.78,2700.0,143.8414,144.0272,143.8149,143.9653,2700.0
2019-03-13 11:40:00,162.8,162.84,162.74,162.74,1229.0,143.9829,144.0183,143.9299,143.9299,1229.0
2019-03-13 11:45:00,162.65,162.67,162.31,162.31,1709.0,143.8503,143.868,143.5496,143.5496,1709.0
2019-03-13 11:50:00,162.36,162.38,162.13,162.33,3258.0,143.5938,143.6115,143.3904,143.5673,3258.0
2019-03-13 11:55:00,162.42,162.46,162.26,162.38,3700.0,143.6469,143.6822,143.5054,143.6115,3700.0
2019-03-13 12:00:00,162.46,162.46,162.25,162.27,4560.0,143.6822,143.6822,143.4965,143.5142,4560.0
2019-03-13 12:05:00,162.29,162.62,162.26,162.46,3075.0,143.5319,143.8237,143.5054,143.6822,3075.0
2019-03-13 12:10:00,162.48,162.61,162.44,162.44,6000.0,143.6999,143.8149,143.6646,143.6646,6000.0
2019-03-13 12:15:00,162.51,162.59,162.45,162.47,4860.0,143.7265,143.7972,143.6734,143.6911,4860.0
2019-03-13 12:20:00,162.44,162.53,162.34,162.53,2400.0,143.6646,143.7442,143.5761,143.7442,2400.0
2019-03-13 12:25:00,162.49,162.6,162.48,162.48,1600.0,143.7088,143.8061,143.6999,143.6999,1600.0
2019-03-13 12:30:00,162.45,162.46,162.28,162.32,3250.0,143.6734,143.6822,143.523,143.5584,3250.0
2019-03-13 12:35:00,162.35,162.36,162.25,162.36,2906.0,143.585,143.5938,143.4965,143.5938,2906.0
2019-03-13 12:40:00,162.39,162.64,162.33,162.64,2070.0,143.6203,143.8414,143.5673,143.8414,2070.0
2019-03-13 12:45:00,162.68,162.68,162.39,162.59,4408.0,143.8768,143.8768,143.6203,143.7972,4408.0
2019-03-13 12:50:00,162.6,162.6,162.19,162.22,4669.0,143.8061,143.8061,143.4435,143.47,4669.0
2019-03-13 12:55:00,162.13,162.23,162.13,162.18,2400.0,143.3904,143.4788,143.3904,143.4346,2400.0
2019-03-13 13:00:00,162.33,162.6,162.33,162.54,1850.0,143.5673,143.8061,143.5673,143.753,1850.0
2019-03-13 13:05:00,162.56,162.6,162.51,162.6,1400.0,143.7707,143.8061,143.7265,143.8061,1400.0
2019-03-13 13:10:00,162.54,162.64,162.54,162.63,5416.0,143.753,143.8414,143.753,143.8326,5416.0
2019-03-13 13:15:00,162.62,162.62,162.42,162.44,5582.0,143.8237,143.8237,143.6469,143.6646,5582.0
2019-03-13 13:20:00,162.45,162.5,162.31,162.47,3500.0,143.6734,143.7176,143.5496,143.6911,3500.0
2019-03-13 13:25:00,162.44,162.49,162.42,162.42,1444.0,143.6646,143.7088,143.6469,143.6469,1444.0
2019-03-13 13:30:00,162.47,162.6,162.46,162.58,7833.0,143.6911,143.8061,143.6822,143.7884,7833.0
2019-03-13 13:35:00,162.6,162.62,162.54,162.56,2260.0,143.8061,143.8237,143.753,143.7707,2260.0
2019-03-13 13:40:00,162.52,162.52,162.3,162.3,1102.0,143.7353,143.7353,143.5407,143.5407,1102.0
2019-03-13 13:45:00,162.34,162.38,162.27,162.37,2838.0,143.5761,143.6115,143.5142,143.6026,2838.0
2019-03-13 13:50:00,162.41,162.44,162.35,162.4,1410.0,143.638,143.6646,143.585,143.6292,1410.0
2019-03-13 13:55:00,162.4,162.55,162.4,162.5,3529.0,143.6292,143.7618,143.6292,143.7176,3529.0
2019-03-13 14:00:00,162.49,162.68,162.46,162.68,6046.0,143.7088,143.8768,143.6822,143.8768,6046.0
2019-03-13 14:05:00,162.71,162.71,162.6,162.63,4212.0,143.9033,143.9033,143.8061,143.8326,4212.0
2019-03-13 14:10:00,162.7,162.72,162.6,162.61,4272.0,143.8945,143.9122,143.8061,143.8149,4272.0
2019-03-13 14:15:00,162.65,162.68,162.54,162.64,6300.0,143.8503,143.8768,143.753,143.8414,6300.0
2019-03-13 14:20:00,162.7,162.82,162.62,162.82,5287.0,143.8945,144.0006,143.8237,144.0006,5287.0
2019-03-13 14:25:00,162.85,162.95,162.6,162.64,7353.0,144.0272,144.1156,143.8061,143.8414,7353.0
2019-03-13 14:30:00,162.59,162.6,162.03,162.12,7727.0,143.7972,143.8061,143.3019,143.3815,7727.0
2019-03-13 14:35:00,162.04,162.18,161.92,161.94,4300.0,143.3108,143.4346,143.2047,143.2223,4300.0
2019-03-13 14:40:00,161.99,162.04,161.86,161.89,2160.0,143.2666,143.3108,143.1516,143.1781,2160.0
2019-03-13 14:45:00,161.89,161.89,161.48,161.55,3257.0,143.1781,143.1781,142.8155,142.8774,3257.0
2019-03-13 14:50:00,161.49,161.76,161.38,161.68,6883.0,142.8244,143.0632,142.7271,142.9924,6883.0
2019-03-13 14:55:00,161.64,161.94,161.62,161.9,6130.0,142.957,143.2223,142.9393,143.187,6130.0
2019-03-13 15:00:00,161.89,161.93,161.76,161.82,6456.0,143.1781,143.2135,143.0632,143.1162,6456.0
2019-03-13 15:05:00,161.92,161.94,161.7,161.74,3139.0,143.2047,143.2223,143.0101,143.0455,3139.0
2019-03-13 15:10:00,161.7,161.7,161.43,161.43,5900.0,143.0101,143.0101,142.7713,142.7713,5900.0
2019-03-13 15:15:00,161.47,161.72,161.46,161.7,5660.0,142.8067,143.0278,142.7978,143.0101,5660.0
2019-03-13 15:20:00,161.65,161.71,161.45,161.58,4550.0,142.9659,143.0189,142.789,142.904,4550.0
2019-03-13 15:25:00,161.56,161.65,161.5,161.63,7238.0,142.8863,142.9659,142.8332,142.9482,7238.0
2019-03-13 15:30:00,161.62,161.79,161.51,161.73,18823.0,142.9393,143.0897,142.842,143.0366,18823.0
2019-03-13 15:35:00,161.73,161.99,161.7,161.96,7753.0,143.0366,143.2666,143.0101,143.24,7753.0
2019-03-13 15:40:00,161.9,161.91,161.76,161.83,8800.0,143.187,143.1958,143.0632,143.1251,8800.0
2019-03-13 15:45:00,161.83,161.86,161.69,161.69,9568.0,143.1251,143.1516,143.0012,143.0012,9568.0
2019-03-13 15:50:00,161.72,161.75,161.64,161.71,16569.0,143.0278,143.0543,142.957,143.0189,16569.0
2019-03-13 15:55:00,161.71,161.87,161.53,161.75,49003.0,143.0189,143.1604,142.8597,143.0543,49003.0
2019-03-14 09:30:00,161.42,162.34,161.42,161.96,13411.0,142.7625,143.5761,142.7625,143.24,13411.0
2019-03-14 09:35:00,162.26,162.88,162.13,162.58,7545.0,143.5054,144.0537,143.3904,143.7884,7545.0
2019-03-14 09:40:00,162.51,162.66,162.3,162.3,7898.0,143.7265,143.8591,143.5407,143.5407,7898.0
2019-03-14 09:45:00,162.35,162.69,162.04,162.15,15740.0,143.585,143.8857,143.3108,143.4081,15740.0
2019-03-14 09:50:00,162.25,162.47,161.66,161.81,9280.0,143.4965,143.6911,142.9747,143.1074,9280.0
2019-03-14 09:55:00,161.66,161.67,161.3,161.39,4100.0,142.9747,142.9836,142.6563,142.7359,4100.0
2019-03-14 10:00:00,161.32,161.44,160.96,161.21,6422.0,142.674,142.7801,142.3556,142.5767,6422.0
2019-03-14 10:05:00,161.24,161.25,160.48,160.53,4200.0,142.6033,142.6121,141.9311,141.9753,4200.0
2019-03-14 10:10:00,160.48,160.72,160.47,160.47,2100.0,141.9311,142.1434,141.9223,141.9223,2100.0
2019-03-14 10:15:00,160.42,160.49,160.19,160.25,2504.0,141.878,141.9399,141.6746,141.7277,2504.0
2019-03-14 10:20:00,160.36,160.4,160.14,160.31,4017.0,141.825,141.8603,141.6304,141.7807,4017.0
2019-03-14 10:25:00,160.35,160.56,160.34,160.41,5650.0,141.8161,142.0019,141.8073,141.8692,5650.0
2019-03-14 10:30:00,160.41,160.72,160.41,160.5,3700.0,141.8692,142.1434,141.8692,141.9488,3700.0
2019-03-14 10:35:00,160.48,160.71,160.39,160.62,5741.0,141.9311,142.1345,141.8515,142.0549,5741.0
2019-03-14 10:40:00,160.55,160.55,160.23,160.37,4649.0,141.993,141.993,141.71,141.8338,4649.0
2019-03-14 10:45:00,160.4,160.4,160.19,160.23,10500.0,141.8603,141.8603,141.6746,141.71,10500.0
2019-03-14 10:50:00,160.29,160.44,160.2,160.33,5900.0,141.7631,141.8957,141.6835,141.7984,5900.0
2019-03-14 10:55:00,160.34,160.63,160.25,160.6,5425.0,141.8073,142.0638,141.7277,142.0372,5425.0
2019-03-14 11:00:00,160.59,160.64,160.52,160.62,900.0,142.0284,142.0726,141.9665,142.0549,900.0
2019-03-14 11:05:00,160.64,160.82,160.55,160.67,3523.0,142.0726,142.2318,141.993,142.0991,3523.0
2019-03-14 11:10:00,160.66,160.82,160.56,160.58,7675.0,142.0903,142.2318,142.0019,142.0195,7675.0
2019-03-14 11:15:00,160.57,160.86,160.57,160.84,5310.0,142.0107,142.2672,142.0107,142.2495,5310.0
2019-03-14 11:20:00,160.81,160.81,160.61,160.62,6604.0,142.223,142.223,142.0461,142.0549,6604.0
2019-03-14 11:25:00,160.56,160.58,160.38,160.39,2763.0,142.0019,142.0195,141.8427,141.8515,2763.0
2019-03-14 11:30:00,160.43,160.56,160.36,160.56,2800.0,141.8869,142.0019,141.825,142.0019,2800.0
2019-03-14 11:35:00,160.63,160.75,160.56,160.59,5343.0,142.0638,142.1699,142.0019,142.0284,5343.0
2019-03-14 11:40:00,160.56,160.83,160.46,160.83,6072.0,142.0019,142.2406,141.9134,142.2406,6072.0
2019-03-14 11:45:00,160.91,161.32,160.9,161.19,3710.0,142.3114,142.674,142.3026,142.559,3710.0
2019-03-14 11:50:00,161.08,161.28,161.08,161.27,2101.0,142.4617,142.6386,142.4617,142.6298,2101.0
2019-03-14 11:55:00,161.16,161.33,160.97,160.97,6803.0,142.5325,142.6829,142.3645,142.3645,6803.0
2019-03-14 12:00:00,161.01,161.06,160.92,160.98,7372.0,142.3998,142.4441,142.3202,142.3733,7372.0
2019-03-14 12:05:00,161.0,161.0,160.75,160.75,3600.0,142.391,142.391,142.1699,142.1699,3600.0
2019-03-14 12:10:00,160.77,160.92,160.7,160.88,3013.0,142.1876,142.3202,142.1257,142.2849,3013.0
2019-03-14 12:15:00,160.88,161.01,160.88,161.01,1800.0,142.2849,142.3998,142.2849,142.3998,1800.0
2019-03-14 12:20:00,161.0,161.14,160.82,161.05,5850.0,142.391,142.5148,142.2318,142.4352,5850.0
2019-03-14 12:25:00,161.02,161.06,160.98,161.02,2477.0,142.4087,142.4441,142.3733,142.4087,2477.0
2019-03-14 12:30:00,161.09,161.15,160.94,161.15,5503.0,142.4706,142.5237,142.3379,142.5237,5503.0
2019-03-14 12:35:00,161.12,161.24,161.08,161.24,2900.0,142.4971,142.6033,142.4617,142.6033,2900.0
2019-03-14 12:40:00,161.24,161.33,161.16,161.16,3000.0,142.6033,142.6829,142.5325,142.5325,3000.0
2019-03-14 12:45:00,161.11,161.23,161.1,161.1,4467.0,142.4883,142.5944,142.4794,142.4794,4467.0
2019-03-14 12:50:00,161.07,161.07,160.74,160.85,7449.0,142.4529,142.4529,142.161,142.2583,7449.0
2019-03-14 12:55:00,160.92,161.01,160.9,160.99,1200.0,142.3202,142.3998,142.3026,142.3822,1200.0
2019-03-14 13:00:00,160.95,161.06,160.86,160.91,9874.0,142.3468,142.4441,142.2672,142.3114,9874.0
2019-03-14 13:05:00,160.91,160.93,160.82,160.92,2247.0,142.3114,142.3291,142.2318,142.3202,2247.0
2019-03-14 13:10:00,160.92,160.96,160.83,160.83,1826.0,142.3202,142.3556,142.2406,142.2406,1826.0
2019-03-14 13:15:00,160.78,160.8,160.73,160.77,4000.0,142.1964,142.2141,142.1522,142.1876,4000.0
2019-03-14 13:20:00,160.75,160.85,160.74,160.74,2500.0,142.1699,142.2583,142.161,142.161,2500.0
2019-03-14 13:25:00,160.73,160.77,160.58,160.62,4638.0,142.1522,142.1876,142.0195,142.0549,4638.0
2019-03-14 13:30:00,160.6,160.66,160.51,160.57,3868.0,142.0372,142.0903,141.9576,142.0107,3868.0
2019-03-14 13:35:00,160.6,160.62,160.41,160.62,4000.0,142.0372,142.0549,141.8692,142.0549,4000.0
2019-03-14 13:40:00,160.63,160.64,160.48,160.48,1950.0,142.0638,142.0726,141.9311,141.9311,1950.0
2019-03-14 13:45:00,160.5,160.62,160.43,160.56,3575.0,141.9488,142.0549,141.8869,142.0019,3575.0
2019-03-14 13:50:00,160.52,160.53,160.32,160.32,1998.0,141.9665,141.9753,141.7896,141.7896,1998.0
2019-03-14 13:55:00,160.3,160.47,160.29,160.43,4639.0,141.7719,141.9223,141.7631,141.8869,4639.0
2019-03-14 14:00:00,160.46,160.6,160.4,160.6,2843.0,141.9134,142.0372,141.8603,142.0372,2843.0
2019-03-14 14:05:00,160.67,160.67,160.52,160.52,3745.0,142.0991,142.0991,141.9665,141.9665,3745.0
2019-03-14 14:10:00,160.53,160.6,160.47,160.53,5099.0,141.9753,142.0372,141.9223,141.9753,5099.0
2019-03-14 14:15:00,160.54,160.81,160.54,160.81,4300.0,141.9842,142.223,141.9842,142.223,4300.0
2019-03-14 14:20:00,160.81,160.81,160.7,160.73,3000.0,142.223,142.223,142.1257,142.1522,3000.0
2019-03-14 14:25:00,160.74,160.79,160.58,160.69,5900.0,142.161,142.2053,142.0195,142.1168,5900.0
2019-03-14 14:30:00,160.7,160.7,160.5,160.57,6630.0,142.1257,142.1257,141.9488,142.0107,6630.0
2019-03-14 14:35:00,160.59,160.73,160.58,160.67,9171.0,142.0284,142.1522,142.0195,142.0991,9171.0
2019-03-14 14:40:00,160.66,160.71,160.61,160.64,2103.0,142.0903,142.1345,142.0461,142.0726,2103.0
2019-03-14 14:45:00,160.68,160.68,160.39,160.4,5107.0,142.108,142.108,141.8515,141.8603,5107.0
2019-03-14 14:50:00,160.41,160.45,160.3,160.3,6537.0,141.8692,141.9046,141.7719,141.7719,6537.0
2019-03-14 14:55:00,160.32,160.64,160.32,160.61,4550.0,141.7896,142.0726,141.7896,142.0461,4550.0
2019-03-14 15:00:00,160.59,160.59,160.47,160.52,5813.0,142.0284,142.0284,141.9223,141.9665,5813.0
2019-03-14 15:05:00,160.54,160.64,160.52,160.56,8608.0,141.9842,142.0726,141.9665,142.0019,8608.0
2019-03-14 15:10:00,160.59,160.61,160.49,160.5,5900.0,142.0284,142.0461,141.9399,141.9488,5900.0
2019-03-14 15:15:00,160.49,160.52,160.38,160.4,6141.0,141.9399,141.9665,141.8427,141.8603,6141.0
2019-03-14 15:20:00,160.4,160.43,160.25,160.32,10414.0,141.8603,141.8869,141.7277,141.7896,10414.0
2019-03-14 15:25:00,160.33,160.45,160.32,160.44,11622.0,141.7984,141.9046,141.7896,141.8957,11622.0
2019-03-14 15:30:00,160.41,160.44,160.35,160.38,18108.0,141.8692,141.8957,141.8161,141.8427,18108.0
2019-03-14 15:35:00,160.4,160.67,160.4,160.66,4802.0,141.8603,142.0991,141.8603,142.0903,4802.0
2019-03-14 15:40:00,160.66,160.68,160.58,160.6,14965.0,142.0903,142.108,142.0195,142.0372,14965.0
2019-03-14 15:45:00,160.59,160.6,160.44,160.51,14136.0,142.0284,142.0372,141.8957,141.9576,14136.0
2019-03-14 15:50:00,160.5,160.51,160.4,160.4,18046.0,141.9488,141.9576,141.8603,141.8603,18046.0
2019-03-14 15:55:00,160.36,160.45,160.14,160.44,73547.0,141.825,141.9046,141.6304,141.8957,73547.0
2019-03-15 09:30:00,160.26,160.96,160.26,160.88,133445.0,141.7365,142.3556,141.7365,142.2849,133445.0
2019-03-15 09:35:00,160.9,160.9,160.12,160.54,14563.0,142.3026,142.3026,141.6127,141.9842,14563.0
2019-03-15 09:40:00,160.44,160.9,160.42,160.53,4654.0,141.8957,142.3026,141.878,141.9753,4654.0
2019-03-15 09:45:00,160.57,160.57,159.93,159.93,7338.0,142.0107,142.0107,141.4447,141.4447,7338.0
2019-03-15 09:50:00,159.88,160.27,159.88,159.98,1924.0,141.4004,141.7454,141.4004,141.4889,1924.0
2019-03-15 09:55:00,160.02,160.02,159.65,159.74,2300.0,141.5243,141.5243,141.197,141.2766,2300.0
2019-03-15 10:00:00,159.84,160.07,159.79,159.85,3003.0,141.3651,141.5685,141.3209,141.3739,3003.0
2019-03-15 10:05:00,159.79,159.96,159.79,159.87,2900.0,141.3209,141.4712,141.3209,141.3916,2900.0
2019-03-15 10:10:00,159.81,160.0,159.81,159.95,2402.0,141.3385,141.5066,141.3385,141.4624,2402.0
2019-03-15 10:15:00,159.88,160.08,159.7,160.05,3973.0,141.4004,141.5773,141.2413,141.5508,3973.0
2019-03-15 10:20:00,160.03,160.08,159.58,159.61,2801.0,141.5331,141.5773,141.1351,141.1617,2801.0
2019-03-15 10:25:00,159.68,159.78,159.5,159.68,4767.0,141.2236,141.312,141.0644,141.2236,4767.0
2019-03-15 10:30:00,159.62,159.66,159.37,159.58,7641.0,141.1705,141.2059,140.9494,141.1351,7641.0
2019-03-15 10:35:00,159.58,159.66,159.49,159.54,4168.0,141.1351,141.2059,141.0555,141.0997,4168.0
2019-03-15 10:40:00,159.58,159.74,159.55,159.56,1937.0,141.1351,141.2766,141.1086,141.1174,1937.0
2019-03-15 10:45:00,159.56,159.63,159.44,159.5,2050.0,141.1174,141.1793,141.0113,141.0644,2050.0
2019-03-15 10:50:00,159.42,159.61,159.4,159.61,4552.0,140.9936,141.1617,140.9759,141.1617,4552.0
2019-03-15 10:55:00,159.62,159.89,159.6,159.89,920.0,141.1705,141.4093,141.1528,141.4093,920.0
2019-03-15 11:00:00,159.88,159.95,159.66,159.83,4257.0,141.4004,141.4624,141.2059,141.3562,4257.0
2019-03-15 11:05:00,159.91,160.03,159.9,159.95,1201.0,141.427,141.5331,141.4181,141.4624,1201.0
2019-03-15 11:10:00,160.02,160.44,159.98,160.25,4454.0,141.5243,141.8957,141.4889,141.7277,4454.0
2019-03-15 11:15:00,160.33,160.36,160.09,160.2,2850.0,141.7984,141.825,141.5862,141.6835,2850.0
2019-03-15 11:20:00,160.27,160.27,159.94,159.96,6157.0,141.7454,141.7454,141.4535,141.4712,6157.0
2019-03-15 11:25:00,159.94,159.98,159.89,159.93,1381.0,141.4535,141.4889,141.4093,141.4447,1381.0
2019-03-15 11:30:00,159.93,160.07,159.66,159.91,4281.0,141.4447,141.5685,141.2059,141.427,4281.0
2019-03-15 11:35:00,159.9,159.92,159.79,159.91,1575.0,141.4181,141.4358,141.3209,141.427,1575.0
2019-03-15 11:40:00,159.83,159.88,159.79,159.81,1330.0,141.3562,141.4004,141.3209,141.3385,1330.0
2019-03-15 11:45:00,159.89,160.04,159.88,160.03,5110.0,141.4093,141.542,141.4004,141.5331,5110.0
2019-03-15 11:50:00,160.09,160.26,160.0,160.18,4425.0,141.5862,141.7365,141.5066,141.6658,4425.0
2019-03-15 11:55:00,160.13,160.2,160.05,160.07,3350.0,141.6216,141.6835,141.5508,141.5685,3350.0
2019-03-15 12:00:00,160.11,160.18,159.94,160.18,6400.0,141.6039,141.6658,141.4535,141.6658,6400.0
2019-03-15 12:05:00,160.21,160.3,160.11,160.26,2503.0,141.6923,141.7719,141.6039,141.7365,2503.0
2019-03-15 12:10:00,160.35,160.36,160.27,160.36,1000.0,141.8161,141.825,141.7454,141.825,1000.0
2019-03-15 12:15:00,160.32,160.33,160.28,160.29,3500.0,141.7896,141.7984,141.7542,141.7631,3500.0
2019-03-15 12:20:00,160.28,160.46,160.26,160.46,5584.0,141.7542,141.9134,141.7365,141.9134,5584.0
2019-03-15 12:25:00,160.39,160.43,160.31,160.32,1710.0,141.8515,141.8869,141.7807,141.7896,1710.0
2019-03-15 12:30:00,160.49,160.51,160.43,160.43,300.0,141.9399,141.9576,141.8869,141.8869,300.0
2019-03-15 12:35:00,160.49,160.54,160.36,160.49,16108.0,141.9399,141.9842,141.825,141.9399,16108.0
2019-03-15 12:40:00,160.54,160.57,160.44,160.57,6900.0,141.9842,142.0107,141.8957,142.0107,6900.0
2019-03-15 12:45:00,160.59,160.66,160.52,160.53,8400.0,142.0284,142.0903,141.9665,141.9753,8400.0
2019-03-15 12:50:00,160.66,160.75,160.55,160.71,14577.0,142.0903,142.1699,141.993,142.1345,14577.0
2019-03-15 12:55:00,160.76,160.76,160.48,160.58,22167.0,142.1787,142.1787,141.9311,142.0195,22167.0
2019-03-15 13:00:00,160.65,161.02,160.61,161.0,58612.0,142.0815,142.4087,142.0461,142.391,58612.0
2019-03-15 13:05:00,161.0,161.07,160.88,161.07,2968.0,142.391,142.4529,142.2849,142.4529,2968.0
2019-03-15 13:10:00,161.09,161.54,161.09,161.52,8420.0,142.4706,142.8686,142.4706,142.8509,8420.0
2019-03-15 13:15:00,161.5,161.54,161.19,161.19,6157.0,142.8332,142.8686,142.559,142.559,6157.0
2019-03-15 13:20:00,161.19,161.22,161.1,161.1,9413.0,142.559,142.5856,142.4794,142.4794,9413.0
2019-03-15 13:25:00,161.03,161.08,160.76,160.99,7361.0,142.4175,142.4617,142.1787,142.3822,7361.0
2019-03-15 13:30:00,161.0,161.17,160.98,161.17,2507.0,142.391,142.5413,142.3733,142.5413,2507.0
2019-03-15 13:35:00,161.19,161.19,161.12,161.19,1952.0,142.559,142.559,142.4971,142.559,1952.0
2019-03-15 13:40:00,161.15,161.17,161.05,161.1,4319.0,142.5237,142.5413,142.4352,142.4794,4319.0
2019-03-15 13:45:00,161.1,161.22,160.89,160.89,2301.0,142.4794,142.5856,142.2937,142.2937,2301.0
2019-03-15 13:50:00,160.97,161.01,160.9,160.92,900.0,142.3645,142.3998,142.3026,142.3202,900.0
2019-03-15 13:55:00,160.96,161.03,160.92,161.02,4589.0,142.3556,142.4175,142.3202,142.4087,4589.0
2019-03-15 14:00:00,160.99,161.03,160.79,160.8,5587.0,142.3822,142.4175,142.2053,142.2141,5587.0
2019-03-15 14:05:00,160.82,160.83,160.63,160.65,1825.0,142.2318,142.2406,142.0638,142.0815,1825.0
2019-03-15 14:10:00,160.64,160.67,160.59,160.59,3057.0,142.0726,142.0991,142.0284,142.0284,3057.0
2019-03-15 14:15:00,160.6,160.73,160.54,160.58,3592.0,142.0372,142.1522,141.9842,142.0195,3592.0
2019-03-15 14:20:00,160.55,160.57,160.39,160.47,5300.0,141.993,142.0107,141.8515,141.9223,5300.0
2019-03-15 14:25:00,160.45,160.49,160.34,160.37,1000.0,141.9046,141.9399,141.8073,141.8338,1000.0
2019-03-15 14:30:00,160.37,160.46,160.31,160.43,1515.0,141.8338,141.9134,141.7807,141.8869,1515.0
2019-03-15 14:35:00,160.4,160.55,160.29,160.55,4930.0,141.8603,141.993,141.7631,141.993,4930.0
2019-03-15 14:40:00,160.51,160.73,160.51,160.69,1200.0,141.9576,142.1522,141.9576,142.1168,1200.0
2019-03-15 14:45:00,160.45,160.49,160.39,160.39,1300.0,141.9046,141.9399,141.8515,141.8515,1300.0
2019-03-15 14:50:00,160.36,160.36,160.27,160.29,2396.0,141.825,141.825,141.7454,141.7631,2396.0
2019-03-15 14:55:00,160.34,160.57,160.34,160.54,4116.0,141.8073,142.0107,141.8073,141.9842,4116.0
2019-03-15 15:00:00,160.54,160.54,160.38,160.48,5611.0,141.9842,141.9842,141.8427,141.9311,5611.0
2019-03-15 15:05:00,160.51,160.52,160.41,160.45,4100.0,141.9576,141.9665,141.8692,141.9046,4100.0
2019-03-15 15:10:00,160.42,160.42,160.13,160.15,7061.0,141.878,141.878,141.6216,141.6392,7061.0
2019-03-15 15:15:00,160.1,160.3,160.02,160.13,5229.0,141.595,141.7719,141.5243,141.6216,5229.0
2019-03-15 15:20:00,160.11,160.43,160.09,160.43,5516.0,141.6039,141.8869,141.5862,141.8869,5516.0
2019-03-15 15:25:00,160.38,160.39,160.31,160.35,8859.0,141.8427,141.8515,141.7807,141.8161,8859.0
2019-03-15 15:30:00,160.37,160.57,160.31,160.32,24901.0,141.8338,142.0107,141.7807,141.7896,24901.0
2019-03-15 15:35:00,160.31,160.36,160.18,160.2,10795.0,141.7807,141.825,141.6658,141.6835,10795.0
2019-03-15 15:40:00,160.22,160.38,160.14,160.18,8330.0,141.7012,141.8427,141.6304,141.6658,8330.0
2019-03-15 15:45:00,160.1,160.64,160.1,160.59,31146.0,141.595,142.0726,141.595,142.0284,31146.0
2019-03-15 15:50:00,160.59,160.61,160.11,160.22,20168.0,142.0284,142.0461,141.6039,141.7012,20168.0
2019-03-15 15:55:00,160.24,160.7,160.24,160.68,87354.0,141.7188,142.1257,141.7188,142.108,87354.0
2019-03-18 09:30:00,160.02,161.82,160.02,161.3,25101.0,141.5243,143.1162,141.5243,142.6563,25101.0
2019-03-18 09:35:00,161.44,161.76,161.34,161.38,6965.0,142.7801,143.0632,142.6917,142.7271,6965.0
2019-03-18 09:40:00,161.49,161.74,161.28,161.35,12567.0,142.8244,143.0455,142.6386,142.7005,12567.0
2019-03-18 09:45:00,161.31,161.8,161.31,161.67,7512.0,142.6652,143.0985,142.6652,142.9836,7512.0
2019-03-18 09:50:00,161.78,161.96,161.55,161.6,3300.0,143.0808,143.24,142.8774,142.9216,3300.0
2019-03-18 09:55:00,161.73,161.95,161.7,161.94,5170.0,143.0366,143.2312,143.0101,143.2223,5170.0
2019-03-18 10:00:00,162.01,162.38,162.01,162.14,2492.0,143.2843,143.6115,143.2843,143.3992,2492.0
2019-03-18 10:05:00,162.19,162.41,162.19,162.3,7151.0,143.4435,143.638,143.4435,143.5407,7151.0
2019-03-18 10:10:00,162.36,162.49,162.18,162.34,8795.0,143.5938,143.7088,143.4346,143.5761,8795.0
2019-03-18 10:15:00,162.34,162.5,162.06,162.5,6462.0,143.5761,143.7176,143.3285,143.7176,6462.0
2019-03-18 10:20:00,162.57,162.57,162.3,162.52,1400.0,143.7795,143.7795,143.5407,143.7353,1400.0
2019-03-18 10:25:00,162.59,162.77,162.54,162.76,2174.0,143.7972,143.9564,143.753,143.9476,2174.0
2019-03-18 10:30:00,162.72,162.85,162.66,162.81,6405.0,143.9122,144.0272,143.8591,143.9918,6405.0
2019-03-18 10:35:00,162.8,162.9,162.71,162.71,3900.0,143.9829,144.0714,143.9033,143.9033,3900.0
2019-03-18 10:40:00,162.7,162.9,162.68,162.87,1300.0,143.8945,144.0714,143.8768,144.0449,1300.0
2019-03-18 10:45:00,162.91,163.09,162.85,162.94,3721.0,144.0802,144.2394,144.0272,144.1068,3721.0
2019-03-18 10:50:00,162.96,163.0,162.75,162.79,3050.0,144.1245,144.1598,143.9387,143.9741,3050.0
2019-03-18 10:55:00,162.86,162.96,162.86,162.93,2602.0,144.036,144.1245,144.036,144.0979,2602.0
2019-03-18 11:00:00,163.02,163.02,162.72,162.73,5050.0,144.1775,144.1775,143.9122,143.921,5050.0
2019-03-18 11:05:00,162.75,162.8,162.69,162.69,4657.0,143.9387,143.9829,143.8857,143.8857,4657.0
2019-03-18 11:10:00,162.68,162.69,162.6,162.62,4940.0,143.8768,143.8857,143.8061,143.8237,4940.0
2019-03-18 11:15:00,162.69,162.74,162.51,162.54,2900.0,143.8857,143.9299,143.7265,143.753,2900.0
2019-03-18 11:20:00,162.51,162.59,162.42,162.59,9112.0,143.7265,143.7972,143.6469,143.7972,9112.0
2019-03-18 11:25:00,162.64,162.75,162.59,162.66,2000.0,143.8414,143.9387,143.7972,143.8591,2000.0
2019-03-18 11:30:00,162.64,162.83,162.57,162.83,3350.0,143.8414,144.0095,143.7795,144.0095,3350.0
2019-03-18 11:35:00,162.81,162.81,162.55,162.61,2400.0,143.9918,143.9918,143.7618,143.8149,2400.0
2019-03-18 11:40:00,162.73,162.82,162.72,162.81,4622.0,143.921,144.0006,143.9122,143.9918,4622.0
2019-03-18 11:45:00,162.81,162.87,162.78,162.8,7187.0,143.9918,144.0449,143.9653,143.9829,7187.0
2019-03-18 11:50:00,162.85,162.99,162.75,162.86,5300.0,144.0272,144.151,143.9387,144.036,5300.0
2019-03-18 11:55:00,162.87,162.88,162.75,162.76,5900.0,144.0449,144.0537,143.9387,143.9476,5900.0
2019-03-18 12:00:00,162.83,162.9,162.8,162.83,3883.0,144.0095,144.0714,143.9829,144.0095,3883.0
2019-03-18 12:05:00,162.81,162.81,162.49,162.58,3300.0,143.9918,143.9918,143.7088,143.7884,3300.0
2019-03-18 12:10:00,162.55,162.59,162.35,162.36,12268.0,143.7618,143.7972,143.585,143.5938,12268.0
2019-03-18 12:15:00,162.37,162.56,162.33,162.46,6839.0,143.6026,143.7707,143.5673,143.6822,6839.0
2019-03-18 12:20:00,162.51,162.56,162.44,162.5,8600.0,143.7265,143.7707,143.6646,143.7176,8600.0
2019-03-18 12:25:00,162.5,162.56,162.43,162.5,3412.0,143.7176,143.7707,143.6557,143.7176,3412.0
2019-03-18 12:30:00,162.47,162.5,162.3,162.33,4921.0,143.6911,143.7176,143.5407,143.5673,4921.0
2019-03-18 12:35:00,162.31,162.49,162.31,162.39,2641.0,143.5496,143.7088,143.5496,143.6203,2641.0
2019-03-18 12:40:00,162.47,162.49,162.38,162.45,1300.0,143.6911,143.7088,143.6115,143.6734,1300.0
2019-03-18 12:45:00,162.42,162.48,162.39,162.41,2820.0,143.6469,143.6999,143.6203,143.638,2820.0
2019-03-18 12:50:00,162.47,162.78,162.45,162.72,6600.0,143.6911,143.9653,143.6734,143.9122,6600.0
2019-03-18 12:55:00,162.73,162.81,162.67,162.74,2453.0,143.921,143.9918,143.868,143.9299,2453.0
2019-03-18 13:00:00,162.7,162.77,162.64,162.77,1100.0,143.8945,143.9564,143.8414,143.9564,1100.0
2019-03-18 13:05:00,162.73,162.73,162.63,162.7,1900.0,143.921,143.921,143.8326,143.8945,1900.0
2019-03-18 13:10:00,162.71,162.82,162.64,162.64,4972.0,143.9033,144.0006,143.8414,143.8414,4972.0
2019-03-18 13:15:00,162.62,162.83,162.62,162.73,2026.0,143.8237,144.0095,143.8237,143.921,2026.0
2019-03-18 13:20:00,162.74,162.74,162.6,162.62,2018.0,143.9299,143.9299,143.8061,143.8237,2018.0
2019-03-18 13:25:00,162.64,162.71,162.61,162.62,3710.0,143.8414,143.9033,143.8149,143.8237,3710.0
2019-03-18 13:30:00,162.63,162.67,162.59,162.65,4715.0,143.8326,143.868,143.7972,143.8503,4715.0
2019-03-18 13:35:00,162.71,162.72,162.58,162.64,1990.0,143.9033,143.9122,143.7884,143.8414,1990.0
2019-03-18 13:40:00,162.67,162.82,162.67,162.81,3871.0,143.868,144.0006,143.868,143.9918,3871.0
2019-03-18 13:45:00,162.77,162.81,162.62,162.62,2650.0,143.9564,143.9918,143.8237,143.8237,2650.0
2019-03-18 13:50:00,162.59,162.76,162.59,162.75,2600.0,143.7972,143.9476,143.7972,143.9387,2600.0
2019-03-18 13:55:00,162.75,162.76,162.65,162.66,1500.0,143.9387,143.9476,143.8503,143.8591,1500.0
2019-03-18 14:00:00,162.66,162.78,162.59,162.61,1302.0,143.8591,143.9653,143.7972,143.8149,1302.0
2019-03-18 14:05:00,162.62,162.71,162.52,162.71,2925.0,143.8237,143.9033,143.7353,143.9033,2925.0
2019-03-18 14:10:00,162.71,162.78,162.7,162.7,1000.0,143.9033,143.9653,143.8945,143.8945,1000.0
2019-03-18 14:15:00,162.73,162.89,162.73,162.87,7184.0,143.921,144.0625,143.921,144.0449,7184.0
2019-03-18 14:20:00,162.9,162.95,162.78,162.83,4804.0,144.0714,144.1156,143.9653,144.0095,4804.0
2019-03-18 14:25:00,162.9,162.93,162.82,162.83,1600.0,144.0714,144.0979,144.0006,144.0095,1600.0
2019-03-18 14:30:00,162.83,162.86,162.77,162.86,1600.0,144.0095,144.036,143.9564,144.036,1600.0
2019-03-18 14:35:00,162.83,163.01,162.83,162.94,2252.0,144.0095,144.1687,144.0095,144.1068,2252.0
2019-03-18 14:40:00,162.97,163.04,162.96,163.01,2835.0,144.1333,144.1952,144.1245,144.1687,2835.0
2019-03-18 14:45:00,163.0,163.14,163.0,163.14,5103.0,144.1598,144.2836,144.1598,144.2836,5103.0
2019-03-18 14:50:00,163.1,163.35,163.09,163.31,3602.0,144.2483,144.4694,144.2394,144.434,3602.0
2019-03-18 14:55:00,163.3,163.37,163.25,163.35,2255.0,144.4252,144.4871,144.3809,144.4694,2255.0
2019-03-18 15:00:00,163.31,163.34,163.19,163.29,5300.0,144.434,144.4605,144.3279,144.4163,5300.0
2019-03-18 15:05:00,163.29,163.29,163.15,163.18,2642.0,144.4163,144.4163,144.2925,144.319,2642.0
2019-03-18 15:10:00,163.21,163.21,163.07,163.19,2800.0,144.3456,144.3456,144.2217,144.3279,2800.0
2019-03-18 15:15:00,163.19,163.29,163.19,163.29,4304.0,144.3279,144.4163,144.3279,144.4163,4304.0
2019-03-18 15:20:00,163.25,163.26,163.13,163.21,3025.0,144.3809,144.3898,144.2748,144.3456,3025.0
2019-03-18 15:25:00,163.22,163.27,163.19,163.19,4531.0,144.3544,144.3986,144.3279,144.3279,4531.0
2019-03-18 15:30:00,163.21,163.37,163.21,163.31,4344.0,144.3456,144.4871,144.3456,144.434,4344.0
2019-03-18 15:35:00,163.28,163.34,163.23,163.33,6647.0,144.4075,144.4605,144.3632,144.4517,6647.0
2019-03-18 15:40:00,163.33,163.54,163.24,163.54,8402.0,144.4517,144.6374,144.3721,144.6374,8402.0
2019-03-18 15:45:00,163.55,163.71,163.51,163.51,13706.0,144.6463,144.7878,144.6109,144.6109,13706.0
2019-03-18 15:50:00,163.52,163.53,163.35,163.41,12211.0,144.6197,144.6286,144.4694,144.5224,12211.0
2019-03-18 15:55:00,163.41,163.45,163.3,163.31,35810.0,144.5224,144.5578,144.4252,144.434,35810.0
2019-03-19 09:30:00,164.0,164.5,164.0,164.18,7965.0,145.0442,145.4865,145.0442,145.2034,7965.0
2019-03-19 09:35:00,164.31,164.63,164.31,164.49,4832.0,145.3184,145.6014,145.3184,145.4776,4832.0
2019-03-19 09:40:00,164.43,164.46,164.0,164.15,11169.0,145.4245,145.4511,145.0442,145.1769,11169.0
2019-03-19 09:45:00,164.16,165.17,164.13,165.17,11397.0,145.1858,146.079,145.1592,146.079,11397.0
2019-03-19 09:50:00,165.19,165.37,164.77,164.77,6886.0,146.0967,146.2559,145.7252,145.7252,6886.0
2019-03-19 09:55:00,164.66,164.75,164.36,164.63,9188.0,145.628,145.7076,145.3626,145.6014,9188.0
2019-03-19 10:00:00,164.44,164.62,164.29,164.61,2889.0,145.4334,145.5926,145.3007,145.5837,2889.0
2019-03-19 10:05:00,164.66,164.75,164.16,164.35,6817.0,145.628,145.7076,145.1858,145.3538,6817.0
2019-03-19 10:10:00,164.45,164.52,164.14,164.21,13351.0,145.4422,145.5041,145.1681,145.23,13351.0
2019-03-19 10:15:00,164.25,164.5,164.19,164.43,9500.0,145.2653,145.4865,145.2123,145.4245,9500.0
2019-03-19 10:20:00,164.39,164.39,164.13,164.24,7679.0,145.3892,145.3892,145.1592,145.2565,7679.0
2019-03-19 10:25:00,164.09,164.27,163.79,163.83,13690.0,145.1238,145.283,144.8585,144.8939,13690.0
2019-03-19 10:30:00,163.85,164.27,163.84,164.12,3500.0,144.9116,145.283,144.9027,145.1504,3500.0
2019-03-19 10:35:00,164.09,164.19,164.08,164.16,2012.0,145.1238,145.2123,145.115,145.1858,2012.0
2019-03-19 10:40:00,164.18,164.22,163.91,163.98,2552.0,145.2034,145.2388,144.9646,145.0266,2552.0
2019-03-19 10:45:00,164.09,164.17,164.03,164.13,2735.0,145.1238,145.1946,145.0708,145.1592,2735.0
2019-03-19 10:50:00,164.08,164.17,163.92,164.11,2245.0,145.115,145.1946,144.9735,145.1415,2245.0
2019-03-19 10:55:00,164.06,164.06,163.98,163.99,1300.0,145.0973,145.0973,145.0266,145.0354,1300.0
2019-03-19 11:00:00,164.0,164.18,164.0,164.13,1222.0,145.0442,145.2034,145.0442,145.1592,1222.0
2019-03-19 11:05:00,164.11,164.35,164.1,164.35,2500.0,145.1415,145.3538,145.1327,145.3538,2500.0
2019-03-19 11:10:00,164.35,164.52,164.32,164.43,2674.0,145.3538,145.5041,145.3273,145.4245,2674.0
2019-03-19 11:15:00,164.4,164.53,164.38,164.53,1302.0,145.398,145.513,145.3803,145.513,1302.0
2019-03-19 11:20:00,164.56,164.83,164.55,164.82,3758.0,145.5395,145.7783,145.5307,145.7695,3758.0
2019-03-19 11:25:00,164.77,164.95,164.75,164.78,14511.0,145.7252,145.8844,145.7076,145.7341,14511.0
2019-03-19 11:30:00,164.69,164.69,164.48,164.48,1603.0,145.6545,145.6545,145.4688,145.4688,1603.0
2019-03-19 11:35:00,164.49,164.77,164.49,164.62,2116.0,145.4776,145.7252,145.4776,145.5926,2116.0
2019-03-19 11:40:00,164.66,164.68,164.6,164.6,1300.0,145.628,145.6456,145.5749,145.5749,1300.0
2019-03-19 11:45:00,164.63,164.68,164.57,164.68,1100.0,145.6014,145.6456,145.5484,145.6456,1100.0
2019-03-19 11:50:00,164.78,164.85,164.72,164.78,900.0,145.7341,145.796,145.681,145.7341,900.0
2019-03-19 11:55:00,164.8,165.01,164.79,164.96,5373.0,145.7518,145.9375,145.7429,145.8933,5373.0
2019-03-19 12:00:00,164.91,165.06,164.88,165.06,2500.0,145.8491,145.9817,145.8225,145.9817,2500.0
2019-03-19 12:05:00,165.02,165.05,164.82,164.87,3349.0,145.9463,145.9729,145.7695,145.8137,3349.0
2019-03-19 12:10:00,164.9,164.93,164.85,164.91,1008.0,145.8402,145.8668,145.796,145.8491,1008.0
2019-03-19 12:15:00,164.96,164.96,164.76,164.81,2000.0,145.8933,145.8933,145.7164,145.7606,2000.0
2019-03-19 12:20:00,164.82,164.82,164.77,164.78,600.0,145.7695,145.7695,145.7252,145.7341,600.0
2019-03-19 12:25:00,164.82,164.93,164.8,164.86,2258.0,145.7695,145.8668,145.7518,145.8048,2258.0
2019-03-19 12:30:00,164.88,164.92,164.72,164.72,1122.0,145.8225,145.8579,145.681,145.681,1122.0
2019-03-19 12:35:00,164.7,164.71,164.54,164.55,1400.0,145.6633,145.6722,145.5218,145.5307,1400.0
2019-03-19 12:40:00,164.55,164.61,164.48,164.54,2823.0,145.5307,145.5837,145.4688,145.5218,2823.0
2019-03-19 12:45:00,164.51,164.55,163.82,163.82,3793.0,145.4953,145.5307,144.885,144.885,3793.0
2019-03-19 12:50:00,163.92,164.2,163.92,164.0,3027.0,144.9735,145.2211,144.9735,145.0442,3027.0
2019-03-19 12:55:00,163.99,164.36,163.99,164.36,2476.0,145.0354,145.3626,145.0354,145.3626,2476.0
2019-03-19 13:00:00,164.34,164.4,164.26,164.35,2400.0,145.3449,145.398,145.2742,145.3538,2400.0
2019-03-19 13:05:00,164.35,164.36,164.2,164.2,2612.0,145.3538,145.3626,145.2211,145.2211,2612.0
2019-03-19 13:10:00,164.26,164.39,164.26,164.36,1453.0,145.2742,145.3892,145.2742,145.3626,1453.0
2019-03-19 13:15:00,164.34,164.34,164.22,164.29,1700.0,145.3449,145.3449,145.2388,145.3007,1700.0
2019-03-19 13:20:00,164.35,164.36,164.23,164.26,1800.0,145.3538,145.3626,145.2477,145.2742,1800.0
2019-03-19 13:25:00,164.23,164.25,164.2,164.2,1400.0,145.2477,145.2653,145.2211,145.2211,1400.0
2019-03-19 13:30:00,164.25,164.25,163.28,163.28,9485.0,145.2653,145.2653,144.4075,144.4075,9485.0
2019-03-19 13:35:00,163.33,163.42,163.26,163.42,3000.0,144.4517,144.5313,144.3898,144.5313,3000.0
2019-03-19 13:40:00,163.49,163.8,163.49,163.75,3200.0,144.5932,144.8674,144.5932,144.8231,3200.0
2019-03-19 13:45:00,163.79,163.79,163.6,163.67,3010.0,144.8585,144.8585,144.6905,144.7524,3010.0
2019-03-19 13:50:00,163.69,163.69,163.59,163.59,1100.0,144.7701,144.7701,144.6816,144.6816,1100.0
2019-03-19 13:55:00,163.69,163.74,163.58,163.71,3700.0,144.7701,144.8143,144.6728,144.7878,3700.0
2019-03-19 14:00:00,163.77,163.82,163.54,163.63,4300.0,144.8408,144.885,144.6374,144.717,4300.0
2019-03-19 14:05:00,163.71,163.85,163.54,163.57,2300.0,144.7878,144.9116,144.6374,144.6639,2300.0
2019-03-19 14:10:00,163.56,163.59,163.3,163.38,11585.0,144.6551,144.6816,144.4252,144.4959,11585.0
2019-03-19 14:15:00,163.34,163.34,163.0,163.12,5664.0,144.4605,144.4605,144.1598,144.266,5664.0
2019-03-19 14:20:00,163.19,163.19,162.96,163.0,1860.0,144.3279,144.3279,144.1245,144.1598,1860.0
2019-03-19 14:25:00,163.06,163.17,163.04,163.12,3197.0,144.2129,144.3102,144.1952,144.266,3197.0
2019-03-19 14:30:00,163.1,163.1,162.97,162.99,1200.0,144.2483,144.2483,144.1333,144.151,1200.0
2019-03-19 14:35:00,163.05,163.14,163.05,163.06,4030.0,144.204,144.2836,144.204,144.2129,4030.0
2019-03-19 14:40:00,163.12,163.35,163.12,163.34,2000.0,144.266,144.4694,144.266,144.4605,2000.0
2019-03-19 14:45:00,163.38,163.49,163.38,163.44,1700.0,144.4959,144.5932,144.4959,144.549,1700.0
2019-03-19 14:50:00,163.42,163.42,163.25,163.25,2600.0,144.5313,144.5313,144.3809,144.3809,2600.0
2019-03-19 14:55:00,163.29,163.37,163.11,163.11,2500.0,144.4163,144.4871,144.2571,144.2571,2500.0
2019-03-19 15:00:00,163.17,163.17,162.97,163.0,2500.0,144.3102,144.3102,144.1333,144.1598,2500.0
2019-03-19 15:05:00,163.07,163.07,162.96,162.96,1520.0,144.2217,144.2217,144.1245,144.1245,1520.0
2019-03-19 15:10:00,162.95,162.95,162.63,162.71,3700.0,144.1156,144.1156,143.8326,143.9033,3700.0
2019-03-19 15:15:00,162.65,162.76,162.54,162.63,3600.0,143.8503,143.9476,143.753,143.8326,3600.0
2019-03-19 15:20:00,162.5,162.59,162.5,162.59,2800.0,143.7176,143.7972,143.7176,143.7972,2800.0
2019-03-19 15:25:00,162.57,162.57,162.35,162.46,2349.0,143.7795,143.7795,143.585,143.6822,2349.0
2019-03-19 15:30:00,162.44,162.58,162.43,162.55,7701.0,143.6646,143.7884,143.6557,143.7618,7701.0
2019-03-19 15:35:00,162.56,162.58,162.28,162.44,10521.0,143.7707,143.7884,143.523,143.6646,10521.0
2019-03-19 15:40:00,162.4,162.43,162.24,162.24,16712.0,143.6292,143.6557,143.4877,143.4877,16712.0
2019-03-19 15:45:00,162.26,162.88,162.26,162.71,22333.0,143.5054,144.0537,143.5054,143.9033,22333.0
2019-03-19 15:50:00,162.73,162.8,162.57,162.61,33227.0,143.921,143.9829,143.7795,143.8149,33227.0
2019-03-19 15:55:00,162.66,163.06,162.62,162.97,67419.0,143.8591,144.2129,143.8237,144.1333,67419.0
2019-03-20 09:30:00,162.87,163.14,162.13,162.3,5194.0,144.0449,144.2836,143.3904,143.5407,5194.0
2019-03-20 09:35:00,162.21,162.21,161.48,161.84,6230.0,143.4611,143.4611,142.8155,143.1339,6230.0
2019-03-20 09:40:00,161.78,162.0,161.16,161.17,8283.0,143.0808,143.2754,142.5325,142.5413,8283.0
2019-03-20 09:45:00,160.98,160.99,160.89,160.89,600.0,142.3733,142.3822,142.2937,142.2937,600.0
2019-03-20 09:50:00,161.04,161.22,161.01,161.01,2790.0,142.4264,142.5856,142.3998,142.3998,2790.0
2019-03-20 09:55:00,161.0,161.19,160.91,161.03,8670.0,142.391,142.559,142.3114,142.4175,8670.0
2019-03-20 10:00:00,160.85,161.25,160.85,161.25,2199.0,142.2583,142.6121,142.2583,142.6121,2199.0
2019-03-20 10:05:00,161.35,161.76,161.35,161.63,2142.0,142.7005,143.0632,142.7005,142.9482,2142.0
2019-03-20 10:10:00,161.66,161.86,161.53,161.78,2501.0,142.9747,143.1516,142.8597,143.0808,2501.0
2019-03-20 10:15:00,161.83,161.9,161.73,161.9,1900.0,143.1251,143.187,143.0366,143.187,1900.0
2019-03-20 10:20:00,162.17,162.19,162.0,162.11,1400.0,143.4258,143.4435,143.2754,143.3727,1400.0
2019-03-20 10:25:00,162.14,162.35,162.14,162.28,4200.0,143.3992,143.585,143.3992,143.523,4200.0
2019-03-20 10:30:00,162.27,162.28,161.9,162.01,8480.0,143.5142,143.523,143.187,143.2843,8480.0
2019-03-20 10:35:00,162.01,162.17,161.92,162.08,6877.0,143.2843,143.4258,143.2047,143.3462,6877.0
2019-03-20 10:40:00,162.03,162.05,161.64,161.73,2833.0,143.3019,143.3196,142.957,143.0366,2833.0
2019-03-20 10:45:00,161.74,161.94,161.74,161.74,2206.0,143.0455,143.2223,143.0455,143.0455,2206.0
2019-03-20 10:50:00,161.8,161.88,161.69,161.87,1200.0,143.0985,143.1693,143.0012,143.1604,1200.0
2019-03-20 10:55:00,161.94,162.1,161.94,162.02,3549.0,143.2223,143.3639,143.2223,143.2931,3549.0
2019-03-20 11:00:00,162.09,162.29,162.09,162.17,6402.0,143.355,143.5319,143.355,143.4258,6402.0
2019-03-20 11:05:00,162.09,162.09,161.95,162.02,600.0,143.355,143.355,143.2312,143.2931,600.0
2019-03-20 11:10:00,162.09,162.55,162.06,162.49,5550.0,143.355,143.7618,143.3285,143.7088,5550.0
2019-03-20 11:15:00,162.49,162.94,162.49,162.79,1225.0,143.7088,144.1068,143.7088,143.9741,1225.0
2019-03-20 11:20:00,162.67,162.67,162.23,162.42,2750.0,143.868,143.868,143.4788,143.6469,2750.0
2019-03-20 11:25:00,162.43,162.43,162.24,162.39,5133.0,143.6557,143.6557,143.4877,143.6203,5133.0
2019-03-20 11:30:00,162.39,162.5,162.18,162.18,4000.0,143.6203,143.7176,143.4346,143.4346,4000.0
2019-03-20 11:35:00,162.1,162.16,161.92,161.92,2938.0,143.3639,143.4169,143.2047,143.2047,2938.0
2019-03-20 11:40:00,161.97,162.1,161.88,161.97,5129.0,143.2489,143.3639,143.1693,143.2489,5129.0
2019-03-20 11:45:00,161.95,162.03,161.65,161.65,4747.0,143.2312,143.3019,142.9659,142.9659,4747.0
2019-03-20 11:50:00,161.71,161.71,161.38,161.38,1120.0,143.0189,143.0189,142.7271,142.7271,1120.0
2019-03-20 11:55:00,161.34,161.44,161.27,161.37,1813.0,142.6917,142.7801,142.6298,142.7182,1813.0
2019-03-20 12:00:00,161.37,161.46,161.37,161.43,825.0,142.7182,142.7978,142.7182,142.7713,825.0
2019-03-20 12:05:00,161.4,161.57,161.4,161.56,2800.0,142.7448,142.8951,142.7448,142.8863,2800.0
2019-03-20 12:10:00,161.53,161.53,161.37,161.44,3000.0,142.8597,142.8597,142.7182,142.7801,3000.0
2019-03-20 12:15:00,161.47,161.54,161.43,161.47,1900.0,142.8067,142.8686,142.7713,142.8067,1900.0
2019-03-20 12:20:00,161.47,161.47,161.34,161.39,2000.0,142.8067,142.8067,142.6917,142.7359,2000.0
2019-03-20 12:25:00,161.35,161.42,161.3,161.42,1700.0,142.7005,142.7625,142.6563,142.7625,1700.0
2019-03-20 12:30:00,161.46,161.52,161.14,161.18,3542.0,142.7978,142.8509,142.5148,142.5502,3542.0
2019-03-20 12:35:00,161.02,161.15,160.98,161.12,1600.0,142.4087,142.5237,142.3733,142.4971,1600.0
2019-03-20 12:40:00,161.16,161.34,161.16,161.34,1321.0,142.5325,142.6917,142.5325,142.6917,1321.0
2019-03-20 12:45:00,161.26,161.45,161.21,161.36,13984.0,142.6209,142.789,142.5767,142.7094,13984.0
2019-03-20 12:50:00,161.36,161.47,161.3,161.42,11897.0,142.7094,142.8067,142.6563,142.7625,11897.0
2019-03-20 12:55:00,161.42,161.7,161.42,161.65,2235.0,142.7625,143.0101,142.7625,142.9659,2235.0
2019-03-20 13:00:00,161.63,161.63,161.53,161.63,3800.0,142.9482,142.9482,142.8597,142.9482,3800.0
2019-03-20 13:05:00,161.6,161.8,161.6,161.8,4100.0,142.9216,143.0985,142.9216,143.0985,4100.0
2019-03-20 13:10:00,161.85,161.91,161.79,161.79,1642.0,143.1427,143.1958,143.0897,143.0897,1642.0
2019-03-20 13:15:00,161.78,161.87,161.72,161.72,2100.0,143.0808,143.1604,143.0278,143.0278,2100.0
2019-03-20 13:20:00,161.68,161.68,161.49,161.49,1600.0,142.9924,142.9924,142.8244,142.8244,1600.0
2019-03-20 13:25:00,161.5,161.71,161.49,161.65,3755.0,142.8332,143.0189,142.8244,142.9659,3755.0
2019-03-20 13:30:00,161.68,161.68,161.59,161.59,500.0,142.9924,142.9924,142.9128,142.9128,500.0
2019-03-20 13:35:00,161.65,161.83,161.65,161.78,3443.0,142.9659,143.1251,142.9659,143.0808,3443.0
2019-03-20 13:40:00,161.86,161.86,161.66,161.73,2325.0,143.1516,143.1516,142.9747,143.0366,2325.0
2019-03-20 13:45:00,161.72,161.91,161.7,161.91,2000.0,143.0278,143.1958,143.0101,143.1958,2000.0
2019-03-20 13:50:00,161.87,161.89,161.61,161.74,13804.0,143.1604,143.1781,142.9305,143.0455,13804.0
2019-03-20 13:55:00,161.8,162.07,161.74,162.07,3229.0,143.0985,143.3373,143.0455,143.3373,3229.0
2019-03-20 14:00:00,162.02,162.72,162.02,162.72,4895.0,143.2931,143.9122,143.2931,143.9122,4895.0
2019-03-20 14:05:00,162.72,162.83,162.72,162.76,600.0,143.9122,144.0095,143.9122,143.9476,600.0
2019-03-20 14:10:00,162.58,162.96,162.58,162.85,6728.0,143.7884,144.1245,143.7884,144.0272,6728.0
2019-03-20 14:15:00,162.76,162.81,162.67,162.69,2390.0,143.9476,143.9918,143.868,143.8857,2390.0
2019-03-20 14:20:00,162.7,162.75,162.53,162.58,2500.0,143.8945,143.9387,143.7442,143.7884,2500.0
2019-03-20 14:25:00,162.67,162.78,162.62,162.78,2500.0,143.868,143.9653,143.8237,143.9653,2500.0
2019-03-20 14:30:00,162.83,162.85,162.48,162.78,4000.0,144.0095,144.0272,143.6999,143.9653,4000.0
2019-03-20 14:35:00,162.61,162.74,162.52,162.56,3312.0,143.8149,143.9299,143.7353,143.7707,3312.0
2019-03-20 14:40:00,162.55,162.58,162.36,162.36,5900.0,143.7618,143.7884,143.5938,143.5938,5900.0
2019-03-20 14:45:00,162.35,162.49,162.04,162.04,19187.0,143.585,143.7088,143.3108,143.3108,19187.0
2019-03-20 14:50:00,162.08,162.13,161.82,161.89,10801.0,143.3462,143.3904,143.1162,143.1781,10801.0
2019-03-20 14:55:00,161.83,161.96,161.8,161.85,10700.0,143.1251,143.24,143.0985,143.1427,10700.0
2019-03-20 15:00:00,161.92,161.98,161.64,161.66,16983.0,143.2047,143.2577,142.957,142.9747,16983.0
2019-03-20 15:05:00,161.65,161.95,161.56,161.9,10400.0,142.9659,143.2312,142.8863,143.187,10400.0
2019-03-20 15:10:00,161.98,161.98,161.71,161.85,3518.0,143.2577,143.2577,143.0189,143.1427,3518.0
2019-03-20 15:15:00,161.86,161.87,161.75,161.81,3800.0,143.1516,143.1604,143.0543,143.1074,3800.0
2019-03-20 15:20:00,161.83,161.83,161.72,161.72,6400.0,143.1251,143.1251,143.0278,143.0278,6400.0
2019-03-20 15:25:00,161.72,161.76,161.64,161.66,5403.0,143.0278,143.0632,142.957,142.9747,5403.0
2019-03-20 15:30:00,161.65,161.66,161.16,161.25,10200.0,142.9659,142.9747,142.5325,142.6121,10200.0
2019-03-20 15:35:00,161.28,161.41,161.27,161.34,4238.0,142.6386,142.7536,142.6298,142.6917,4238.0
2019-03-20 15:40:00,161.3,161.3,161.07,161.2,8202.0,142.6563,142.6563,142.4529,142.5679,8202.0
2019-03-20 15:45:00,161.17,161.38,161.14,161.27,9939.0,142.5413,142.7271,142.5148,142.6298,9939.0
2019-03-20 15:50:00,161.24,161.25,161.02,161.08,20088.0,142.6033,142.6121,142.4087,142.4617,20088.0
2019-03-20 15:55:00,161.09,161.36,160.92,160.96,40310.0,142.4706,142.7094,142.3202,142.3556,40310.0
2019-03-21 09:30:00,160.67,161.2,160.5,160.75,5440.0,142.0991,142.5679,141.9488,142.1699,5440.0
2019-03-21 09:35:00,160.94,161.09,160.62,160.89,3658.0,142.3379,142.4706,142.0549,142.2937,3658.0
2019-03-21 09:40:00,160.86,161.39,160.81,161.36,2700.0,142.2672,142.7359,142.223,142.7094,2700.0
2019-03-21 09:45:00,161.29,161.66,161.29,161.52,3505.0,142.6475,142.9747,142.6475,142.8509,3505.0
2019-03-21 09:50:00,161.64,161.64,161.53,161.59,825.0,142.957,142.957,142.8597,142.9128,825.0
2019-03-21 09:55:00,161.44,161.82,161.44,161.61,7835.0,142.7801,143.1162,142.7801,142.9305,7835.0
2019-03-21 10:00:00,161.6,161.71,161.55,161.56,11783.0,142.9216,143.0189,142.8774,142.8863,11783.0
2019-03-21 10:05:00,161.53,161.91,161.37,161.38,17886.0,142.8597,143.1958,142.7182,142.7271,17886.0
2019-03-21 10:10:00,161.46,161.49,161.12,161.32,10454.0,142.7978,142.8244,142.4971,142.674,10454.0
2019-03-21 10:15:00,161.39,161.5,161.05,161.11,5828.0,142.7359,142.8332,142.4352,142.4883,5828.0
2019-03-21 10:20:00,161.12,161.24,161.12,161.13,854.0,142.4971,142.6033,142.4971,142.506,854.0
2019-03-21 10:25:00,161.16,161.25,161.1,161.18,1212.0,142.5325,142.6121,142.4794,142.5502,1212.0
2019-03-21 10:30:00,161.2,161.39,161.15,161.21,2337.0,142.5679,142.7359,142.5237,142.5767,2337.0
2019-03-21 10:35:00,161.41,161.43,161.22,161.29,10467.0,142.7536,142.7713,142.5856,142.6475,10467.0
2019-03-21 10:40:00,161.37,161.41,161.27,161.35,4804.0,142.7182,142.7536,142.6298,142.7005,4804.0
2019-03-21 10:45:00,161.38,161.39,161.12,161.29,4386.0,142.7271,142.7359,142.4971,142.6475,4386.0
2019-03-21 10:50:00,161.33,161.43,161.33,161.41,4343.0,142.6829,142.7713,142.6829,142.7536,4343.0
2019-03-21 10:55:00,161.43,161.46,161.31,161.4,2467.0,142.7713,142.7978,142.6652,142.7448,2467.0
2019-03-21 11:00:00,161.43,161.5,161.25,161.26,6011.0,142.7713,142.8332,142.6121,142.6209,6011.0
2019-03-21 11:05:00,161.2,161.31,161.19,161.23,1620.0,142.5679,142.6652,142.559,142.5944,1620.0
2019-03-21 11:10:00,161.19,161.27,161.13,161.24,1000.0,142.559,142.6298,142.506,142.6033,1000.0
2019-03-21 11:15:00,161.2,161.26,161.13,161.24,2996.0,142.5679,142.6209,142.506,142.6033,2996.0
2019-03-21 11:20:00,161.35,161.41,161.3,161.31,4300.0,142.7005,142.7536,142.6563,142.6652,4300.0
2019-03-21 11:25:00,161.32,161.45,161.27,161.36,13375.0,142.674,142.789,142.6298,142.7094,13375.0
2019-03-21 11:30:00,161.31,161.41,161.17,161.41,2200.0,142.6652,142.7536,142.5413,142.7536,2200.0
2019-03-21 11:35:00,161.44,161.53,161.44,161.52,900.0,142.7801,142.8597,142.7801,142.8509,900.0
2019-03-21 11:40:00,161.52,161.82,161.47,161.78,3300.0,142.8509,143.1162,142.8067,143.0808,3300.0
2019-03-21 11:45:00,161.76,161.92,161.74,161.91,1925.0,143.0632,143.2047,143.0455,143.1958,1925.0
2019-03-21 11:50:00,161.88,161.91,161.82,161.83,1400.0,143.1693,143.1958,143.1162,143.1251,1400.0
2019-03-21 11:55:00,161.92,162.11,161.9,162.11,1700.0,143.2047,143.3727,143.187,143.3727,1700.0
2019-03-21 12:00:00,162.1,162.13,161.99,162.08,6150.0,143.3639,143.3904,143.2666,143.3462,6150.0
2019-03-21 12:05:00,161.98,162.09,161.96,162.09,2612.0,143.2577,143.355,143.24,143.355,2612.0
2019-03-21 12:10:00,162.14,162.2,162.1,162.15,1055.0,143.3992,143.4523,143.3639,143.4081,1055.0
2019-03-21 12:15:00,162.13,162.13,161.62,161.7,4658.0,143.3904,143.3904,142.9393,143.0101,4658.0
2019-03-21 12:20:00,161.7,161.7,161.58,161.62,1000.0,143.0101,143.0101,142.904,142.9393,1000.0
2019-03-21 12:25:00,161.6,161.6,161.51,161.57,1251.0,142.9216,142.9216,142.842,142.8951,1251.0
2019-03-21 12:30:00,161.45,161.45,161.38,161.43,600.0,142.789,142.789,142.7271,142.7713,600.0
2019-03-21 12:35:00,161.59,161.6,161.42,161.45,1600.0,142.9128,142.9216,142.7625,142.789,1600.0
2019-03-21 12:40:00,161.52,161.57,161.51,161.55,600.0,142.8509,142.8951,142.842,142.8774,600.0
2019-03-21 12:45:00,161.5,161.5,161.41,161.42,600.0,142.8332,142.8332,142.7536,142.7625,600.0
2019-03-21 12:50:00,161.48,161.48,161.28,161.35,2879.0,142.8155,142.8155,142.6386,142.7005,2879.0
2019-03-21 12:55:00,161.4,161.4,161.31,161.31,500.0,142.7448,142.7448,142.6652,142.6652,500.0
2019-03-21 13:00:00,161.34,161.4,161.29,161.38,600.0,142.6917,142.7448,142.6475,142.7271,600.0
2019-03-21 13:05:00,161.39,161.46,161.39,161.39,1810.0,142.7359,142.7978,142.7359,142.7359,1810.0
2019-03-21 13:10:00,161.44,161.58,161.43,161.43,1206.0,142.7801,142.904,142.7713,142.7713,1206.0
2019-03-21 13:15:00,161.43,161.49,161.38,161.49,700.0,142.7713,142.8244,142.7271,142.8244,700.0
2019-03-21 13:20:00,161.43,161.43,161.3,161.33,800.0,142.7713,142.7713,142.6563,142.6829,800.0
2019-03-21 13:25:00,161.37,161.67,161.35,161.65,14300.0,142.7182,142.9836,142.7005,142.9659,14300.0
2019-03-21 13:30:00,161.7,161.85,161.68,161.68,2212.0,143.0101,143.1427,142.9924,142.9924,2212.0
2019-03-21 13:35:00,161.68,161.7,161.48,161.48,1752.0,142.9924,143.0101,142.8155,142.8155,1752.0
2019-03-21 13:40:00,161.56,161.61,161.48,161.48,1300.0,142.8863,142.9305,142.8155,142.8155,1300.0
2019-03-21 13:45:00,161.48,161.58,161.41,161.58,3200.0,142.8155,142.904,142.7536,142.904,3200.0
2019-03-21 13:50:00,161.63,161.95,161.59,161.95,8784.0,142.9482,143.2312,142.9128,143.2312,8784.0
2019-03-21 13:55:00,161.99,162.1,161.91,161.94,5700.0,143.2666,143.3639,143.1958,143.2223,5700.0
2019-03-21 14:00:00,161.97,162.03,161.91,161.98,2844.0,143.2489,143.3019,143.1958,143.2577,2844.0
2019-03-21 14:05:00,161.97,162.1,161.96,162.08,1367.0,143.2489,143.3639,143.24,143.3462,1367.0
2019-03-21 14:10:00,162.03,162.19,161.99,162.17,3452.0,143.3019,143.4435,143.2666,143.4258,3452.0
2019-03-21 14:15:00,162.22,162.28,162.17,162.2,3214.0,143.47,143.523,143.4258,143.4523,3214.0
2019-03-21 14:20:00,162.15,162.18,162.05,162.11,3700.0,143.4081,143.4346,143.3196,143.3727,3700.0
2019-03-21 14:25:00,162.07,162.24,162.07,162.18,1708.0,143.3373,143.4877,143.3373,143.4346,1708.0
2019-03-21 14:30:00,162.15,162.24,162.15,162.24,5473.0,143.4081,143.4877,143.4081,143.4877,5473.0
2019-03-21 14:35:00,162.31,162.47,162.29,162.47,4425.0,143.5496,143.6911,143.5319,143.6911,4425.0
2019-03-21 14:40:00,162.48,162.52,162.4,162.51,1800.0,143.6999,143.7353,143.6292,143.7265,1800.0
2019-03-21 14:45:00,162.52,162.57,162.51,162.53,1000.0,143.7353,143.7795,143.7265,143.7442,1000.0
2019-03-21 14:50:00,162.5,162.52,162.31,162.34,3172.0,143.7176,143.7353,143.5496,143.5761,3172.0
2019-03-21 14:55:00,162.27,162.27,162.15,162.17,1100.0,143.5142,143.5142,143.4081,143.4258,1100.0
2019-03-21 15:00:00,162.15,162.21,162.05,162.16,3607.0,143.4081,143.4611,143.3196,143.4169,3607.0
2019-03-21 15:05:00,162.25,162.44,162.22,162.35,3072.0,143.4965,143.6646,143.47,143.585,3072.0
2019-03-21 15:10:00,162.34,162.35,162.16,162.17,3528.0,143.5761,143.585,143.4169,143.4258,3528.0
2019-03-21 15:15:00,162.12,162.29,162.06,162.29,5301.0,143.3815,143.5319,143.3285,143.5319,5301.0
2019-03-21 15:20:00,162.28,162.36,162.25,162.33,3633.0,143.523,143.5938,143.4965,143.5673,3633.0
2019-03-21 15:25:00,162.34,162.35,162.2,162.23,5636.0,143.5761,143.585,143.4523,143.4788,5636.0
2019-03-21 15:30:00,162.23,162.4,162.19,162.4,9707.0,143.4788,143.6292,143.4435,143.6292,9707.0
2019-03-21 15:35:00,162.37,162.48,162.26,162.32,9204.0,143.6026,143.6999,143.5054,143.5584,9204.0
2019-03-21 15:40:00,162.3,162.53,162.23,162.5,7922.0,143.5407,143.7442,143.4788,143.7176,7922.0
2019-03-21 15:45:00,162.51,162.51,162.31,162.36,8357.0,143.7265,143.7265,143.5496,143.5938,8357.0
2019-03-21 15:50:00,162.36,162.4,162.25,162.26,14473.0,143.5938,143.6292,143.4965,143.5054,14473.0
2019-03-21 15:55:00,162.22,162.26,162.07,162.23,44710.0,143.47,143.5054,143.3373,143.4788,44710.0
2019-03-22 09:30:00,161.17,161.57,160.91,160.92,6490.0,142.5413,142.8951,142.3114,142.3202,6490.0
2019-03-22 09:35:00,161.05,161.39,160.93,161.26,2730.0,142.4352,142.7359,142.3291,142.6209,2730.0
2019-03-22 09:40:00,161.39,161.39,160.94,160.94,3060.0,142.7359,142.7359,142.3379,142.3379,3060.0
2019-03-22 09:45:00,160.92,160.95,160.31,160.38,16659.0,142.3202,142.3468,141.7807,141.8427,16659.0
2019-03-22 09:50:00,160.54,160.69,160.43,160.43,600.0,141.9842,142.1168,141.8869,141.8869,600.0
2019-03-22 09:55:00,160.43,160.43,160.1,160.24,2500.0,141.8869,141.8869,141.595,141.7188,2500.0
2019-03-22 10:00:00,160.24,160.24,159.67,159.67,5825.0,141.7188,141.7188,141.2147,141.2147,5825.0
2019-03-22 10:05:00,159.67,160.11,159.67,160.0,7456.0,141.2147,141.6039,141.2147,141.5066,7456.0
2019-03-22 10:10:00,159.97,160.28,159.88,159.99,15466.0,141.48,141.7542,141.4004,141.4977,15466.0
2019-03-22 10:15:00,160.01,160.39,160.01,160.31,13941.0,141.5154,141.8515,141.5154,141.7807,13941.0
2019-03-22 10:20:00,160.21,160.49,160.14,160.2,7700.0,141.6923,141.9399,141.6304,141.6835,7700.0
2019-03-22 10:25:00,160.34,160.45,160.13,160.18,6588.0,141.8073,141.9046,141.6216,141.6658,6588.0
2019-03-22 10:30:00,160.2,160.94,160.2,160.94,17329.0,141.6835,142.3379,141.6835,142.3379,17329.0
2019-03-22 10:35:00,160.89,161.14,160.88,161.14,1300.0,142.2937,142.5148,142.2849,142.5148,1300.0
2019-03-22 10:40:00,161.05,161.05,160.76,160.86,1630.0,142.4352,142.4352,142.1787,142.2672,1630.0
2019-03-22 10:45:00,160.93,160.93,160.72,160.86,1400.0,142.3291,142.3291,142.1434,142.2672,1400.0
2019-03-22 10:50:00,160.65,160.89,160.61,160.8,15541.0,142.0815,142.2937,142.0461,142.2141,15541.0
2019-03-22 10:55:00,160.9,161.1,160.7,160.7,1752.0,142.3026,142.4794,142.1257,142.1257,1752.0
2019-03-22 11:00:00,160.7,160.75,160.18,160.18,4563.0,142.1257,142.1699,141.6658,141.6658,4563.0
2019-03-22 11:05:00,160.25,160.35,160.13,160.17,2183.0,141.7277,141.8161,141.6216,141.6569,2183.0
2019-03-22 11:10:00,160.12,160.3,160.01,160.3,3196.0,141.6127,141.7719,141.5154,141.7719,3196.0
2019-03-22 11:15:00,160.31,160.34,160.0,160.21,3200.0,141.7807,141.8073,141.5066,141.6923,3200.0
2019-03-22 11:20:00,160.0,160.02,159.91,160.02,1400.0,141.5066,141.5243,141.427,141.5243,1400.0
2019-03-22 11:25:00,159.82,159.94,159.69,159.86,5230.0,141.3474,141.4535,141.2324,141.3828,5230.0
2019-03-22 11:30:00,159.82,159.88,159.73,159.78,1500.0,141.3474,141.4004,141.2678,141.312,1500.0
2019-03-22 11:35:00,159.73,160.03,159.67,159.97,4900.0,141.2678,141.5331,141.2147,141.48,4900.0
2019-03-22 11:40:00,159.93,159.93,159.5,159.66,3045.0,141.4447,141.4447,141.0644,141.2059,3045.0
2019-03-22 11:45:00,159.58,159.79,159.58,159.69,1900.0,141.1351,141.3209,141.1351,141.2324,1900.0
2019-03-22 11:50:00,159.59,159.62,159.3,159.39,2870.0,141.144,141.1705,140.8875,140.9671,2870.0
2019-03-22 11:55:00,159.27,159.48,159.06,159.1,4822.0,140.861,141.0467,140.6752,140.7106,4822.0
2019-03-22 12:00:00,159.19,159.53,159.19,159.38,3627.0,140.7902,141.0909,140.7902,140.9582,3627.0
2019-03-22 12:05:00,159.45,159.47,159.35,159.42,2200.0,141.0202,141.0378,140.9317,140.9936,2200.0
2019-03-22 12:10:00,159.39,159.39,159.22,159.23,1100.0,140.9671,140.9671,140.8167,140.8256,1100.0
2019-03-22 12:15:00,159.15,159.33,159.03,159.2,5439.0,140.7548,140.914,140.6487,140.799,5439.0
2019-03-22 12:20:00,159.05,159.2,158.99,159.06,2850.0,140.6664,140.799,140.6133,140.6752,2850.0
2019-03-22 12:25:00,159.07,159.34,159.05,159.34,7400.0,140.6841,140.9229,140.6664,140.9229,7400.0
2019-03-22 12:30:00,159.23,159.48,159.18,159.48,1400.0,140.8256,141.0467,140.7814,141.0467,1400.0
2019-03-22 12:35:00,159.39,159.39,159.31,159.31,600.0,140.9671,140.9671,140.8963,140.8963,600.0
2019-03-22 12:40:00,159.16,159.21,158.79,158.82,3901.0,140.7637,140.8079,140.4364,140.463,3901.0
2019-03-22 12:45:00,158.81,158.94,158.73,158.82,1700.0,140.4541,140.5691,140.3834,140.463,1700.0
2019-03-22 12:50:00,158.78,159.06,158.78,159.03,2500.0,140.4276,140.6752,140.4276,140.6487,2500.0
2019-03-22 12:55:00,158.99,159.26,158.98,159.26,4500.0,140.6133,140.8521,140.6045,140.8521,4500.0
2019-03-22 13:00:00,159.26,159.38,159.23,159.29,2400.0,140.8521,140.9582,140.8256,140.8786,2400.0
2019-03-22 13:05:00,159.27,159.4,159.23,159.4,2800.0,140.861,140.9759,140.8256,140.9759,2800.0
2019-03-22 13:10:00,159.35,159.36,159.17,159.17,1383.0,140.9317,140.9406,140.7725,140.7725,1383.0
2019-03-22 13:15:00,159.2,159.34,159.14,159.34,3900.0,140.799,140.9229,140.746,140.9229,3900.0
2019-03-22 13:20:00,159.32,159.34,159.18,159.18,2700.0,140.9052,140.9229,140.7814,140.7814,2700.0
2019-03-22 13:25:00,159.19,159.27,159.16,159.26,1700.0,140.7902,140.861,140.7637,140.8521,1700.0
2019-03-22 13:30:00,159.26,159.95,159.23,159.81,8785.0,140.8521,141.4624,140.8256,141.3385,8785.0
2019-03-22 13:35:00,159.82,159.94,159.6,159.62,3010.0,141.3474,141.4535,141.1528,141.1705,3010.0
2019-03-22 13:40:00,159.62,159.71,159.58,159.62,4517.0,141.1705,141.2501,141.1351,141.1705,4517.0
2019-03-22 13:45:00,159.57,159.95,159.48,159.91,20706.0,141.1263,141.4624,141.0467,141.427,20706.0
2019-03-22 13:50:00,159.93,160.0,159.92,159.99,4481.0,141.4447,141.5066,141.4358,141.4977,4481.0
2019-03-22 13:55:00,159.97,160.02,159.74,159.8,4430.0,141.48,141.5243,141.2766,141.3297,4430.0
2019-03-22 14:00:00,159.79,160.11,159.79,160.09,3100.0,141.3209,141.6039,141.3209,141.5862,3100.0
2019-03-22 14:05:00,160.09,160.09,159.95,159.97,1400.0,141.5862,141.5862,141.4624,141.48,1400.0
2019-03-22 14:10:00,159.96,160.27,159.96,160.27,4946.0,141.4712,141.7454,141.4712,141.7454,4946.0
2019-03-22 14:15:00,160.27,160.49,160.27,160.39,3140.0,141.7454,141.9399,141.7454,141.8515,3140.0
2019-03-22 14:20:00,160.28,160.4,160.25,160.28,2700.0,141.7542,141.8603,141.7277,141.7542,2700.0
2019-03-22 14:25:00,160.27,160.3,160.17,160.2,3241.0,141.7454,141.7719,141.6569,141.6835,3241.0
2019-03-22 14:30:00,160.2,160.23,159.92,159.94,2400.0,141.6835,141.71,141.4358,141.4535,2400.0
2019-03-22 14:35:00,159.95,160.04,159.92,160.04,3963.0,141.4624,141.542,141.4358,141.542,3963.0
2019-03-22 14:40:00,160.04,160.24,160.04,160.2,5100.0,141.542,141.7188,141.542,141.6835,5100.0
2019-03-22 14:45:00,160.22,160.47,160.21,160.45,3725.0,141.7012,141.9223,141.6923,141.9046,3725.0
2019-03-22 14:50:00,160.4,160.56,160.36,160.36,3929.0,141.8603,142.0019,141.825,141.825,3929.0
2019-03-22 14:55:00,160.37,160.5,160.31,160.38,8321.0,141.8338,141.9488,141.7807,141.8427,8321.0
2019-03-22 15:00:00,160.41,160.64,160.4,160.47,8500.0,141.8692,142.0726,141.8603,141.9223,8500.0
2019-03-22 15:05:00,160.5,160.67,160.5,160.61,3100.0,141.9488,142.0991,141.9488,142.0461,3100.0
2019-03-22 15:10:00,160.59,160.59,160.18,160.2,2300.0,142.0284,142.0284,141.6658,141.6835,2300.0
2019-03-22 15:15:00,160.2,160.33,160.07,160.25,2750.0,141.6835,141.7984,141.5685,141.7277,2750.0
2019-03-22 15:20:00,160.18,160.48,160.18,160.47,2131.0,141.6658,141.9311,141.6658,141.9223,2131.0
2019-03-22 15:25:00,160.42,160.5,160.23,160.23,2854.0,141.878,141.9488,141.71,141.71,2854.0
2019-03-22 15:30:00,160.19,160.19,159.62,159.64,5885.0,141.6746,141.6746,141.1705,141.1882,5885.0
2019-03-22 15:35:00,159.6,159.76,159.56,159.56,7492.0,141.1528,141.2943,141.1174,141.1174,7492.0
2019-03-22 15:40:00,159.58,159.64,159.38,159.38,10592.0,141.1351,141.1882,140.9582,140.9582,10592.0
2019-03-22 15:45:00,159.37,159.66,159.36,159.47,9196.0,140.9494,141.2059,140.9406,141.0378,9196.0
2019-03-22 15:50:00,159.45,159.5,159.26,159.31,12812.0,141.0202,141.0644,140.8521,140.8963,12812.0
2019-03-22 15:55:00,159.26,159.34,159.11,159.29,34429.0,140.8521,140.9229,140.7194,140.8786,34429.0
2019-03-25 09:30:00,159.54,159.85,159.54,159.85,2942.0,141.0997,141.3739,141.0997,141.3739,2942.0
2019-03-25 09:35:00,159.98,159.98,158.94,159.76,2100.0,141.4889,141.4889,140.5691,141.2943,2100.0
2019-03-25 09:40:00,160.0,160.12,159.59,160.04,13503.0,141.5066,141.6127,141.144,141.542,13503.0
2019-03-25 09:45:00,159.93,159.99,159.54,159.69,12074.0,141.4447,141.4977,141.0997,141.2324,12074.0
2019-03-25 09:50:00,159.74,160.19,159.74,160.09,5542.0,141.2766,141.6746,141.2766,141.5862,5542.0
2019-03-25 09:55:00,160.0,160.39,159.9,160.27,15904.0,141.5066,141.8515,141.4181,141.7454,15904.0
2019-03-25 10:00:00,160.33,160.34,159.95,159.95,1996.0,141.7984,141.8073,141.4624,141.4624,1996.0
2019-03-25 10:05:00,159.69,160.0,159.69,159.85,2793.0,141.2324,141.5066,141.2324,141.3739,2793.0
2019-03-25 10:10:00,159.76,159.76,159.58,159.59,900.0,141.2943,141.2943,141.1351,141.144,900.0
2019-03-25 10:15:00,159.66,159.81,159.58,159.71,1800.0,141.2059,141.3385,141.1351,141.2501,1800.0
2019-03-25 10:20:00,159.5,159.54,159.41,159.54,500.0,141.0644,141.0997,140.9848,141.0997,500.0
2019-03-25 10:25:00,159.56,159.66,159.5,159.64,1354.0,141.1174,141.2059,141.0644,141.1882,1354.0
2019-03-25 10:30:00,159.67,159.84,159.67,159.74,900.0,141.2147,141.3651,141.2147,141.2766,900.0
2019-03-25 10:35:00,159.85,159.85,159.7,159.76,1024.0,141.3739,141.3739,141.2413,141.2943,1024.0
2019-03-25 10:40:00,159.79,159.8,159.49,159.58,1700.0,141.3209,141.3297,141.0555,141.1351,1700.0
2019-03-25 10:45:00,159.56,159.66,159.33,159.45,2600.0,141.1174,141.2059,140.914,141.0202,2600.0
2019-03-25 10:50:00,159.69,159.97,159.64,159.97,3765.0,141.2324,141.48,141.1882,141.48,3765.0
2019-03-25 10:55:00,159.99,160.12,159.99,160.02,2326.0,141.4977,141.6127,141.4977,141.5243,2326.0
2019-03-25 11:00:00,159.84,159.87,159.79,159.79,300.0,141.3651,141.3916,141.3209,141.3209,300.0
2019-03-25 11:05:00,159.8,159.96,159.78,159.94,1500.0,141.3297,141.4712,141.312,141.4535,1500.0
2019-03-25 11:10:00,159.88,160.14,159.78,159.96,2500.0,141.4004,141.6304,141.312,141.4712,2500.0
2019-03-25 11:15:00,159.99,160.05,159.91,159.97,2100.0,141.4977,141.5508,141.427,141.48,2100.0
2019-03-25 11:20:00,159.98,160.13,159.87,160.0,800.0,141.4889,141.6216,141.3916,141.5066,800.0
2019-03-25 11:25:00,159.94,160.19,159.93,160.19,1313.0,141.4535,141.6746,141.4447,141.6746,1313.0
2019-03-25 11:30:00,160.25,160.28,160.15,160.18,1968.0,141.7277,141.7542,141.6392,141.6658,1968.0
2019-03-25 11:35:00,160.18,160.19,160.12,160.19,800.0,141.6658,141.6746,141.6127,141.6746,800.0
2019-03-25 11:40:00,160.09,160.09,159.78,159.8,1689.0,141.5862,141.5862,141.312,141.3297,1689.0
2019-03-25 11:45:00,159.84,159.84,159.74,159.75,200.0,141.3651,141.3651,141.2766,141.2855,200.0
2019-03-25 11:50:00,159.66,159.71,159.61,159.69,1000.0,141.2059,141.2501,141.1617,141.2324,1000.0
2019-03-25 11:55:00,159.67,159.76,159.55,159.55,1025.0,141.2147,141.2943,141.1086,141.1086,1025.0
2019-03-25 12:00:00,159.56,159.7,159.51,159.63,2305.0,141.1174,141.2413,141.0732,141.1793,2305.0
2019-03-25 12:05:00,159.72,159.72,159.57,159.59,1725.0,141.2589,141.2589,141.1263,141.144,1725.0
2019-03-25 12:10:00,159.64,159.73,159.62,159.67,900.0,141.1882,141.2678,141.1705,141.2147,900.0
2019-03-25 12:15:00,159.59,159.59,159.53,159.56,300.0,141.144,141.144,141.0909,141.1174,300.0
2019-03-25 12:20:00,159.62,159.67,159.62,159.67,400.0,141.1705,141.2147,141.1705,141.2147,400.0
2019-03-25 12:25:00,159.65,159.68,159.49,159.49,2250.0,141.197,141.2236,141.0555,141.0555,2250.0
2019-03-25 12:30:00,159.44,159.44,159.34,159.41,1500.0,141.0113,141.0113,140.9229,140.9848,1500.0
2019-03-25 12:35:00,159.25,159.3,159.2,159.23,1076.0,140.8433,140.8875,140.799,140.8256,1076.0
2019-03-25 12:40:00,159.24,159.24,159.07,159.13,1206.0,140.8344,140.8344,140.6841,140.7371,1206.0
2019-03-25 12:45:00,159.15,159.26,159.06,159.26,3000.0,140.7548,140.8521,140.6752,140.8521,3000.0
2019-03-25 12:50:00,159.23,159.33,159.23,159.33,400.0,140.8256,140.914,140.8256,140.914,400.0
2019-03-25 12:55:00,159.29,159.56,159.28,159.56,1478.0,140.8786,141.1174,140.8698,141.1174,1478.0
2019-03-25 13:00:00,159.62,159.62,159.41,159.43,1000.0,141.1705,141.1705,140.9848,141.0025,1000.0
2019-03-25 13:05:00,159.38,159.46,159.38,159.42,1148.0,140.9582,141.029,140.9582,140.9936,1148.0
2019-03-25 13:10:00,159.43,159.66,159.42,159.63,1073.0,141.0025,141.2059,140.9936,141.1793,1073.0
2019-03-25 13:15:00,159.63,159.63,159.48,159.56,1300.0,141.1793,141.1793,141.0467,141.1174,1300.0
2019-03-25 13:20:00,159.44,159.58,159.42,159.56,4300.0,141.0113,141.1351,140.9936,141.1174,4300.0
2019-03-25 13:25:00,159.44,159.47,159.38,159.47,600.0,141.0113,141.0378,140.9582,141.0378,600.0
2019-03-25 13:30:00,159.46,159.48,159.33,159.42,1000.0,141.029,141.0467,140.914,140.9936,1000.0
2019-03-25 13:35:00,159.47,159.53,159.47,159.53,300.0,141.0378,141.0909,141.0378,141.0909,300.0
2019-03-25 13:40:00,159.54,159.56,159.51,159.53,600.0,141.0997,141.1174,141.0732,141.0909,600.0
2019-03-25 13:45:00,159.44,159.44,159.23,159.34,2791.0,141.0113,141.0113,140.8256,140.9229,2791.0
2019-03-25 13:50:00,159.32,159.34,159.16,159.17,1264.0,140.9052,140.9229,140.7637,140.7725,1264.0
2019-03-25 13:55:00,159.11,159.27,159.11,159.2,1494.0,140.7194,140.861,140.7194,140.799,1494.0
2019-03-25 14:00:00,159.22,159.45,159.22,159.39,1900.0,140.8167,141.0202,140.8167,140.9671,1900.0
2019-03-25 14:05:00,159.34,159.34,159.19,159.22,1300.0,140.9229,140.9229,140.7902,140.8167,1300.0
2019-03-25 14:10:00,159.32,159.39,159.27,159.34,1676.0,140.9052,140.9671,140.861,140.9229,1676.0
2019-03-25 14:15:00,159.4,159.4,159.29,159.32,1900.0,140.9759,140.9759,140.8786,140.9052,1900.0
2019-03-25 14:20:00,159.32,159.36,159.25,159.25,2171.0,140.9052,140.9406,140.8433,140.8433,2171.0
2019-03-25 14:25:00,159.25,159.29,159.2,159.26,1442.0,140.8433,140.8786,140.799,140.8521,1442.0
2019-03-25 14:30:00,159.26,159.45,159.26,159.45,2000.0,140.8521,141.0202,140.8521,141.0202,2000.0
2019-03-25 14:35:00,159.49,159.49,159.34,159.41,1624.0,141.0555,141.0555,140.9229,140.9848,1624.0
2019-03-25 14:40:00,159.37,159.72,159.32,159.65,2003.0,140.9494,141.2589,140.9052,141.197,2003.0
2019-03-25 14:45:00,159.66,159.7,159.63,159.7,1300.0,141.2059,141.2413,141.1793,141.2413,1300.0
2019-03-25 14:50:00,159.71,159.73,159.66,159.67,900.0,141.2501,141.2678,141.2059,141.2147,900.0
2019-03-25 14:55:00,159.74,159.94,159.74,159.87,2386.0,141.2766,141.4535,141.2766,141.3916,2386.0
2019-03-25 15:00:00,159.93,160.06,159.87,159.88,800.0,141.4447,141.5596,141.3916,141.4004,800.0
2019-03-25 15:05:00,159.85,160.08,159.84,159.97,2753.0,141.3739,141.5773,141.3651,141.48,2753.0
2019-03-25 15:10:00,160.12,160.23,160.05,160.14,2563.0,141.6127,141.71,141.5508,141.6304,2563.0
2019-03-25 15:15:00,160.21,160.21,160.13,160.13,3000.0,141.6923,141.6923,141.6216,141.6216,3000.0
2019-03-25 15:20:00,160.08,160.19,160.04,160.05,8020.0,141.5773,141.6746,141.542,141.5508,8020.0
2019-03-25 15:25:00,160.03,160.12,159.96,159.99,5932.0,141.5331,141.6127,141.4712,141.4977,5932.0
2019-03-25 15:30:00,159.93,159.93,159.85,159.89,2100.0,141.4447,141.4447,141.3739,141.4093,2100.0
2019-03-25 15:35:00,159.93,159.98,159.87,159.92,2100.0,141.4447,141.4889,141.3916,141.4358,2100.0
2019-03-25 15:40:00,159.91,160.08,159.88,160.08,4030.0,141.427,141.5773,141.4004,141.5773,4030.0
2019-03-25 15:45:00,160.04,160.04,159.41,159.48,13320.0,141.542,141.542,140.9848,141.0467,13320.0
2019-03-25 15:50:00,159.49,159.85,159.48,159.76,8212.0,141.0555,141.3739,141.0467,141.2943,8212.0
2019-03-25 15:55:00,159.72,159.91,159.45,159.76,41299.0,141.2589,141.427,141.0202,141.2943,41299.0
2019-03-26 09:30:00,160.24,160.5,159.69,159.81,8935.0,141.7188,141.9488,141.2324,141.3385,8935.0
2019-03-26 09:35:00,159.88,160.06,159.61,160.06,4010.0,141.4004,141.5596,141.1617,141.5596,4010.0
2019-03-26 09:40:00,159.99,160.38,159.92,160.38,7950.0,141.4977,141.8427,141.4358,141.8427,7950.0
2019-03-26 09:45:00,160.47,160.65,160.47,160.6,8102.0,141.9223,142.0815,141.9223,142.0372,8102.0
2019-03-26 09:50:00,160.6,160.78,160.5,160.67,9904.0,142.0372,142.1964,141.9488,142.0991,9904.0
2019-03-26 09:55:00,160.62,161.17,160.62,161.0,18824.0,142.0549,142.5413,142.0549,142.391,18824.0
2019-03-26 10:00:00,160.87,161.13,160.8,161.08,8900.0,142.276,142.506,142.2141,142.4617,8900.0
2019-03-26 10:05:00,161.0,161.1,160.92,161.08,2794.0,142.391,142.4794,142.3202,142.4617,2794.0
2019-03-26 10:10:00,161.0,161.09,160.77,160.82,15530.0,142.391,142.4706,142.1876,142.2318,15530.0
2019-03-26 10:15:00,160.75,160.75,160.7,160.7,300.0,142.1699,142.1699,142.1257,142.1257,300.0
2019-03-26 10:20:00,160.47,160.47,160.29,160.31,810.0,141.9223,141.9223,141.7631,141.7807,810.0
2019-03-26 10:25:00,160.16,160.48,160.16,160.48,700.0,141.6481,141.9311,141.6481,141.9311,700.0
2019-03-26 10:30:00,160.62,160.62,160.45,160.54,3400.0,142.0549,142.0549,141.9046,141.9842,3400.0
2019-03-26 10:35:00,160.57,160.62,160.46,160.58,900.0,142.0107,142.0549,141.9134,142.0195,900.0
2019-03-26 10:40:00,160.58,160.67,160.52,160.58,2401.0,142.0195,142.0991,141.9665,142.0195,2401.0
2019-03-26 10:45:00,160.58,160.67,160.52,160.63,1700.0,142.0195,142.0991,141.9665,142.0638,1700.0
2019-03-26 10:50:00,160.6,160.71,160.58,160.71,2000.0,142.0372,142.1345,142.0195,142.1345,2000.0
2019-03-26 10:55:00,160.73,161.0,160.66,160.97,8570.0,142.1522,142.391,142.0903,142.3645,8570.0
2019-03-26 11:00:00,160.99,161.07,160.93,160.95,10508.0,142.3822,142.4529,142.3291,142.3468,10508.0
2019-03-26 11:05:00,160.86,160.89,160.76,160.78,1730.0,142.2672,142.2937,142.1787,142.1964,1730.0
2019-03-26 11:10:00,160.69,160.69,160.55,160.61,2709.0,142.1168,142.1168,141.993,142.0461,2709.0
2019-03-26 11:15:00,160.6,160.66,160.47,160.47,2000.0,142.0372,142.0903,141.9223,141.9223,2000.0
2019-03-26 11:20:00,160.43,160.45,160.28,160.34,2200.0,141.8869,141.9046,141.7542,141.8073,2200.0
2019-03-26 11:25:00,160.37,160.37,160.18,160.31,1400.0,141.8338,141.8338,141.6658,141.7807,1400.0
2019-03-26 11:30:00,160.26,160.26,160.05,160.06,800.0,141.7365,141.7365,141.5508,141.5596,800.0
2019-03-26 11:35:00,160.07,160.08,159.95,159.96,1200.0,141.5685,141.5773,141.4624,141.4712,1200.0
2019-03-26 11:40:00,159.93,159.93,159.51,159.58,2500.0,141.4447,141.4447,141.0732,141.1351,2500.0
2019-03-26 11:45:00,159.65,159.9,159.62,159.9,2020.0,141.197,141.4181,141.1705,141.4181,2020.0
2019-03-26 11:50:00,159.89,159.91,159.63,159.67,1200.0,141.4093,141.427,141.1793,141.2147,1200.0
2019-03-26 11:55:00,159.59,159.82,159.59,159.75,2175.0,141.144,141.3474,141.144,141.2855,2175.0
2019-03-26 12:00:00,159.83,159.86,159.77,159.81,1400.0,141.3562,141.3828,141.3032,141.3385,1400.0
2019-03-26 12:05:00,159.83,159.87,159.68,159.68,788.0,141.3562,141.3916,141.2236,141.2236,788.0
2019-03-26 12:10:00,159.6,159.67,159.49,159.49,4001.0,141.1528,141.2147,141.0555,141.0555,4001.0
2019-03-26 12:15:00,159.52,159.68,159.49,159.67,2300.0,141.0821,141.2236,141.0555,141.2147,2300.0
2019-03-26 12:20:00,159.72,159.81,159.5,159.5,2453.0,141.2589,141.3385,141.0644,141.0644,2453.0
2019-03-26 12:25:00,159.57,159.66,159.46,159.47,3400.0,141.1263,141.2059,141.029,141.0378,3400.0
2019-03-26 12:30:00,159.45,159.57,159.44,159.53,3200.0,141.0202,141.1263,141.0113,141.0909,3200.0
2019-03-26 12:35:00,159.61,159.61,159.37,159.4,4320.0,141.1617,141.1617,140.9494,140.9759,4320.0
2019-03-26 12:40:00,159.36,159.37,159.3,159.3,1000.0,140.9406,140.9494,140.8875,140.8875,1000.0
2019-03-26 12:45:00,159.33,159.39,159.29,159.31,1860.0,140.914,140.9671,140.8786,140.8963,1860.0
2019-03-26 12:50:00,159.35,159.41,159.35,159.41,500.0,140.9317,140.9848,140.9317,140.9848,500.0
2019-03-26 12:55:00,159.47,159.47,159.24,159.24,2105.0,141.0378,141.0378,140.8344,140.8344,2105.0
2019-03-26 13:00:00,159.18,159.49,159.17,159.36,2963.0,140.7814,141.0555,140.7725,140.9406,2963.0
2019-03-26 13:05:00,159.35,159.35,159.32,159.34,300.0,140.9317,140.9317,140.9052,140.9229,300.0
2019-03-26 13:10:00,159.4,159.41,159.25,159.34,2702.0,140.9759,140.9848,140.8433,140.9229,2702.0
2019-03-26 13:15:00,159.29,159.31,159.27,159.27,640.0,140.8786,140.8963,140.861,140.861,640.0
2019-03-26 13:20:00,159.34,159.39,159.33,159.33,1797.0,140.9229,140.9671,140.914,140.914,1797.0
2019-03-26 13:25:00,159.32,159.32,159.16,159.16,1600.0,140.9052,140.9052,140.7637,140.7637,1600.0
2019-03-26 13:30:00,159.1,159.13,159.08,159.11,853.0,140.7106,140.7371,140.6929,140.7194,853.0
2019-03-26 13:35:00,159.13,159.16,159.03,159.04,1700.0,140.7371,140.7637,140.6487,140.6575,1700.0
2019-03-26 13:40:00,159.08,159.1,158.98,158.98,1364.0,140.6929,140.7106,140.6045,140.6045,1364.0
2019-03-26 13:45:00,158.98,158.98,158.87,158.87,600.0,140.6045,140.6045,140.5072,140.5072,600.0
2019-03-26 13:50:00,158.85,158.86,158.77,158.77,723.0,140.4895,140.4983,140.4187,140.4187,723.0
2019-03-26 13:55:00,158.74,158.75,158.59,158.63,3181.0,140.3922,140.4011,140.2596,140.2949,3181.0
2019-03-26 14:00:00,158.64,158.7,158.61,158.7,2225.0,140.3038,140.3568,140.2772,140.3568,2225.0
2019-03-26 14:05:00,158.7,158.79,158.68,158.71,2234.0,140.3568,140.4364,140.3392,140.3657,2234.0
2019-03-26 14:10:00,158.62,158.62,158.36,158.36,1338.0,140.2861,140.2861,140.0561,140.0561,1338.0
2019-03-26 14:15:00,158.39,158.72,158.39,158.72,2879.0,140.0827,140.3745,140.0827,140.3745,2879.0
2019-03-26 14:20:00,158.67,158.78,158.63,158.75,10204.0,140.3303,140.4276,140.2949,140.4011,10204.0
2019-03-26 14:25:00,158.78,158.91,158.69,158.91,10529.0,140.4276,140.5426,140.348,140.5426,10529.0
2019-03-26 14:30:00,158.82,158.82,158.68,158.73,3400.0,140.463,140.463,140.3392,140.3834,3400.0
2019-03-26 14:35:00,158.78,158.91,158.78,158.87,1989.0,140.4276,140.5426,140.4276,140.5072,1989.0
2019-03-26 14:40:00,158.89,158.93,158.8,158.89,1600.0,140.5249,140.5603,140.4453,140.5249,1600.0
2019-03-26 14:45:00,158.95,159.02,158.91,158.93,8579.0,140.5779,140.6399,140.5426,140.5603,8579.0
2019-03-26 14:50:00,158.97,159.0,158.81,158.81,7700.0,140.5956,140.6222,140.4541,140.4541,7700.0
2019-03-26 14:55:00,158.82,159.17,158.82,159.17,6046.0,140.463,140.7725,140.463,140.7725,6046.0
2019-03-26 15:00:00,159.19,159.42,159.19,159.22,2000.0,140.7902,140.9936,140.7902,140.8167,2000.0
2019-03-26 15:05:00,159.19,159.26,159.15,159.24,3000.0,140.7902,140.8521,140.7548,140.8344,3000.0
2019-03-26 15:10:00,159.21,159.48,159.21,159.39,2300.0,140.8079,141.0467,140.8079,140.9671,2300.0
2019-03-26 15:15:00,159.47,159.48,159.38,159.38,800.0,141.0378,141.0467,140.9582,140.9582,800.0
2019-03-26 15:20:00,159.33,159.35,159.33,159.35,200.0,140.914,140.9317,140.914,140.9317,200.0
2019-03-26 15:25:00,159.33,159.43,159.22,159.39,4045.0,140.914,141.0025,140.8167,140.9671,4045.0
2019-03-26 15:30:00,159.33,159.45,159.33,159.4,1801.0,140.914,141.0202,140.914,140.9759,1801.0
2019-03-26 15:35:00,159.37,159.42,159.33,159.34,5359.0,140.9494,140.9936,140.914,140.9229,5359.0
2019-03-26 15:40:00,159.36,159.42,159.28,159.28,5262.0,140.9406,140.9936,140.8698,140.8698,5262.0
2019-03-26 15:45:00,159.26,159.46,159.16,159.39,6916.0,140.8521,141.029,140.7637,140.9671,6916.0
2019-03-26 15:50:00,159.41,159.57,159.29,159.49,8220.0,140.9848,141.1263,140.8786,141.0555,8220.0
2019-03-26 15:55:00,159.54,159.75,159.4,159.72,29703.0,141.0997,141.2855,140.9759,141.2589,29703.0
2019-03-27 09:30:00,160.08,161.33,159.93,161.05,9292.0,141.5773,142.6829,141.4447,142.4352,9292.0
2019-03-27 09:35:00,161.2,161.43,160.74,160.93,3200.0,142.5679,142.7713,142.161,142.3291,3200.0
2019-03-27 09:40:00,160.98,161.42,160.84,161.06,13212.0,142.3733,142.7625,142.2495,142.4441,13212.0
2019-03-27 09:45:00,161.01,161.04,160.69,160.77,4260.0,142.3998,142.4264,142.1168,142.1876,4260.0
2019-03-27 09:50:00,160.7,160.92,160.51,160.51,3470.0,142.1257,142.3202,141.9576,141.9576,3470.0
2019-03-27 09:55:00,160.55,160.65,160.5,160.5,1838.0,141.993,142.0815,141.9488,141.9488,1838.0
2019-03-27 10:00:00,160.47,160.66,160.46,160.47,3200.0,141.9223,142.0903,141.9134,141.9223,3200.0
2019-03-27 10:05:00,160.47,160.47,160.2,160.29,1900.0,141.9223,141.9223,141.6835,141.7631,1900.0
2019-03-27 10:10:00,160.39,160.75,160.35,160.68,1400.0,141.8515,142.1699,141.8161,142.108,1400.0
2019-03-27 10:15:00,160.59,160.72,160.59,160.7,1400.0,142.0284,142.1434,142.0284,142.1257,1400.0
2019-03-27 10:20:00,160.74,160.88,160.7,160.88,900.0,142.161,142.2849,142.1257,142.2849,900.0
2019-03-27 10:25:00,160.89,160.96,160.78,160.78,809.0,142.2937,142.3556,142.1964,142.1964,809.0
2019-03-27 10:30:00,160.56,160.65,160.56,160.6,900.0,142.0019,142.0815,142.0019,142.0372,900.0
2019-03-27 10:35:00,160.7,160.7,160.37,160.45,2000.0,142.1257,142.1257,141.8338,141.9046,2000.0
2019-03-27 10:40:00,160.48,160.54,160.18,160.31,17436.0,141.9311,141.9842,141.6658,141.7807,17436.0
2019-03-27 10:45:00,160.26,160.26,159.87,159.87,3455.0,141.7365,141.7365,141.3916,141.3916,3455.0
2019-03-27 10:50:00,159.83,159.93,159.79,159.79,700.0,141.3562,141.4447,141.3209,141.3209,700.0
2019-03-27 10:55:00,159.73,159.85,159.72,159.84,1260.0,141.2678,141.3739,141.2589,141.3651,1260.0
2019-03-27 11:00:00,159.85,159.95,159.82,159.82,3134.0,141.3739,141.4624,141.3474,141.3474,3134.0
2019-03-27 11:05:00,159.83,160.03,159.79,159.89,4402.0,141.3562,141.5331,141.3209,141.4093,4402.0
2019-03-27 11:10:00,159.83,159.83,159.46,159.57,8622.0,141.3562,141.3562,141.029,141.1263,8622.0
2019-03-27 11:15:00,159.46,159.47,159.4,159.46,2289.0,141.029,141.0378,140.9759,141.029,2289.0
2019-03-27 11:20:00,159.53,159.6,159.49,159.59,2000.0,141.0909,141.1528,141.0555,141.144,2000.0
2019-03-27 11:25:00,159.62,159.68,159.32,159.32,4126.0,141.1705,141.2236,140.9052,140.9052,4126.0
2019-03-27 11:30:00,159.29,159.4,159.02,159.04,5432.0,140.8786,140.9759,140.6399,140.6575,5432.0
2019-03-27 11:35:00,158.99,159.19,158.97,159.03,1400.0,140.6133,140.7902,140.5956,140.6487,1400.0
2019-03-27 11:40:00,158.91,158.95,158.6,158.6,1318.0,140.5426,140.5779,140.2684,140.2684,1318.0
2019-03-27 11:45:00,158.6,158.78,158.58,158.75,3901.0,140.2684,140.4276,140.2507,140.4011,3901.0
2019-03-27 11:50:00,158.65,158.75,158.46,158.58,4300.0,140.3126,140.4011,140.1446,140.2507,4300.0
2019-03-27 11:55:00,158.55,158.84,158.52,158.69,11800.0,140.2242,140.4807,140.1976,140.348,11800.0
2019-03-27 12:00:00,158.67,159.08,158.66,159.08,3701.0,140.3303,140.6929,140.3215,140.6929,3701.0
2019-03-27 12:05:00,159.06,159.07,158.81,158.87,2760.0,140.6752,140.6841,140.4541,140.5072,2760.0
2019-03-27 12:10:00,158.85,158.87,158.7,158.7,2040.0,140.4895,140.5072,140.3568,140.3568,2040.0
2019-03-27 12:15:00,158.67,158.86,158.56,158.68,8400.0,140.3303,140.4983,140.233,140.3392,8400.0
2019-03-27 12:20:00,158.71,158.95,158.71,158.87,3000.0,140.3657,140.5779,140.3657,140.5072,3000.0
2019-03-27 12:25:00,158.87,158.88,158.75,158.84,1400.0,140.5072,140.516,140.4011,140.4807,1400.0
2019-03-27 12:30:00,158.8,158.93,158.8,158.87,2175.0,140.4453,140.5603,140.4453,140.5072,2175.0
2019-03-27 12:35:00,158.89,159.01,158.86,158.9,3100.0,140.5249,140.631,140.4983,140.5337,3100.0
2019-03-27 12:40:00,158.83,158.89,158.79,158.88,1902.0,140.4718,140.5249,140.4364,140.516,1902.0
2019-03-27 12:45:00,158.89,159.08,158.89,159.03,4017.0,140.5249,140.6929,140.5249,140.6487,4017.0
2019-03-27 12:50:00,159.04,159.14,159.01,159.11,4943.0,140.6575,140.746,140.631,140.7194,4943.0
2019-03-27 12:55:00,159.06,159.14,159.06,159.06,1928.0,140.6752,140.746,140.6752,140.6752,1928.0
2019-03-27 13:00:00,159.03,159.04,158.84,158.84,1100.0,140.6487,140.6575,140.4807,140.4807,1100.0
2019-03-27 13:05:00,158.84,158.94,158.84,158.86,2800.0,140.4807,140.5691,140.4807,140.4983,2800.0
2019-03-27 13:10:00,158.88,159.33,158.88,159.28,3900.0,140.516,140.914,140.516,140.8698,3900.0
2019-03-27 13:15:00,159.34,159.35,159.28,159.31,2032.0,140.9229,140.9317,140.8698,140.8963,2032.0
2019-03-27 13:20:00,159.3,159.43,159.28,159.34,2200.0,140.8875,141.0025,140.8698,140.9229,2200.0
2019-03-27 13:25:00,159.37,159.43,159.31,159.31,1700.0,140.9494,141.0025,140.8963,140.8963,1700.0
2019-03-27 13:30:00,159.36,159.36,159.3,159.36,500.0,140.9406,140.9406,140.8875,140.9406,500.0
2019-03-27 13:35:00,159.31,159.36,159.12,159.14,11219.0,140.8963,140.9406,140.7283,140.746,11219.0
2019-03-27 13:40:00,159.17,159.26,159.17,159.26,700.0,140.7725,140.8521,140.7725,140.8521,700.0
2019-03-27 13:45:00,159.26,159.26,159.19,159.19,600.0,140.8521,140.8521,140.7902,140.7902,600.0
2019-03-27 13:50:00,159.17,159.28,159.17,159.27,4541.0,140.7725,140.8698,140.7725,140.861,4541.0
2019-03-27 13:55:00,159.25,159.25,159.03,159.07,2600.0,140.8433,140.8433,140.6487,140.6841,2600.0
2019-03-27 14:00:00,159.1,159.49,159.05,159.49,5344.0,140.7106,141.0555,140.6664,141.0555,5344.0
2019-03-27 14:05:00,159.47,159.48,159.3,159.34,1100.0,141.0378,141.0467,140.8875,140.9229,1100.0
2019-03-27 14:10:00,159.39,159.47,159.36,159.43,2157.0,140.9671,141.0378,140.9406,141.0025,2157.0
2019-03-27 14:15:00,159.45,159.5,159.27,159.29,2500.0,141.0202,141.0644,140.861,140.8786,2500.0
2019-03-27 14:20:00,159.18,159.27,159.17,159.27,800.0,140.7814,140.861,140.7725,140.861,800.0
2019-03-27 14:25:00,159.26,159.26,159.15,159.2,1600.0,140.8521,140.8521,140.7548,140.799,1600.0
2019-03-27 14:30:00,159.25,159.36,159.13,159.13,3100.0,140.8433,140.9406,140.7371,140.7371,3100.0
2019-03-27 14:35:00,159.17,159.24,158.96,159.0,3899.0,140.7725,140.8344,140.5868,140.6222,3899.0
2019-03-27 14:40:00,159.01,159.11,159.01,159.08,1746.0,140.631,140.7194,140.631,140.6929,1746.0
2019-03-27 14:45:00,159.18,159.26,159.11,159.21,3204.0,140.7814,140.8521,140.7194,140.8079,3204.0
2019-03-27 14:50:00,159.17,159.3,159.1,159.13,3249.0,140.7725,140.8875,140.7106,140.7371,3249.0
2019-03-27 14:55:00,159.16,159.22,159.01,159.12,3530.0,140.7637,140.8167,140.631,140.7283,3530.0
2019-03-27 15:00:00,159.17,159.17,159.01,159.06,2700.0,140.7725,140.7725,140.631,140.6752,2700.0
2019-03-27 15:05:00,159.05,159.15,159.03,159.13,2400.0,140.6664,140.7548,140.6487,140.7371,2400.0
2019-03-27 15:10:00,159.1,159.21,159.04,159.12,2801.0,140.7106,140.8079,140.6575,140.7283,2801.0
2019-03-27 15:15:00,159.08,159.14,159.06,159.1,1800.0,140.6929,140.746,140.6752,140.7106,1800.0
2019-03-27 15:20:00,159.1,159.26,159.02,159.18,3000.0,140.7106,140.8521,140.6399,140.7814,3000.0
2019-03-27 15:25:00,159.16,159.35,159.12,159.34,2564.0,140.7637,140.9317,140.7283,140.9229,2564.0
2019-03-27 15:30:00,159.35,159.52,159.34,159.48,4324.0,140.9317,141.0821,140.9229,141.0467,4324.0
2019-03-27 15:35:00,159.55,159.65,159.34,159.35,20729.0,141.1086,141.197,140.9229,140.9317,20729.0
2019-03-27 15:40:00,159.33,159.36,159.2,159.2,10823.0,140.914,140.9406,140.799,140.799,10823.0
2019-03-27 15:45:00,159.21,159.27,159.04,159.07,13458.0,140.8079,140.861,140.6575,140.6841,13458.0
2019-03-27 15:50:00,159.06,159.14,158.84,158.84,18283.0,140.6752,140.746,140.4807,140.4807,18283.0
2019-03-27 15:55:00,158.82,158.99,158.78,158.9,39048.0,140.463,140.6133,140.4276,140.5337,39048.0
2019-03-28 09:30:00,159.48,159.7,158.99,159.42,5322.0,141.0467,141.2413,140.6133,140.9936,5322.0
2019-03-28 09:35:00,159.5,159.92,158.98,159.48,7401.0,141.0644,141.4358,140.6045,141.0467,7401.0
2019-03-28 09:40:00,159.43,159.9,159.43,159.84,3139.0,141.0025,141.4181,141.0025,141.3651,3139.0
2019-03-28 09:45:00,159.9,160.0,159.62,159.66,9861.0,141.4181,141.5066,141.1705,141.2059,9861.0
2019-03-28 09:50:00,159.66,159.9,159.39,159.59,7550.0,141.2059,141.4181,140.9671,141.144,7550.0
2019-03-28 09:55:00,159.53,160.0,159.53,160.0,922.0,141.0909,141.5066,141.0909,141.5066,922.0
2019-03-28 10:00:00,160.05,160.1,159.73,160.03,5353.0,141.5508,141.595,141.2678,141.5331,5353.0
2019-03-28 10:05:00,160.0,160.03,159.85,159.85,1730.0,141.5066,141.5331,141.3739,141.3739,1730.0
2019-03-28 10:10:00,159.88,160.0,159.86,159.98,2002.0,141.4004,141.5066,141.3828,141.4889,2002.0
2019-03-28 10:15:00,159.92,160.07,159.88,160.07,4148.0,141.4358,141.5685,141.4004,141.5685,4148.0
2019-03-28 10:20:00,159.99,160.23,159.99,160.08,3997.0,141.4977,141.71,141.4977,141.5773,3997.0
2019-03-28 10:25:00,160.15,160.22,160.08,160.21,4821.0,141.6392,141.7012,141.5773,141.6923,4821.0
2019-03-28 10:30:00,160.22,160.25,160.1,160.18,4601.0,141.7012,141.7277,141.595,141.6658,4601.0
2019-03-28 10:35:00,160.2,160.21,160.1,160.15,3256.0,141.6835,141.6923,141.595,141.6392,3256.0
2019-03-28 10:40:00,160.12,160.19,159.97,159.97,3750.0,141.6127,141.6746,141.48,141.48,3750.0
2019-03-28 10:45:00,159.9,159.99,159.81,159.82,609.0,141.4181,141.4977,141.3385,141.3474,609.0
2019-03-28 10:50:00,159.82,159.82,159.66,159.66,700.0,141.3474,141.3474,141.2059,141.2059,700.0
2019-03-28 10:55:00,159.72,159.78,159.26,159.27,8660.0,141.2589,141.312,140.8521,140.861,8660.0
2019-03-28 11:00:00,159.27,159.35,159.04,159.18,7430.0,140.861,140.9317,140.6575,140.7814,7430.0
2019-03-28 11:05:00,159.06,159.18,159.0,159.05,4223.0,140.6752,140.7814,140.6222,140.6664,4223.0
2019-03-28 11:10:00,158.95,159.02,158.78,158.78,5010.0,140.5779,140.6399,140.4276,140.4276,5010.0
2019-03-28 11:15:00,158.73,158.81,158.59,158.66,4547.0,140.3834,140.4541,140.2596,140.3215,4547.0
2019-03-28 11:20:00,158.51,158.7,158.37,158.44,5391.0,140.1888,140.3568,140.065,140.1269,5391.0
2019-03-28 11:25:00,158.43,158.5,158.42,158.42,1200.0,140.118,140.18,140.1092,140.1092,1200.0
2019-03-28 11:30:00,158.36,158.55,158.32,158.44,1627.0,140.0561,140.2242,140.0208,140.1269,1627.0
2019-03-28 11:35:00,158.45,158.45,158.32,158.44,3100.0,140.1357,140.1357,140.0208,140.1269,3100.0
2019-03-28 11:40:00,158.44,158.44,158.11,158.13,4084.0,140.1269,140.1269,139.835,139.8527,4084.0
2019-03-28 11:45:00,158.12,158.31,158.0,158.31,3330.0,139.8439,140.0119,139.7377,140.0119,3330.0
2019-03-28 11:50:00,158.25,158.29,158.18,158.23,3818.0,139.9589,139.9942,139.8969,139.9412,3818.0
2019-03-28 11:55:00,158.22,158.61,158.21,158.58,5248.0,139.9323,140.2772,139.9235,140.2507,5248.0
2019-03-28 12:00:00,158.62,158.63,158.33,158.33,3514.0,140.2861,140.2949,140.0296,140.0296,3514.0
2019-03-28 12:05:00,158.39,158.39,158.19,158.29,3507.0,140.0827,140.0827,139.9058,139.9942,3507.0
2019-03-28 12:10:00,158.27,158.27,158.07,158.07,709.0,139.9765,139.9765,139.7997,139.7997,709.0
2019-03-28 12:15:00,158.02,158.18,158.0,158.12,7433.0,139.7554,139.8969,139.7377,139.8439,7433.0
2019-03-28 12:20:00,158.16,158.6,158.16,158.54,6240.0,139.8793,140.2684,139.8793,140.2153,6240.0
2019-03-28 12:25:00,158.57,158.8,158.52,158.79,4418.0,140.2419,140.4453,140.1976,140.4364,4418.0
2019-03-28 12:30:00,158.7,158.7,158.6,158.66,800.0,140.3568,140.3568,140.2684,140.3215,800.0
2019-03-28 12:35:00,158.75,158.77,158.72,158.77,900.0,140.4011,140.4187,140.3745,140.4187,900.0
2019-03-28 12:40:00,158.8,158.87,158.74,158.84,7219.0,140.4453,140.5072,140.3922,140.4807,7219.0
2019-03-28 12:45:00,158.83,158.83,158.63,158.63,18200.0,140.4718,140.4718,140.2949,140.2949,18200.0
2019-03-28 12:50:00,158.63,158.73,158.63,158.7,2818.0,140.2949,140.3834,140.2949,140.3568,2818.0
2019-03-28 12:55:00,158.76,158.78,158.71,158.72,4558.0,140.4099,140.4276,140.3657,140.3745,4558.0
2019-03-28 13:00:00,158.74,158.92,158.73,158.87,4711.0,140.3922,140.5514,140.3834,140.5072,4711.0
2019-03-28 13:05:00,158.87,158.88,158.77,158.85,2425.0,140.5072,140.516,140.4187,140.4895,2425.0
2019-03-28 13:10:00,158.84,158.96,158.83,158.88,7300.0,140.4807,140.5868,140.4718,140.516,7300.0
2019-03-28 13:15:00,158.86,159.05,158.61,159.05,15312.0,140.4983,140.6664,140.2772,140.6664,15312.0
2019-03-28 13:20:00,159.12,159.21,159.11,159.11,700.0,140.7283,140.8079,140.7194,140.7194,700.0
2019-03-28 13:25:00,159.09,159.22,159.09,159.22,1100.0,140.7018,140.8167,140.7018,140.8167,1100.0
2019-03-28 13:30:00,159.22,159.36,159.22,159.29,1200.0,140.8167,140.9406,140.8167,140.8786,1200.0
2019-03-28 13:35:00,159.28,159.35,159.28,159.31,2000.0,140.8698,140.9317,140.8698,140.8963,2000.0
2019-03-28 13:40:00,159.27,159.29,159.22,159.25,2000.0,140.861,140.8786,140.8167,140.8433,2000.0
2019-03-28 13:45:00,159.21,159.28,159.12,159.17,2297.0,140.8079,140.8698,140.7283,140.7725,2297.0
2019-03-28 13:50:00,159.22,159.44,159.22,159.35,1200.0,140.8167,141.0113,140.8167,140.9317,1200.0
2019-03-28 13:55:00,159.4,159.44,159.35,159.37,3100.0,140.9759,141.0113,140.9317,140.9494,3100.0
2019-03-28 14:00:00,159.34,159.42,159.34,159.39,900.0,140.9229,140.9936,140.9229,140.9671,900.0
2019-03-28 14:05:00,159.37,159.41,159.25,159.31,1000.0,140.9494,140.9848,140.8433,140.8963,1000.0
2019-03-28 14:10:00,159.34,159.4,159.34,159.4,600.0,140.9229,140.9759,140.9229,140.9759,600.0
2019-03-28 14:15:00,159.45,159.6,159.41,159.6,1300.0,141.0202,141.1528,140.9848,141.1528,1300.0
2019-03-28 14:20:00,159.55,159.7,159.42,159.68,15740.0,141.1086,141.2413,140.9936,141.2236,15740.0
2019-03-28 14:25:00,159.65,159.84,159.64,159.8,9523.0,141.197,141.3651,141.1882,141.3297,9523.0
2019-03-28 14:30:00,159.8,159.84,159.76,159.83,5055.0,141.3297,141.3651,141.2943,141.3562,5055.0
2019-03-28 14:35:00,159.86,159.91,159.77,159.85,4712.0,141.3828,141.427,141.3032,141.3739,4712.0
2019-03-28 14:40:00,159.8,159.89,159.7,159.76,3800.0,141.3297,141.4093,141.2413,141.2943,3800.0
2019-03-28 14:45:00,159.74,159.89,159.73,159.84,2434.0,141.2766,141.4093,141.2678,141.3651,2434.0
2019-03-28 14:50:00,159.89,159.95,159.64,159.72,2700.0,141.4093,141.4624,141.1882,141.2589,2700.0
2019-03-28 14:55:00,159.72,159.93,159.66,159.93,2522.0,141.2589,141.4447,141.2059,141.4447,2522.0
2019-03-28 15:00:00,159.94,160.05,159.8,159.83,6171.0,141.4535,141.5508,141.3297,141.3562,6171.0
2019-03-28 15:05:00,159.85,159.86,159.75,159.84,2985.0,141.3739,141.3828,141.2855,141.3651,2985.0
2019-03-28 15:10:00,159.82,159.91,159.77,159.78,1600.0,141.3474,141.427,141.3032,141.312,1600.0
2019-03-28 15:15:00,159.77,160.03,159.74,160.03,4688.0,141.3032,141.5331,141.2766,141.5331,4688.0
2019-03-28 15:20:00,160.01,160.01,159.88,159.91,3138.0,141.5154,141.5154,141.4004,141.427,3138.0
2019-03-28 15:25:00,159.96,160.26,159.92,159.92,9500.0,141.4712,141.7365,141.4358,141.4358,9500.0
2019-03-28 15:30:00,159.97,160.05,159.92,160.0,7204.0,141.48,141.5508,141.4358,141.5066,7204.0
2019-03-28 15:35:00,160.02,160.06,159.89,159.89,4828.0,141.5243,141.5596,141.4093,141.4093,4828.0
2019-03-28 15:40:00,159.87,160.03,159.86,160.01,4800.0,141.3916,141.5331,141.3828,141.5154,4800.0
2019-03-28 15:45:00,160.01,160.07,159.77,159.86,11544.0,141.5154,141.5685,141.3032,141.3828,11544.0
2019-03-28 15:50:00,159.84,159.89,159.79,159.82,16136.0,141.3651,141.4093,141.3209,141.3474,16136.0
2019-03-28 15:55:00,159.82,159.94,159.71,159.9,30021.0,141.3474,141.4535,141.2501,141.4181,30021.0
2019-03-29 09:30:00,161.01,161.01,160.45,160.69,5358.0,142.3998,142.3998,141.9046,142.1168,5358.0
2019-03-29 09:35:00,160.82,161.03,160.38,160.38,8818.0,142.2318,142.4175,141.8427,141.8427,8818.0
2019-03-29 09:40:00,160.44,160.77,160.4,160.58,5000.0,141.8957,142.1876,141.8603,142.0195,5000.0
2019-03-29 09:45:00,160.82,160.95,160.81,160.84,1600.0,142.2318,142.3468,142.223,142.2495,1600.0
2019-03-29 09:50:00,160.84,160.87,160.54,160.8,12211.0,142.2495,142.276,141.9842,142.2141,12211.0
2019-03-29 09:55:00,160.8,161.2,160.8,161.2,15153.0,142.2141,142.5679,142.2141,142.5679,15153.0
2019-03-29 10:00:00,161.2,161.21,161.01,161.02,4353.0,142.5679,142.5767,142.3998,142.4087,4353.0
2019-03-29 10:05:00,161.0,161.05,160.87,160.9,2200.0,142.391,142.4352,142.276,142.3026,2200.0
2019-03-29 10:10:00,160.99,160.99,160.53,160.6,3325.0,142.3822,142.3822,141.9753,142.0372,3325.0
2019-03-29 10:15:00,160.5,160.63,160.48,160.48,3300.0,141.9488,142.0638,141.9311,141.9311,3300.0
2019-03-29 10:20:00,160.56,160.66,160.41,160.61,5300.0,142.0019,142.0903,141.8692,142.0461,5300.0
2019-03-29 10:25:00,160.61,160.82,160.6,160.82,4320.0,142.0461,142.2318,142.0372,142.2318,4320.0
2019-03-29 10:30:00,160.82,160.92,160.59,160.85,8517.0,142.2318,142.3202,142.0284,142.2583,8517.0
2019-03-29 10:35:00,160.82,160.96,160.56,160.56,5983.0,142.2318,142.3556,142.0019,142.0019,5983.0
2019-03-29 10:40:00,160.61,160.65,160.39,160.39,5608.0,142.0461,142.0815,141.8515,141.8515,5608.0
2019-03-29 10:45:00,160.36,160.46,160.27,160.37,3993.0,141.825,141.9134,141.7454,141.8338,3993.0
2019-03-29 10:50:00,160.3,160.38,160.11,160.11,3400.0,141.7719,141.8427,141.6039,141.6039,3400.0
2019-03-29 10:55:00,160.12,160.24,160.12,160.15,2100.0,141.6127,141.7188,141.6127,141.6392,2100.0
2019-03-29 11:00:00,160.19,160.32,160.11,160.17,6700.0,141.6746,141.7896,141.6039,141.6569,6700.0
2019-03-29 11:05:00,160.17,160.18,160.03,160.03,5992.0,141.6569,141.6658,141.5331,141.5331,5992.0
2019-03-29 11:10:00,160.04,160.04,159.9,159.93,5676.0,141.542,141.542,141.4181,141.4447,5676.0
2019-03-29 11:15:00,159.93,160.12,159.9,160.06,4600.0,141.4447,141.6127,141.4181,141.5596,4600.0
2019-03-29 11:20:00,160.01,160.07,159.72,159.72,11400.0,141.5154,141.5685,141.2589,141.2589,11400.0
2019-03-29 11:25:00,159.72,159.91,159.69,159.88,11540.0,141.2589,141.427,141.2324,141.4004,11540.0
2019-03-29 11:30:00,159.91,160.09,159.89,159.97,9493.0,141.427,141.5862,141.4093,141.48,9493.0
2019-03-29 11:35:00,159.99,160.12,159.99,160.0,9013.0,141.4977,141.6127,141.4977,141.5066,9013.0
2019-03-29 11:40:00,160.06,160.08,159.82,159.83,5812.0,141.5596,141.5773,141.3474,141.3562,5812.0
2019-03-29 11:45:00,159.86,160.05,159.74,159.95,5714.0,141.3828,141.5508,141.2766,141.4624,5714.0
2019-03-29 11:50:00,159.88,159.92,159.69,159.69,2618.0,141.4004,141.4358,141.2324,141.2324,2618.0
2019-03-29 11:55:00,159.7,159.7,159.53,159.53,4630.0,141.2413,141.2413,141.0909,141.0909,4630.0
2019-03-29 12:00:00,159.5,159.51,159.39,159.4,3646.0,141.0644,141.0732,140.9671,140.9759,3646.0
2019-03-29 12:05:00,159.35,159.37,159.25,159.31,6443.0,140.9317,140.9494,140.8433,140.8963,6443.0
2019-03-29 12:10:00,159.36,159.4,159.29,159.3,5652.0,140.9406,140.9759,140.8786,140.8875,5652.0
2019-03-29 12:15:00,159.28,159.33,159.12,159.18,5233.0,140.8698,140.914,140.7283,140.7814,5233.0
2019-03-29 12:20:00,159.2,159.46,159.2,159.41,5645.0,140.799,141.029,140.799,140.9848,5645.0
2019-03-29 12:25:00,159.43,159.84,159.4,159.81,6401.0,141.0025,141.3651,140.9759,141.3385,6401.0
2019-03-29 12:30:00,159.79,159.8,159.25,159.28,18061.0,141.3209,141.3297,140.8433,140.8698,18061.0
2019-03-29 12:35:00,159.28,159.6,159.21,159.6,22318.0,140.8698,141.1528,140.8079,141.1528,22318.0
2019-03-29 12:40:00,159.53,159.55,159.21,159.21,5982.0,141.0909,141.1086,140.8079,140.8079,5982.0
2019-03-29 12:45:00,159.28,159.33,159.13,159.26,6841.0,140.8698,140.914,140.7371,140.8521,6841.0
2019-03-29 12:50:00,159.29,159.29,159.1,159.21,3101.0,140.8786,140.8786,140.7106,140.8079,3101.0
2019-03-29 12:55:00,159.25,159.3,159.11,159.24,3200.0,140.8433,140.8875,140.7194,140.8344,3200.0
2019-03-29 13:00:00,159.3,159.42,159.27,159.3,4281.0,140.8875,140.9936,140.861,140.8875,4281.0
2019-03-29 13:05:00,159.28,159.32,159.15,159.31,5719.0,140.8698,140.9052,140.7548,140.8963,5719.0
2019-03-29 13:10:00,159.3,159.35,159.26,159.27,3700.0,140.8875,140.9317,140.8521,140.861,3700.0
2019-03-29 13:15:00,159.22,159.28,159.18,159.18,5810.0,140.8167,140.8698,140.7814,140.7814,5810.0
2019-03-29 13:20:00,159.13,159.27,159.06,159.27,4509.0,140.7371,140.861,140.6752,140.861,4509.0
2019-03-29 13:25:00,159.29,159.36,159.24,159.33,3919.0,140.8786,140.9406,140.8344,140.914,3919.0
2019-03-29 13:30:00,159.3,159.35,159.14,159.14,6235.0,140.8875,140.9317,140.746,140.746,6235.0
2019-03-29 13:35:00,159.16,159.16,158.98,159.11,4227.0,140.7637,140.7637,140.6045,140.7194,4227.0
2019-03-29 13:40:00,159.11,159.4,159.09,159.4,4604.0,140.7194,140.9759,140.7018,140.9759,4604.0
2019-03-29 13:45:00,159.36,159.42,159.32,159.32,4200.0,140.9406,140.9936,140.9052,140.9052,4200.0
2019-03-29 13:50:00,159.33,159.4,159.28,159.4,4299.0,140.914,140.9759,140.8698,140.9759,4299.0
2019-03-29 13:55:00,159.42,159.5,159.4,159.42,4760.0,140.9936,141.0644,140.9759,140.9936,4760.0
2019-03-29 14:00:00,159.41,159.43,159.3,159.4,3512.0,140.9848,141.0025,140.8875,140.9759,3512.0
2019-03-29 14:05:00,159.48,159.54,159.44,159.47,3161.0,141.0467,141.0997,141.0113,141.0378,3161.0
2019-03-29 14:10:00,159.49,159.7,159.49,159.69,6032.0,141.0555,141.2413,141.0555,141.2324,6032.0
2019-03-29 14:15:00,159.7,159.72,159.67,159.67,2424.0,141.2413,141.2589,141.2147,141.2147,2424.0
2019-03-29 14:20:00,159.66,159.72,159.63,159.72,4696.0,141.2059,141.2589,141.1793,141.2589,4696.0
2019-03-29 14:25:00,159.71,159.74,159.67,159.72,3200.0,141.2501,141.2766,141.2147,141.2589,3200.0
2019-03-29 14:30:00,159.67,159.67,159.49,159.52,5155.0,141.2147,141.2147,141.0555,141.0821,5155.0
2019-03-29 14:35:00,159.49,159.61,159.48,159.54,3800.0,141.0555,141.1617,141.0467,141.0997,3800.0
2019-03-29 14:40:00,159.53,159.67,159.46,159.67,6702.0,141.0909,141.2147,141.029,141.2147,6702.0
2019-03-29 14:45:00,159.68,159.71,159.6,159.66,4209.0,141.2236,141.2501,141.1528,141.2059,4209.0
2019-03-29 14:50:00,159.64,159.68,159.46,159.67,8058.0,141.1882,141.2236,141.029,141.2147,8058.0
2019-03-29 14:55:00,159.69,159.7,159.62,159.68,3483.0,141.2324,141.2413,141.1705,141.2236,3483.0
2019-03-29 15:00:00,159.68,159.95,159.67,159.78,4329.0,141.2236,141.4624,141.2147,141.312,4329.0
2019-03-29 15:05:00,159.71,159.73,159.62,159.67,6403.0,141.2501,141.2678,141.1705,141.2147,6403.0
2019-03-29 15:10:00,159.69,159.86,159.69,159.85,5260.0,141.2324,141.3828,141.2324,141.3739,5260.0
2019-03-29 15:15:00,159.88,159.91,159.75,159.89,6138.0,141.4004,141.427,141.2855,141.4093,6138.0
2019-03-29 15:20:00,159.89,159.89,159.62,159.65,8385.0,141.4093,141.4093,141.1705,141.197,8385.0
2019-03-29 15:25:00,159.61,159.74,159.61,159.73,7534.0,141.1617,141.2766,141.1617,141.2678,7534.0
2019-03-29 15:30:00,159.73,159.74,159.59,159.72,13436.0,141.2678,141.2766,141.144,141.2589,13436.0
2019-03-29 15:35:00,159.72,159.8,159.71,159.78,13420.0,141.2589,141.3297,141.2501,141.312,13420.0
2019-03-29 15:40:00,159.78,159.87,159.66,159.69,16135.0,141.312,141.3916,141.2059,141.2324,16135.0
2019-03-29 15:45:00,159.68,159.89,159.62,159.73,19127.0,141.2236,141.4093,141.1705,141.2678,19127.0
2019-03-29 15:50:00,159.7,159.83,159.55,159.66,29548.0,141.2413,141.3562,141.1086,141.2059,29548.0
2019-03-29 15:55:00,159.71,159.87,159.54,159.74,57901.0,141.2501,141.3916,141.0997,141.2766,57901.0
2019-04-01 09:30:00,160.68,161.6,160.68,161.52,14857.0,142.108,142.9216,142.108,142.8509,14857.0
2019-04-01 09:35:00,161.32,162.35,161.26,162.29,7887.0,142.674,143.585,142.6209,143.5319,7887.0
2019-04-01 09:40:00,162.29,162.46,162.03,162.14,7366.0,143.5319,143.6822,143.3019,143.3992,7366.0
2019-04-01 09:45:00,162.21,162.43,162.07,162.26,2855.0,143.4611,143.6557,143.3373,143.5054,2855.0
2019-04-01 09:50:00,162.25,162.41,162.18,162.4,7007.0,143.4965,143.638,143.4346,143.6292,7007.0
2019-04-01 09:55:00,162.36,162.68,162.36,162.47,15661.0,143.5938,143.8768,143.5938,143.6911,15661.0
2019-04-01 10:00:00,162.53,162.95,162.45,162.57,14790.0,143.7442,144.1156,143.6734,143.7795,14790.0
2019-04-01 10:05:00,162.55,162.62,162.13,162.19,7141.0,143.7618,143.8237,143.3904,143.4435,7141.0
2019-04-01 10:10:00,162.12,162.58,161.93,162.38,8813.0,143.3815,143.7884,143.2135,143.6115,8813.0
2019-04-01 10:15:00,162.29,162.51,162.24,162.51,6309.0,143.5319,143.7265,143.4877,143.7265,6309.0
2019-04-01 10:20:00,162.72,162.91,162.69,162.75,2037.0,143.9122,144.0802,143.8857,143.9387,2037.0
2019-04-01 10:25:00,162.75,162.89,162.73,162.77,1700.0,143.9387,144.0625,143.921,143.9564,1700.0
2019-04-01 10:30:00,162.75,162.8,162.58,162.66,4954.0,143.9387,143.9829,143.7884,143.8591,4954.0
2019-04-01 10:35:00,162.67,162.77,162.48,162.77,2500.0,143.868,143.9564,143.6999,143.9564,2500.0
2019-04-01 10:40:00,162.85,162.92,162.68,162.69,3925.0,144.0272,144.0891,143.8768,143.8857,3925.0
2019-04-01 10:45:00,162.63,163.07,162.56,163.06,11982.0,143.8326,144.2217,143.7707,144.2129,11982.0
2019-04-01 10:50:00,163.02,163.14,162.94,163.12,4864.0,144.1775,144.2836,144.1068,144.266,4864.0
2019-04-01 10:55:00,163.14,163.26,163.07,163.26,3100.0,144.2836,144.3898,144.2217,144.3898,3100.0
2019-04-01 11:00:00,163.24,163.49,163.09,163.35,5530.0,144.3721,144.5932,144.2394,144.4694,5530.0
2019-04-01 11:05:00,163.3,163.31,162.86,162.91,4884.0,144.4252,144.434,144.036,144.0802,4884.0
2019-04-01 11:10:00,162.98,163.05,162.9,162.93,1820.0,144.1421,144.204,144.0714,144.0979,1820.0
2019-04-01 11:15:00,162.79,162.85,162.66,162.67,9824.0,143.9741,144.0272,143.8591,143.868,9824.0
2019-04-01 11:20:00,162.61,162.61,162.39,162.45,3000.0,143.8149,143.8149,143.6203,143.6734,3000.0
2019-04-01 11:25:00,162.4,162.46,162.16,162.2,7670.0,143.6292,143.6822,143.4169,143.4523,7670.0
2019-04-01 11:30:00,162.2,162.2,162.04,162.1,3614.0,143.4523,143.4523,143.3108,143.3639,3614.0
2019-04-01 11:35:00,162.14,162.28,162.05,162.06,8653.0,143.3992,143.523,143.3196,143.3285,8653.0
2019-04-01 11:40:00,162.07,162.21,162.07,162.19,4235.0,143.3373,143.4611,143.3373,143.4435,4235.0
2019-04-01 11:45:00,162.2,162.53,162.18,162.53,3137.0,143.4523,143.7442,143.4346,143.7442,3137.0
2019-04-01 11:50:00,162.5,162.55,162.41,162.41,2926.0,143.7176,143.7618,143.638,143.638,2926.0
2019-04-01 11:55:00,162.32,162.58,162.31,162.47,9383.0,143.5584,143.7884,143.5496,143.6911,9383.0
2019-04-01 12:00:00,162.52,162.56,162.47,162.5,700.0,143.7353,143.7707,143.6911,143.7176,700.0
2019-04-01 12:05:00,162.54,162.54,162.4,162.44,700.0,143.753,143.753,143.6292,143.6646,700.0
2019-04-01 12:10:00,162.47,162.66,162.42,162.58,3168.0,143.6911,143.8591,143.6469,143.7884,3168.0
2019-04-01 12:15:00,162.63,162.64,162.52,162.58,4500.0,143.8326,143.8414,143.7353,143.7884,4500.0
2019-04-01 12:20:00,162.49,162.5,162.28,162.35,2017.0,143.7088,143.7176,143.523,143.585,2017.0
2019-04-01 12:25:00,162.3,162.47,162.3,162.38,2200.0,143.5407,143.6911,143.5407,143.6115,2200.0
2019-04-01 12:30:00,162.37,162.49,162.32,162.38,3330.0,143.6026,143.7088,143.5584,143.6115,3330.0
2019-04-01 12:35:00,162.41,162.42,162.21,162.3,3375.0,143.638,143.6469,143.4611,143.5407,3375.0
2019-04-01 12:40:00,162.3,162.52,162.3,162.47,1540.0,143.5407,143.7353,143.5407,143.6911,1540.0
2019-04-01 12:45:00,162.5,162.54,162.47,162.53,1600.0,143.7176,143.753,143.6911,143.7442,1600.0
2019-04-01 12:50:00,162.5,162.51,162.38,162.38,3108.0,143.7176,143.7265,143.6115,143.6115,3108.0
2019-04-01 12:55:00,162.4,162.52,162.4,162.45,3169.0,143.6292,143.7353,143.6292,143.6734,3169.0
2019-04-01 13:00:00,162.4,162.45,162.38,162.42,6743.0,143.6292,143.6734,143.6115,143.6469,6743.0
2019-04-01 13:05:00,162.41,162.44,162.33,162.43,2955.0,143.638,143.6646,143.5673,143.6557,2955.0
2019-04-01 13:10:00,162.44,162.44,162.18,162.19,2500.0,143.6646,143.6646,143.4346,143.4435,2500.0
2019-04-01 13:15:00,162.25,162.33,162.21,162.3,1900.0,143.4965,143.5673,143.4611,143.5407,1900.0
2019-04-01 13:20:00,162.26,162.35,162.2,162.34,4394.0,143.5054,143.585,143.4523,143.5761,4394.0
2019-04-01 13:25:00,162.28,162.4,162.26,162.33,8684.0,143.523,143.6292,143.5054,143.5673,8684.0
2019-04-01 13:30:00,162.38,162.41,162.29,162.29,3926.0,143.6115,143.638,143.5319,143.5319,3926.0
2019-04-01 13:35:00,162.28,162.45,162.28,162.43,4141.0,143.523,143.6734,143.523,143.6557,4141.0
2019-04-01 13:40:00,162.42,162.42,162.22,162.24,4400.0,143.6469,143.6469,143.47,143.4877,4400.0
2019-04-01 13:45:00,162.22,162.43,162.17,162.39,6500.0,143.47,143.6557,143.4258,143.6203,6500.0
2019-04-01 13:50:00,162.37,162.44,162.33,162.39,2700.0,143.6026,143.6646,143.5673,143.6203,2700.0
2019-04-01 13:55:00,162.39,162.47,162.31,162.47,3000.0,143.6203,143.6911,143.5496,143.6911,3000.0
2019-04-01 14:00:00,162.47,162.6,162.46,162.51,5900.0,143.6911,143.8061,143.6822,143.7265,5900.0
2019-04-01 14:05:00,162.51,162.61,162.4,162.51,5324.0,143.7265,143.8149,143.6292,143.7265,5324.0
2019-04-01 14:10:00,162.53,162.61,162.52,162.6,5542.0,143.7442,143.8149,143.7353,143.8061,5542.0
2019-04-01 14:15:00,162.64,162.64,162.52,162.63,4100.0,143.8414,143.8414,143.7353,143.8326,4100.0
2019-04-01 14:20:00,162.62,162.71,162.51,162.7,5700.0,143.8237,143.9033,143.7265,143.8945,5700.0
2019-04-01 14:25:00,162.68,162.76,162.37,162.37,2531.0,143.8768,143.9476,143.6026,143.6026,2531.0
2019-04-01 14:30:00,162.43,162.62,162.4,162.62,6039.0,143.6557,143.8237,143.6292,143.8237,6039.0
2019-04-01 14:35:00,162.61,162.73,162.58,162.65,5714.0,143.8149,143.921,143.7884,143.8503,5714.0
2019-04-01 14:40:00,162.66,162.76,162.62,162.67,5348.0,143.8591,143.9476,143.8237,143.868,5348.0
2019-04-01 14:45:00,162.64,162.79,162.56,162.56,6926.0,143.8414,143.9741,143.7707,143.7707,6926.0
2019-04-01 14:50:00,162.55,162.6,162.45,162.55,3500.0,143.7618,143.8061,143.6734,143.7618,3500.0
2019-04-01 14:55:00,162.55,162.75,162.51,162.51,8036.0,143.7618,143.9387,143.7265,143.7265,8036.0
2019-04-01 15:00:00,162.46,162.68,162.46,162.67,3030.0,143.6822,143.8768,143.6822,143.868,3030.0
2019-04-01 15:05:00,162.68,162.86,162.68,162.7,6930.0,143.8768,144.036,143.8768,143.8945,6930.0
2019-04-01 15:10:00,162.7,162.79,162.65,162.76,4867.0,143.8945,143.9741,143.8503,143.9476,4867.0
2019-04-01 15:15:00,162.76,162.77,162.61,162.77,6379.0,143.9476,143.9564,143.8149,143.9564,6379.0
2019-04-01 15:20:00,162.75,162.98,162.7,162.98,8050.0,143.9387,144.1421,143.8945,144.1421,8050.0
2019-04-01 15:25:00,162.95,162.98,162.83,162.96,3910.0,144.1156,144.1421,144.0095,144.1245,3910.0
2019-04-01 15:30:00,162.93,163.04,162.9,162.92,6601.0,144.0979,144.1952,144.0714,144.0891,6601.0
2019-04-01 15:35:00,162.97,162.97,162.83,162.93,7220.0,144.1333,144.1333,144.0095,144.0979,7220.0
2019-04-01 15:40:00,162.91,163.12,162.91,163.12,8041.0,144.0802,144.266,144.0802,144.266,8041.0
2019-04-01 15:45:00,163.08,163.12,162.99,163.11,7565.0,144.2306,144.266,144.151,144.2571,7565.0
2019-04-01 15:50:00,163.13,163.3,163.13,163.29,8643.0,144.2748,144.4252,144.2748,144.4163,8643.0
2019-04-01 15:55:00,163.31,163.52,163.28,163.29,29345.0,144.434,144.6197,144.4075,144.4163,29345.0
2019-04-02 09:30:00,163.71,163.94,162.71,162.95,6739.0,144.7878,144.9912,143.9033,144.1156,6739.0
2019-04-02 09:35:00,162.74,163.02,162.73,162.76,1250.0,143.9299,144.1775,143.921,143.9476,1250.0
2019-04-02 09:40:00,162.61,162.85,162.44,162.69,3725.0,143.8149,144.0272,143.6646,143.8857,3725.0
2019-04-02 09:45:00,162.81,163.37,162.7,163.07,5900.0,143.9918,144.4871,143.8945,144.2217,5900.0
2019-04-02 09:50:00,163.16,163.26,162.99,163.21,7015.0,144.3013,144.3898,144.151,144.3456,7015.0
2019-04-02 09:55:00,163.18,163.57,163.18,163.36,4017.0,144.319,144.6639,144.319,144.4782,4017.0
2019-04-02 10:00:00,163.44,163.56,163.32,163.46,2007.0,144.549,144.6551,144.4428,144.5667,2007.0
2019-04-02 10:05:00,163.56,163.91,163.56,163.81,5960.0,144.6551,144.9646,144.6551,144.8762,5960.0
2019-04-02 10:10:00,163.82,163.82,163.59,163.59,2000.0,144.885,144.885,144.6816,144.6816,2000.0
2019-04-02 10:15:00,163.58,163.64,163.52,163.56,819.0,144.6728,144.7259,144.6197,144.6551,819.0
2019-04-02 10:20:00,163.59,163.61,163.46,163.55,1500.0,144.6816,144.6993,144.5667,144.6463,1500.0
2019-04-02 10:25:00,163.52,163.68,163.52,163.61,3229.0,144.6197,144.7612,144.6197,144.6993,3229.0
2019-04-02 10:30:00,163.63,163.74,163.6,163.63,2506.0,144.717,144.8143,144.6905,144.717,2506.0
2019-04-02 10:35:00,163.7,163.7,163.43,163.43,958.0,144.7789,144.7789,144.5401,144.5401,958.0
2019-04-02 10:40:00,163.32,163.54,163.31,163.44,5333.0,144.4428,144.6374,144.434,144.549,5333.0
2019-04-02 10:45:00,163.51,163.64,163.4,163.41,4042.0,144.6109,144.7259,144.5136,144.5224,4042.0
2019-04-02 10:50:00,163.4,163.44,163.3,163.3,2600.0,144.5136,144.549,144.4252,144.4252,2600.0
2019-04-02 10:55:00,163.29,163.32,162.96,163.2,6687.0,144.4163,144.4428,144.1245,144.3367,6687.0
2019-04-02 11:00:00,163.19,163.19,162.72,162.85,2200.0,144.3279,144.3279,143.9122,144.0272,2200.0
2019-04-02 11:05:00,162.9,162.9,162.67,162.8,1649.0,144.0714,144.0714,143.868,143.9829,1649.0
2019-04-02 11:10:00,162.8,162.82,162.56,162.56,4593.0,143.9829,144.0006,143.7707,143.7707,4593.0
2019-04-02 11:15:00,162.5,162.74,162.49,162.71,2945.0,143.7176,143.9299,143.7088,143.9033,2945.0
2019-04-02 11:20:00,162.67,162.83,162.6,162.78,8660.0,143.868,144.0095,143.8061,143.9653,8660.0
2019-04-02 11:25:00,162.77,162.8,162.73,162.78,3310.0,143.9564,143.9829,143.921,143.9653,3310.0
2019-04-02 11:30:00,162.72,162.72,162.66,162.68,2021.0,143.9122,143.9122,143.8591,143.8768,2021.0
2019-04-02 11:35:00,162.66,162.66,162.53,162.55,3607.0,143.8591,143.8591,143.7442,143.7618,3607.0
2019-04-02 11:40:00,162.6,162.65,162.53,162.57,1400.0,143.8061,143.8503,143.7442,143.7795,1400.0
2019-04-02 11:45:00,162.55,162.8,162.55,162.66,2200.0,143.7618,143.9829,143.7618,143.8591,2200.0
2019-04-02 11:50:00,162.68,162.7,162.63,162.63,1281.0,143.8768,143.8945,143.8326,143.8326,1281.0
2019-04-02 11:55:00,162.62,162.69,162.54,162.59,3076.0,143.8237,143.8857,143.753,143.7972,3076.0
2019-04-02 12:00:00,162.55,162.68,162.52,162.62,3000.0,143.7618,143.8768,143.7353,143.8237,3000.0
2019-04-02 12:05:00,162.56,162.68,162.55,162.65,2306.0,143.7707,143.8768,143.7618,143.8503,2306.0
2019-04-02 12:10:00,162.61,162.64,162.57,162.57,500.0,143.8149,143.8414,143.7795,143.7795,500.0
2019-04-02 12:15:00,162.48,162.51,162.31,162.31,1900.0,143.6999,143.7265,143.5496,143.5496,1900.0
2019-04-02 12:20:00,162.31,162.36,162.24,162.27,4054.0,143.5496,143.5938,143.4877,143.5142,4054.0
2019-04-02 12:25:00,162.2,162.46,162.2,162.4,2954.0,143.4523,143.6822,143.4523,143.6292,2954.0
2019-04-02 12:30:00,162.47,162.47,162.24,162.31,3100.0,143.6911,143.6911,143.4877,143.5496,3100.0
2019-04-02 12:35:00,162.36,162.36,162.22,162.22,1187.0,143.5938,143.5938,143.47,143.47,1187.0
2019-04-02 12:40:00,162.3,162.35,162.3,162.31,700.0,143.5407,143.585,143.5407,143.5496,700.0
2019-04-02 12:45:00,162.26,162.36,162.2,162.35,1706.0,143.5054,143.5938,143.4523,143.585,1706.0
2019-04-02 12:50:00,162.38,162.41,162.33,162.37,2401.0,143.6115,143.638,143.5673,143.6026,2401.0
2019-04-02 12:55:00,162.33,162.41,162.31,162.4,1400.0,143.5673,143.638,143.5496,143.6292,1400.0
2019-04-02 13:00:00,162.35,162.39,162.27,162.28,2914.0,143.585,143.6203,143.5142,143.523,2914.0
2019-04-02 13:05:00,162.3,162.39,162.3,162.39,700.0,143.5407,143.6203,143.5407,143.6203,700.0
2019-04-02 13:10:00,162.4,162.53,162.36,162.52,800.0,143.6292,143.7442,143.5938,143.7353,800.0
2019-04-02 13:15:00,162.65,162.66,162.53,162.54,1340.0,143.8503,143.8591,143.7442,143.753,1340.0
2019-04-02 13:20:00,162.54,162.6,162.53,162.57,800.0,143.753,143.8061,143.7442,143.7795,800.0
2019-04-02 13:25:00,162.51,162.51,162.36,162.36,1960.0,143.7265,143.7265,143.5938,143.5938,1960.0
2019-04-02 13:30:00,162.34,162.34,162.21,162.33,6251.0,143.5761,143.5761,143.4611,143.5673,6251.0
2019-04-02 13:35:00,162.31,162.37,162.25,162.25,3534.0,143.5496,143.6026,143.4965,143.4965,3534.0
2019-04-02 13:40:00,162.22,162.42,162.22,162.32,3585.0,143.47,143.6469,143.47,143.5584,3585.0
2019-04-02 13:45:00,162.23,162.25,162.19,162.19,1200.0,143.4788,143.4965,143.4435,143.4435,1200.0
2019-04-02 13:50:00,162.17,162.17,162.04,162.12,1400.0,143.4258,143.4258,143.3108,143.3815,1400.0
2019-04-02 13:55:00,162.07,162.19,162.07,162.17,1300.0,143.3373,143.4435,143.3373,143.4258,1300.0
2019-04-02 14:00:00,162.22,162.22,162.17,162.18,1000.0,143.47,143.47,143.4258,143.4346,1000.0
2019-04-02 14:05:00,162.11,162.12,162.09,162.09,200.0,143.3727,143.3815,143.355,143.355,200.0
2019-04-02 14:10:00,162.08,162.2,162.08,162.2,900.0,143.3462,143.4523,143.3462,143.4523,900.0
2019-04-02 14:15:00,162.15,162.15,161.96,162.03,3550.0,143.4081,143.4081,143.24,143.3019,3550.0
2019-04-02 14:20:00,162.05,162.08,162.0,162.05,1669.0,143.3196,143.3462,143.2754,143.3196,1669.0
2019-04-02 14:25:00,162.06,162.07,161.93,162.03,4162.0,143.3285,143.3373,143.2135,143.3019,4162.0
2019-04-02 14:30:00,162.0,162.06,161.99,162.01,1600.0,143.2754,143.3285,143.2666,143.2843,1600.0
2019-04-02 14:35:00,162.03,162.03,161.9,161.98,1706.0,143.3019,143.3019,143.187,143.2577,1706.0
2019-04-02 14:40:00,161.95,161.95,161.93,161.95,600.0,143.2312,143.2312,143.2135,143.2312,600.0
2019-04-02 14:45:00,161.97,162.08,161.96,161.96,3200.0,143.2489,143.3462,143.24,143.24,3200.0
2019-04-02 14:50:00,161.9,161.9,161.79,161.86,1263.0,143.187,143.187,143.0897,143.1516,1263.0
2019-04-02 14:55:00,161.9,161.94,161.8,161.87,1800.0,143.187,143.2223,143.0985,143.1604,1800.0
2019-04-02 15:00:00,161.96,161.98,161.9,161.94,1330.0,143.24,143.2577,143.187,143.2223,1330.0
2019-04-02 15:05:00,162.04,162.11,162.03,162.06,2770.0,143.3108,143.3727,143.3019,143.3285,2770.0
2019-04-02 15:10:00,162.06,162.09,161.9,162.09,4526.0,143.3285,143.355,143.187,143.355,4526.0
2019-04-02 15:15:00,162.1,162.1,161.99,161.99,5082.0,143.3639,143.3639,143.2666,143.2666,5082.0
2019-04-02 15:20:00,161.96,162.13,161.96,162.08,4972.0,143.24,143.3904,143.24,143.3462,4972.0
2019-04-02 15:25:00,162.09,162.19,162.08,162.19,5400.0,143.355,143.4435,143.3462,143.4435,5400.0
2019-04-02 15:30:00,162.15,162.28,162.11,162.13,8429.0,143.4081,143.523,143.3727,143.3904,8429.0
2019-04-02 15:35:00,162.14,162.24,162.13,162.19,5948.0,143.3992,143.4877,143.3904,143.4435,5948.0
2019-04-02 15:40:00,162.16,162.22,162.16,162.17,8954.0,143.4169,143.47,143.4169,143.4258,8954.0
2019-04-02 15:45:00,162.15,162.23,162.04,162.22,15746.0,143.4081,143.4788,143.3108,143.47,15746.0
2019-04-02 15:50:00,162.22,162.31,162.16,162.31,15601.0,143.47,143.5496,143.4169,143.5496,15601.0
2019-04-02 15:55:00,162.31,162.31,161.89,161.91,40455.0,143.5496,143.5496,143.1781,143.1958,40455.0
2019-04-03 09:30:00,162.59,162.67,162.05,162.67,9210.0,143.7972,143.868,143.3196,143.868,9210.0
2019-04-03 09:35:00,162.68,163.01,162.06,162.06,11639.0,143.8768,144.1687,143.3285,143.3285,11639.0
2019-04-03 09:40:00,162.05,162.15,161.71,161.71,5952.0,143.3196,143.4081,143.0189,143.0189,5952.0
2019-04-03 09:45:00,161.52,161.71,161.13,161.41,11110.0,142.8509,143.0189,142.506,142.7536,11110.0
2019-04-03 09:50:00,161.41,161.42,161.09,161.35,6258.0,142.7536,142.7625,142.4706,142.7005,6258.0
2019-04-03 09:55:00,161.51,161.53,161.25,161.42,8744.0,142.842,142.8597,142.6121,142.7625,8744.0
2019-04-03 10:00:00,161.41,161.42,161.02,161.14,6460.0,142.7536,142.7625,142.4087,142.5148,6460.0
2019-04-03 10:05:00,161.2,161.5,161.12,161.5,1281.0,142.5679,142.8332,142.4971,142.8332,1281.0
2019-04-03 10:10:00,161.58,161.58,161.02,161.02,4713.0,142.904,142.904,142.4087,142.4087,4713.0
2019-04-03 10:15:00,161.11,161.45,161.11,161.33,2900.0,142.4883,142.789,142.4883,142.6829,2900.0
2019-04-03 10:20:00,161.33,161.33,161.07,161.17,2779.0,142.6829,142.6829,142.4529,142.5413,2779.0
2019-04-03 10:25:00,161.14,161.23,161.1,161.2,2201.0,142.5148,142.5944,142.4794,142.5679,2201.0
2019-04-03 10:30:00,161.17,161.33,161.17,161.22,1100.0,142.5413,142.6829,142.5413,142.5856,1100.0
2019-04-03 10:35:00,161.27,161.34,161.15,161.34,2153.0,142.6298,142.6917,142.5237,142.6917,2153.0
2019-04-03 10:40:00,161.34,161.4,161.22,161.26,1400.0,142.6917,142.7448,142.5856,142.6209,1400.0
2019-04-03 10:45:00,161.18,161.19,160.7,160.7,4180.0,142.5502,142.559,142.1257,142.1257,4180.0
2019-04-03 10:50:00,160.65,161.05,160.6,161.02,6648.0,142.0815,142.4352,142.0372,142.4087,6648.0
2019-04-03 10:55:00,161.0,161.22,160.99,161.08,5700.0,142.391,142.5856,142.3822,142.4617,5700.0
2019-04-03 11:00:00,161.06,161.15,160.89,160.97,2100.0,142.4441,142.5237,142.2937,142.3645,2100.0
2019-04-03 11:05:00,160.99,161.06,160.78,160.78,2800.0,142.3822,142.4441,142.1964,142.1964,2800.0
2019-04-03 11:10:00,160.85,161.04,160.78,160.96,5363.0,142.2583,142.4264,142.1964,142.3556,5363.0
2019-04-03 11:15:00,160.88,161.07,160.7,161.07,2669.0,142.2849,142.4529,142.1257,142.4529,2669.0
2019-04-03 11:20:00,161.01,161.07,160.74,160.74,2670.0,142.3998,142.4529,142.161,142.161,2670.0
2019-04-03 11:25:00,160.76,160.84,160.66,160.71,1401.0,142.1787,142.2495,142.0903,142.1345,1401.0
2019-04-03 11:30:00,160.74,161.05,160.74,161.02,2700.0,142.161,142.4352,142.161,142.4087,2700.0
2019-04-03 11:35:00,160.99,161.2,160.98,161.2,4702.0,142.3822,142.5679,142.3733,142.5679,4702.0
2019-04-03 11:40:00,161.16,161.16,161.05,161.07,2792.0,142.5325,142.5325,142.4352,142.4529,2792.0
2019-04-03 11:45:00,160.94,161.06,160.94,161.06,800.0,142.3379,142.4441,142.3379,142.4441,800.0
2019-04-03 11:50:00,161.07,161.23,161.07,161.21,1300.0,142.4529,142.5944,142.4529,142.5767,1300.0
2019-04-03 11:55:00,161.16,161.3,161.1,161.28,3100.0,142.5325,142.6563,142.4794,142.6386,3100.0
2019-04-03 12:00:00,161.23,161.3,161.18,161.26,1500.0,142.5944,142.6563,142.5502,142.6209,1500.0
2019-04-03 12:05:00,161.28,161.31,161.08,161.08,1700.0,142.6386,142.6652,142.4617,142.4617,1700.0
2019-04-03 12:10:00,161.1,161.1,160.99,160.99,1344.0,142.4794,142.4794,142.3822,142.3822,1344.0
2019-04-03 12:15:00,160.98,161.0,160.88,160.9,1211.0,142.3733,142.391,142.2849,142.3026,1211.0
2019-04-03 12:20:00,160.9,160.96,160.89,160.89,800.0,142.3026,142.3556,142.2937,142.2937,800.0
2019-04-03 12:25:00,160.94,161.05,160.89,160.91,3300.0,142.3379,142.4352,142.2937,142.3114,3300.0
2019-04-03 12:30:00,160.9,160.91,160.77,160.77,2165.0,142.3026,142.3114,142.1876,142.1876,2165.0
2019-04-03 12:35:00,160.81,160.81,160.75,160.78,930.0,142.223,142.223,142.1699,142.1964,930.0
2019-04-03 12:40:00,160.79,160.84,160.71,160.71,1418.0,142.2053,142.2495,142.1345,142.1345,1418.0
2019-04-03 12:45:00,160.67,160.69,160.58,160.69,3794.0,142.0991,142.1168,142.0195,142.1168,3794.0
2019-04-03 12:50:00,160.62,160.62,160.47,160.53,1950.0,142.0549,142.0549,141.9223,141.9753,1950.0
2019-04-03 12:55:00,160.44,160.52,160.38,160.38,700.0,141.8957,141.9665,141.8427,141.8427,700.0
2019-04-03 13:00:00,160.46,160.65,160.46,160.65,4728.0,141.9134,142.0815,141.9134,142.0815,4728.0
2019-04-03 13:05:00,160.66,160.66,160.55,160.62,1000.0,142.0903,142.0903,141.993,142.0549,1000.0
2019-04-03 13:10:00,160.53,160.63,160.5,160.56,2651.0,141.9753,142.0638,141.9488,142.0019,2651.0
2019-04-03 13:15:00,160.56,160.56,160.33,160.34,5777.0,142.0019,142.0019,141.7984,141.8073,5777.0
2019-04-03 13:20:00,160.4,160.57,160.4,160.53,4300.0,141.8603,142.0107,141.8603,141.9753,4300.0
2019-04-03 13:25:00,160.54,160.63,160.54,160.62,1432.0,141.9842,142.0638,141.9842,142.0549,1432.0
2019-04-03 13:30:00,160.57,160.57,160.32,160.37,5217.0,142.0107,142.0107,141.7896,141.8338,5217.0
2019-04-03 13:35:00,160.38,160.47,160.37,160.44,3461.0,141.8427,141.9223,141.8338,141.8957,3461.0
2019-04-03 13:40:00,160.39,160.42,160.05,160.11,8349.0,141.8515,141.878,141.5508,141.6039,8349.0
2019-04-03 13:45:00,160.07,160.08,159.9,159.9,5682.0,141.5685,141.5773,141.4181,141.4181,5682.0
2019-04-03 13:50:00,159.88,159.98,159.85,159.93,2006.0,141.4004,141.4889,141.3739,141.4447,2006.0
2019-04-03 13:55:00,159.91,159.91,159.59,159.79,3542.0,141.427,141.427,141.144,141.3209,3542.0
2019-04-03 14:00:00,159.69,159.69,159.38,159.48,1824.0,141.2324,141.2324,140.9582,141.0467,1824.0
2019-04-03 14:05:00,159.61,159.75,159.6,159.68,3460.0,141.1617,141.2855,141.1528,141.2236,3460.0
2019-04-03 14:10:00,159.7,159.86,159.62,159.85,8508.0,141.2413,141.3828,141.1705,141.3739,8508.0
2019-04-03 14:15:00,159.89,160.05,159.5,159.59,4868.0,141.4093,141.5508,141.0644,141.144,4868.0
2019-04-03 14:20:00,159.66,159.85,159.66,159.78,4839.0,141.2059,141.3739,141.2059,141.312,4839.0
2019-04-03 14:25:00,159.81,159.9,159.74,159.86,2700.0,141.3385,141.4181,141.2766,141.3828,2700.0
2019-04-03 14:30:00,159.85,159.93,159.68,159.69,1402.0,141.3739,141.4447,141.2236,141.2324,1402.0
2019-04-03 14:35:00,159.66,159.67,159.44,159.45,2312.0,141.2059,141.2147,141.0113,141.0202,2312.0
2019-04-03 14:40:00,159.39,159.41,159.31,159.33,2300.0,140.9671,140.9848,140.8963,140.914,2300.0
2019-04-03 14:45:00,159.34,159.46,159.29,159.37,4536.0,140.9229,141.029,140.8786,140.9494,4536.0
2019-04-03 14:50:00,159.49,159.82,159.44,159.82,4482.0,141.0555,141.3474,141.0113,141.3474,4482.0
2019-04-03 14:55:00,159.87,159.87,159.7,159.8,4530.0,141.3916,141.3916,141.2413,141.3297,4530.0
2019-04-03 15:00:00,159.71,159.85,159.54,159.68,4897.0,141.2501,141.3739,141.0997,141.2236,4897.0
2019-04-03 15:05:00,159.64,159.81,159.63,159.74,3209.0,141.1882,141.3385,141.1793,141.2766,3209.0
2019-04-03 15:10:00,159.76,159.85,159.72,159.81,10200.0,141.2943,141.3739,141.2589,141.3385,10200.0
2019-04-03 15:15:00,159.73,159.73,159.49,159.5,5119.0,141.2678,141.2678,141.0555,141.0644,5119.0
2019-04-03 15:20:00,159.52,159.62,159.49,159.61,2600.0,141.0821,141.1705,141.0555,141.1617,2600.0
2019-04-03 15:25:00,159.62,159.96,159.59,159.96,3274.0,141.1705,141.4712,141.144,141.4712,3274.0
2019-04-03 15:30:00,159.95,160.1,159.83,160.08,11257.0,141.4624,141.595,141.3562,141.5773,11257.0
2019-04-03 15:35:00,160.06,160.26,160.03,160.1,7347.0,141.5596,141.7365,141.5331,141.595,7347.0
2019-04-03 15:40:00,160.11,160.11,159.8,159.8,10648.0,141.6039,141.6039,141.3297,141.3297,10648.0
2019-04-03 15:45:00,159.89,160.06,159.81,160.06,7174.0,141.4093,141.5596,141.3385,141.5596,7174.0
2019-04-03 15:50:00,160.05,160.07,159.93,159.97,12630.0,141.5508,141.5685,141.4447,141.48,12630.0
2019-04-03 15:55:00,160.02,160.13,159.91,160.01,27712.0,141.5243,141.6216,141.427,141.5154,27712.0
2019-04-04 09:30:00,160.36,161.07,160.36,160.99,8419.0,141.825,142.4529,141.825,142.3822,8419.0
2019-04-04 09:35:00,160.83,161.05,160.71,161.03,1996.0,142.2406,142.4352,142.1345,142.4175,1996.0
2019-04-04 09:40:00,160.8,160.81,160.55,160.74,2504.0,142.2141,142.223,141.993,142.161,2504.0
2019-04-04 09:45:00,160.86,161.38,160.85,161.06,7040.0,142.2672,142.7271,142.2583,142.4441,7040.0
2019-04-04 09:50:00,161.14,161.62,161.14,161.56,2234.0,142.5148,142.9393,142.5148,142.8863,2234.0
2019-04-04 09:55:00,161.69,161.9,161.55,161.55,6864.0,143.0012,143.187,142.8774,142.8774,6864.0
2019-04-04 10:00:00,161.64,161.78,161.61,161.78,1966.0,142.957,143.0808,142.9305,143.0808,1966.0
2019-04-04 10:05:00,161.87,162.07,161.71,162.07,4120.0,143.1604,143.3373,143.0189,143.3373,4120.0
2019-04-04 10:10:00,162.03,162.22,162.03,162.12,4700.0,143.3019,143.47,143.3019,143.3815,4700.0
2019-04-04 10:15:00,162.14,162.14,162.0,162.07,4333.0,143.3992,143.3992,143.2754,143.3373,4333.0
2019-04-04 10:20:00,162.12,162.48,162.1,162.15,7000.0,143.3815,143.6999,143.3639,143.4081,7000.0
2019-04-04 10:25:00,162.12,162.39,162.04,162.21,8135.0,143.3815,143.6203,143.3108,143.4611,8135.0
2019-04-04 10:30:00,162.41,162.65,162.22,162.65,7110.0,143.638,143.8503,143.47,143.8503,7110.0
2019-04-04 10:35:00,162.62,162.78,162.61,162.69,4320.0,143.8237,143.9653,143.8149,143.8857,4320.0
2019-04-04 10:40:00,162.66,162.66,162.5,162.6,2195.0,143.8591,143.8591,143.7176,143.8061,2195.0
2019-04-04 10:45:00,162.73,163.06,162.73,163.01,2878.0,143.921,144.2129,143.921,144.1687,2878.0
2019-04-04 10:50:00,163.05,163.21,162.98,162.98,5295.0,144.204,144.3456,144.1421,144.1421,5295.0
2019-04-04 10:55:00,162.94,163.1,162.83,162.99,3821.0,144.1068,144.2483,144.0095,144.151,3821.0
2019-04-04 11:00:00,162.96,163.19,162.96,163.04,7031.0,144.1245,144.3279,144.1245,144.1952,7031.0
2019-04-04 11:05:00,162.99,163.21,162.99,163.13,3316.0,144.151,144.3456,144.151,144.2748,3316.0
2019-04-04 11:10:00,163.26,163.42,163.25,163.25,5639.0,144.3898,144.5313,144.3809,144.3809,5639.0
2019-04-04 11:15:00,163.24,163.24,162.93,163.05,10550.0,144.3721,144.3721,144.0979,144.204,10550.0
2019-04-04 11:20:00,163.03,163.28,162.86,163.25,5839.0,144.1864,144.4075,144.036,144.3809,5839.0
2019-04-04 11:25:00,163.28,163.48,163.18,163.43,4325.0,144.4075,144.5843,144.319,144.5401,4325.0
2019-04-04 11:30:00,163.43,163.46,163.22,163.33,6913.0,144.5401,144.5667,144.3544,144.4517,6913.0
2019-04-04 11:35:00,163.33,163.33,162.9,163.03,12088.0,144.4517,144.4517,144.0714,144.1864,12088.0
2019-04-04 11:40:00,162.99,163.04,162.86,162.92,13705.0,144.151,144.1952,144.036,144.0891,13705.0
2019-04-04 11:45:00,162.92,163.01,162.8,162.83,9093.0,144.0891,144.1687,143.9829,144.0095,9093.0
2019-04-04 11:50:00,162.68,162.84,162.65,162.65,6448.0,143.8768,144.0183,143.8503,143.8503,6448.0
2019-04-04 11:55:00,162.56,162.89,162.49,162.77,13124.0,143.7707,144.0625,143.7088,143.9564,13124.0
2019-04-04 12:00:00,162.79,162.9,162.78,162.84,4876.0,143.9741,144.0714,143.9653,144.0183,4876.0
2019-04-04 12:05:00,162.86,163.0,162.86,162.88,13497.0,144.036,144.1598,144.036,144.0537,13497.0
2019-04-04 12:10:00,162.89,162.95,162.81,162.9,7444.0,144.0625,144.1156,143.9918,144.0714,7444.0
2019-04-04 12:15:00,162.87,162.9,162.74,162.87,10844.0,144.0449,144.0714,143.9299,144.0449,10844.0
2019-04-04 12:20:00,162.88,162.96,162.81,162.91,2400.0,144.0537,144.1245,143.9918,144.0802,2400.0
2019-04-04 12:25:00,162.9,163.01,162.87,162.99,1959.0,144.0714,144.1687,144.0449,144.151,1959.0
2019-04-04 12:30:00,162.9,163.05,162.9,162.98,4035.0,144.0714,144.204,144.0714,144.1421,4035.0
2019-04-04 12:35:00,163.03,163.12,162.93,162.93,3597.0,144.1864,144.266,144.0979,144.0979,3597.0
2019-04-04 12:40:00,162.9,163.07,162.87,163.06,15745.0,144.0714,144.2217,144.0449,144.2129,15745.0
2019-04-04 12:45:00,163.02,163.07,162.95,163.07,1706.0,144.1775,144.2217,144.1156,144.2217,1706.0
2019-04-04 12:50:00,163.09,163.14,162.95,162.95,3799.0,144.2394,144.2836,144.1156,144.1156,3799.0
2019-04-04 12:55:00,162.97,163.0,162.86,162.86,3500.0,144.1333,144.1598,144.036,144.036,3500.0
2019-04-04 13:00:00,162.84,162.86,162.57,162.6,12099.0,144.0183,144.036,143.7795,143.8061,12099.0
2019-04-04 13:05:00,162.6,162.83,162.56,162.8,4800.0,143.8061,144.0095,143.7707,143.9829,4800.0
2019-04-04 13:10:00,162.78,162.98,162.74,162.98,4728.0,143.9653,144.1421,143.9299,144.1421,4728.0
2019-04-04 13:15:00,162.94,162.98,162.79,162.83,2800.0,144.1068,144.1421,143.9741,144.0095,2800.0
2019-04-04 13:20:00,162.83,162.91,162.81,162.82,3715.0,144.0095,144.0802,143.9918,144.0006,3715.0
2019-04-04 13:25:00,162.84,162.87,162.68,162.72,7043.0,144.0183,144.0449,143.8768,143.9122,7043.0
2019-04-04 13:30:00,162.66,162.72,162.63,162.69,5200.0,143.8591,143.9122,143.8326,143.8857,5200.0
2019-04-04 13:35:00,162.7,162.85,162.7,162.8,6341.0,143.8945,144.0272,143.8945,143.9829,6341.0
2019-04-04 13:40:00,162.77,162.81,162.55,162.61,11726.0,143.9564,143.9918,143.7618,143.8149,11726.0
2019-04-04 13:45:00,162.67,162.78,162.66,162.66,4169.0,143.868,143.9653,143.8591,143.8591,4169.0
2019-04-04 13:50:00,162.68,162.86,162.68,162.77,7442.0,143.8768,144.036,143.8768,143.9564,7442.0
2019-04-04 13:55:00,162.74,162.74,162.66,162.72,8200.0,143.9299,143.9299,143.8591,143.9122,8200.0
2019-04-04 14:00:00,162.68,162.92,162.68,162.87,8753.0,143.8768,144.0891,143.8768,144.0449,8753.0
2019-04-04 14:05:00,162.86,162.87,162.81,162.86,3003.0,144.036,144.0449,143.9918,144.036,3003.0
2019-04-04 14:10:00,162.82,162.88,162.76,162.83,5962.0,144.0006,144.0537,143.9476,144.0095,5962.0
2019-04-04 14:15:00,162.84,162.87,162.68,162.7,8642.0,144.0183,144.0449,143.8768,143.8945,8642.0
2019-04-04 14:20:00,162.71,162.82,162.67,162.68,6841.0,143.9033,144.0006,143.868,143.8768,6841.0
2019-04-04 14:25:00,162.72,162.72,162.56,162.57,9439.0,143.9122,143.9122,143.7707,143.7795,9439.0
2019-04-04 14:30:00,162.56,162.65,162.47,162.58,15288.0,143.7707,143.8503,143.6911,143.7884,15288.0
2019-04-04 14:35:00,162.57,162.58,162.48,162.56,3706.0,143.7795,143.7884,143.6999,143.7707,3706.0
2019-04-04 14:40:00,162.56,162.62,162.49,162.58,11814.0,143.7707,143.8237,143.7088,143.7884,11814.0
2019-04-04 14:45:00,162.58,162.62,162.41,162.41,7672.0,143.7884,143.8237,143.638,143.638,7672.0
2019-04-04 14:50:00,162.38,162.51,162.36,162.45,12123.0,143.6115,143.7265,143.5938,143.6734,12123.0
2019-04-04 14:55:00,162.47,162.61,162.45,162.46,6595.0,143.6911,143.8149,143.6734,143.6822,6595.0
2019-04-04 15:00:00,162.46,162.49,162.43,162.44,4714.0,143.6822,143.7088,143.6557,143.6646,4714.0
2019-04-04 15:05:00,162.4,162.5,162.27,162.3,12500.0,143.6292,143.7176,143.5142,143.5407,12500.0
2019-04-04 15:10:00,162.27,162.46,162.27,162.38,5277.0,143.5142,143.6822,143.5142,143.6115,5277.0
2019-04-04 15:15:00,162.37,162.4,162.28,162.39,9955.0,143.6026,143.6292,143.523,143.6203,9955.0
2019-04-04 15:20:00,162.37,162.37,162.17,162.25,8535.0,143.6026,143.6026,143.4258,143.4965,8535.0
2019-04-04 15:25:00,162.25,162.3,162.24,162.25,11894.0,143.4965,143.5407,143.4877,143.4965,11894.0
2019-04-04 15:30:00,162.26,162.37,162.26,162.35,13381.0,143.5054,143.6026,143.5054,143.585,13381.0
2019-04-04 15:35:00,162.33,162.6,162.33,162.51,11775.0,143.5673,143.8061,143.5673,143.7265,11775.0
2019-04-04 15:40:00,162.49,162.5,162.32,162.36,9186.0,143.7088,143.7176,143.5584,143.5938,9186.0
2019-04-04 15:45:00,162.34,162.46,162.31,162.39,13442.0,143.5761,143.6822,143.5496,143.6203,13442.0
2019-04-04 15:50:00,162.4,162.46,162.32,162.32,24496.0,143.6292,143.6822,143.5584,143.5584,24496.0
2019-04-04 15:55:00,162.33,162.43,162.26,162.3,32230.0,143.5673,143.6557,143.5054,143.5407,32230.0
2019-04-05 09:30:00,162.73,163.59,162.73,163.23,16329.0,143.921,144.6816,143.921,144.3632,16329.0
2019-04-05 09:35:00,163.07,163.22,162.6,162.6,8114.0,144.2217,144.3544,143.8061,143.8061,8114.0
2019-04-05 09:40:00,162.63,163.44,162.63,163.36,7337.0,143.8326,144.549,143.8326,144.4782,7337.0
2019-04-05 09:45:00,163.32,163.59,163.32,163.38,2702.0,144.4428,144.6816,144.4428,144.4959,2702.0
2019-04-05 09:50:00,163.51,163.55,163.27,163.34,3575.0,144.6109,144.6463,144.3986,144.4605,3575.0
2019-04-05 09:55:00,163.18,163.35,163.09,163.27,12836.0,144.319,144.4694,144.2394,144.3986,12836.0
2019-04-05 10:00:00,163.32,163.42,163.17,163.4,3843.0,144.4428,144.5313,144.3102,144.5136,3843.0
2019-04-05 10:05:00,163.3,163.38,163.16,163.16,2100.0,144.4252,144.4959,144.3013,144.3013,2100.0
2019-04-05 10:10:00,163.17,163.21,163.06,163.06,775.0,144.3102,144.3456,144.2129,144.2129,775.0
2019-04-05 10:15:00,163.08,163.13,162.98,163.0,2940.0,144.2306,144.2748,144.1421,144.1598,2940.0
2019-04-05 10:20:00,162.97,163.16,162.97,163.1,600.0,144.1333,144.3013,144.1333,144.2483,600.0
2019-04-05 10:25:00,163.1,163.2,163.03,163.1,6632.0,144.2483,144.3367,144.1864,144.2483,6632.0
2019-04-05 10:30:00,163.05,163.24,163.01,163.24,6538.0,144.204,144.3721,144.1687,144.3721,6538.0
2019-04-05 10:35:00,163.18,163.45,163.15,163.32,4875.0,144.319,144.5578,144.2925,144.4428,4875.0
2019-04-05 10:40:00,163.38,163.5,163.32,163.5,4801.0,144.4959,144.602,144.4428,144.602,4801.0
2019-04-05 10:45:00,163.46,163.47,163.29,163.29,4060.0,144.5667,144.5755,144.4163,144.4163,4060.0
2019-04-05 10:50:00,163.29,163.66,163.25,163.6,13717.0,144.4163,144.7435,144.3809,144.6905,13717.0
2019-04-05 10:55:00,163.6,163.65,163.52,163.55,5400.0,144.6905,144.7347,144.6197,144.6463,5400.0
2019-04-05 11:00:00,163.57,163.64,163.37,163.45,13575.0,144.6639,144.7259,144.4871,144.5578,13575.0
2019-04-05 11:05:00,163.48,163.74,163.48,163.73,6027.0,144.5843,144.8143,144.5843,144.8055,6027.0
2019-04-05 11:10:00,163.7,163.91,163.68,163.91,3600.0,144.7789,144.9646,144.7612,144.9646,3600.0
2019-04-05 11:15:00,163.95,164.0,163.77,163.84,3844.0,145.0,145.0442,144.8408,144.9027,3844.0
2019-04-05 11:20:00,163.81,163.91,163.64,163.74,4761.0,144.8762,144.9646,144.7259,144.8143,4761.0
2019-04-05 11:25:00,163.68,163.98,163.59,163.98,4598.0,144.7612,145.0266,144.6816,145.0266,4598.0
2019-04-05 11:30:00,163.94,163.99,163.82,163.87,3525.0,144.9912,145.0354,144.885,144.9293,3525.0
2019-04-05 11:35:00,163.82,163.84,163.43,163.49,11600.0,144.885,144.9027,144.5401,144.5932,11600.0
2019-04-05 11:40:00,163.48,163.84,163.47,163.71,2800.0,144.5843,144.9027,144.5755,144.7878,2800.0
2019-04-05 11:45:00,163.82,163.84,163.66,163.71,1500.0,144.885,144.9027,144.7435,144.7878,1500.0
2019-04-05 11:50:00,163.71,163.82,163.61,163.77,4620.0,144.7878,144.885,144.6993,144.8408,4620.0
2019-04-05 11:55:00,163.79,164.03,163.76,164.03,4876.0,144.8585,145.0708,144.832,145.0708,4876.0
2019-04-05 12:00:00,164.03,164.04,163.91,164.0,6251.0,145.0708,145.0796,144.9646,145.0442,6251.0
2019-04-05 12:05:00,164.0,164.06,163.97,164.05,4793.0,145.0442,145.0973,145.0177,145.0885,4793.0
2019-04-05 12:10:00,164.03,164.13,163.96,164.01,5243.0,145.0708,145.1592,145.0089,145.0531,5243.0
2019-04-05 12:15:00,164.05,164.19,164.01,164.01,3300.0,145.0885,145.2123,145.0531,145.0531,3300.0
2019-04-05 12:20:00,164.03,164.05,163.93,163.99,7586.0,145.0708,145.0885,144.9823,145.0354,7586.0
2019-04-05 12:25:00,163.98,164.0,163.75,163.89,9406.0,145.0266,145.0442,144.8231,144.947,9406.0
2019-04-05 12:30:00,163.88,163.96,163.78,163.81,3600.0,144.9381,145.0089,144.8497,144.8762,3600.0
2019-04-05 12:35:00,163.76,163.87,163.75,163.83,4603.0,144.832,144.9293,144.8231,144.8939,4603.0
2019-04-05 12:40:00,163.75,163.85,163.72,163.76,5900.0,144.8231,144.9116,144.7966,144.832,5900.0
2019-04-05 12:45:00,163.73,163.77,163.62,163.72,3504.0,144.8055,144.8408,144.7082,144.7966,3504.0
2019-04-05 12:50:00,163.75,163.91,163.66,163.9,4800.0,144.8231,144.9646,144.7435,144.9558,4800.0
2019-04-05 12:55:00,163.84,163.84,163.76,163.77,4127.0,144.9027,144.9027,144.832,144.8408,4127.0
2019-04-05 13:00:00,163.77,163.94,163.75,163.83,4632.0,144.8408,144.9912,144.8231,144.8939,4632.0
2019-04-05 13:05:00,163.85,163.94,163.79,163.94,3700.0,144.9116,144.9912,144.8585,144.9912,3700.0
2019-04-05 13:10:00,163.94,164.07,163.84,164.06,5953.0,144.9912,145.1062,144.9027,145.0973,5953.0
2019-04-05 13:15:00,164.03,164.07,163.91,163.99,2425.0,145.0708,145.1062,144.9646,145.0354,2425.0
2019-04-05 13:20:00,163.93,164.04,163.91,163.93,2587.0,144.9823,145.0796,144.9646,144.9823,2587.0
2019-04-05 13:25:00,163.93,164.04,163.9,163.98,4964.0,144.9823,145.0796,144.9558,145.0266,4964.0
2019-04-05 13:30:00,163.95,163.95,163.75,163.83,7001.0,145.0,145.0,144.8231,144.8939,7001.0
2019-04-05 13:35:00,163.84,163.97,163.84,163.89,3316.0,144.9027,145.0177,144.9027,144.947,3316.0
2019-04-05 13:40:00,163.9,163.99,163.89,163.92,3900.0,144.9558,145.0354,144.947,144.9735,3900.0
2019-04-05 13:45:00,163.94,164.06,163.89,164.04,3476.0,144.9912,145.0973,144.947,145.0796,3476.0
2019-04-05 13:50:00,164.03,164.04,163.93,163.97,3303.0,145.0708,145.0796,144.9823,145.0177,3303.0
2019-04-05 13:55:00,163.94,164.04,163.85,163.95,8988.0,144.9912,145.0796,144.9116,145.0,8988.0
2019-04-05 14:00:00,163.99,164.03,163.93,163.96,3421.0,145.0354,145.0708,144.9823,145.0089,3421.0
2019-04-05 14:05:00,163.94,164.07,163.93,164.0,4800.0,144.9912,145.1062,144.9823,145.0442,4800.0
2019-04-05 14:10:00,164.05,164.17,164.04,164.09,3525.0,145.0885,145.1946,145.0796,145.1238,3525.0
2019-04-05 14:15:00,164.07,164.17,163.96,163.96,6239.0,145.1062,145.1946,145.0089,145.0089,6239.0
2019-04-05 14:20:00,163.97,164.04,163.91,163.96,6516.0,145.0177,145.0796,144.9646,145.0089,6516.0
2019-04-05 14:25:00,163.9,163.99,163.86,163.92,3939.0,144.9558,145.0354,144.9204,144.9735,3939.0
2019-04-05 14:30:00,163.91,164.15,163.9,163.93,14096.0,144.9646,145.1769,144.9558,144.9823,14096.0
2019-04-05 14:35:00,163.88,164.13,163.87,164.11,6500.0,144.9381,145.1592,144.9293,145.1415,6500.0
2019-04-05 14:40:00,164.14,164.15,163.99,164.06,5936.0,145.1681,145.1769,145.0354,145.0973,5936.0
2019-04-05 14:45:00,164.07,164.1,163.92,164.05,10240.0,145.1062,145.1327,144.9735,145.0885,10240.0
2019-04-05 14:50:00,164.05,164.26,164.03,164.2,6882.0,145.0885,145.2742,145.0708,145.2211,6882.0
2019-04-05 14:55:00,164.22,164.22,164.11,164.11,6472.0,145.2388,145.2388,145.1415,145.1415,6472.0
2019-04-05 15:00:00,164.09,164.2,164.07,164.08,6899.0,145.1238,145.2211,145.1062,145.115,6899.0
2019-04-05 15:05:00,164.14,164.15,163.96,164.07,7765.0,145.1681,145.1769,145.0089,145.1062,7765.0
2019-04-05 15:10:00,164.07,164.11,163.93,164.08,5815.0,145.1062,145.1415,144.9823,145.115,5815.0
2019-04-05 15:15:00,164.03,164.18,164.03,164.14,9100.0,145.0708,145.2034,145.0708,145.1681,9100.0
2019-04-05 15:20:00,164.14,164.39,164.14,164.38,9152.0,145.1681,145.3892,145.1681,145.3803,9152.0
2019-04-05 15:25:00,164.39,164.43,164.3,164.4,5914.0,145.3892,145.4245,145.3096,145.398,5914.0
2019-04-05 15:30:00,164.37,164.42,164.23,164.29,16080.0,145.3715,145.4157,145.2477,145.3007,16080.0
2019-04-05 15:35:00,164.3,164.35,164.21,164.29,12883.0,145.3096,145.3538,145.23,145.3007,12883.0
2019-04-05 15:40:00,164.29,164.35,164.16,164.32,23716.0,145.3007,145.3538,145.1858,145.3273,23716.0
2019-04-05 15:45:00,164.34,164.43,164.18,164.33,26674.0,145.3449,145.4245,145.2034,145.3361,26674.0
2019-04-05 15:50:00,164.33,164.33,164.19,164.29,35425.0,145.3361,145.3361,145.2123,145.3007,35425.0
2019-04-05 15:55:00,164.29,164.57,164.25,164.5,53718.0,145.3007,145.5484,145.2653,145.4865,53718.0
2019-04-08 09:30:00,164.49,164.76,163.19,163.19,6572.0,145.4776,145.7164,144.3279,144.3279,6572.0
2019-04-08 09:35:00,163.49,163.8,163.01,163.39,15133.0,144.5932,144.8674,144.1687,144.5048,15133.0
2019-04-08 09:40:00,163.2,163.54,163.11,163.46,12700.0,144.3367,144.6374,144.2571,144.5667,12700.0
2019-04-08 09:45:00,163.42,163.42,163.0,163.32,3580.0,144.5313,144.5313,144.1598,144.4428,3580.0
2019-04-08 09:50:00,163.0,163.19,163.0,163.19,4783.0,144.1598,144.3279,144.1598,144.3279,4783.0
2019-04-08 09:55:00,163.17,163.42,162.99,163.42,3755.0,144.3102,144.5313,144.151,144.5313,3755.0
2019-04-08 10:00:00,163.23,163.29,163.02,163.1,5410.0,144.3632,144.4163,144.1775,144.2483,5410.0
2019-04-08 10:05:00,163.0,163.29,163.0,163.07,10257.0,144.1598,144.4163,144.1598,144.2217,10257.0
2019-04-08 10:10:00,163.2,163.33,163.0,163.21,2300.0,144.3367,144.4517,144.1598,144.3456,2300.0
2019-04-08 10:15:00,163.24,163.43,163.19,163.35,2406.0,144.3721,144.5401,144.3279,144.4694,2406.0
2019-04-08 10:20:00,163.5,163.55,163.21,163.23,9915.0,144.602,144.6463,144.3456,144.3632,9915.0
2019-04-08 10:25:00,163.11,163.32,163.08,163.15,3800.0,144.2571,144.4428,144.2306,144.2925,3800.0
2019-04-08 10:30:00,163.19,163.49,163.14,163.28,5628.0,144.3279,144.5932,144.2836,144.4075,5628.0
2019-04-08 10:35:00,163.19,163.25,163.08,163.25,2804.0,144.3279,144.3809,144.2306,144.3809,2804.0
2019-04-08 10:40:00,163.1,163.41,163.0,163.26,8185.0,144.2483,144.5224,144.1598,144.3898,8185.0
2019-04-08 10:45:00,163.19,163.32,163.14,163.32,1900.0,144.3279,144.4428,144.2836,144.4428,1900.0
2019-04-08 10:50:00,163.33,163.51,163.33,163.51,1900.0,144.4517,144.6109,144.4517,144.6109,1900.0
2019-04-08 10:55:00,163.47,163.66,163.34,163.59,3747.0,144.5755,144.7435,144.4605,144.6816,3747.0
2019-04-08 11:00:00,163.66,163.74,163.48,163.62,3250.0,144.7435,144.8143,144.5843,144.7082,3250.0
2019-04-08 11:05:00,163.6,163.68,163.53,163.54,2453.0,144.6905,144.7612,144.6286,144.6374,2453.0
2019-04-08 11:10:00,163.58,163.74,163.45,163.55,10231.0,144.6728,144.8143,144.5578,144.6463,10231.0
2019-04-08 11:15:00,163.63,163.63,163.46,163.49,6640.0,144.717,144.717,144.5667,144.5932,6640.0
2019-04-08 11:20:00,163.46,163.46,163.25,163.42,3011.0,144.5667,144.5667,144.3809,144.5313,3011.0
2019-04-08 11:25:00,163.3,163.31,163.24,163.24,426.0,144.4252,144.434,144.3721,144.3721,426.0
2019-04-08 11:30:00,163.25,163.5,163.24,163.35,2222.0,144.3809,144.602,144.3721,144.4694,2222.0
2019-04-08 11:35:00,163.43,163.5,163.3,163.46,4518.0,144.5401,144.602,144.4252,144.5667,4518.0
2019-04-08 11:40:00,163.45,163.56,163.4,163.51,2690.0,144.5578,144.6551,144.5136,144.6109,2690.0
2019-04-08 11:45:00,163.49,163.51,163.37,163.38,3600.0,144.5932,144.6109,144.4871,144.4959,3600.0
2019-04-08 11:50:00,163.38,163.43,163.26,163.36,4624.0,144.4959,144.5401,144.3898,144.4782,4624.0
2019-04-08 11:55:00,163.28,163.3,163.1,163.13,12687.0,144.4075,144.4252,144.2483,144.2748,12687.0
2019-04-08 12:00:00,163.15,163.27,163.0,163.05,7204.0,144.2925,144.3986,144.1598,144.204,7204.0
2019-04-08 12:05:00,163.08,163.12,163.04,163.08,1735.0,144.2306,144.266,144.1952,144.2306,1735.0
2019-04-08 12:10:00,163.17,163.34,163.16,163.34,3160.0,144.3102,144.4605,144.3013,144.4605,3160.0
2019-04-08 12:15:00,163.33,163.37,163.22,163.32,2030.0,144.4517,144.4871,144.3544,144.4428,2030.0
2019-04-08 12:20:00,163.32,163.41,163.21,163.27,7195.0,144.4428,144.5224,144.3456,144.3986,7195.0
2019-04-08 12:25:00,163.32,163.39,163.28,163.34,1327.0,144.4428,144.5048,144.4075,144.4605,1327.0
2019-04-08 12:30:00,163.44,163.49,163.42,163.42,1300.0,144.549,144.5932,144.5313,144.5313,1300.0
2019-04-08 12:35:00,163.42,163.56,163.4,163.56,2575.0,144.5313,144.6551,144.5136,144.6551,2575.0
2019-04-08 12:40:00,163.56,163.6,163.4,163.49,6700.0,144.6551,144.6905,144.5136,144.5932,6700.0
2019-04-08 12:45:00,163.49,163.49,163.49,163.49,100.0,144.5932,144.5932,144.5932,144.5932,100.0
2019-04-08 12:50:00,163.46,163.51,163.38,163.38,1400.0,144.5667,144.6109,144.4959,144.4959,1400.0
2019-04-08 12:55:00,163.36,163.45,163.25,163.28,1725.0,144.4782,144.5578,144.3809,144.4075,1725.0
2019-04-08 13:00:00,163.25,163.36,163.25,163.28,6095.0,144.3809,144.4782,144.3809,144.4075,6095.0
2019-04-08 13:05:00,163.32,163.44,163.32,163.44,4209.0,144.4428,144.549,144.4428,144.549,4209.0
2019-04-08 13:10:00,163.42,163.45,163.36,163.43,3830.0,144.5313,144.5578,144.4782,144.5401,3830.0
2019-04-08 13:15:00,163.36,163.46,163.28,163.38,2698.0,144.4782,144.5667,144.4075,144.4959,2698.0
2019-04-08 13:20:00,163.36,163.47,163.36,163.43,2365.0,144.4782,144.5755,144.4782,144.5401,2365.0
2019-04-08 13:25:00,163.4,163.59,163.34,163.56,4520.0,144.5136,144.6816,144.4605,144.6551,4520.0
2019-04-08 13:30:00,163.54,163.54,163.44,163.48,2660.0,144.6374,144.6374,144.549,144.5843,2660.0
2019-04-08 13:35:00,163.52,163.53,163.39,163.44,1780.0,144.6197,144.6286,144.5048,144.549,1780.0
2019-04-08 13:40:00,163.4,163.53,163.39,163.52,5692.0,144.5136,144.6286,144.5048,144.6197,5692.0
2019-04-08 13:45:00,163.47,163.59,163.4,163.59,7166.0,144.5755,144.6816,144.5136,144.6816,7166.0
2019-04-08 13:50:00,163.54,163.76,163.48,163.68,4627.0,144.6374,144.832,144.5843,144.7612,4627.0
2019-04-08 13:55:00,163.66,163.76,163.59,163.59,3969.0,144.7435,144.832,144.6816,144.6816,3969.0
2019-04-08 14:00:00,163.5,163.61,163.5,163.61,2626.0,144.602,144.6993,144.602,144.6993,2626.0
2019-04-08 14:05:00,163.59,163.72,163.59,163.72,2370.0,144.6816,144.7966,144.6816,144.7966,2370.0
2019-04-08 14:10:00,163.65,163.71,163.62,163.7,2701.0,144.7347,144.7878,144.7082,144.7789,2701.0
2019-04-08 14:15:00,163.68,163.73,163.66,163.69,2048.0,144.7612,144.8055,144.7435,144.7701,2048.0
2019-04-08 14:20:00,163.7,163.73,163.6,163.68,5223.0,144.7789,144.8055,144.6905,144.7612,5223.0
2019-04-08 14:25:00,163.73,163.73,163.61,163.65,1577.0,144.8055,144.8055,144.6993,144.7347,1577.0
2019-04-08 14:30:00,163.7,163.71,163.64,163.65,963.0,144.7789,144.7878,144.7259,144.7347,963.0
2019-04-08 14:35:00,163.64,163.77,163.64,163.69,2132.0,144.7259,144.8408,144.7259,144.7701,2132.0
2019-04-08 14:40:00,163.69,163.77,163.65,163.77,2990.0,144.7701,144.8408,144.7347,144.8408,2990.0
2019-04-08 14:45:00,163.76,163.76,163.6,163.6,6049.0,144.832,144.832,144.6905,144.6905,6049.0
2019-04-08 14:50:00,163.55,163.55,163.52,163.52,200.0,144.6463,144.6463,144.6197,144.6197,200.0
2019-04-08 14:55:00,163.58,163.6,163.44,163.5,2506.0,144.6728,144.6905,144.549,144.602,2506.0
2019-04-08 15:00:00,163.46,163.54,163.46,163.52,1435.0,144.5667,144.6374,144.5667,144.6197,1435.0
2019-04-08 15:05:00,163.54,163.59,163.5,163.52,1494.0,144.6374,144.6816,144.602,144.6197,1494.0
2019-04-08 15:10:00,163.52,163.52,163.44,163.44,1352.0,144.6197,144.6197,144.549,144.549,1352.0
2019-04-08 15:15:00,163.47,163.52,163.46,163.52,1393.0,144.5755,144.6197,144.5667,144.6197,1393.0
2019-04-08 15:20:00,163.53,163.59,163.5,163.5,3639.0,144.6286,144.6816,144.602,144.602,3639.0
2019-04-08 15:25:00,163.5,163.55,163.48,163.5,1500.0,144.602,144.6463,144.5843,144.602,1500.0
2019-04-08 15:30:00,163.48,163.61,163.46,163.56,9787.0,144.5843,144.6993,144.5667,144.6551,9787.0
2019-04-08 15:35:00,163.56,163.64,163.5,163.56,5310.0,144.6551,144.7259,144.602,144.6551,5310.0
2019-04-08 15:40:00,163.57,163.64,163.54,163.58,4500.0,144.6639,144.7259,144.6374,144.6728,4500.0
2019-04-08 15:45:00,163.61,163.72,163.6,163.6,4656.0,144.6993,144.7966,144.6905,144.6905,4656.0
2019-04-08 15:50:00,163.62,163.87,163.61,163.87,12249.0,144.7082,144.9293,144.6993,144.9293,12249.0
2019-04-08 15:55:00,163.89,164.07,163.76,163.99,55039.0,144.947,145.1062,144.832,145.0354,55039.0
2019-04-09 09:30:00,163.14,163.68,162.71,162.81,7931.0,144.2836,144.7612,143.9033,143.9918,7931.0
2019-04-09 09:35:00,162.81,162.9,162.54,162.9,8142.0,143.9918,144.0714,143.753,144.0714,8142.0
2019-04-09 09:40:00,162.78,163.24,162.74,163.18,2510.0,143.9653,144.3721,143.9299,144.319,2510.0
2019-04-09 09:45:00,163.11,163.11,162.68,162.71,13119.0,144.2571,144.2571,143.8768,143.9033,13119.0
2019-04-09 09:50:00,162.67,163.25,162.62,163.0,23753.0,143.868,144.3809,143.8237,144.1598,23753.0
2019-04-09 09:55:00,163.0,163.16,162.97,163.05,5425.0,144.1598,144.3013,144.1333,144.204,5425.0
2019-04-09 10:00:00,163.0,163.1,162.8,162.85,2350.0,144.1598,144.2483,143.9829,144.0272,2350.0
2019-04-09 10:05:00,162.85,163.13,162.85,163.13,1100.0,144.0272,144.2748,144.0272,144.2748,1100.0
2019-04-09 10:10:00,163.01,163.13,163.01,163.04,1883.0,144.1687,144.2748,144.1687,144.1952,1883.0
2019-04-09 10:15:00,163.09,163.15,163.08,163.1,1700.0,144.2394,144.2925,144.2306,144.2483,1700.0
2019-04-09 10:20:00,162.96,163.0,162.96,162.98,500.0,144.1245,144.1598,144.1245,144.1421,500.0
2019-04-09 10:25:00,163.0,163.0,162.75,162.79,8435.0,144.1598,144.1598,143.9387,143.9741,8435.0
2019-04-09 10:30:00,162.85,163.07,162.78,162.95,12820.0,144.0272,144.2217,143.9653,144.1156,12820.0
2019-04-09 10:35:00,162.96,163.15,162.93,162.96,3054.0,144.1245,144.2925,144.0979,144.1245,3054.0
2019-04-09 10:40:00,162.94,163.0,162.81,162.83,13511.0,144.1068,144.1598,143.9918,144.0095,13511.0
2019-04-09 10:45:00,162.79,162.99,162.78,162.8,15899.0,143.9741,144.151,143.9653,143.9829,15899.0
2019-04-09 10:50:00,162.8,162.87,162.8,162.83,800.0,143.9829,144.0449,143.9829,144.0095,800.0
2019-04-09 10:55:00,162.62,162.78,162.62,162.78,1400.0,143.8237,143.9653,143.8237,143.9653,1400.0
2019-04-09 11:00:00,162.89,163.01,162.77,163.01,901.0,144.0625,144.1687,143.9564,144.1687,901.0
2019-04-09 11:05:00,162.82,162.94,162.82,162.88,1256.0,144.0006,144.1068,144.0006,144.0537,1256.0
2019-04-09 11:10:00,162.85,163.15,162.84,163.12,6757.0,144.0272,144.2925,144.0183,144.266,6757.0
2019-04-09 11:15:00,163.11,163.19,163.04,163.15,5809.0,144.2571,144.3279,144.1952,144.2925,5809.0
2019-04-09 11:20:00,163.06,163.06,162.87,162.96,2100.0,144.2129,144.2129,144.0449,144.1245,2100.0
2019-04-09 11:25:00,162.93,163.03,162.92,163.0,3574.0,144.0979,144.1864,144.0891,144.1598,3574.0
2019-04-09 11:30:00,163.03,163.24,163.03,163.06,2000.0,144.1864,144.3721,144.1864,144.2129,2000.0
2019-04-09 11:35:00,163.04,163.05,163.02,163.03,201.0,144.1952,144.204,144.1775,144.1864,201.0
2019-04-09 11:40:00,162.97,163.0,162.92,162.97,2000.0,144.1333,144.1598,144.0891,144.1333,2000.0
2019-04-09 11:45:00,162.94,163.01,162.75,162.83,14094.0,144.1068,144.1687,143.9387,144.0095,14094.0
2019-04-09 11:50:00,162.75,162.83,162.67,162.8,5800.0,143.9387,144.0095,143.868,143.9829,5800.0
2019-04-09 11:55:00,162.8,162.86,162.75,162.81,3946.0,143.9829,144.036,143.9387,143.9918,3946.0
2019-04-09 12:00:00,162.75,162.75,162.49,162.71,11300.0,143.9387,143.9387,143.7088,143.9033,11300.0
2019-04-09 12:05:00,162.64,162.67,162.56,162.61,1638.0,143.8414,143.868,143.7707,143.8149,1638.0
2019-04-09 12:10:00,162.61,162.7,162.56,162.62,34164.0,143.8149,143.8945,143.7707,143.8237,34164.0
2019-04-09 12:15:00,162.67,162.72,162.55,162.64,6000.0,143.868,143.9122,143.7618,143.8414,6000.0
2019-04-09 12:20:00,162.62,162.79,162.5,162.63,7926.0,143.8237,143.9741,143.7176,143.8326,7926.0
2019-04-09 12:25:00,162.6,162.6,162.51,162.53,300.0,143.8061,143.8061,143.7265,143.7442,300.0
2019-04-09 12:30:00,162.52,162.55,162.5,162.52,2104.0,143.7353,143.7618,143.7176,143.7353,2104.0
2019-04-09 12:35:00,162.45,162.58,162.37,162.58,7200.0,143.6734,143.7884,143.6026,143.7884,7200.0
2019-04-09 12:40:00,162.58,162.88,162.58,162.76,18316.0,143.7884,144.0537,143.7884,143.9476,18316.0
2019-04-09 12:45:00,162.78,163.02,162.75,162.8,8727.0,143.9653,144.1775,143.9387,143.9829,8727.0
2019-04-09 12:50:00,162.71,162.74,162.68,162.74,1100.0,143.9033,143.9299,143.8768,143.9299,1100.0
2019-04-09 12:55:00,162.76,162.83,162.74,162.83,3800.0,143.9476,144.0095,143.9299,144.0095,3800.0
2019-04-09 13:00:00,162.79,162.79,162.42,162.57,10267.0,143.9741,143.9741,143.6469,143.7795,10267.0
2019-04-09 13:05:00,162.48,162.72,162.48,162.55,4200.0,143.6999,143.9122,143.6999,143.7618,4200.0
2019-04-09 13:10:00,162.58,162.72,162.54,162.67,4700.0,143.7884,143.9122,143.753,143.868,4700.0
2019-04-09 13:15:00,162.68,162.84,162.68,162.79,7200.0,143.8768,144.0183,143.8768,143.9741,7200.0
2019-04-09 13:20:00,162.73,162.99,162.72,162.8,4800.0,143.921,144.151,143.9122,143.9829,4800.0
2019-04-09 13:25:00,162.77,162.96,162.76,162.96,12413.0,143.9564,144.1245,143.9476,144.1245,12413.0
2019-04-09 13:30:00,163.02,163.02,162.77,162.99,7873.0,144.1775,144.1775,143.9564,144.151,7873.0
2019-04-09 13:35:00,162.99,163.11,162.94,163.11,7353.0,144.151,144.2571,144.1068,144.2571,7353.0
2019-04-09 13:40:00,163.03,163.15,162.8,162.87,8325.0,144.1864,144.2925,143.9829,144.0449,8325.0
2019-04-09 13:45:00,162.92,163.08,162.87,163.07,9324.0,144.0891,144.2306,144.0449,144.2217,9324.0
2019-04-09 13:50:00,163.01,163.09,162.91,162.91,2000.0,144.1687,144.2394,144.0802,144.0802,2000.0
2019-04-09 13:55:00,162.99,163.03,162.95,162.95,300.0,144.151,144.1864,144.1156,144.1156,300.0
2019-04-09 14:00:00,162.93,163.02,162.92,163.02,931.0,144.0979,144.1775,144.0891,144.1775,931.0
2019-04-09 14:05:00,162.95,163.04,162.95,163.04,2143.0,144.1156,144.1952,144.1156,144.1952,2143.0
2019-04-09 14:10:00,163.07,163.07,162.98,162.98,800.0,144.2217,144.2217,144.1421,144.1421,800.0
2019-04-09 14:15:00,163.0,163.26,163.0,163.13,5474.0,144.1598,144.3898,144.1598,144.2748,5474.0
2019-04-09 14:20:00,163.1,163.1,162.84,162.96,3823.0,144.2483,144.2483,144.0183,144.1245,3823.0
2019-04-09 14:25:00,162.99,162.99,162.7,162.71,3800.0,144.151,144.151,143.8945,143.9033,3800.0
2019-04-09 14:30:00,162.74,162.86,162.69,162.81,1700.0,143.9299,144.036,143.8857,143.9918,1700.0
2019-04-09 14:35:00,162.75,162.94,162.75,162.81,2590.0,143.9387,144.1068,143.9387,143.9918,2590.0
2019-04-09 14:40:00,162.82,162.89,162.79,162.89,2230.0,144.0006,144.0625,143.9741,144.0625,2230.0
2019-04-09 14:45:00,162.87,162.89,162.82,162.86,2559.0,144.0449,144.0625,144.0006,144.036,2559.0
2019-04-09 14:50:00,162.88,162.92,162.88,162.89,800.0,144.0537,144.0891,144.0537,144.0625,800.0
2019-04-09 14:55:00,162.85,162.99,162.82,162.99,5963.0,144.0272,144.151,144.0006,144.151,5963.0
2019-04-09 15:00:00,162.98,163.03,162.86,162.95,2887.0,144.1421,144.1864,144.036,144.1156,2887.0
2019-04-09 15:05:00,162.9,163.02,162.86,163.01,6601.0,144.0714,144.1775,144.036,144.1687,6601.0
2019-04-09 15:10:00,163.05,163.05,162.98,163.0,10799.0,144.204,144.204,144.1421,144.1598,10799.0
2019-04-09 15:15:00,163.02,163.15,163.0,163.05,9442.0,144.1775,144.2925,144.1598,144.204,9442.0
2019-04-09 15:20:00,163.05,163.05,162.78,162.79,9012.0,144.204,144.204,143.9653,143.9741,9012.0
2019-04-09 15:25:00,162.75,162.76,162.64,162.7,9225.0,143.9387,143.9476,143.8414,143.8945,9225.0
2019-04-09 15:30:00,162.7,163.14,162.7,163.14,13045.0,143.8945,144.2836,143.8945,144.2836,13045.0
2019-04-09 15:35:00,163.1,163.25,163.04,163.22,12519.0,144.2483,144.3809,144.1952,144.3544,12519.0
2019-04-09 15:40:00,163.19,163.24,163.11,163.23,3999.0,144.3279,144.3721,144.2571,144.3632,3999.0
2019-04-09 15:45:00,163.26,163.39,163.24,163.35,6850.0,144.3898,144.5048,144.3721,144.4694,6850.0
2019-04-09 15:50:00,163.38,163.38,163.21,163.29,12443.0,144.4959,144.4959,144.3456,144.4163,12443.0
2019-04-09 15:55:00,163.29,163.29,162.91,163.21,46132.0,144.4163,144.4163,144.0802,144.3456,46132.0
2019-04-10 09:30:00,162.99,163.03,162.31,162.65,7912.0,144.151,144.1864,143.5496,143.8503,7912.0
2019-04-10 09:35:00,162.57,162.93,162.18,162.75,13116.0,143.7795,144.0979,143.4346,143.9387,13116.0
2019-04-10 09:40:00,162.69,162.84,162.19,162.19,9256.0,143.8857,144.0183,143.4435,143.4435,9256.0
2019-04-10 09:45:00,162.36,162.8,162.36,162.8,1952.0,143.5938,143.9829,143.5938,143.9829,1952.0
2019-04-10 09:50:00,162.44,162.55,162.02,162.42,7735.0,143.6646,143.7618,143.2931,143.6469,7735.0
2019-04-10 09:55:00,162.27,162.32,162.03,162.03,1400.0,143.5142,143.5584,143.3019,143.3019,1400.0
2019-04-10 10:00:00,162.14,162.53,161.94,161.94,3738.0,143.3992,143.7442,143.2223,143.2223,3738.0
2019-04-10 10:05:00,161.88,162.23,161.88,162.13,4027.0,143.1693,143.4788,143.1693,143.3904,4027.0
2019-04-10 10:10:00,162.09,162.46,162.0,162.16,1830.0,143.355,143.6822,143.2754,143.4169,1830.0
2019-04-10 10:15:00,162.19,162.2,161.87,161.87,1089.0,143.4435,143.4523,143.1604,143.1604,1089.0
2019-04-10 10:20:00,161.97,162.23,161.97,162.16,2840.0,143.2489,143.4788,143.2489,143.4169,2840.0
2019-04-10 10:25:00,162.15,162.18,162.0,162.18,5600.0,143.4081,143.4346,143.2754,143.4346,5600.0
2019-04-10 10:30:00,162.21,162.4,162.02,162.18,3700.0,143.4611,143.6292,143.2931,143.4346,3700.0
2019-04-10 10:35:00,162.05,162.06,161.9,161.93,2710.0,143.3196,143.3285,143.187,143.2135,2710.0
2019-04-10 10:40:00,161.94,162.17,161.94,162.08,4130.0,143.2223,143.4258,143.2223,143.3462,4130.0
2019-04-10 10:45:00,162.11,162.26,162.11,162.14,2617.0,143.3727,143.5054,143.3727,143.3992,2617.0
2019-04-10 10:50:00,162.14,162.23,162.09,162.15,5377.0,143.3992,143.4788,143.355,143.4081,5377.0
2019-04-10 10:55:00,162.16,162.3,162.12,162.17,5739.0,143.4169,143.5407,143.3815,143.4258,5739.0
2019-04-10 11:00:00,162.24,162.29,162.15,162.23,1600.0,143.4877,143.5319,143.4081,143.4788,1600.0
2019-04-10 11:05:00,162.27,162.27,162.13,162.13,3200.0,143.5142,143.5142,143.3904,143.3904,3200.0
2019-04-10 11:10:00,162.13,162.46,162.12,162.46,3200.0,143.3904,143.6822,143.3815,143.6822,3200.0
2019-04-10 11:15:00,162.37,162.47,162.29,162.4,4430.0,143.6026,143.6911,143.5319,143.6292,4430.0
2019-04-10 11:20:00,162.36,162.36,162.15,162.24,2628.0,143.5938,143.5938,143.4081,143.4877,2628.0
2019-04-10 11:25:00,162.15,162.47,162.14,162.33,7231.0,143.4081,143.6911,143.3992,143.5673,7231.0
2019-04-10 11:30:00,162.51,162.54,162.45,162.45,400.0,143.7265,143.753,143.6734,143.6734,400.0
2019-04-10 11:35:00,162.45,162.58,162.45,162.53,2627.0,143.6734,143.7884,143.6734,143.7442,2627.0
2019-04-10 11:40:00,162.57,162.8,162.53,162.75,4030.0,143.7795,143.9829,143.7442,143.9387,4030.0
2019-04-10 11:45:00,162.8,163.1,162.76,162.92,5655.0,143.9829,144.2483,143.9476,144.0891,5655.0
2019-04-10 11:50:00,162.92,163.03,162.73,162.84,6291.0,144.0891,144.1864,143.921,144.0183,6291.0
2019-04-10 11:55:00,162.77,162.86,162.43,162.66,8500.0,143.9564,144.036,143.6557,143.8591,8500.0
2019-04-10 12:00:00,162.61,162.84,162.58,162.83,4698.0,143.8149,144.0183,143.7884,144.0095,4698.0
2019-04-10 12:05:00,162.74,162.85,162.5,162.55,3200.0,143.9299,144.0272,143.7176,143.7618,3200.0
2019-04-10 12:10:00,162.55,162.68,162.5,162.68,6514.0,143.7618,143.8768,143.7176,143.8768,6514.0
2019-04-10 12:15:00,162.72,162.74,162.51,162.56,10709.0,143.9122,143.9299,143.7265,143.7707,10709.0
2019-04-10 12:20:00,162.57,162.62,162.4,162.62,9296.0,143.7795,143.8237,143.6292,143.8237,9296.0
2019-04-10 12:25:00,162.63,162.78,162.53,162.69,6412.0,143.8326,143.9653,143.7442,143.8857,6412.0
2019-04-10 12:30:00,162.72,162.87,162.68,162.87,3300.0,143.9122,144.0449,143.8768,144.0449,3300.0
2019-04-10 12:35:00,162.85,162.92,162.8,162.82,3313.0,144.0272,144.0891,143.9829,144.0006,3313.0
2019-04-10 12:40:00,162.84,163.09,162.84,162.94,8821.0,144.0183,144.2394,144.0183,144.1068,8821.0
2019-04-10 12:45:00,162.94,163.1,162.77,162.99,8125.0,144.1068,144.2483,143.9564,144.151,8125.0
2019-04-10 12:50:00,162.99,163.17,162.96,163.03,9078.0,144.151,144.3102,144.1245,144.1864,9078.0
2019-04-10 12:55:00,163.03,163.17,162.72,162.85,17926.0,144.1864,144.3102,143.9122,144.0272,17926.0
2019-04-10 13:00:00,162.91,163.0,162.74,162.79,15620.0,144.0802,144.1598,143.9299,143.9741,15620.0
2019-04-10 13:05:00,162.77,162.95,162.73,162.88,3679.0,143.9564,144.1156,143.921,144.0537,3679.0
2019-04-10 13:10:00,162.75,162.8,162.69,162.8,2600.0,143.9387,143.9829,143.8857,143.9829,2600.0
2019-04-10 13:15:00,162.79,162.82,162.73,162.82,1522.0,143.9741,144.0006,143.921,144.0006,1522.0
2019-04-10 13:20:00,162.79,162.81,162.7,162.75,1800.0,143.9741,143.9918,143.8945,143.9387,1800.0
2019-04-10 13:25:00,162.72,162.82,162.51,162.54,4922.0,143.9122,144.0006,143.7265,143.753,4922.0
2019-04-10 13:30:00,162.55,162.56,162.42,162.53,2100.0,143.7618,143.7707,143.6469,143.7442,2100.0
2019-04-10 13:35:00,162.5,162.52,162.44,162.52,1100.0,143.7176,143.7353,143.6646,143.7353,1100.0
2019-04-10 13:40:00,162.52,162.64,162.48,162.62,4351.0,143.7353,143.8414,143.6999,143.8237,4351.0
2019-04-10 13:45:00,162.54,162.76,162.54,162.67,5317.0,143.753,143.9476,143.753,143.868,5317.0
2019-04-10 13:50:00,162.65,162.8,162.58,162.77,8771.0,143.8503,143.9829,143.7884,143.9564,8771.0
2019-04-10 13:55:00,162.79,162.79,162.64,162.73,3031.0,143.9741,143.9741,143.8414,143.921,3031.0
2019-04-10 14:00:00,162.75,162.79,162.65,162.66,2333.0,143.9387,143.9741,143.8503,143.8591,2333.0
2019-04-10 14:05:00,162.64,162.68,162.54,162.62,4856.0,143.8414,143.8768,143.753,143.8237,4856.0
2019-04-10 14:10:00,162.61,162.99,162.61,162.84,9029.0,143.8149,144.151,143.8149,144.0183,9029.0
2019-04-10 14:15:00,162.93,162.94,162.67,162.67,4135.0,144.0979,144.1068,143.868,143.868,4135.0
2019-04-10 14:20:00,162.69,162.79,162.67,162.79,7310.0,143.8857,143.9741,143.868,143.9741,7310.0
2019-04-10 14:25:00,162.75,162.76,162.65,162.67,3186.0,143.9387,143.9476,143.8503,143.868,3186.0
2019-04-10 14:30:00,162.69,162.71,162.27,162.39,9366.0,143.8857,143.9033,143.5142,143.6203,9366.0
2019-04-10 14:35:00,162.43,162.65,162.43,162.65,6170.0,143.6557,143.8503,143.6557,143.8503,6170.0
2019-04-10 14:40:00,162.64,162.7,162.53,162.56,4190.0,143.8414,143.8945,143.7442,143.7707,4190.0
2019-04-10 14:45:00,162.61,162.67,162.51,162.51,2390.0,143.8149,143.868,143.7265,143.7265,2390.0
2019-04-10 14:50:00,162.47,162.68,162.47,162.64,6460.0,143.6911,143.8768,143.6911,143.8414,6460.0
2019-04-10 14:55:00,162.63,162.64,162.56,162.59,3881.0,143.8326,143.8414,143.7707,143.7972,3881.0
2019-04-10 15:00:00,162.61,162.67,162.5,162.58,6524.0,143.8149,143.868,143.7176,143.7884,6524.0
2019-04-10 15:05:00,162.61,162.61,162.52,162.59,4480.0,143.8149,143.8149,143.7353,143.7972,4480.0
2019-04-10 15:10:00,162.55,162.66,162.52,162.62,10187.0,143.7618,143.8591,143.7353,143.8237,10187.0
2019-04-10 15:15:00,162.62,162.71,162.53,162.63,11820.0,143.8237,143.9033,143.7442,143.8326,11820.0
2019-04-10 15:20:00,162.66,162.81,162.62,162.74,4016.0,143.8591,143.9918,143.8237,143.9299,4016.0
2019-04-10 15:25:00,162.72,162.95,162.69,162.84,10503.0,143.9122,144.1156,143.8857,144.0183,10503.0
2019-04-10 15:30:00,162.84,162.99,162.81,162.86,26815.0,144.0183,144.151,143.9918,144.036,26815.0
2019-04-10 15:35:00,162.89,162.99,162.73,162.8,7366.0,144.0625,144.151,143.921,143.9829,7366.0
2019-04-10 15:40:00,162.82,162.83,162.72,162.75,8119.0,144.0006,144.0095,143.9122,143.9387,8119.0
2019-04-10 15:45:00,162.76,162.76,162.63,162.65,8815.0,143.9476,143.9476,143.8326,143.8503,8815.0
2019-04-10 15:50:00,162.62,162.72,162.3,162.48,59700.0,143.8237,143.9122,143.5407,143.6999,59700.0
2019-04-10 15:55:00,162.48,162.73,162.4,162.72,55340.0,143.6999,143.921,143.6292,143.9122,55340.0
2019-04-11 09:30:00,162.41,163.0,162.41,162.92,14096.0,143.638,144.1598,143.638,144.0891,14096.0
2019-04-11 09:35:00,163.0,163.35,162.8,163.28,6525.0,144.1598,144.4694,143.9829,144.4075,6525.0
2019-04-11 09:40:00,163.25,163.61,163.24,163.61,4411.0,144.3809,144.6993,144.3721,144.6993,4411.0
2019-04-11 09:45:00,163.75,164.4,163.75,164.38,13600.0,144.8231,145.398,144.8231,145.3803,13600.0
2019-04-11 09:50:00,164.25,164.37,164.11,164.11,2000.0,145.2653,145.3715,145.1415,145.1415,2000.0
2019-04-11 09:55:00,164.12,164.38,164.09,164.09,1718.0,145.1504,145.3803,145.1238,145.1238,1718.0
2019-04-11 10:00:00,164.2,164.22,163.86,164.06,4055.0,145.2211,145.2388,144.9204,145.0973,4055.0
2019-04-11 10:05:00,163.96,163.96,163.52,163.84,2530.0,145.0089,145.0089,144.6197,144.9027,2530.0
2019-04-11 10:10:00,163.95,163.95,163.73,163.73,500.0,145.0,145.0,144.8055,144.8055,500.0
2019-04-11 10:15:00,163.89,163.9,163.7,163.7,1311.0,144.947,144.9558,144.7789,144.7789,1311.0
2019-04-11 10:20:00,163.63,163.83,163.63,163.82,1000.0,144.717,144.8939,144.717,144.885,1000.0
2019-04-11 10:25:00,163.79,164.01,163.72,164.01,3780.0,144.8585,145.0531,144.7966,145.0531,3780.0
2019-04-11 10:30:00,163.89,164.01,163.88,164.01,700.0,144.947,145.0531,144.9381,145.0531,700.0
2019-04-11 10:35:00,163.98,164.01,163.87,163.97,31197.0,145.0266,145.0531,144.9293,145.0177,31197.0
2019-04-11 10:40:00,164.01,164.9,164.01,164.84,7791.0,145.0531,145.8402,145.0531,145.7872,7791.0
2019-04-11 10:45:00,164.93,165.33,164.87,165.32,3960.0,145.8668,146.2205,145.8137,146.2117,3960.0
2019-04-11 10:50:00,165.36,165.4,165.2,165.22,2600.0,146.2471,146.2824,146.1055,146.1232,2600.0
2019-04-11 10:55:00,165.33,165.33,165.07,165.22,2100.0,146.2205,146.2205,145.9906,146.1232,2100.0
2019-04-11 11:00:00,165.1,165.21,164.75,164.87,6013.0,146.0171,146.1144,145.7076,145.8137,6013.0
2019-04-11 11:05:00,164.99,165.23,164.99,165.09,1363.0,145.9198,146.1321,145.9198,146.0083,1363.0
2019-04-11 11:10:00,165.1,165.12,164.34,164.62,32639.0,146.0171,146.0348,145.3449,145.5926,32639.0
2019-04-11 11:15:00,164.6,165.14,164.57,164.9,11881.0,145.5749,146.0525,145.5484,145.8402,11881.0
2019-04-11 11:20:00,164.98,165.12,164.78,164.85,2676.0,145.911,146.0348,145.7341,145.796,2676.0
2019-04-11 11:25:00,164.89,164.9,164.68,164.68,455.0,145.8314,145.8402,145.6456,145.6456,455.0
2019-04-11 11:30:00,164.45,164.73,164.31,164.32,3110.0,145.4422,145.6899,145.3184,145.3273,3110.0
2019-04-11 11:35:00,164.25,164.3,164.01,164.05,2956.0,145.2653,145.3096,145.0531,145.0885,2956.0
2019-04-11 11:40:00,164.04,164.23,163.84,164.03,8143.0,145.0796,145.2477,144.9027,145.0708,8143.0
2019-04-11 11:45:00,164.11,164.29,164.11,164.26,3200.0,145.1415,145.3007,145.1415,145.2742,3200.0
2019-04-11 11:50:00,164.29,164.29,164.1,164.21,1023.0,145.3007,145.3007,145.1327,145.23,1023.0
2019-04-11 11:55:00,164.12,164.43,164.12,164.43,1650.0,145.1504,145.4245,145.1504,145.4245,1650.0
2019-04-11 12:00:00,164.47,164.62,164.47,164.62,1100.0,145.4599,145.5926,145.4599,145.5926,1100.0
2019-04-11 12:05:00,164.66,164.76,164.65,164.67,1918.0,145.628,145.7164,145.6191,145.6368,1918.0
2019-04-11 12:10:00,164.73,164.81,164.73,164.75,800.0,145.6899,145.7606,145.6899,145.7076,800.0
2019-04-11 12:15:00,164.78,164.93,164.71,164.92,1528.0,145.7341,145.8668,145.6722,145.8579,1528.0
2019-04-11 12:20:00,164.91,164.98,164.86,164.96,2300.0,145.8491,145.911,145.8048,145.8933,2300.0
2019-04-11 12:25:00,164.96,164.96,164.75,164.75,2433.0,145.8933,145.8933,145.7076,145.7076,2433.0
2019-04-11 12:30:00,164.79,164.83,164.74,164.78,1600.0,145.7429,145.7783,145.6987,145.7341,1600.0
2019-04-11 12:35:00,164.74,164.96,164.73,164.93,1773.0,145.6987,145.8933,145.6899,145.8668,1773.0
2019-04-11 12:40:00,164.85,164.86,164.85,164.86,500.0,145.796,145.8048,145.796,145.8048,500.0
2019-04-11 12:45:00,164.8,164.85,164.72,164.85,900.0,145.7518,145.796,145.681,145.796,900.0
2019-04-11 12:50:00,164.87,165.03,164.87,165.03,918.0,145.8137,145.9552,145.8137,145.9552,918.0
2019-04-11 12:55:00,165.0,165.17,164.96,165.06,3551.0,145.9287,146.079,145.8933,145.9817,3551.0
2019-04-11 13:00:00,165.01,165.06,164.96,165.0,1740.0,145.9375,145.9817,145.8933,145.9287,1740.0
2019-04-11 13:05:00,165.05,165.06,165.05,165.05,250.0,145.9729,145.9817,145.9729,145.9729,250.0
2019-04-11 13:10:00,165.07,165.12,165.07,165.09,1000.0,145.9906,146.0348,145.9906,146.0083,1000.0
2019-04-11 13:15:00,165.14,165.14,164.91,164.95,1300.0,146.0525,146.0525,145.8491,145.8844,1300.0
2019-04-11 13:20:00,164.91,164.95,164.84,164.86,1900.0,145.8491,145.8844,145.7872,145.8048,1900.0
2019-04-11 13:25:00,164.89,165.0,164.89,164.92,2200.0,145.8314,145.9287,145.8314,145.8579,2200.0
2019-04-11 13:30:00,164.88,165.07,164.86,165.07,1800.0,145.8225,145.9906,145.8048,145.9906,1800.0
2019-04-11 13:35:00,165.07,165.07,165.07,165.07,0.0,145.9906,145.9906,145.9906,145.9906,0.0
2019-04-11 13:40:00,165.06,165.06,164.85,164.93,1215.0,145.9817,145.9817,145.796,145.8668,1215.0
2019-04-11 13:45:00,164.92,165.1,164.91,165.04,490.0,145.8579,146.0171,145.8491,145.964,490.0
2019-04-11 13:50:00,165.08,165.08,164.99,164.99,525.0,145.9994,145.9994,145.9198,145.9198,525.0
2019-04-11 13:55:00,165.06,165.07,165.04,165.05,500.0,145.9817,145.9906,145.964,145.9729,500.0
2019-04-11 14:00:00,164.93,165.06,164.93,165.06,1000.0,145.8668,145.9817,145.8668,145.9817,1000.0
2019-04-11 14:05:00,165.13,165.13,165.13,165.13,100.0,146.0436,146.0436,146.0436,146.0436,100.0
2019-04-11 14:10:00,165.04,165.15,165.04,165.04,700.0,145.964,146.0613,145.964,145.964,700.0
2019-04-11 14:15:00,164.97,164.99,164.89,164.98,971.0,145.9021,145.9198,145.8314,145.911,971.0
2019-04-11 14:20:00,164.98,165.05,164.89,164.92,1436.0,145.911,145.9729,145.8314,145.8579,1436.0
2019-04-11 14:25:00,164.95,165.05,164.94,164.99,1790.0,145.8844,145.9729,145.8756,145.9198,1790.0
2019-04-11 14:30:00,165.04,165.08,164.97,165.0,1500.0,145.964,145.9994,145.9021,145.9287,1500.0
2019-04-11 14:35:00,164.89,164.96,164.88,164.9,1252.0,145.8314,145.8933,145.8225,145.8402,1252.0
2019-04-11 14:40:00,164.95,165.05,164.91,165.04,2760.0,145.8844,145.9729,145.8491,145.964,2760.0
2019-04-11 14:45:00,164.97,164.97,164.89,164.96,1675.0,145.9021,145.9021,145.8314,145.8933,1675.0
2019-04-11 14:50:00,164.94,164.98,164.9,164.95,2521.0,145.8756,145.911,145.8402,145.8844,2521.0
2019-04-11 14:55:00,164.86,164.98,164.86,164.98,1200.0,145.8048,145.911,145.8048,145.911,1200.0
2019-04-11 15:00:00,164.98,165.25,164.98,165.25,1400.0,145.911,146.1498,145.911,146.1498,1400.0
2019-04-11 15:05:00,165.29,165.47,165.26,165.42,4670.0,146.1851,146.3443,146.1586,146.3001,4670.0
2019-04-11 15:10:00,165.45,165.45,165.34,165.38,1450.0,146.3266,146.3266,146.2294,146.2647,1450.0
2019-04-11 15:15:00,165.39,165.52,165.39,165.41,3760.0,146.2736,146.3886,146.2736,146.2913,3760.0
2019-04-11 15:20:00,165.39,165.47,165.29,165.44,2000.0,146.2736,146.3443,146.1851,146.3178,2000.0
2019-04-11 15:25:00,165.42,165.47,165.38,165.39,1907.0,146.3001,146.3443,146.2647,146.2736,1907.0
2019-04-11 15:30:00,165.42,165.51,165.37,165.4,6186.0,146.3001,146.3797,146.2559,146.2824,6186.0
2019-04-11 15:35:00,165.36,165.46,165.3,165.42,4751.0,146.2471,146.3355,146.194,146.3001,4751.0
2019-04-11 15:40:00,165.37,165.44,165.29,165.34,4062.0,146.2559,146.3178,146.1851,146.2294,4062.0
2019-04-11 15:45:00,165.34,165.52,165.22,165.35,9531.0,146.2294,146.3886,146.1232,146.2382,9531.0
2019-04-11 15:50:00,165.39,165.63,165.36,165.51,10776.0,146.2736,146.4858,146.2471,146.3797,10776.0
2019-04-11 15:55:00,165.55,165.57,165.15,165.26,30501.0,146.4151,146.4328,146.0613,146.1586,30501.0
2019-04-12 09:30:00,165.75,166.7,165.75,166.08,11103.0,146.592,147.4322,146.592,146.8838,11103.0
2019-04-12 09:35:00,165.95,166.04,165.66,166.0,6799.0,146.7689,146.8485,146.5124,146.8131,6799.0
2019-04-12 09:40:00,165.95,166.87,165.95,166.71,10715.0,146.7689,147.5825,146.7689,147.441,10715.0
2019-04-12 09:45:00,166.67,166.76,166.54,166.61,1400.0,147.4056,147.4852,147.2907,147.3526,1400.0
2019-04-12 09:50:00,166.33,166.6,166.31,166.55,1215.0,147.1049,147.3437,147.0872,147.2995,1215.0
2019-04-12 09:55:00,166.5,166.75,166.44,166.7,7150.0,147.2553,147.4764,147.2022,147.4322,7150.0
2019-04-12 10:00:00,166.7,166.74,166.53,166.59,1599.0,147.4322,147.4675,147.2818,147.3349,1599.0
2019-04-12 10:05:00,166.62,166.79,166.53,166.74,8418.0,147.3614,147.5118,147.2818,147.4675,8418.0
2019-04-12 10:10:00,166.75,166.76,166.53,166.61,2061.0,147.4764,147.4852,147.2818,147.3526,2061.0
2019-04-12 10:15:00,166.66,166.84,166.47,166.84,1612.0,147.3968,147.556,147.2288,147.556,1612.0
2019-04-12 10:20:00,166.76,166.8,166.67,166.78,1515.0,147.4852,147.5206,147.4056,147.5029,1515.0
2019-04-12 10:25:00,166.81,167.15,166.81,167.15,1800.0,147.5295,147.8302,147.5295,147.8302,1800.0
2019-04-12 10:30:00,167.25,167.31,167.16,167.22,5169.0,147.9186,147.9717,147.839,147.8921,5169.0
2019-04-12 10:35:00,167.27,167.32,167.15,167.24,1849.0,147.9363,147.9805,147.8302,147.9098,1849.0
2019-04-12 10:40:00,167.14,167.22,167.05,167.14,2000.0,147.8213,147.8921,147.7417,147.8213,2000.0
2019-04-12 10:45:00,167.13,167.29,167.07,167.25,3508.0,147.8125,147.954,147.7594,147.9186,3508.0
2019-04-12 10:50:00,167.16,167.31,167.16,167.31,731.0,147.839,147.9717,147.839,147.9717,731.0
2019-04-12 10:55:00,167.28,167.28,167.17,167.22,2074.0,147.9451,147.9451,147.8478,147.8921,2074.0
2019-04-12 11:00:00,167.12,167.33,167.09,167.09,7600.0,147.8036,147.9893,147.7771,147.7771,7600.0
2019-04-12 11:05:00,167.1,167.1,166.96,166.96,2371.0,147.7859,147.7859,147.6621,147.6621,2371.0
2019-04-12 11:10:00,167.04,167.12,166.91,167.01,1980.0,147.7329,147.8036,147.6179,147.7063,1980.0
2019-04-12 11:15:00,167.05,167.05,166.86,166.96,1764.0,147.7417,147.7417,147.5737,147.6621,1764.0
2019-04-12 11:20:00,166.87,167.02,166.85,166.92,2734.0,147.5825,147.7152,147.5648,147.6267,2734.0
2019-04-12 11:25:00,166.8,166.87,166.79,166.81,647.0,147.5206,147.5825,147.5118,147.5295,647.0
2019-04-12 11:30:00,166.81,166.9,166.81,166.9,1550.0,147.5295,147.6091,147.5295,147.6091,1550.0
2019-04-12 11:35:00,166.9,166.91,166.7,166.76,3800.0,147.6091,147.6179,147.4322,147.4852,3800.0
2019-04-12 11:40:00,166.82,166.82,166.54,166.54,1950.0,147.5383,147.5383,147.2907,147.2907,1950.0
2019-04-12 11:45:00,166.51,166.51,166.31,166.48,4680.0,147.2641,147.2641,147.0872,147.2376,4680.0
2019-04-12 11:50:00,166.44,166.78,166.44,166.6,3530.0,147.2022,147.5029,147.2022,147.3437,3530.0
2019-04-12 11:55:00,166.59,167.02,166.59,167.02,4000.0,147.3349,147.7152,147.3349,147.7152,4000.0
2019-04-12 12:00:00,166.95,166.95,166.87,166.9,1700.0,147.6533,147.6533,147.5825,147.6091,1700.0
2019-04-12 12:05:00,166.91,167.02,166.82,167.02,1239.0,147.6179,147.7152,147.5383,147.7152,1239.0
2019-04-12 12:10:00,167.03,167.03,166.9,166.98,1330.0,147.724,147.724,147.6091,147.6798,1330.0
2019-04-12 12:15:00,167.13,167.19,167.04,167.19,1100.0,147.8125,147.8655,147.7329,147.8655,1100.0
2019-04-12 12:20:00,167.19,167.26,167.17,167.25,2531.0,147.8655,147.9274,147.8478,147.9186,2531.0
2019-04-12 12:25:00,167.25,167.31,167.22,167.31,1915.0,147.9186,147.9717,147.8921,147.9717,1915.0
2019-04-12 12:30:00,167.31,167.34,167.24,167.31,7959.0,147.9717,147.9982,147.9098,147.9717,7959.0
2019-04-12 12:35:00,167.31,167.33,167.24,167.3,3677.0,147.9717,147.9893,147.9098,147.9628,3677.0
2019-04-12 12:40:00,167.29,167.37,167.25,167.33,2040.0,147.954,148.0247,147.9186,147.9893,2040.0
2019-04-12 12:45:00,167.27,167.27,167.16,167.16,421.0,147.9363,147.9363,147.839,147.839,421.0
2019-04-12 12:50:00,167.19,167.36,167.15,167.28,3000.0,147.8655,148.0159,147.8302,147.9451,3000.0
2019-04-12 12:55:00,167.34,167.38,167.34,167.36,500.0,147.9982,148.0336,147.9982,148.0159,500.0
2019-04-12 13:00:00,167.36,167.39,167.25,167.39,2450.0,148.0159,148.0424,147.9186,148.0424,2450.0
2019-04-12 13:05:00,167.38,167.39,167.29,167.29,900.0,148.0336,148.0424,147.954,147.954,900.0
2019-04-12 13:10:00,167.31,167.4,167.3,167.3,1830.0,147.9717,148.0513,147.9628,147.9628,1830.0
2019-04-12 13:15:00,167.28,167.41,167.28,167.34,1600.0,147.9451,148.0601,147.9451,147.9982,1600.0
2019-04-12 13:20:00,167.32,167.46,167.28,167.44,5200.0,147.9805,148.1043,147.9451,148.0866,5200.0
2019-04-12 13:25:00,167.49,167.52,167.49,167.52,200.0,148.1309,148.1574,148.1309,148.1574,200.0
2019-04-12 13:30:00,167.46,167.46,167.36,167.38,1900.0,148.1043,148.1043,148.0159,148.0336,1900.0
2019-04-12 13:35:00,167.38,167.39,167.31,167.33,1206.0,148.0336,148.0424,147.9717,147.9893,1206.0
2019-04-12 13:40:00,167.2,167.26,167.2,167.23,900.0,147.8744,147.9274,147.8744,147.9009,900.0
2019-04-12 13:45:00,167.18,167.24,167.13,167.13,1500.0,147.8567,147.9098,147.8125,147.8125,1500.0
2019-04-12 13:50:00,167.13,167.13,167.08,167.08,900.0,147.8125,147.8125,147.7682,147.7682,900.0
2019-04-12 13:55:00,167.09,167.18,167.09,167.16,1817.0,147.7771,147.8567,147.7771,147.839,1817.0
2019-04-12 14:00:00,167.13,167.36,167.1,167.25,3315.0,147.8125,148.0159,147.7859,147.9186,3315.0
2019-04-12 14:05:00,167.34,167.39,167.26,167.26,1118.0,147.9982,148.0424,147.9274,147.9274,1118.0
2019-04-12 14:10:00,167.22,167.42,167.22,167.34,3922.0,147.8921,148.0689,147.8921,147.9982,3922.0
2019-04-12 14:15:00,167.29,167.33,167.25,167.28,1200.0,147.954,147.9893,147.9186,147.9451,1200.0
2019-04-12 14:20:00,167.3,167.44,167.3,167.44,1000.0,147.9628,148.0866,147.9628,148.0866,1000.0
2019-04-12 14:25:00,167.38,167.38,167.19,167.19,5308.0,148.0336,148.0336,147.8655,147.8655,5308.0
2019-04-12 14:30:00,167.16,167.16,167.04,167.08,2819.0,147.839,147.839,147.7329,147.7682,2819.0
2019-04-12 14:35:00,167.15,167.28,167.15,167.27,2500.0,147.8302,147.9451,147.8302,147.9363,2500.0
2019-04-12 14:40:00,167.28,167.35,167.25,167.33,1200.0,147.9451,148.007,147.9186,147.9893,1200.0
2019-04-12 14:45:00,167.31,167.4,167.17,167.2,1218.0,147.9717,148.0513,147.8478,147.8744,1218.0
2019-04-12 14:50:00,167.13,167.26,167.13,167.22,1600.0,147.8125,147.9274,147.8125,147.8921,1600.0
2019-04-12 14:55:00,167.21,167.32,167.2,167.26,2406.0,147.8832,147.9805,147.8744,147.9274,2406.0
2019-04-12 15:00:00,167.3,167.37,167.29,167.37,1051.0,147.9628,148.0247,147.954,148.0247,1051.0
2019-04-12 15:05:00,167.3,167.31,167.17,167.29,2073.0,147.9628,147.9717,147.8478,147.954,2073.0
2019-04-12 15:10:00,167.34,167.34,167.32,167.34,650.0,147.9982,147.9982,147.9805,147.9982,650.0
2019-04-12 15:15:00,167.35,167.53,167.35,167.52,1708.0,148.007,148.1662,148.007,148.1574,1708.0
2019-04-12 15:20:00,167.44,167.54,167.3,167.54,5978.0,148.0866,148.1751,147.9628,148.1751,5978.0
2019-04-12 15:25:00,167.48,167.68,167.47,167.68,10928.0,148.122,148.2989,148.1132,148.2989,10928.0
2019-04-12 15:30:00,167.67,167.97,167.67,167.86,9044.0,148.2901,148.5554,148.2901,148.4581,9044.0
2019-04-12 15:35:00,167.87,167.98,167.68,167.88,9603.0,148.4669,148.5642,148.2989,148.4758,9603.0
2019-04-12 15:40:00,167.9,167.96,167.85,167.88,10841.0,148.4935,148.5465,148.4492,148.4758,10841.0
2019-04-12 15:45:00,167.9,167.93,167.84,167.89,8249.0,148.4935,148.52,148.4404,148.4846,8249.0
2019-04-12 15:50:00,167.92,167.93,167.64,167.66,14079.0,148.5112,148.52,148.2635,148.2812,14079.0
2019-04-12 15:55:00,167.66,167.99,167.66,167.85,21102.0,148.2812,148.5731,148.2812,148.4492,21102.0
2019-04-15 09:30:00,168.13,168.29,167.1,167.23,12224.0,148.6969,148.8384,147.7859,147.9009,12224.0
2019-04-15 09:35:00,167.18,167.26,166.69,166.96,4609.0,147.8567,147.9274,147.4233,147.6621,4609.0
2019-04-15 09:40:00,167.25,167.25,167.07,167.16,1000.0,147.9186,147.9186,147.7594,147.839,1000.0
2019-04-15 09:45:00,167.09,167.36,167.08,167.08,3312.0,147.7771,148.0159,147.7682,147.7682,3312.0
2019-04-15 09:50:00,166.99,167.05,166.75,166.91,3974.0,147.6886,147.7417,147.4764,147.6179,3974.0
2019-04-15 09:55:00,166.91,167.01,166.81,166.92,1710.0,147.6179,147.7063,147.5295,147.6267,1710.0
2019-04-15 10:00:00,166.95,167.19,166.95,167.09,8076.0,147.6533,147.8655,147.6533,147.7771,8076.0
2019-04-15 10:05:00,167.12,167.27,166.91,167.04,4985.0,147.8036,147.9363,147.6179,147.7329,4985.0
2019-04-15 10:10:00,166.94,167.02,166.87,166.93,1500.0,147.6444,147.7152,147.5825,147.6356,1500.0
2019-04-15 10:15:00,166.86,166.9,166.59,166.79,2800.0,147.5737,147.6091,147.3349,147.5118,2800.0
2019-04-15 10:20:00,166.78,166.79,166.64,166.64,1629.0,147.5029,147.5118,147.3791,147.3791,1629.0
2019-04-15 10:25:00,166.55,166.55,166.51,166.51,200.0,147.2995,147.2995,147.2641,147.2641,200.0
2019-04-15 10:30:00,166.54,166.54,166.32,166.45,1958.0,147.2907,147.2907,147.0961,147.2111,1958.0
2019-04-15 10:35:00,166.42,166.63,166.37,166.54,5766.0,147.1845,147.3703,147.1403,147.2907,5766.0
2019-04-15 10:40:00,166.65,166.67,166.33,166.41,1760.0,147.3879,147.4056,147.1049,147.1757,1760.0
2019-04-15 10:45:00,166.36,166.38,166.26,166.32,2265.0,147.1315,147.1492,147.043,147.0961,2265.0
2019-04-15 10:50:00,166.31,166.45,166.19,166.36,4454.0,147.0872,147.2111,146.9811,147.1315,4454.0
2019-04-15 10:55:00,166.24,166.29,166.03,166.09,595.0,147.0253,147.0696,146.8396,146.8927,595.0
2019-04-15 11:00:00,166.06,166.12,165.78,165.83,7469.0,146.8661,146.9192,146.6185,146.6627,7469.0
2019-04-15 11:05:00,165.84,165.84,165.58,165.8,10509.0,146.6716,146.6716,146.4416,146.6362,10509.0
2019-04-15 11:10:00,165.93,166.16,165.93,166.16,1400.0,146.7512,146.9546,146.7512,146.9546,1400.0
2019-04-15 11:15:00,166.1,166.19,166.09,166.09,1201.0,146.9015,146.9811,146.8927,146.8927,1201.0
2019-04-15 11:20:00,166.11,166.11,165.84,165.93,4004.0,146.9104,146.9104,146.6716,146.7512,4004.0
2019-04-15 11:25:00,165.79,165.82,165.71,165.8,1472.0,146.6273,146.6539,146.5566,146.6362,1472.0
2019-04-15 11:30:00,165.75,165.86,165.69,165.86,1675.0,146.592,146.6893,146.5389,146.6893,1675.0
2019-04-15 11:35:00,165.75,165.88,165.73,165.79,6530.0,146.592,146.7069,146.5743,146.6273,6530.0
2019-04-15 11:40:00,165.81,165.81,165.65,165.65,1500.0,146.645,146.645,146.5035,146.5035,1500.0
2019-04-15 11:45:00,165.65,165.7,165.58,165.58,1181.0,146.5035,146.5478,146.4416,146.4416,1181.0
2019-04-15 11:50:00,165.68,165.73,165.59,165.59,930.0,146.5301,146.5743,146.4505,146.4505,930.0
2019-04-15 11:55:00,165.6,165.6,165.36,165.45,1645.0,146.4593,146.4593,146.2471,146.3266,1645.0
2019-04-15 12:00:00,165.53,165.69,165.49,165.68,3040.0,146.3974,146.5389,146.362,146.5301,3040.0
2019-04-15 12:05:00,165.67,165.68,165.64,165.64,820.0,146.5212,146.5301,146.4947,146.4947,820.0
2019-04-15 12:10:00,165.61,165.73,165.61,165.73,1100.0,146.4682,146.5743,146.4682,146.5743,1100.0
2019-04-15 12:15:00,165.76,165.76,165.53,165.61,2606.0,146.6008,146.6008,146.3974,146.4682,2606.0
2019-04-15 12:20:00,165.68,165.74,165.68,165.69,1412.0,146.5301,146.5831,146.5301,146.5389,1412.0
2019-04-15 12:25:00,165.76,165.78,165.68,165.76,739.0,146.6008,146.6185,146.5301,146.6008,739.0
2019-04-15 12:30:00,165.73,165.76,165.67,165.7,1973.0,146.5743,146.6008,146.5212,146.5478,1973.0
2019-04-15 12:35:00,165.7,165.82,165.7,165.8,4498.0,146.5478,146.6539,146.5478,146.6362,4498.0
2019-04-15 12:40:00,165.78,165.83,165.72,165.72,4070.0,146.6185,146.6627,146.5654,146.5654,4070.0
2019-04-15 12:45:00,165.77,165.8,165.72,165.72,4562.0,146.6097,146.6362,146.5654,146.5654,4562.0
2019-04-15 12:50:00,165.76,165.84,165.7,165.83,2103.0,146.6008,146.6716,146.5478,146.6627,2103.0
2019-04-15 12:55:00,165.77,165.85,165.76,165.83,1292.0,146.6097,146.6804,146.6008,146.6627,1292.0
2019-04-15 13:00:00,165.79,165.97,165.79,165.97,5299.0,146.6273,146.7865,146.6273,146.7865,5299.0
2019-04-15 13:05:00,165.95,165.95,165.8,165.85,4116.0,146.7689,146.7689,146.6362,146.6804,4116.0
2019-04-15 13:10:00,165.86,165.97,165.83,165.85,4718.0,146.6893,146.7865,146.6627,146.6804,4718.0
2019-04-15 13:15:00,165.81,165.86,165.65,165.74,3778.0,146.645,146.6893,146.5035,146.5831,3778.0
2019-04-15 13:20:00,165.79,165.81,165.71,165.73,2514.0,146.6273,146.645,146.5566,146.5743,2514.0
2019-04-15 13:25:00,165.75,165.78,165.69,165.71,1650.0,146.592,146.6185,146.5389,146.5566,1650.0
2019-04-15 13:30:00,165.73,165.86,165.73,165.84,2630.0,146.5743,146.6893,146.5743,146.6716,2630.0
2019-04-15 13:35:00,165.84,165.85,165.82,165.82,1228.0,146.6716,146.6804,146.6539,146.6539,1228.0
2019-04-15 13:40:00,165.86,165.9,165.8,165.8,2100.0,146.6893,146.7246,146.6362,146.6362,2100.0
2019-04-15 13:45:00,165.84,165.91,165.68,165.82,4699.0,146.6716,146.7335,146.5301,146.6539,4699.0
2019-04-15 13:50:00,165.79,165.92,165.79,165.86,1550.0,146.6273,146.7423,146.6273,146.6893,1550.0
2019-04-15 13:55:00,165.89,165.89,165.77,165.77,1530.0,146.7158,146.7158,146.6097,146.6097,1530.0
2019-04-15 14:00:00,165.79,165.83,165.75,165.83,5264.0,146.6273,146.6627,146.592,146.6627,5264.0
2019-04-15 14:05:00,165.81,165.99,165.81,165.99,8411.0,146.645,146.8042,146.645,146.8042,8411.0
2019-04-15 14:10:00,165.95,166.01,165.93,165.93,6288.0,146.7689,146.8219,146.7512,146.7512,6288.0
2019-04-15 14:15:00,165.96,165.98,165.79,165.81,1357.0,146.7777,146.7954,146.6273,146.645,1357.0
2019-04-15 14:20:00,165.78,165.86,165.75,165.76,2468.0,146.6185,146.6893,146.592,146.6008,2468.0
2019-04-15 14:25:00,165.69,165.73,165.67,165.69,900.0,146.5389,146.5743,146.5212,146.5389,900.0
2019-04-15 14:30:00,165.72,165.72,165.48,165.59,4305.0,146.5654,146.5654,146.3532,146.4505,4305.0
2019-04-15 14:35:00,165.52,165.6,165.5,165.6,2254.0,146.3886,146.4593,146.3709,146.4593,2254.0
2019-04-15 14:40:00,165.52,165.61,165.52,165.57,1900.0,146.3886,146.4682,146.3886,146.4328,1900.0
2019-04-15 14:45:00,165.62,165.73,165.62,165.63,1000.0,146.477,146.5743,146.477,146.4858,1000.0
2019-04-15 14:50:00,165.63,165.84,165.63,165.79,803.0,146.4858,146.6716,146.4858,146.6273,803.0
2019-04-15 14:55:00,165.77,165.78,165.67,165.76,3767.0,146.6097,146.6185,146.5212,146.6008,3767.0
2019-04-15 15:00:00,165.69,165.69,165.57,165.58,2148.0,146.5389,146.5389,146.4328,146.4416,2148.0
2019-04-15 15:05:00,165.57,165.65,165.54,165.56,2661.0,146.4328,146.5035,146.4062,146.4239,2661.0
2019-04-15 15:10:00,165.55,165.6,165.44,165.46,4742.0,146.4151,146.4593,146.3178,146.3355,4742.0
2019-04-15 15:15:00,165.46,165.46,165.4,165.4,2624.0,146.3355,146.3355,146.2824,146.2824,2624.0
2019-04-15 15:20:00,165.39,165.44,165.33,165.36,3940.0,146.2736,146.3178,146.2205,146.2471,3940.0
2019-04-15 15:25:00,165.32,165.36,165.28,165.31,1799.0,146.2117,146.2471,146.1763,146.2028,1799.0
2019-04-15 15:30:00,165.31,165.37,165.18,165.19,6855.0,146.2028,146.2559,146.0879,146.0967,6855.0
2019-04-15 15:35:00,165.21,165.27,165.04,165.09,5661.0,146.1144,146.1675,145.964,146.0083,5661.0
2019-04-15 15:40:00,165.13,165.19,165.1,165.11,5490.0,146.0436,146.0967,146.0171,146.0259,5490.0
2019-04-15 15:45:00,165.13,165.35,165.11,165.32,9977.0,146.0436,146.2382,146.0259,146.2117,9977.0
2019-04-15 15:50:00,165.31,165.46,165.21,165.46,16517.0,146.2028,146.3355,146.1144,146.3355,16517.0
2019-04-15 15:55:00,165.46,165.81,165.43,165.7,70627.0,146.3355,146.645,146.309,146.5478,70627.0
2019-04-16 09:30:00,165.97,166.56,165.97,166.12,8453.0,146.7865,147.3083,146.7865,146.9192,8453.0
2019-04-16 09:35:00,166.38,166.71,166.38,166.63,2600.0,147.1492,147.441,147.1492,147.3703,2600.0
2019-04-16 09:40:00,166.77,166.8,166.36,166.66,12800.0,147.4941,147.5206,147.1315,147.3968,12800.0
2019-04-16 09:45:00,166.36,166.36,166.23,166.23,500.0,147.1315,147.1315,147.0165,147.0165,500.0
2019-04-16 09:50:00,166.13,166.27,166.04,166.05,1751.0,146.9281,147.0519,146.8485,146.8573,1751.0
2019-04-16 09:55:00,166.13,166.58,166.1,166.5,5383.0,146.9281,147.326,146.9015,147.2553,5383.0
2019-04-16 10:00:00,166.44,166.44,166.39,166.39,875.0,147.2022,147.2022,147.158,147.158,875.0
2019-04-16 10:05:00,166.41,166.49,166.41,166.41,1057.0,147.1757,147.2464,147.1757,147.1757,1057.0
2019-04-16 10:10:00,166.41,166.41,166.41,166.41,0.0,147.1757,147.1757,147.1757,147.1757,0.0
2019-04-16 10:15:00,166.58,166.85,166.57,166.75,2013.0,147.326,147.5648,147.3172,147.4764,2013.0
2019-04-16 10:20:00,166.75,167.0,166.73,167.0,3822.0,147.4764,147.6975,147.4587,147.6975,3822.0
2019-04-16 10:25:00,167.02,167.02,166.92,166.93,700.0,147.7152,147.7152,147.6267,147.6356,700.0
2019-04-16 10:30:00,166.87,166.87,166.7,166.77,1860.0,147.5825,147.5825,147.4322,147.4941,1860.0
2019-04-16 10:35:00,166.75,166.97,166.7,166.7,4438.0,147.4764,147.671,147.4322,147.4322,4438.0
2019-04-16 10:40:00,166.75,166.88,166.73,166.87,1800.0,147.4764,147.5914,147.4587,147.5825,1800.0
2019-04-16 10:45:00,166.91,167.01,166.86,166.95,3780.0,147.6179,147.7063,147.5737,147.6533,3780.0
2019-04-16 10:50:00,166.99,167.06,166.97,167.06,3199.0,147.6886,147.7506,147.671,147.7506,3199.0
2019-04-16 10:55:00,167.04,167.11,166.95,166.98,5300.0,147.7329,147.7948,147.6533,147.6798,5300.0
2019-04-16 11:00:00,166.95,167.03,166.92,167.0,2800.0,147.6533,147.724,147.6267,147.6975,2800.0
2019-04-16 11:05:00,167.03,167.21,167.03,167.21,800.0,147.724,147.8832,147.724,147.8832,800.0
2019-04-16 11:10:00,167.17,167.27,167.15,167.26,2298.0,147.8478,147.9363,147.8302,147.9274,2298.0
2019-04-16 11:15:00,167.27,167.27,167.12,167.13,1785.0,147.9363,147.9363,147.8036,147.8125,1785.0
2019-04-16 11:20:00,167.11,167.2,167.09,167.2,3726.0,147.7948,147.8744,147.7771,147.8744,3726.0
2019-04-16 11:25:00,167.18,167.18,167.14,167.18,1011.0,147.8567,147.8567,147.8213,147.8567,1011.0
2019-04-16 11:30:00,167.0,167.0,167.0,167.0,100.0,147.6975,147.6975,147.6975,147.6975,100.0
2019-04-16 11:35:00,167.09,167.09,166.93,167.09,3900.0,147.7771,147.7771,147.6356,147.7771,3900.0
2019-04-16 11:40:00,167.05,167.11,166.97,167.1,1100.0,147.7417,147.7948,147.671,147.7859,1100.0
2019-04-16 11:45:00,167.04,167.14,167.04,167.05,1250.0,147.7329,147.8213,147.7329,147.7417,1250.0
2019-04-16 11:50:00,167.09,167.09,167.01,167.01,1126.0,147.7771,147.7771,147.7063,147.7063,1126.0
2019-04-16 11:55:00,167.0,167.08,166.98,167.08,2000.0,147.6975,147.7682,147.6798,147.7682,2000.0
2019-04-16 12:00:00,166.99,167.12,166.99,167.07,2181.0,147.6886,147.8036,147.6886,147.7594,2181.0
2019-04-16 12:05:00,167.06,167.19,167.06,167.14,2539.0,147.7506,147.8655,147.7506,147.8213,2539.0
2019-04-16 12:10:00,167.08,167.08,167.03,167.04,600.0,147.7682,147.7682,147.724,147.7329,600.0
2019-04-16 12:15:00,167.06,167.06,167.01,167.06,500.0,147.7506,147.7506,147.7063,147.7506,500.0
2019-04-16 12:20:00,167.0,167.0,166.78,166.82,3400.0,147.6975,147.6975,147.5029,147.5383,3400.0
2019-04-16 12:25:00,166.82,166.89,166.77,166.88,7757.0,147.5383,147.6002,147.4941,147.5914,7757.0
2019-04-16 12:30:00,166.93,167.05,166.85,167.02,2920.0,147.6356,147.7417,147.5648,147.7152,2920.0
2019-04-16 12:35:00,167.0,167.1,166.97,167.09,4504.0,147.6975,147.7859,147.671,147.7771,4504.0
2019-04-16 12:40:00,167.12,167.12,166.97,167.01,3465.0,147.8036,147.8036,147.671,147.7063,3465.0
2019-04-16 12:45:00,167.01,167.04,166.98,167.0,1910.0,147.7063,147.7329,147.6798,147.6975,1910.0
2019-04-16 12:50:00,166.99,167.11,166.98,166.98,11141.0,147.6886,147.7948,147.6798,147.6798,11141.0
2019-04-16 12:55:00,167.0,167.1,166.99,167.01,2530.0,147.6975,147.7859,147.6886,147.7063,2530.0
2019-04-16 13:00:00,167.01,167.05,166.96,166.97,3719.0,147.7063,147.7417,147.6621,147.671,3719.0
2019-04-16 13:05:00,167.0,167.0,166.97,167.0,1430.0,147.6975,147.6975,147.671,147.6975,1430.0
2019-04-16 13:10:00,166.98,167.03,166.93,166.95,5420.0,147.6798,147.724,147.6356,147.6533,5420.0
2019-04-16 13:15:00,166.95,166.96,166.81,166.84,2838.0,147.6533,147.6621,147.5295,147.556,2838.0
2019-04-16 13:20:00,166.84,166.97,166.84,166.92,4630.0,147.556,147.671,147.556,147.6267,4630.0
2019-04-16 13:25:00,166.88,166.88,166.81,166.81,1300.0,147.5914,147.5914,147.5295,147.5295,1300.0
2019-04-16 13:30:00,166.86,166.86,166.67,166.67,2300.0,147.5737,147.5737,147.4056,147.4056,2300.0
2019-04-16 13:35:00,166.62,166.72,166.62,166.72,800.0,147.3614,147.4499,147.3614,147.4499,800.0
2019-04-16 13:40:00,166.73,166.74,166.68,166.68,857.0,147.4587,147.4675,147.4145,147.4145,857.0
2019-04-16 13:45:00,166.69,166.69,166.55,166.67,2688.0,147.4233,147.4233,147.2995,147.4056,2688.0
2019-04-16 13:50:00,166.56,166.58,166.49,166.5,1397.0,147.3083,147.326,147.2464,147.2553,1397.0
2019-04-16 13:55:00,166.46,166.6,166.46,166.54,500.0,147.2199,147.3437,147.2199,147.2907,500.0
2019-04-16 14:00:00,166.61,166.62,166.49,166.55,1900.0,147.3526,147.3614,147.2464,147.2995,1900.0
2019-04-16 14:05:00,166.53,166.75,166.53,166.68,7642.0,147.2818,147.4764,147.2818,147.4145,7642.0
2019-04-16 14:10:00,166.64,166.68,166.44,166.55,3334.0,147.3791,147.4145,147.2022,147.2995,3334.0
2019-04-16 14:15:00,166.56,166.56,166.44,166.44,1228.0,147.3083,147.3083,147.2022,147.2022,1228.0
2019-04-16 14:20:00,166.5,166.52,166.47,166.52,812.0,147.2553,147.273,147.2288,147.273,812.0
2019-04-16 14:25:00,166.53,166.57,166.47,166.57,1600.0,147.2818,147.3172,147.2288,147.3172,1600.0
2019-04-16 14:30:00,166.53,166.85,166.53,166.82,2770.0,147.2818,147.5648,147.2818,147.5383,2770.0
2019-04-16 14:35:00,166.88,166.99,166.88,166.89,950.0,147.5914,147.6886,147.5914,147.6002,950.0
2019-04-16 14:40:00,166.92,166.92,166.88,166.88,920.0,147.6267,147.6267,147.5914,147.5914,920.0
2019-04-16 14:45:00,166.85,166.89,166.74,166.81,2069.0,147.5648,147.6002,147.4675,147.5295,2069.0
2019-04-16 14:50:00,166.81,166.81,166.67,166.71,3090.0,147.5295,147.5295,147.4056,147.441,3090.0
2019-04-16 14:55:00,166.71,166.81,166.66,166.76,6994.0,147.441,147.5295,147.3968,147.4852,6994.0
2019-04-16 15:00:00,166.76,166.9,166.7,166.76,10616.0,147.4852,147.6091,147.4322,147.4852,10616.0
2019-04-16 15:05:00,166.76,166.8,166.71,166.73,8847.0,147.4852,147.5206,147.441,147.4587,8847.0
2019-04-16 15:10:00,166.75,166.8,166.72,166.74,2679.0,147.4764,147.5206,147.4499,147.4675,2679.0
2019-04-16 15:15:00,166.75,166.83,166.75,166.83,2960.0,147.4764,147.5471,147.4764,147.5471,2960.0
2019-04-16 15:20:00,166.78,166.8,166.72,166.77,3172.0,147.5029,147.5206,147.4499,147.4941,3172.0
2019-04-16 15:25:00,166.76,166.76,166.68,166.7,2391.0,147.4852,147.4852,147.4145,147.4322,2391.0
2019-04-16 15:30:00,166.61,166.69,166.42,166.42,7044.0,147.3526,147.4233,147.1845,147.1845,7044.0
2019-04-16 15:35:00,166.4,166.43,166.26,166.4,7741.0,147.1668,147.1934,147.043,147.1668,7741.0
2019-04-16 15:40:00,166.39,166.42,166.25,166.26,3675.0,147.158,147.1845,147.0342,147.043,3675.0
2019-04-16 15:45:00,166.28,166.3,166.14,166.16,7442.0,147.0607,147.0784,146.9369,146.9546,7442.0
2019-04-16 15:50:00,166.18,166.2,166.05,166.09,15449.0,146.9723,146.99,146.8573,146.8927,15449.0
2019-04-16 15:55:00,166.12,166.21,166.02,166.1,27304.0,146.9192,146.9988,146.8308,146.9015,27304.0
2019-04-17 09:30:00,166.35,166.91,166.24,166.8,6927.0,147.1226,147.6179,147.0253,147.5206,6927.0
2019-04-17 09:35:00,166.71,166.95,166.56,166.65,2000.0,147.441,147.6533,147.3083,147.3879,2000.0
2019-04-17 09:40:00,166.46,166.91,166.31,166.31,19314.0,147.2199,147.6179,147.0872,147.0872,19314.0
2019-04-17 09:45:00,166.41,166.81,166.41,166.66,2656.0,147.1757,147.5295,147.1757,147.3968,2656.0
2019-04-17 09:50:00,166.74,166.84,166.47,166.52,2900.0,147.4675,147.556,147.2288,147.273,2900.0
2019-04-17 09:55:00,166.47,166.55,166.33,166.43,2777.0,147.2288,147.2995,147.1049,147.1934,2777.0
2019-04-17 10:00:00,166.54,166.54,166.35,166.46,3411.0,147.2907,147.2907,147.1226,147.2199,3411.0
2019-04-17 10:05:00,166.51,166.51,166.05,166.05,3200.0,147.2641,147.2641,146.8573,146.8573,3200.0
2019-04-17 10:10:00,166.08,166.08,165.79,165.99,1803.0,146.8838,146.8838,146.6273,146.8042,1803.0
2019-04-17 10:15:00,165.9,165.9,165.85,165.88,1274.0,146.7246,146.7246,146.6804,146.7069,1274.0
2019-04-17 10:20:00,165.99,166.43,165.99,166.27,5000.0,146.8042,147.1934,146.8042,147.0519,5000.0
2019-04-17 10:25:00,166.29,166.33,166.06,166.06,2336.0,147.0696,147.1049,146.8661,146.8661,2336.0
2019-04-17 10:30:00,166.2,166.54,166.19,166.54,4218.0,146.99,147.2907,146.9811,147.2907,4218.0
2019-04-17 10:35:00,166.55,166.94,166.55,166.94,5300.0,147.2995,147.6444,147.2995,147.6444,5300.0
2019-04-17 10:40:00,166.8,167.15,166.77,167.04,5367.0,147.5206,147.8302,147.4941,147.7329,5367.0
2019-04-17 10:45:00,166.94,167.15,166.85,167.15,1530.0,147.6444,147.8302,147.5648,147.8302,1530.0
2019-04-17 10:50:00,167.05,167.05,166.69,166.79,3300.0,147.7417,147.7417,147.4233,147.5118,3300.0
2019-04-17 10:55:00,166.77,167.05,166.73,166.99,7000.0,147.4941,147.7417,147.4587,147.6886,7000.0
2019-04-17 11:00:00,166.94,166.94,166.69,166.7,1733.0,147.6444,147.6444,147.4233,147.4322,1733.0
2019-04-17 11:05:00,166.75,167.04,166.73,166.89,4390.0,147.4764,147.7329,147.4587,147.6002,4390.0
2019-04-17 11:10:00,166.8,166.92,166.79,166.79,1623.0,147.5206,147.6267,147.5118,147.5118,1623.0
2019-04-17 11:15:00,166.82,166.94,166.65,166.94,4936.0,147.5383,147.6444,147.3879,147.6444,4936.0
2019-04-17 11:20:00,166.95,166.97,166.83,166.97,5328.0,147.6533,147.671,147.5471,147.671,5328.0
2019-04-17 11:25:00,166.93,166.93,166.74,166.74,2608.0,147.6356,147.6356,147.4675,147.4675,2608.0
2019-04-17 11:30:00,166.69,166.87,166.66,166.82,20487.0,147.4233,147.5825,147.3968,147.5383,20487.0
2019-04-17 11:35:00,166.86,166.89,166.66,166.89,10328.0,147.5737,147.6002,147.3968,147.6002,10328.0
2019-04-17 11:40:00,166.84,166.9,166.65,166.66,9499.0,147.556,147.6091,147.3879,147.3968,9499.0
2019-04-17 11:45:00,166.64,166.71,166.53,166.67,3262.0,147.3791,147.441,147.2818,147.4056,3262.0
2019-04-17 11:50:00,166.71,166.86,166.7,166.81,11751.0,147.441,147.5737,147.4322,147.5295,11751.0
2019-04-17 11:55:00,166.75,166.83,166.59,166.66,14343.0,147.4764,147.5471,147.3349,147.3968,14343.0
2019-04-17 12:00:00,166.61,166.61,165.97,165.98,8564.0,147.3526,147.3526,146.7865,146.7954,8564.0
2019-04-17 12:05:00,165.87,165.95,165.86,165.95,705.0,146.6981,146.7689,146.6893,146.7689,705.0
2019-04-17 12:10:00,165.97,166.14,165.97,166.14,1066.0,146.7865,146.9369,146.7865,146.9369,1066.0
2019-04-17 12:15:00,166.16,166.16,166.01,166.04,1500.0,146.9546,146.9546,146.8219,146.8485,1500.0
2019-04-17 12:20:00,165.98,166.02,165.98,166.0,900.0,146.7954,146.8308,146.7954,146.8131,900.0
2019-04-17 12:25:00,166.05,166.29,166.05,166.29,1430.0,146.8573,147.0696,146.8573,147.0696,1430.0
2019-04-17 12:30:00,166.28,166.34,166.19,166.27,5730.0,147.0607,147.1138,146.9811,147.0519,5730.0
2019-04-17 12:35:00,166.22,166.42,166.12,166.25,13717.0,147.0076,147.1845,146.9192,147.0342,13717.0
2019-04-17 12:40:00,166.25,166.32,166.2,166.25,2100.0,147.0342,147.0961,146.99,147.0342,2100.0
2019-04-17 12:45:00,166.26,166.3,166.21,166.21,2195.0,147.043,147.0784,146.9988,146.9988,2195.0
2019-04-17 12:50:00,166.25,166.25,166.11,166.12,2058.0,147.0342,147.0342,146.9104,146.9192,2058.0
2019-04-17 12:55:00,166.24,166.25,166.12,166.15,2590.0,147.0253,147.0342,146.9192,146.9457,2590.0
2019-04-17 13:00:00,166.09,166.3,166.09,166.26,1285.0,146.8927,147.0784,146.8927,147.043,1285.0
2019-04-17 13:05:00,166.29,166.42,166.29,166.41,1630.0,147.0696,147.1845,147.0696,147.1757,1630.0
2019-04-17 13:10:00,166.22,166.27,166.17,166.25,3159.0,147.0076,147.0519,146.9634,147.0342,3159.0
2019-04-17 13:15:00,166.19,166.25,166.15,166.24,5265.0,146.9811,147.0342,146.9457,147.0253,5265.0
2019-04-17 13:20:00,166.17,166.43,166.14,166.35,2560.0,146.9634,147.1934,146.9369,147.1226,2560.0
2019-04-17 13:25:00,166.23,166.35,166.18,166.31,2929.0,147.0165,147.1226,146.9723,147.0872,2929.0
2019-04-17 13:30:00,166.35,166.44,166.35,166.44,230.0,147.1226,147.2022,147.1226,147.2022,230.0
2019-04-17 13:35:00,166.39,166.45,166.26,166.27,1870.0,147.158,147.2111,147.043,147.0519,1870.0
2019-04-17 13:40:00,166.41,166.46,166.34,166.42,2080.0,147.1757,147.2199,147.1138,147.1845,2080.0
2019-04-17 13:45:00,166.36,166.36,166.3,166.32,535.0,147.1315,147.1315,147.0784,147.0961,535.0
2019-04-17 13:50:00,166.34,166.34,166.27,166.31,3485.0,147.1138,147.1138,147.0519,147.0872,3485.0
2019-04-17 13:55:00,166.36,166.39,166.28,166.36,3732.0,147.1315,147.158,147.0607,147.1315,3732.0
2019-04-17 14:00:00,166.33,166.39,166.27,166.27,1900.0,147.1049,147.158,147.0519,147.0519,1900.0
2019-04-17 14:05:00,166.39,166.43,166.34,166.37,3310.0,147.158,147.1934,147.1138,147.1403,3310.0
2019-04-17 14:10:00,166.34,166.41,166.29,166.34,4501.0,147.1138,147.1757,147.0696,147.1138,4501.0
2019-04-17 14:15:00,166.38,166.54,166.36,166.53,3645.0,147.1492,147.2907,147.1315,147.2818,3645.0
2019-04-17 14:20:00,166.55,166.58,166.48,166.48,1560.0,147.2995,147.326,147.2376,147.2376,1560.0
2019-04-17 14:25:00,166.39,166.5,166.39,166.39,3751.0,147.158,147.2553,147.158,147.158,3751.0
2019-04-17 14:30:00,166.42,166.53,166.41,166.49,2376.0,147.1845,147.2818,147.1757,147.2464,2376.0
2019-04-17 14:35:00,166.35,166.51,166.35,166.48,3336.0,147.1226,147.2641,147.1226,147.2376,3336.0
2019-04-17 14:40:00,166.45,166.49,166.43,166.48,4667.0,147.2111,147.2464,147.1934,147.2376,4667.0
2019-04-17 14:45:00,166.5,166.54,166.42,166.43,3183.0,147.2553,147.2907,147.1845,147.1934,3183.0
2019-04-17 14:50:00,166.5,166.61,166.46,166.57,1700.0,147.2553,147.3526,147.2199,147.3172,1700.0
2019-04-17 14:55:00,166.62,166.7,166.62,166.66,1250.0,147.3614,147.4322,147.3614,147.3968,1250.0
2019-04-17 15:00:00,166.66,166.74,166.54,166.56,2100.0,147.3968,147.4675,147.2907,147.3083,2100.0
2019-04-17 15:05:00,166.52,166.58,166.5,166.52,600.0,147.273,147.326,147.2553,147.273,600.0
2019-04-17 15:10:00,166.52,166.65,166.51,166.65,1822.0,147.273,147.3879,147.2641,147.3879,1822.0
2019-04-17 15:15:00,166.61,166.61,166.52,166.55,1331.0,147.3526,147.3526,147.273,147.2995,1331.0
2019-04-17 15:20:00,166.51,166.62,166.51,166.52,2867.0,147.2641,147.3614,147.2641,147.273,2867.0
2019-04-17 15:25:00,166.6,166.65,166.59,166.63,2602.0,147.3437,147.3879,147.3349,147.3703,2602.0
2019-04-17 15:30:00,166.67,166.67,166.43,166.43,1860.0,147.4056,147.4056,147.1934,147.1934,1860.0
2019-04-17 15:35:00,166.4,166.4,166.23,166.23,3400.0,147.1668,147.1668,147.0165,147.0165,3400.0
2019-04-17 15:40:00,166.26,166.34,166.23,166.29,4571.0,147.043,147.1138,147.0165,147.0696,4571.0
2019-04-17 15:45:00,166.31,166.31,166.08,166.15,6830.0,147.0872,147.0872,146.8838,146.9457,6830.0
2019-04-17 15:50:00,166.19,166.22,166.0,166.0,13874.0,146.9811,147.0076,146.8131,146.8131,13874.0
2019-04-17 15:55:00,166.0,166.25,165.96,166.12,25454.0,146.8131,147.0342,146.7777,146.9192,25454.0
2019-04-18 09:30:00,166.09,166.6,166.09,166.44,25103.0,146.8927,147.3437,146.8927,147.2022,25103.0
2019-04-18 09:35:00,166.47,166.69,166.19,166.69,3612.0,147.2288,147.4233,146.9811,147.4233,3612.0
2019-04-18 09:40:00,166.84,167.15,166.84,167.15,500.0,147.556,147.8302,147.556,147.8302,500.0
2019-04-18 09:45:00,167.02,167.25,166.9,167.17,4202.0,147.7152,147.9186,147.6091,147.8478,4202.0
2019-04-18 09:50:00,167.25,167.35,166.97,167.09,15849.0,147.9186,148.007,147.671,147.7771,15849.0
2019-04-18 09:55:00,167.16,167.18,166.9,166.95,789.0,147.839,147.8567,147.6091,147.6533,789.0
2019-04-18 10:00:00,166.95,167.08,166.85,166.96,500.0,147.6533,147.7682,147.5648,147.6621,500.0
2019-04-18 10:05:00,167.0,167.06,166.74,166.87,3031.0,147.6975,147.7506,147.4675,147.5825,3031.0
2019-04-18 10:10:00,166.71,166.71,166.5,166.55,2796.0,147.441,147.441,147.2553,147.2995,2796.0
2019-04-18 10:15:00,166.56,166.56,166.31,166.34,800.0,147.3083,147.3083,147.0872,147.1138,800.0
2019-04-18 10:20:00,166.27,166.27,166.14,166.14,400.0,147.0519,147.0519,146.9369,146.9369,400.0
2019-04-18 10:25:00,166.03,166.25,166.03,166.06,2764.0,146.8396,147.0342,146.8396,146.8661,2764.0
2019-04-18 10:30:00,166.14,166.14,165.92,166.0,1724.0,146.9369,146.9369,146.7423,146.8131,1724.0
2019-04-18 10:35:00,166.0,166.07,165.79,165.82,2437.0,146.8131,146.875,146.6273,146.6539,2437.0
2019-04-18 10:40:00,165.86,165.89,165.68,165.68,1500.0,146.6893,146.7158,146.5301,146.5301,1500.0
2019-04-18 10:45:00,165.73,165.83,165.73,165.81,600.0,146.5743,146.6627,146.5743,146.645,600.0
2019-04-18 10:50:00,165.75,165.88,165.69,165.88,3871.0,146.592,146.7069,146.5389,146.7069,3871.0
2019-04-18 10:55:00,166.02,166.15,166.02,166.15,730.0,146.8308,146.9457,146.8308,146.9457,730.0
2019-04-18 11:00:00,166.21,166.24,166.13,166.24,1555.0,146.9988,147.0253,146.9281,147.0253,1555.0
2019-04-18 11:05:00,166.27,166.4,166.27,166.4,830.0,147.0519,147.1668,147.0519,147.1668,830.0
2019-04-18 11:10:00,166.32,166.33,166.32,166.32,400.0,147.0961,147.1049,147.0961,147.0961,400.0
2019-04-18 11:15:00,166.16,166.38,166.15,166.38,2400.0,146.9546,147.1492,146.9457,147.1492,2400.0
2019-04-18 11:20:00,166.37,166.39,166.16,166.16,700.0,147.1403,147.158,146.9546,146.9546,700.0
2019-04-18 11:25:00,166.01,166.01,165.99,165.99,200.0,146.8219,146.8219,146.8042,146.8042,200.0
2019-04-18 11:30:00,166.06,166.14,166.06,166.12,1582.0,146.8661,146.9369,146.8661,146.9192,1582.0
2019-04-18 11:35:00,166.09,166.16,166.08,166.12,500.0,146.8927,146.9546,146.8838,146.9192,500.0
2019-04-18 11:40:00,166.16,166.19,166.14,166.16,1600.0,146.9546,146.9811,146.9369,146.9546,1600.0
2019-04-18 11:45:00,166.21,166.24,166.17,166.24,700.0,146.9988,147.0253,146.9634,147.0253,700.0
2019-04-18 11:50:00,166.26,166.29,166.25,166.27,972.0,147.043,147.0696,147.0342,147.0519,972.0
2019-04-18 11:55:00,166.3,166.34,166.16,166.16,1700.0,147.0784,147.1138,146.9546,146.9546,1700.0
2019-04-18 12:00:00,166.19,166.25,166.15,166.15,600.0,146.9811,147.0342,146.9457,146.9457,600.0
2019-04-18 12:05:00,166.18,166.24,166.07,166.07,3239.0,146.9723,147.0253,146.875,146.875,3239.0
2019-04-18 12:10:00,166.12,166.21,166.12,166.14,1000.0,146.9192,146.9988,146.9192,146.9369,1000.0
2019-04-18 12:15:00,166.15,166.18,166.05,166.08,1274.0,146.9457,146.9723,146.8573,146.8838,1274.0
2019-04-18 12:20:00,166.18,166.19,166.13,166.19,990.0,146.9723,146.9811,146.9281,146.9811,990.0
2019-04-18 12:25:00,166.16,166.17,166.01,166.07,4712.0,146.9546,146.9634,146.8219,146.875,4712.0
2019-04-18 12:30:00,166.08,166.08,165.98,166.05,5036.0,146.8838,146.8838,146.7954,146.8573,5036.0
2019-04-18 12:35:00,165.99,166.02,165.95,165.99,2100.0,146.8042,146.8308,146.7689,146.8042,2100.0
2019-04-18 12:40:00,165.99,166.03,165.96,166.0,2068.0,146.8042,146.8396,146.7777,146.8131,2068.0
2019-04-18 12:45:00,165.99,166.02,165.96,166.01,1000.0,146.8042,146.8308,146.7777,146.8219,1000.0
2019-04-18 12:50:00,166.01,166.01,165.94,165.94,1400.0,146.8219,146.8219,146.76,146.76,1400.0
2019-04-18 12:55:00,165.94,166.02,165.94,166.0,1700.0,146.76,146.8308,146.76,146.8131,1700.0
2019-04-18 13:00:00,166.0,166.03,165.86,165.89,2880.0,146.8131,146.8396,146.6893,146.7158,2880.0
2019-04-18 13:05:00,165.9,165.93,165.85,165.85,904.0,146.7246,146.7512,146.6804,146.6804,904.0
2019-04-18 13:10:00,165.85,165.91,165.84,165.87,2000.0,146.6804,146.7335,146.6716,146.6981,2000.0
2019-04-18 13:15:00,165.87,165.87,165.79,165.8,1783.0,146.6981,146.6981,146.6273,146.6362,1783.0
2019-04-18 13:20:00,165.78,165.85,165.78,165.83,1175.0,146.6185,146.6804,146.6185,146.6627,1175.0
2019-04-18 13:25:00,165.83,165.83,165.64,165.64,8439.0,146.6627,146.6627,146.4947,146.4947,8439.0
2019-04-18 13:30:00,165.67,165.7,165.64,165.68,1184.0,146.5212,146.5478,146.4947,146.5301,1184.0
2019-04-18 13:35:00,165.64,165.64,165.55,165.59,2800.0,146.4947,146.4947,146.4151,146.4505,2800.0
2019-04-18 13:40:00,165.61,165.61,165.57,165.59,1888.0,146.4682,146.4682,146.4328,146.4505,1888.0
2019-04-18 13:45:00,165.62,165.62,165.54,165.57,1300.0,146.477,146.477,146.4062,146.4328,1300.0
2019-04-18 13:50:00,165.55,165.68,165.54,165.64,2900.0,146.4151,146.5301,146.4062,146.4947,2900.0
2019-04-18 13:55:00,165.68,165.78,165.63,165.78,6448.0,146.5301,146.6185,146.4858,146.6185,6448.0
2019-04-18 14:00:00,165.77,165.86,165.71,165.72,4768.0,146.6097,146.6893,146.5566,146.5654,4768.0
2019-04-18 14:05:00,165.74,165.74,165.61,165.64,5430.0,146.5831,146.5831,146.4682,146.4947,5430.0
2019-04-18 14:10:00,165.61,165.65,165.6,165.63,1850.0,146.4682,146.5035,146.4593,146.4858,1850.0
2019-04-18 14:15:00,165.63,165.68,165.6,165.61,1900.0,146.4858,146.5301,146.4593,146.4682,1900.0
2019-04-18 14:20:00,165.64,165.74,165.62,165.73,2500.0,146.4947,146.5831,146.477,146.5743,2500.0
2019-04-18 14:25:00,165.72,165.76,165.69,165.72,2369.0,146.5654,146.6008,146.5389,146.5654,2369.0
2019-04-18 14:30:00,165.71,165.73,165.68,165.71,2460.0,146.5566,146.5743,146.5301,146.5566,2460.0
2019-04-18 14:35:00,165.66,165.71,165.61,165.67,1425.0,146.5124,146.5566,146.4682,146.5212,1425.0
2019-04-18 14:40:00,165.71,165.79,165.71,165.76,800.0,146.5566,146.6273,146.5566,146.6008,800.0
2019-04-18 14:45:00,165.74,165.75,165.68,165.69,3591.0,146.5831,146.592,146.5301,146.5389,3591.0
2019-04-18 14:50:00,165.67,165.7,165.6,165.63,4791.0,146.5212,146.5478,146.4593,146.4858,4791.0
2019-04-18 14:55:00,165.68,165.71,165.62,165.69,1809.0,146.5301,146.5566,146.477,146.5389,1809.0
2019-04-18 15:00:00,165.64,165.7,165.6,165.7,2144.0,146.4947,146.5478,146.4593,146.5478,2144.0
2019-04-18 15:05:00,165.71,165.71,165.58,165.58,2529.0,146.5566,146.5566,146.4416,146.4416,2529.0
2019-04-18 15:10:00,165.59,165.63,165.55,165.56,1509.0,146.4505,146.4858,146.4151,146.4239,1509.0
2019-04-18 15:15:00,165.57,165.63,165.55,165.61,2121.0,146.4328,146.4858,146.4151,146.4682,2121.0
2019-04-18 15:20:00,165.61,165.63,165.59,165.59,1514.0,146.4682,146.4858,146.4505,146.4505,1514.0
2019-04-18 15:25:00,165.63,165.69,165.58,165.63,3061.0,146.4858,146.5389,146.4416,146.4858,3061.0
2019-04-18 15:30:00,165.62,165.75,165.58,165.74,4213.0,146.477,146.592,146.4416,146.5831,4213.0
2019-04-18 15:35:00,165.78,165.78,165.7,165.76,4202.0,146.6185,146.6185,146.5478,146.6008,4202.0
2019-04-18 15:40:00,165.78,165.9,165.71,165.9,4607.0,146.6185,146.7246,146.5566,146.7246,4607.0
2019-04-18 15:45:00,165.92,165.92,165.7,165.7,8266.0,146.7423,146.7423,146.5478,146.5478,8266.0
2019-04-18 15:50:00,165.71,165.79,165.56,165.64,19618.0,146.5566,146.6273,146.4239,146.4947,19618.0
2019-04-18 15:55:00,165.66,165.71,165.56,165.65,36300.0,146.5124,146.5566,146.4239,146.5035,36300.0
2019-04-22 09:30:00,165.07,165.25,164.29,164.47,15558.0,145.9906,146.1498,145.3007,145.4599,15558.0
2019-04-22 09:35:00,164.38,164.57,163.62,164.25,38059.0,145.3803,145.5484,144.7082,145.2653,38059.0
2019-04-22 09:40:00,164.32,164.82,164.32,164.32,22416.0,145.3273,145.7695,145.3273,145.3273,22416.0
2019-04-22 09:45:00,164.56,165.0,164.43,164.73,21435.0,145.5395,145.9287,145.4245,145.6899,21435.0
2019-04-22 09:50:00,164.81,165.23,164.81,165.1,12079.0,145.7606,146.1321,145.7606,146.0171,12079.0
2019-04-22 09:55:00,165.13,165.15,165.05,165.06,900.0,146.0436,146.0613,145.9729,145.9817,900.0
2019-04-22 10:00:00,165.14,165.14,164.84,164.86,2270.0,146.0525,146.0525,145.7872,145.8048,2270.0
2019-04-22 10:05:00,164.82,165.05,164.82,164.99,6185.0,145.7695,145.9729,145.7695,145.9198,6185.0
2019-04-22 10:10:00,164.94,165.05,164.94,165.0,3530.0,145.8756,145.9729,145.8756,145.9287,3530.0
2019-04-22 10:15:00,164.95,165.05,164.95,165.0,1830.0,145.8844,145.9729,145.8844,145.9287,1830.0
2019-04-22 10:20:00,165.09,165.25,165.0,165.23,2446.0,146.0083,146.1498,145.9287,146.1321,2446.0
2019-04-22 10:25:00,165.19,165.24,164.98,165.0,11132.0,146.0967,146.1409,145.911,145.9287,11132.0
2019-04-22 10:30:00,164.97,165.24,164.97,165.17,630.0,145.9021,146.1409,145.9021,146.079,630.0
2019-04-22 10:35:00,165.15,165.35,165.15,165.31,3000.0,146.0613,146.2382,146.0613,146.2028,3000.0
2019-04-22 10:40:00,165.38,165.48,165.18,165.25,3044.0,146.2647,146.3532,146.0879,146.1498,3044.0
2019-04-22 10:45:00,165.26,165.46,165.22,165.43,2581.0,146.1586,146.3355,146.1232,146.309,2581.0
2019-04-22 10:50:00,165.49,165.5,165.27,165.27,5012.0,146.362,146.3709,146.1675,146.1675,5012.0
2019-04-22 10:55:00,165.33,165.33,165.2,165.24,1600.0,146.2205,146.2205,146.1055,146.1409,1600.0
2019-04-22 11:00:00,165.25,165.32,165.14,165.18,1302.0,146.1498,146.2117,146.0525,146.0879,1302.0
2019-04-22 11:05:00,165.12,165.25,165.12,165.23,4480.0,146.0348,146.1498,146.0348,146.1321,4480.0
2019-04-22 11:10:00,165.23,165.32,165.21,165.24,1161.0,146.1321,146.2117,146.1144,146.1409,1161.0
2019-04-22 11:15:00,165.27,165.27,165.07,165.2,900.0,146.1675,146.1675,145.9906,146.1055,900.0
2019-04-22 11:20:00,165.21,165.31,165.11,165.3,8700.0,146.1144,146.2028,146.0259,146.194,8700.0
2019-04-22 11:25:00,165.37,165.39,165.2,165.3,1705.0,146.2559,146.2736,146.1055,146.194,1705.0
2019-04-22 11:30:00,165.25,165.34,165.24,165.33,1376.0,146.1498,146.2294,146.1409,146.2205,1376.0
2019-04-22 11:35:00,165.41,165.43,165.27,165.28,2751.0,146.2913,146.309,146.1675,146.1763,2751.0
2019-04-22 11:40:00,165.25,165.45,165.17,165.45,2160.0,146.1498,146.3266,146.079,146.3266,2160.0
2019-04-22 11:45:00,165.44,165.44,165.18,165.25,2809.0,146.3178,146.3178,146.0879,146.1498,2809.0
2019-04-22 11:50:00,165.29,165.3,165.18,165.18,705.0,146.1851,146.194,146.0879,146.0879,705.0
2019-04-22 11:55:00,165.17,165.19,165.12,165.12,2028.0,146.079,146.0967,146.0348,146.0348,2028.0
2019-04-22 12:00:00,165.12,165.15,165.05,165.05,2920.0,146.0348,146.0613,145.9729,145.9729,2920.0
2019-04-22 12:05:00,165.08,165.11,164.99,165.08,1800.0,145.9994,146.0259,145.9198,145.9994,1800.0
2019-04-22 12:10:00,165.06,165.2,164.87,164.91,5986.0,145.9817,146.1055,145.8137,145.8491,5986.0
2019-04-22 12:15:00,164.91,164.92,164.86,164.91,835.0,145.8491,145.8579,145.8048,145.8491,835.0
2019-04-22 12:20:00,164.87,164.87,164.78,164.83,1900.0,145.8137,145.8137,145.7341,145.7783,1900.0
2019-04-22 12:25:00,164.79,164.97,164.76,164.97,1150.0,145.7429,145.9021,145.7164,145.9021,1150.0
2019-04-22 12:30:00,164.99,165.0,164.88,164.88,1738.0,145.9198,145.9287,145.8225,145.8225,1738.0
2019-04-22 12:35:00,164.95,164.95,164.82,164.84,2700.0,145.8844,145.8844,145.7695,145.7872,2700.0
2019-04-22 12:40:00,164.98,165.0,164.96,164.97,913.0,145.911,145.9287,145.8933,145.9021,913.0
2019-04-22 12:45:00,164.97,165.0,164.93,164.93,1500.0,145.9021,145.9287,145.8668,145.8668,1500.0
2019-04-22 12:50:00,164.99,165.09,164.9,165.06,7500.0,145.9198,146.0083,145.8402,145.9817,7500.0
2019-04-22 12:55:00,165.11,165.17,165.1,165.17,2730.0,146.0259,146.079,146.0171,146.079,2730.0
2019-04-22 13:00:00,165.14,165.16,165.04,165.04,2800.0,146.0525,146.0702,145.964,145.964,2800.0
2019-04-22 13:05:00,165.05,165.05,164.96,165.03,2200.0,145.9729,145.9729,145.8933,145.9552,2200.0
2019-04-22 13:10:00,165.0,165.03,164.86,164.86,3621.0,145.9287,145.9552,145.8048,145.8048,3621.0
2019-04-22 13:15:00,164.87,165.0,164.86,164.94,3200.0,145.8137,145.9287,145.8048,145.8756,3200.0
2019-04-22 13:20:00,164.92,164.93,164.82,164.82,8036.0,145.8579,145.8668,145.7695,145.7695,8036.0
2019-04-22 13:25:00,164.85,164.89,164.81,164.86,2208.0,145.796,145.8314,145.7606,145.8048,2208.0
2019-04-22 13:30:00,164.86,164.96,164.85,164.94,2750.0,145.8048,145.8933,145.796,145.8756,2750.0
2019-04-22 13:35:00,164.94,165.1,164.94,165.1,4300.0,145.8756,146.0171,145.8756,146.0171,4300.0
2019-04-22 13:40:00,165.15,165.34,165.14,165.34,1300.0,146.0613,146.2294,146.0525,146.2294,1300.0
2019-04-22 13:45:00,165.32,165.45,165.32,165.38,3169.0,146.2117,146.3266,146.2117,146.2647,3169.0
2019-04-22 13:50:00,165.41,165.41,165.16,165.27,6855.0,146.2913,146.2913,146.0702,146.1675,6855.0
2019-04-22 13:55:00,165.28,165.31,165.21,165.26,5785.0,146.1763,146.2028,146.1144,146.1586,5785.0
2019-04-22 14:00:00,165.23,165.3,165.19,165.3,2604.0,146.1321,146.194,146.0967,146.194,2604.0
2019-04-22 14:05:00,165.3,165.31,165.17,165.25,3588.0,146.194,146.2028,146.079,146.1498,3588.0
2019-04-22 14:10:00,165.18,165.32,165.18,165.25,2150.0,146.0879,146.2117,146.0879,146.1498,2150.0
2019-04-22 14:15:00,165.24,165.31,165.24,165.3,2400.0,146.1409,146.2028,146.1409,146.194,2400.0
2019-04-22 14:20:00,165.3,165.32,165.23,165.28,4240.0,146.194,146.2117,146.1321,146.1763,4240.0
2019-04-22 14:25:00,165.27,165.31,165.21,165.22,3934.0,146.1675,146.2028,146.1144,146.1232,3934.0
2019-04-22 14:30:00,165.23,165.23,165.09,165.12,2500.0,146.1321,146.1321,146.0083,146.0348,2500.0
2019-04-22 14:35:00,165.12,165.14,164.87,164.88,2671.0,146.0348,146.0525,145.8137,145.8225,2671.0
2019-04-22 14:40:00,164.9,164.97,164.9,164.91,3504.0,145.8402,145.9021,145.8402,145.8491,3504.0
2019-04-22 14:45:00,164.89,164.91,164.74,164.78,9297.0,145.8314,145.8491,145.6987,145.7341,9297.0
2019-04-22 14:50:00,164.78,164.88,164.69,164.78,5367.0,145.7341,145.8225,145.6545,145.7341,5367.0
2019-04-22 14:55:00,164.78,164.8,164.69,164.75,3076.0,145.7341,145.7518,145.6545,145.7076,3076.0
2019-04-22 15:00:00,164.78,164.84,164.7,164.75,3726.0,145.7341,145.7872,145.6633,145.7076,3726.0
2019-04-22 15:05:00,164.75,164.87,164.7,164.8,1884.0,145.7076,145.8137,145.6633,145.7518,1884.0
2019-04-22 15:10:00,164.8,164.86,164.78,164.81,3400.0,145.7518,145.8048,145.7341,145.7606,3400.0
2019-04-22 15:15:00,164.81,164.89,164.7,164.87,4130.0,145.7606,145.8314,145.6633,145.8137,4130.0
2019-04-22 15:20:00,164.84,164.86,164.7,164.75,5213.0,145.7872,145.8048,145.6633,145.7076,5213.0
2019-04-22 15:25:00,164.77,164.78,164.69,164.78,3464.0,145.7252,145.7341,145.6545,145.7341,3464.0
2019-04-22 15:30:00,164.77,164.81,164.73,164.78,3558.0,145.7252,145.7606,145.6899,145.7341,3558.0
2019-04-22 15:35:00,164.78,164.78,164.68,164.73,4000.0,145.7341,145.7341,145.6456,145.6899,4000.0
2019-04-22 15:40:00,164.71,164.74,164.66,164.71,4517.0,145.6722,145.6987,145.628,145.6722,4517.0
2019-04-22 15:45:00,164.75,164.88,164.65,164.75,9110.0,145.7076,145.8225,145.6191,145.7076,9110.0
2019-04-22 15:50:00,164.73,164.89,164.73,164.81,12677.0,145.6899,145.8314,145.6899,145.7606,12677.0
2019-04-22 15:55:00,164.84,164.86,164.64,164.81,22220.0,145.7872,145.8048,145.6103,145.7606,22220.0
2019-04-23 09:30:00,166.59,167.55,165.99,167.55,22949.0,147.3349,148.1839,146.8042,148.1839,22949.0
2019-04-23 09:35:00,167.5,167.69,166.44,166.62,22430.0,148.1397,148.3077,147.2022,147.3614,22430.0
2019-04-23 09:40:00,166.66,167.0,166.64,167.0,5985.0,147.3968,147.6975,147.3791,147.6975,5985.0
2019-04-23 09:45:00,167.05,167.49,167.0,167.33,8827.0,147.7417,148.1309,147.6975,147.9893,8827.0
2019-04-23 09:50:00,167.45,167.8,167.33,167.78,23722.0,148.0955,148.405,147.9893,148.3873,23722.0
2019-04-23 09:55:00,167.66,167.92,167.52,167.52,5730.0,148.2812,148.5112,148.1574,148.1574,5730.0
2019-04-23 10:00:00,167.5,167.95,167.5,167.95,2650.0,148.1397,148.5377,148.1397,148.5377,2650.0
2019-04-23 10:05:00,167.86,168.12,167.77,167.85,3213.0,148.4581,148.688,148.3785,148.4492,3213.0
2019-04-23 10:10:00,167.84,167.84,167.69,167.74,2440.0,148.4404,148.4404,148.3077,148.352,2440.0
2019-04-23 10:15:00,167.73,167.9,167.73,167.79,3885.0,148.3431,148.4935,148.3431,148.3962,3885.0
2019-04-23 10:20:00,167.86,167.86,167.44,167.44,4522.0,148.4581,148.4581,148.0866,148.0866,4522.0
2019-04-23 10:25:00,167.37,167.67,167.34,167.61,4103.0,148.0247,148.2901,147.9982,148.237,4103.0
2019-04-23 10:30:00,167.61,167.7,167.45,167.61,16525.0,148.237,148.3166,148.0955,148.237,16525.0
2019-04-23 10:35:00,167.61,167.62,167.11,167.11,10728.0,148.237,148.2458,147.7948,147.7948,10728.0
2019-04-23 10:40:00,167.15,167.31,167.04,167.24,2700.0,147.8302,147.9717,147.7329,147.9098,2700.0
2019-04-23 10:45:00,167.38,167.38,166.83,166.91,3698.0,148.0336,148.0336,147.5471,147.6179,3698.0
2019-04-23 10:50:00,166.94,167.04,166.85,166.85,4723.0,147.6444,147.7329,147.5648,147.5648,4723.0
2019-04-23 10:55:00,166.84,167.01,166.83,166.96,2900.0,147.556,147.7063,147.5471,147.6621,2900.0
2019-04-23 11:00:00,167.0,167.24,167.0,167.13,8888.0,147.6975,147.9098,147.6975,147.8125,8888.0
2019-04-23 11:05:00,167.18,167.65,167.14,167.65,2990.0,147.8567,148.2724,147.8213,148.2724,2990.0
2019-04-23 11:10:00,167.69,167.94,167.61,167.85,3831.0,148.3077,148.5288,148.237,148.4492,3831.0
2019-04-23 11:15:00,167.84,167.88,167.5,167.63,2660.0,148.4404,148.4758,148.1397,148.2547,2660.0
2019-04-23 11:20:00,167.64,167.66,167.46,167.56,3590.0,148.2635,148.2812,148.1043,148.1928,3590.0
2019-04-23 11:25:00,167.56,167.88,167.56,167.67,2526.0,148.1928,148.4758,148.1928,148.2901,2526.0
2019-04-23 11:30:00,167.67,168.07,167.67,167.86,3649.0,148.2901,148.6438,148.2901,148.4581,3649.0
2019-04-23 11:35:00,167.89,167.89,167.6,167.69,2848.0,148.4846,148.4846,148.2281,148.3077,2848.0
2019-04-23 11:40:00,167.68,167.68,167.46,167.52,1689.0,148.2989,148.2989,148.1043,148.1574,1689.0
2019-04-23 11:45:00,167.55,167.83,167.55,167.83,2981.0,148.1839,148.4316,148.1839,148.4316,2981.0
2019-04-23 11:50:00,167.79,167.81,167.63,167.75,4954.0,148.3962,148.4139,148.2547,148.3608,4954.0
2019-04-23 11:55:00,167.75,167.82,167.6,167.6,2912.0,148.3608,148.4227,148.2281,148.2281,2912.0
2019-04-23 12:00:00,167.56,167.87,167.56,167.83,3936.0,148.1928,148.4669,148.1928,148.4316,3936.0
2019-04-23 12:05:00,167.84,168.08,167.84,167.91,4271.0,148.4404,148.6527,148.4404,148.5023,4271.0
2019-04-23 12:10:00,167.93,168.08,167.92,168.03,4825.0,148.52,148.6527,148.5112,148.6084,4825.0
2019-04-23 12:15:00,168.05,168.25,168.05,168.21,2674.0,148.6261,148.803,148.6261,148.7676,2674.0
2019-04-23 12:20:00,168.26,168.28,167.99,168.09,6599.0,148.8119,148.8295,148.5731,148.6615,6599.0
2019-04-23 12:25:00,168.0,168.04,168.0,168.01,2400.0,148.5819,148.6173,148.5819,148.5908,2400.0
2019-04-23 12:30:00,168.0,168.0,167.73,167.73,2400.0,148.5819,148.5819,148.3431,148.3431,2400.0
2019-04-23 12:35:00,167.76,167.96,167.74,167.84,5790.0,148.3696,148.5465,148.352,148.4404,5790.0
2019-04-23 12:40:00,167.81,167.82,167.71,167.73,4329.0,148.4139,148.4227,148.3254,148.3431,4329.0
2019-04-23 12:45:00,167.69,167.69,167.64,167.65,3047.0,148.3077,148.3077,148.2635,148.2724,3047.0
2019-04-23 12:50:00,167.61,167.76,167.61,167.71,5130.0,148.237,148.3696,148.237,148.3254,5130.0
2019-04-23 12:55:00,167.75,167.79,167.62,167.7,4331.0,148.3608,148.3962,148.2458,148.3166,4331.0
2019-04-23 13:00:00,167.71,168.01,167.71,168.01,3187.0,148.3254,148.5908,148.3254,148.5908,3187.0
2019-04-23 13:05:00,168.01,168.1,167.97,168.06,6396.0,148.5908,148.6704,148.5554,148.635,6396.0
2019-04-23 13:10:00,168.07,168.07,167.99,168.0,1365.0,148.6438,148.6438,148.5731,148.5819,1365.0
2019-04-23 13:15:00,167.99,167.99,167.87,167.87,2503.0,148.5731,148.5731,148.4669,148.4669,2503.0
2019-04-23 13:20:00,167.98,168.06,167.96,167.99,11400.0,148.5642,148.635,148.5465,148.5731,11400.0
2019-04-23 13:25:00,167.99,168.04,167.94,167.94,1950.0,148.5731,148.6173,148.5288,148.5288,1950.0
2019-04-23 13:30:00,167.89,167.95,167.87,167.95,2149.0,148.4846,148.5377,148.4669,148.5377,2149.0
2019-04-23 13:35:00,167.97,168.01,167.87,167.87,8200.0,148.5554,148.5908,148.4669,148.4669,8200.0
2019-04-23 13:40:00,167.88,167.91,167.8,167.9,2000.0,148.4758,148.5023,148.405,148.4935,2000.0
2019-04-23 13:45:00,167.93,167.95,167.85,167.94,2200.0,148.52,148.5377,148.4492,148.5288,2200.0
2019-04-23 13:50:00,167.94,167.94,167.76,167.81,4129.0,148.5288,148.5288,148.3696,148.4139,4129.0
2019-04-23 13:55:00,167.8,167.8,167.62,167.66,3751.0,148.405,148.405,148.2458,148.2812,3751.0
2019-04-23 14:00:00,167.7,167.79,167.66,167.72,4923.0,148.3166,148.3962,148.2812,148.3343,4923.0
2019-04-23 14:05:00,167.74,167.81,167.63,167.75,7274.0,148.352,148.4139,148.2547,148.3608,7274.0
2019-04-23 14:10:00,167.8,167.86,167.75,167.75,1809.0,148.405,148.4581,148.3608,148.3608,1809.0
2019-04-23 14:15:00,167.68,167.71,167.54,167.55,2800.0,148.2989,148.3254,148.1751,148.1839,2800.0
2019-04-23 14:20:00,167.59,167.6,167.44,167.47,1655.0,148.2193,148.2281,148.0866,148.1132,1655.0
2019-04-23 14:25:00,167.43,167.49,167.34,167.48,3205.0,148.0778,148.1309,147.9982,148.122,3205.0
2019-04-23 14:30:00,167.47,167.53,167.45,167.46,6503.0,148.1132,148.1662,148.0955,148.1043,6503.0
2019-04-23 14:35:00,167.48,167.51,167.34,167.35,3005.0,148.122,148.1485,147.9982,148.007,3005.0
2019-04-23 14:40:00,167.36,167.46,167.34,167.41,1830.0,148.0159,148.1043,147.9982,148.0601,1830.0
2019-04-23 14:45:00,167.38,167.39,167.28,167.38,3905.0,148.0336,148.0424,147.9451,148.0336,3905.0
2019-04-23 14:50:00,167.32,167.32,167.16,167.28,7013.0,147.9805,147.9805,147.839,147.9451,7013.0
2019-04-23 14:55:00,167.27,167.29,167.15,167.15,6048.0,147.9363,147.954,147.8302,147.8302,6048.0
2019-04-23 15:00:00,167.11,167.18,167.0,167.16,8840.0,147.7948,147.8567,147.6975,147.839,8840.0
2019-04-23 15:05:00,167.2,167.36,167.2,167.34,3530.0,147.8744,148.0159,147.8744,147.9982,3530.0
2019-04-23 15:10:00,167.31,167.34,167.18,167.18,4856.0,147.9717,147.9982,147.8567,147.8567,4856.0
2019-04-23 15:15:00,167.23,167.26,167.17,167.17,3753.0,147.9009,147.9274,147.8478,147.8478,3753.0
2019-04-23 15:20:00,167.15,167.16,167.04,167.09,8719.0,147.8302,147.839,147.7329,147.7771,8719.0
2019-04-23 15:25:00,167.09,167.13,167.0,167.04,4473.0,147.7771,147.8125,147.6975,147.7329,4473.0
2019-04-23 15:30:00,167.02,167.07,166.97,167.07,9718.0,147.7152,147.7594,147.671,147.7594,9718.0
2019-04-23 15:35:00,167.09,167.21,167.09,167.2,6067.0,147.7771,147.8832,147.7771,147.8744,6067.0
2019-04-23 15:40:00,167.19,167.19,166.94,167.02,7840.0,147.8655,147.8655,147.6444,147.7152,7840.0
2019-04-23 15:45:00,167.02,167.31,167.0,167.12,15110.0,147.7152,147.9717,147.6975,147.8036,15110.0
2019-04-23 15:50:00,167.11,167.35,167.08,167.35,24001.0,147.7948,148.007,147.7682,148.007,24001.0
2019-04-23 15:55:00,167.35,167.64,167.35,167.48,100231.0,148.007,148.2635,148.007,148.122,100231.0
2019-04-24 09:30:00,168.14,168.4,167.14,167.14,11815.0,148.7057,148.9357,147.8213,147.8213,11815.0
2019-04-24 09:35:00,166.98,167.8,166.98,167.8,2849.0,147.6798,148.405,147.6798,148.405,2849.0
2019-04-24 09:40:00,167.7,167.7,167.48,167.69,3196.0,148.3166,148.3166,148.122,148.3077,3196.0
2019-04-24 09:45:00,167.68,167.9,167.48,167.71,30048.0,148.2989,148.4935,148.122,148.3254,30048.0
2019-04-24 09:50:00,167.77,168.11,167.7,168.11,2830.0,148.3785,148.6792,148.3166,148.6792,2830.0
2019-04-24 09:55:00,168.03,168.03,167.86,167.9,3921.0,148.6084,148.6084,148.4581,148.4935,3921.0
2019-04-24 10:00:00,167.87,167.87,167.48,167.66,10867.0,148.4669,148.4669,148.122,148.2812,10867.0
2019-04-24 10:05:00,167.64,167.64,167.25,167.33,1730.0,148.2635,148.2635,147.9186,147.9893,1730.0
2019-04-24 10:10:00,167.5,167.63,167.5,167.5,2030.0,148.1397,148.2547,148.1397,148.1397,2030.0
2019-04-24 10:15:00,167.48,167.96,167.47,167.96,6500.0,148.122,148.5465,148.1132,148.5465,6500.0
2019-04-24 10:20:00,168.07,168.3,168.05,168.15,2960.0,148.6438,148.8472,148.6261,148.7146,2960.0
2019-04-24 10:25:00,168.09,168.22,168.07,168.07,2729.0,148.6615,148.7765,148.6438,148.6438,2729.0
2019-04-24 10:30:00,167.88,168.18,167.85,168.18,1249.0,148.4758,148.7411,148.4492,148.7411,1249.0
2019-04-24 10:35:00,168.15,168.25,167.93,168.04,1631.0,148.7146,148.803,148.52,148.6173,1631.0
2019-04-24 10:40:00,167.94,167.94,167.81,167.88,1542.0,148.5288,148.5288,148.4139,148.4758,1542.0
2019-04-24 10:45:00,167.91,168.13,167.85,168.02,2400.0,148.5023,148.6969,148.4492,148.5996,2400.0
2019-04-24 10:50:00,167.91,168.11,167.89,168.11,933.0,148.5023,148.6792,148.4846,148.6792,933.0
2019-04-24 10:55:00,168.05,168.14,167.96,168.04,1250.0,148.6261,148.7057,148.5465,148.6173,1250.0
2019-04-24 11:00:00,168.0,168.12,167.91,167.97,1600.0,148.5819,148.688,148.5023,148.5554,1600.0
2019-04-24 11:05:00,167.95,168.04,167.71,167.88,1600.0,148.5377,148.6173,148.3254,148.4758,1600.0
2019-04-24 11:10:00,167.8,167.8,167.44,167.59,1699.0,148.405,148.405,148.0866,148.2193,1699.0
2019-04-24 11:15:00,167.45,167.45,167.23,167.24,2501.0,148.0955,148.0955,147.9009,147.9098,2501.0
2019-04-24 11:20:00,167.21,167.44,167.17,167.17,2689.0,147.8832,148.0866,147.8478,147.8478,2689.0
2019-04-24 11:25:00,167.12,167.12,166.86,166.95,8437.0,147.8036,147.8036,147.5737,147.6533,8437.0
2019-04-24 11:30:00,167.02,167.02,166.67,166.76,5686.0,147.7152,147.7152,147.4056,147.4852,5686.0
2019-04-24 11:35:00,166.81,166.89,166.6,166.6,3304.0,147.5295,147.6002,147.3437,147.3437,3304.0
2019-04-24 11:40:00,166.51,166.53,166.38,166.45,2725.0,147.2641,147.2818,147.1492,147.2111,2725.0
2019-04-24 11:45:00,166.38,166.38,166.13,166.18,4300.0,147.1492,147.1492,146.9281,146.9723,4300.0
2019-04-24 11:50:00,166.13,166.24,165.97,166.15,7234.0,146.9281,147.0253,146.7865,146.9457,7234.0
2019-04-24 11:55:00,166.19,166.35,166.14,166.26,2629.0,146.9811,147.1226,146.9369,147.043,2629.0
2019-04-24 12:00:00,166.33,166.36,165.89,165.89,2875.0,147.1049,147.1315,146.7158,146.7158,2875.0
2019-04-24 12:05:00,165.85,166.01,165.83,165.99,8200.0,146.6804,146.8219,146.6627,146.8042,8200.0
2019-04-24 12:10:00,165.98,166.02,165.91,165.96,1906.0,146.7954,146.8308,146.7335,146.7777,1906.0
2019-04-24 12:15:00,165.92,166.13,165.84,165.92,1614.0,146.7423,146.9281,146.6716,146.7423,1614.0
2019-04-24 12:20:00,165.89,166.0,165.88,165.95,1400.0,146.7158,146.8131,146.7069,146.7689,1400.0
2019-04-24 12:25:00,165.99,165.99,165.83,165.84,1000.0,146.8042,146.8042,146.6627,146.6716,1000.0
2019-04-24 12:30:00,165.89,166.06,165.89,166.0,650.0,146.7158,146.8661,146.7158,146.8131,650.0
2019-04-24 12:35:00,166.03,166.09,166.0,166.05,500.0,146.8396,146.8927,146.8131,146.8573,500.0
2019-04-24 12:40:00,166.03,166.07,165.94,166.06,2200.0,146.8396,146.875,146.76,146.8661,2200.0
2019-04-24 12:45:00,166.19,166.19,166.06,166.11,804.0,146.9811,146.9811,146.8661,146.9104,804.0
2019-04-24 12:50:00,166.15,166.15,166.07,166.08,400.0,146.9457,146.9457,146.875,146.8838,400.0
2019-04-24 12:55:00,165.99,166.01,165.91,165.91,800.0,146.8042,146.8219,146.7335,146.7335,800.0
2019-04-24 13:00:00,165.96,166.11,165.84,166.11,2000.0,146.7777,146.9104,146.6716,146.9104,2000.0
2019-04-24 13:05:00,166.1,166.1,166.0,166.07,1900.0,146.9015,146.9015,146.8131,146.875,1900.0
2019-04-24 13:10:00,166.03,166.12,166.0,166.09,4561.0,146.8396,146.9192,146.8131,146.8927,4561.0
2019-04-24 13:15:00,166.06,166.34,166.06,166.34,3820.0,146.8661,147.1138,146.8661,147.1138,3820.0
2019-04-24 13:20:00,166.29,166.35,166.2,166.24,3000.0,147.0696,147.1226,146.99,147.0253,3000.0
2019-04-24 13:25:00,166.25,166.34,166.2,166.3,3972.0,147.0342,147.1138,146.99,147.0784,3972.0
2019-04-24 13:30:00,166.25,166.44,166.23,166.4,2734.0,147.0342,147.2022,147.0165,147.1668,2734.0
2019-04-24 13:35:00,166.44,166.44,166.26,166.31,2967.0,147.2022,147.2022,147.043,147.0872,2967.0
2019-04-24 13:40:00,166.3,166.31,166.11,166.12,3200.0,147.0784,147.0872,146.9104,146.9192,3200.0
2019-04-24 13:45:00,166.14,166.62,166.14,166.58,11200.0,146.9369,147.3614,146.9369,147.326,11200.0
2019-04-24 13:50:00,166.58,166.87,166.58,166.79,3934.0,147.326,147.5825,147.326,147.5118,3934.0
2019-04-24 13:55:00,166.77,166.99,166.68,166.86,12670.0,147.4941,147.6886,147.4145,147.5737,12670.0
2019-04-24 14:00:00,166.77,166.79,166.51,166.6,4332.0,147.4941,147.5118,147.2641,147.3437,4332.0
2019-04-24 14:05:00,166.68,166.77,166.62,166.74,5398.0,147.4145,147.4941,147.3614,147.4675,5398.0
2019-04-24 14:10:00,166.72,166.77,166.65,166.77,3163.0,147.4499,147.4941,147.3879,147.4941,3163.0
2019-04-24 14:15:00,166.77,166.85,166.71,166.79,6415.0,147.4941,147.5648,147.441,147.5118,6415.0
2019-04-24 14:20:00,166.79,166.8,166.71,166.77,2887.0,147.5118,147.5206,147.441,147.4941,2887.0
2019-04-24 14:25:00,166.75,166.83,166.72,166.77,5200.0,147.4764,147.5471,147.4499,147.4941,5200.0
2019-04-24 14:30:00,166.73,166.85,166.68,166.85,1500.0,147.4587,147.5648,147.4145,147.5648,1500.0
2019-04-24 14:35:00,166.78,166.79,166.72,166.76,1400.0,147.5029,147.5118,147.4499,147.4852,1400.0
2019-04-24 14:40:00,166.7,166.71,166.63,166.63,500.0,147.4322,147.441,147.3703,147.3703,500.0
2019-04-24 14:45:00,166.62,166.63,166.49,166.5,1300.0,147.3614,147.3703,147.2464,147.2553,1300.0
2019-04-24 14:50:00,166.49,166.55,166.45,166.52,5469.0,147.2464,147.2995,147.2111,147.273,5469.0
2019-04-24 14:55:00,166.52,166.53,166.39,166.4,3281.0,147.273,147.2818,147.158,147.1668,3281.0
2019-04-24 15:00:00,166.4,166.53,166.33,166.43,6862.0,147.1668,147.2818,147.1049,147.1934,6862.0
2019-04-24 15:05:00,166.47,166.55,166.47,166.53,2153.0,147.2288,147.2995,147.2288,147.2818,2153.0
2019-04-24 15:10:00,166.52,166.56,166.49,166.5,2437.0,147.273,147.3083,147.2464,147.2553,2437.0
2019-04-24 15:15:00,166.52,166.53,166.44,166.48,2256.0,147.273,147.2818,147.2022,147.2376,2256.0
2019-04-24 15:20:00,166.46,166.59,166.41,166.54,2566.0,147.2199,147.3349,147.1757,147.2907,2566.0
2019-04-24 15:25:00,166.53,166.55,166.42,166.53,6389.0,147.2818,147.2995,147.1845,147.2818,6389.0
2019-04-24 15:30:00,166.61,166.61,166.42,166.53,4614.0,147.3526,147.3526,147.1845,147.2818,4614.0
2019-04-24 15:35:00,166.5,166.54,166.41,166.47,4900.0,147.2553,147.2907,147.1757,147.2288,4900.0
2019-04-24 15:40:00,166.45,166.55,166.41,166.55,6341.0,147.2111,147.2995,147.1757,147.2995,6341.0
2019-04-24 15:45:00,166.57,166.59,166.48,166.52,4818.0,147.3172,147.3349,147.2376,147.273,4818.0
2019-04-24 15:50:00,166.49,166.49,166.24,166.34,14747.0,147.2464,147.2464,147.0253,147.1138,14747.0
2019-04-24 15:55:00,166.31,166.5,166.22,166.41,53592.0,147.0872,147.2553,147.0076,147.1757,53592.0
2019-04-25 09:30:00,165.84,165.84,164.36,164.69,13072.0,146.6716,146.6716,145.3626,145.6545,13072.0
2019-04-25 09:35:00,164.77,165.09,164.6,164.89,7919.0,145.7252,146.0083,145.5749,145.8314,7919.0
2019-04-25 09:40:00,164.89,165.09,163.8,164.05,9779.0,145.8314,146.0083,144.8674,145.0885,9779.0
2019-04-25 09:45:00,163.99,164.5,163.96,164.43,3801.0,145.0354,145.4865,145.0089,145.4245,3801.0
2019-04-25 09:50:00,164.58,164.58,164.07,164.28,1405.0,145.5572,145.5572,145.1062,145.2919,1405.0
2019-04-25 09:55:00,164.16,164.28,164.04,164.11,700.0,145.1858,145.2919,145.0796,145.1415,700.0
2019-04-25 10:00:00,164.25,164.3,163.81,164.25,4740.0,145.2653,145.3096,144.8762,145.2653,4740.0
2019-04-25 10:05:00,164.15,164.53,164.11,164.15,5941.0,145.1769,145.513,145.1415,145.1769,5941.0
2019-04-25 10:10:00,164.27,164.27,163.57,163.63,4669.0,145.283,145.283,144.6639,144.717,4669.0
2019-04-25 10:15:00,163.7,163.78,163.48,163.71,5442.0,144.7789,144.8497,144.5843,144.7878,5442.0
2019-04-25 10:20:00,163.71,163.71,163.35,163.49,2854.0,144.7878,144.7878,144.4694,144.5932,2854.0
2019-04-25 10:25:00,163.52,163.7,163.51,163.62,1464.0,144.6197,144.7789,144.6109,144.7082,1464.0
2019-04-25 10:30:00,163.46,163.5,163.16,163.32,3600.0,144.5667,144.602,144.3013,144.4428,3600.0
2019-04-25 10:35:00,163.32,163.61,163.31,163.6,4219.0,144.4428,144.6993,144.434,144.6905,4219.0
2019-04-25 10:40:00,163.64,163.98,163.63,163.97,1744.0,144.7259,145.0266,144.717,145.0177,1744.0
2019-04-25 10:45:00,164.14,164.37,163.99,164.3,2703.0,145.1681,145.3715,145.0354,145.3096,2703.0
2019-04-25 10:50:00,164.4,164.4,164.06,164.12,3000.0,145.398,145.398,145.0973,145.1504,3000.0
2019-04-25 10:55:00,164.21,164.21,164.02,164.13,921.0,145.23,145.23,145.0619,145.1592,921.0
2019-04-25 11:00:00,164.03,164.31,164.03,164.27,2025.0,145.0708,145.3184,145.0708,145.283,2025.0
2019-04-25 11:05:00,164.33,164.43,164.24,164.31,2503.0,145.3361,145.4245,145.2565,145.3184,2503.0
2019-04-25 11:10:00,164.23,164.54,164.23,164.5,1100.0,145.2477,145.5218,145.2477,145.4865,1100.0
2019-04-25 11:15:00,164.59,164.69,164.46,164.64,2000.0,145.566,145.6545,145.4511,145.6103,2000.0
2019-04-25 11:20:00,164.62,164.99,164.56,164.92,1656.0,145.5926,145.9198,145.5395,145.8579,1656.0
2019-04-25 11:25:00,165.01,165.19,164.84,164.92,5465.0,145.9375,146.0967,145.7872,145.8579,5465.0
2019-04-25 11:30:00,165.06,165.18,164.87,164.97,1300.0,145.9817,146.0879,145.8137,145.9021,1300.0
2019-04-25 11:35:00,164.87,165.16,164.75,165.16,2150.0,145.8137,146.0702,145.7076,146.0702,2150.0
2019-04-25 11:40:00,165.22,165.28,165.08,165.28,2742.0,146.1232,146.1763,145.9994,146.1763,2742.0
2019-04-25 11:45:00,165.23,165.55,165.23,165.46,2801.0,146.1321,146.4151,146.1321,146.3355,2801.0
2019-04-25 11:50:00,165.55,165.67,165.38,165.63,16671.0,146.4151,146.5212,146.2647,146.4858,16671.0
2019-04-25 11:55:00,165.65,166.02,165.58,165.81,7255.0,146.5035,146.8308,146.4416,146.645,7255.0
2019-04-25 12:00:00,165.78,165.83,165.77,165.83,600.0,146.6185,146.6627,146.6097,146.6627,600.0
2019-04-25 12:05:00,165.78,165.92,165.75,165.83,4600.0,146.6185,146.7423,146.592,146.6627,4600.0
2019-04-25 12:10:00,165.83,165.96,165.82,165.89,3574.0,146.6627,146.7777,146.6539,146.7158,3574.0
2019-04-25 12:15:00,165.88,165.96,165.81,165.89,4404.0,146.7069,146.7777,146.645,146.7158,4404.0
2019-04-25 12:20:00,165.86,165.86,165.58,165.65,2700.0,146.6893,146.6893,146.4416,146.5035,2700.0
2019-04-25 12:25:00,165.63,165.63,165.31,165.31,2760.0,146.4858,146.4858,146.2028,146.2028,2760.0
2019-04-25 12:30:00,165.36,165.4,165.3,165.3,1883.0,146.2471,146.2824,146.194,146.194,1883.0
2019-04-25 12:35:00,165.33,165.43,165.29,165.37,1000.0,146.2205,146.309,146.1851,146.2559,1000.0
2019-04-25 12:40:00,165.47,165.47,165.24,165.24,2334.0,146.3443,146.3443,146.1409,146.1409,2334.0
2019-04-25 12:45:00,165.31,165.31,165.19,165.24,812.0,146.2028,146.2028,146.0967,146.1409,812.0
2019-04-25 12:50:00,165.32,165.42,165.31,165.34,928.0,146.2117,146.3001,146.2028,146.2294,928.0
2019-04-25 12:55:00,165.33,165.49,165.32,165.49,300.0,146.2205,146.362,146.2117,146.362,300.0
2019-04-25 13:00:00,165.45,165.59,165.41,165.43,3200.0,146.3266,146.4505,146.2913,146.309,3200.0
2019-04-25 13:05:00,165.45,165.49,165.27,165.31,2377.0,146.3266,146.362,146.1675,146.2028,2377.0
2019-04-25 13:10:00,165.33,165.4,165.28,165.31,8426.0,146.2205,146.2824,146.1763,146.2028,8426.0
2019-04-25 13:15:00,165.35,165.43,165.27,165.32,2850.0,146.2382,146.309,146.1675,146.2117,2850.0
2019-04-25 13:20:00,165.3,165.49,165.25,165.38,2330.0,146.194,146.362,146.1498,146.2647,2330.0
2019-04-25 13:25:00,165.49,165.55,165.43,165.52,3200.0,146.362,146.4151,146.309,146.3886,3200.0
2019-04-25 13:30:00,165.54,165.54,165.33,165.43,2330.0,146.4062,146.4062,146.2205,146.309,2330.0
2019-04-25 13:35:00,165.46,165.46,165.31,165.35,3000.0,146.3355,146.3355,146.2028,146.2382,3000.0
2019-04-25 13:40:00,165.36,165.47,165.31,165.34,2242.0,146.2471,146.3443,146.2028,146.2294,2242.0
2019-04-25 13:45:00,165.29,165.29,165.21,165.21,838.0,146.1851,146.1851,146.1144,146.1144,838.0
2019-04-25 13:50:00,165.21,165.23,164.96,164.96,1911.0,146.1144,146.1321,145.8933,145.8933,1911.0
2019-04-25 13:55:00,165.03,165.25,165.03,165.14,2218.0,145.9552,146.1498,145.9552,146.0525,2218.0
2019-04-25 14:00:00,165.13,165.29,165.07,165.25,2300.0,146.0436,146.1851,145.9906,146.1498,2300.0
2019-04-25 14:05:00,165.23,165.34,165.15,165.2,2300.0,146.1321,146.2294,146.0613,146.1055,2300.0
2019-04-25 14:10:00,165.11,165.16,165.06,165.07,2443.0,146.0259,146.0702,145.9817,145.9906,2443.0
2019-04-25 14:15:00,165.1,165.17,165.06,165.17,1700.0,146.0171,146.079,145.9817,146.079,1700.0
2019-04-25 14:20:00,165.18,165.18,164.98,164.98,2143.0,146.0879,146.0879,145.911,145.911,2143.0
2019-04-25 14:25:00,164.99,165.15,164.92,165.07,2850.0,145.9198,146.0613,145.8579,145.9906,2850.0
2019-04-25 14:30:00,165.15,165.17,165.05,165.06,2049.0,146.0613,146.079,145.9729,145.9817,2049.0
2019-04-25 14:35:00,165.0,165.2,164.98,165.1,2430.0,145.9287,146.1055,145.911,146.0171,2430.0
2019-04-25 14:40:00,165.13,165.25,165.07,165.22,2500.0,146.0436,146.1498,145.9906,146.1232,2500.0
2019-04-25 14:45:00,165.24,165.29,165.16,165.18,3113.0,146.1409,146.1851,146.0702,146.0879,3113.0
2019-04-25 14:50:00,165.16,165.17,165.04,165.04,2200.0,146.0702,146.079,145.964,145.964,2200.0
2019-04-25 14:55:00,165.09,165.11,165.02,165.05,3260.0,146.0083,146.0259,145.9463,145.9729,3260.0
2019-04-25 15:00:00,165.04,165.05,164.95,164.97,2427.0,145.964,145.9729,145.8844,145.9021,2427.0
2019-04-25 15:05:00,164.94,165.02,164.93,164.93,1500.0,145.8756,145.9463,145.8668,145.8668,1500.0
2019-04-25 15:10:00,164.97,165.03,164.88,164.89,2813.0,145.9021,145.9552,145.8225,145.8314,2813.0
2019-04-25 15:15:00,164.85,164.94,164.85,164.94,1961.0,145.796,145.8756,145.796,145.8756,1961.0
2019-04-25 15:20:00,164.97,165.1,164.97,165.0,2709.0,145.9021,146.0171,145.9021,145.9287,2709.0
2019-04-25 15:25:00,164.99,165.14,164.97,165.03,2889.0,145.9198,146.0525,145.9021,145.9552,2889.0
2019-04-25 15:30:00,165.07,165.13,164.98,165.0,3857.0,145.9906,146.0436,145.911,145.9287,3857.0
2019-04-25 15:35:00,164.98,164.98,164.91,164.92,2358.0,145.911,145.911,145.8491,145.8579,2358.0
2019-04-25 15:40:00,164.97,165.03,164.91,164.98,5514.0,145.9021,145.9552,145.8491,145.911,5514.0
2019-04-25 15:45:00,164.99,165.01,164.84,164.87,7314.0,145.9198,145.9375,145.7872,145.8137,7314.0
2019-04-25 15:50:00,164.87,165.01,164.83,164.91,11005.0,145.8137,145.9375,145.7783,145.8491,11005.0
2019-04-25 15:55:00,164.93,164.98,164.65,164.76,22356.0,145.8668,145.911,145.6191,145.7164,22356.0
2019-04-26 09:30:00,165.37,165.37,165.33,165.33,6193.0,146.2559,146.2559,146.2205,146.2205,6193.0
2019-04-26 09:35:00,165.13,165.46,165.02,165.33,3344.0,146.0436,146.3355,145.9463,146.2205,3344.0
2019-04-26 09:40:00,165.38,165.93,165.38,165.61,4100.0,146.2647,146.7512,146.2647,146.4682,4100.0
2019-04-26 09:45:00,165.7,166.21,165.7,165.97,4094.0,146.5478,146.9988,146.5478,146.7865,4094.0
2019-04-26 09:50:00,166.04,166.13,165.55,165.68,3300.0,146.8485,146.9281,146.4151,146.5301,3300.0
2019-04-26 09:55:00,165.69,166.34,165.69,166.34,1800.0,146.5389,147.1138,146.5389,147.1138,1800.0
2019-04-26 10:00:00,166.19,166.29,166.07,166.29,2200.0,146.9811,147.0696,146.875,147.0696,2200.0
2019-04-26 10:05:00,166.26,166.41,166.09,166.13,3019.0,147.043,147.1757,146.8927,146.9281,3019.0
2019-04-26 10:10:00,166.03,166.14,165.86,165.9,1820.0,146.8396,146.9369,146.6893,146.7246,1820.0
2019-04-26 10:15:00,165.97,166.1,165.79,165.95,1600.0,146.7865,146.9015,146.6273,146.7689,1600.0
2019-04-26 10:20:00,166.1,166.41,166.1,166.41,1730.0,146.9015,147.1757,146.9015,147.1757,1730.0
2019-04-26 10:25:00,166.32,166.46,166.25,166.46,2400.0,147.0961,147.2199,147.0342,147.2199,2400.0
2019-04-26 10:30:00,166.37,166.43,166.37,166.43,200.0,147.1403,147.1934,147.1403,147.1934,200.0
2019-04-26 10:35:00,166.36,166.41,166.11,166.11,2409.0,147.1315,147.1757,146.9104,146.9104,2409.0
2019-04-26 10:40:00,166.15,166.31,166.1,166.31,1500.0,146.9457,147.0872,146.9015,147.0872,1500.0
2019-04-26 10:45:00,166.34,166.39,166.09,166.09,7318.0,147.1138,147.158,146.8927,146.8927,7318.0
2019-04-26 10:50:00,166.12,166.37,166.11,166.27,1912.0,146.9192,147.1403,146.9104,147.0519,1912.0
2019-04-26 10:55:00,166.06,166.19,166.01,166.19,1000.0,146.8661,146.9811,146.8219,146.9811,1000.0
2019-04-26 11:00:00,166.18,166.26,166.09,166.17,2835.0,146.9723,147.043,146.8927,146.9634,2835.0
2019-04-26 11:05:00,166.14,166.3,166.12,166.13,3325.0,146.9369,147.0784,146.9192,146.9281,3325.0
2019-04-26 11:10:00,166.18,166.36,166.18,166.3,1200.0,146.9723,147.1315,146.9723,147.0784,1200.0
2019-04-26 11:15:00,166.29,166.57,166.29,166.53,2400.0,147.0696,147.3172,147.0696,147.2818,2400.0
2019-04-26 11:20:00,166.56,166.78,166.55,166.6,1700.0,147.3083,147.5029,147.2995,147.3437,1700.0
2019-04-26 11:25:00,166.59,166.75,166.57,166.74,1500.0,147.3349,147.4764,147.3172,147.4675,1500.0
2019-04-26 11:30:00,166.74,166.74,166.59,166.63,2463.0,147.4675,147.4675,147.3349,147.3703,2463.0
2019-04-26 11:35:00,166.72,166.76,166.55,166.55,800.0,147.4499,147.4852,147.2995,147.2995,800.0
2019-04-26 11:40:00,166.52,166.65,166.51,166.65,1000.0,147.273,147.3879,147.2641,147.3879,1000.0
2019-04-26 11:45:00,166.59,166.82,166.59,166.63,1700.0,147.3349,147.5383,147.3349,147.3703,1700.0
2019-04-26 11:50:00,166.63,166.64,166.53,166.55,2000.0,147.3703,147.3791,147.2818,147.2995,2000.0
2019-04-26 11:55:00,166.71,166.76,166.61,166.65,1121.0,147.441,147.4852,147.3526,147.3879,1121.0
2019-04-26 12:00:00,166.65,166.7,166.56,166.65,1357.0,147.3879,147.4322,147.3083,147.3879,1357.0
2019-04-26 12:05:00,166.64,166.64,166.51,166.61,1100.0,147.3791,147.3791,147.2641,147.3526,1100.0
2019-04-26 12:10:00,166.57,166.67,166.56,166.67,1650.0,147.3172,147.4056,147.3083,147.4056,1650.0
2019-04-26 12:15:00,166.67,166.72,166.6,166.72,5111.0,147.4056,147.4499,147.3437,147.4499,5111.0
2019-04-26 12:20:00,166.74,166.79,166.55,166.6,2800.0,147.4675,147.5118,147.2995,147.3437,2800.0
2019-04-26 12:25:00,166.64,166.68,166.64,166.67,300.0,147.3791,147.4145,147.3791,147.4056,300.0
2019-04-26 12:30:00,166.65,166.68,166.55,166.58,1500.0,147.3879,147.4145,147.2995,147.326,1500.0
2019-04-26 12:35:00,166.54,166.59,166.46,166.53,1600.0,147.2907,147.3349,147.2199,147.2818,1600.0
2019-04-26 12:40:00,166.49,166.49,166.27,166.27,1300.0,147.2464,147.2464,147.0519,147.0519,1300.0
2019-04-26 12:45:00,166.27,166.27,166.09,166.17,1301.0,147.0519,147.0519,146.8927,146.9634,1301.0
2019-04-26 12:50:00,166.15,166.15,166.08,166.13,600.0,146.9457,146.9457,146.8838,146.9281,600.0
2019-04-26 12:55:00,166.14,166.14,165.91,165.94,2300.0,146.9369,146.9369,146.7335,146.76,2300.0
2019-04-26 13:00:00,165.98,166.11,165.88,165.88,4100.0,146.7954,146.9104,146.7069,146.7069,4100.0
2019-04-26 13:05:00,165.95,166.0,165.88,166.0,3265.0,146.7689,146.8131,146.7069,146.8131,3265.0
2019-04-26 13:10:00,165.94,166.29,165.94,166.21,3625.0,146.76,147.0696,146.76,146.9988,3625.0
2019-04-26 13:15:00,166.2,166.24,166.03,166.06,2600.0,146.99,147.0253,146.8396,146.8661,2600.0
2019-04-26 13:20:00,166.16,166.17,166.06,166.1,2560.0,146.9546,146.9634,146.8661,146.9015,2560.0
2019-04-26 13:25:00,166.15,166.15,165.99,166.04,1600.0,146.9457,146.9457,146.8042,146.8485,1600.0
2019-04-26 13:30:00,166.03,166.1,165.98,166.07,2000.0,146.8396,146.9015,146.7954,146.875,2000.0
2019-04-26 13:35:00,166.03,166.06,165.84,166.0,2900.0,146.8396,146.8661,146.6716,146.8131,2900.0
2019-04-26 13:40:00,166.0,166.15,166.0,166.11,2053.0,146.8131,146.9457,146.8131,146.9104,2053.0
2019-04-26 13:45:00,166.23,166.23,165.9,166.04,3661.0,147.0165,147.0165,146.7246,146.8485,3661.0
2019-04-26 13:50:00,166.07,166.12,165.91,165.91,3727.0,146.875,146.9192,146.7335,146.7335,3727.0
2019-04-26 13:55:00,165.89,165.98,165.73,165.74,4400.0,146.7158,146.7954,146.5743,146.5831,4400.0
2019-04-26 14:00:00,165.7,165.74,165.58,165.69,2500.0,146.5478,146.5831,146.4416,146.5389,2500.0
2019-04-26 14:05:00,165.71,165.9,165.64,165.87,3100.0,146.5566,146.7246,146.4947,146.6981,3100.0
2019-04-26 14:10:00,165.91,165.92,165.82,165.92,1600.0,146.7335,146.7423,146.6539,146.7423,1600.0
2019-04-26 14:15:00,165.83,166.14,165.83,166.14,2400.0,146.6627,146.9369,146.6627,146.9369,2400.0
2019-04-26 14:20:00,166.11,166.17,165.98,165.98,3715.0,146.9104,146.9634,146.7954,146.7954,3715.0
2019-04-26 14:25:00,165.94,166.12,165.89,166.05,2450.0,146.76,146.9192,146.7158,146.8573,2450.0
2019-04-26 14:30:00,166.06,166.12,165.99,166.0,1603.0,146.8661,146.9192,146.8042,146.8131,1603.0
2019-04-26 14:35:00,165.99,166.04,165.88,166.0,2000.0,146.8042,146.8485,146.7069,146.8131,2000.0
2019-04-26 14:40:00,166.02,166.08,165.9,165.95,2920.0,146.8308,146.8838,146.7246,146.7689,2920.0
2019-04-26 14:45:00,165.9,165.91,165.79,165.83,2300.0,146.7246,146.7335,146.6273,146.6627,2300.0
2019-04-26 14:50:00,165.79,165.95,165.79,165.95,2771.0,146.6273,146.7689,146.6273,146.7689,2771.0
2019-04-26 14:55:00,165.9,166.04,165.82,166.03,4110.0,146.7246,146.8485,146.6539,146.8396,4110.0
2019-04-26 15:00:00,166.06,166.28,166.04,166.18,5120.0,146.8661,147.0607,146.8485,146.9723,5120.0
2019-04-26 15:05:00,166.2,166.23,166.02,166.02,3800.0,146.99,147.0165,146.8308,146.8308,3800.0
2019-04-26 15:10:00,166.04,166.08,165.78,165.87,3975.0,146.8485,146.8838,146.6185,146.6981,3975.0
2019-04-26 15:15:00,165.93,165.94,165.83,165.93,3000.0,146.7512,146.76,146.6627,146.7512,3000.0
2019-04-26 15:20:00,166.02,166.03,165.85,165.93,3300.0,146.8308,146.8396,146.6804,146.7512,3300.0
2019-04-26 15:25:00,165.96,165.97,165.88,165.95,4000.0,146.7777,146.7865,146.7069,146.7689,4000.0
2019-04-26 15:30:00,165.97,166.04,165.92,165.95,4509.0,146.7865,146.8485,146.7423,146.7689,4509.0
2019-04-26 15:35:00,165.94,166.07,165.79,165.94,12065.0,146.76,146.875,146.6273,146.76,12065.0
2019-04-26 15:40:00,165.96,166.06,165.94,166.03,6635.0,146.7777,146.8661,146.76,146.8396,6635.0
2019-04-26 15:45:00,166.03,166.07,165.95,165.95,12565.0,146.8396,146.875,146.7689,146.7689,12565.0
2019-04-26 15:50:00,165.99,166.17,165.97,166.1,11186.0,146.8042,146.9634,146.7865,146.9015,11186.0
2019-04-26 15:55:00,166.12,166.53,166.12,166.43,38104.0,146.9192,147.2818,146.9192,147.1934,38104.0
2019-04-29 09:30:00,166.2,166.54,165.51,166.14,10732.0,146.99,147.2907,146.3797,146.9369,10732.0
2019-04-29 09:35:00,166.33,166.34,165.52,165.72,4925.0,147.1049,147.1138,146.3886,146.5654,4925.0
2019-04-29 09:40:00,165.74,166.24,165.48,166.24,3393.0,146.5831,147.0253,146.3532,147.0253,3393.0
2019-04-29 09:45:00,166.26,166.8,166.26,166.78,2700.0,147.043,147.5206,147.043,147.5029,2700.0
2019-04-29 09:50:00,166.59,166.6,166.3,166.37,4600.0,147.3349,147.3437,147.0784,147.1403,4600.0
2019-04-29 09:55:00,166.27,166.82,166.27,166.59,2691.0,147.0519,147.5383,147.0519,147.3349,2691.0
2019-04-29 10:00:00,166.58,166.84,166.5,166.68,12433.0,147.326,147.556,147.2553,147.4145,12433.0
2019-04-29 10:05:00,166.66,166.78,166.52,166.78,5842.0,147.3968,147.5029,147.273,147.5029,5842.0
2019-04-29 10:10:00,166.66,166.83,166.63,166.82,5700.0,147.3968,147.5471,147.3703,147.5383,5700.0
2019-04-29 10:15:00,166.82,167.05,166.81,166.95,8578.0,147.5383,147.7417,147.5295,147.6533,8578.0
2019-04-29 10:20:00,166.89,167.07,166.89,167.07,2138.0,147.6002,147.7594,147.6002,147.7594,2138.0
2019-04-29 10:25:00,167.01,167.05,166.96,166.98,3900.0,147.7063,147.7417,147.6621,147.6798,3900.0
2019-04-29 10:30:00,166.97,167.05,166.93,167.01,2400.0,147.671,147.7417,147.6356,147.7063,2400.0
2019-04-29 10:35:00,167.05,167.32,167.05,167.26,3500.0,147.7417,147.9805,147.7417,147.9274,3500.0
2019-04-29 10:40:00,167.25,167.28,167.2,167.28,3106.0,147.9186,147.9451,147.8744,147.9451,3106.0
2019-04-29 10:45:00,167.24,167.35,167.21,167.35,1900.0,147.9098,148.007,147.8832,148.007,1900.0
2019-04-29 10:50:00,167.34,167.57,167.3,167.57,6200.0,147.9982,148.2016,147.9628,148.2016,6200.0
2019-04-29 10:55:00,167.5,167.5,167.37,167.4,3900.0,148.1397,148.1397,148.0247,148.0513,3900.0
2019-04-29 11:00:00,167.38,167.38,167.25,167.25,3100.0,148.0336,148.0336,147.9186,147.9186,3100.0
2019-04-29 11:05:00,167.31,167.33,167.17,167.32,2600.0,147.9717,147.9893,147.8478,147.9805,2600.0
2019-04-29 11:10:00,167.33,167.37,166.96,166.99,10921.0,147.9893,148.0247,147.6621,147.6886,10921.0
2019-04-29 11:15:00,167.0,167.01,166.81,166.83,3600.0,147.6975,147.7063,147.5295,147.5471,3600.0
2019-04-29 11:20:00,166.81,166.85,166.6,166.61,5371.0,147.5295,147.5648,147.3437,147.3526,5371.0
2019-04-29 11:25:00,166.59,166.75,166.43,166.58,10478.0,147.3349,147.4764,147.1934,147.326,10478.0
2019-04-29 11:30:00,166.57,166.75,166.57,166.71,3800.0,147.3172,147.4764,147.3172,147.441,3800.0
2019-04-29 11:35:00,166.64,166.67,166.25,166.31,4700.0,147.3791,147.4056,147.0342,147.0872,4700.0
2019-04-29 11:40:00,166.1,166.26,166.09,166.26,7527.0,146.9015,147.043,146.8927,147.043,7527.0
2019-04-29 11:45:00,166.31,166.39,166.26,166.34,1825.0,147.0872,147.158,147.043,147.1138,1825.0
2019-04-29 11:50:00,166.32,166.38,166.32,166.34,1100.0,147.0961,147.1492,147.0961,147.1138,1100.0
2019-04-29 11:55:00,166.37,166.49,166.36,166.36,8118.0,147.1403,147.2464,147.1315,147.1315,8118.0
2019-04-29 12:00:00,166.4,166.43,166.32,166.38,7600.0,147.1668,147.1934,147.0961,147.1492,7600.0
2019-04-29 12:05:00,166.39,166.42,166.35,166.38,3450.0,147.158,147.1845,147.1226,147.1492,3450.0
2019-04-29 12:10:00,166.37,166.45,166.37,166.41,4136.0,147.1403,147.2111,147.1403,147.1757,4136.0
2019-04-29 12:15:00,166.4,166.41,166.37,166.4,1800.0,147.1668,147.1757,147.1403,147.1668,1800.0
2019-04-29 12:20:00,166.37,166.38,166.15,166.16,3000.0,147.1403,147.1492,146.9457,146.9546,3000.0
2019-04-29 12:25:00,166.18,166.23,166.12,166.21,4700.0,146.9723,147.0165,146.9192,146.9988,4700.0
2019-04-29 12:30:00,166.19,166.25,166.16,166.2,5526.0,146.9811,147.0342,146.9546,146.99,5526.0
2019-04-29 12:35:00,166.21,166.3,166.2,166.25,1688.0,146.9988,147.0784,146.99,147.0342,1688.0
2019-04-29 12:40:00,166.23,166.3,166.21,166.21,1830.0,147.0165,147.0784,146.9988,146.9988,1830.0
2019-04-29 12:45:00,166.22,166.3,166.21,166.3,1812.0,147.0076,147.0784,146.9988,147.0784,1812.0
2019-04-29 12:50:00,166.26,166.28,166.15,166.26,4691.0,147.043,147.0607,146.9457,147.043,4691.0
2019-04-29 12:55:00,166.24,166.24,166.07,166.18,5827.0,147.0253,147.0253,146.875,146.9723,5827.0
2019-04-29 13:00:00,166.13,166.2,166.06,166.06,2917.0,146.9281,146.99,146.8661,146.8661,2917.0
2019-04-29 13:05:00,166.1,166.12,166.04,166.12,2700.0,146.9015,146.9192,146.8485,146.9192,2700.0
2019-04-29 13:10:00,166.11,166.12,165.94,166.03,2510.0,146.9104,146.9192,146.76,146.8396,2510.0
2019-04-29 13:15:00,166.04,166.11,166.02,166.06,2300.0,146.8485,146.9104,146.8308,146.8661,2300.0
2019-04-29 13:20:00,166.07,166.07,165.95,165.95,1304.0,146.875,146.875,146.7689,146.7689,1304.0
2019-04-29 13:25:00,165.95,166.1,165.95,166.09,2600.0,146.7689,146.9015,146.7689,146.8927,2600.0
2019-04-29 13:30:00,166.08,166.1,165.98,166.09,2325.0,146.8838,146.9015,146.7954,146.8927,2325.0
2019-04-29 13:35:00,166.05,166.09,166.0,166.03,3108.0,146.8573,146.8927,146.8131,146.8396,3108.0
2019-04-29 13:40:00,166.05,166.12,166.0,166.1,3300.0,146.8573,146.9192,146.8131,146.9015,3300.0
2019-04-29 13:45:00,166.11,166.14,166.03,166.03,4404.0,146.9104,146.9369,146.8396,146.8396,4404.0
2019-04-29 13:50:00,166.04,166.07,165.85,165.88,7200.0,146.8485,146.875,146.6804,146.7069,7200.0
2019-04-29 13:55:00,165.88,165.88,165.73,165.8,8500.0,146.7069,146.7069,146.5743,146.6362,8500.0
2019-04-29 14:00:00,165.81,165.86,165.77,165.78,4816.0,146.645,146.6893,146.6097,146.6185,4816.0
2019-04-29 14:05:00,165.72,165.72,165.61,165.68,4048.0,146.5654,146.5654,146.4682,146.5301,4048.0
2019-04-29 14:10:00,165.67,165.69,165.59,165.62,5250.0,146.5212,146.5389,146.4505,146.477,5250.0
2019-04-29 14:15:00,165.62,165.68,165.61,165.66,2600.0,146.477,146.5301,146.4682,146.5124,2600.0
2019-04-29 14:20:00,165.67,165.71,165.5,165.51,6838.0,146.5212,146.5566,146.3709,146.3797,6838.0
2019-04-29 14:25:00,165.49,165.52,165.41,165.45,4700.0,146.362,146.3886,146.2913,146.3266,4700.0
2019-04-29 14:30:00,165.45,165.55,165.42,165.45,6721.0,146.3266,146.4151,146.3001,146.3266,6721.0
2019-04-29 14:35:00,165.46,165.55,165.43,165.5,3051.0,146.3355,146.4151,146.309,146.3709,3051.0
2019-04-29 14:40:00,165.52,165.52,165.41,165.41,3700.0,146.3886,146.3886,146.2913,146.2913,3700.0
2019-04-29 14:45:00,165.39,165.41,165.29,165.34,4450.0,146.2736,146.2913,146.1851,146.2294,4450.0
2019-04-29 14:50:00,165.3,165.51,165.3,165.44,3271.0,146.194,146.3797,146.194,146.3178,3271.0
2019-04-29 14:55:00,165.53,165.56,165.49,165.49,2725.0,146.3974,146.4239,146.362,146.362,2725.0
2019-04-29 15:00:00,165.55,165.58,165.46,165.53,5652.0,146.4151,146.4416,146.3355,146.3974,5652.0
2019-04-29 15:05:00,165.51,165.51,165.43,165.46,6449.0,146.3797,146.3797,146.309,146.3355,6449.0
2019-04-29 15:10:00,165.45,165.53,165.41,165.47,5343.0,146.3266,146.3974,146.2913,146.3443,5343.0
2019-04-29 15:15:00,165.46,165.47,165.37,165.41,4069.0,146.3355,146.3443,146.2559,146.2913,4069.0
2019-04-29 15:20:00,165.39,165.48,165.28,165.35,6542.0,146.2736,146.3532,146.1763,146.2382,6542.0
2019-04-29 15:25:00,165.37,165.37,165.31,165.31,5193.0,146.2559,146.2559,146.2028,146.2028,5193.0
2019-04-29 15:30:00,165.32,165.38,165.28,165.3,7356.0,146.2117,146.2647,146.1763,146.194,7356.0
2019-04-29 15:35:00,165.26,165.44,165.26,165.42,5431.0,146.1586,146.3178,146.1586,146.3001,5431.0
2019-04-29 15:40:00,165.4,165.49,165.4,165.43,9317.0,146.2824,146.362,146.2824,146.309,9317.0
2019-04-29 15:45:00,165.43,165.43,165.25,165.3,13755.0,146.309,146.309,146.1498,146.194,13755.0
2019-04-29 15:50:00,165.33,165.4,165.32,165.39,16686.0,146.2205,146.2824,146.2117,146.2736,16686.0
2019-04-29 15:55:00,165.42,165.48,165.08,165.18,60976.0,146.3001,146.3532,145.9994,146.0879,60976.0
2019-04-30 09:30:00,165.5,166.19,165.5,165.93,16343.0,146.3709,146.9811,146.3709,146.7512,16343.0
2019-04-30 09:35:00,166.0,166.34,165.82,166.08,7058.0,146.8131,147.1138,146.6539,146.8838,7058.0
2019-04-30 09:40:00,166.21,166.65,166.19,166.37,9314.0,146.9988,147.3879,146.9811,147.1403,9314.0
2019-04-30 09:45:00,166.37,166.9,166.28,166.74,17135.0,147.1403,147.6091,147.0607,147.4675,17135.0
2019-04-30 09:50:00,166.82,167.1,166.67,166.92,30618.0,147.5383,147.7859,147.4056,147.6267,30618.0
2019-04-30 09:55:00,167.01,167.16,166.72,166.95,19134.0,147.7063,147.839,147.4499,147.6533,19134.0
2019-04-30 10:00:00,166.9,167.0,166.66,167.0,15398.0,147.6091,147.6975,147.3968,147.6975,15398.0
2019-04-30 10:05:00,167.0,167.0,166.73,166.78,11826.0,147.6975,147.6975,147.4587,147.5029,11826.0
2019-04-30 10:10:00,166.76,166.93,166.57,166.59,11970.0,147.4852,147.6356,147.3172,147.3349,11970.0
2019-04-30 10:15:00,166.62,166.67,166.36,166.38,8327.0,147.3614,147.4056,147.1315,147.1492,8327.0
2019-04-30 10:20:00,166.38,166.46,166.29,166.34,15838.0,147.1492,147.2199,147.0696,147.1138,15838.0
2019-04-30 10:25:00,166.33,166.42,165.88,166.18,15924.0,147.1049,147.1845,146.7069,146.9723,15924.0
2019-04-30 10:30:00,166.25,166.5,166.18,166.19,15486.0,147.0342,147.2553,146.9723,146.9811,15486.0
2019-04-30 10:35:00,166.17,166.18,165.93,165.96,6420.0,146.9634,146.9723,146.7512,146.7777,6420.0
2019-04-30 10:40:00,166.02,166.37,166.02,166.19,5100.0,146.8308,147.1403,146.8308,146.9811,5100.0
2019-04-30 10:45:00,166.25,166.55,166.25,166.36,7200.0,147.0342,147.2995,147.0342,147.1315,7200.0
2019-04-30 10:50:00,166.33,166.45,166.17,166.32,7558.0,147.1049,147.2111,146.9634,147.0961,7558.0
2019-04-30 10:55:00,166.39,166.39,166.33,166.39,2492.0,147.158,147.158,147.1049,147.158,2492.0
2019-04-30 11:00:00,166.43,166.48,166.16,166.18,9635.0,147.1934,147.2376,146.9546,146.9723,9635.0
2019-04-30 11:05:00,166.22,166.25,166.06,166.16,15076.0,147.0076,147.0342,146.8661,146.9546,15076.0
2019-04-30 11:10:00,166.16,166.57,166.07,166.57,18358.0,146.9546,147.3172,146.875,147.3172,18358.0
2019-04-30 11:15:00,166.55,166.79,166.48,166.6,7182.0,147.2995,147.5118,147.2376,147.3437,7182.0
2019-04-30 11:20:00,166.75,166.81,166.74,166.8,5400.0,147.4764,147.5295,147.4675,147.5206,5400.0
2019-04-30 11:25:00,166.84,166.84,166.66,166.8,8885.0,147.556,147.556,147.3968,147.5206,8885.0
2019-04-30 11:30:00,166.81,167.07,166.8,167.07,3582.0,147.5295,147.7594,147.5206,147.7594,3582.0
2019-04-30 11:35:00,167.1,167.3,167.04,167.27,4919.0,147.7859,147.9628,147.7329,147.9363,4919.0
2019-04-30 11:40:00,167.29,167.34,167.16,167.27,4576.0,147.954,147.9982,147.839,147.9363,4576.0
2019-04-30 11:45:00,167.3,167.32,167.12,167.12,7700.0,147.9628,147.9805,147.8036,147.8036,7700.0
2019-04-30 11:50:00,167.09,167.4,167.07,167.4,4207.0,147.7771,148.0513,147.7594,148.0513,4207.0
2019-04-30 11:55:00,167.42,167.44,167.08,167.08,6300.0,148.0689,148.0866,147.7682,147.7682,6300.0
2019-04-30 12:00:00,167.15,167.19,166.99,167.04,6800.0,147.8302,147.8655,147.6886,147.7329,6800.0
2019-04-30 12:05:00,166.97,167.04,166.83,166.88,4797.0,147.671,147.7329,147.5471,147.5914,4797.0
2019-04-30 12:10:00,166.87,167.08,166.79,167.05,4946.0,147.5825,147.7682,147.5118,147.7417,4946.0
2019-04-30 12:15:00,167.09,167.2,167.0,167.04,3759.0,147.7771,147.8744,147.6975,147.7329,3759.0
2019-04-30 12:20:00,167.04,167.12,167.04,167.06,2730.0,147.7329,147.8036,147.7329,147.7506,2730.0
2019-04-30 12:25:00,167.06,167.11,167.01,167.01,3600.0,147.7506,147.7948,147.7063,147.7063,3600.0
2019-04-30 12:30:00,167.07,167.18,167.07,167.18,2455.0,147.7594,147.8567,147.7594,147.8567,2455.0
2019-04-30 12:35:00,167.17,167.33,167.16,167.32,2069.0,147.8478,147.9893,147.839,147.9805,2069.0
2019-04-30 12:40:00,167.36,167.46,167.33,167.45,2800.0,148.0159,148.1043,147.9893,148.0955,2800.0
2019-04-30 12:45:00,167.38,167.41,167.19,167.27,8451.0,148.0336,148.0601,147.8655,147.9363,8451.0
2019-04-30 12:50:00,167.23,167.36,167.14,167.36,2725.0,147.9009,148.0159,147.8213,148.0159,2725.0
2019-04-30 12:55:00,167.35,167.36,167.27,167.36,3312.0,148.007,148.0159,147.9363,148.0159,3312.0
2019-04-30 13:00:00,167.36,167.72,167.36,167.57,13319.0,148.0159,148.3343,148.0159,148.2016,13319.0
2019-04-30 13:05:00,167.57,167.81,167.56,167.81,6847.0,148.2016,148.4139,148.1928,148.4139,6847.0
2019-04-30 13:10:00,167.84,167.85,167.74,167.74,8823.0,148.4404,148.4492,148.352,148.352,8823.0
2019-04-30 13:15:00,167.72,167.72,167.4,167.42,4657.0,148.3343,148.3343,148.0513,148.0689,4657.0
2019-04-30 13:20:00,167.4,167.57,167.4,167.54,4600.0,148.0513,148.2016,148.0513,148.1751,4600.0
2019-04-30 13:25:00,167.49,167.6,167.36,167.38,16400.0,148.1309,148.2281,148.0159,148.0336,16400.0
2019-04-30 13:30:00,167.39,167.51,167.35,167.48,4600.0,148.0424,148.1485,148.007,148.122,4600.0
2019-04-30 13:35:00,167.51,167.62,167.49,167.53,16271.0,148.1485,148.2458,148.1309,148.1662,16271.0
2019-04-30 13:40:00,167.63,167.83,167.58,167.73,5353.0,148.2547,148.4316,148.2105,148.3431,5353.0
2019-04-30 13:45:00,167.76,167.76,167.59,167.64,1800.0,148.3696,148.3696,148.2193,148.2635,1800.0
2019-04-30 13:50:00,167.59,167.93,167.58,167.81,14095.0,148.2193,148.52,148.2105,148.4139,14095.0
2019-04-30 13:55:00,167.75,167.93,167.72,167.86,7057.0,148.3608,148.52,148.3343,148.4581,7057.0
2019-04-30 14:00:00,167.84,167.84,167.62,167.62,5399.0,148.4404,148.4404,148.2458,148.2458,5399.0
2019-04-30 14:05:00,167.61,167.73,167.51,167.57,5506.0,148.237,148.3431,148.1485,148.2016,5506.0
2019-04-30 14:10:00,167.54,167.58,167.45,167.53,2661.0,148.1751,148.2105,148.0955,148.1662,2661.0
2019-04-30 14:15:00,167.56,167.68,167.52,167.68,3582.0,148.1928,148.2989,148.1574,148.2989,3582.0
2019-04-30 14:20:00,167.69,167.74,167.62,167.71,5353.0,148.3077,148.352,148.2458,148.3254,5353.0
2019-04-30 14:25:00,167.71,167.79,167.65,167.75,2783.0,148.3254,148.3962,148.2724,148.3608,2783.0
2019-04-30 14:30:00,167.71,167.83,167.71,167.81,4267.0,148.3254,148.4316,148.3254,148.4139,4267.0
2019-04-30 14:35:00,167.84,167.86,167.71,167.82,6100.0,148.4404,148.4581,148.3254,148.4227,6100.0
2019-04-30 14:40:00,167.8,167.8,167.69,167.74,3200.0,148.405,148.405,148.3077,148.352,3200.0
2019-04-30 14:45:00,167.76,167.96,167.76,167.96,4700.0,148.3696,148.5465,148.3696,148.5465,4700.0
2019-04-30 14:50:00,167.91,167.94,167.86,167.93,4138.0,148.5023,148.5288,148.4581,148.52,4138.0
2019-04-30 14:55:00,167.93,168.1,167.93,168.0,14108.0,148.52,148.6704,148.52,148.5819,14108.0
2019-04-30 15:00:00,168.01,168.01,167.93,167.93,4900.0,148.5908,148.5908,148.52,148.52,4900.0
2019-04-30 15:05:00,167.93,168.05,167.92,167.99,9520.0,148.52,148.6261,148.5112,148.5731,9520.0
2019-04-30 15:10:00,167.98,167.98,167.88,167.95,5680.0,148.5642,148.5642,148.4758,148.5377,5680.0
2019-04-30 15:15:00,167.97,168.13,167.93,168.13,10546.0,148.5554,148.6969,148.52,148.6969,10546.0
2019-04-30 15:20:00,168.15,168.55,168.14,168.35,50624.0,148.7146,149.0683,148.7057,148.8915,50624.0
2019-04-30 15:25:00,168.33,168.36,168.18,168.27,11578.0,148.8738,148.9003,148.7411,148.8207,11578.0
2019-04-30 15:30:00,168.25,168.35,168.2,168.33,40565.0,148.803,148.8915,148.7588,148.8738,40565.0
2019-04-30 15:35:00,168.3,168.4,168.21,168.25,19706.0,148.8472,148.9357,148.7676,148.803,19706.0
2019-04-30 15:40:00,168.23,168.27,168.01,168.12,18953.0,148.7853,148.8207,148.5908,148.688,18953.0
2019-04-30 15:45:00,168.1,168.16,167.88,167.93,17771.0,148.6704,148.7234,148.4758,148.52,17771.0
2019-04-30 15:50:00,167.96,168.29,167.95,168.27,24316.0,148.5465,148.8384,148.5377,148.8207,24316.0
2019-04-30 15:55:00,168.23,169.03,168.23,168.27,81787.0,148.7853,149.4929,148.7853,148.8207,81787.0
2019-05-01 09:30:00,173.8,178.26,172.25,177.88,80185.0,153.7115,157.656,152.3407,157.3199,80185.0
2019-05-01 09:35:00,177.74,181.22,176.48,180.61,57747.0,157.1961,160.2739,156.0818,159.7344,57747.0
2019-05-01 09:40:00,180.65,181.14,178.14,179.08,52665.0,159.7698,160.2031,157.5499,158.3812,52665.0
2019-05-01 09:45:00,178.84,180.25,178.49,180.12,86217.0,158.169,159.416,157.8594,159.301,86217.0
2019-05-01 09:50:00,180.0,180.04,178.55,178.56,58122.0,159.1949,159.2303,157.9125,157.9213,58122.0
2019-05-01 09:55:00,178.59,180.09,178.59,180.0,56829.0,157.9479,159.2745,157.9479,159.1949,56829.0
2019-05-01 10:00:00,179.42,180.0,178.95,179.78,42934.0,158.6819,159.1949,158.2663,159.0003,42934.0
2019-05-01 10:05:00,179.78,180.0,178.37,178.58,37297.0,159.0003,159.1949,157.7533,157.939,37297.0
2019-05-01 10:10:00,178.8,179.79,178.67,179.52,35692.0,158.1336,159.0092,158.0186,158.7704,35692.0
2019-05-01 10:15:00,179.43,179.8,178.77,179.48,70190.0,158.6908,159.018,158.1071,158.735,70190.0
2019-05-01 10:20:00,179.47,179.6,178.64,179.31,32311.0,158.7262,158.8411,157.9921,158.5847,32311.0
2019-05-01 10:25:00,179.3,180.01,178.83,179.84,24012.0,158.5758,159.2037,158.1601,159.0534,24012.0
2019-05-01 10:30:00,179.86,180.14,179.56,180.03,58710.0,159.0711,159.3187,158.8058,159.2214,58710.0
2019-05-01 10:35:00,180.01,180.5,179.89,180.25,72377.0,159.2037,159.6371,159.0976,159.416,72377.0
2019-05-01 10:40:00,180.27,180.5,179.0,179.59,21404.0,159.4337,159.6371,158.3105,158.8323,21404.0
2019-05-01 10:45:00,179.65,180.05,179.34,179.97,23560.0,158.8854,159.2391,158.6112,159.1684,23560.0
2019-05-01 10:50:00,180.0,180.26,179.69,179.88,21571.0,159.1949,159.4249,158.9207,159.0888,21571.0
2019-05-01 10:55:00,179.92,180.1,179.56,179.61,22261.0,159.1241,159.2833,158.8058,158.85,22261.0
2019-05-01 11:00:00,179.79,180.6,179.75,180.13,39210.0,159.0092,159.7256,158.9738,159.3099,39210.0
2019-05-01 11:05:00,180.03,180.35,179.56,179.96,26843.0,159.2214,159.5044,158.8058,159.1595,26843.0
2019-05-01 11:10:00,179.87,180.09,179.75,179.89,12387.0,159.0799,159.2745,158.9738,159.0976,12387.0
2019-05-01 11:15:00,179.82,180.3,179.74,180.19,16308.0,159.0357,159.4602,158.965,159.3629,16308.0
2019-05-01 11:20:00,180.14,180.71,180.01,180.42,22613.0,159.3187,159.8228,159.2037,159.5664,22613.0
2019-05-01 11:25:00,180.56,181.04,180.43,180.94,9972.0,159.6902,160.1147,159.5752,160.0263,9972.0
2019-05-01 11:30:00,181.01,181.28,180.88,181.03,26142.0,160.0882,160.327,159.9732,160.1059,26142.0
2019-05-01 11:35:00,181.08,181.19,180.42,181.18,17612.0,160.1501,160.2474,159.5664,160.2385,17612.0
2019-05-01 11:40:00,181.18,181.48,181.15,181.34,12368.0,160.2385,160.5038,160.212,160.38,12368.0
2019-05-01 11:45:00,181.32,181.48,180.96,181.08,11411.0,160.3623,160.5038,160.0439,160.1501,11411.0
2019-05-01 11:50:00,181.1,181.14,180.25,180.65,19608.0,160.1678,160.2031,159.416,159.7698,19608.0
2019-05-01 11:55:00,180.67,180.75,180.14,180.7,13331.0,159.7875,159.8582,159.3187,159.814,13331.0
2019-05-01 12:00:00,180.62,181.1,180.36,180.53,23527.0,159.7432,160.1678,159.5133,159.6636,23527.0
2019-05-01 12:05:00,180.59,180.94,180.57,180.73,15828.0,159.7167,160.0263,159.699,159.8405,15828.0
2019-05-01 12:10:00,180.65,180.96,180.65,180.84,10100.0,159.7698,160.0439,159.7698,159.9378,10100.0
2019-05-01 12:15:00,180.94,181.06,180.6,180.74,12929.0,160.0263,160.1324,159.7256,159.8494,12929.0
2019-05-01 12:20:00,180.73,180.97,180.62,180.75,13560.0,159.8405,160.0528,159.7432,159.8582,13560.0
2019-05-01 12:25:00,180.68,180.74,180.53,180.67,6018.0,159.7963,159.8494,159.6636,159.7875,6018.0
2019-05-01 12:30:00,180.64,180.78,180.45,180.67,13447.0,159.7609,159.8847,159.5929,159.7875,13447.0
2019-05-01 12:35:00,180.77,181.06,180.65,181.01,21574.0,159.8759,160.1324,159.7698,160.0882,21574.0
2019-05-01 12:40:00,180.95,181.09,180.63,180.89,11977.0,160.0351,160.1589,159.7521,159.982,11977.0
2019-05-01 12:45:00,180.89,181.1,180.73,180.75,13306.0,159.982,160.1678,159.8405,159.8582,13306.0
2019-05-01 12:50:00,180.87,181.0,180.44,180.44,5920.0,159.9643,160.0793,159.584,159.584,5920.0
2019-05-01 12:55:00,180.42,180.79,180.28,180.28,7302.0,159.5664,159.8936,159.4425,159.4425,7302.0
2019-05-01 13:00:00,180.21,180.47,180.1,180.45,15213.0,159.3806,159.6106,159.2833,159.5929,15213.0
2019-05-01 13:05:00,180.47,180.57,180.32,180.47,18730.0,159.6106,159.699,159.4779,159.6106,18730.0
2019-05-01 13:10:00,180.5,180.58,180.33,180.58,13353.0,159.6371,159.7079,159.4868,159.7079,13353.0
2019-05-01 13:15:00,180.55,180.59,180.42,180.5,11007.0,159.6813,159.7167,159.5664,159.6371,11007.0
2019-05-01 13:20:00,180.52,180.59,180.41,180.44,9881.0,159.6548,159.7167,159.5575,159.584,9881.0
2019-05-01 13:25:00,180.44,180.7,180.41,180.67,4610.0,159.584,159.814,159.5575,159.7875,4610.0
2019-05-01 13:30:00,180.67,180.76,180.43,180.43,11642.0,159.7875,159.8671,159.5752,159.5752,11642.0
2019-05-01 13:35:00,180.49,180.59,180.43,180.52,4176.0,159.6283,159.7167,159.5752,159.6548,4176.0
2019-05-01 13:40:00,180.55,180.68,180.5,180.66,8931.0,159.6813,159.7963,159.6371,159.7786,8931.0
2019-05-01 13:45:00,180.74,180.76,180.61,180.68,8111.0,159.8494,159.8671,159.7344,159.7963,8111.0
2019-05-01 13:50:00,180.7,181.11,180.66,180.95,16027.0,159.814,160.1766,159.7786,160.0351,16027.0
2019-05-01 13:55:00,180.97,181.31,180.97,181.02,17053.0,160.0528,160.3535,160.0528,160.097,17053.0
2019-05-01 14:00:00,180.99,181.32,180.99,181.28,14838.0,160.0705,160.3623,160.0705,160.327,14838.0
2019-05-01 14:05:00,181.26,181.44,181.21,181.26,21434.0,160.3093,160.4685,160.265,160.3093,21434.0
2019-05-01 14:10:00,181.32,181.39,181.13,181.14,17467.0,160.3623,160.4242,160.1943,160.2031,17467.0
2019-05-01 14:15:00,181.17,181.27,180.77,180.77,14844.0,160.2297,160.3181,159.8759,159.8759,14844.0
2019-05-01 14:20:00,180.73,180.78,180.52,180.52,10823.0,159.8405,159.8847,159.6548,159.6548,10823.0
2019-05-01 14:25:00,180.51,180.85,180.11,180.76,30842.0,159.646,159.9467,159.2922,159.8671,30842.0
2019-05-01 14:30:00,180.76,180.88,180.35,180.41,13950.0,159.8671,159.9732,159.5044,159.5575,13950.0
2019-05-01 14:35:00,180.34,180.47,179.52,179.52,18242.0,159.4956,159.6106,158.7704,158.7704,18242.0
2019-05-01 14:40:00,179.6,179.99,179.25,179.5,18272.0,158.8411,159.1861,158.5316,158.7527,18272.0
2019-05-01 14:45:00,179.72,180.22,179.63,179.81,13546.0,158.9473,159.3895,158.8677,159.0269,13546.0
2019-05-01 14:50:00,179.75,180.59,179.69,180.59,9332.0,158.9738,159.7167,158.9207,159.7167,9332.0
2019-05-01 14:55:00,180.66,180.81,180.54,180.71,22533.0,159.7786,159.9113,159.6725,159.8228,22533.0
2019-05-01 15:00:00,180.67,180.92,180.59,180.75,16550.0,159.7875,160.0086,159.7167,159.8582,16550.0
2019-05-01 15:05:00,180.77,180.92,180.27,180.27,19901.0,159.8759,160.0086,159.4337,159.4337,19901.0
2019-05-01 15:10:00,180.4,180.7,180.4,180.59,20106.0,159.5487,159.814,159.5487,159.7167,20106.0
2019-05-01 15:15:00,180.55,180.68,180.46,180.47,32220.0,159.6813,159.7963,159.6017,159.6106,32220.0
2019-05-01 15:20:00,180.44,180.5,180.22,180.22,16898.0,159.584,159.6371,159.3895,159.3895,16898.0
2019-05-01 15:25:00,180.22,180.48,180.13,180.33,16877.0,159.3895,159.6194,159.3099,159.4868,16877.0
2019-05-01 15:30:00,180.25,180.25,179.92,180.0,22153.0,159.416,159.416,159.1241,159.1949,22153.0
2019-05-01 15:35:00,180.04,180.2,180.0,180.0,43591.0,159.2303,159.3718,159.1949,159.1949,43591.0
2019-05-01 15:40:00,179.99,180.06,179.8,180.05,23379.0,159.1861,159.248,159.018,159.2391,23379.0
2019-05-01 15:45:00,180.08,180.08,179.75,179.78,25352.0,159.2657,159.2657,158.9738,159.0003,25352.0
2019-05-01 15:50:00,179.78,179.84,179.6,179.7,75998.0,159.0003,159.0534,158.8411,158.9296,75998.0
2019-05-01 15:55:00,179.72,179.85,179.56,179.68,98202.0,158.9473,159.0622,158.8058,158.9119,98202.0
2019-05-02 09:30:00,178.71,179.67,178.12,179.67,93119.0,158.054,158.903,157.5322,158.903,93119.0
2019-05-02 09:35:00,179.4,180.49,179.24,179.57,36665.0,158.6643,159.6283,158.5227,158.8146,36665.0
2019-05-02 09:40:00,179.84,179.84,178.88,178.95,20718.0,159.0534,159.0534,158.2044,158.2663,20718.0
2019-05-02 09:45:00,178.95,179.17,178.83,179.06,14944.0,158.2663,158.4608,158.1601,158.3636,14944.0
2019-05-02 09:50:00,179.15,179.3,178.86,178.92,16492.0,158.4431,158.5758,158.1867,158.2397,16492.0
2019-05-02 09:55:00,179.07,179.12,178.84,178.89,12856.0,158.3724,158.4166,158.169,158.2132,12856.0
2019-05-02 10:00:00,178.9,179.16,178.67,178.67,9647.0,158.222,158.452,158.0186,158.0186,9647.0
2019-05-02 10:05:00,178.77,178.81,178.17,178.42,6902.0,158.1071,158.1424,157.5764,157.7975,6902.0
2019-05-02 10:10:00,178.35,178.41,177.63,177.77,9273.0,157.7356,157.7887,157.0988,157.2227,9273.0
2019-05-02 10:15:00,177.77,178.0,177.58,177.94,8639.0,157.2227,157.4261,157.0546,157.373,8639.0
2019-05-02 10:20:00,177.93,178.9,177.89,178.38,25478.0,157.3642,158.222,157.3288,157.7621,25478.0
2019-05-02 10:25:00,178.38,178.38,177.61,177.76,14906.0,157.7621,157.7621,157.0811,157.2138,14906.0
2019-05-02 10:30:00,177.66,177.8,177.46,177.52,8062.0,157.1254,157.2492,156.9485,157.0016,8062.0
2019-05-02 10:35:00,177.61,178.0,177.55,178.0,14485.0,157.0811,157.4261,157.0281,157.4261,14485.0
2019-05-02 10:40:00,178.0,178.16,177.83,177.99,10840.0,157.4261,157.5676,157.2757,157.4172,10840.0
2019-05-02 10:45:00,178.0,178.17,177.82,178.09,9987.0,157.4261,157.5764,157.2669,157.5057,9987.0
2019-05-02 10:50:00,178.1,178.13,177.71,177.9,11171.0,157.5145,157.541,157.1696,157.3376,11171.0
2019-05-02 10:55:00,177.85,177.86,177.25,177.25,13198.0,157.2934,157.3023,156.7628,156.7628,13198.0
2019-05-02 11:00:00,177.25,177.37,176.93,177.37,10629.0,156.7628,156.8689,156.4797,156.8689,10629.0
2019-05-02 11:05:00,177.42,177.84,177.42,177.84,4486.0,156.9131,157.2846,156.9131,157.2846,4486.0
2019-05-02 11:10:00,177.77,177.83,177.21,177.21,11730.0,157.2227,157.2757,156.7274,156.7274,11730.0
2019-05-02 11:15:00,177.23,177.37,177.07,177.24,5671.0,156.7451,156.8689,156.6036,156.7539,5671.0
2019-05-02 11:20:00,177.22,177.25,177.01,177.25,16532.0,156.7362,156.7628,156.5505,156.7628,16532.0
2019-05-02 11:25:00,177.18,177.28,177.04,177.05,7354.0,156.7008,156.7893,156.577,156.5859,7354.0
2019-05-02 11:30:00,177.05,177.3,176.99,177.27,6310.0,156.5859,156.807,156.5328,156.7804,6310.0
2019-05-02 11:35:00,177.32,177.33,177.04,177.07,6774.0,156.8247,156.8335,156.577,156.6036,6774.0
2019-05-02 11:40:00,177.08,177.21,176.58,176.58,5326.0,156.6124,156.7274,156.1702,156.1702,5326.0
2019-05-02 11:45:00,176.66,176.93,176.65,176.93,11583.0,156.241,156.4797,156.2321,156.4797,11583.0
2019-05-02 11:50:00,177.0,177.6,176.89,177.55,9529.0,156.5417,157.0723,156.4444,157.0281,9529.0
2019-05-02 11:55:00,177.61,177.67,177.2,177.49,6700.0,157.0811,157.1342,156.7185,156.975,6700.0
2019-05-02 12:00:00,177.48,177.48,177.1,177.25,4653.0,156.9662,156.9662,156.6301,156.7628,4653.0
2019-05-02 12:05:00,177.29,177.65,177.22,177.64,9163.0,156.7981,157.1165,156.7362,157.1077,9163.0
2019-05-02 12:10:00,177.56,177.71,177.44,177.44,8229.0,157.0369,157.1696,156.9308,156.9308,8229.0
2019-05-02 12:15:00,177.5,177.74,177.44,177.55,12584.0,156.9839,157.1961,156.9308,157.0281,12584.0
2019-05-02 12:20:00,177.52,177.66,177.42,177.66,11062.0,157.0016,157.1254,156.9131,157.1254,11062.0
2019-05-02 12:25:00,177.65,177.84,177.59,177.84,4674.0,157.1165,157.2846,157.0635,157.2846,4674.0
2019-05-02 12:30:00,177.84,178.15,177.84,178.11,8772.0,157.2846,157.5587,157.2846,157.5234,8772.0
2019-05-02 12:35:00,178.11,178.22,177.98,178.15,6341.0,157.5234,157.6206,157.4084,157.5587,6341.0
2019-05-02 12:40:00,178.15,178.21,178.08,178.11,12014.0,157.5587,157.6118,157.4968,157.5234,12014.0
2019-05-02 12:45:00,178.16,178.31,178.13,178.31,6939.0,157.5676,157.7002,157.541,157.7002,6939.0
2019-05-02 12:50:00,178.28,178.38,177.98,178.03,7855.0,157.6737,157.7621,157.4084,157.4526,7855.0
2019-05-02 12:55:00,177.98,177.98,177.56,177.67,2140.0,157.4084,157.4084,157.0369,157.1342,2140.0
2019-05-02 13:00:00,177.72,177.81,177.64,177.79,6950.0,157.1784,157.258,157.1077,157.2403,6950.0
2019-05-02 13:05:00,177.84,177.92,177.78,177.87,6377.0,157.2846,157.3553,157.2315,157.3111,6377.0
2019-05-02 13:10:00,177.83,177.95,177.81,177.92,5055.0,157.2757,157.3818,157.258,157.3553,5055.0
2019-05-02 13:15:00,177.91,178.41,177.91,178.23,7800.0,157.3465,157.7887,157.3465,157.6295,7800.0
2019-05-02 13:20:00,178.21,178.56,178.2,178.46,9814.0,157.6118,157.9213,157.603,157.8329,9814.0
2019-05-02 13:25:00,178.49,178.8,178.49,178.77,9697.0,157.8594,158.1336,157.8594,158.1071,9697.0
2019-05-02 13:30:00,178.74,178.84,178.59,178.82,9934.0,158.0805,158.169,157.9479,158.1513,9934.0
2019-05-02 13:35:00,178.85,179.0,178.79,178.92,20378.0,158.1778,158.3105,158.1248,158.2397,20378.0
2019-05-02 13:40:00,178.91,179.0,178.8,178.8,17428.0,158.2309,158.3105,158.1336,158.1336,17428.0
2019-05-02 13:45:00,178.76,178.85,178.57,178.69,6105.0,158.0982,158.1778,157.9302,158.0363,6105.0
2019-05-02 13:50:00,178.7,178.91,178.69,178.82,3174.0,158.0452,158.2309,158.0363,158.1513,3174.0
2019-05-02 13:55:00,178.76,178.76,178.35,178.35,5608.0,158.0982,158.0982,157.7356,157.7356,5608.0
2019-05-02 14:00:00,178.38,178.39,178.21,178.29,3465.0,157.7621,157.771,157.6118,157.6826,3465.0
2019-05-02 14:05:00,178.21,178.34,178.19,178.22,11817.0,157.6118,157.7268,157.5941,157.6206,11817.0
2019-05-02 14:10:00,178.25,178.6,178.21,178.6,6358.0,157.6472,157.9567,157.6118,157.9567,6358.0
2019-05-02 14:15:00,178.56,178.56,177.96,177.98,5828.0,157.9213,157.9213,157.3907,157.4084,5828.0
2019-05-02 14:20:00,178.05,178.14,178.0,178.07,3736.0,157.4703,157.5499,157.4261,157.488,3736.0
2019-05-02 14:25:00,178.05,178.07,177.93,177.98,9931.0,157.4703,157.488,157.3642,157.4084,9931.0
2019-05-02 14:30:00,177.97,178.14,177.93,177.97,10855.0,157.3995,157.5499,157.3642,157.3995,10855.0
2019-05-02 14:35:00,177.93,178.17,177.88,177.92,9718.0,157.3642,157.5764,157.3199,157.3553,9718.0
2019-05-02 14:40:00,177.76,177.79,177.43,177.45,9137.0,157.2138,157.2403,156.922,156.9396,9137.0
2019-05-02 14:45:00,177.35,177.63,177.29,177.6,11616.0,156.8512,157.0988,156.7981,157.0723,11616.0
2019-05-02 14:50:00,177.51,177.58,177.34,177.42,6536.0,156.9927,157.0546,156.8424,156.9131,6536.0
2019-05-02 14:55:00,177.42,177.58,177.41,177.5,8727.0,156.9131,157.0546,156.9043,156.9839,8727.0
2019-05-02 15:00:00,177.52,177.94,177.52,177.94,12128.0,157.0016,157.373,157.0016,157.373,12128.0
2019-05-02 15:05:00,177.95,177.95,177.72,177.72,5462.0,157.3818,157.3818,157.1784,157.1784,5462.0
2019-05-02 15:10:00,177.76,177.81,177.72,177.8,4438.0,157.2138,157.258,157.1784,157.2492,4438.0
2019-05-02 15:15:00,177.78,177.86,177.57,177.74,14156.0,157.2315,157.3023,157.0458,157.1961,14156.0
2019-05-02 15:20:00,177.77,177.85,177.72,177.81,10597.0,157.2227,157.2934,157.1784,157.258,10597.0
2019-05-02 15:25:00,177.78,177.92,177.75,177.8,11354.0,157.2315,157.3553,157.205,157.2492,11354.0
2019-05-02 15:30:00,177.79,177.8,177.36,177.41,16704.0,157.2403,157.2492,156.86,156.9043,16704.0
2019-05-02 15:35:00,177.38,177.46,177.2,177.35,31039.0,156.8777,156.9485,156.7185,156.8512,31039.0
2019-05-02 15:40:00,177.32,177.7,177.32,177.59,35346.0,156.8247,157.1607,156.8247,157.0635,35346.0
2019-05-02 15:45:00,177.59,177.63,177.35,177.49,18160.0,157.0635,157.0988,156.8512,156.975,18160.0
2019-05-02 15:50:00,177.48,177.69,177.39,177.68,40686.0,156.9662,157.1519,156.8866,157.1431,40686.0
2019-05-02 15:55:00,177.69,177.8,177.35,177.78,77451.0,157.1519,157.2492,156.8512,157.2315,77451.0
2019-05-03 09:30:00,178.48,178.94,177.97,178.55,17824.0,157.8506,158.2574,157.3995,157.9125,17824.0
2019-05-03 09:35:00,178.47,179.14,177.98,178.99,14142.0,157.8417,158.4343,157.4084,158.3016,14142.0
2019-05-03 09:40:00,179.07,179.62,178.97,179.4,10762.0,158.3724,158.8588,158.284,158.6643,10762.0
2019-05-03 09:45:00,179.57,179.81,179.37,179.48,3523.0,158.8146,159.0269,158.6377,158.735,3523.0
2019-05-03 09:50:00,179.43,179.86,179.39,179.71,7646.0,158.6908,159.0711,158.6554,158.9384,7646.0
2019-05-03 09:55:00,179.74,180.05,179.53,180.05,36299.0,158.965,159.2391,158.7792,159.2391,36299.0
2019-05-03 10:00:00,180.05,180.12,179.74,179.97,15729.0,159.2391,159.301,158.965,159.1684,15729.0
2019-05-03 10:05:00,179.9,179.96,179.61,179.78,15217.0,159.1065,159.1595,158.85,159.0003,15217.0
2019-05-03 10:10:00,179.72,179.75,178.96,179.08,35149.0,158.9473,158.9738,158.2751,158.3812,35149.0
2019-05-03 10:15:00,179.08,179.09,178.47,178.55,9215.0,158.3812,158.3901,157.8417,157.9125,9215.0
2019-05-03 10:20:00,178.48,179.56,178.48,179.5,11580.0,157.8506,158.8058,157.8506,158.7527,11580.0
2019-05-03 10:25:00,179.49,179.76,179.34,179.5,9620.0,158.7438,158.9826,158.6112,158.7527,9620.0
2019-05-03 10:30:00,179.54,179.59,179.26,179.59,11959.0,158.7881,158.8323,158.5404,158.8323,11959.0
2019-05-03 10:35:00,179.59,179.72,179.45,179.56,11680.0,158.8323,158.9473,158.7085,158.8058,11680.0
2019-05-03 10:40:00,179.56,179.75,179.49,179.71,9514.0,158.8058,158.9738,158.7438,158.9384,9514.0
2019-05-03 10:45:00,179.75,179.88,179.46,179.82,21684.0,158.9738,159.0888,158.7173,159.0357,21684.0
2019-05-03 10:50:00,179.85,179.93,179.47,179.47,20459.0,159.0622,159.133,158.7262,158.7262,20459.0
2019-05-03 10:55:00,179.47,179.76,179.45,179.62,7724.0,158.7262,158.9826,158.7085,158.8588,7724.0
2019-05-03 11:00:00,179.63,179.64,179.44,179.49,6042.0,158.8677,158.8765,158.6996,158.7438,6042.0
2019-05-03 11:05:00,179.5,179.62,179.48,179.5,6003.0,158.7527,158.8588,158.735,158.7527,6003.0
2019-05-03 11:10:00,179.59,179.64,179.45,179.63,8507.0,158.8323,158.8765,158.7085,158.8677,8507.0
2019-05-03 11:15:00,179.63,179.81,179.48,179.65,10512.0,158.8677,159.0269,158.735,158.8854,10512.0
2019-05-03 11:20:00,179.6,179.63,179.46,179.56,20956.0,158.8411,158.8677,158.7173,158.8058,20956.0
2019-05-03 11:25:00,179.55,179.76,179.53,179.72,6770.0,158.7969,158.9826,158.7792,158.9473,6770.0
2019-05-03 11:30:00,179.72,179.75,179.52,179.56,9832.0,158.9473,158.9738,158.7704,158.8058,9832.0
2019-05-03 11:35:00,179.56,179.66,179.52,179.6,6737.0,158.8058,158.8942,158.7704,158.8411,6737.0
2019-05-03 11:40:00,179.58,179.59,179.5,179.52,3715.0,158.8234,158.8323,158.7527,158.7704,3715.0
2019-05-03 11:45:00,179.52,179.62,179.47,179.59,8424.0,158.7704,158.8588,158.7262,158.8323,8424.0
2019-05-03 11:50:00,179.53,179.59,179.38,179.44,2300.0,158.7792,158.8323,158.6466,158.6996,2300.0
2019-05-03 11:55:00,179.44,179.44,179.27,179.36,19334.0,158.6996,158.6996,158.5493,158.6289,19334.0
2019-05-03 12:00:00,179.34,179.7,179.34,179.7,20281.0,158.6112,158.9296,158.6112,158.9296,20281.0
2019-05-03 12:05:00,179.7,179.74,179.59,179.64,17341.0,158.9296,158.965,158.8323,158.8765,17341.0
2019-05-03 12:10:00,179.59,179.73,179.58,179.67,11350.0,158.8323,158.9561,158.8234,158.903,11350.0
2019-05-03 12:15:00,179.67,179.82,179.59,179.76,19791.0,158.903,159.0357,158.8323,158.9826,19791.0
2019-05-03 12:20:00,179.75,179.79,179.7,179.78,9560.0,158.9738,159.0092,158.9296,159.0003,9560.0
2019-05-03 12:25:00,179.76,179.79,179.7,179.77,4510.0,158.9826,159.0092,158.9296,158.9915,4510.0
2019-05-03 12:30:00,179.77,179.82,179.71,179.73,11656.0,158.9915,159.0357,158.9384,158.9561,11656.0
2019-05-03 12:35:00,179.76,179.8,179.67,179.73,6700.0,158.9826,159.018,158.903,158.9561,6700.0
2019-05-03 12:40:00,179.7,179.8,179.6,179.77,9669.0,158.9296,159.018,158.8411,158.9915,9669.0
2019-05-03 12:45:00,179.77,179.78,179.71,179.74,4974.0,158.9915,159.0003,158.9384,158.965,4974.0
2019-05-03 12:50:00,179.75,179.98,179.75,179.96,10399.0,158.9738,159.1772,158.9738,159.1595,10399.0
2019-05-03 12:55:00,179.93,179.98,179.93,179.96,1400.0,159.133,159.1772,159.133,159.1595,1400.0
2019-05-03 13:00:00,179.94,179.95,179.72,179.77,3600.0,159.1418,159.1507,158.9473,158.9915,3600.0
2019-05-03 13:05:00,179.75,179.76,179.63,179.67,6650.0,158.9738,158.9826,158.8677,158.903,6650.0
2019-05-03 13:10:00,179.65,179.74,179.64,179.67,1600.0,158.8854,158.965,158.8765,158.903,1600.0
2019-05-03 13:15:00,179.73,179.73,179.36,179.36,2748.0,158.9561,158.9561,158.6289,158.6289,2748.0
2019-05-03 13:20:00,179.38,179.42,179.3,179.33,2913.0,158.6466,158.6819,158.5758,158.6023,2913.0
2019-05-03 13:25:00,179.35,179.5,179.23,179.43,6396.0,158.62,158.7527,158.5139,158.6908,6396.0
2019-05-03 13:30:00,179.44,179.53,179.36,179.51,3080.0,158.6996,158.7792,158.6289,158.7615,3080.0
2019-05-03 13:35:00,179.57,179.57,179.46,179.52,6726.0,158.8146,158.8146,158.7173,158.7704,6726.0
2019-05-03 13:40:00,179.55,179.64,179.5,179.64,3701.0,158.7969,158.8765,158.7527,158.8765,3701.0
2019-05-03 13:45:00,179.68,179.68,179.48,179.63,5176.0,158.9119,158.9119,158.735,158.8677,5176.0
2019-05-03 13:50:00,179.63,179.83,179.63,179.73,1678.0,158.8677,159.0446,158.8677,158.9561,1678.0
2019-05-03 13:55:00,179.78,179.78,179.65,179.69,2555.0,159.0003,159.0003,158.8854,158.9207,2555.0
2019-05-03 14:00:00,179.67,179.72,179.64,179.71,6394.0,158.903,158.9473,158.8765,158.9384,6394.0
2019-05-03 14:05:00,179.67,179.91,179.65,179.91,7530.0,158.903,159.1153,158.8854,159.1153,7530.0
2019-05-03 14:10:00,179.89,179.89,179.7,179.72,5645.0,159.0976,159.0976,158.9296,158.9473,5645.0
2019-05-03 14:15:00,179.69,179.73,179.51,179.61,12104.0,158.9207,158.9561,158.7615,158.85,12104.0
2019-05-03 14:20:00,179.63,179.73,179.57,179.7,3400.0,158.8677,158.9561,158.8146,158.9296,3400.0
2019-05-03 14:25:00,179.71,179.75,179.66,179.66,2872.0,158.9384,158.9738,158.8942,158.8942,2872.0
2019-05-03 14:30:00,179.67,179.69,179.6,179.61,6583.0,158.903,158.9207,158.8411,158.85,6583.0
2019-05-03 14:35:00,179.63,179.63,179.56,179.58,5453.0,158.8677,158.8677,158.8058,158.8234,5453.0
2019-05-03 14:40:00,179.65,179.7,179.58,179.64,8361.0,158.8854,158.9296,158.8234,158.8765,8361.0
2019-05-03 14:45:00,179.65,179.84,179.58,179.8,5884.0,158.8854,159.0534,158.8234,159.018,5884.0
2019-05-03 14:50:00,179.76,179.78,179.68,179.75,4510.0,158.9826,159.0003,158.9119,158.9738,4510.0
2019-05-03 14:55:00,179.78,179.78,179.57,179.61,3149.0,159.0003,159.0003,158.8146,158.85,3149.0
2019-05-03 15:00:00,179.61,179.65,179.23,179.25,14448.0,158.85,158.8854,158.5139,158.5316,14448.0
2019-05-03 15:05:00,179.26,179.27,178.54,178.55,7765.0,158.5404,158.5493,157.9037,157.9125,7765.0
2019-05-03 15:10:00,178.55,178.83,178.47,178.7,14381.0,157.9125,158.1601,157.8417,158.0452,14381.0
2019-05-03 15:15:00,178.63,178.66,178.17,178.18,7400.0,157.9833,158.0098,157.5764,157.5853,7400.0
2019-05-03 15:20:00,178.15,178.22,178.03,178.03,11900.0,157.5587,157.6206,157.4526,157.4526,11900.0
2019-05-03 15:25:00,178.08,178.18,177.66,177.75,12161.0,157.4968,157.5853,157.1254,157.205,12161.0
2019-05-03 15:30:00,177.85,177.9,177.65,177.77,21512.0,157.2934,157.3376,157.1165,157.2227,21512.0
2019-05-03 15:35:00,177.85,177.9,177.64,177.7,17290.0,157.2934,157.3376,157.1077,157.1607,17290.0
2019-05-03 15:40:00,177.7,177.72,176.93,176.99,29514.0,157.1607,157.1784,156.4797,156.5328,29514.0
2019-05-03 15:45:00,176.96,177.3,176.87,177.22,58470.0,156.5063,156.807,156.4267,156.7362,58470.0
2019-05-03 15:50:00,177.19,177.21,176.97,177.18,58907.0,156.7097,156.7274,156.5151,156.7008,58907.0
2019-05-03 15:55:00,177.19,178.0,177.19,177.85,88930.0,156.7097,157.4261,156.7097,157.2934,88930.0
2019-05-06 09:30:00,175.98,176.35,175.18,176.35,22690.0,155.6395,155.9668,154.932,155.9668,22690.0
2019-05-06 09:35:00,176.27,177.29,176.2,177.22,10528.0,155.896,156.7981,155.8341,156.7362,10528.0
2019-05-06 09:40:00,177.32,178.34,177.27,178.34,3773.0,156.8247,157.7268,156.7804,157.7268,3773.0
2019-05-06 09:45:00,178.26,178.74,177.73,178.07,12575.0,157.656,158.0805,157.1873,157.488,12575.0
2019-05-06 09:50:00,177.83,178.26,177.77,178.1,7669.0,157.2757,157.656,157.2227,157.5145,7669.0
2019-05-06 09:55:00,178.11,178.21,177.64,178.03,5129.0,157.5234,157.6118,157.1077,157.4526,5129.0
2019-05-06 10:00:00,177.82,177.87,177.25,177.25,7423.0,157.2669,157.3111,156.7628,156.7628,7423.0
2019-05-06 10:05:00,177.24,177.44,176.85,177.07,4407.0,156.7539,156.9308,156.409,156.6036,4407.0
2019-05-06 10:10:00,176.97,177.31,176.73,177.04,4700.0,156.5151,156.8158,156.3029,156.577,4700.0
2019-05-06 10:15:00,177.12,177.27,176.88,177.12,6840.0,156.6478,156.7804,156.4355,156.6478,6840.0
2019-05-06 10:20:00,177.02,177.11,176.79,176.79,3079.0,156.5593,156.6389,156.3559,156.3559,3079.0
2019-05-06 10:25:00,176.81,176.89,176.6,176.77,2007.0,156.3736,156.4444,156.1879,156.3382,2007.0
2019-05-06 10:30:00,176.78,176.92,176.68,176.76,9110.0,156.3471,156.4709,156.2586,156.3294,9110.0
2019-05-06 10:35:00,176.83,177.37,176.83,177.24,2900.0,156.3913,156.8689,156.3913,156.7539,2900.0
2019-05-06 10:40:00,177.25,177.55,177.25,177.43,5136.0,156.7628,157.0281,156.7628,156.922,5136.0
2019-05-06 10:45:00,177.51,177.63,177.4,177.53,2500.0,156.9927,157.0988,156.8954,157.0104,2500.0
2019-05-06 10:50:00,177.55,177.92,177.55,177.78,2703.0,157.0281,157.3553,157.0281,157.2315,2703.0
2019-05-06 10:55:00,177.71,177.76,177.42,177.71,7100.0,157.1696,157.2138,156.9131,157.1696,7100.0
2019-05-06 11:00:00,177.76,177.79,177.31,177.4,5888.0,157.2138,157.2403,156.8158,156.8954,5888.0
2019-05-06 11:05:00,177.43,177.48,177.3,177.36,3005.0,156.922,156.9662,156.807,156.86,3005.0
2019-05-06 11:10:00,177.36,177.37,177.18,177.29,1691.0,156.86,156.8689,156.7008,156.7981,1691.0
2019-05-06 11:15:00,177.33,177.46,177.33,177.46,2742.0,156.8335,156.9485,156.8335,156.9485,2742.0
2019-05-06 11:20:00,177.71,177.74,177.61,177.71,3202.0,157.1696,157.1961,157.0811,157.1696,3202.0
2019-05-06 11:25:00,177.7,177.74,177.49,177.58,12146.0,157.1607,157.1961,156.975,157.0546,12146.0
2019-05-06 11:30:00,177.54,177.62,177.06,177.06,4333.0,157.0192,157.09,156.5947,156.5947,4333.0
2019-05-06 11:35:00,177.03,177.08,176.99,177.01,700.0,156.5682,156.6124,156.5328,156.5505,700.0
2019-05-06 11:40:00,177.11,177.26,177.08,177.18,3698.0,156.6389,156.7716,156.6124,156.7008,3698.0
2019-05-06 11:45:00,177.18,177.5,177.18,177.33,4992.0,156.7008,156.9839,156.7008,156.8335,4992.0
2019-05-06 11:50:00,177.24,177.27,177.1,177.11,4365.0,156.7539,156.7804,156.6301,156.6389,4365.0
2019-05-06 11:55:00,177.15,177.24,177.09,177.18,2100.0,156.6743,156.7539,156.6213,156.7008,2100.0
2019-05-06 12:00:00,177.16,177.29,176.92,176.94,4703.0,156.6832,156.7981,156.4709,156.4886,4703.0
2019-05-06 12:05:00,176.98,177.13,176.89,177.05,3027.0,156.524,156.6566,156.4444,156.5859,3027.0
2019-05-06 12:10:00,177.08,177.22,177.08,177.22,2631.0,156.6124,156.7362,156.6124,156.7362,2631.0
2019-05-06 12:15:00,177.17,177.17,176.99,177.06,4004.0,156.692,156.692,156.5328,156.5947,4004.0
2019-05-06 12:20:00,177.08,177.13,177.06,177.12,2913.0,156.6124,156.6566,156.5947,156.6478,2913.0
2019-05-06 12:25:00,177.13,177.24,177.12,177.21,5005.0,156.6566,156.7539,156.6478,156.7274,5005.0
2019-05-06 12:30:00,177.2,177.25,177.1,177.25,2963.0,156.7185,156.7628,156.6301,156.7628,2963.0
2019-05-06 12:35:00,177.36,177.58,177.36,177.42,7846.0,156.86,157.0546,156.86,156.9131,7846.0
2019-05-06 12:40:00,177.41,177.46,177.4,177.46,1600.0,156.9043,156.9485,156.8954,156.9485,1600.0
2019-05-06 12:45:00,177.46,177.52,177.44,177.49,2644.0,156.9485,157.0016,156.9308,156.975,2644.0
2019-05-06 12:50:00,177.45,177.56,177.4,177.52,5629.0,156.9396,157.0369,156.8954,157.0016,5629.0
2019-05-06 12:55:00,177.48,177.53,177.31,177.45,2965.0,156.9662,157.0104,156.8158,156.9396,2965.0
2019-05-06 13:00:00,177.45,177.56,177.29,177.35,8621.0,156.9396,157.0369,156.7981,156.8512,8621.0
2019-05-06 13:05:00,177.34,177.55,177.28,177.5,6717.0,156.8424,157.0281,156.7893,156.9839,6717.0
2019-05-06 13:10:00,177.53,177.72,177.34,177.34,33355.0,157.0104,157.1784,156.8424,156.8424,33355.0
2019-05-06 13:15:00,177.37,177.68,177.37,177.68,2900.0,156.8689,157.1431,156.8689,157.1431,2900.0
2019-05-06 13:20:00,177.69,177.71,177.6,177.65,2800.0,157.1519,157.1696,157.0723,157.1165,2800.0
2019-05-06 13:25:00,177.65,177.77,177.65,177.7,4484.0,157.1165,157.2227,157.1165,157.1607,4484.0
2019-05-06 13:30:00,177.7,177.73,177.54,177.61,3810.0,157.1607,157.1873,157.0192,157.0811,3810.0
2019-05-06 13:35:00,177.57,177.67,177.34,177.36,5891.0,157.0458,157.1342,156.8424,156.86,5891.0
2019-05-06 13:40:00,177.39,177.4,177.26,177.34,3883.0,156.8866,156.8954,156.7716,156.8424,3883.0
2019-05-06 13:45:00,177.32,177.46,177.22,177.44,7777.0,156.8247,156.9485,156.7362,156.9308,7777.0
2019-05-06 13:50:00,177.42,177.56,177.42,177.46,4382.0,156.9131,157.0369,156.9131,156.9485,4382.0
2019-05-06 13:55:00,177.44,177.71,177.41,177.71,11699.0,156.9308,157.1696,156.9043,157.1696,11699.0
2019-05-06 14:00:00,177.73,177.75,177.47,177.5,12530.0,157.1873,157.205,156.9573,156.9839,12530.0
2019-05-06 14:05:00,177.48,177.7,177.43,177.7,4884.0,156.9662,157.1607,156.922,157.1607,4884.0
2019-05-06 14:10:00,177.76,177.76,177.64,177.67,3300.0,157.2138,157.2138,157.1077,157.1342,3300.0
2019-05-06 14:15:00,177.71,177.72,177.54,177.62,7267.0,157.1696,157.1784,157.0192,157.09,7267.0
2019-05-06 14:20:00,177.65,177.81,177.65,177.69,3900.0,157.1165,157.258,157.1165,157.1519,3900.0
2019-05-06 14:25:00,177.71,178.03,177.66,178.01,4823.0,157.1696,157.4526,157.1254,157.4349,4823.0
2019-05-06 14:30:00,178.05,178.18,177.98,178.16,5935.0,157.4703,157.5853,157.4084,157.5676,5935.0
2019-05-06 14:35:00,178.19,178.3,178.17,178.28,3897.0,157.5941,157.6914,157.5764,157.6737,3897.0
2019-05-06 14:40:00,178.28,178.47,178.25,178.4,4085.0,157.6737,157.8417,157.6472,157.7798,4085.0
2019-05-06 14:45:00,178.47,178.58,178.34,178.34,8560.0,157.8417,157.939,157.7268,157.7268,8560.0
2019-05-06 14:50:00,178.34,178.48,178.28,178.37,3935.0,157.7268,157.8506,157.6737,157.7533,3935.0
2019-05-06 14:55:00,178.45,178.45,178.27,178.33,5149.0,157.8241,157.8241,157.6649,157.7179,5149.0
2019-05-06 15:00:00,178.33,178.37,178.15,178.22,3300.0,157.7179,157.7533,157.5587,157.6206,3300.0
2019-05-06 15:05:00,178.23,178.35,178.23,178.27,4172.0,157.6295,157.7356,157.6295,157.6649,4172.0
2019-05-06 15:10:00,178.26,178.34,178.17,178.27,4400.0,157.656,157.7268,157.5764,157.6649,4400.0
2019-05-06 15:15:00,178.3,178.33,177.99,177.99,12564.0,157.6914,157.7179,157.4172,157.4172,12564.0
2019-05-06 15:20:00,177.99,178.05,177.97,178.03,3321.0,157.4172,157.4703,157.3995,157.4526,3321.0
2019-05-06 15:25:00,178.07,178.2,178.07,178.11,4400.0,157.488,157.603,157.488,157.5234,4400.0
2019-05-06 15:30:00,178.09,178.44,178.09,178.43,15131.0,157.5057,157.8152,157.5057,157.8064,15131.0
2019-05-06 15:35:00,178.46,178.64,178.44,178.64,12216.0,157.8329,157.9921,157.8152,157.9921,12216.0
2019-05-06 15:40:00,178.64,178.64,178.5,178.58,26028.0,157.9921,157.9921,157.8683,157.939,26028.0
2019-05-06 15:45:00,178.57,178.59,178.39,178.43,13624.0,157.9302,157.9479,157.771,157.8064,13624.0
2019-05-06 15:50:00,178.4,178.7,178.35,178.41,27131.0,157.7798,158.0452,157.7356,157.7887,27131.0
2019-05-06 15:55:00,178.35,178.64,178.25,178.53,61316.0,157.7356,157.9921,157.6472,157.8948,61316.0
2019-05-07 09:30:00,177.45,177.45,176.52,177.01,12272.0,156.9396,156.9396,156.1171,156.5505,12272.0
2019-05-07 09:35:00,177.05,177.29,176.85,176.87,20717.0,156.5859,156.7981,156.409,156.4267,20717.0
2019-05-07 09:40:00,176.7,176.99,176.6,176.69,4652.0,156.2763,156.5328,156.1879,156.2675,4652.0
2019-05-07 09:45:00,176.62,176.73,176.0,176.17,10764.0,156.2056,156.3029,155.6572,155.8076,10764.0
2019-05-07 09:50:00,176.18,176.42,175.79,176.24,25380.0,155.8164,156.0287,155.4715,155.8695,25380.0
2019-05-07 09:55:00,176.17,177.23,176.17,177.04,11173.0,155.8076,156.7451,155.8076,156.577,11173.0
2019-05-07 10:00:00,177.19,177.19,176.16,176.16,5594.0,156.7097,156.7097,155.7987,155.7987,5594.0
2019-05-07 10:05:00,175.98,176.56,175.86,176.56,12286.0,155.6395,156.1525,155.5334,156.1525,12286.0
2019-05-07 10:10:00,176.47,176.7,176.47,176.69,1623.0,156.0729,156.2763,156.0729,156.2675,1623.0
2019-05-07 10:15:00,176.7,176.82,176.55,176.78,9454.0,156.2763,156.3825,156.1437,156.3471,9454.0
2019-05-07 10:20:00,176.74,177.17,176.73,177.17,1135.0,156.3117,156.692,156.3029,156.692,1135.0
2019-05-07 10:25:00,177.08,177.53,177.08,177.53,2500.0,156.6124,157.0104,156.6124,157.0104,2500.0
2019-05-07 10:30:00,177.57,177.57,177.06,177.19,4344.0,157.0458,157.0458,156.5947,156.7097,4344.0
2019-05-07 10:35:00,177.12,177.34,176.81,176.91,2734.0,156.6478,156.8424,156.3736,156.4621,2734.0
2019-05-07 10:40:00,176.77,176.91,176.69,176.88,2000.0,156.3382,156.4621,156.2675,156.4355,2000.0
2019-05-07 10:45:00,177.03,177.19,176.94,176.94,1650.0,156.5682,156.7097,156.4886,156.4886,1650.0
2019-05-07 10:50:00,177.0,177.03,176.85,177.03,1100.0,156.5417,156.5682,156.409,156.5682,1100.0
2019-05-07 10:55:00,177.15,177.35,177.12,177.35,1540.0,156.6743,156.8512,156.6478,156.8512,1540.0
2019-05-07 11:00:00,177.2,177.25,176.81,176.81,3000.0,156.7185,156.7628,156.3736,156.3736,3000.0
2019-05-07 11:05:00,176.85,177.19,176.84,176.99,1700.0,156.409,156.7097,156.4001,156.5328,1700.0
2019-05-07 11:10:00,176.97,177.24,176.97,177.24,3500.0,156.5151,156.7539,156.5151,156.7539,3500.0
2019-05-07 11:15:00,177.15,177.17,176.77,176.94,4669.0,156.6743,156.692,156.3382,156.4886,4669.0
2019-05-07 11:20:00,176.96,177.12,176.92,177.03,5757.0,156.5063,156.6478,156.4709,156.5682,5757.0
2019-05-07 11:25:00,177.03,177.17,177.03,177.11,4512.0,156.5682,156.692,156.5682,156.6389,4512.0
2019-05-07 11:30:00,177.13,177.2,176.86,176.86,4198.0,156.6566,156.7185,156.4178,156.4178,4198.0
2019-05-07 11:35:00,176.9,177.1,176.57,177.04,13869.0,156.4532,156.6301,156.1614,156.577,13869.0
2019-05-07 11:40:00,177.04,177.22,176.8,176.8,14749.0,156.577,156.7362,156.3648,156.3648,14749.0
2019-05-07 11:45:00,176.83,177.09,176.81,177.09,10137.0,156.3913,156.6213,156.3736,156.6213,10137.0
2019-05-07 11:50:00,177.0,177.0,176.7,176.99,7340.0,156.5417,156.5417,156.2763,156.5328,7340.0
2019-05-07 11:55:00,176.96,177.08,176.91,177.04,7096.0,156.5063,156.6124,156.4621,156.577,7096.0
2019-05-07 12:00:00,177.11,177.12,176.75,176.86,3152.0,156.6389,156.6478,156.3205,156.4178,3152.0
2019-05-07 12:05:00,176.92,176.99,176.79,176.85,8821.0,156.4709,156.5328,156.3559,156.409,8821.0
2019-05-07 12:10:00,176.85,176.97,176.78,176.94,3100.0,156.409,156.5151,156.3471,156.4886,3100.0
2019-05-07 12:15:00,176.84,177.16,176.84,177.16,3926.0,156.4001,156.6832,156.4001,156.6832,3926.0
2019-05-07 12:20:00,177.17,177.32,177.07,177.12,15135.0,156.692,156.8247,156.6036,156.6478,15135.0
2019-05-07 12:25:00,177.16,177.22,177.09,177.1,6090.0,156.6832,156.7362,156.6213,156.6301,6090.0
2019-05-07 12:30:00,177.1,177.34,177.1,177.18,9585.0,156.6301,156.8424,156.6301,156.7008,9585.0
2019-05-07 12:35:00,177.23,177.34,177.19,177.23,2312.0,156.7451,156.8424,156.7097,156.7451,2312.0
2019-05-07 12:40:00,177.12,177.15,177.07,177.08,2800.0,156.6478,156.6743,156.6036,156.6124,2800.0
2019-05-07 12:45:00,177.1,177.37,177.1,177.3,1587.0,156.6301,156.8689,156.6301,156.807,1587.0
2019-05-07 12:50:00,177.35,177.49,177.35,177.41,2729.0,156.8512,156.975,156.8512,156.9043,2729.0
2019-05-07 12:55:00,177.4,177.4,177.23,177.31,1700.0,156.8954,156.8954,156.7451,156.8158,1700.0
2019-05-07 13:00:00,177.3,177.3,177.0,177.05,2639.0,156.807,156.807,156.5417,156.5859,2639.0
2019-05-07 13:05:00,177.06,177.13,177.0,177.0,8919.0,156.5947,156.6566,156.5417,156.5417,8919.0
2019-05-07 13:10:00,177.0,177.09,176.81,176.81,3369.0,156.5417,156.6213,156.3736,156.3736,3369.0
2019-05-07 13:15:00,176.58,176.66,176.31,176.44,3600.0,156.1702,156.241,155.9314,156.0464,3600.0
2019-05-07 13:20:00,176.34,176.35,176.16,176.27,5138.0,155.9579,155.9668,155.7987,155.896,5138.0
2019-05-07 13:25:00,176.24,176.47,176.14,176.38,7797.0,155.8695,156.0729,155.7811,155.9933,7797.0
2019-05-07 13:30:00,176.38,176.41,176.19,176.41,5050.0,155.9933,156.0198,155.8253,156.0198,5050.0
2019-05-07 13:35:00,176.35,176.46,176.24,176.41,5500.0,155.9668,156.0641,155.8695,156.0198,5500.0
2019-05-07 13:40:00,176.41,176.42,176.23,176.33,3572.0,156.0198,156.0287,155.8607,155.9491,3572.0
2019-05-07 13:45:00,176.29,176.44,176.29,176.38,3655.0,155.9137,156.0464,155.9137,155.9933,3655.0
2019-05-07 13:50:00,176.45,176.69,176.44,176.55,1400.0,156.0552,156.2675,156.0464,156.1437,1400.0
2019-05-07 13:55:00,176.54,176.7,176.54,176.65,9654.0,156.1348,156.2763,156.1348,156.2321,9654.0
2019-05-07 14:00:00,176.64,176.76,176.34,176.43,21644.0,156.2233,156.3294,155.9579,156.0375,21644.0
2019-05-07 14:05:00,176.37,176.84,176.37,176.71,5415.0,155.9845,156.4001,155.9845,156.2852,5415.0
2019-05-07 14:10:00,176.77,176.87,176.41,176.41,6315.0,156.3382,156.4267,156.0198,156.0198,6315.0
2019-05-07 14:15:00,176.47,176.62,176.43,176.54,14504.0,156.0729,156.2056,156.0375,156.1348,14504.0
2019-05-07 14:20:00,176.48,176.72,176.43,176.52,5859.0,156.0818,156.294,156.0375,156.1171,5859.0
2019-05-07 14:25:00,176.51,176.66,176.33,176.38,8199.0,156.1083,156.241,155.9491,155.9933,8199.0
2019-05-07 14:30:00,176.4,176.41,176.04,176.15,8054.0,156.011,156.0198,155.6926,155.7899,8054.0
2019-05-07 14:35:00,176.03,176.03,175.49,175.68,6532.0,155.6838,155.6838,155.2062,155.3742,6532.0
2019-05-07 14:40:00,175.75,176.18,175.75,176.05,10822.0,155.4361,155.8164,155.4361,155.7015,10822.0
2019-05-07 14:45:00,176.09,176.19,176.05,176.13,10161.0,155.7368,155.8253,155.7015,155.7722,10161.0
2019-05-07 14:50:00,176.19,176.51,176.19,176.51,3792.0,155.8253,156.1083,155.8253,156.1083,3792.0
2019-05-07 14:55:00,176.56,177.06,176.52,177.02,12235.0,156.1525,156.5947,156.1171,156.5593,12235.0
2019-05-07 15:00:00,176.94,177.05,176.55,176.65,9621.0,156.4886,156.5859,156.1437,156.2321,9621.0
2019-05-07 15:05:00,176.63,176.8,176.41,176.73,6006.0,156.2144,156.3648,156.0198,156.3029,6006.0
2019-05-07 15:10:00,176.7,176.83,176.59,176.63,5761.0,156.2763,156.3913,156.179,156.2144,5761.0
2019-05-07 15:15:00,176.64,176.76,176.58,176.58,5751.0,156.2233,156.3294,156.1702,156.1702,5751.0
2019-05-07 15:20:00,176.6,176.8,176.49,176.52,10559.0,156.1879,156.3648,156.0906,156.1171,10559.0
2019-05-07 15:25:00,176.46,176.78,176.46,176.73,14404.0,156.0641,156.3471,156.0641,156.3029,14404.0
2019-05-07 15:30:00,176.71,176.82,176.6,176.72,16926.0,156.2852,156.3825,156.1879,156.294,16926.0
2019-05-07 15:35:00,176.71,176.72,176.0,176.04,16922.0,156.2852,156.294,155.6572,155.6926,16922.0
2019-05-07 15:40:00,175.99,176.39,175.99,176.39,9877.0,155.6484,156.0022,155.6484,156.0022,9877.0
2019-05-07 15:45:00,176.42,176.48,176.15,176.43,21933.0,156.0287,156.0818,155.7899,156.0375,21933.0
2019-05-07 15:50:00,176.41,176.72,176.28,176.55,25606.0,156.0198,156.294,155.9049,156.1437,25606.0
2019-05-07 15:55:00,176.58,177.04,176.58,176.7,62227.0,156.1702,156.577,156.1702,156.2763,62227.0
2019-05-08 09:30:00,177.0,177.11,176.51,176.74,12600.0,156.5417,156.6389,156.1083,156.3117,12600.0
2019-05-08 09:35:00,176.89,177.61,176.8,177.32,12320.0,156.4444,157.0811,156.3648,156.8247,12320.0
2019-05-08 09:40:00,177.31,177.95,177.12,177.95,12489.0,156.8158,157.3818,156.6478,157.3818,12489.0
2019-05-08 09:45:00,177.98,178.63,177.87,178.05,9700.0,157.4084,157.9833,157.3111,157.4703,9700.0
2019-05-08 09:50:00,178.0,178.38,177.67,177.72,11540.0,157.4261,157.7621,157.1342,157.1784,11540.0
2019-05-08 09:55:00,177.79,178.14,177.74,178.12,8200.0,157.2403,157.5499,157.1961,157.5322,8200.0
2019-05-08 10:00:00,178.13,178.36,177.78,177.78,4050.0,157.541,157.7445,157.2315,157.2315,4050.0
2019-05-08 10:05:00,177.91,178.35,177.9,178.23,9021.0,157.3465,157.7356,157.3376,157.6295,9021.0
2019-05-08 10:10:00,178.24,178.42,177.95,178.28,5100.0,157.6383,157.7975,157.3818,157.6737,5100.0
2019-05-08 10:15:00,178.3,178.82,178.3,178.67,6614.0,157.6914,158.1513,157.6914,158.0186,6614.0
2019-05-08 10:20:00,178.76,178.76,178.25,178.3,2619.0,158.0982,158.0982,157.6472,157.6914,2619.0
2019-05-08 10:25:00,178.23,178.25,177.67,177.7,6733.0,157.6295,157.6472,157.1342,157.1607,6733.0
2019-05-08 10:30:00,177.7,177.7,177.39,177.45,2900.0,157.1607,157.1607,156.8866,156.9396,2900.0
2019-05-08 10:35:00,177.46,177.89,177.46,177.89,5012.0,156.9485,157.3288,156.9485,157.3288,5012.0
2019-05-08 10:40:00,177.84,177.95,177.82,177.86,3100.0,157.2846,157.3818,157.2669,157.3023,3100.0
2019-05-08 10:45:00,177.86,178.02,177.73,177.73,9692.0,157.3023,157.4438,157.1873,157.1873,9692.0
2019-05-08 10:50:00,177.71,178.07,177.71,178.03,4700.0,157.1696,157.488,157.1696,157.4526,4700.0
2019-05-08 10:55:00,178.03,178.63,177.88,178.63,8108.0,157.4526,157.9833,157.3199,157.9833,8108.0
2019-05-08 11:00:00,178.53,179.02,178.42,179.01,4671.0,157.8948,158.3282,157.7975,158.3193,4671.0
2019-05-08 11:05:00,178.92,179.61,178.89,179.6,21751.0,158.2397,158.85,158.2132,158.8411,21751.0
2019-05-08 11:10:00,179.66,179.89,179.49,179.72,16874.0,158.8942,159.0976,158.7438,158.9473,16874.0
2019-05-08 11:15:00,179.61,179.88,179.36,179.42,6681.0,158.85,159.0888,158.6289,158.6819,6681.0
2019-05-08 11:20:00,179.36,179.36,178.41,178.75,9866.0,158.6289,158.6289,157.7887,158.0894,9866.0
2019-05-08 11:25:00,178.76,178.85,178.5,178.58,8896.0,158.0982,158.1778,157.8683,157.939,8896.0
2019-05-08 11:30:00,178.67,178.84,178.25,178.39,5450.0,158.0186,158.169,157.6472,157.771,5450.0
2019-05-08 11:35:00,178.37,178.49,178.2,178.34,5172.0,157.7533,157.8594,157.603,157.7268,5172.0
2019-05-08 11:40:00,178.4,178.43,178.13,178.25,2500.0,157.7798,157.8064,157.541,157.6472,2500.0
2019-05-08 11:45:00,178.27,178.35,178.14,178.33,2700.0,157.6649,157.7356,157.5499,157.7179,2700.0
2019-05-08 11:50:00,178.27,178.36,178.19,178.35,1400.0,157.6649,157.7445,157.5941,157.7356,1400.0
2019-05-08 11:55:00,178.32,178.46,178.24,178.25,4391.0,157.7091,157.8329,157.6383,157.6472,4391.0
2019-05-08 12:00:00,178.23,178.26,177.8,177.9,7670.0,157.6295,157.656,157.2492,157.3376,7670.0
2019-05-08 12:05:00,177.9,178.0,177.87,177.87,2810.0,157.3376,157.4261,157.3111,157.3111,2810.0
2019-05-08 12:10:00,177.94,178.14,177.94,178.0,3400.0,157.373,157.5499,157.373,157.4261,3400.0
2019-05-08 12:15:00,178.0,178.14,177.94,178.12,3400.0,157.4261,157.5499,157.373,157.5322,3400.0
2019-05-08 12:20:00,178.15,178.19,177.95,178.18,4325.0,157.5587,157.5941,157.3818,157.5853,4325.0
2019-05-08 12:25:00,178.2,178.2,178.01,178.09,1600.0,157.603,157.603,157.4349,157.5057,1600.0
2019-05-08 12:30:00,178.06,178.16,178.0,178.03,2100.0,157.4791,157.5676,157.4261,157.4526,2100.0
2019-05-08 12:35:00,178.02,178.29,177.99,178.23,11000.0,157.4438,157.6826,157.4172,157.6295,11000.0
2019-05-08 12:40:00,178.2,178.23,178.05,178.18,5400.0,157.603,157.6295,157.4703,157.5853,5400.0
2019-05-08 12:45:00,178.21,178.61,178.18,178.47,10770.0,157.6118,157.9656,157.5853,157.8417,10770.0
2019-05-08 12:50:00,178.47,178.61,178.47,178.6,2819.0,157.8417,157.9656,157.8417,157.9567,2819.0
2019-05-08 12:55:00,178.55,178.66,178.5,178.57,2500.0,157.9125,158.0098,157.8683,157.9302,2500.0
2019-05-08 13:00:00,178.57,178.58,178.41,178.45,2851.0,157.9302,157.939,157.7887,157.8241,2851.0
2019-05-08 13:05:00,178.41,178.46,178.19,178.25,4254.0,157.7887,157.8329,157.5941,157.6472,4254.0
2019-05-08 13:10:00,178.25,178.35,178.17,178.19,4346.0,157.6472,157.7356,157.5764,157.5941,4346.0
2019-05-08 13:15:00,178.24,178.29,178.09,178.09,2175.0,157.6383,157.6826,157.5057,157.5057,2175.0
2019-05-08 13:20:00,178.15,178.84,178.09,178.76,10822.0,157.5587,158.169,157.5057,158.0982,10822.0
2019-05-08 13:25:00,178.69,178.81,178.67,178.74,3611.0,158.0363,158.1424,158.0186,158.0805,3611.0
2019-05-08 13:30:00,178.75,178.91,178.57,178.75,8474.0,158.0894,158.2309,157.9302,158.0894,8474.0
2019-05-08 13:35:00,178.77,178.91,178.6,178.86,6100.0,158.1071,158.2309,157.9567,158.1867,6100.0
2019-05-08 13:40:00,178.86,178.9,178.74,178.85,2600.0,158.1867,158.222,158.0805,158.1778,2600.0
2019-05-08 13:45:00,178.85,179.14,178.78,179.04,5885.0,158.1778,158.4343,158.1159,158.3459,5885.0
2019-05-08 13:50:00,179.05,179.14,178.97,179.0,12500.0,158.3547,158.4343,158.284,158.3105,12500.0
2019-05-08 13:55:00,179.02,179.31,179.0,179.15,7373.0,158.3282,158.5847,158.3105,158.4431,7373.0
2019-05-08 14:00:00,179.15,179.19,179.0,179.0,4101.0,158.4431,158.4785,158.3105,158.3105,4101.0
2019-05-08 14:05:00,178.94,179.26,178.93,179.2,5200.0,158.2574,158.5404,158.2486,158.4874,5200.0
2019-05-08 14:10:00,179.19,179.24,179.01,179.01,4700.0,158.4785,158.5227,158.3193,158.3193,4700.0
2019-05-08 14:15:00,179.01,179.2,179.01,179.05,3587.0,158.3193,158.4874,158.3193,158.3547,3587.0
2019-05-08 14:20:00,179.14,179.14,179.05,179.08,1700.0,158.4343,158.4343,158.3547,158.3812,1700.0
2019-05-08 14:25:00,179.12,179.13,178.94,178.94,3900.0,158.4166,158.4255,158.2574,158.2574,3900.0
2019-05-08 14:30:00,179.01,179.12,178.95,179.09,6180.0,158.3193,158.4166,158.2663,158.3901,6180.0
2019-05-08 14:35:00,179.05,179.11,178.95,179.08,1298.0,158.3547,158.4078,158.2663,158.3812,1298.0
2019-05-08 14:40:00,179.01,179.17,179.01,179.05,2200.0,158.3193,158.4608,158.3193,158.3547,2200.0
2019-05-08 14:45:00,179.06,179.11,178.97,179.11,1700.0,158.3636,158.4078,158.284,158.4078,1700.0
2019-05-08 14:50:00,179.01,179.19,178.98,179.1,2030.0,158.3193,158.4785,158.2928,158.3989,2030.0
2019-05-08 14:55:00,179.06,179.07,178.99,178.99,1100.0,158.3636,158.3724,158.3016,158.3016,1100.0
2019-05-08 15:00:00,179.06,179.27,179.05,179.18,6050.0,158.3636,158.5493,158.3547,158.4697,6050.0
2019-05-08 15:05:00,179.16,179.34,179.12,179.29,4923.0,158.452,158.6112,158.4166,158.567,4923.0
2019-05-08 15:10:00,179.31,179.55,179.31,179.53,6524.0,158.5847,158.7969,158.5847,158.7792,6524.0
2019-05-08 15:15:00,179.48,179.62,179.36,179.56,3900.0,158.735,158.8588,158.6289,158.8058,3900.0
2019-05-08 15:20:00,179.58,179.74,179.56,179.58,9961.0,158.8234,158.965,158.8058,158.8234,9961.0
2019-05-08 15:25:00,179.61,179.83,179.55,179.77,11420.0,158.85,159.0446,158.7969,158.9915,11420.0
2019-05-08 15:30:00,179.75,179.99,179.74,179.87,14643.0,158.9738,159.1861,158.965,159.0799,14643.0
2019-05-08 15:35:00,179.86,179.92,179.77,179.8,8699.0,159.0711,159.1241,158.9915,159.018,8699.0
2019-05-08 15:40:00,179.8,179.81,179.42,179.6,32668.0,159.018,159.0269,158.6819,158.8411,32668.0
2019-05-08 15:45:00,179.65,179.77,179.5,179.58,25093.0,158.8854,158.9915,158.7527,158.8234,25093.0
2019-05-08 15:50:00,179.58,179.82,179.46,179.74,33805.0,158.8234,159.0357,158.7173,158.965,33805.0
2019-05-08 15:55:00,179.73,179.74,179.31,179.32,58622.0,158.9561,158.965,158.5847,158.5935,58622.0
2019-05-09 09:30:00,177.74,178.6,177.5,178.52,29146.0,157.1961,157.9567,156.9839,157.886,29146.0
2019-05-09 09:35:00,178.76,178.96,178.08,178.49,15251.0,158.0982,158.2751,157.4968,157.8594,15251.0
2019-05-09 09:40:00,178.55,178.69,177.96,178.04,5908.0,157.9125,158.0363,157.3907,157.4614,5908.0
2019-05-09 09:45:00,178.12,178.12,177.54,177.78,4543.0,157.5322,157.5322,157.0192,157.2315,4543.0
2019-05-09 09:50:00,177.67,177.75,177.3,177.75,3300.0,157.1342,157.205,156.807,157.205,3300.0
2019-05-09 09:55:00,177.68,178.76,177.45,178.63,11510.0,157.1431,158.0982,156.9396,157.9833,11510.0
2019-05-09 10:00:00,178.63,178.71,178.03,178.11,8873.0,157.9833,158.054,157.4526,157.5234,8873.0
2019-05-09 10:05:00,178.02,178.45,178.01,178.43,13489.0,157.4438,157.8241,157.4349,157.8064,13489.0
2019-05-09 10:10:00,178.3,178.75,178.28,178.65,9114.0,157.6914,158.0894,157.6737,158.0009,9114.0
2019-05-09 10:15:00,178.65,178.8,178.59,178.59,6756.0,158.0009,158.1336,157.9479,157.9479,6756.0
2019-05-09 10:20:00,178.55,178.55,178.29,178.36,4704.0,157.9125,157.9125,157.6826,157.7445,4704.0
2019-05-09 10:25:00,178.29,178.36,178.0,178.13,3555.0,157.6826,157.7445,157.4261,157.541,3555.0
2019-05-09 10:30:00,178.14,178.3,178.0,178.25,3500.0,157.5499,157.6914,157.4261,157.6472,3500.0
2019-05-09 10:35:00,178.17,178.24,178.05,178.17,3279.0,157.5764,157.6383,157.4703,157.5764,3279.0
2019-05-09 10:40:00,178.17,178.65,178.0,178.45,5850.0,157.5764,158.0009,157.4261,157.8241,5850.0
2019-05-09 10:45:00,178.49,178.75,178.47,178.53,4187.0,157.8594,158.0894,157.8417,157.8948,4187.0
2019-05-09 10:50:00,178.59,178.59,178.21,178.28,6300.0,157.9479,157.9479,157.6118,157.6737,6300.0
2019-05-09 10:55:00,178.24,178.33,178.04,178.06,4761.0,157.6383,157.7179,157.4614,157.4791,4761.0
2019-05-09 11:00:00,178.07,178.26,178.05,178.19,3982.0,157.488,157.656,157.4703,157.5941,3982.0
2019-05-09 11:05:00,178.18,178.19,177.88,178.19,7508.0,157.5853,157.5941,157.3199,157.5941,7508.0
2019-05-09 11:10:00,178.14,178.41,178.02,178.34,4862.0,157.5499,157.7887,157.4438,157.7268,4862.0
2019-05-09 11:15:00,178.42,178.42,178.09,178.09,16417.0,157.7975,157.7975,157.5057,157.5057,16417.0
2019-05-09 11:20:00,178.04,178.15,177.92,177.99,5325.0,157.4614,157.5587,157.3553,157.4172,5325.0
2019-05-09 11:25:00,178.03,178.04,177.77,177.82,3600.0,157.4526,157.4614,157.2227,157.2669,3600.0
2019-05-09 11:30:00,177.98,178.48,177.95,178.48,8250.0,157.4084,157.8506,157.3818,157.8506,8250.0
2019-05-09 11:35:00,178.6,178.87,178.6,178.75,5379.0,157.9567,158.1955,157.9567,158.0894,5379.0
2019-05-09 11:40:00,178.8,178.83,178.57,178.79,3660.0,158.1336,158.1601,157.9302,158.1248,3660.0
2019-05-09 11:45:00,178.77,179.03,178.76,179.01,2859.0,158.1071,158.337,158.0982,158.3193,2859.0
2019-05-09 11:50:00,179.06,179.14,178.82,179.14,3925.0,158.3636,158.4343,158.1513,158.4343,3925.0
2019-05-09 11:55:00,179.11,179.17,178.94,179.17,3902.0,158.4078,158.4608,158.2574,158.4608,3902.0
2019-05-09 12:00:00,179.11,179.15,178.84,178.89,3600.0,158.4078,158.4431,158.169,158.2132,3600.0
2019-05-09 12:05:00,178.89,179.09,178.85,179.06,3358.0,158.2132,158.3901,158.1778,158.3636,3358.0
2019-05-09 12:10:00,179.1,179.18,178.98,179.16,5421.0,158.3989,158.4697,158.2928,158.452,5421.0
2019-05-09 12:15:00,179.12,179.35,179.03,179.2,7700.0,158.4166,158.62,158.337,158.4874,7700.0
2019-05-09 12:20:00,179.14,179.18,178.78,178.78,5505.0,158.4343,158.4697,158.1159,158.1159,5505.0
2019-05-09 12:25:00,178.82,179.29,178.79,178.97,10114.0,158.1513,158.567,158.1248,158.284,10114.0
2019-05-09 12:30:00,179.06,179.51,179.02,179.38,3500.0,158.3636,158.7615,158.3282,158.6466,3500.0
2019-05-09 12:35:00,179.48,179.72,179.44,179.69,7800.0,158.735,158.9473,158.6996,158.9207,7800.0
2019-05-09 12:40:00,179.89,179.91,179.32,179.39,3600.0,159.0976,159.1153,158.5935,158.6554,3600.0
2019-05-09 12:45:00,179.42,179.59,179.37,179.56,5621.0,158.6819,158.8323,158.6377,158.8058,5621.0
2019-05-09 12:50:00,179.6,179.89,179.41,179.84,3741.0,158.8411,159.0976,158.6731,159.0534,3741.0
2019-05-09 12:55:00,179.89,179.89,179.68,179.8,2972.0,159.0976,159.0976,158.9119,159.018,2972.0
2019-05-09 13:00:00,179.82,180.14,179.82,179.96,7228.0,159.0357,159.3187,159.0357,159.1595,7228.0
2019-05-09 13:05:00,180.01,180.07,179.77,179.77,3200.0,159.2037,159.2568,158.9915,158.9915,3200.0
2019-05-09 13:10:00,179.87,180.01,179.76,180.0,1700.0,159.0799,159.2037,158.9826,159.1949,1700.0
2019-05-09 13:15:00,179.97,179.97,179.72,179.73,3544.0,159.1684,159.1684,158.9473,158.9561,3544.0
2019-05-09 13:20:00,179.71,179.72,179.45,179.53,9132.0,158.9384,158.9473,158.7085,158.7792,9132.0
2019-05-09 13:25:00,179.58,179.87,179.58,179.82,3768.0,158.8234,159.0799,158.8234,159.0357,3768.0
2019-05-09 13:30:00,179.83,179.84,179.65,179.72,1659.0,159.0446,159.0534,158.8854,158.9473,1659.0
2019-05-09 13:35:00,179.65,179.76,179.54,179.7,15068.0,158.8854,158.9826,158.7881,158.9296,15068.0
2019-05-09 13:40:00,179.74,179.86,179.66,179.8,2900.0,158.965,159.0711,158.8942,159.018,2900.0
2019-05-09 13:45:00,179.83,180.2,179.75,180.2,4100.0,159.0446,159.3718,158.9738,159.3718,4100.0
2019-05-09 13:50:00,180.17,180.19,179.91,180.02,6943.0,159.3453,159.3629,159.1153,159.2126,6943.0
2019-05-09 13:55:00,179.86,180.09,179.81,179.96,5604.0,159.0711,159.2745,159.0269,159.1595,5604.0
2019-05-09 14:00:00,179.99,180.0,179.73,179.81,27414.0,159.1861,159.1949,158.9561,159.0269,27414.0
2019-05-09 14:05:00,179.85,179.94,179.71,179.92,24962.0,159.0622,159.1418,158.9384,159.1241,24962.0
2019-05-09 14:10:00,179.88,180.4,179.88,180.32,22284.0,159.0888,159.5487,159.0888,159.4779,22284.0
2019-05-09 14:15:00,180.38,180.71,180.38,180.63,6299.0,159.531,159.8228,159.531,159.7521,6299.0
2019-05-09 14:20:00,180.63,180.8,180.5,180.58,10979.0,159.7521,159.9024,159.6371,159.7079,10979.0
2019-05-09 14:25:00,180.58,180.82,180.54,180.69,11203.0,159.7079,159.9201,159.6725,159.8051,11203.0
2019-05-09 14:30:00,180.72,181.01,180.72,180.97,9450.0,159.8317,160.0882,159.8317,160.0528,9450.0
2019-05-09 14:35:00,180.97,181.03,180.75,180.76,5500.0,160.0528,160.1059,159.8582,159.8671,5500.0
2019-05-09 14:40:00,180.82,181.13,180.68,181.13,18056.0,159.9201,160.1943,159.7963,160.1943,18056.0
2019-05-09 14:45:00,181.17,181.22,180.88,180.88,15718.0,160.2297,160.2739,159.9732,159.9732,15718.0
2019-05-09 14:50:00,180.84,180.88,180.69,180.72,10375.0,159.9378,159.9732,159.8051,159.8317,10375.0
2019-05-09 14:55:00,180.72,180.75,180.56,180.6,11137.0,159.8317,159.8582,159.6902,159.7256,11137.0
2019-05-09 15:00:00,180.56,180.73,180.35,180.72,24211.0,159.6902,159.8405,159.5044,159.8317,24211.0
2019-05-09 15:05:00,180.75,180.85,180.24,180.27,49396.0,159.8582,159.9467,159.4072,159.4337,49396.0
2019-05-09 15:10:00,180.28,180.51,180.2,180.5,14638.0,159.4425,159.646,159.3718,159.6371,14638.0
2019-05-09 15:15:00,180.61,180.92,180.6,180.92,12365.0,159.7344,160.0086,159.7256,160.0086,12365.0
2019-05-09 15:20:00,180.87,180.99,180.65,180.75,12500.0,159.9643,160.0705,159.7698,159.8582,12500.0
2019-05-09 15:25:00,180.76,181.07,180.75,181.04,11805.0,159.8671,160.1412,159.8582,160.1147,11805.0
2019-05-09 15:30:00,181.03,181.33,181.0,181.19,21629.0,160.1059,160.3712,160.0793,160.2474,21629.0
2019-05-09 15:35:00,181.2,181.26,181.05,181.19,16070.0,160.2562,160.3093,160.1235,160.2474,16070.0
2019-05-09 15:40:00,181.22,181.22,180.82,180.92,10255.0,160.2739,160.2739,159.9201,160.0086,10255.0
2019-05-09 15:45:00,180.92,181.01,180.59,180.59,11315.0,160.0086,160.0882,159.7167,159.7167,11315.0
2019-05-09 15:50:00,180.56,181.06,180.56,181.02,31142.0,159.6902,160.1324,159.6902,160.097,31142.0
2019-05-09 15:55:00,181.02,181.45,181.0,181.18,80012.0,160.097,160.4773,160.0793,160.2385,80012.0
2019-05-10 09:30:00,180.44,181.54,180.21,180.93,13260.0,159.584,160.5569,159.3806,160.0174,13260.0
2019-05-10 09:35:00,180.81,181.8,180.24,181.8,34146.0,159.9113,160.7869,159.4072,160.7869,34146.0
2019-05-10 09:40:00,181.8,183.12,181.4,182.84,32151.0,160.7869,161.9543,160.4331,161.7066,32151.0
2019-05-10 09:45:00,182.77,183.12,182.16,182.17,12704.0,161.6447,161.9543,161.1052,161.1141,12704.0
2019-05-10 09:50:00,182.06,182.83,181.85,182.71,15792.0,161.0168,161.6978,160.8311,161.5917,15792.0
2019-05-10 09:55:00,182.62,182.97,182.22,182.22,11633.0,161.5121,161.8216,161.1583,161.1583,11633.0
2019-05-10 10:00:00,182.3,182.3,181.78,182.0,7029.0,161.2291,161.2291,160.7692,160.9637,7029.0
2019-05-10 10:05:00,182.0,182.0,181.47,181.81,11271.0,160.9637,160.9637,160.495,160.7957,11271.0
2019-05-10 10:10:00,181.64,181.68,180.97,181.0,4960.0,160.6453,160.6807,160.0528,160.0793,4960.0
2019-05-10 10:15:00,180.99,180.99,180.64,180.94,5500.0,160.0705,160.0705,159.7609,160.0263,5500.0
2019-05-10 10:20:00,180.92,180.92,180.62,180.83,2433.0,160.0086,160.0086,159.7432,159.929,2433.0
2019-05-10 10:25:00,180.89,180.96,180.69,180.91,5566.0,159.982,160.0439,159.8051,159.9997,5566.0
2019-05-10 10:30:00,180.89,180.95,180.67,180.67,2130.0,159.982,160.0351,159.7875,159.7875,2130.0
2019-05-10 10:35:00,180.7,181.02,180.59,180.87,12323.0,159.814,160.097,159.7167,159.9643,12323.0
2019-05-10 10:40:00,180.78,180.78,180.3,180.42,6917.0,159.8847,159.8847,159.4602,159.5664,6917.0
2019-05-10 10:45:00,180.47,180.69,180.4,180.4,2864.0,159.6106,159.8051,159.5487,159.5487,2864.0
2019-05-10 10:50:00,180.4,180.51,180.27,180.49,2785.0,159.5487,159.646,159.4337,159.6283,2785.0
2019-05-10 10:55:00,180.6,180.68,180.36,180.36,3500.0,159.7256,159.7963,159.5133,159.5133,3500.0
2019-05-10 11:00:00,180.4,180.48,179.8,179.89,4820.0,159.5487,159.6194,159.018,159.0976,4820.0
2019-05-10 11:05:00,180.03,180.25,179.97,180.07,3805.0,159.2214,159.416,159.1684,159.2568,3805.0
2019-05-10 11:10:00,180.09,180.3,180.09,180.27,3705.0,159.2745,159.4602,159.2745,159.4337,3705.0
2019-05-10 11:15:00,180.31,180.51,180.21,180.5,3500.0,159.4691,159.646,159.3806,159.6371,3500.0
2019-05-10 11:20:00,180.6,180.66,180.42,180.49,2767.0,159.7256,159.7786,159.5664,159.6283,2767.0
2019-05-10 11:25:00,180.59,180.59,180.13,180.19,4500.0,159.7167,159.7167,159.3099,159.3629,4500.0
2019-05-10 11:30:00,180.12,180.12,179.71,179.77,10784.0,159.301,159.301,158.9384,158.9915,10784.0
2019-05-10 11:35:00,179.84,180.29,179.77,180.18,3512.0,159.0534,159.4514,158.9915,159.3541,3512.0
2019-05-10 11:40:00,180.23,180.23,179.83,179.95,3700.0,159.3983,159.3983,159.0446,159.1507,3700.0
2019-05-10 11:45:00,179.97,180.0,179.66,179.81,12638.0,159.1684,159.1949,158.8942,159.0269,12638.0
2019-05-10 11:50:00,179.91,180.02,179.66,179.85,5561.0,159.1153,159.2126,158.8942,159.0622,5561.0
2019-05-10 11:55:00,179.91,180.03,179.78,179.98,5200.0,159.1153,159.2214,159.0003,159.1772,5200.0
2019-05-10 12:00:00,179.99,180.15,179.94,179.98,5100.0,159.1861,159.3276,159.1418,159.1772,5100.0
2019-05-10 12:05:00,179.96,179.96,179.74,179.74,34450.0,159.1595,159.1595,158.965,158.965,34450.0
2019-05-10 12:10:00,179.85,180.29,179.8,180.25,4800.0,159.0622,159.4514,159.018,159.416,4800.0
2019-05-10 12:15:00,180.29,180.55,180.29,180.54,3000.0,159.4514,159.6813,159.4514,159.6725,3000.0
2019-05-10 12:20:00,180.47,180.6,180.4,180.59,3800.0,159.6106,159.7256,159.5487,159.7167,3800.0
2019-05-10 12:25:00,180.59,180.77,180.54,180.68,22185.0,159.7167,159.8759,159.6725,159.7963,22185.0
2019-05-10 12:30:00,180.68,180.91,180.58,180.8,7200.0,159.7963,159.9997,159.7079,159.9024,7200.0
2019-05-10 12:35:00,180.87,180.88,180.57,180.59,2763.0,159.9643,159.9732,159.699,159.7167,2763.0
2019-05-10 12:40:00,180.63,180.72,180.57,180.63,3400.0,159.7521,159.8317,159.699,159.7521,3400.0
2019-05-10 12:45:00,180.61,180.61,180.41,180.43,2100.0,159.7344,159.7344,159.5575,159.5752,2100.0
2019-05-10 12:50:00,180.43,180.67,180.42,180.67,4111.0,159.5752,159.7875,159.5664,159.7875,4111.0
2019-05-10 12:55:00,180.65,180.65,180.48,180.56,3720.0,159.7698,159.7698,159.6194,159.6902,3720.0
2019-05-10 13:00:00,180.56,180.64,180.42,180.49,25548.0,159.6902,159.7609,159.5664,159.6283,25548.0
2019-05-10 13:05:00,180.49,180.69,180.18,180.44,30111.0,159.6283,159.8051,159.3541,159.584,30111.0
2019-05-10 13:10:00,180.5,180.52,180.32,180.49,21048.0,159.6371,159.6548,159.4779,159.6283,21048.0
2019-05-10 13:15:00,180.41,180.43,180.05,180.41,12107.0,159.5575,159.5752,159.2391,159.5575,12107.0
2019-05-10 13:20:00,180.42,180.69,180.42,180.57,9770.0,159.5664,159.8051,159.5664,159.699,9770.0
2019-05-10 13:25:00,180.58,180.58,180.4,180.42,3204.0,159.7079,159.7079,159.5487,159.5664,3204.0
2019-05-10 13:30:00,180.43,180.56,180.31,180.5,6516.0,159.5752,159.6902,159.4691,159.6371,6516.0
2019-05-10 13:35:00,180.47,180.47,180.3,180.3,3388.0,159.6106,159.6106,159.4602,159.4602,3388.0
2019-05-10 13:40:00,180.31,180.38,180.19,180.24,3804.0,159.4691,159.531,159.3629,159.4072,3804.0
2019-05-10 13:45:00,180.36,180.54,180.3,180.5,5958.0,159.5133,159.6725,159.4602,159.6371,5958.0
2019-05-10 13:50:00,180.51,180.67,180.47,180.47,5766.0,159.646,159.7875,159.6106,159.6106,5766.0
2019-05-10 13:55:00,180.48,180.56,180.41,180.45,3160.0,159.6194,159.6902,159.5575,159.5929,3160.0
2019-05-10 14:00:00,180.45,180.72,180.45,180.72,2200.0,159.5929,159.8317,159.5929,159.8317,2200.0
2019-05-10 14:05:00,180.68,180.83,180.68,180.76,2974.0,159.7963,159.929,159.7963,159.8671,2974.0
2019-05-10 14:10:00,180.75,180.76,180.48,180.48,2800.0,159.8582,159.8671,159.6194,159.6194,2800.0
2019-05-10 14:15:00,180.48,180.48,180.25,180.31,2550.0,159.6194,159.6194,159.416,159.4691,2550.0
2019-05-10 14:20:00,180.31,180.46,180.09,180.1,4800.0,159.4691,159.6017,159.2745,159.2833,4800.0
2019-05-10 14:25:00,180.07,180.15,179.96,180.09,6900.0,159.2568,159.3276,159.1595,159.2745,6900.0
2019-05-10 14:30:00,180.07,180.21,179.98,180.16,5902.0,159.2568,159.3806,159.1772,159.3364,5902.0
2019-05-10 14:35:00,180.21,180.46,180.2,180.46,5080.0,159.3806,159.6017,159.3718,159.6017,5080.0
2019-05-10 14:40:00,180.53,180.58,180.39,180.42,6436.0,159.6636,159.7079,159.5398,159.5664,6436.0
2019-05-10 14:45:00,180.44,180.7,180.44,180.7,4860.0,159.584,159.814,159.584,159.814,4860.0
2019-05-10 14:50:00,180.65,180.97,180.65,180.83,10185.0,159.7698,160.0528,159.7698,159.929,10185.0
2019-05-10 14:55:00,180.93,180.94,180.82,180.83,9718.0,160.0174,160.0263,159.9201,159.929,9718.0
2019-05-10 15:00:00,180.87,180.94,180.8,180.9,18825.0,159.9643,160.0263,159.9024,159.9909,18825.0
2019-05-10 15:05:00,180.94,180.96,180.82,180.87,12507.0,160.0263,160.0439,159.9201,159.9643,12507.0
2019-05-10 15:10:00,180.92,181.33,180.79,181.32,31123.0,160.0086,160.3712,159.8936,160.3623,31123.0
2019-05-10 15:15:00,181.36,181.69,181.29,181.67,14745.0,160.3977,160.6896,160.3358,160.6719,14745.0
2019-05-10 15:20:00,181.71,181.81,181.55,181.78,10307.0,160.7073,160.7957,160.5657,160.7692,10307.0
2019-05-10 15:25:00,181.77,181.85,181.71,181.79,5400.0,160.7603,160.8311,160.7073,160.778,5400.0
2019-05-10 15:30:00,181.83,181.83,181.25,181.27,15000.0,160.8134,160.8134,160.3004,160.3181,15000.0
2019-05-10 15:35:00,181.28,181.41,181.12,181.29,21878.0,160.327,160.4419,160.1854,160.3358,21878.0
2019-05-10 15:40:00,181.29,181.33,181.12,181.25,12977.0,160.3358,160.3712,160.1854,160.3004,12977.0
2019-05-10 15:45:00,181.25,181.51,181.22,181.25,18610.0,160.3004,160.5304,160.2739,160.3004,18610.0
2019-05-10 15:50:00,181.23,181.38,181.17,181.23,32901.0,160.2827,160.4154,160.2297,160.2827,32901.0
2019-05-10 15:55:00,181.22,181.81,181.18,181.67,69619.0,160.2739,160.7957,160.2385,160.6719,69619.0
2019-05-13 09:30:00,179.01,180.0,178.82,179.34,17831.0,158.3193,159.1949,158.1513,158.6112,17831.0
2019-05-13 09:35:00,179.31,179.36,178.96,179.0,14759.0,158.5847,158.6289,158.2751,158.3105,14759.0
2019-05-13 09:40:00,179.02,179.48,179.01,179.48,14168.0,158.3282,158.735,158.3193,158.735,14168.0
2019-05-13 09:45:00,179.49,180.1,179.49,179.66,12858.0,158.7438,159.2833,158.7438,158.8942,12858.0
2019-05-13 09:50:00,179.64,180.0,179.21,179.69,13525.0,158.8765,159.1949,158.4962,158.9207,13525.0
2019-05-13 09:55:00,179.72,179.96,179.16,179.56,10131.0,158.9473,159.1595,158.452,158.8058,10131.0
2019-05-13 10:00:00,179.53,179.53,179.07,179.07,9001.0,158.7792,158.7792,158.3724,158.3724,9001.0
2019-05-13 10:05:00,179.1,179.22,178.95,179.14,13757.0,158.3989,158.5051,158.2663,158.4343,13757.0
2019-05-13 10:10:00,179.21,179.36,179.16,179.36,8186.0,158.4962,158.6289,158.452,158.6289,8186.0
2019-05-13 10:15:00,179.33,179.65,179.18,179.47,6985.0,158.6023,158.8854,158.4697,158.7262,6985.0
2019-05-13 10:20:00,179.33,179.72,179.15,179.72,5936.0,158.6023,158.9473,158.4431,158.9473,5936.0
2019-05-13 10:25:00,179.63,180.05,179.61,180.0,12853.0,158.8677,159.2391,158.85,159.1949,12853.0
2019-05-13 10:30:00,179.95,179.95,179.62,179.62,4999.0,159.1507,159.1507,158.8588,158.8588,4999.0
2019-05-13 10:35:00,179.66,179.86,179.48,179.58,7591.0,158.8942,159.0711,158.735,158.8234,7591.0
2019-05-13 10:40:00,179.75,179.83,179.66,179.72,4989.0,158.9738,159.0446,158.8942,158.9473,4989.0
2019-05-13 10:45:00,179.64,179.75,179.52,179.68,8700.0,158.8765,158.9738,158.7704,158.9119,8700.0
2019-05-13 10:50:00,179.63,179.71,179.47,179.67,9134.0,158.8677,158.9384,158.7262,158.903,9134.0
2019-05-13 10:55:00,179.65,179.66,179.32,179.59,5836.0,158.8854,158.8942,158.5935,158.8323,5836.0
2019-05-13 11:00:00,179.59,179.67,179.15,179.25,10419.0,158.8323,158.903,158.4431,158.5316,10419.0
2019-05-13 11:05:00,179.32,179.59,179.27,179.53,4555.0,158.5935,158.8323,158.5493,158.7792,4555.0
2019-05-13 11:10:00,179.56,179.94,179.45,179.91,12142.0,158.8058,159.1418,158.7085,159.1153,12142.0
2019-05-13 11:15:00,179.92,179.95,179.54,179.83,10508.0,159.1241,159.1507,158.7881,159.0446,10508.0
2019-05-13 11:20:00,179.89,180.17,179.87,180.16,7400.0,159.0976,159.3453,159.0799,159.3364,7400.0
2019-05-13 11:25:00,180.17,180.21,179.86,179.86,3019.0,159.3453,159.3806,159.0711,159.0711,3019.0
2019-05-13 11:30:00,179.91,180.04,179.82,179.94,2850.0,159.1153,159.2303,159.0357,159.1418,2850.0
2019-05-13 11:35:00,179.89,179.91,179.67,179.83,5797.0,159.0976,159.1153,158.903,159.0446,5797.0
2019-05-13 11:40:00,179.9,180.0,179.65,179.73,4500.0,159.1065,159.1949,158.8854,158.9561,4500.0
2019-05-13 11:45:00,179.78,179.89,179.74,179.78,2929.0,159.0003,159.0976,158.965,159.0003,2929.0
2019-05-13 11:50:00,179.83,180.0,179.72,179.89,4743.0,159.0446,159.1949,158.9473,159.0976,4743.0
2019-05-13 11:55:00,179.96,180.25,179.96,180.12,7982.0,159.1595,159.416,159.1595,159.301,7982.0
2019-05-13 12:00:00,180.24,180.25,179.92,179.92,9271.0,159.4072,159.416,159.1241,159.1241,9271.0
2019-05-13 12:05:00,179.98,180.03,179.81,179.91,5315.0,159.1772,159.2214,159.0269,159.1153,5315.0
2019-05-13 12:10:00,180.05,180.12,179.92,180.0,3358.0,159.2391,159.301,159.1241,159.1949,3358.0
2019-05-13 12:15:00,180.04,180.13,179.83,180.13,2000.0,159.2303,159.3099,159.0446,159.3099,2000.0
2019-05-13 12:20:00,180.14,180.27,180.03,180.07,10175.0,159.3187,159.4337,159.2214,159.2568,10175.0
2019-05-13 12:25:00,180.0,180.0,179.7,179.94,3228.0,159.1949,159.1949,158.9296,159.1418,3228.0
2019-05-13 12:30:00,179.97,180.08,179.87,179.89,5498.0,159.1684,159.2657,159.0799,159.0976,5498.0
2019-05-13 12:35:00,179.89,180.22,179.89,180.19,5583.0,159.0976,159.3895,159.0976,159.3629,5583.0
2019-05-13 12:40:00,180.07,180.07,179.82,179.96,5415.0,159.2568,159.2568,159.0357,159.1595,5415.0
2019-05-13 12:45:00,180.03,180.29,180.01,180.06,4178.0,159.2214,159.4514,159.2037,159.248,4178.0
2019-05-13 12:50:00,180.05,180.05,179.75,179.84,4603.0,159.2391,159.2391,158.9738,159.0534,4603.0
2019-05-13 12:55:00,179.74,179.74,179.53,179.53,8111.0,158.965,158.965,158.7792,158.7792,8111.0
2019-05-13 13:00:00,179.56,179.61,179.42,179.52,4665.0,158.8058,158.85,158.6819,158.7704,4665.0
2019-05-13 13:05:00,179.6,179.75,179.42,179.42,2998.0,158.8411,158.9738,158.6819,158.6819,2998.0
2019-05-13 13:10:00,179.41,179.56,179.4,179.55,4542.0,158.6731,158.8058,158.6643,158.7969,4542.0
2019-05-13 13:15:00,179.6,179.62,179.44,179.45,6620.0,158.8411,158.8588,158.6996,158.7085,6620.0
2019-05-13 13:20:00,179.4,179.82,179.33,179.82,10164.0,158.6643,159.0357,158.6023,159.0357,10164.0
2019-05-13 13:25:00,179.77,180.04,179.77,179.84,3500.0,158.9915,159.2303,158.9915,159.0534,3500.0
2019-05-13 13:30:00,179.89,180.25,179.85,180.25,20890.0,159.0976,159.416,159.0622,159.416,20890.0
2019-05-13 13:35:00,180.28,180.64,180.16,180.64,3473.0,159.4425,159.7609,159.3364,159.7609,3473.0
2019-05-13 13:40:00,180.64,180.64,180.21,180.26,3629.0,159.7609,159.7609,159.3806,159.4249,3629.0
2019-05-13 13:45:00,180.26,180.78,180.26,180.58,17210.0,159.4249,159.8847,159.4249,159.7079,17210.0
2019-05-13 13:50:00,180.61,180.9,180.57,180.9,4643.0,159.7344,159.9909,159.699,159.9909,4643.0
2019-05-13 13:55:00,180.92,181.01,180.6,180.77,12459.0,160.0086,160.0882,159.7256,159.8759,12459.0
2019-05-13 14:00:00,180.75,180.82,180.6,180.8,19689.0,159.8582,159.9201,159.7256,159.9024,19689.0
2019-05-13 14:05:00,180.79,180.99,180.63,180.76,7887.0,159.8936,160.0705,159.7521,159.8671,7887.0
2019-05-13 14:10:00,180.63,180.67,179.89,179.89,14585.0,159.7521,159.7875,159.0976,159.0976,14585.0
2019-05-13 14:15:00,179.85,180.09,179.85,179.98,3659.0,159.0622,159.2745,159.0622,159.1772,3659.0
2019-05-13 14:20:00,180.01,180.41,180.01,180.29,9050.0,159.2037,159.5575,159.2037,159.4514,9050.0
2019-05-13 14:25:00,180.43,180.72,180.41,180.54,6500.0,159.5752,159.8317,159.5575,159.6725,6500.0
2019-05-13 14:30:00,180.59,180.7,180.39,180.46,3000.0,159.7167,159.814,159.5398,159.6017,3000.0
2019-05-13 14:35:00,180.52,180.74,180.48,180.72,9771.0,159.6548,159.8494,159.6194,159.8317,9771.0
2019-05-13 14:40:00,180.66,180.91,180.44,180.57,12907.0,159.7786,159.9997,159.584,159.699,12907.0
2019-05-13 14:45:00,180.6,180.81,180.55,180.77,8194.0,159.7256,159.9113,159.6813,159.8759,8194.0
2019-05-13 14:50:00,180.8,181.3,180.8,181.06,8164.0,159.9024,160.3446,159.9024,160.1324,8164.0
2019-05-13 14:55:00,181.05,181.18,181.0,181.06,11548.0,160.1235,160.2385,160.0793,160.1324,11548.0
2019-05-13 15:00:00,181.1,181.37,180.8,180.81,9351.0,160.1678,160.4066,159.9024,159.9113,9351.0
2019-05-13 15:05:00,180.87,181.12,180.69,180.71,24390.0,159.9643,160.1854,159.8051,159.8228,24390.0
2019-05-13 15:10:00,180.73,181.05,180.73,180.82,23841.0,159.8405,160.1235,159.8405,159.9201,23841.0
2019-05-13 15:15:00,180.86,181.04,180.7,180.74,14138.0,159.9555,160.1147,159.814,159.8494,14138.0
2019-05-13 15:20:00,180.7,180.84,180.63,180.69,15639.0,159.814,159.9378,159.7521,159.8051,15639.0
2019-05-13 15:25:00,180.68,180.88,180.5,180.78,12718.0,159.7963,159.9732,159.6371,159.8847,12718.0
2019-05-13 15:30:00,180.77,180.81,180.47,180.81,14426.0,159.8759,159.9113,159.6106,159.9113,14426.0
2019-05-13 15:35:00,180.84,180.99,180.65,180.99,25431.0,159.9378,160.0705,159.7698,160.0705,25431.0
2019-05-13 15:40:00,181.01,181.34,180.91,181.14,27826.0,160.0882,160.38,159.9997,160.2031,27826.0
2019-05-13 15:45:00,181.2,181.46,181.16,181.46,18754.0,160.2562,160.4861,160.2208,160.4861,18754.0
2019-05-13 15:50:00,181.43,181.63,181.16,181.62,31629.0,160.4596,160.6365,160.2208,160.6277,31629.0
2019-05-13 15:55:00,181.63,181.68,181.31,181.47,76324.0,160.6365,160.6807,160.3535,160.495,76324.0
2019-05-14 09:30:00,181.36,181.89,181.12,181.82,10041.0,160.3977,160.8664,160.1854,160.8045,10041.0
2019-05-14 09:35:00,181.89,181.99,181.44,181.68,12656.0,160.8664,160.9549,160.4685,160.6807,12656.0
2019-05-14 09:40:00,181.73,181.79,181.0,181.06,7937.0,160.7249,160.778,160.0793,160.1324,7937.0
2019-05-14 09:45:00,181.22,181.33,181.0,181.13,10073.0,160.2739,160.3712,160.0793,160.1943,10073.0
2019-05-14 09:50:00,181.05,181.61,181.05,181.43,5270.0,160.1235,160.6188,160.1235,160.4596,5270.0
2019-05-14 09:55:00,181.51,181.82,181.5,181.52,3617.0,160.5304,160.8045,160.5215,160.5392,3617.0
2019-05-14 10:00:00,181.6,181.74,181.49,181.54,4980.0,160.61,160.7338,160.5127,160.5569,4980.0
2019-05-14 10:05:00,181.58,182.07,181.58,181.83,7981.0,160.5923,161.0256,160.5923,160.8134,7981.0
2019-05-14 10:10:00,181.86,182.0,181.66,181.99,5769.0,160.8399,160.9637,160.663,160.9549,5769.0
2019-05-14 10:15:00,182.0,182.16,181.82,181.83,9112.0,160.9637,161.1052,160.8045,160.8134,9112.0
2019-05-14 10:20:00,181.83,182.14,181.83,182.11,8944.0,160.8134,161.0876,160.8134,161.061,8944.0
2019-05-14 10:25:00,182.07,182.54,182.02,182.53,7135.0,161.0256,161.4413,160.9814,161.4325,7135.0
2019-05-14 10:30:00,182.51,182.7,182.39,182.67,2719.0,161.4148,161.5828,161.3087,161.5563,2719.0
2019-05-14 10:35:00,182.63,182.81,182.63,182.81,2598.0,161.5209,161.6801,161.5209,161.6801,2598.0
2019-05-14 10:40:00,182.81,182.97,182.62,182.68,6966.0,161.6801,161.8216,161.5121,161.5651,6966.0
2019-05-14 10:45:00,182.64,182.7,182.38,182.48,5441.0,161.5298,161.5828,161.2998,161.3883,5441.0
2019-05-14 10:50:00,182.48,182.53,182.18,182.3,2890.0,161.3883,161.4325,161.1229,161.2291,2890.0
2019-05-14 10:55:00,182.32,182.56,182.32,182.47,4115.0,161.2467,161.459,161.2467,161.3794,4115.0
2019-05-14 11:00:00,182.46,182.68,182.4,182.62,8321.0,161.3706,161.5651,161.3175,161.5121,8321.0
2019-05-14 11:05:00,182.73,182.75,182.58,182.69,3647.0,161.6094,161.627,161.4767,161.574,3647.0
2019-05-14 11:10:00,182.54,182.88,182.54,182.83,5352.0,161.4413,161.742,161.4413,161.6978,5352.0
2019-05-14 11:15:00,182.73,182.86,182.58,182.86,5837.0,161.6094,161.7243,161.4767,161.7243,5837.0
2019-05-14 11:20:00,182.89,183.0,182.73,182.84,16835.0,161.7509,161.8482,161.6094,161.7066,16835.0
2019-05-14 11:25:00,182.89,183.0,182.76,182.88,11534.0,161.7509,161.8482,161.6359,161.742,11534.0
2019-05-14 11:30:00,182.83,182.83,182.72,182.83,3373.0,161.6978,161.6978,161.6005,161.6978,3373.0
2019-05-14 11:35:00,182.83,182.85,182.74,182.8,5766.0,161.6978,161.7155,161.6182,161.6713,5766.0
2019-05-14 11:40:00,182.75,182.8,182.46,182.5,4772.0,161.627,161.6713,161.3706,161.4059,4772.0
2019-05-14 11:45:00,182.48,182.73,182.46,182.69,4858.0,161.3883,161.6094,161.3706,161.574,4858.0
2019-05-14 11:50:00,182.64,182.65,182.52,182.64,2600.0,161.5298,161.5386,161.4236,161.5298,2600.0
2019-05-14 11:55:00,182.7,182.71,182.44,182.57,22800.0,161.5828,161.5917,161.3529,161.4679,22800.0
2019-05-14 12:00:00,182.57,182.57,182.45,182.5,6000.0,161.4679,161.4679,161.3617,161.4059,6000.0
2019-05-14 12:05:00,182.53,182.55,182.48,182.5,10948.0,161.4325,161.4502,161.3883,161.4059,10948.0
2019-05-14 12:10:00,182.5,182.62,182.35,182.35,8158.0,161.4059,161.5121,161.2733,161.2733,8158.0
2019-05-14 12:15:00,182.3,182.32,182.09,182.1,3000.0,161.2291,161.2467,161.0433,161.0522,3000.0
2019-05-14 12:20:00,182.1,182.15,181.97,182.03,5208.0,161.0522,161.0964,160.9372,160.9903,5208.0
2019-05-14 12:25:00,182.0,182.01,181.73,181.77,2400.0,160.9637,160.9726,160.7249,160.7603,2400.0
2019-05-14 12:30:00,181.76,181.76,181.52,181.52,3963.0,160.7515,160.7515,160.5392,160.5392,3963.0
2019-05-14 12:35:00,181.49,181.67,181.49,181.55,4900.0,160.5127,160.6719,160.5127,160.5657,4900.0
2019-05-14 12:40:00,181.58,181.82,181.58,181.63,4075.0,160.5923,160.8045,160.5923,160.6365,4075.0
2019-05-14 12:45:00,181.69,181.85,181.59,181.73,5612.0,160.6896,160.8311,160.6011,160.7249,5612.0
2019-05-14 12:50:00,181.78,181.86,181.77,181.79,5200.0,160.7692,160.8399,160.7603,160.778,5200.0
2019-05-14 12:55:00,181.81,181.87,181.69,181.71,7348.0,160.7957,160.8488,160.6896,160.7073,7348.0
2019-05-14 13:00:00,181.74,181.84,181.73,181.82,2600.0,160.7338,160.8222,160.7249,160.8045,2600.0
2019-05-14 13:05:00,181.82,181.83,181.67,181.78,4272.0,160.8045,160.8134,160.6719,160.7692,4272.0
2019-05-14 13:10:00,181.78,182.02,181.77,181.99,5051.0,160.7692,160.9814,160.7603,160.9549,5051.0
2019-05-14 13:15:00,181.98,182.01,181.83,181.88,3100.0,160.946,160.9726,160.8134,160.8576,3100.0
2019-05-14 13:20:00,181.93,182.11,181.93,182.03,9766.0,160.9018,161.061,160.9018,160.9903,9766.0
2019-05-14 13:25:00,182.04,182.06,181.94,181.94,4302.0,160.9991,161.0168,160.9107,160.9107,4302.0
2019-05-14 13:30:00,181.94,182.15,181.93,182.1,2900.0,160.9107,161.0964,160.9018,161.0522,2900.0
2019-05-14 13:35:00,182.15,182.22,182.13,182.22,1436.0,161.0964,161.1583,161.0787,161.1583,1436.0
2019-05-14 13:40:00,182.16,182.19,181.96,182.0,7172.0,161.1052,161.1318,160.9284,160.9637,7172.0
2019-05-14 13:45:00,182.0,182.03,181.89,181.96,3500.0,160.9637,160.9903,160.8664,160.9284,3500.0
2019-05-14 13:50:00,181.93,181.99,181.68,181.7,6800.0,160.9018,160.9549,160.6807,160.6984,6800.0
2019-05-14 13:55:00,181.6,181.65,181.5,181.5,5625.0,160.61,160.6542,160.5215,160.5215,5625.0
2019-05-14 14:00:00,181.54,181.62,181.45,181.52,1620.0,160.5569,160.6277,160.4773,160.5392,1620.0
2019-05-14 14:05:00,181.47,181.91,181.41,181.91,3609.0,160.495,160.8841,160.4419,160.8841,3609.0
2019-05-14 14:10:00,181.81,182.03,181.8,181.99,1415.0,160.7957,160.9903,160.7869,160.9549,1415.0
2019-05-14 14:15:00,182.12,182.17,181.91,181.94,3329.0,161.0699,161.1141,160.8841,160.9107,3329.0
2019-05-14 14:20:00,181.94,182.0,181.86,181.86,1204.0,160.9107,160.9637,160.8399,160.8399,1204.0
2019-05-14 14:25:00,181.95,182.04,181.84,182.04,4384.0,160.9195,160.9991,160.8222,160.9991,4384.0
2019-05-14 14:30:00,181.98,182.0,181.75,181.75,12495.0,160.946,160.9637,160.7426,160.7426,12495.0
2019-05-14 14:35:00,181.83,182.01,181.81,181.94,3400.0,160.8134,160.9726,160.7957,160.9107,3400.0
2019-05-14 14:40:00,182.04,182.19,182.04,182.14,2831.0,160.9991,161.1318,160.9991,161.0876,2831.0
2019-05-14 14:45:00,182.14,182.14,181.77,181.77,4630.0,161.0876,161.0876,160.7603,160.7603,4630.0
2019-05-14 14:50:00,181.77,181.79,181.61,181.61,1900.0,160.7603,160.778,160.6188,160.6188,1900.0
2019-05-14 14:55:00,181.73,182.09,181.73,182.08,2507.0,160.7249,161.0433,160.7249,161.0345,2507.0
2019-05-14 15:00:00,181.93,182.13,181.93,182.06,3966.0,160.9018,161.0787,160.9018,161.0168,3966.0
2019-05-14 15:05:00,182.07,182.24,181.98,182.24,4023.0,161.0256,161.176,160.946,161.176,4023.0
2019-05-14 15:10:00,182.24,182.41,182.14,182.41,4220.0,161.176,161.3263,161.0876,161.3263,4220.0
2019-05-14 15:15:00,182.34,182.48,182.32,182.42,3735.0,161.2644,161.3883,161.2467,161.3352,3735.0
2019-05-14 15:20:00,182.52,182.61,182.37,182.59,3500.0,161.4236,161.5032,161.291,161.4855,3500.0
2019-05-14 15:25:00,182.59,182.73,182.46,182.46,4630.0,161.4855,161.6094,161.3706,161.3706,4630.0
2019-05-14 15:30:00,182.5,182.5,182.02,182.02,10875.0,161.4059,161.4059,160.9814,160.9814,10875.0
2019-05-14 15:35:00,182.07,182.15,181.83,181.86,7079.0,161.0256,161.0964,160.8134,160.8399,7079.0
2019-05-14 15:40:00,181.89,181.97,181.81,181.81,7990.0,160.8664,160.9372,160.7957,160.7957,7990.0
2019-05-14 15:45:00,181.8,182.09,181.7,181.94,14934.0,160.7869,161.0433,160.6984,160.9107,14934.0
2019-05-14 15:50:00,181.95,182.17,181.77,182.17,29807.0,160.9195,161.1141,160.7603,161.1141,29807.0
2019-05-14 15:55:00,182.18,182.19,181.92,182.11,70423.0,161.1229,161.1318,160.893,161.061,70423.0
2019-05-15 09:30:00,181.0,181.0,179.68,180.33,14155.0,160.0793,160.0793,158.9119,159.4868,14155.0
2019-05-15 09:35:00,180.28,181.02,179.91,180.58,5417.0,159.4425,160.097,159.1153,159.7079,5417.0
2019-05-15 09:40:00,180.58,180.58,180.08,180.18,1830.0,159.7079,159.7079,159.2657,159.3541,1830.0
2019-05-15 09:45:00,180.26,180.37,179.85,180.09,5918.0,159.4249,159.5221,159.0622,159.2745,5918.0
2019-05-15 09:50:00,180.11,180.43,179.95,180.22,2500.0,159.2922,159.5752,159.1507,159.3895,2500.0
2019-05-15 09:55:00,180.38,180.52,180.24,180.24,1532.0,159.531,159.6548,159.4072,159.4072,1532.0
2019-05-15 10:00:00,180.19,180.3,179.94,180.13,7572.0,159.3629,159.4602,159.1418,159.3099,7572.0
2019-05-15 10:05:00,180.11,180.72,179.99,180.72,2724.0,159.2922,159.8317,159.1861,159.8317,2724.0
2019-05-15 10:10:00,180.68,181.92,180.68,181.92,10711.0,159.7963,160.893,159.7963,160.893,10711.0
2019-05-15 10:15:00,182.0,182.24,181.79,182.22,11915.0,160.9637,161.176,160.778,161.1583,11915.0
2019-05-15 10:20:00,182.23,182.34,181.61,181.77,12768.0,161.1672,161.2644,160.6188,160.7603,12768.0
2019-05-15 10:25:00,181.86,182.82,181.85,182.62,8809.0,160.8399,161.689,160.8311,161.5121,8809.0
2019-05-15 10:30:00,182.72,183.15,182.71,182.76,18077.0,161.6005,161.9808,161.5917,161.6359,18077.0
2019-05-15 10:35:00,182.83,182.83,182.45,182.69,7563.0,161.6978,161.6978,161.3617,161.574,7563.0
2019-05-15 10:40:00,182.7,183.13,182.7,183.13,7529.0,161.5828,161.9631,161.5828,161.9631,7529.0
2019-05-15 10:45:00,182.99,183.12,182.81,182.97,9531.0,161.8393,161.9543,161.6801,161.8216,9531.0
2019-05-15 10:50:00,183.05,183.34,182.97,183.16,6651.0,161.8924,162.1489,161.8216,161.9897,6651.0
2019-05-15 10:55:00,183.2,183.33,182.75,183.33,23906.0,162.025,162.14,161.627,162.14,23906.0
2019-05-15 11:00:00,183.36,183.52,183.26,183.51,8708.0,162.1665,162.308,162.0781,162.2992,8708.0
2019-05-15 11:05:00,183.45,183.72,183.34,183.41,7939.0,162.2461,162.4849,162.1489,162.2108,7939.0
2019-05-15 11:10:00,183.43,183.5,183.33,183.39,6079.0,162.2284,162.2904,162.14,162.1931,6079.0
2019-05-15 11:15:00,183.4,183.47,183.18,183.47,5671.0,162.2019,162.2638,162.0073,162.2638,5671.0
2019-05-15 11:20:00,183.46,183.78,183.46,183.54,5049.0,162.255,162.538,162.255,162.3257,5049.0
2019-05-15 11:25:00,183.56,183.95,183.56,183.87,5400.0,162.3434,162.6883,162.3434,162.6176,5400.0
2019-05-15 11:30:00,183.84,183.92,183.68,183.88,10950.0,162.5911,162.6618,162.4496,162.6264,10950.0
2019-05-15 11:35:00,183.85,183.9,183.71,183.88,6681.0,162.5999,162.6441,162.4761,162.6264,6681.0
2019-05-15 11:40:00,183.9,184.21,183.9,184.16,5970.0,162.6441,162.9183,162.6441,162.8741,5970.0
2019-05-15 11:45:00,184.19,184.42,184.08,184.26,9987.0,162.9006,163.104,162.8033,162.9625,9987.0
2019-05-15 11:50:00,184.25,184.75,184.24,184.71,5659.0,162.9537,163.3959,162.9448,163.3605,5659.0
2019-05-15 11:55:00,184.75,184.95,184.71,184.89,7701.0,163.3959,163.5728,163.3605,163.5197,7701.0
2019-05-15 12:00:00,184.91,184.96,184.63,184.69,11539.0,163.5374,163.5816,163.2897,163.3428,11539.0
2019-05-15 12:05:00,184.73,184.87,184.62,184.66,6800.0,163.3782,163.502,163.2809,163.3163,6800.0
2019-05-15 12:10:00,184.61,184.64,184.46,184.63,3300.0,163.2721,163.2986,163.1394,163.2897,3300.0
2019-05-15 12:15:00,184.63,184.63,184.43,184.5,10600.0,163.2897,163.2897,163.1129,163.1748,10600.0
2019-05-15 12:20:00,184.42,184.45,183.99,184.29,13107.0,163.104,163.1306,162.7237,162.989,13107.0
2019-05-15 12:25:00,184.28,184.29,184.01,184.13,3700.0,162.9802,162.989,162.7414,162.8475,3700.0
2019-05-15 12:30:00,184.22,184.57,184.11,184.45,8312.0,162.9271,163.2367,162.8299,163.1306,8312.0
2019-05-15 12:35:00,184.53,184.7,184.43,184.66,6150.0,163.2013,163.3517,163.1129,163.3163,6150.0
2019-05-15 12:40:00,184.67,184.86,184.66,184.81,8670.0,163.3251,163.4932,163.3163,163.4489,8670.0
2019-05-15 12:45:00,184.89,185.18,184.88,184.91,18274.0,163.5197,163.7762,163.5109,163.5374,18274.0
2019-05-15 12:50:00,184.96,184.96,184.61,184.71,4342.0,163.5816,163.5816,163.2721,163.3605,4342.0
2019-05-15 12:55:00,184.7,184.72,184.44,184.54,10997.0,163.3517,163.3693,163.1217,163.2102,10997.0
2019-05-15 13:00:00,184.53,184.58,184.35,184.43,6987.0,163.2013,163.2455,163.0421,163.1129,6987.0
2019-05-15 13:05:00,184.43,184.6,184.41,184.47,8169.0,163.1129,163.2632,163.0952,163.1482,8169.0
2019-05-15 13:10:00,184.51,184.77,184.46,184.47,11252.0,163.1836,163.4136,163.1394,163.1482,11252.0
2019-05-15 13:15:00,184.5,184.58,184.47,184.53,4500.0,163.1748,163.2455,163.1482,163.2013,4500.0
2019-05-15 13:20:00,184.57,184.58,184.31,184.41,15584.0,163.2367,163.2455,163.0067,163.0952,15584.0
2019-05-15 13:25:00,184.45,184.47,184.26,184.29,15689.0,163.1306,163.1482,162.9625,162.989,15689.0
2019-05-15 13:30:00,184.3,184.45,184.29,184.3,12451.0,162.9979,163.1306,162.989,162.9979,12451.0
2019-05-15 13:35:00,184.35,184.43,184.27,184.41,16699.0,163.0421,163.1129,162.9714,163.0952,16699.0
2019-05-15 13:40:00,184.42,184.51,184.33,184.46,17067.0,163.104,163.1836,163.0244,163.1394,17067.0
2019-05-15 13:45:00,184.5,184.52,184.29,184.47,8410.0,163.1748,163.1925,162.989,163.1482,8410.0
2019-05-15 13:50:00,184.5,184.52,184.24,184.24,12254.0,163.1748,163.1925,162.9448,162.9448,12254.0
2019-05-15 13:55:00,184.22,184.41,184.14,184.39,10972.0,162.9271,163.0952,162.8564,163.0775,10972.0
2019-05-15 14:00:00,184.39,184.39,184.2,184.24,9527.0,163.0775,163.0775,162.9094,162.9448,9527.0
2019-05-15 14:05:00,184.29,184.4,184.21,184.37,4519.0,162.989,163.0863,162.9183,163.0598,4519.0
2019-05-15 14:10:00,184.46,184.51,184.21,184.31,6931.0,163.1394,163.1836,162.9183,163.0067,6931.0
2019-05-15 14:15:00,184.34,184.38,184.24,184.24,8841.0,163.0333,163.0686,162.9448,162.9448,8841.0
2019-05-15 14:20:00,184.27,184.3,184.22,184.27,3705.0,162.9714,162.9979,162.9271,162.9714,3705.0
2019-05-15 14:25:00,184.29,184.52,184.29,184.46,14540.0,162.989,163.1925,162.989,163.1394,14540.0
2019-05-15 14:30:00,184.44,184.48,184.16,184.18,7887.0,163.1217,163.1571,162.8741,162.8918,7887.0
2019-05-15 14:35:00,184.19,184.34,184.16,184.34,13060.0,162.9006,163.0333,162.8741,163.0333,13060.0
2019-05-15 14:40:00,184.35,184.37,184.26,184.27,4759.0,163.0421,163.0598,162.9625,162.9714,4759.0
2019-05-15 14:45:00,184.25,184.44,184.25,184.32,10357.0,162.9537,163.1217,162.9537,163.0156,10357.0
2019-05-15 14:50:00,184.35,184.45,184.21,184.22,7055.0,163.0421,163.1306,162.9183,162.9271,7055.0
2019-05-15 14:55:00,184.2,184.44,184.19,184.28,11600.0,162.9094,163.1217,162.9006,162.9802,11600.0
2019-05-15 15:00:00,184.22,184.22,183.82,183.82,13765.0,162.9271,162.9271,162.5734,162.5734,13765.0
2019-05-15 15:05:00,183.82,184.02,183.81,183.99,10694.0,162.5734,162.7503,162.5645,162.7237,10694.0
2019-05-15 15:10:00,183.98,184.02,183.8,183.8,10515.0,162.7149,162.7503,162.5557,162.5557,10515.0
2019-05-15 15:15:00,183.82,183.86,183.72,183.86,6150.0,162.5734,162.6087,162.4849,162.6087,6150.0
2019-05-15 15:20:00,183.85,184.0,183.83,183.98,9781.0,162.5999,162.7326,162.5822,162.7149,9781.0
2019-05-15 15:25:00,183.95,184.05,183.88,183.99,15549.0,162.6883,162.7768,162.6264,162.7237,15549.0
2019-05-15 15:30:00,183.99,184.02,183.45,183.6,22066.0,162.7237,162.7503,162.2461,162.3788,22066.0
2019-05-15 15:35:00,183.63,183.69,183.42,183.52,12487.0,162.4053,162.4584,162.2196,162.308,12487.0
2019-05-15 15:40:00,183.5,183.59,183.4,183.53,17527.0,162.2904,162.37,162.2019,162.3169,17527.0
2019-05-15 15:45:00,183.51,183.51,183.21,183.25,23462.0,162.2992,162.2992,162.0339,162.0693,23462.0
2019-05-15 15:50:00,183.25,183.47,183.22,183.44,42601.0,162.0693,162.2638,162.0427,162.2373,42601.0
2019-05-15 15:55:00,183.46,183.61,183.25,183.5,63500.0,162.255,162.3876,162.0693,162.2904,63500.0
2019-05-16 09:30:00,183.52,184.44,183.12,183.98,12882.0,162.911,163.7277,162.556,163.3194,12882.0
2019-05-16 09:35:00,184.03,184.49,183.99,184.38,5853.0,163.3638,163.7721,163.3283,163.6745,5853.0
2019-05-16 09:40:00,184.44,185.02,184.44,184.89,11909.0,163.7277,164.2426,163.7277,164.1272,11909.0
2019-05-16 09:45:00,185.15,185.15,184.17,184.48,11670.0,164.358,164.358,163.4881,163.7632,11670.0
2019-05-16 09:50:00,184.49,184.85,184.17,184.62,9550.0,163.7721,164.0917,163.4881,163.8875,9550.0
2019-05-16 09:55:00,184.76,184.94,184.53,184.94,4829.0,164.0118,164.1716,163.8076,164.1716,4829.0
2019-05-16 10:00:00,184.95,185.24,184.81,185.16,5257.0,164.1805,164.4379,164.0562,164.3669,5257.0
2019-05-16 10:05:00,185.06,185.24,184.91,184.96,6036.0,164.2781,164.4379,164.145,164.1893,6036.0
2019-05-16 10:10:00,184.91,185.12,184.79,184.88,5149.0,164.145,164.3314,164.0384,164.1183,5149.0
2019-05-16 10:15:00,184.9,185.11,184.7,185.11,5164.0,164.1361,164.3225,163.9585,164.3225,5164.0
2019-05-16 10:20:00,185.08,185.11,184.82,185.11,4074.0,164.2959,164.3225,164.0651,164.3225,4074.0
2019-05-16 10:25:00,185.11,185.11,184.95,184.95,2490.0,164.3225,164.3225,164.1805,164.1805,2490.0
2019-05-16 10:30:00,184.94,185.04,184.65,184.65,1900.0,164.1716,164.2604,163.9141,163.9141,1900.0
2019-05-16 10:35:00,184.61,184.61,184.43,184.49,3983.0,163.8786,163.8786,163.7189,163.7721,3983.0
2019-05-16 10:40:00,184.54,184.62,184.28,184.42,14206.0,163.8165,163.8875,163.5857,163.71,14206.0
2019-05-16 10:45:00,184.4,184.4,184.26,184.27,1500.0,163.6922,163.6922,163.5679,163.5768,1500.0
2019-05-16 10:50:00,184.23,184.51,184.23,184.31,3425.0,163.5413,163.7899,163.5413,163.6123,3425.0
2019-05-16 10:55:00,184.37,184.62,184.33,184.4,5000.0,163.6656,163.8875,163.6301,163.6922,5000.0
2019-05-16 11:00:00,184.38,184.39,184.16,184.16,2839.0,163.6745,163.6833,163.4792,163.4792,2839.0
2019-05-16 11:05:00,184.33,184.33,184.22,184.22,600.0,163.6301,163.6301,163.5324,163.5324,600.0
2019-05-16 11:10:00,184.26,184.35,184.25,184.28,1855.0,163.5679,163.6478,163.5591,163.5857,1855.0
2019-05-16 11:15:00,184.31,184.6,184.28,184.55,7644.0,163.6123,163.8698,163.5857,163.8254,7644.0
2019-05-16 11:20:00,184.55,184.74,184.5,184.54,21158.0,163.8254,163.994,163.781,163.8165,21158.0
2019-05-16 11:25:00,184.53,184.68,184.53,184.54,5247.0,163.8076,163.9408,163.8076,163.8165,5247.0
2019-05-16 11:30:00,184.58,184.71,184.52,184.52,4073.0,163.852,163.9674,163.7987,163.7987,4073.0
2019-05-16 11:35:00,184.59,184.62,184.47,184.47,3452.0,163.8609,163.8875,163.7544,163.7544,3452.0
2019-05-16 11:40:00,184.53,184.56,184.4,184.56,6500.0,163.8076,163.8343,163.6922,163.8343,6500.0
2019-05-16 11:45:00,184.56,184.66,184.19,184.19,22002.0,163.8343,163.923,163.5058,163.5058,22002.0
2019-05-16 11:50:00,184.19,184.23,184.11,184.18,4990.0,163.5058,163.5413,163.4348,163.4969,4990.0
2019-05-16 11:55:00,184.23,184.28,184.18,184.19,3438.0,163.5413,163.5857,163.4969,163.5058,3438.0
2019-05-16 12:00:00,184.29,184.55,184.29,184.37,4707.0,163.5946,163.8254,163.5946,163.6656,4707.0
2019-05-16 12:05:00,184.41,184.43,184.39,184.39,1300.0,163.7011,163.7189,163.6833,163.6833,1300.0
2019-05-16 12:10:00,184.46,184.5,184.45,184.45,1200.0,163.7455,163.781,163.7366,163.7366,1200.0
2019-05-16 12:15:00,184.48,184.59,184.4,184.53,4900.0,163.7632,163.8609,163.6922,163.8076,4900.0
2019-05-16 12:20:00,184.4,184.5,184.32,184.5,1076.0,163.6922,163.781,163.6212,163.781,1076.0
2019-05-16 12:25:00,184.45,184.52,184.38,184.38,4198.0,163.7366,163.7987,163.6745,163.6745,4198.0
2019-05-16 12:30:00,184.41,184.55,184.41,184.41,4305.0,163.7011,163.8254,163.7011,163.7011,4305.0
2019-05-16 12:35:00,184.42,184.59,184.3,184.3,9512.0,163.71,163.8609,163.6035,163.6035,9512.0
2019-05-16 12:40:00,184.36,184.48,184.3,184.39,2679.0,163.6567,163.7632,163.6035,163.6833,2679.0
2019-05-16 12:45:00,184.37,184.39,184.32,184.39,1694.0,163.6656,163.6833,163.6212,163.6833,1694.0
2019-05-16 12:50:00,184.35,184.35,184.24,184.28,4203.0,163.6478,163.6478,163.5502,163.5857,4203.0
2019-05-16 12:55:00,184.28,184.37,184.28,184.32,2044.0,163.5857,163.6656,163.5857,163.6212,2044.0
2019-05-16 13:00:00,184.34,184.47,184.21,184.24,10651.0,163.639,163.7544,163.5236,163.5502,10651.0
2019-05-16 13:05:00,184.25,184.33,184.05,184.14,20271.0,163.5591,163.6301,163.3815,163.4614,20271.0
2019-05-16 13:10:00,184.14,184.28,184.14,184.26,3400.0,163.4614,163.5857,163.4614,163.5679,3400.0
2019-05-16 13:15:00,184.31,184.41,184.27,184.35,2800.0,163.6123,163.7011,163.5768,163.6478,2800.0
2019-05-16 13:20:00,184.35,184.39,184.29,184.33,3241.0,163.6478,163.6833,163.5946,163.6301,3241.0
2019-05-16 13:25:00,184.31,184.36,184.21,184.31,8201.0,163.6123,163.6567,163.5236,163.6123,8201.0
2019-05-16 13:30:00,184.28,184.38,184.23,184.32,2902.0,163.5857,163.6745,163.5413,163.6212,2902.0
2019-05-16 13:35:00,184.33,184.34,184.27,184.28,2400.0,163.6301,163.639,163.5768,163.5857,2400.0
2019-05-16 13:40:00,184.29,184.32,184.16,184.25,6517.0,163.5946,163.6212,163.4792,163.5591,6517.0
2019-05-16 13:45:00,184.25,184.3,184.2,184.21,2957.0,163.5591,163.6035,163.5147,163.5236,2957.0
2019-05-16 13:50:00,184.2,184.34,184.2,184.27,1911.0,163.5147,163.639,163.5147,163.5768,1911.0
2019-05-16 13:55:00,184.34,184.42,184.22,184.35,1865.0,163.639,163.71,163.5324,163.6478,1865.0
2019-05-16 14:00:00,184.29,184.43,184.29,184.36,1371.0,163.5946,163.7189,163.5946,163.6567,1371.0
2019-05-16 14:05:00,184.42,184.53,184.36,184.41,2199.0,163.71,163.8076,163.6567,163.7011,2199.0
2019-05-16 14:10:00,184.36,184.44,184.29,184.29,5817.0,163.6567,163.7277,163.5946,163.5946,5817.0
2019-05-16 14:15:00,184.34,184.4,184.34,184.38,1100.0,163.639,163.6922,163.639,163.6745,1100.0
2019-05-16 14:20:00,184.35,184.38,184.24,184.37,3900.0,163.6478,163.6745,163.5502,163.6656,3900.0
2019-05-16 14:25:00,184.39,184.48,184.35,184.48,2866.0,163.6833,163.7632,163.6478,163.7632,2866.0
2019-05-16 14:30:00,184.45,184.52,184.44,184.5,4033.0,163.7366,163.7987,163.7277,163.781,4033.0
2019-05-16 14:35:00,184.53,184.59,184.53,184.55,2315.0,163.8076,163.8609,163.8076,163.8254,2315.0
2019-05-16 14:40:00,184.54,184.61,184.5,184.52,2985.0,163.8165,163.8786,163.781,163.7987,2985.0
2019-05-16 14:45:00,184.55,184.57,184.51,184.52,1713.0,163.8254,163.8431,163.7899,163.7987,1713.0
2019-05-16 14:50:00,184.48,184.53,184.26,184.29,2002.0,163.7632,163.8076,163.5679,163.5946,2002.0
2019-05-16 14:55:00,184.24,184.3,184.22,184.3,1400.0,163.5502,163.6035,163.5324,163.6035,1400.0
2019-05-16 15:00:00,184.31,184.38,184.23,184.3,3780.0,163.6123,163.6745,163.5413,163.6035,3780.0
2019-05-16 15:05:00,184.31,184.31,184.07,184.09,4010.0,163.6123,163.6123,163.3993,163.417,4010.0
2019-05-16 15:10:00,184.05,184.16,183.98,183.99,5118.0,163.3815,163.4792,163.3194,163.3283,5118.0
2019-05-16 15:15:00,183.93,183.97,183.81,183.81,2900.0,163.275,163.3105,163.1685,163.1685,2900.0
2019-05-16 15:20:00,183.83,184.12,183.83,184.03,9133.0,163.1862,163.4437,163.1862,163.3638,9133.0
2019-05-16 15:25:00,184.04,184.1,183.87,184.01,6207.0,163.3727,163.4259,163.2217,163.346,6207.0
2019-05-16 15:30:00,184.01,184.25,183.98,184.15,13000.0,163.346,163.5591,163.3194,163.4703,13000.0
2019-05-16 15:35:00,184.17,184.25,184.08,184.1,6674.0,163.4881,163.5591,163.4082,163.4259,6674.0
2019-05-16 15:40:00,184.1,184.26,184.04,184.05,15729.0,163.4259,163.5679,163.3727,163.3815,15729.0
2019-05-16 15:45:00,184.04,184.19,184.03,184.19,12701.0,163.3727,163.5058,163.3638,163.5058,12701.0
2019-05-16 15:50:00,184.17,184.42,184.04,184.24,26158.0,163.4881,163.71,163.3727,163.5502,26158.0
2019-05-16 15:55:00,184.22,184.51,184.18,184.37,38947.0,163.5324,163.7899,163.4969,163.6656,38947.0
2019-05-17 09:30:00,182.84,183.99,182.67,183.89,45177.0,162.3074,163.3283,162.1565,163.2395,45177.0
2019-05-17 09:35:00,183.78,184.22,183.64,183.92,5430.0,163.1418,163.5324,163.0176,163.2661,5430.0
2019-05-17 09:40:00,184.03,184.07,183.34,183.5,5346.0,163.3638,163.3993,162.7513,162.8933,5346.0
2019-05-17 09:45:00,183.58,183.89,183.55,183.8,8367.0,162.9643,163.2395,162.9377,163.1596,8367.0
2019-05-17 09:50:00,183.81,183.81,183.08,183.24,14457.0,163.1685,163.1685,162.5205,162.6625,14457.0
2019-05-17 09:55:00,183.24,183.55,183.24,183.48,2230.0,162.6625,162.9377,162.6625,162.8755,2230.0
2019-05-17 10:00:00,183.54,183.71,183.4,183.56,9759.0,162.9288,163.0797,162.8045,162.9466,9759.0
2019-05-17 10:05:00,183.46,183.71,183.38,183.71,3298.0,162.8578,163.0797,162.7868,163.0797,3298.0
2019-05-17 10:10:00,183.67,183.75,183.53,183.58,2054.0,163.0442,163.1152,162.9199,162.9643,2054.0
2019-05-17 10:15:00,183.54,183.8,183.54,183.73,4410.0,162.9288,163.1596,162.9288,163.0975,4410.0
2019-05-17 10:20:00,183.81,184.02,183.75,183.96,6300.0,163.1685,163.3549,163.1152,163.3016,6300.0
2019-05-17 10:25:00,183.96,184.11,183.74,184.04,5403.0,163.3016,163.4348,163.1063,163.3727,5403.0
2019-05-17 10:30:00,184.11,184.18,184.05,184.06,6305.0,163.4348,163.4969,163.3815,163.3904,6305.0
2019-05-17 10:35:00,184.13,184.21,184.0,184.16,5429.0,163.4525,163.5236,163.3371,163.4792,5429.0
2019-05-17 10:40:00,184.1,184.2,184.03,184.15,7533.0,163.4259,163.5147,163.3638,163.4703,7533.0
2019-05-17 10:45:00,184.18,184.2,184.09,184.15,3749.0,163.4969,163.5147,163.417,163.4703,3749.0
2019-05-17 10:50:00,184.15,184.57,184.04,184.57,30072.0,163.4703,163.8431,163.3727,163.8431,30072.0
2019-05-17 10:55:00,184.58,184.58,184.36,184.43,16079.0,163.852,163.852,163.6567,163.7189,16079.0
2019-05-17 11:00:00,184.47,184.53,184.38,184.53,4962.0,163.7544,163.8076,163.6745,163.8076,4962.0
2019-05-17 11:05:00,184.41,184.78,184.38,184.75,14187.0,163.7011,164.0296,163.6745,164.0029,14187.0
2019-05-17 11:10:00,184.75,185.14,184.75,185.06,4891.0,164.0029,164.3491,164.0029,164.2781,4891.0
2019-05-17 11:15:00,185.11,185.25,184.96,185.2,4443.0,164.3225,164.4468,164.1893,164.4024,4443.0
2019-05-17 11:20:00,185.16,185.25,185.06,185.14,8429.0,164.3669,164.4468,164.2781,164.3491,8429.0
2019-05-17 11:25:00,185.18,185.33,185.17,185.3,6715.0,164.3846,164.5178,164.3758,164.4912,6715.0
2019-05-17 11:30:00,185.31,185.43,185.15,185.34,9380.0,164.5,164.6066,164.358,164.5267,9380.0
2019-05-17 11:35:00,185.34,185.39,185.24,185.28,4760.0,164.5267,164.571,164.4379,164.4734,4760.0
2019-05-17 11:40:00,185.22,185.22,184.96,184.99,2300.0,164.4201,164.4201,164.1893,164.216,2300.0
2019-05-17 11:45:00,185.02,185.14,184.98,185.09,3971.0,164.2426,164.3491,164.2071,164.3047,3971.0
2019-05-17 11:50:00,185.14,185.73,185.1,185.73,10354.0,164.3491,164.8729,164.3136,164.8729,10354.0
2019-05-17 11:55:00,185.66,185.66,185.48,185.58,5883.0,164.8107,164.8107,164.6509,164.7397,5883.0
2019-05-17 12:00:00,185.59,185.63,185.48,185.55,8055.0,164.7486,164.7841,164.6509,164.7131,8055.0
2019-05-17 12:05:00,185.52,185.52,185.24,185.39,10584.0,164.6864,164.6864,164.4379,164.571,10584.0
2019-05-17 12:10:00,185.48,185.53,185.41,185.46,4230.0,164.6509,164.6953,164.5888,164.6332,4230.0
2019-05-17 12:15:00,185.49,185.55,185.42,185.49,2400.0,164.6598,164.7131,164.5977,164.6598,2400.0
2019-05-17 12:20:00,185.48,185.54,185.26,185.36,7941.0,164.6509,164.7042,164.4556,164.5444,7941.0
2019-05-17 12:25:00,185.24,185.33,185.16,185.2,3033.0,164.4379,164.5178,164.3669,164.4024,3033.0
2019-05-17 12:30:00,185.25,185.25,184.8,184.86,4100.0,164.4468,164.4468,164.0473,164.1006,4100.0
2019-05-17 12:35:00,185.01,185.01,184.75,184.98,1360.0,164.2337,164.2337,164.0029,164.2071,1360.0
2019-05-17 12:40:00,184.92,185.26,184.92,185.02,4619.0,164.1538,164.4556,164.1538,164.2426,4619.0
2019-05-17 12:45:00,185.12,185.13,184.96,185.05,3223.0,164.3314,164.3402,164.1893,164.2692,3223.0
2019-05-17 12:50:00,185.0,185.1,184.93,185.08,2276.0,164.2248,164.3136,164.1627,164.2959,2276.0
2019-05-17 12:55:00,185.08,185.33,185.06,185.23,3009.0,164.2959,164.5178,164.2781,164.429,3009.0
2019-05-17 13:00:00,185.34,185.38,185.15,185.15,5821.0,164.5267,164.5622,164.358,164.358,5821.0
2019-05-17 13:05:00,185.16,185.3,185.16,185.3,3822.0,164.3669,164.4912,164.3669,164.4912,3822.0
2019-05-17 13:10:00,185.29,185.35,185.14,185.22,9860.0,164.4823,164.5355,164.3491,164.4201,9860.0
2019-05-17 13:15:00,185.14,185.15,184.97,184.97,5600.0,164.3491,164.358,164.1982,164.1982,5600.0
2019-05-17 13:20:00,185.01,185.1,184.97,185.1,2200.0,164.2337,164.3136,164.1982,164.3136,2200.0
2019-05-17 13:25:00,185.0,185.0,184.83,184.85,3221.0,164.2248,164.2248,164.0739,164.0917,3221.0
2019-05-17 13:30:00,184.84,184.97,184.75,184.94,5009.0,164.0828,164.1982,164.0029,164.1716,5009.0
2019-05-17 13:35:00,184.97,185.01,184.7,184.7,9548.0,164.1982,164.2337,163.9585,163.9585,9548.0
2019-05-17 13:40:00,184.77,184.81,184.57,184.74,4110.0,164.0207,164.0562,163.8431,163.994,4110.0
2019-05-17 13:45:00,184.85,184.86,184.64,184.8,5048.0,164.0917,164.1006,163.9053,164.0473,5048.0
2019-05-17 13:50:00,184.75,184.91,184.7,184.83,6247.0,164.0029,164.145,163.9585,164.0739,6247.0
2019-05-17 13:55:00,184.87,184.91,184.78,184.82,10992.0,164.1094,164.145,164.0296,164.0651,10992.0
2019-05-17 14:00:00,184.88,184.88,184.72,184.76,2643.0,164.1183,164.1183,163.9763,164.0118,2643.0
2019-05-17 14:05:00,184.76,184.76,184.49,184.51,5900.0,164.0118,164.0118,163.7721,163.7899,5900.0
2019-05-17 14:10:00,184.51,184.51,184.23,184.35,4887.0,163.7899,163.7899,163.5413,163.6478,4887.0
2019-05-17 14:15:00,184.28,184.3,184.21,184.25,2398.0,163.5857,163.6035,163.5236,163.5591,2398.0
2019-05-17 14:20:00,184.25,184.4,184.2,184.35,3341.0,163.5591,163.6922,163.5147,163.6478,3341.0
2019-05-17 14:25:00,184.3,184.45,184.3,184.4,2000.0,163.6035,163.7366,163.6035,163.6922,2000.0
2019-05-17 14:30:00,184.44,184.5,184.39,184.48,6960.0,163.7277,163.781,163.6833,163.7632,6960.0
2019-05-17 14:35:00,184.46,184.64,184.46,184.62,5101.0,163.7455,163.9053,163.7455,163.8875,5101.0
2019-05-17 14:40:00,184.59,184.65,184.44,184.54,12644.0,163.8609,163.9141,163.7277,163.8165,12644.0
2019-05-17 14:45:00,184.59,184.59,184.41,184.49,6600.0,163.8609,163.8609,163.7011,163.7721,6600.0
2019-05-17 14:50:00,184.52,184.57,184.4,184.42,3100.0,163.7987,163.8431,163.6922,163.71,3100.0
2019-05-17 14:55:00,184.44,184.57,184.44,184.54,6594.0,163.7277,163.8431,163.7277,163.8165,6594.0
2019-05-17 15:00:00,184.56,184.6,184.21,184.27,14387.0,163.8343,163.8698,163.5236,163.5768,14387.0
2019-05-17 15:05:00,184.31,184.32,184.02,184.05,5469.0,163.6123,163.6212,163.3549,163.3815,5469.0
2019-05-17 15:10:00,184.01,184.01,183.72,183.93,5316.0,163.346,163.346,163.0886,163.275,5316.0
2019-05-17 15:15:00,183.84,183.87,183.51,183.67,2862.0,163.1951,163.2217,162.9022,163.0442,2862.0
2019-05-17 15:20:00,183.7,183.81,183.62,183.8,9710.0,163.0708,163.1685,162.9998,163.1596,9710.0
2019-05-17 15:25:00,183.76,183.87,183.66,183.84,7100.0,163.1241,163.2217,163.0353,163.1951,7100.0
2019-05-17 15:30:00,183.87,183.87,183.59,183.66,7489.0,163.2217,163.2217,162.9732,163.0353,7489.0
2019-05-17 15:35:00,183.7,183.8,183.61,183.61,5991.0,163.0708,163.1596,162.9909,162.9909,5991.0
2019-05-17 15:40:00,183.6,183.84,183.32,183.83,11526.0,162.9821,163.1951,162.7335,163.1862,11526.0
2019-05-17 15:45:00,183.77,183.81,183.59,183.8,12876.0,163.133,163.1685,162.9732,163.1596,12876.0
2019-05-17 15:50:00,183.78,183.99,183.62,183.98,16563.0,163.1418,163.3283,162.9998,163.3194,16563.0
2019-05-17 15:55:00,183.95,184.1,183.48,183.61,86506.0,163.2928,163.4259,162.8755,162.9909,86506.0
2019-05-20 09:30:00,183.35,184.04,183.35,184.04,8117.0,162.7601,163.3727,162.7601,163.3727,8117.0
2019-05-20 09:35:00,184.01,184.15,183.36,183.64,6092.0,163.346,163.4703,162.769,163.0176,6092.0
2019-05-20 09:40:00,183.61,184.02,183.56,183.99,11129.0,162.9909,163.3549,162.9466,163.3283,11129.0
2019-05-20 09:45:00,184.04,184.07,183.4,183.41,7063.0,163.3727,163.3993,162.8045,162.8134,7063.0
2019-05-20 09:50:00,183.51,183.63,183.07,183.52,16448.0,162.9022,163.0087,162.5116,162.911,16448.0
2019-05-20 09:55:00,183.52,184.05,183.52,184.05,7205.0,162.911,163.3815,162.911,163.3815,7205.0
2019-05-20 10:00:00,184.04,184.1,183.7,183.94,7160.0,163.3727,163.4259,163.0708,163.2839,7160.0
2019-05-20 10:05:00,183.92,184.65,183.92,184.65,4716.0,163.2661,163.9141,163.2661,163.9141,4716.0
2019-05-20 10:10:00,184.58,184.97,184.55,184.96,3378.0,163.852,164.1982,163.8254,164.1893,3378.0
2019-05-20 10:15:00,184.94,185.12,184.94,185.02,5047.0,164.1716,164.3314,164.1716,164.2426,5047.0
2019-05-20 10:20:00,185.02,185.15,185.0,185.07,3140.0,164.2426,164.358,164.2248,164.287,3140.0
2019-05-20 10:25:00,185.07,185.28,185.01,185.21,6728.0,164.287,164.4734,164.2337,164.4113,6728.0
2019-05-20 10:30:00,185.16,185.55,185.11,185.47,7774.0,164.3669,164.7131,164.3225,164.6421,7774.0
2019-05-20 10:35:00,185.51,185.55,185.31,185.35,3756.0,164.6776,164.7131,164.5,164.5355,3756.0
2019-05-20 10:40:00,185.54,185.54,185.14,185.15,4474.0,164.7042,164.7042,164.3491,164.358,4474.0
2019-05-20 10:45:00,185.12,185.27,185.12,185.12,4430.0,164.3314,164.4645,164.3314,164.3314,4430.0
2019-05-20 10:50:00,185.12,185.41,185.12,185.24,34774.0,164.3314,164.5888,164.3314,164.4379,34774.0
2019-05-20 10:55:00,185.38,185.48,185.29,185.42,7672.0,164.5622,164.6509,164.4823,164.5977,7672.0
2019-05-20 11:00:00,185.44,185.51,185.38,185.49,9030.0,164.6154,164.6776,164.5622,164.6598,9030.0
2019-05-20 11:05:00,185.49,185.49,185.42,185.42,2869.0,164.6598,164.6598,164.5977,164.5977,2869.0
2019-05-20 11:10:00,185.51,185.53,185.35,185.38,56502.0,164.6776,164.6953,164.5355,164.5622,56502.0
2019-05-20 11:15:00,185.38,185.44,185.17,185.36,4555.0,164.5622,164.6154,164.3758,164.5444,4555.0
2019-05-20 11:20:00,185.32,185.36,185.11,185.18,2100.0,164.5089,164.5444,164.3225,164.3846,2100.0
2019-05-20 11:25:00,185.19,185.47,185.14,185.38,3907.0,164.3935,164.6421,164.3491,164.5622,3907.0
2019-05-20 11:30:00,185.44,185.58,185.22,185.22,11973.0,164.6154,164.7397,164.4201,164.4201,11973.0
2019-05-20 11:35:00,185.22,185.22,184.93,185.02,17162.0,164.4201,164.4201,164.1627,164.2426,17162.0
2019-05-20 11:40:00,185.02,185.06,184.77,184.81,5600.0,164.2426,164.2781,164.0207,164.0562,5600.0
2019-05-20 11:45:00,184.68,184.8,184.5,184.5,9692.0,163.9408,164.0473,163.781,163.781,9692.0
2019-05-20 11:50:00,184.56,184.62,184.4,184.5,19346.0,163.8343,163.8875,163.6922,163.781,19346.0
2019-05-20 11:55:00,184.45,184.45,184.03,184.3,1702.0,163.7366,163.7366,163.3638,163.6035,1702.0
2019-05-20 12:00:00,184.21,184.38,184.11,184.32,2835.0,163.5236,163.6745,163.4348,163.6212,2835.0
2019-05-20 12:05:00,184.25,184.25,184.12,184.15,1920.0,163.5591,163.5591,163.4437,163.4703,1920.0
2019-05-20 12:10:00,184.14,184.21,184.01,184.01,6410.0,163.4614,163.5236,163.346,163.346,6410.0
2019-05-20 12:15:00,184.09,184.34,184.08,184.32,2847.0,163.417,163.639,163.4082,163.6212,2847.0
2019-05-20 12:20:00,184.33,184.53,184.15,184.15,7564.0,163.6301,163.8076,163.4703,163.4703,7564.0
2019-05-20 12:25:00,184.2,184.22,184.03,184.03,2327.0,163.5147,163.5324,163.3638,163.3638,2327.0
2019-05-20 12:30:00,184.02,184.03,183.51,183.66,9218.0,163.3549,163.3638,162.9022,163.0353,9218.0
2019-05-20 12:35:00,183.72,183.88,183.69,183.86,3253.0,163.0886,163.2306,163.062,163.2129,3253.0
2019-05-20 12:40:00,183.83,183.85,183.73,183.84,1700.0,163.1862,163.204,163.0975,163.1951,1700.0
2019-05-20 12:45:00,183.78,183.78,183.65,183.66,1700.0,163.1418,163.1418,163.0264,163.0353,1700.0
2019-05-20 12:50:00,183.72,183.76,183.57,183.57,2629.0,163.0886,163.1241,162.9554,162.9554,2629.0
2019-05-20 12:55:00,183.63,183.7,183.53,183.55,2700.0,163.0087,163.0708,162.9199,162.9377,2700.0
2019-05-20 13:00:00,183.6,183.73,183.59,183.72,2400.0,162.9821,163.0975,162.9732,163.0886,2400.0
2019-05-20 13:05:00,183.7,183.74,183.53,183.53,1000.0,163.0708,163.1063,162.9199,162.9199,1000.0
2019-05-20 13:10:00,183.6,183.69,183.58,183.65,2051.0,162.9821,163.062,162.9643,163.0264,2051.0
2019-05-20 13:15:00,183.67,183.76,183.61,183.67,3036.0,163.0442,163.1241,162.9909,163.0442,3036.0
2019-05-20 13:20:00,183.7,183.72,183.44,183.5,5301.0,163.0708,163.0886,162.84,162.8933,5301.0
2019-05-20 13:25:00,183.5,183.54,183.45,183.5,5066.0,162.8933,162.9288,162.8489,162.8933,5066.0
2019-05-20 13:30:00,183.51,183.64,183.47,183.6,7376.0,162.9022,163.0176,162.8667,162.9821,7376.0
2019-05-20 13:35:00,183.62,183.62,183.53,183.58,3268.0,162.9998,162.9998,162.9199,162.9643,3268.0
2019-05-20 13:40:00,183.58,183.58,183.49,183.57,9729.0,162.9643,162.9643,162.8844,162.9554,9729.0
2019-05-20 13:45:00,183.55,183.6,183.5,183.56,12057.0,162.9377,162.9821,162.8933,162.9466,12057.0
2019-05-20 13:50:00,183.52,183.56,183.41,183.56,2500.0,162.911,162.9466,162.8134,162.9466,2500.0
2019-05-20 13:55:00,183.48,183.48,183.13,183.22,2941.0,162.8755,162.8755,162.5648,162.6447,2941.0
2019-05-20 14:00:00,183.24,183.4,183.07,183.1,4600.0,162.6625,162.8045,162.5116,162.5382,4600.0
2019-05-20 14:05:00,183.12,183.3,183.09,183.26,6700.0,162.556,162.7158,162.5293,162.6802,6700.0
2019-05-20 14:10:00,183.35,183.44,183.29,183.29,5949.0,162.7601,162.84,162.7069,162.7069,5949.0
2019-05-20 14:15:00,183.29,183.4,183.17,183.22,4760.0,162.7069,162.8045,162.6004,162.6447,4760.0
2019-05-20 14:20:00,183.25,183.33,183.12,183.13,4842.0,162.6714,162.7424,162.556,162.5648,4842.0
2019-05-20 14:25:00,183.03,183.11,183.0,183.02,3138.0,162.4761,162.5471,162.4494,162.4672,3138.0
2019-05-20 14:30:00,183.03,183.09,182.95,182.97,27415.0,162.4761,162.5293,162.4051,162.4228,27415.0
2019-05-20 14:35:00,182.94,183.03,182.63,182.65,8700.0,162.3962,162.4761,162.121,162.1387,8700.0
2019-05-20 14:40:00,182.66,182.71,182.59,182.63,4057.0,162.1476,162.192,162.0855,162.121,4057.0
2019-05-20 14:45:00,182.59,182.71,182.43,182.64,29787.0,162.0855,162.192,161.9435,162.1299,29787.0
2019-05-20 14:50:00,182.8,182.99,182.8,182.93,4491.0,162.2719,162.4406,162.2719,162.3873,4491.0
2019-05-20 14:55:00,182.93,183.13,182.92,183.08,3388.0,162.3873,162.5648,162.3784,162.5205,3388.0
2019-05-20 15:00:00,183.03,183.03,182.75,182.8,4511.0,162.4761,162.4761,162.2275,162.2719,4511.0
2019-05-20 15:05:00,182.76,182.88,182.64,182.68,5319.0,162.2364,162.3429,162.1299,162.1654,5319.0
2019-05-20 15:10:00,182.68,182.68,182.35,182.5,6828.0,162.1654,162.1654,161.8724,162.0056,6828.0
2019-05-20 15:15:00,182.49,182.75,182.49,182.74,3794.0,161.9967,162.2275,161.9967,162.2186,3794.0
2019-05-20 15:20:00,182.71,182.76,182.62,182.72,4658.0,162.192,162.2364,162.1121,162.2009,4658.0
2019-05-20 15:25:00,182.69,182.88,182.65,182.84,4859.0,162.1743,162.3429,162.1387,162.3074,4859.0
2019-05-20 15:30:00,182.81,182.89,182.7,182.81,7161.0,162.2808,162.3518,162.1831,162.2808,7161.0
2019-05-20 15:35:00,182.83,183.22,182.8,183.07,15180.0,162.2985,162.6447,162.2719,162.5116,15180.0
2019-05-20 15:40:00,183.08,183.17,183.0,183.01,10552.0,162.5205,162.6004,162.4494,162.4583,10552.0
2019-05-20 15:45:00,183.01,183.2,183.0,183.09,14128.0,162.4583,162.627,162.4494,162.5293,14128.0
2019-05-20 15:50:00,183.07,183.41,183.07,183.39,23210.0,162.5116,162.8134,162.5116,162.7956,23210.0
2019-05-20 15:55:00,183.31,183.38,182.95,182.98,51763.0,162.7246,162.7868,162.4051,162.4317,51763.0
2019-05-21 09:30:00,184.45,185.25,184.45,184.87,12558.0,163.7366,164.4468,163.7366,164.1094,12558.0
2019-05-21 09:35:00,184.92,185.25,184.68,184.91,5280.0,164.1538,164.4468,163.9408,164.145,5280.0
2019-05-21 09:40:00,184.99,185.21,184.68,184.87,4381.0,164.216,164.4113,163.9408,164.1094,4381.0
2019-05-21 09:45:00,184.87,185.55,184.87,185.38,2860.0,164.1094,164.7131,164.1094,164.5622,2860.0
2019-05-21 09:50:00,185.28,185.28,184.91,184.94,4392.0,164.4734,164.4734,164.145,164.1716,4392.0
2019-05-21 09:55:00,184.91,184.93,184.47,184.77,8657.0,164.145,164.1627,163.7544,164.0207,8657.0
2019-05-21 10:00:00,184.85,184.9,184.4,184.4,8630.0,164.0917,164.1361,163.6922,163.6922,8630.0
2019-05-21 10:05:00,184.38,184.68,184.24,184.56,4327.0,163.6745,163.9408,163.5502,163.8343,4327.0
2019-05-21 10:10:00,184.65,184.97,184.63,184.89,1100.0,163.9141,164.1982,163.8964,164.1272,1100.0
2019-05-21 10:15:00,184.94,185.17,184.94,185.17,4588.0,164.1716,164.3758,164.1716,164.3758,4588.0
2019-05-21 10:20:00,185.3,185.32,185.06,185.06,4500.0,164.4912,164.5089,164.2781,164.2781,4500.0
2019-05-21 10:25:00,185.18,185.18,184.66,184.88,5330.0,164.3846,164.3846,163.923,164.1183,5330.0
2019-05-21 10:30:00,184.84,185.21,184.8,185.08,3000.0,164.0828,164.4113,164.0473,164.2959,3000.0
2019-05-21 10:35:00,185.1,185.1,184.86,184.97,13548.0,164.3136,164.3136,164.1006,164.1982,13548.0
2019-05-21 10:40:00,185.09,185.09,184.68,184.98,7115.0,164.3047,164.3047,163.9408,164.2071,7115.0
2019-05-21 10:45:00,184.95,185.01,184.84,184.84,3400.0,164.1805,164.2337,164.0828,164.0828,3400.0
2019-05-21 10:50:00,184.91,185.2,184.81,185.19,6430.0,164.145,164.4024,164.0562,164.3935,6430.0
2019-05-21 10:55:00,185.11,185.4,185.1,185.39,6512.0,164.3225,164.5799,164.3136,164.571,6512.0
2019-05-21 11:00:00,185.39,185.39,185.12,185.21,3684.0,164.571,164.571,164.3314,164.4113,3684.0
2019-05-21 11:05:00,185.18,185.54,185.18,185.54,5953.0,164.3846,164.7042,164.3846,164.7042,5953.0
2019-05-21 11:10:00,185.52,185.55,185.31,185.52,9587.0,164.6864,164.7131,164.5,164.6864,9587.0
2019-05-21 11:15:00,185.55,185.63,185.49,185.49,15910.0,164.7131,164.7841,164.6598,164.6598,15910.0
2019-05-21 11:20:00,185.47,185.63,185.44,185.44,17728.0,164.6421,164.7841,164.6154,164.6154,17728.0
2019-05-21 11:25:00,185.47,185.5,185.38,185.4,16219.0,164.6421,164.6687,164.5622,164.5799,16219.0
2019-05-21 11:30:00,185.45,185.46,185.13,185.15,21109.0,164.6243,164.6332,164.3402,164.358,21109.0
2019-05-21 11:35:00,185.12,185.52,185.06,185.42,25900.0,164.3314,164.6864,164.2781,164.5977,25900.0
2019-05-21 11:40:00,185.41,185.65,185.37,185.65,7209.0,164.5888,164.8019,164.5533,164.8019,7209.0
2019-05-21 11:45:00,185.7,185.8,185.58,185.62,6557.0,164.8462,164.935,164.7397,164.7752,6557.0
2019-05-21 11:50:00,185.62,185.67,185.56,185.56,2300.0,164.7752,164.8196,164.722,164.722,2300.0
2019-05-21 11:55:00,185.5,186.1,185.5,186.06,8225.0,164.6687,165.2013,164.6687,165.1658,8225.0
2019-05-21 12:00:00,186.11,186.16,185.83,185.95,5578.0,165.2102,165.2546,164.9616,165.0682,5578.0
2019-05-21 12:05:00,185.99,186.02,185.88,185.94,3130.0,165.1037,165.1303,165.006,165.0593,3130.0
2019-05-21 12:10:00,185.94,185.94,185.74,185.81,2131.0,165.0593,165.0593,164.8817,164.9439,2131.0
2019-05-21 12:15:00,185.8,185.83,185.64,185.66,2415.0,164.935,164.9616,164.793,164.8107,2415.0
2019-05-21 12:20:00,185.69,185.83,185.53,185.78,12306.0,164.8374,164.9616,164.6953,164.9173,12306.0
2019-05-21 12:25:00,185.74,186.05,185.74,185.94,6173.0,164.8817,165.1569,164.8817,165.0593,6173.0
2019-05-21 12:30:00,185.94,186.13,185.76,186.07,22995.0,165.0593,165.2279,164.8995,165.1747,22995.0
2019-05-21 12:35:00,186.06,186.14,185.96,186.14,33494.0,165.1658,165.2368,165.077,165.2368,33494.0
2019-05-21 12:40:00,186.11,186.53,186.1,186.38,17314.0,165.2102,165.583,165.2013,165.4499,17314.0
2019-05-21 12:45:00,186.45,186.58,186.33,186.58,5189.0,165.512,165.6274,165.4055,165.6274,5189.0
2019-05-21 12:50:00,186.48,186.59,186.16,186.27,3615.0,165.5386,165.6363,165.2546,165.3522,3615.0
2019-05-21 12:55:00,186.17,186.36,186.17,186.31,2000.0,165.2635,165.4321,165.2635,165.3877,2000.0
2019-05-21 13:00:00,186.27,186.37,186.16,186.23,3721.0,165.3522,165.441,165.2546,165.3167,3721.0
2019-05-21 13:05:00,186.27,186.28,186.16,186.27,5181.0,165.3522,165.3611,165.2546,165.3522,5181.0
2019-05-21 13:10:00,186.29,186.38,186.26,186.35,2280.0,165.37,165.4499,165.3433,165.4232,2280.0
2019-05-21 13:15:00,186.35,186.52,186.26,186.52,2818.0,165.4232,165.5742,165.3433,165.5742,2818.0
2019-05-21 13:20:00,186.48,186.5,186.33,186.33,5173.0,165.5386,165.5564,165.4055,165.4055,5173.0
2019-05-21 13:25:00,186.39,186.39,186.1,186.1,1627.0,165.4588,165.4588,165.2013,165.2013,1627.0
2019-05-21 13:30:00,186.09,186.15,185.99,186.12,5400.0,165.1924,165.2457,165.1037,165.2191,5400.0
2019-05-21 13:35:00,186.12,186.38,186.09,186.34,3074.0,165.2191,165.4499,165.1924,165.4144,3074.0
2019-05-21 13:40:00,186.38,186.44,186.08,186.16,6000.0,165.4499,165.5031,165.1836,165.2546,6000.0
2019-05-21 13:45:00,186.2,186.24,186.14,186.14,1740.0,165.2901,165.3256,165.2368,165.2368,1740.0
2019-05-21 13:50:00,186.16,186.16,186.06,186.06,1400.0,165.2546,165.2546,165.1658,165.1658,1400.0
2019-05-21 13:55:00,186.08,186.26,186.05,186.26,3100.0,165.1836,165.3433,165.1569,165.3433,3100.0
2019-05-21 14:00:00,186.28,186.46,186.24,186.44,5640.0,165.3611,165.5209,165.3256,165.5031,5640.0
2019-05-21 14:05:00,186.54,186.58,186.34,186.41,9600.0,165.5919,165.6274,165.4144,165.4765,9600.0
2019-05-21 14:10:00,186.35,186.35,186.25,186.28,4600.0,165.4232,165.4232,165.3345,165.3611,4600.0
2019-05-21 14:15:00,186.33,186.44,186.24,186.42,3179.0,165.4055,165.5031,165.3256,165.4854,3179.0
2019-05-21 14:20:00,186.44,186.48,186.39,186.41,3086.0,165.5031,165.5386,165.4588,165.4765,3086.0
2019-05-21 14:25:00,186.41,186.75,186.41,186.66,7030.0,165.4765,165.7783,165.4765,165.6984,7030.0
2019-05-21 14:30:00,186.64,186.71,186.64,186.7,2395.0,165.6807,165.7428,165.6807,165.7339,2395.0
2019-05-21 14:35:00,186.66,186.72,186.59,186.67,4757.0,165.6984,165.7517,165.6363,165.7073,4757.0
2019-05-21 14:40:00,186.72,186.8,186.71,186.71,1643.0,165.7517,165.8227,165.7428,165.7428,1643.0
2019-05-21 14:45:00,186.77,186.79,186.7,186.7,2114.0,165.7961,165.8138,165.7339,165.7339,2114.0
2019-05-21 14:50:00,186.76,186.79,186.75,186.79,1942.0,165.7872,165.8138,165.7783,165.8138,1942.0
2019-05-21 14:55:00,186.8,186.86,186.75,186.86,23727.0,165.8227,165.876,165.7783,165.876,23727.0
2019-05-21 15:00:00,186.84,186.84,186.44,186.48,10741.0,165.8582,165.8582,165.5031,165.5386,10741.0
2019-05-21 15:05:00,186.44,186.79,186.44,186.72,5610.0,165.5031,165.8138,165.5031,165.7517,5610.0
2019-05-21 15:10:00,186.73,186.73,186.64,186.68,2557.0,165.7606,165.7606,165.6807,165.7162,2557.0
2019-05-21 15:15:00,186.66,186.86,186.54,186.86,22323.0,165.6984,165.876,165.5919,165.876,22323.0
2019-05-21 15:20:00,186.86,187.04,186.83,187.01,17678.0,165.876,166.0358,165.8493,166.0091,17678.0
2019-05-21 15:25:00,187.05,187.36,187.0,187.3,7222.0,166.0446,166.3198,166.0002,166.2666,7222.0
2019-05-21 15:30:00,187.32,187.38,187.2,187.32,17214.0,166.2843,166.3376,166.1778,166.2843,17214.0
2019-05-21 15:35:00,187.32,187.68,187.31,187.61,16583.0,166.2843,166.6039,166.2754,166.5417,16583.0
2019-05-21 15:40:00,187.63,187.64,187.38,187.61,12433.0,166.5595,166.5684,166.3376,166.5417,12433.0
2019-05-21 15:45:00,187.62,187.67,187.52,187.61,83077.0,166.5506,166.595,166.4619,166.5417,83077.0
2019-05-21 15:50:00,187.63,187.72,187.58,187.68,33188.0,166.5595,166.6394,166.5151,166.6039,33188.0
2019-05-21 15:55:00,187.68,188.01,187.61,187.82,146289.0,166.6039,166.8968,166.5417,166.7282,146289.0
2019-05-22 09:30:00,187.61,187.8,187.12,187.7,12405.0,166.5417,166.7104,166.1068,166.6216,12405.0
2019-05-22 09:35:00,187.49,188.34,187.48,187.62,13187.0,166.4352,167.1898,166.4263,166.5506,13187.0
2019-05-22 09:40:00,187.58,187.58,187.1,187.57,20340.0,166.5151,166.5151,166.089,166.5062,20340.0
2019-05-22 09:45:00,187.59,188.03,187.54,188.03,2900.0,166.524,166.9146,166.4796,166.9146,2900.0
2019-05-22 09:50:00,187.95,188.04,187.83,187.98,2723.0,166.8436,166.9235,166.737,166.8702,2723.0
2019-05-22 09:55:00,188.03,188.08,187.77,187.94,5065.0,166.9146,166.959,166.6838,166.8347,5065.0
2019-05-22 10:00:00,187.78,187.81,187.45,187.5,3891.0,166.6927,166.7193,166.3997,166.4441,3891.0
2019-05-22 10:05:00,187.49,187.69,187.13,187.18,3847.0,166.4352,166.6128,166.1156,166.16,3847.0
2019-05-22 10:10:00,187.16,187.42,187.15,187.34,4746.0,166.1423,166.3731,166.1334,166.3021,4746.0
2019-05-22 10:15:00,187.44,187.89,187.42,187.68,6334.0,166.3908,166.7903,166.3731,166.6039,6334.0
2019-05-22 10:20:00,187.6,187.76,187.53,187.65,2025.0,166.5329,166.6749,166.4707,166.5773,2025.0
2019-05-22 10:25:00,187.62,187.62,187.43,187.56,2200.0,166.5506,166.5506,166.382,166.4974,2200.0
2019-05-22 10:30:00,187.55,187.57,187.42,187.53,5335.0,166.4885,166.5062,166.3731,166.4707,5335.0
2019-05-22 10:35:00,187.53,187.75,187.52,187.63,4120.0,166.4707,166.666,166.4619,166.5595,4120.0
2019-05-22 10:40:00,187.64,187.64,187.44,187.49,4000.0,166.5684,166.5684,166.3908,166.4352,4000.0
2019-05-22 10:45:00,187.36,187.61,187.35,187.59,5368.0,166.3198,166.5417,166.3109,166.524,5368.0
2019-05-22 10:50:00,187.6,187.64,187.51,187.57,5473.0,166.5329,166.5684,166.453,166.5062,5473.0
2019-05-22 10:55:00,187.52,187.57,187.51,187.55,1292.0,166.4619,166.5062,166.453,166.4885,1292.0
2019-05-22 11:00:00,187.53,187.56,187.35,187.36,3400.0,166.4707,166.4974,166.3109,166.3198,3400.0
2019-05-22 11:05:00,187.33,187.4,187.27,187.32,1600.0,166.2932,166.3553,166.2399,166.2843,1600.0
2019-05-22 11:10:00,187.38,187.48,187.29,187.41,5210.0,166.3376,166.4263,166.2577,166.3642,5210.0
2019-05-22 11:15:00,187.37,187.4,187.35,187.35,1102.0,166.3287,166.3553,166.3109,166.3109,1102.0
2019-05-22 11:20:00,187.38,187.38,187.24,187.24,1613.0,166.3376,166.3376,166.2133,166.2133,1613.0
2019-05-22 11:25:00,187.23,187.41,187.21,187.41,2000.0,166.2044,166.3642,166.1867,166.3642,2000.0
2019-05-22 11:30:00,187.41,187.67,187.39,187.49,4788.0,166.3642,166.595,166.3465,166.4352,4788.0
2019-05-22 11:35:00,187.49,187.5,187.38,187.5,2400.0,166.4352,166.4441,166.3376,166.4441,2400.0
2019-05-22 11:40:00,187.42,187.6,187.42,187.56,807.0,166.3731,166.5329,166.3731,166.4974,807.0
2019-05-22 11:45:00,187.51,187.61,187.49,187.61,2500.0,166.453,166.5417,166.4352,166.5417,2500.0
2019-05-22 11:50:00,187.69,187.85,187.65,187.83,4358.0,166.6128,166.7548,166.5773,166.737,4358.0
2019-05-22 11:55:00,187.83,187.97,187.83,187.97,1800.0,166.737,166.8613,166.737,166.8613,1800.0
2019-05-22 12:00:00,187.92,188.07,187.88,188.01,6651.0,166.8169,166.9501,166.7814,166.8968,6651.0
2019-05-22 12:05:00,188.04,188.08,187.95,188.08,2433.0,166.9235,166.959,166.8436,166.959,2433.0
2019-05-22 12:10:00,188.02,188.1,187.92,187.98,1808.0,166.9057,166.9767,166.8169,166.8702,1808.0
2019-05-22 12:15:00,187.98,188.01,187.88,187.91,2500.0,166.8702,166.8968,166.7814,166.8081,2500.0
2019-05-22 12:20:00,187.94,187.98,187.89,187.98,400.0,166.8347,166.8702,166.7903,166.8702,400.0
2019-05-22 12:25:00,187.89,187.91,187.82,187.91,2233.0,166.7903,166.8081,166.7282,166.8081,2233.0
2019-05-22 12:30:00,187.91,187.96,187.76,187.76,3026.0,166.8081,166.8524,166.6749,166.6749,3026.0
2019-05-22 12:35:00,187.75,187.87,187.74,187.78,2900.0,166.666,166.7725,166.6571,166.6927,2900.0
2019-05-22 12:40:00,187.75,187.8,187.71,187.71,1910.0,166.666,166.7104,166.6305,166.6305,1910.0
2019-05-22 12:45:00,187.71,187.83,187.58,187.83,5613.0,166.6305,166.737,166.5151,166.737,5613.0
2019-05-22 12:50:00,187.81,187.92,187.8,187.92,2919.0,166.7193,166.8169,166.7104,166.8169,2919.0
2019-05-22 12:55:00,187.87,188.13,187.84,187.85,27307.0,166.7725,167.0034,166.7459,166.7548,27307.0
2019-05-22 13:00:00,187.85,187.97,187.85,187.96,1100.0,166.7548,166.8613,166.7548,166.8524,1100.0
2019-05-22 13:05:00,187.91,188.0,187.85,187.89,3243.0,166.8081,166.888,166.7548,166.7903,3243.0
2019-05-22 13:10:00,187.94,188.02,187.88,187.99,3500.0,166.8347,166.9057,166.7814,166.8791,3500.0
2019-05-22 13:15:00,188.0,188.3,187.99,188.3,4898.0,166.888,167.1543,166.8791,167.1543,4898.0
2019-05-22 13:20:00,188.19,188.31,188.15,188.31,2560.0,167.0566,167.1631,167.0211,167.1631,2560.0
2019-05-22 13:25:00,188.3,188.37,188.14,188.37,6653.0,167.1543,167.2164,167.0122,167.2164,6653.0
2019-05-22 13:30:00,188.27,188.3,188.22,188.29,5227.0,167.1276,167.1543,167.0832,167.1454,5227.0
2019-05-22 13:35:00,188.34,188.44,188.25,188.44,2500.0,167.1898,167.2785,167.1099,167.2785,2500.0
2019-05-22 13:40:00,188.44,188.61,188.44,188.61,3978.0,167.2785,167.4294,167.2785,167.4294,3978.0
2019-05-22 13:45:00,188.6,188.67,188.51,188.52,3087.0,167.4206,167.4827,167.3407,167.3496,3087.0
2019-05-22 13:50:00,188.52,188.66,188.42,188.53,12695.0,167.3496,167.4738,167.2608,167.3584,12695.0
2019-05-22 13:55:00,188.62,188.72,188.57,188.57,3317.0,167.4383,167.5271,167.3939,167.3939,3317.0
2019-05-22 14:00:00,188.6,188.62,188.43,188.43,6005.0,167.4206,167.4383,167.2697,167.2697,6005.0
2019-05-22 14:05:00,188.42,188.47,188.37,188.42,3308.0,167.2608,167.3052,167.2164,167.2608,3308.0
2019-05-22 14:10:00,188.37,188.37,188.19,188.25,13086.0,167.2164,167.2164,167.0566,167.1099,13086.0
2019-05-22 14:15:00,188.26,188.33,188.23,188.33,8871.0,167.1188,167.1809,167.0921,167.1809,8871.0
2019-05-22 14:20:00,188.3,188.34,188.28,188.28,2700.0,167.1543,167.1898,167.1365,167.1365,2700.0
2019-05-22 14:25:00,188.28,188.28,188.17,188.22,8655.0,167.1365,167.1365,167.0389,167.0832,8655.0
2019-05-22 14:30:00,188.21,188.53,188.2,188.5,4650.0,167.0744,167.3584,167.0655,167.3318,4650.0
2019-05-22 14:35:00,188.5,188.57,188.45,188.52,4608.0,167.3318,167.3939,167.2874,167.3496,4608.0
2019-05-22 14:40:00,188.53,188.59,188.43,188.43,3577.0,167.3584,167.4117,167.2697,167.2697,3577.0
2019-05-22 14:45:00,188.43,188.49,188.4,188.49,6877.0,167.2697,167.3229,167.243,167.3229,6877.0
2019-05-22 14:50:00,188.5,188.54,188.41,188.53,6474.0,167.3318,167.3673,167.2519,167.3584,6474.0
2019-05-22 14:55:00,188.52,188.69,188.52,188.67,6940.0,167.3496,167.5005,167.3496,167.4827,6940.0
2019-05-22 15:00:00,188.69,188.76,188.62,188.69,8231.0,167.5005,167.5626,167.4383,167.5005,8231.0
2019-05-22 15:05:00,188.69,188.79,188.64,188.75,10309.0,167.5005,167.5892,167.4561,167.5537,10309.0
2019-05-22 15:10:00,188.74,188.77,188.7,188.76,7231.0,167.5448,167.5715,167.5093,167.5626,7231.0
2019-05-22 15:15:00,188.75,188.91,188.67,188.91,13234.0,167.5537,167.6958,167.4827,167.6958,13234.0
2019-05-22 15:20:00,188.91,188.95,188.84,188.95,10880.0,167.6958,167.7313,167.6336,167.7313,10880.0
2019-05-22 15:25:00,188.97,189.22,188.97,189.16,12114.0,167.749,167.9709,167.749,167.9177,12114.0
2019-05-22 15:30:00,189.16,189.36,189.13,189.32,21271.0,167.9177,168.0952,167.8911,168.0597,21271.0
2019-05-22 15:35:00,189.32,189.41,189.04,189.05,11544.0,168.0597,168.1396,167.8112,167.82,11544.0
2019-05-22 15:40:00,189.03,189.03,188.85,189.0,14642.0,167.8023,167.8023,167.6425,167.7757,14642.0
2019-05-22 15:45:00,188.95,188.95,188.6,188.6,13142.0,167.7313,167.7313,167.4206,167.4206,13142.0
2019-05-22 15:50:00,188.63,188.79,188.63,188.7,16680.0,167.4472,167.5892,167.4472,167.5093,16680.0
2019-05-22 15:55:00,188.68,188.68,188.31,188.34,40326.0,167.4916,167.4916,167.1631,167.1898,40326.0
2019-05-23 09:30:00,187.07,187.32,186.51,186.53,6079.0,166.0624,166.2843,165.5653,165.583,6079.0
2019-05-23 09:35:00,186.59,187.13,186.07,187.1,13281.0,165.6363,166.1156,165.1747,166.089,13281.0
2019-05-23 09:40:00,187.11,187.38,186.36,186.62,2800.0,166.0979,166.3376,165.4321,165.6629,2800.0
2019-05-23 09:45:00,186.39,186.46,186.01,186.23,7035.0,165.4588,165.5209,165.1214,165.3167,7035.0
2019-05-23 09:50:00,186.0,186.55,185.91,186.38,9868.0,165.1125,165.6008,165.0327,165.4499,9868.0
2019-05-23 09:55:00,186.4,186.75,186.4,186.64,5656.0,165.4676,165.7783,165.4676,165.6807,5656.0
2019-05-23 10:00:00,186.59,187.05,186.58,186.92,7602.0,165.6363,166.0446,165.6274,165.9292,7602.0
2019-05-23 10:05:00,186.74,187.0,186.65,187.0,4926.0,165.7694,166.0002,165.6896,166.0002,4926.0
2019-05-23 10:10:00,187.04,187.76,186.99,187.44,12118.0,166.0358,166.6749,165.9914,166.3908,12118.0
2019-05-23 10:15:00,187.39,187.72,187.38,187.72,25609.0,166.3465,166.6394,166.3376,166.6394,25609.0
2019-05-23 10:20:00,188.01,188.27,188.01,188.27,1200.0,166.8968,167.1276,166.8968,167.1276,1200.0
2019-05-23 10:25:00,188.16,188.3,187.85,188.0,5138.0,167.03,167.1543,166.7548,166.888,5138.0
2019-05-23 10:30:00,187.9,187.96,187.7,187.86,4800.0,166.7992,166.8524,166.6216,166.7637,4800.0
2019-05-23 10:35:00,187.72,187.85,187.55,187.75,3903.0,166.6394,166.7548,166.4885,166.666,3903.0
2019-05-23 10:40:00,187.82,188.43,187.82,188.38,2792.0,166.7282,167.2697,166.7282,167.2253,2792.0
2019-05-23 10:45:00,188.4,188.45,188.24,188.32,2500.0,167.243,167.2874,167.101,167.172,2500.0
2019-05-23 10:50:00,188.46,188.75,188.3,188.75,3312.0,167.2963,167.5537,167.1543,167.5537,3312.0
2019-05-23 10:55:00,188.89,188.9,188.41,188.5,3852.0,167.678,167.6869,167.2519,167.3318,3852.0
2019-05-23 11:00:00,188.56,188.56,187.94,187.94,3854.0,167.3851,167.3851,166.8347,166.8347,3854.0
2019-05-23 11:05:00,187.83,187.99,187.74,187.74,2693.0,166.737,166.8791,166.6571,166.6571,2693.0
2019-05-23 11:10:00,187.52,187.6,187.2,187.2,2199.0,166.4619,166.5329,166.1778,166.1778,2199.0
2019-05-23 11:15:00,187.16,187.19,187.02,187.03,1301.0,166.1423,166.1689,166.018,166.0269,1301.0
2019-05-23 11:20:00,187.03,187.04,186.76,187.0,3100.0,166.0269,166.0358,165.7872,166.0002,3100.0
2019-05-23 11:25:00,186.99,187.53,186.99,187.33,15642.0,165.9914,166.4707,165.9914,166.2932,15642.0
2019-05-23 11:30:00,187.36,187.51,187.18,187.35,6400.0,166.3198,166.453,166.16,166.3109,6400.0
2019-05-23 11:35:00,187.42,187.5,187.31,187.49,9197.0,166.3731,166.4441,166.2754,166.4352,9197.0
2019-05-23 11:40:00,187.49,187.62,187.41,187.45,4441.0,166.4352,166.5506,166.3642,166.3997,4441.0
2019-05-23 11:45:00,187.49,187.54,187.31,187.37,7000.0,166.4352,166.4796,166.2754,166.3287,7000.0
2019-05-23 11:50:00,187.43,187.47,187.3,187.3,4371.0,166.382,166.4175,166.2666,166.2666,4371.0
2019-05-23 11:55:00,187.21,187.31,187.09,187.18,6999.0,166.1867,166.2754,166.0801,166.16,6999.0
2019-05-23 12:00:00,187.18,187.35,187.08,187.15,12527.0,166.16,166.3109,166.0713,166.1334,12527.0
2019-05-23 12:05:00,187.16,187.3,186.96,187.05,9240.0,166.1423,166.2666,165.9647,166.0446,9240.0
2019-05-23 12:10:00,187.06,187.18,187.03,187.07,1550.0,166.0535,166.16,166.0269,166.0624,1550.0
2019-05-23 12:15:00,187.03,187.03,186.88,186.88,4305.0,166.0269,166.0269,165.8937,165.8937,4305.0
2019-05-23 12:20:00,186.96,187.16,186.96,187.1,2300.0,165.9647,166.1423,165.9647,166.089,2300.0
2019-05-23 12:25:00,187.23,187.26,187.15,187.15,2504.0,166.2044,166.2311,166.1334,166.1334,2504.0
2019-05-23 12:30:00,187.18,187.18,186.97,187.02,3612.0,166.16,166.16,165.9736,166.018,3612.0
2019-05-23 12:35:00,187.06,187.12,186.91,187.02,7327.0,166.0535,166.1068,165.9204,166.018,7327.0
2019-05-23 12:40:00,187.02,187.12,186.9,187.01,2497.0,166.018,166.1068,165.9115,166.0091,2497.0
2019-05-23 12:45:00,187.01,187.06,186.9,187.01,3555.0,166.0091,166.0535,165.9115,166.0091,3555.0
2019-05-23 12:50:00,186.95,187.21,186.76,187.06,35300.0,165.9559,166.1867,165.7872,166.0535,35300.0
2019-05-23 12:55:00,187.16,187.16,186.96,187.0,4700.0,166.1423,166.1423,165.9647,166.0002,4700.0
2019-05-23 13:00:00,186.99,187.02,186.72,186.84,7486.0,165.9914,166.018,165.7517,165.8582,7486.0
2019-05-23 13:05:00,186.93,186.96,186.77,186.84,4947.0,165.9381,165.9647,165.7961,165.8582,4947.0
2019-05-23 13:10:00,186.73,186.76,186.44,186.44,5402.0,165.7606,165.7872,165.5031,165.5031,5402.0
2019-05-23 13:15:00,186.42,186.52,186.34,186.37,6267.0,165.4854,165.5742,165.4144,165.441,6267.0
2019-05-23 13:20:00,186.32,186.43,186.28,186.43,2885.0,165.3966,165.4943,165.3611,165.4943,2885.0
2019-05-23 13:25:00,186.37,186.61,186.32,186.41,2401.0,165.441,165.654,165.3966,165.4765,2401.0
2019-05-23 13:30:00,186.36,186.52,186.29,186.5,2000.0,165.4321,165.5742,165.37,165.5564,2000.0
2019-05-23 13:35:00,186.52,186.73,186.49,186.73,8380.0,165.5742,165.7606,165.5475,165.7606,8380.0
2019-05-23 13:40:00,186.73,186.81,186.67,186.78,6548.0,165.7606,165.8316,165.7073,165.805,6548.0
2019-05-23 13:45:00,186.71,186.75,186.51,186.54,13145.0,165.7428,165.7783,165.5653,165.5919,13145.0
2019-05-23 13:50:00,186.53,186.63,186.51,186.62,6625.0,165.583,165.6718,165.5653,165.6629,6625.0
2019-05-23 13:55:00,186.62,186.62,186.25,186.27,7641.0,165.6629,165.6629,165.3345,165.3522,7641.0
2019-05-23 14:00:00,186.24,186.36,186.05,186.12,8051.0,165.3256,165.4321,165.1569,165.2191,8051.0
2019-05-23 14:05:00,186.14,186.45,186.05,186.42,6143.0,165.2368,165.512,165.1569,165.4854,6143.0
2019-05-23 14:10:00,186.44,186.81,186.41,186.81,10288.0,165.5031,165.8316,165.4765,165.8316,10288.0
2019-05-23 14:15:00,186.8,187.0,186.7,186.77,9319.0,165.8227,166.0002,165.7339,165.7961,9319.0
2019-05-23 14:20:00,186.76,186.81,186.59,186.63,7871.0,165.7872,165.8316,165.6363,165.6718,7871.0
2019-05-23 14:25:00,186.61,186.88,186.61,186.75,17924.0,165.654,165.8937,165.654,165.7783,17924.0
2019-05-23 14:30:00,186.79,186.96,186.77,186.95,11098.0,165.8138,165.9647,165.7961,165.9559,11098.0
2019-05-23 14:35:00,186.9,187.09,186.9,187.0,9376.0,165.9115,166.0801,165.9115,166.0002,9376.0
2019-05-23 14:40:00,187.03,187.17,186.98,187.17,9558.0,166.0269,166.1512,165.9825,166.1512,9558.0
2019-05-23 14:45:00,187.15,187.34,186.97,186.97,13228.0,166.1334,166.3021,165.9736,165.9736,13228.0
2019-05-23 14:50:00,187.02,187.1,186.91,187.01,22145.0,166.018,166.089,165.9204,166.0091,22145.0
2019-05-23 14:55:00,187.07,187.21,187.03,187.11,9922.0,166.0624,166.1867,166.0269,166.0979,9922.0
2019-05-23 15:00:00,187.13,187.39,187.11,187.39,15911.0,166.1156,166.3465,166.0979,166.3465,15911.0
2019-05-23 15:05:00,187.35,187.62,187.35,187.62,18707.0,166.3109,166.5506,166.3109,166.5506,18707.0
2019-05-23 15:10:00,187.58,187.82,187.49,187.67,9200.0,166.5151,166.7282,166.4352,166.595,9200.0
2019-05-23 15:15:00,187.7,187.99,187.64,187.67,18230.0,166.6216,166.8791,166.5684,166.595,18230.0
2019-05-23 15:20:00,187.72,188.09,187.71,187.83,12354.0,166.6394,166.9678,166.6305,166.737,12354.0
2019-05-23 15:25:00,187.82,188.24,187.79,188.11,13705.0,166.7282,167.101,166.7015,166.9856,13705.0
2019-05-23 15:30:00,188.09,188.19,187.91,187.97,15197.0,166.9678,167.0566,166.8081,166.8613,15197.0
2019-05-23 15:35:00,188.03,188.17,187.79,187.79,13504.0,166.9146,167.0389,166.7015,166.7015,13504.0
2019-05-23 15:40:00,187.75,188.05,187.69,188.05,13258.0,166.666,166.9323,166.6128,166.9323,13258.0
2019-05-23 15:45:00,188.07,188.67,188.04,188.33,40497.0,166.9501,167.4827,166.9235,167.1809,40497.0
2019-05-23 15:50:00,188.37,188.45,188.04,188.3,54501.0,167.2164,167.2874,166.9235,167.1543,54501.0
2019-05-23 15:55:00,188.31,188.79,188.3,188.53,133743.0,167.1631,167.5892,167.1543,167.3584,133743.0
2019-05-24 09:30:00,189.32,189.49,188.42,188.87,10739.0,168.0597,168.2106,167.2608,167.6603,10739.0
2019-05-24 09:35:00,189.18,189.34,188.39,188.54,11955.0,167.9354,168.0775,167.2342,167.3673,11955.0
2019-05-24 09:40:00,188.45,189.16,188.45,188.81,7433.0,167.2874,167.9177,167.2874,167.607,7433.0
2019-05-24 09:45:00,188.97,189.02,188.66,188.96,3601.0,167.749,167.7934,167.4738,167.7401,3601.0
2019-05-24 09:50:00,189.1,189.2,188.56,188.7,10159.0,167.8644,167.9532,167.3851,167.5093,10159.0
2019-05-24 09:55:00,188.64,189.14,188.56,188.92,15940.0,167.4561,167.8999,167.3851,167.7046,15940.0
2019-05-24 10:00:00,188.92,189.12,188.8,188.83,4861.0,167.7046,167.8822,167.5981,167.6247,4861.0
2019-05-24 10:05:00,188.87,189.08,188.8,188.87,10540.0,167.6603,167.8467,167.5981,167.6603,10540.0
2019-05-24 10:10:00,188.9,188.96,188.78,188.92,7500.0,167.6869,167.7401,167.5804,167.7046,7500.0
2019-05-24 10:15:00,189.0,189.03,188.91,189.03,6000.0,167.7757,167.8023,167.6958,167.8023,6000.0
2019-05-24 10:20:00,189.02,189.09,188.96,189.07,5149.0,167.7934,167.8555,167.7401,167.8378,5149.0
2019-05-24 10:25:00,188.95,188.95,188.78,188.85,7232.0,167.7313,167.7313,167.5804,167.6425,7232.0
2019-05-24 10:30:00,188.87,188.94,188.81,188.88,4991.0,167.6603,167.7224,167.607,167.6691,4991.0
2019-05-24 10:35:00,188.79,188.89,188.76,188.89,2901.0,167.5892,167.678,167.5626,167.678,2901.0
2019-05-24 10:40:00,188.8,188.86,188.66,188.7,20670.0,167.5981,167.6514,167.4738,167.5093,20670.0
2019-05-24 10:45:00,188.7,188.84,188.49,188.49,7764.0,167.5093,167.6336,167.3229,167.3229,7764.0
2019-05-24 10:50:00,188.44,188.44,188.09,188.09,18040.0,167.2785,167.2785,166.9678,166.9678,18040.0
2019-05-24 10:55:00,188.14,188.17,187.86,188.12,7263.0,167.0122,167.0389,166.7637,166.9945,7263.0
2019-05-24 11:00:00,188.2,188.25,188.09,188.25,1100.0,167.0655,167.1099,166.9678,167.1099,1100.0
2019-05-24 11:05:00,188.25,188.53,188.21,188.53,43772.0,167.1099,167.3584,167.0744,167.3584,43772.0
2019-05-24 11:10:00,188.49,188.6,188.37,188.49,13154.0,167.3229,167.4206,167.2164,167.3229,13154.0
2019-05-24 11:15:00,188.49,188.63,188.38,188.45,9324.0,167.3229,167.4472,167.2253,167.2874,9324.0
2019-05-24 11:20:00,188.46,188.62,188.37,188.49,4700.0,167.2963,167.4383,167.2164,167.3229,4700.0
2019-05-24 11:25:00,188.47,188.66,188.45,188.46,3614.0,167.3052,167.4738,167.2874,167.2963,3614.0
2019-05-24 11:30:00,188.51,188.56,188.4,188.48,6875.0,167.3407,167.3851,167.243,167.314,6875.0
2019-05-24 11:35:00,188.57,188.68,188.53,188.62,16835.0,167.3939,167.4916,167.3584,167.4383,16835.0
2019-05-24 11:40:00,188.66,188.67,188.52,188.59,3963.0,167.4738,167.4827,167.3496,167.4117,3963.0
2019-05-24 11:45:00,188.6,188.66,188.49,188.57,29539.0,167.4206,167.4738,167.3229,167.3939,29539.0
2019-05-24 11:50:00,188.56,188.71,188.53,188.62,2449.0,167.3851,167.5182,167.3584,167.4383,2449.0
2019-05-24 11:55:00,188.61,188.61,188.27,188.27,16368.0,167.4294,167.4294,167.1276,167.1276,16368.0
2019-05-24 12:00:00,188.26,188.29,188.0,188.22,17067.0,167.1188,167.1454,166.888,167.0832,17067.0
2019-05-24 12:05:00,188.18,188.18,187.95,187.97,4600.0,167.0477,167.0477,166.8436,166.8613,4600.0
2019-05-24 12:10:00,187.97,188.2,187.75,188.18,17770.0,166.8613,167.0655,166.666,167.0477,17770.0
2019-05-24 12:15:00,188.19,188.34,188.07,188.07,5974.0,167.0566,167.1898,166.9501,166.9501,5974.0
2019-05-24 12:20:00,188.07,188.4,188.07,188.4,4118.0,166.9501,167.243,166.9501,167.243,4118.0
2019-05-24 12:25:00,188.33,188.71,188.29,188.3,33025.0,167.1809,167.5182,167.1454,167.1543,33025.0
2019-05-24 12:30:00,188.35,188.48,188.28,188.28,7692.0,167.1986,167.314,167.1365,167.1365,7692.0
2019-05-24 12:35:00,188.34,188.34,188.12,188.28,3200.0,167.1898,167.1898,166.9945,167.1365,3200.0
2019-05-24 12:40:00,188.34,188.37,188.09,188.09,1500.0,167.1898,167.2164,166.9678,166.9678,1500.0
2019-05-24 12:45:00,188.06,188.1,187.86,187.86,2103.0,166.9412,166.9767,166.7637,166.7637,2103.0
2019-05-24 12:50:00,187.9,187.94,187.72,187.94,8467.0,166.7992,166.8347,166.6394,166.8347,8467.0
2019-05-24 12:55:00,187.89,188.13,187.88,188.13,6411.0,166.7903,167.0034,166.7814,167.0034,6411.0
2019-05-24 13:00:00,188.14,188.14,187.88,188.1,4687.0,167.0122,167.0122,166.7814,166.9767,4687.0
2019-05-24 13:05:00,188.08,188.26,188.03,188.2,4750.0,166.959,167.1188,166.9146,167.0655,4750.0
2019-05-24 13:10:00,188.19,188.19,187.84,187.84,5611.0,167.0566,167.0566,166.7459,166.7459,5611.0
2019-05-24 13:15:00,187.78,187.81,187.7,187.71,3100.0,166.6927,166.7193,166.6216,166.6305,3100.0
2019-05-24 13:20:00,187.69,187.78,187.57,187.61,7100.0,166.6128,166.6927,166.5062,166.5417,7100.0
2019-05-24 13:25:00,187.63,187.63,187.5,187.57,1600.0,166.5595,166.5595,166.4441,166.5062,1600.0
2019-05-24 13:30:00,187.64,187.75,187.64,187.72,1497.0,166.5684,166.666,166.5684,166.6394,1497.0
2019-05-24 13:35:00,187.72,187.91,187.68,187.87,4039.0,166.6394,166.8081,166.6039,166.7725,4039.0
2019-05-24 13:40:00,187.94,188.09,187.94,188.06,1758.0,166.8347,166.9678,166.8347,166.9412,1758.0
2019-05-24 13:45:00,188.13,188.13,187.93,188.0,6412.0,167.0034,167.0034,166.8258,166.888,6412.0
2019-05-24 13:50:00,187.99,188.19,187.99,188.02,2410.0,166.8791,167.0566,166.8791,166.9057,2410.0
2019-05-24 13:55:00,187.96,187.96,187.81,187.95,2000.0,166.8524,166.8524,166.7193,166.8436,2000.0
2019-05-24 14:00:00,187.89,187.89,187.75,187.75,1300.0,166.7903,166.7903,166.666,166.666,1300.0
2019-05-24 14:05:00,187.7,187.7,187.54,187.63,2370.0,166.6216,166.6216,166.4796,166.5595,2370.0
2019-05-24 14:10:00,187.61,187.61,187.4,187.41,3270.0,166.5417,166.5417,166.3553,166.3642,3270.0
2019-05-24 14:15:00,187.36,187.42,187.3,187.3,2697.0,166.3198,166.3731,166.2666,166.2666,2697.0
2019-05-24 14:20:00,187.32,187.35,187.25,187.28,2041.0,166.2843,166.3109,166.2222,166.2488,2041.0
2019-05-24 14:25:00,187.34,187.41,187.24,187.26,1616.0,166.3021,166.3642,166.2133,166.2311,1616.0
2019-05-24 14:30:00,187.28,187.35,187.26,187.26,3658.0,166.2488,166.3109,166.2311,166.2311,3658.0
2019-05-24 14:35:00,187.21,187.4,187.21,187.33,2828.0,166.1867,166.3553,166.1867,166.2932,2828.0
2019-05-24 14:40:00,187.39,187.41,187.35,187.36,2823.0,166.3465,166.3642,166.3109,166.3198,2823.0
2019-05-24 14:45:00,187.36,187.36,187.09,187.09,2511.0,166.3198,166.3198,166.0801,166.0801,2511.0
2019-05-24 14:50:00,187.13,187.13,187.03,187.1,3667.0,166.1156,166.1156,166.0269,166.089,3667.0
2019-05-24 14:55:00,187.12,187.15,187.05,187.07,2600.0,166.1068,166.1334,166.0446,166.0624,2600.0
2019-05-24 15:00:00,187.13,187.26,187.1,187.14,7316.0,166.1156,166.2311,166.089,166.1245,7316.0
2019-05-24 15:05:00,187.1,187.25,187.09,187.2,4364.0,166.089,166.2222,166.0801,166.1778,4364.0
2019-05-24 15:10:00,187.23,187.31,187.2,187.26,4100.0,166.2044,166.2754,166.1778,166.2311,4100.0
2019-05-24 15:15:00,187.24,187.26,187.12,187.13,3402.0,166.2133,166.2311,166.1068,166.1156,3402.0
2019-05-24 15:20:00,187.11,187.33,187.11,187.33,2709.0,166.0979,166.2932,166.0979,166.2932,2709.0
2019-05-24 15:25:00,187.34,187.35,187.29,187.29,2212.0,166.3021,166.3109,166.2577,166.2577,2212.0
2019-05-24 15:30:00,187.28,187.29,187.22,187.22,2901.0,166.2488,166.2577,166.1955,166.1955,2901.0
2019-05-24 15:35:00,187.23,187.26,187.16,187.19,4100.0,166.2044,166.2311,166.1423,166.1689,4100.0
2019-05-24 15:40:00,187.18,187.32,187.18,187.27,7027.0,166.16,166.2843,166.16,166.2399,7027.0
2019-05-24 15:45:00,187.27,187.27,187.14,187.17,7649.0,166.2399,166.2399,166.1245,166.1512,7649.0
2019-05-24 15:50:00,187.19,187.29,187.16,187.19,11063.0,166.1689,166.2577,166.1423,166.1689,11063.0
2019-05-24 15:55:00,187.17,187.43,186.94,187.14,48914.0,166.1512,166.382,165.947,166.1245,48914.0
2019-05-28 09:30:00,187.0,187.85,187.0,187.55,8268.0,166.0002,166.7548,166.0002,166.4885,8268.0
2019-05-28 09:35:00,187.9,187.93,187.3,187.42,3000.0,166.7992,166.8258,166.2666,166.3731,3000.0
2019-05-28 09:40:00,187.54,187.72,187.49,187.62,1380.0,166.4796,166.6394,166.4352,166.5506,1380.0
2019-05-28 09:45:00,187.46,187.91,187.46,187.79,17963.0,166.4086,166.8081,166.4086,166.7015,17963.0
2019-05-28 09:50:00,187.72,187.9,187.63,187.74,3487.0,166.6394,166.7992,166.5595,166.6571,3487.0
2019-05-28 09:55:00,187.6,187.65,187.19,187.2,4315.0,166.5329,166.5773,166.1689,166.1778,4315.0
2019-05-28 10:00:00,187.08,187.44,186.96,187.34,22135.0,166.0713,166.3908,165.9647,166.3021,22135.0
2019-05-28 10:05:00,187.58,187.71,187.35,187.36,3508.0,166.5151,166.6305,166.3109,166.3198,3508.0
2019-05-28 10:10:00,187.31,187.31,187.02,187.02,2300.0,166.2754,166.2754,166.018,166.018,2300.0
2019-05-28 10:15:00,187.05,187.05,186.77,187.02,3700.0,166.0446,166.0446,165.7961,166.018,3700.0
2019-05-28 10:20:00,186.98,187.06,186.75,186.75,5424.0,165.9825,166.0535,165.7783,165.7783,5424.0
2019-05-28 10:25:00,186.71,186.88,186.71,186.8,16812.0,165.7428,165.8937,165.7428,165.8227,16812.0
2019-05-28 10:30:00,186.78,186.78,186.33,186.45,9555.0,165.805,165.805,165.4055,165.512,9555.0
2019-05-28 10:35:00,186.34,186.37,186.16,186.26,4389.0,165.4144,165.441,165.2546,165.3433,4389.0
2019-05-28 10:40:00,186.2,186.52,186.04,186.52,31884.0,165.2901,165.5742,165.1481,165.5742,31884.0
2019-05-28 10:45:00,186.41,186.5,186.35,186.45,6688.0,165.4765,165.5564,165.4232,165.512,6688.0
2019-05-28 10:50:00,186.43,186.53,186.39,186.47,1811.0,165.4943,165.583,165.4588,165.5298,1811.0
2019-05-28 10:55:00,186.43,186.71,186.43,186.68,5672.0,165.4943,165.7428,165.4943,165.7162,5672.0
2019-05-28 11:00:00,186.63,186.78,186.62,186.78,1300.0,165.6718,165.805,165.6629,165.805,1300.0
2019-05-28 11:05:00,186.79,186.94,186.79,186.86,6243.0,165.8138,165.947,165.8138,165.876,6243.0
2019-05-28 11:10:00,186.87,186.91,186.82,186.86,2438.0,165.8848,165.9204,165.8405,165.876,2438.0
2019-05-28 11:15:00,186.81,186.88,186.75,186.8,4616.0,165.8316,165.8937,165.7783,165.8227,4616.0
2019-05-28 11:20:00,186.75,186.88,186.67,186.67,11695.0,165.7783,165.8937,165.7073,165.7073,11695.0
2019-05-28 11:25:00,186.71,186.71,186.51,186.53,2314.0,165.7428,165.7428,165.5653,165.583,2314.0
2019-05-28 11:30:00,186.55,186.56,186.4,186.47,11346.0,165.6008,165.6097,165.4676,165.5298,11346.0
2019-05-28 11:35:00,186.44,186.69,186.44,186.68,2431.0,165.5031,165.7251,165.5031,165.7162,2431.0
2019-05-28 11:40:00,186.74,187.0,186.74,186.95,9700.0,165.7694,166.0002,165.7694,165.9559,9700.0
2019-05-28 11:45:00,186.98,186.98,186.91,186.93,1275.0,165.9825,165.9825,165.9204,165.9381,1275.0
2019-05-28 11:50:00,186.88,186.95,186.73,186.81,2654.0,165.8937,165.9559,165.7606,165.8316,2654.0
2019-05-28 11:55:00,186.8,187.06,186.79,186.95,1524.0,165.8227,166.0535,165.8138,165.9559,1524.0
2019-05-28 12:00:00,187.03,187.24,186.96,187.24,1500.0,166.0269,166.2133,165.9647,166.2133,1500.0
2019-05-28 12:05:00,187.33,187.44,187.28,187.28,3076.0,166.2932,166.3908,166.2488,166.2488,3076.0
2019-05-28 12:10:00,187.24,187.34,187.19,187.3,1531.0,166.2133,166.3021,166.1689,166.2666,1531.0
2019-05-28 12:15:00,187.29,187.37,187.25,187.3,1500.0,166.2577,166.3287,166.2222,166.2666,1500.0
2019-05-28 12:20:00,187.25,187.35,187.24,187.31,1206.0,166.2222,166.3109,166.2133,166.2754,1206.0
2019-05-28 12:25:00,187.31,187.5,187.28,187.5,1545.0,166.2754,166.4441,166.2488,166.4441,1545.0
2019-05-28 12:30:00,187.61,187.61,187.57,187.61,500.0,166.5417,166.5417,166.5062,166.5417,500.0
2019-05-28 12:35:00,187.69,187.79,187.68,187.73,2459.0,166.6128,166.7015,166.6039,166.6483,2459.0
2019-05-28 12:40:00,187.77,187.78,187.54,187.54,2119.0,166.6838,166.6927,166.4796,166.4796,2119.0
2019-05-28 12:45:00,187.59,187.74,187.59,187.74,4550.0,166.524,166.6571,166.524,166.6571,4550.0
2019-05-28 12:50:00,187.67,187.67,187.51,187.56,2119.0,166.595,166.595,166.453,166.4974,2119.0
2019-05-28 12:55:00,187.54,187.54,187.44,187.44,4035.0,166.4796,166.4796,166.3908,166.3908,4035.0
2019-05-28 13:00:00,187.43,187.65,187.43,187.53,2032.0,166.382,166.5773,166.382,166.4707,2032.0
2019-05-28 13:05:00,187.52,187.55,187.44,187.47,1120.0,166.4619,166.4885,166.3908,166.4175,1120.0
2019-05-28 13:10:00,187.47,187.53,187.39,187.39,1524.0,166.4175,166.4707,166.3465,166.3465,1524.0
2019-05-28 13:15:00,187.38,187.5,187.35,187.4,2527.0,166.3376,166.4441,166.3109,166.3553,2527.0
2019-05-28 13:20:00,187.35,187.5,187.35,187.35,2330.0,166.3109,166.4441,166.3109,166.3109,2330.0
2019-05-28 13:25:00,187.37,187.39,187.28,187.38,1924.0,166.3287,166.3465,166.2488,166.3376,1924.0
2019-05-28 13:30:00,187.34,187.4,187.34,187.36,1301.0,166.3021,166.3553,166.3021,166.3198,1301.0
2019-05-28 13:35:00,187.35,187.4,187.32,187.4,5484.0,166.3109,166.3553,166.2843,166.3553,5484.0
2019-05-28 13:40:00,187.4,187.45,187.17,187.17,4572.0,166.3553,166.3997,166.1512,166.1512,4572.0
2019-05-28 13:45:00,187.19,187.19,187.06,187.06,1942.0,166.1689,166.1689,166.0535,166.0535,1942.0
2019-05-28 13:50:00,187.08,187.14,187.07,187.14,1903.0,166.0713,166.1245,166.0624,166.1245,1903.0
2019-05-28 13:55:00,187.15,187.16,187.03,187.15,3951.0,166.1334,166.1423,166.0269,166.1334,3951.0
2019-05-28 14:00:00,187.21,187.39,187.06,187.34,4650.0,166.1867,166.3465,166.0535,166.3021,4650.0
2019-05-28 14:05:00,187.34,187.35,187.28,187.35,1900.0,166.3021,166.3109,166.2488,166.3109,1900.0
2019-05-28 14:10:00,187.34,187.46,187.24,187.46,5014.0,166.3021,166.4086,166.2133,166.4086,5014.0
2019-05-28 14:15:00,187.5,187.5,187.41,187.49,2700.0,166.4441,166.4441,166.3642,166.4352,2700.0
2019-05-28 14:20:00,187.46,187.5,187.37,187.47,4490.0,166.4086,166.4441,166.3287,166.4175,4490.0
2019-05-28 14:25:00,187.43,187.5,187.38,187.5,5618.0,166.382,166.4441,166.3376,166.4441,5618.0
2019-05-28 14:30:00,187.42,187.46,187.35,187.44,4471.0,166.3731,166.4086,166.3109,166.3908,4471.0
2019-05-28 14:35:00,187.37,187.37,187.18,187.29,3486.0,166.3287,166.3287,166.16,166.2577,3486.0
2019-05-28 14:40:00,187.25,187.25,187.11,187.22,5894.0,166.2222,166.2222,166.0979,166.1955,5894.0
2019-05-28 14:45:00,187.21,187.29,187.2,187.2,2881.0,166.1867,166.2577,166.1778,166.1778,2881.0
2019-05-28 14:50:00,187.17,187.21,187.07,187.08,4273.0,166.1512,166.1867,166.0624,166.0713,4273.0
2019-05-28 14:55:00,187.1,187.15,186.94,187.02,4874.0,166.089,166.1334,165.947,166.018,4874.0
2019-05-28 15:00:00,186.96,187.07,186.9,186.98,5031.0,165.9647,166.0624,165.9115,165.9825,5031.0
2019-05-28 15:05:00,187.0,187.07,186.9,186.9,9583.0,166.0002,166.0624,165.9115,165.9115,9583.0
2019-05-28 15:10:00,186.9,186.9,186.78,186.81,3139.0,165.9115,165.9115,165.805,165.8316,3139.0
2019-05-28 15:15:00,186.84,187.14,186.83,187.11,21854.0,165.8582,166.1245,165.8493,166.0979,21854.0
2019-05-28 15:20:00,187.11,187.11,186.91,186.99,6755.0,166.0979,166.0979,165.9204,165.9914,6755.0
2019-05-28 15:25:00,186.95,186.96,186.67,186.68,4488.0,165.9559,165.9647,165.7073,165.7162,4488.0
2019-05-28 15:30:00,186.68,186.77,186.48,186.52,9828.0,165.7162,165.7961,165.5386,165.5742,9828.0
2019-05-28 15:35:00,186.51,186.75,186.46,186.65,13901.0,165.5653,165.7783,165.5209,165.6896,13901.0
2019-05-28 15:40:00,186.59,186.64,186.44,186.56,15576.0,165.6363,165.6807,165.5031,165.6097,15576.0
2019-05-28 15:45:00,186.57,186.73,186.51,186.51,14730.0,165.6185,165.7606,165.5653,165.5653,14730.0
2019-05-28 15:50:00,186.4,186.75,186.35,186.68,26294.0,165.4676,165.7783,165.4232,165.7162,26294.0
2019-05-28 15:55:00,186.68,186.71,186.4,186.48,68515.0,165.7162,165.7428,165.4676,165.5386,68515.0
2019-05-29 09:30:00,186.6,186.78,185.44,186.67,16732.0,165.6452,165.805,164.6154,165.7073,16732.0
2019-05-29 09:35:00,186.71,187.06,186.06,186.08,6534.0,165.7428,166.0535,165.1658,165.1836,6534.0
2019-05-29 09:40:00,186.21,186.58,186.04,186.12,34313.0,165.299,165.6274,165.1481,165.2191,34313.0
2019-05-29 09:45:00,186.11,186.29,185.24,185.54,46188.0,165.2102,165.37,164.4379,164.7042,46188.0
2019-05-29 09:50:00,185.5,185.57,184.74,184.78,17648.0,164.6687,164.7308,163.994,164.0296,17648.0
2019-05-29 09:55:00,184.85,185.25,184.51,185.14,34046.0,164.0917,164.4468,163.7899,164.3491,34046.0
2019-05-29 10:00:00,185.33,185.45,184.89,185.41,25059.0,164.5178,164.6243,164.1272,164.5888,25059.0
2019-05-29 10:05:00,185.41,185.46,184.95,185.37,17914.0,164.5888,164.6332,164.1805,164.5533,17914.0
2019-05-29 10:10:00,185.37,185.61,185.29,185.55,35987.0,164.5533,164.7663,164.4823,164.7131,35987.0
2019-05-29 10:15:00,185.55,185.95,185.4,185.77,12529.0,164.7131,165.0682,164.5799,164.9084,12529.0
2019-05-29 10:20:00,185.95,186.19,185.9,186.13,7367.0,165.0682,165.2812,165.0238,165.2279,7367.0
2019-05-29 10:25:00,186.14,186.18,185.75,186.01,7402.0,165.2368,165.2723,164.8906,165.1214,7402.0
2019-05-29 10:30:00,186.0,186.27,186.0,186.22,11746.0,165.1125,165.3522,165.1125,165.3078,11746.0
2019-05-29 10:35:00,186.21,186.24,186.08,186.14,10334.0,165.299,165.3256,165.1836,165.2368,10334.0
2019-05-29 10:40:00,186.11,186.59,186.07,186.33,8500.0,165.2102,165.6363,165.1747,165.4055,8500.0
2019-05-29 10:45:00,186.24,186.24,185.79,185.86,5222.0,165.3256,165.3256,164.9261,164.9883,5222.0
2019-05-29 10:50:00,185.87,185.94,185.71,185.94,3056.0,164.9971,165.0593,164.8551,165.0593,3056.0
2019-05-29 10:55:00,185.83,186.17,185.83,186.17,4300.0,164.9616,165.2635,164.9616,165.2635,4300.0
2019-05-29 11:00:00,186.12,186.46,186.08,186.33,5580.0,165.2191,165.5209,165.1836,165.4055,5580.0
2019-05-29 11:05:00,186.39,186.74,186.32,186.71,3250.0,165.4588,165.7694,165.3966,165.7428,3250.0
2019-05-29 11:10:00,186.7,186.81,186.54,186.75,8836.0,165.7339,165.8316,165.5919,165.7783,8836.0
2019-05-29 11:15:00,186.9,186.94,186.72,186.75,3300.0,165.9115,165.947,165.7517,165.7783,3300.0
2019-05-29 11:20:00,186.73,186.91,186.55,186.88,11574.0,165.7606,165.9204,165.6008,165.8937,11574.0
2019-05-29 11:25:00,186.87,186.88,186.59,186.62,37394.0,165.8848,165.8937,165.6363,165.6629,37394.0
2019-05-29 11:30:00,186.59,186.63,186.22,186.38,14305.0,165.6363,165.6718,165.3078,165.4499,14305.0
2019-05-29 11:35:00,186.4,186.53,186.35,186.36,5828.0,165.4676,165.583,165.4232,165.4321,5828.0
2019-05-29 11:40:00,186.4,186.4,185.83,185.97,9255.0,165.4676,165.4676,164.9616,165.0859,9255.0
2019-05-29 11:45:00,185.91,186.25,185.9,186.13,5250.0,165.0327,165.3345,165.0238,165.2279,5250.0
2019-05-29 11:50:00,186.05,186.1,185.96,186.0,5200.0,165.1569,165.2013,165.077,165.1125,5200.0
2019-05-29 11:55:00,186.0,186.27,185.95,186.14,4000.0,165.1125,165.3522,165.0682,165.2368,4000.0
2019-05-29 12:00:00,186.16,186.23,186.08,186.13,3520.0,165.2546,165.3167,165.1836,165.2279,3520.0
2019-05-29 12:05:00,186.12,186.4,186.09,186.4,4081.0,165.2191,165.4676,165.1924,165.4676,4081.0
2019-05-29 12:10:00,186.43,186.47,186.24,186.26,10141.0,165.4943,165.5298,165.3256,165.3433,10141.0
2019-05-29 12:15:00,186.22,186.32,186.1,186.32,1600.0,165.3078,165.3966,165.2013,165.3966,1600.0
2019-05-29 12:20:00,186.35,186.41,186.25,186.37,3003.0,165.4232,165.4765,165.3345,165.441,3003.0
2019-05-29 12:25:00,186.45,186.76,186.45,186.53,3400.0,165.512,165.7872,165.512,165.583,3400.0
2019-05-29 12:30:00,186.56,186.88,186.55,186.83,4705.0,165.6097,165.8937,165.6008,165.8493,4705.0
2019-05-29 12:35:00,186.84,186.96,186.7,186.9,5180.0,165.8582,165.9647,165.7339,165.9115,5180.0
2019-05-29 12:40:00,186.93,186.94,186.78,186.94,19786.0,165.9381,165.947,165.805,165.947,19786.0
2019-05-29 12:45:00,186.96,187.06,186.91,186.92,4799.0,165.9647,166.0535,165.9204,165.9292,4799.0
2019-05-29 12:50:00,186.91,186.94,186.77,186.81,8624.0,165.9204,165.947,165.7961,165.8316,8624.0
2019-05-29 12:55:00,186.86,186.88,186.71,186.72,2060.0,165.876,165.8937,165.7428,165.7517,2060.0
2019-05-29 13:00:00,186.66,186.69,186.56,186.6,4471.0,165.6984,165.7251,165.6097,165.6452,4471.0
2019-05-29 13:05:00,186.61,187.16,186.56,187.09,3760.0,165.654,166.1423,165.6097,166.0801,3760.0
2019-05-29 13:10:00,187.18,187.27,187.16,187.25,3266.0,166.16,166.2399,166.1423,166.2222,3266.0
2019-05-29 13:15:00,187.28,187.28,187.06,187.06,5062.0,166.2488,166.2488,166.0535,166.0535,5062.0
2019-05-29 13:20:00,187.09,187.23,186.97,187.23,3600.0,166.0801,166.2044,165.9736,166.2044,3600.0
2019-05-29 13:25:00,187.21,187.4,187.17,187.34,6736.0,166.1867,166.3553,166.1512,166.3021,6736.0
2019-05-29 13:30:00,187.37,187.5,187.31,187.47,2000.0,166.3287,166.4441,166.2754,166.4175,2000.0
2019-05-29 13:35:00,187.37,187.53,187.34,187.49,1430.0,166.3287,166.4707,166.3021,166.4352,1430.0
2019-05-29 13:40:00,187.49,187.57,187.33,187.33,5625.0,166.4352,166.5062,166.2932,166.2932,5625.0
2019-05-29 13:45:00,187.34,187.41,187.23,187.32,9376.0,166.3021,166.3642,166.2044,166.2843,9376.0
2019-05-29 13:50:00,187.32,187.37,187.17,187.19,4121.0,166.2843,166.3287,166.1512,166.1689,4121.0
2019-05-29 13:55:00,187.25,187.25,187.02,187.04,1800.0,166.2222,166.2222,166.018,166.0358,1800.0
2019-05-29 14:00:00,187.08,187.39,187.07,187.27,6393.0,166.0713,166.3465,166.0624,166.2399,6393.0
2019-05-29 14:05:00,187.29,187.29,186.88,186.88,4122.0,166.2577,166.2577,165.8937,165.8937,4122.0
2019-05-29 14:10:00,186.87,186.91,186.75,186.83,2424.0,165.8848,165.9204,165.7783,165.8493,2424.0
2019-05-29 14:15:00,186.82,186.83,186.77,186.82,3700.0,165.8405,165.8493,165.7961,165.8405,3700.0
2019-05-29 14:20:00,186.79,186.8,186.5,186.52,4532.0,165.8138,165.8227,165.5564,165.5742,4532.0
2019-05-29 14:25:00,186.49,186.7,186.49,186.7,5085.0,165.5475,165.7339,165.5475,165.7339,5085.0
2019-05-29 14:30:00,186.67,186.67,186.18,186.24,5612.0,165.7073,165.7073,165.2723,165.3256,5612.0
2019-05-29 14:35:00,186.25,186.41,186.17,186.41,14626.0,165.3345,165.4765,165.2635,165.4765,14626.0
2019-05-29 14:40:00,186.43,186.43,186.14,186.23,7942.0,165.4943,165.4943,165.2368,165.3167,7942.0
2019-05-29 14:45:00,186.13,186.26,185.71,186.03,37138.0,165.2279,165.3433,164.8551,165.1392,37138.0
2019-05-29 14:50:00,186.03,186.04,185.65,185.76,5900.0,165.1392,165.1481,164.8019,164.8995,5900.0
2019-05-29 14:55:00,185.66,185.69,185.36,185.36,7080.0,164.8107,164.8374,164.5444,164.5444,7080.0
2019-05-29 15:00:00,185.35,185.35,184.89,184.98,7369.0,164.5355,164.5355,164.1272,164.2071,7369.0
2019-05-29 15:05:00,184.96,185.06,184.82,184.91,11337.0,164.1893,164.2781,164.0651,164.145,11337.0
2019-05-29 15:10:00,184.9,184.94,184.79,184.87,7881.0,164.1361,164.1716,164.0384,164.1094,7881.0
2019-05-29 15:15:00,184.88,184.9,184.68,184.76,6297.0,164.1183,164.1361,163.9408,164.0118,6297.0
2019-05-29 15:20:00,184.71,184.88,184.71,184.86,12665.0,163.9674,164.1183,163.9674,164.1006,12665.0
2019-05-29 15:25:00,184.84,184.86,184.78,184.8,20088.0,164.0828,164.1006,164.0296,164.0473,20088.0
2019-05-29 15:30:00,184.83,185.39,184.79,185.39,25292.0,164.0739,164.571,164.0384,164.571,25292.0
2019-05-29 15:35:00,185.55,185.76,185.48,185.64,7722.0,164.7131,164.8995,164.6509,164.793,7722.0
2019-05-29 15:40:00,185.71,185.96,185.71,185.92,13626.0,164.8551,165.077,164.8551,165.0415,13626.0
2019-05-29 15:45:00,185.89,185.99,185.77,185.92,31193.0,165.0149,165.1037,164.9084,165.0415,31193.0
2019-05-29 15:50:00,185.94,185.97,185.74,185.95,37131.0,165.0593,165.0859,164.8817,165.0682,37131.0
2019-05-29 15:55:00,185.98,186.35,185.97,185.97,61630.0,165.0948,165.4232,165.0859,165.0859,61630.0
2019-05-30 09:30:00,186.23,186.98,186.23,186.73,6173.0,165.3167,165.9825,165.3167,165.7606,6173.0
2019-05-30 09:35:00,186.93,187.25,186.55,187.09,3593.0,165.9381,166.2222,165.6008,166.0801,3593.0
2019-05-30 09:40:00,187.06,187.22,186.91,186.99,5009.0,166.0535,166.1955,165.9204,165.9914,5009.0
2019-05-30 09:45:00,186.79,186.93,186.73,186.78,13025.0,165.8138,165.9381,165.7606,165.805,13025.0
2019-05-30 09:50:00,186.75,186.84,186.56,186.84,6100.0,165.7783,165.8582,165.6097,165.8582,6100.0
2019-05-30 09:55:00,186.85,186.93,186.69,186.84,16385.0,165.8671,165.9381,165.7251,165.8582,16385.0
2019-05-30 10:00:00,186.84,187.77,186.77,187.77,6278.0,165.8582,166.6838,165.7961,166.6838,6278.0
2019-05-30 10:05:00,187.77,187.77,187.5,187.7,3830.0,166.6838,166.6838,166.4441,166.6216,3830.0
2019-05-30 10:10:00,187.66,187.77,187.65,187.77,4000.0,166.5861,166.6838,166.5773,166.6838,4000.0
2019-05-30 10:15:00,187.83,187.84,187.66,187.66,1200.0,166.737,166.7459,166.5861,166.5861,1200.0
2019-05-30 10:20:00,187.76,187.82,187.59,187.82,3840.0,166.6749,166.7282,166.524,166.7282,3840.0
2019-05-30 10:25:00,187.86,187.86,187.59,187.59,7602.0,166.7637,166.7637,166.524,166.524,7602.0
2019-05-30 10:30:00,187.57,187.99,187.57,187.99,3644.0,166.5062,166.8791,166.5062,166.8791,3644.0
2019-05-30 10:35:00,188.07,188.29,188.07,188.27,2273.0,166.9501,167.1454,166.9501,167.1276,2273.0
2019-05-30 10:40:00,188.2,188.46,188.16,188.38,4600.0,167.0655,167.2963,167.03,167.2253,4600.0
2019-05-30 10:45:00,188.33,188.33,188.16,188.17,5628.0,167.1809,167.1809,167.03,167.0389,5628.0
2019-05-30 10:50:00,188.23,188.26,187.77,187.83,4120.0,167.0921,167.1188,166.6838,166.737,4120.0
2019-05-30 10:55:00,187.82,187.93,187.67,187.83,3700.0,166.7282,166.8258,166.595,166.737,3700.0
2019-05-30 11:00:00,187.72,187.84,187.58,187.84,4530.0,166.6394,166.7459,166.5151,166.7459,4530.0
2019-05-30 11:05:00,187.82,187.93,187.75,187.93,3200.0,166.7282,166.8258,166.666,166.8258,3200.0
2019-05-30 11:10:00,187.94,188.05,187.88,188.01,4215.0,166.8347,166.9323,166.7814,166.8968,4215.0
2019-05-30 11:15:00,187.93,188.15,187.93,188.04,6200.0,166.8258,167.0211,166.8258,166.9235,6200.0
2019-05-30 11:20:00,188.01,188.07,187.7,187.7,5650.0,166.8968,166.9501,166.6216,166.6216,5650.0
2019-05-30 11:25:00,187.75,187.87,187.73,187.85,2000.0,166.666,166.7725,166.6483,166.7548,2000.0
2019-05-30 11:30:00,187.93,188.0,187.59,187.62,3733.0,166.8258,166.888,166.524,166.5506,3733.0
2019-05-30 11:35:00,187.56,187.71,187.56,187.65,16340.0,166.4974,166.6305,166.4974,166.5773,16340.0
2019-05-30 11:40:00,187.64,187.65,187.33,187.5,6623.0,166.5684,166.5773,166.2932,166.4441,6623.0
2019-05-30 11:45:00,187.4,187.47,187.34,187.42,14900.0,166.3553,166.4175,166.3021,166.3731,14900.0
2019-05-30 11:50:00,187.42,187.44,186.93,186.97,9075.0,166.3731,166.3908,165.9381,165.9736,9075.0
2019-05-30 11:55:00,186.99,187.19,186.92,187.19,3650.0,165.9914,166.1689,165.9292,166.1689,3650.0
2019-05-30 12:00:00,187.07,187.27,187.03,187.09,5988.0,166.0624,166.2399,166.0269,166.0801,5988.0
2019-05-30 12:05:00,187.13,187.16,187.04,187.1,3100.0,166.1156,166.1423,166.0358,166.089,3100.0
2019-05-30 12:10:00,187.09,187.11,186.97,186.97,10426.0,166.0801,166.0979,165.9736,165.9736,10426.0
2019-05-30 12:15:00,187.0,187.04,186.93,186.93,6550.0,166.0002,166.0358,165.9381,165.9381,6550.0
2019-05-30 12:20:00,186.97,187.02,186.85,186.87,5088.0,165.9736,166.018,165.8671,165.8848,5088.0
2019-05-30 12:25:00,186.97,186.99,186.7,186.71,7493.0,165.9736,165.9914,165.7339,165.7428,7493.0
2019-05-30 12:30:00,186.71,186.71,186.56,186.58,5905.0,165.7428,165.7428,165.6097,165.6274,5905.0
2019-05-30 12:35:00,186.6,187.19,186.58,187.16,7704.0,165.6452,166.1689,165.6274,166.1423,7704.0
2019-05-30 12:40:00,187.23,187.23,187.12,187.22,2541.0,166.2044,166.2044,166.1068,166.1955,2541.0
2019-05-30 12:45:00,187.15,187.15,186.96,187.05,4534.0,166.1334,166.1334,165.9647,166.0446,4534.0
2019-05-30 12:50:00,187.06,187.17,187.05,187.1,2530.0,166.0535,166.1512,166.0446,166.089,2530.0
2019-05-30 12:55:00,187.11,187.11,186.93,186.97,5412.0,166.0979,166.0979,165.9381,165.9736,5412.0
2019-05-30 13:00:00,187.01,187.17,187.01,187.11,3334.0,166.0091,166.1512,166.0091,166.0979,3334.0
2019-05-30 13:05:00,187.06,187.19,187.05,187.08,2400.0,166.0535,166.1689,166.0446,166.0713,2400.0
2019-05-30 13:10:00,187.09,187.12,187.03,187.03,2034.0,166.0801,166.1068,166.0269,166.0269,2034.0
2019-05-30 13:15:00,187.03,187.09,187.0,187.04,3300.0,166.0269,166.0801,166.0002,166.0358,3300.0
2019-05-30 13:20:00,187.06,187.13,186.95,187.02,3111.0,166.0535,166.1156,165.9559,166.018,3111.0
2019-05-30 13:25:00,187.01,187.01,186.85,186.95,8099.0,166.0091,166.0091,165.8671,165.9559,8099.0
2019-05-30 13:30:00,186.87,186.91,186.68,186.78,9419.0,165.8848,165.9204,165.7162,165.805,9419.0
2019-05-30 13:35:00,186.8,186.86,186.67,186.67,4373.0,165.8227,165.876,165.7073,165.7073,4373.0
2019-05-30 13:40:00,186.67,186.76,186.6,186.67,4412.0,165.7073,165.7872,165.6452,165.7073,4412.0
2019-05-30 13:45:00,186.74,186.99,186.69,186.92,9820.0,165.7694,165.9914,165.7251,165.9292,9820.0
2019-05-30 13:50:00,186.97,186.97,186.79,186.81,3747.0,165.9736,165.9736,165.8138,165.8316,3747.0
2019-05-30 13:55:00,186.8,186.87,186.76,186.79,2602.0,165.8227,165.8848,165.7872,165.8138,2602.0
2019-05-30 14:00:00,186.82,186.88,186.78,186.78,2777.0,165.8405,165.8937,165.805,165.805,2777.0
2019-05-30 14:05:00,186.87,186.87,186.58,186.58,5067.0,165.8848,165.8848,165.6274,165.6274,5067.0
2019-05-30 14:10:00,186.67,186.86,186.65,186.75,6445.0,165.7073,165.876,165.6896,165.7783,6445.0
2019-05-30 14:15:00,186.68,186.87,186.68,186.87,2700.0,165.7162,165.8848,165.7162,165.8848,2700.0
2019-05-30 14:20:00,186.85,186.85,186.7,186.77,6455.0,165.8671,165.8671,165.7339,165.7961,6455.0
2019-05-30 14:25:00,186.78,186.8,186.7,186.7,2100.0,165.805,165.8227,165.7339,165.7339,2100.0
2019-05-30 14:30:00,186.75,186.76,186.58,186.58,5217.0,165.7783,165.7872,165.6274,165.6274,5217.0
2019-05-30 14:35:00,186.6,186.61,186.35,186.35,4841.0,165.6452,165.654,165.4232,165.4232,4841.0
2019-05-30 14:40:00,186.35,186.47,186.24,186.24,4700.0,165.4232,165.5298,165.3256,165.3256,4700.0
2019-05-30 14:45:00,186.24,186.5,186.24,186.5,4420.0,165.3256,165.5564,165.3256,165.5564,4420.0
2019-05-30 14:50:00,186.53,186.91,186.45,186.91,3100.0,165.583,165.9204,165.512,165.9204,3100.0
2019-05-30 14:55:00,186.87,186.98,186.7,186.71,10479.0,165.8848,165.9825,165.7339,165.7428,10479.0
2019-05-30 15:00:00,186.77,186.77,186.49,186.49,5216.0,165.7961,165.7961,165.5475,165.5475,5216.0
2019-05-30 15:05:00,186.42,186.48,186.2,186.37,5455.0,165.4854,165.5386,165.2901,165.441,5455.0
2019-05-30 15:10:00,186.41,186.57,186.4,186.57,2500.0,165.4765,165.6185,165.4676,165.6185,2500.0
2019-05-30 15:15:00,186.52,186.63,186.5,186.52,13300.0,165.5742,165.6718,165.5564,165.5742,13300.0
2019-05-30 15:20:00,186.56,186.85,186.54,186.73,9917.0,165.6097,165.8671,165.5919,165.7606,9917.0
2019-05-30 15:25:00,186.72,186.81,186.58,186.74,6163.0,165.7517,165.8316,165.6274,165.7694,6163.0
2019-05-30 15:30:00,186.74,186.91,186.67,186.8,8075.0,165.7694,165.9204,165.7073,165.8227,8075.0
2019-05-30 15:35:00,186.8,186.88,186.78,186.8,8607.0,165.8227,165.8937,165.805,165.8227,8607.0
2019-05-30 15:40:00,186.85,186.93,186.79,186.93,8300.0,165.8671,165.9381,165.8138,165.9381,8300.0
2019-05-30 15:45:00,186.93,186.98,186.82,186.9,14373.0,165.9381,165.9825,165.8405,165.9115,14373.0
2019-05-30 15:50:00,186.89,186.93,186.78,186.83,15010.0,165.9026,165.9381,165.805,165.8493,15010.0
2019-05-30 15:55:00,186.89,186.93,186.68,186.68,39419.0,165.9026,165.9381,165.7162,165.7162,39419.0
2019-05-31 09:30:00,185.86,186.37,185.45,185.7,17568.0,164.9883,165.441,164.6243,164.8462,17568.0
2019-05-31 09:35:00,185.44,185.88,185.0,185.0,7117.0,164.6154,165.006,164.2248,164.2248,7117.0
2019-05-31 09:40:00,185.0,185.14,184.78,185.05,3197.0,164.2248,164.3491,164.0296,164.2692,3197.0
2019-05-31 09:45:00,185.04,185.36,185.04,185.3,9794.0,164.2604,164.5444,164.2604,164.4912,9794.0
2019-05-31 09:50:00,185.3,185.4,185.06,185.34,9450.0,164.4912,164.5799,164.2781,164.5267,9450.0
2019-05-31 09:55:00,185.42,185.75,185.3,185.75,10250.0,164.5977,164.8906,164.4912,164.8906,10250.0
2019-05-31 10:00:00,185.67,185.9,185.59,185.78,4409.0,164.8196,165.0238,164.7486,164.9173,4409.0
2019-05-31 10:05:00,185.81,186.0,185.71,185.78,8900.0,164.9439,165.1125,164.8551,164.9173,8900.0
2019-05-31 10:10:00,185.75,185.8,185.55,185.62,3727.0,164.8906,164.935,164.7131,164.7752,3727.0
2019-05-31 10:15:00,185.62,185.69,185.53,185.61,2500.0,164.7752,164.8374,164.6953,164.7663,2500.0
2019-05-31 10:20:00,185.61,185.73,185.53,185.66,3598.0,164.7663,164.8729,164.6953,164.8107,3598.0
2019-05-31 10:25:00,185.54,185.76,185.47,185.76,6221.0,164.7042,164.8995,164.6421,164.8995,6221.0
2019-05-31 10:30:00,185.8,185.83,185.63,185.69,16460.0,164.935,164.9616,164.7841,164.8374,16460.0
2019-05-31 10:35:00,185.66,185.8,185.59,185.8,4800.0,164.8107,164.935,164.7486,164.935,4800.0
2019-05-31 10:40:00,185.72,185.9,185.61,185.72,6900.0,164.864,165.0238,164.7663,164.864,6900.0
2019-05-31 10:45:00,185.75,186.33,185.75,186.33,7300.0,164.8906,165.4055,164.8906,165.4055,7300.0
2019-05-31 10:50:00,186.27,186.47,186.27,186.39,6030.0,165.3522,165.5298,165.3522,165.4588,6030.0
2019-05-31 10:55:00,186.45,186.53,186.34,186.48,14013.0,165.512,165.583,165.4144,165.5386,14013.0
2019-05-31 11:00:00,186.48,187.0,186.41,186.84,16033.0,165.5386,166.0002,165.4765,165.8582,16033.0
2019-05-31 11:05:00,186.72,186.9,186.7,186.88,3851.0,165.7517,165.9115,165.7339,165.8937,3851.0
2019-05-31 11:10:00,186.9,186.91,186.8,186.85,10462.0,165.9115,165.9204,165.8227,165.8671,10462.0
2019-05-31 11:15:00,186.8,187.39,186.8,187.39,9282.0,165.8227,166.3465,165.8227,166.3465,9282.0
2019-05-31 11:20:00,187.42,187.73,187.32,187.4,18872.0,166.3731,166.6483,166.2843,166.3553,18872.0
2019-05-31 11:25:00,187.36,187.5,187.31,187.49,2871.0,166.3198,166.4441,166.2754,166.4352,2871.0
2019-05-31 11:30:00,187.54,187.7,187.34,187.7,8054.0,166.4796,166.6216,166.3021,166.6216,8054.0
2019-05-31 11:35:00,187.68,187.76,187.47,187.49,4130.0,166.6039,166.6749,166.4175,166.4352,4130.0
2019-05-31 11:40:00,187.42,187.57,187.32,187.56,3000.0,166.3731,166.5062,166.2843,166.4974,3000.0
2019-05-31 11:45:00,187.53,187.66,187.43,187.55,9600.0,166.4707,166.5861,166.382,166.4885,9600.0
2019-05-31 11:50:00,187.59,187.59,187.34,187.51,2353.0,166.524,166.524,166.3021,166.453,2353.0
2019-05-31 11:55:00,187.43,187.43,187.17,187.32,5523.0,166.382,166.382,166.1512,166.2843,5523.0
2019-05-31 12:00:00,187.26,187.27,187.09,187.21,1124.0,166.2311,166.2399,166.0801,166.1867,1124.0
2019-05-31 12:05:00,187.21,187.22,187.06,187.06,3400.0,166.1867,166.1955,166.0535,166.0535,3400.0
2019-05-31 12:10:00,187.04,187.08,186.82,187.0,4468.0,166.0358,166.0713,165.8405,166.0002,4468.0
2019-05-31 12:15:00,187.0,187.03,186.89,186.9,1900.0,166.0002,166.0269,165.9026,165.9115,1900.0
2019-05-31 12:20:00,186.9,186.9,186.61,186.63,2200.0,165.9115,165.9115,165.654,165.6718,2200.0
2019-05-31 12:25:00,186.59,186.64,186.47,186.58,3500.0,165.6363,165.6807,165.5298,165.6274,3500.0
2019-05-31 12:30:00,186.65,186.88,186.6,186.88,2500.0,165.6896,165.8937,165.6452,165.8937,2500.0
2019-05-31 12:35:00,186.88,187.13,186.88,186.99,3926.0,165.8937,166.1156,165.8937,165.9914,3926.0
2019-05-31 12:40:00,186.95,187.09,186.94,186.98,2301.0,165.9559,166.0801,165.947,165.9825,2301.0
2019-05-31 12:45:00,187.03,187.06,186.92,187.02,1200.0,166.0269,166.0535,165.9292,166.018,1200.0
2019-05-31 12:50:00,187.09,187.19,187.05,187.11,1900.0,166.0801,166.1689,166.0446,166.0979,1900.0
2019-05-31 12:55:00,187.07,187.07,186.91,187.06,2188.0,166.0624,166.0624,165.9204,166.0535,2188.0
2019-05-31 13:00:00,187.01,187.09,187.01,187.08,2150.0,166.0091,166.0801,166.0091,166.0713,2150.0
2019-05-31 13:05:00,187.12,187.14,187.0,187.12,2200.0,166.1068,166.1245,166.0002,166.1068,2200.0
2019-05-31 13:10:00,187.14,187.26,187.08,187.18,1300.0,166.1245,166.2311,166.0713,166.16,1300.0
2019-05-31 13:15:00,187.15,187.2,187.02,187.06,3920.0,166.1334,166.1778,166.018,166.0535,3920.0
2019-05-31 13:20:00,187.09,187.18,186.99,187.1,2700.0,166.0801,166.16,165.9914,166.089,2700.0
2019-05-31 13:25:00,187.17,187.28,187.13,187.28,3707.0,166.1512,166.2488,166.1156,166.2488,3707.0
2019-05-31 13:30:00,187.2,187.3,187.16,187.24,5819.0,166.1778,166.2666,166.1423,166.2133,5819.0
2019-05-31 13:35:00,187.25,187.3,187.16,187.25,3817.0,166.2222,166.2666,166.1423,166.2222,3817.0
2019-05-31 13:40:00,187.22,187.23,187.06,187.17,2815.0,166.1955,166.2044,166.0535,166.1512,2815.0
2019-05-31 13:45:00,187.11,187.21,187.11,187.18,2465.0,166.0979,166.1867,166.0979,166.16,2465.0
2019-05-31 13:50:00,187.17,187.17,186.88,186.94,5600.0,166.1512,166.1512,165.8937,165.947,5600.0
2019-05-31 13:55:00,186.96,187.04,186.9,186.96,1800.0,165.9647,166.0358,165.9115,165.9647,1800.0
2019-05-31 14:00:00,186.9,186.94,186.72,186.75,4295.0,165.9115,165.947,165.7517,165.7783,4295.0
2019-05-31 14:05:00,186.67,186.87,186.67,186.82,1670.0,165.7073,165.8848,165.7073,165.8405,1670.0
2019-05-31 14:10:00,186.87,186.99,186.69,186.69,5367.0,165.8848,165.9914,165.7251,165.7251,5367.0
2019-05-31 14:15:00,186.81,186.81,186.66,186.68,2200.0,165.8316,165.8316,165.6984,165.7162,2200.0
2019-05-31 14:20:00,186.72,186.78,186.57,186.77,2800.0,165.7517,165.805,165.6185,165.7961,2800.0
2019-05-31 14:25:00,186.83,186.83,186.55,186.58,4332.0,165.8493,165.8493,165.6008,165.6274,4332.0
2019-05-31 14:30:00,186.59,186.63,186.47,186.51,2600.0,165.6363,165.6718,165.5298,165.5653,2600.0
2019-05-31 14:35:00,186.46,186.52,186.43,186.44,4181.0,165.5209,165.5742,165.4943,165.5031,4181.0
2019-05-31 14:40:00,186.48,186.81,186.46,186.75,7706.0,165.5386,165.8316,165.5209,165.7783,7706.0
2019-05-31 14:45:00,186.76,186.83,186.68,186.7,4872.0,165.7872,165.8493,165.7162,165.7339,4872.0
2019-05-31 14:50:00,186.71,186.83,186.7,186.74,4700.0,165.7428,165.8493,165.7339,165.7694,4700.0
2019-05-31 14:55:00,186.76,186.81,186.65,186.75,4400.0,165.7872,165.8316,165.6896,165.7783,4400.0
2019-05-31 15:00:00,186.69,186.75,186.54,186.54,5605.0,165.7251,165.7783,165.5919,165.5919,5605.0
2019-05-31 15:05:00,186.62,186.74,186.59,186.71,4497.0,165.6629,165.7694,165.6363,165.7428,4497.0
2019-05-31 15:10:00,186.67,186.8,186.64,186.77,6360.0,165.7073,165.8227,165.6807,165.7961,6360.0
2019-05-31 15:15:00,186.76,186.79,186.6,186.71,5998.0,165.7872,165.8138,165.6452,165.7428,5998.0
2019-05-31 15:20:00,186.79,186.8,186.47,186.77,7307.0,165.8138,165.8227,165.5298,165.7961,7307.0
2019-05-31 15:25:00,186.73,186.77,186.52,186.75,7794.0,165.7606,165.7961,165.5742,165.7783,7794.0
2019-05-31 15:30:00,186.76,186.82,186.66,186.76,10499.0,165.7872,165.8405,165.6984,165.7872,10499.0
2019-05-31 15:35:00,186.77,186.88,186.71,186.75,14337.0,165.7961,165.8937,165.7428,165.7783,14337.0
2019-05-31 15:40:00,186.81,186.96,186.75,186.96,12456.0,165.8316,165.9647,165.7783,165.9647,12456.0
2019-05-31 15:45:00,186.93,187.24,186.91,187.16,19083.0,165.9381,166.2133,165.9204,166.1423,19083.0
2019-05-31 15:50:00,187.16,187.22,186.77,186.84,27022.0,166.1423,166.1955,165.7961,165.8582,27022.0
2019-05-31 15:55:00,186.84,187.25,186.72,187.16,94873.0,165.8582,166.2222,165.7517,166.1423,94873.0
2019-06-03 09:30:00,187.22,187.4,186.5,187.01,15921.0,166.1955,166.3553,165.5564,166.0091,15921.0
2019-06-03 09:35:00,187.22,187.98,187.21,187.54,4504.0,166.1955,166.8702,166.1867,166.4796,4504.0
2019-06-03 09:40:00,187.52,187.93,187.52,187.84,3300.0,166.4619,166.8258,166.4619,166.7459,3300.0
2019-06-03 09:45:00,187.85,187.85,187.22,187.39,1904.0,166.7548,166.7548,166.1955,166.3465,1904.0
2019-06-03 09:50:00,187.34,187.64,187.26,187.42,7411.0,166.3021,166.5684,166.2311,166.3731,7411.0
2019-06-03 09:55:00,187.42,187.7,187.42,187.65,6400.0,166.3731,166.6216,166.3731,166.5773,6400.0
2019-06-03 10:00:00,187.38,187.98,187.38,187.86,9253.0,166.3376,166.8702,166.3376,166.7637,9253.0
2019-06-03 10:05:00,187.91,188.47,187.8,188.33,4634.0,166.8081,167.3052,166.7104,167.1809,4634.0
2019-06-03 10:10:00,188.39,188.67,188.37,188.4,13909.0,167.2342,167.4827,167.2164,167.243,13909.0
2019-06-03 10:15:00,188.4,188.44,188.1,188.37,17244.0,167.243,167.2785,166.9767,167.2164,17244.0
2019-06-03 10:20:00,188.42,188.47,188.3,188.47,6025.0,167.2608,167.3052,167.1543,167.3052,6025.0
2019-06-03 10:25:00,188.46,188.51,188.28,188.33,14584.0,167.2963,167.3407,167.1365,167.1809,14584.0
2019-06-03 10:30:00,188.41,188.56,188.35,188.53,11748.0,167.2519,167.3851,167.1986,167.3584,11748.0
2019-06-03 10:35:00,188.59,188.84,188.47,188.75,15610.0,167.4117,167.6336,167.3052,167.5537,15610.0
2019-06-03 10:40:00,188.77,188.82,188.61,188.75,8070.0,167.5715,167.6159,167.4294,167.5537,8070.0
2019-06-03 10:45:00,188.71,188.71,188.35,188.36,4000.0,167.5182,167.5182,167.1986,167.2075,4000.0
2019-06-03 10:50:00,188.32,188.34,188.16,188.23,4100.0,167.172,167.1898,167.03,167.0921,4100.0
2019-06-03 10:55:00,188.3,188.71,188.28,188.57,6655.0,167.1543,167.5182,167.1365,167.3939,6655.0
2019-06-03 11:00:00,188.68,188.75,188.59,188.73,35648.0,167.4916,167.5537,167.4117,167.536,35648.0
2019-06-03 11:05:00,188.82,188.94,188.72,188.74,5300.0,167.6159,167.7224,167.5271,167.5448,5300.0
2019-06-03 11:10:00,188.7,188.7,188.45,188.47,5937.0,167.5093,167.5093,167.2874,167.3052,5937.0
2019-06-03 11:15:00,188.43,188.54,188.28,188.51,7547.0,167.2697,167.3673,167.1365,167.3407,7547.0
2019-06-03 11:20:00,188.44,188.5,188.3,188.46,4008.0,167.2785,167.3318,167.1543,167.2963,4008.0
2019-06-03 11:25:00,188.42,188.72,188.42,188.67,2500.0,167.2608,167.5271,167.2608,167.4827,2500.0
2019-06-03 11:30:00,188.68,188.74,188.64,188.74,2671.0,167.4916,167.5448,167.4561,167.5448,2671.0
2019-06-03 11:35:00,188.71,188.94,188.68,188.94,2300.0,167.5182,167.7224,167.4916,167.7224,2300.0
2019-06-03 11:40:00,188.94,189.11,188.79,189.0,5532.0,167.7224,167.8733,167.5892,167.7757,5532.0
2019-06-03 11:45:00,189.07,189.29,189.07,189.26,4760.0,167.8378,168.0331,167.8378,168.0065,4760.0
2019-06-03 11:50:00,189.26,189.42,189.26,189.41,1700.0,168.0065,168.1485,168.0065,168.1396,1700.0
2019-06-03 11:55:00,189.41,189.41,189.11,189.31,4510.0,168.1396,168.1396,167.8733,168.0508,4510.0
2019-06-03 12:00:00,189.3,189.33,189.1,189.1,4110.0,168.042,168.0686,167.8644,167.8644,4110.0
2019-06-03 12:05:00,189.1,189.28,189.07,189.21,6500.0,167.8644,168.0242,167.8378,167.9621,6500.0
2019-06-03 12:10:00,189.3,189.52,189.23,189.52,4563.0,168.042,168.2373,167.9798,168.2373,4563.0
2019-06-03 12:15:00,189.52,189.61,189.4,189.52,33158.0,168.2373,168.3172,168.1307,168.2373,33158.0
2019-06-03 12:20:00,189.42,189.42,188.87,188.96,6509.0,168.1485,168.1485,167.6603,167.7401,6509.0
2019-06-03 12:25:00,188.95,189.04,188.78,188.91,11309.0,167.7313,167.8112,167.5804,167.6958,11309.0
2019-06-03 12:30:00,188.94,189.2,188.94,189.11,2815.0,167.7224,167.9532,167.7224,167.8733,2815.0
2019-06-03 12:35:00,188.98,189.35,188.94,189.32,2370.0,167.7579,168.0863,167.7224,168.0597,2370.0
2019-06-03 12:40:00,189.19,189.29,189.04,189.29,5230.0,167.9443,168.0331,167.8112,168.0331,5230.0
2019-06-03 12:45:00,189.17,189.42,189.13,189.39,3003.0,167.9266,168.1485,167.8911,168.1219,3003.0
2019-06-03 12:50:00,189.32,189.59,189.24,189.56,5788.0,168.0597,168.2994,167.9887,168.2728,5788.0
2019-06-03 12:55:00,189.63,189.7,189.5,189.54,2930.0,168.3349,168.397,168.2195,168.255,2930.0
2019-06-03 13:00:00,189.67,189.74,189.4,189.44,2600.0,168.3704,168.4326,168.1307,168.1662,2600.0
2019-06-03 13:05:00,189.53,189.54,189.27,189.51,3855.0,168.2461,168.255,168.0153,168.2284,3855.0
2019-06-03 13:10:00,189.58,189.7,189.43,189.7,3803.0,168.2905,168.397,168.1574,168.397,3803.0
2019-06-03 13:15:00,189.63,189.75,189.52,189.54,5513.0,168.3349,168.4414,168.2373,168.255,5513.0
2019-06-03 13:20:00,189.54,189.61,189.36,189.52,6318.0,168.255,168.3172,168.0952,168.2373,6318.0
2019-06-03 13:25:00,189.49,190.17,189.48,189.78,19488.0,168.2106,168.8143,168.2017,168.4681,19488.0
2019-06-03 13:30:00,189.91,189.91,188.93,189.12,10573.0,168.5835,168.5835,167.7135,167.8822,10573.0
2019-06-03 13:35:00,188.95,189.28,188.8,189.0,7522.0,167.7313,168.0242,167.5981,167.7757,7522.0
2019-06-03 13:40:00,188.99,189.42,188.99,189.37,3150.0,167.7668,168.1485,167.7668,168.1041,3150.0
2019-06-03 13:45:00,189.49,189.6,189.21,189.21,5221.0,168.2106,168.3083,167.9621,167.9621,5221.0
2019-06-03 13:50:00,189.2,189.54,189.2,189.35,2401.0,167.9532,168.255,167.9532,168.0863,2401.0
2019-06-03 13:55:00,189.39,189.82,189.32,189.78,3515.0,168.1219,168.5036,168.0597,168.4681,3515.0
2019-06-03 14:00:00,189.85,190.01,189.78,189.96,4107.0,168.5302,168.6722,168.4681,168.6278,4107.0
2019-06-03 14:05:00,189.92,189.92,189.7,189.83,7283.0,168.5923,168.5923,168.397,168.5124,7283.0
2019-06-03 14:10:00,189.83,189.88,189.63,189.73,4005.0,168.5124,168.5568,168.3349,168.4237,4005.0
2019-06-03 14:15:00,189.81,189.81,189.59,189.62,8038.0,168.4947,168.4947,168.2994,168.326,8038.0
2019-06-03 14:20:00,189.61,189.71,189.55,189.56,3625.0,168.3172,168.4059,168.2639,168.2728,3625.0
2019-06-03 14:25:00,189.63,189.63,189.42,189.54,2467.0,168.3349,168.3349,168.1485,168.255,2467.0
2019-06-03 14:30:00,189.59,189.67,189.31,189.31,3741.0,168.2994,168.3704,168.0508,168.0508,3741.0
2019-06-03 14:35:00,189.35,189.41,189.14,189.31,4189.0,168.0863,168.1396,167.8999,168.0508,4189.0
2019-06-03 14:40:00,189.31,189.31,189.18,189.31,3388.0,168.0508,168.0508,167.9354,168.0508,3388.0
2019-06-03 14:45:00,189.28,189.32,189.14,189.2,4206.0,168.0242,168.0597,167.8999,167.9532,4206.0
2019-06-03 14:50:00,189.17,189.26,188.97,189.17,27256.0,167.9266,168.0065,167.749,167.9266,27256.0
2019-06-03 14:55:00,189.2,189.32,189.15,189.2,2900.0,167.9532,168.0597,167.9088,167.9532,2900.0
2019-06-03 15:00:00,189.24,189.33,188.87,188.93,6641.0,167.9887,168.0686,167.6603,167.7135,6641.0
2019-06-03 15:05:00,188.93,189.06,188.88,188.91,4200.0,167.7135,167.8289,167.6691,167.6958,4200.0
2019-06-03 15:10:00,188.9,189.19,188.81,189.18,5200.0,167.6869,167.9443,167.607,167.9354,5200.0
2019-06-03 15:15:00,189.22,189.28,189.03,189.18,20821.0,167.9709,168.0242,167.8023,167.9354,20821.0
2019-06-03 15:20:00,189.18,189.51,189.18,189.25,9268.0,167.9354,168.2284,167.9354,167.9976,9268.0
2019-06-03 15:25:00,189.2,189.2,188.72,188.94,13675.0,167.9532,167.9532,167.5271,167.7224,13675.0
2019-06-03 15:30:00,188.95,189.01,188.62,189.0,10922.0,167.7313,167.7845,167.4383,167.7757,10922.0
2019-06-03 15:35:00,189.0,189.14,188.85,189.0,8650.0,167.7757,167.8999,167.6425,167.7757,8650.0
2019-06-03 15:40:00,189.01,189.37,189.01,189.23,10992.0,167.7845,168.1041,167.7845,167.9798,10992.0
2019-06-03 15:45:00,189.24,189.37,188.99,189.05,12179.0,167.9887,168.1041,167.7668,167.82,12179.0
2019-06-03 15:50:00,189.06,189.37,189.06,189.37,17892.0,167.8289,168.1041,167.8289,168.1041,17892.0
2019-06-03 15:55:00,189.41,190.03,189.41,189.86,47120.0,168.1396,168.69,168.1396,168.5391,47120.0
2019-06-04 09:30:00,191.16,193.96,190.57,193.12,43709.0,169.6931,172.1787,169.1693,171.433,43709.0
2019-06-04 09:35:00,192.94,192.94,191.73,192.05,11863.0,171.2732,171.2732,170.1991,170.4831,11863.0
2019-06-04 09:40:00,192.05,192.97,191.71,192.71,7196.0,170.4831,171.2998,170.1813,171.069,7196.0
2019-06-04 09:45:00,193.0,193.48,192.98,193.31,15516.0,171.3265,171.7526,171.3087,171.6016,15516.0
2019-06-04 09:50:00,193.1,193.1,192.34,192.85,21421.0,171.4152,171.4152,170.7406,171.1933,21421.0
2019-06-04 09:55:00,192.75,193.38,192.65,193.38,25785.0,171.1045,171.6638,171.0158,171.6638,25785.0
2019-06-04 10:00:00,193.17,193.63,193.17,193.22,16265.0,171.4774,171.8857,171.4774,171.5218,16265.0
2019-06-04 10:05:00,193.41,193.54,192.84,192.84,8661.0,171.6904,171.8058,171.1844,171.1844,8661.0
2019-06-04 10:10:00,192.9,192.96,192.38,192.7,8200.0,171.2377,171.291,170.7761,171.0601,8200.0
2019-06-04 10:15:00,192.77,193.59,192.77,193.59,9051.0,171.1223,171.8502,171.1223,171.8502,9051.0
2019-06-04 10:20:00,193.54,193.7,193.37,193.62,7320.0,171.8058,171.9479,171.6549,171.8768,7320.0
2019-06-04 10:25:00,193.68,194.08,193.68,193.98,12118.0,171.9301,172.2852,171.9301,172.1964,12118.0
2019-06-04 10:30:00,193.89,194.2,193.89,193.99,7706.0,172.1165,172.3917,172.1165,172.2053,7706.0
2019-06-04 10:35:00,194.06,194.06,193.48,193.48,9987.0,172.2674,172.2674,171.7526,171.7526,9987.0
2019-06-04 10:40:00,193.58,193.62,193.25,193.51,27140.0,171.8413,171.8768,171.5484,171.7792,27140.0
2019-06-04 10:45:00,193.41,193.53,193.18,193.27,6325.0,171.6904,171.7969,171.4862,171.5661,6325.0
2019-06-04 10:50:00,193.25,193.53,193.25,193.32,2800.0,171.5484,171.7969,171.5484,171.6105,2800.0
2019-06-04 10:55:00,193.3,193.64,193.26,193.64,4705.0,171.5928,171.8946,171.5573,171.8946,4705.0
2019-06-04 11:00:00,193.74,193.8,193.54,193.58,4345.0,171.9834,172.0366,171.8058,171.8413,4345.0
2019-06-04 11:05:00,193.73,194.16,193.73,194.05,4271.0,171.9745,172.3562,171.9745,172.2585,4271.0
2019-06-04 11:10:00,193.98,194.11,193.95,194.08,3697.0,172.1964,172.3118,172.1698,172.2852,3697.0
2019-06-04 11:15:00,194.11,194.31,193.99,194.14,7648.0,172.3118,172.4893,172.2053,172.3384,7648.0
2019-06-04 11:20:00,194.18,194.22,193.94,194.02,5244.0,172.3739,172.4095,172.1609,172.2319,5244.0
2019-06-04 11:25:00,194.07,194.19,193.97,194.07,12921.0,172.2763,172.3828,172.1875,172.2763,12921.0
2019-06-04 11:30:00,194.05,194.27,194.05,194.2,20985.0,172.2585,172.4538,172.2585,172.3917,20985.0
2019-06-04 11:35:00,194.14,194.18,193.88,194.08,5474.0,172.3384,172.3739,172.1076,172.2852,5474.0
2019-06-04 11:40:00,194.09,194.26,194.05,194.16,9159.0,172.2941,172.445,172.2585,172.3562,9159.0
2019-06-04 11:45:00,194.17,194.34,194.14,194.27,10230.0,172.3651,172.516,172.3384,172.4538,10230.0
2019-06-04 11:50:00,194.28,194.53,194.15,194.53,8195.0,172.4627,172.6846,172.3473,172.6846,8195.0
2019-06-04 11:55:00,194.54,194.59,194.48,194.51,5400.0,172.6935,172.7379,172.6403,172.6669,5400.0
2019-06-04 12:00:00,194.48,194.48,194.12,194.17,2600.0,172.6403,172.6403,172.3207,172.3651,2600.0
2019-06-04 12:05:00,194.14,194.25,194.01,194.14,5937.0,172.3384,172.4361,172.223,172.3384,5937.0
2019-06-04 12:10:00,194.14,194.16,193.86,193.96,14118.0,172.3384,172.3562,172.0899,172.1787,14118.0
2019-06-04 12:15:00,193.83,194.06,193.75,194.02,5400.0,172.0633,172.2674,171.9922,172.2319,5400.0
2019-06-04 12:20:00,194.05,194.06,193.93,193.93,3311.0,172.2585,172.2674,172.152,172.152,3311.0
2019-06-04 12:25:00,193.84,193.92,193.82,193.83,1900.0,172.0721,172.1431,172.0544,172.0633,1900.0
2019-06-04 12:30:00,193.79,193.8,193.64,193.64,1800.0,172.0277,172.0366,171.8946,171.8946,1800.0
2019-06-04 12:35:00,193.71,193.72,193.54,193.56,6000.0,171.9567,171.9656,171.8058,171.8236,6000.0
2019-06-04 12:40:00,193.66,193.73,193.59,193.71,3350.0,171.9123,171.9745,171.8502,171.9567,3350.0
2019-06-04 12:45:00,193.74,194.08,193.73,194.01,4407.0,171.9834,172.2852,171.9745,172.223,4407.0
2019-06-04 12:50:00,194.01,194.22,194.01,194.22,1960.0,172.223,172.4095,172.223,172.4095,1960.0
2019-06-04 12:55:00,194.23,194.39,194.09,194.15,10811.0,172.4183,172.5604,172.2941,172.3473,10811.0
2019-06-04 13:00:00,194.12,194.14,193.83,193.86,19256.0,172.3207,172.3384,172.0633,172.0899,19256.0
2019-06-04 13:05:00,193.85,193.85,193.7,193.79,2011.0,172.081,172.081,171.9479,172.0277,2011.0
2019-06-04 13:10:00,193.71,193.71,193.46,193.46,4854.0,171.9567,171.9567,171.7348,171.7348,4854.0
2019-06-04 13:15:00,193.43,193.44,193.07,193.19,4030.0,171.7082,171.717,171.3886,171.4951,4030.0
2019-06-04 13:20:00,193.19,193.27,193.19,193.25,1260.0,171.4951,171.5661,171.4951,171.5484,1260.0
2019-06-04 13:25:00,193.31,193.32,193.16,193.17,3462.0,171.6016,171.6105,171.4685,171.4774,3462.0
2019-06-04 13:30:00,193.15,193.17,192.94,192.97,7969.0,171.4596,171.4774,171.2732,171.2998,7969.0
2019-06-04 13:35:00,192.95,192.99,192.69,192.77,4520.0,171.2821,171.3176,171.0513,171.1223,4520.0
2019-06-04 13:40:00,192.82,193.0,192.82,192.83,2590.0,171.1667,171.3265,171.1667,171.1756,2590.0
2019-06-04 13:45:00,192.84,192.89,192.74,192.76,2500.0,171.1844,171.2288,171.0957,171.1134,2500.0
2019-06-04 13:50:00,192.76,192.79,192.6,192.63,1900.0,171.1134,171.14,170.9714,170.998,1900.0
2019-06-04 13:55:00,192.6,192.63,192.46,192.48,9233.0,170.9714,170.998,170.8471,170.8649,9233.0
2019-06-04 14:00:00,192.46,192.61,192.38,192.4,12443.0,170.8471,170.9803,170.7761,170.7938,12443.0
2019-06-04 14:05:00,192.37,192.37,192.22,192.23,3725.0,170.7672,170.7672,170.6341,170.6429,3725.0
2019-06-04 14:10:00,192.25,192.38,192.03,192.04,5730.0,170.6607,170.7761,170.4654,170.4743,5730.0
2019-06-04 14:15:00,192.06,192.07,191.83,191.91,10735.0,170.492,170.5009,170.2878,170.3589,10735.0
2019-06-04 14:20:00,191.91,191.92,191.67,191.69,4900.0,170.3589,170.3677,170.1458,170.1636,4900.0
2019-06-04 14:25:00,191.66,191.66,191.52,191.63,2702.0,170.1369,170.1369,170.0127,170.1103,2702.0
2019-06-04 14:30:00,191.61,191.91,191.56,191.9,6289.0,170.0926,170.3589,170.0482,170.35,6289.0
2019-06-04 14:35:00,191.91,192.0,191.86,191.91,2506.0,170.3589,170.4388,170.3145,170.3589,2506.0
2019-06-04 14:40:00,191.96,192.23,191.92,192.21,5269.0,170.4032,170.6429,170.3677,170.6252,5269.0
2019-06-04 14:45:00,192.2,192.21,191.99,192.03,8589.0,170.6163,170.6252,170.4299,170.4654,8589.0
2019-06-04 14:50:00,192.03,192.03,191.82,191.87,5901.0,170.4654,170.4654,170.279,170.3234,5901.0
2019-06-04 14:55:00,191.87,192.06,191.82,192.01,7957.0,170.3234,170.492,170.279,170.4476,7957.0
2019-06-04 15:00:00,192.02,192.15,192.01,192.06,5695.0,170.4565,170.5719,170.4476,170.492,5695.0
2019-06-04 15:05:00,192.08,192.4,192.05,192.17,19377.0,170.5098,170.7938,170.4831,170.5897,19377.0
2019-06-04 15:10:00,192.14,192.22,192.1,192.15,10495.0,170.563,170.6341,170.5275,170.5719,10495.0
2019-06-04 15:15:00,192.16,192.21,191.92,191.94,12561.0,170.5808,170.6252,170.3677,170.3855,12561.0
2019-06-04 15:20:00,191.94,191.97,191.79,191.84,12626.0,170.3855,170.4121,170.2523,170.2967,12626.0
2019-06-04 15:25:00,191.83,191.9,191.77,191.89,11840.0,170.2878,170.35,170.2346,170.3411,11840.0
2019-06-04 15:30:00,191.89,192.07,191.83,191.96,22639.0,170.3411,170.5009,170.2878,170.4032,22639.0
2019-06-04 15:35:00,191.96,192.03,191.93,192.0,6432.0,170.4032,170.4654,170.3766,170.4388,6432.0
2019-06-04 15:40:00,191.97,191.97,191.79,191.88,10173.0,170.4121,170.4121,170.2523,170.3322,10173.0
2019-06-04 15:45:00,191.87,192.05,191.82,192.05,11347.0,170.3234,170.4831,170.279,170.4831,11347.0
2019-06-04 15:50:00,192.01,192.12,191.84,192.1,19628.0,170.4476,170.5453,170.2967,170.5275,19628.0
2019-06-04 15:55:00,192.08,192.34,191.99,192.16,61302.0,170.5098,170.7406,170.4299,170.5808,61302.0
2019-06-05 09:30:00,192.86,193.92,192.86,193.63,14092.0,171.2022,172.1431,171.2022,171.8857,14092.0
2019-06-05 09:35:00,193.62,194.36,193.4,193.8,13110.0,171.8768,172.5337,171.6815,172.0366,13110.0
2019-06-05 09:40:00,193.64,194.05,193.49,193.78,5100.0,171.8946,172.2585,171.7614,172.0189,5100.0
2019-06-05 09:45:00,193.89,193.98,193.58,193.65,21502.0,172.1165,172.1964,171.8413,171.9035,21502.0
2019-06-05 09:50:00,193.7,193.97,193.49,193.6,10583.0,171.9479,172.1875,171.7614,171.8591,10583.0
2019-06-05 09:55:00,193.5,194.07,193.5,193.99,2700.0,171.7703,172.2763,171.7703,172.2053,2700.0
2019-06-05 10:00:00,194.14,194.43,193.78,193.84,8018.0,172.3384,172.5959,172.0189,172.0721,8018.0
2019-06-05 10:05:00,193.9,194.24,193.84,194.09,16368.0,172.1254,172.4272,172.0721,172.2941,16368.0
2019-06-05 10:10:00,194.05,194.14,193.93,194.0,5291.0,172.2585,172.3384,172.152,172.2142,5291.0
2019-06-05 10:15:00,194.01,194.11,193.94,194.01,2430.0,172.223,172.3118,172.1609,172.223,2430.0
2019-06-05 10:20:00,194.24,194.37,193.92,194.18,20503.0,172.4272,172.5426,172.1431,172.3739,20503.0
2019-06-05 10:25:00,194.23,194.23,194.0,194.03,6737.0,172.4183,172.4183,172.2142,172.2408,6737.0
2019-06-05 10:30:00,194.08,194.52,194.0,194.52,21355.0,172.2852,172.6758,172.2142,172.6758,21355.0
2019-06-05 10:35:00,194.53,194.95,194.52,194.93,5720.0,172.6846,173.0575,172.6758,173.0397,5720.0
2019-06-05 10:40:00,194.9,194.99,194.63,194.63,7084.0,173.0131,173.093,172.7734,172.7734,7084.0
2019-06-05 10:45:00,194.59,194.84,194.52,194.53,6014.0,172.7379,172.9598,172.6758,172.6846,6014.0
2019-06-05 10:50:00,194.53,194.65,194.39,194.57,6533.0,172.6846,172.7912,172.5604,172.7202,6533.0
2019-06-05 10:55:00,194.51,194.59,194.37,194.46,8189.0,172.6669,172.7379,172.5426,172.6225,8189.0
2019-06-05 11:00:00,194.47,194.66,194.41,194.51,4400.0,172.6314,172.8,172.5781,172.6669,4400.0
2019-06-05 11:05:00,194.45,194.51,194.35,194.48,12050.0,172.6136,172.6669,172.5249,172.6403,12050.0
2019-06-05 11:10:00,194.45,194.6,194.41,194.55,3370.0,172.6136,172.7468,172.5781,172.7024,3370.0
2019-06-05 11:15:00,194.59,195.16,194.59,195.16,7953.0,172.7379,173.2439,172.7379,173.2439,7953.0
2019-06-05 11:20:00,195.17,195.24,195.1,195.17,2625.0,173.2528,173.3149,173.1906,173.2528,2625.0
2019-06-05 11:25:00,195.16,195.27,195.01,195.24,2831.0,173.2439,173.3415,173.1107,173.3149,2831.0
2019-06-05 11:30:00,195.25,195.47,195.21,195.38,5006.0,173.3238,173.5191,173.2883,173.4392,5006.0
2019-06-05 11:35:00,195.36,195.53,195.34,195.53,4292.0,173.4214,173.5723,173.4037,173.5723,4292.0
2019-06-05 11:40:00,195.55,195.71,195.45,195.71,4600.0,173.5901,173.7321,173.5013,173.7321,4600.0
2019-06-05 11:45:00,195.72,195.98,195.71,195.95,7201.0,173.741,173.9718,173.7321,173.9452,7201.0
2019-06-05 11:50:00,195.95,196.43,195.85,196.3,17432.0,173.9452,174.3713,173.8564,174.2559,17432.0
2019-06-05 11:55:00,196.4,196.74,196.31,196.74,5001.0,174.3446,174.6465,174.2648,174.6465,5001.0
2019-06-05 12:00:00,196.74,196.85,196.14,196.27,8708.0,174.6465,174.7441,174.1138,174.2292,8708.0
2019-06-05 12:05:00,196.22,196.35,196.07,196.21,6564.0,174.1849,174.3003,174.0517,174.176,6564.0
2019-06-05 12:10:00,196.16,196.36,196.05,196.36,12300.0,174.1316,174.3091,174.034,174.3091,12300.0
2019-06-05 12:15:00,196.27,196.27,195.94,195.97,14764.0,174.2292,174.2292,173.9363,173.9629,14764.0
2019-06-05 12:20:00,196.02,196.2,196.01,196.09,1777.0,174.0073,174.1671,173.9984,174.0695,1777.0
2019-06-05 12:25:00,196.18,196.45,196.1,196.32,49907.0,174.1494,174.389,174.0783,174.2736,49907.0
2019-06-05 12:30:00,196.29,196.36,196.02,196.12,2710.0,174.247,174.3091,174.0073,174.0961,2710.0
2019-06-05 12:35:00,196.12,196.12,195.96,195.97,4540.0,174.0961,174.0961,173.9541,173.9629,4540.0
2019-06-05 12:40:00,196.0,196.0,195.82,195.93,3351.0,173.9896,173.9896,173.8298,173.9274,3351.0
2019-06-05 12:45:00,196.0,196.2,195.92,196.19,20338.0,173.9896,174.1671,173.9185,174.1582,20338.0
2019-06-05 12:50:00,196.18,196.28,196.18,196.28,1500.0,174.1494,174.2381,174.1494,174.2381,1500.0
2019-06-05 12:55:00,196.3,196.47,196.3,196.38,3962.0,174.2559,174.4068,174.2559,174.3269,3962.0
2019-06-05 13:00:00,196.48,196.77,196.48,196.77,1513.0,174.4157,174.6731,174.4157,174.6731,1513.0
2019-06-05 13:05:00,196.82,197.02,196.76,197.0,3255.0,174.7175,174.895,174.6642,174.8773,3255.0
2019-06-05 13:10:00,196.94,197.22,196.92,197.07,12023.0,174.824,175.0726,174.8063,174.9394,12023.0
2019-06-05 13:15:00,197.06,197.07,196.86,196.91,9822.0,174.9305,174.9394,174.753,174.7974,9822.0
2019-06-05 13:20:00,196.93,196.97,196.81,196.86,3517.0,174.8151,174.8506,174.7086,174.753,3517.0
2019-06-05 13:25:00,196.86,196.89,196.71,196.71,1564.0,174.753,174.7796,174.6198,174.6198,1564.0
2019-06-05 13:30:00,196.77,196.82,196.65,196.77,4899.0,174.6731,174.7175,174.5666,174.6731,4899.0
2019-06-05 13:35:00,196.8,196.8,196.49,196.5,3994.0,174.6997,174.6997,174.4245,174.4334,3994.0
2019-06-05 13:40:00,196.45,196.48,196.4,196.46,3738.0,174.389,174.4157,174.3446,174.3979,3738.0
2019-06-05 13:45:00,196.48,196.54,196.31,196.35,6086.0,174.4157,174.4689,174.2648,174.3003,6086.0
2019-06-05 13:50:00,196.35,196.45,196.26,196.4,8334.0,174.3003,174.389,174.2204,174.3446,8334.0
2019-06-05 13:55:00,196.42,196.76,196.38,196.73,14407.0,174.3624,174.6642,174.3269,174.6376,14407.0
2019-06-05 14:00:00,196.64,196.92,196.54,196.92,25731.0,174.5577,174.8063,174.4689,174.8063,25731.0
2019-06-05 14:05:00,196.89,196.99,196.77,196.86,18554.0,174.7796,174.8684,174.6731,174.753,18554.0
2019-06-05 14:10:00,196.86,197.06,196.67,197.05,20073.0,174.753,174.9305,174.5843,174.9217,20073.0
2019-06-05 14:15:00,197.01,197.1,196.85,196.96,12025.0,174.8861,174.966,174.7441,174.8418,12025.0
2019-06-05 14:20:00,196.93,197.22,196.92,197.2,20271.0,174.8151,175.0726,174.8063,175.0548,20271.0
2019-06-05 14:25:00,197.14,197.5,196.97,197.14,9870.0,175.0015,175.3211,174.8506,175.0015,9870.0
2019-06-05 14:30:00,197.06,197.16,196.89,196.99,7139.0,174.9305,175.0193,174.7796,174.8684,7139.0
2019-06-05 14:35:00,197.08,197.18,196.99,197.14,7100.0,174.9483,175.0371,174.8684,175.0015,7100.0
2019-06-05 14:40:00,197.12,197.2,197.06,197.08,3450.0,174.9838,175.0548,174.9305,174.9483,3450.0
2019-06-05 14:45:00,197.06,197.22,196.99,197.09,12172.0,174.9305,175.0726,174.8684,174.9572,12172.0
2019-06-05 14:50:00,197.06,197.1,196.79,196.8,8812.0,174.9305,174.966,174.6909,174.6997,8812.0
2019-06-05 14:55:00,196.73,196.97,196.73,196.92,4714.0,174.6376,174.8506,174.6376,174.8063,4714.0
2019-06-05 15:00:00,196.92,196.99,196.87,196.99,5040.0,174.8063,174.8684,174.7619,174.8684,5040.0
2019-06-05 15:05:00,196.95,196.99,196.84,196.95,7833.0,174.8329,174.8684,174.7352,174.8329,7833.0
2019-06-05 15:10:00,196.92,197.1,196.92,197.06,9241.0,174.8063,174.966,174.8063,174.9305,9241.0
2019-06-05 15:15:00,197.09,197.32,197.09,197.22,4053.0,174.9572,175.1613,174.9572,175.0726,4053.0
2019-06-05 15:20:00,197.22,197.26,197.12,197.19,7687.0,175.0726,175.1081,174.9838,175.0459,7687.0
2019-06-05 15:25:00,197.18,197.23,197.0,197.2,9840.0,175.0371,175.0814,174.8773,175.0548,9840.0
2019-06-05 15:30:00,197.18,197.27,196.91,197.16,13156.0,175.0371,175.1169,174.7974,175.0193,13156.0
2019-06-05 15:35:00,197.25,197.28,197.01,197.14,5891.0,175.0992,175.1258,174.8861,175.0015,5891.0
2019-06-05 15:40:00,197.14,197.37,197.12,197.37,21233.0,175.0015,175.2057,174.9838,175.2057,21233.0
2019-06-05 15:45:00,197.38,197.71,197.38,197.7,31983.0,175.2146,175.5075,175.2146,175.4987,31983.0
2019-06-05 15:50:00,197.7,197.95,197.7,197.9,36465.0,175.4987,175.7206,175.4987,175.6762,36465.0
2019-06-05 15:55:00,197.93,197.99,197.57,197.7,62771.0,175.7028,175.7561,175.3833,175.4987,62771.0
2019-06-06 09:30:00,197.66,197.79,197.07,197.25,24217.0,175.4632,175.5786,174.9394,175.0992,24217.0
2019-06-06 09:35:00,196.83,196.84,196.27,196.27,5782.0,174.7264,174.7352,174.2292,174.2292,5782.0
2019-06-06 09:40:00,196.26,196.49,195.96,196.18,10178.0,174.2204,174.4245,173.9541,174.1494,10178.0
2019-06-06 09:45:00,196.39,196.85,196.17,196.28,21118.0,174.3358,174.7441,174.1405,174.2381,21118.0
2019-06-06 09:50:00,196.25,197.13,196.11,196.35,70914.0,174.2115,174.9927,174.0872,174.3003,70914.0
2019-06-06 09:55:00,196.26,196.79,196.04,196.41,9850.0,174.2204,174.6909,174.0251,174.3535,9850.0
2019-06-06 10:00:00,196.42,197.1,196.42,196.97,10855.0,174.3624,174.966,174.3624,174.8506,10855.0
2019-06-06 10:05:00,197.02,197.37,196.88,197.37,11836.0,174.895,175.2057,174.7707,175.2057,11836.0
2019-06-06 10:10:00,197.25,197.44,197.06,197.39,6484.0,175.0992,175.2679,174.9305,175.2235,6484.0
2019-06-06 10:15:00,197.24,197.44,197.1,197.27,8863.0,175.0903,175.2679,174.966,175.1169,8863.0
2019-06-06 10:20:00,197.25,197.41,196.76,196.83,10032.0,175.0992,175.2412,174.6642,174.7264,10032.0
2019-06-06 10:25:00,196.7,196.89,196.59,196.67,21541.0,174.611,174.7796,174.5133,174.5843,21541.0
2019-06-06 10:30:00,196.64,197.2,196.58,197.04,12475.0,174.5577,175.0548,174.5044,174.9128,12475.0
2019-06-06 10:35:00,197.13,197.17,196.81,196.9,7355.0,174.9927,175.0282,174.7086,174.7885,7355.0
2019-06-06 10:40:00,196.9,197.06,196.76,196.94,4661.0,174.7885,174.9305,174.6642,174.824,4661.0
2019-06-06 10:45:00,196.99,197.41,196.93,197.36,3390.0,174.8684,175.2412,174.8151,175.1968,3390.0
2019-06-06 10:50:00,197.5,197.59,197.25,197.31,34556.0,175.3211,175.401,175.0992,175.1525,34556.0
2019-06-06 10:55:00,197.3,197.57,197.23,197.52,10382.0,175.1436,175.3833,175.0814,175.3389,10382.0
2019-06-06 11:00:00,197.56,197.74,197.44,197.46,14434.0,175.3744,175.5342,175.2679,175.2856,14434.0
2019-06-06 11:05:00,197.41,197.47,197.08,197.23,10615.0,175.2412,175.2945,174.9483,175.0814,10615.0
2019-06-06 11:10:00,197.18,197.48,197.07,197.37,5791.0,175.0371,175.3034,174.9394,175.2057,5791.0
2019-06-06 11:15:00,197.35,197.4,197.19,197.37,5392.0,175.188,175.2323,175.0459,175.2057,5392.0
2019-06-06 11:20:00,197.41,197.8,197.4,197.67,12230.0,175.2412,175.5874,175.2323,175.472,12230.0
2019-06-06 11:25:00,197.73,198.2,197.73,198.14,11274.0,175.5253,175.9425,175.5253,175.8892,11274.0
2019-06-06 11:30:00,198.17,198.23,197.94,198.02,13103.0,175.9159,175.9691,175.7117,175.7827,13103.0
2019-06-06 11:35:00,198.02,198.03,197.8,197.94,3292.0,175.7827,175.7916,175.5874,175.7117,3292.0
2019-06-06 11:40:00,197.9,198.08,197.76,197.76,12287.0,175.6762,175.836,175.5519,175.5519,12287.0
2019-06-06 11:45:00,197.64,197.74,197.21,197.21,5383.0,175.4454,175.5342,175.0637,175.0637,5383.0
2019-06-06 11:50:00,197.3,197.6,197.17,197.56,7872.0,175.1436,175.4099,175.0282,175.3744,7872.0
2019-06-06 11:55:00,197.43,197.46,197.23,197.28,4510.0,175.259,175.2856,175.0814,175.1258,4510.0
2019-06-06 12:00:00,197.33,197.55,197.22,197.43,5308.0,175.1702,175.3655,175.0726,175.259,5308.0
2019-06-06 12:05:00,197.49,197.56,197.21,197.34,8835.0,175.3122,175.3744,175.0637,175.1791,8835.0
2019-06-06 12:10:00,197.28,197.29,197.13,197.16,4637.0,175.1258,175.1347,174.9927,175.0193,4637.0
2019-06-06 12:15:00,197.16,197.47,197.12,197.47,8224.0,175.0193,175.2945,174.9838,175.2945,8224.0
2019-06-06 12:20:00,197.46,197.77,197.46,197.74,5757.0,175.2856,175.5608,175.2856,175.5342,5757.0
2019-06-06 12:25:00,197.75,197.87,197.63,197.69,8704.0,175.543,175.6496,175.4365,175.4898,8704.0
2019-06-06 12:30:00,197.69,197.82,197.68,197.75,4122.0,175.4898,175.6052,175.4809,175.543,4122.0
2019-06-06 12:35:00,197.77,197.82,197.65,197.71,22743.0,175.5608,175.6052,175.4543,175.5075,22743.0
2019-06-06 12:40:00,197.67,197.78,197.66,197.69,6052.0,175.472,175.5697,175.4632,175.4898,6052.0
2019-06-06 12:45:00,197.72,198.0,197.7,197.87,5141.0,175.5164,175.765,175.4987,175.6496,5141.0
2019-06-06 12:50:00,197.88,197.89,197.51,197.52,17598.0,175.6584,175.6673,175.33,175.3389,17598.0
2019-06-06 12:55:00,197.56,197.59,197.14,197.25,27293.0,175.3744,175.401,175.0015,175.0992,27293.0
2019-06-06 13:00:00,197.25,197.46,197.09,197.36,15867.0,175.0992,175.2856,174.9572,175.1968,15867.0
2019-06-06 13:05:00,197.28,197.4,197.24,197.37,6117.0,175.1258,175.2323,175.0903,175.2057,6117.0
2019-06-06 13:10:00,197.38,197.47,197.3,197.31,3035.0,175.2146,175.2945,175.1436,175.1525,3035.0
2019-06-06 13:15:00,197.27,197.44,197.21,197.29,7122.0,175.1169,175.2679,175.0637,175.1347,7122.0
2019-06-06 13:20:00,197.29,197.36,197.19,197.36,6929.0,175.1347,175.1968,175.0459,175.1968,6929.0
2019-06-06 13:25:00,197.45,197.64,197.42,197.52,7368.0,175.2767,175.4454,175.2501,175.3389,7368.0
2019-06-06 13:30:00,197.5,197.58,197.47,197.58,3447.0,175.3211,175.3921,175.2945,175.3921,3447.0
2019-06-06 13:35:00,197.58,197.58,197.26,197.33,6559.0,175.3921,175.3921,175.1081,175.1702,6559.0
2019-06-06 13:40:00,197.28,197.49,197.21,197.49,1708.0,175.1258,175.3122,175.0637,175.3122,1708.0
2019-06-06 13:45:00,197.41,197.42,197.22,197.35,5287.0,175.2412,175.2501,175.0726,175.188,5287.0
2019-06-06 13:50:00,197.36,197.38,197.23,197.38,5902.0,175.1968,175.2146,175.0814,175.2146,5902.0
2019-06-06 13:55:00,197.42,197.44,197.34,197.34,5140.0,175.2501,175.2679,175.1791,175.1791,5140.0
2019-06-06 14:00:00,197.31,197.48,197.27,197.48,3352.0,175.1525,175.3034,175.1169,175.3034,3352.0
2019-06-06 14:05:00,197.47,197.49,197.37,197.41,4655.0,175.2945,175.3122,175.2057,175.2412,4655.0
2019-06-06 14:10:00,197.45,197.69,197.45,197.49,3430.0,175.2767,175.4898,175.2767,175.3122,3430.0
2019-06-06 14:15:00,197.45,197.58,197.39,197.56,2854.0,175.2767,175.3921,175.2235,175.3744,2854.0
2019-06-06 14:20:00,197.53,197.64,197.42,197.43,7984.0,175.3477,175.4454,175.2501,175.259,7984.0
2019-06-06 14:25:00,197.46,197.49,197.21,197.22,4824.0,175.2856,175.3122,175.0637,175.0726,4824.0
2019-06-06 14:30:00,197.27,197.85,197.24,197.72,9580.0,175.1169,175.6318,175.0903,175.5164,9580.0
2019-06-06 14:35:00,197.67,197.67,197.39,197.51,4357.0,175.472,175.472,175.2235,175.33,4357.0
2019-06-06 14:40:00,197.49,197.75,197.49,197.69,4234.0,175.3122,175.543,175.3122,175.4898,4234.0
2019-06-06 14:45:00,197.75,197.75,197.49,197.58,4655.0,175.543,175.543,175.3122,175.3921,4655.0
2019-06-06 14:50:00,197.56,197.66,197.47,197.64,2084.0,175.3744,175.4632,175.2945,175.4454,2084.0
2019-06-06 14:55:00,197.66,197.73,197.55,197.65,10000.0,175.4632,175.5253,175.3655,175.4543,10000.0
2019-06-06 15:00:00,197.73,197.83,197.61,197.71,7639.0,175.5253,175.6141,175.4188,175.5075,7639.0
2019-06-06 15:05:00,197.75,197.91,197.69,197.84,6566.0,175.543,175.6851,175.4898,175.6229,6566.0
2019-06-06 15:10:00,197.88,198.09,197.88,198.07,6524.0,175.6584,175.8449,175.6584,175.8271,6524.0
2019-06-06 15:15:00,198.05,198.29,198.04,198.29,7866.0,175.8094,176.0224,175.8005,176.0224,7866.0
2019-06-06 15:20:00,198.37,198.44,198.25,198.25,6757.0,176.0934,176.1556,175.9869,175.9869,6757.0
2019-06-06 15:25:00,198.27,198.27,198.17,198.17,2518.0,176.0046,176.0046,175.9159,175.9159,2518.0
2019-06-06 15:30:00,198.14,198.4,198.06,198.37,7572.0,175.8892,176.1201,175.8182,176.0934,7572.0
2019-06-06 15:35:00,198.3,198.33,198.1,198.14,13584.0,176.0313,176.0579,175.8537,175.8892,13584.0
2019-06-06 15:40:00,198.16,198.17,197.99,198.01,11049.0,175.907,175.9159,175.7561,175.7738,11049.0
2019-06-06 15:45:00,198.0,198.25,197.98,198.12,19120.0,175.765,175.9869,175.7472,175.8715,19120.0
2019-06-06 15:50:00,198.06,198.19,197.65,197.69,33639.0,175.8182,175.9336,175.4543,175.4898,33639.0
2019-06-06 15:55:00,197.68,197.84,197.6,197.69,32653.0,175.4809,175.6229,175.4099,175.4898,32653.0
2019-06-07 09:30:00,198.01,198.5,198.01,198.22,9441.0,175.7738,176.2088,175.7738,175.9603,9441.0
2019-06-07 09:35:00,198.19,198.19,197.38,197.5,11123.0,175.9336,175.9336,175.2146,175.3211,11123.0
2019-06-07 09:40:00,197.39,197.4,196.89,196.89,3250.0,175.2235,175.2323,174.7796,174.7796,3250.0
2019-06-07 09:45:00,196.88,197.44,196.83,197.31,3887.0,174.7707,175.2679,174.7264,175.1525,3887.0
2019-06-07 09:50:00,197.23,197.58,197.2,197.42,4621.0,175.0814,175.3921,175.0548,175.2501,4621.0
2019-06-07 09:55:00,197.38,197.67,197.37,197.48,6482.0,175.2146,175.472,175.2057,175.3034,6482.0
2019-06-07 10:00:00,197.53,197.63,197.36,197.55,5305.0,175.3477,175.4365,175.1968,175.3655,5305.0
2019-06-07 10:05:00,197.61,197.71,197.54,197.69,8015.0,175.4188,175.5075,175.3566,175.4898,8015.0
2019-06-07 10:10:00,197.65,197.73,197.5,197.5,4900.0,175.4543,175.5253,175.3211,175.3211,4900.0
2019-06-07 10:15:00,197.5,198.27,197.5,198.26,3460.0,175.3211,176.0046,175.3211,175.9958,3460.0
2019-06-07 10:20:00,198.28,198.42,198.2,198.4,3647.0,176.0135,176.1378,175.9425,176.1201,3647.0
2019-06-07 10:25:00,198.46,198.49,198.29,198.49,1824.0,176.1733,176.1999,176.0224,176.1999,1824.0
2019-06-07 10:30:00,198.36,198.43,198.26,198.4,5874.0,176.0845,176.1467,175.9958,176.1201,5874.0
2019-06-07 10:35:00,198.36,198.43,198.13,198.28,3880.0,176.0845,176.1467,175.8804,176.0135,3880.0
2019-06-07 10:40:00,198.28,198.54,198.21,198.54,3253.0,176.0135,176.2443,175.9514,176.2443,3253.0
2019-06-07 10:45:00,198.51,198.64,198.47,198.54,22932.0,176.2177,176.3331,176.1822,176.2443,22932.0
2019-06-07 10:50:00,198.51,198.51,198.26,198.31,4467.0,176.2177,176.2177,175.9958,176.0402,4467.0
2019-06-07 10:55:00,198.29,198.43,198.24,198.26,20719.0,176.0224,176.1467,175.978,175.9958,20719.0
2019-06-07 11:00:00,198.31,198.43,198.26,198.27,4881.0,176.0402,176.1467,175.9958,176.0046,4881.0
2019-06-07 11:05:00,198.25,198.59,198.22,198.59,5780.0,175.9869,176.2887,175.9603,176.2887,5780.0
2019-06-07 11:10:00,198.59,198.76,198.58,198.75,2900.0,176.2887,176.4396,176.2798,176.4307,2900.0
2019-06-07 11:15:00,198.78,198.78,198.55,198.58,5600.0,176.4574,176.4574,176.2532,176.2798,5600.0
2019-06-07 11:20:00,198.58,198.64,198.32,198.32,7445.0,176.2798,176.3331,176.049,176.049,7445.0
2019-06-07 11:25:00,198.31,198.33,198.21,198.21,4401.0,176.0402,176.0579,175.9514,175.9514,4401.0
2019-06-07 11:30:00,198.21,198.23,198.06,198.09,7665.0,175.9514,175.9691,175.8182,175.8449,7665.0
2019-06-07 11:35:00,198.12,198.15,197.99,198.06,9009.0,175.8715,175.8981,175.7561,175.8182,9009.0
2019-06-07 11:40:00,198.03,198.14,197.98,198.04,8700.0,175.7916,175.8892,175.7472,175.8005,8700.0
2019-06-07 11:45:00,198.02,198.09,197.96,198.06,3000.0,175.7827,175.8449,175.7295,175.8182,3000.0
2019-06-07 11:50:00,198.04,198.14,198.02,198.06,5267.0,175.8005,175.8892,175.7827,175.8182,5267.0
2019-06-07 11:55:00,198.15,198.34,198.14,198.25,2131.0,175.8981,176.0668,175.8892,175.9869,2131.0
2019-06-07 12:00:00,198.25,198.28,198.12,198.18,5194.0,175.9869,176.0135,175.8715,175.9248,5194.0
2019-06-07 12:05:00,198.25,198.34,198.15,198.34,2485.0,175.9869,176.0668,175.8981,176.0668,2485.0
2019-06-07 12:10:00,198.34,198.38,198.19,198.3,6771.0,176.0668,176.1023,175.9336,176.0313,6771.0
2019-06-07 12:15:00,198.32,198.46,198.32,198.42,3900.0,176.049,176.1733,176.049,176.1378,3900.0
2019-06-07 12:20:00,198.42,198.52,198.38,198.5,4446.0,176.1378,176.2266,176.1023,176.2088,4446.0
2019-06-07 12:25:00,198.48,198.52,198.37,198.39,3707.0,176.1911,176.2266,176.0934,176.1112,3707.0
2019-06-07 12:30:00,198.42,198.45,198.32,198.33,3091.0,176.1378,176.1644,176.049,176.0579,3091.0
2019-06-07 12:35:00,198.35,198.35,197.96,197.96,11300.0,176.0757,176.0757,175.7295,175.7295,11300.0
2019-06-07 12:40:00,197.96,198.08,197.91,197.91,6466.0,175.7295,175.836,175.6851,175.6851,6466.0
2019-06-07 12:45:00,197.95,197.98,197.82,197.83,9403.0,175.7206,175.7472,175.6052,175.6141,9403.0
2019-06-07 12:50:00,197.88,197.89,197.76,197.81,2800.0,175.6584,175.6673,175.5519,175.5963,2800.0
2019-06-07 12:55:00,197.92,197.94,197.85,197.94,3569.0,175.694,175.7117,175.6318,175.7117,3569.0
2019-06-07 13:00:00,197.91,197.91,197.83,197.83,7564.0,175.6851,175.6851,175.6141,175.6141,7564.0
2019-06-07 13:05:00,197.86,197.89,197.81,197.89,2802.0,175.6407,175.6673,175.5963,175.6673,2802.0
2019-06-07 13:10:00,197.87,197.88,197.8,197.84,4000.0,175.6496,175.6584,175.5874,175.6229,4000.0
2019-06-07 13:15:00,197.83,197.88,197.76,197.87,3034.0,175.6141,175.6584,175.5519,175.6496,3034.0
2019-06-07 13:20:00,197.9,197.91,197.68,197.82,4676.0,175.6762,175.6851,175.4809,175.6052,4676.0
2019-06-07 13:25:00,197.8,197.81,197.7,197.79,3754.0,175.5874,175.5963,175.4987,175.5786,3754.0
2019-06-07 13:30:00,197.85,197.85,197.77,197.83,3212.0,175.6318,175.6318,175.5608,175.6141,3212.0
2019-06-07 13:35:00,197.88,197.93,197.79,197.93,4194.0,175.6584,175.7028,175.5786,175.7028,4194.0
2019-06-07 13:40:00,197.9,197.91,197.78,197.85,3358.0,175.6762,175.6851,175.5697,175.6318,3358.0
2019-06-07 13:45:00,197.84,197.84,197.61,197.61,6305.0,175.6229,175.6229,175.4188,175.4188,6305.0
2019-06-07 13:50:00,197.68,197.72,197.66,197.69,4100.0,175.4809,175.5164,175.4632,175.4898,4100.0
2019-06-07 13:55:00,197.71,197.86,197.68,197.86,12961.0,175.5075,175.6407,175.4809,175.6407,12961.0
2019-06-07 14:00:00,197.83,197.91,197.8,197.87,7001.0,175.6141,175.6851,175.5874,175.6496,7001.0
2019-06-07 14:05:00,197.87,197.91,197.81,197.91,20651.0,175.6496,175.6851,175.5963,175.6851,20651.0
2019-06-07 14:10:00,197.88,197.91,197.84,197.88,8307.0,175.6584,175.6851,175.6229,175.6584,8307.0
2019-06-07 14:15:00,197.89,197.9,197.82,197.84,4052.0,175.6673,175.6762,175.6052,175.6229,4052.0
2019-06-07 14:20:00,197.86,198.08,197.85,198.08,6501.0,175.6407,175.836,175.6318,175.836,6501.0
2019-06-07 14:25:00,198.09,198.09,197.92,197.93,5650.0,175.8449,175.8449,175.694,175.7028,5650.0
2019-06-07 14:30:00,197.95,197.98,197.89,197.92,4000.0,175.7206,175.7472,175.6673,175.694,4000.0
2019-06-07 14:35:00,197.91,197.98,197.88,197.9,6101.0,175.6851,175.7472,175.6584,175.6762,6101.0
2019-06-07 14:40:00,197.93,198.02,197.91,197.99,4464.0,175.7028,175.7827,175.6851,175.7561,4464.0
2019-06-07 14:45:00,197.97,198.0,197.8,197.8,6301.0,175.7383,175.765,175.5874,175.5874,6301.0
2019-06-07 14:50:00,197.73,197.87,197.73,197.82,6001.0,175.5253,175.6496,175.5253,175.6052,6001.0
2019-06-07 14:55:00,197.82,197.82,197.59,197.62,13047.0,175.6052,175.6052,175.401,175.4276,13047.0
2019-06-07 15:00:00,197.63,197.65,197.39,197.5,18042.0,175.4365,175.4543,175.2235,175.3211,18042.0
2019-06-07 15:05:00,197.47,197.52,197.46,197.47,15523.0,175.2945,175.3389,175.2856,175.2945,15523.0
2019-06-07 15:10:00,197.46,197.53,197.41,197.41,8452.0,175.2856,175.3477,175.2412,175.2412,8452.0
2019-06-07 15:15:00,197.44,197.77,197.41,197.65,12307.0,175.2679,175.5608,175.2412,175.4543,12307.0
2019-06-07 15:20:00,197.67,197.95,197.63,197.95,4537.0,175.472,175.7206,175.4365,175.7206,4537.0
2019-06-07 15:25:00,198.0,198.06,197.94,198.05,7348.0,175.765,175.8182,175.7117,175.8094,7348.0
2019-06-07 15:30:00,198.05,198.05,197.92,197.93,12222.0,175.8094,175.8094,175.694,175.7028,12222.0
2019-06-07 15:35:00,197.95,198.06,197.94,198.04,6010.0,175.7206,175.8182,175.7117,175.8005,6010.0
2019-06-07 15:40:00,198.07,198.29,198.03,198.12,33548.0,175.8271,176.0224,175.7916,175.8715,33548.0
2019-06-07 15:45:00,198.09,198.14,197.95,198.14,11312.0,175.8449,175.8892,175.7206,175.8892,11312.0
2019-06-07 15:50:00,198.2,198.31,198.14,198.31,10232.0,175.9425,176.0402,175.8892,176.0402,10232.0
2019-06-07 15:55:00,198.31,198.44,198.19,198.19,35819.0,176.0402,176.1556,175.9336,175.9336,35819.0
2019-06-10 09:30:00,199.42,200.77,199.42,200.28,41675.0,177.0255,178.2239,177.0255,177.7889,41675.0
2019-06-10 09:35:00,200.38,200.5,199.83,200.01,27232.0,177.8777,177.9842,177.3895,177.5493,27232.0
2019-06-10 09:40:00,199.99,200.4,199.8,200.4,28396.0,177.5315,177.8955,177.3628,177.8955,28396.0
2019-06-10 09:45:00,200.41,200.51,200.0,200.14,11377.0,177.9043,177.9931,177.5404,177.6647,11377.0
2019-06-10 09:50:00,200.11,200.28,199.44,199.56,37209.0,177.638,177.7889,177.0433,177.1498,37209.0
2019-06-10 09:55:00,199.6,199.81,199.5,199.67,15387.0,177.1853,177.3717,177.0965,177.2474,15387.0
2019-06-10 10:00:00,199.78,200.1,199.64,199.77,6899.0,177.3451,177.6291,177.2208,177.3362,6899.0
2019-06-10 10:05:00,199.73,199.89,199.6,199.65,13505.0,177.3007,177.4427,177.1853,177.2297,13505.0
2019-06-10 10:10:00,199.65,199.76,199.17,199.55,26302.0,177.2297,177.3273,176.8036,177.1409,26302.0
2019-06-10 10:15:00,199.61,199.8,199.29,199.43,8527.0,177.1942,177.3628,176.9101,177.0344,8527.0
2019-06-10 10:20:00,199.37,199.52,199.13,199.15,13177.0,176.9811,177.1143,176.7681,176.7858,13177.0
2019-06-10 10:25:00,199.19,199.4,199.18,199.24,6847.0,176.8213,177.0078,176.8125,176.8657,6847.0
2019-06-10 10:30:00,199.19,199.47,199.19,199.31,7154.0,176.8213,177.0699,176.8213,176.9279,7154.0
2019-06-10 10:35:00,199.24,199.42,199.2,199.42,2263.0,176.8657,177.0255,176.8302,177.0255,2263.0
2019-06-10 10:40:00,199.43,199.52,199.16,199.44,9475.0,177.0344,177.1143,176.7947,177.0433,9475.0
2019-06-10 10:45:00,199.5,199.62,199.44,199.51,4719.0,177.0965,177.203,177.0433,177.1054,4719.0
2019-06-10 10:50:00,199.47,199.49,199.28,199.33,4197.0,177.0699,177.0876,176.9012,176.9456,4197.0
2019-06-10 10:55:00,199.3,199.4,199.19,199.19,6160.0,176.919,177.0078,176.8213,176.8213,6160.0
2019-06-10 11:00:00,199.39,199.43,199.27,199.31,5334.0,176.9989,177.0344,176.8924,176.9279,5334.0
2019-06-10 11:05:00,199.33,199.49,199.17,199.21,31265.0,176.9456,177.0876,176.8036,176.8391,31265.0
2019-06-10 11:10:00,199.12,199.41,199.12,199.33,5037.0,176.7592,177.0166,176.7592,176.9456,5037.0
2019-06-10 11:15:00,199.37,199.59,199.23,199.39,19317.0,176.9811,177.1764,176.8568,176.9989,19317.0
2019-06-10 11:20:00,199.42,199.42,199.24,199.33,5367.0,177.0255,177.0255,176.8657,176.9456,5367.0
2019-06-10 11:25:00,199.34,199.44,199.31,199.33,6437.0,176.9545,177.0433,176.9279,176.9456,6437.0
2019-06-10 11:30:00,199.33,199.65,199.33,199.65,4845.0,176.9456,177.2297,176.9456,177.2297,4845.0
2019-06-10 11:35:00,199.69,199.83,199.55,199.62,5848.0,177.2652,177.3895,177.1409,177.203,5848.0
2019-06-10 11:40:00,199.65,200.04,199.65,200.01,4305.0,177.2297,177.5759,177.2297,177.5493,4305.0
2019-06-10 11:45:00,199.97,200.16,199.94,200.0,10369.0,177.5137,177.6824,177.4871,177.5404,10369.0
2019-06-10 11:50:00,200.0,200.07,199.97,200.0,13976.0,177.5404,177.6025,177.5137,177.5404,13976.0
2019-06-10 11:55:00,200.03,200.08,199.78,199.78,5298.0,177.567,177.6114,177.3451,177.3451,5298.0
2019-06-10 12:00:00,199.8,199.86,199.7,199.78,12414.0,177.3628,177.4161,177.2741,177.3451,12414.0
2019-06-10 12:05:00,199.78,199.88,199.55,199.57,6153.0,177.3451,177.4338,177.1409,177.1587,6153.0
2019-06-10 12:10:00,199.6,199.61,199.48,199.58,3528.0,177.1853,177.1942,177.0788,177.1675,3528.0
2019-06-10 12:15:00,199.58,199.59,198.96,198.96,8300.0,177.1675,177.1764,176.6172,176.6172,8300.0
2019-06-10 12:20:00,198.99,199.14,198.9,199.03,9998.0,176.6438,176.7769,176.5639,176.6793,9998.0
2019-06-10 12:25:00,199.07,199.17,198.91,198.95,7304.0,176.7148,176.8036,176.5728,176.6083,7304.0
2019-06-10 12:30:00,198.95,198.97,198.68,198.8,22945.0,176.6083,176.626,176.3686,176.4751,22945.0
2019-06-10 12:35:00,198.77,198.77,198.52,198.61,9355.0,176.4485,176.4485,176.2266,176.3065,9355.0
2019-06-10 12:40:00,198.57,198.59,198.34,198.35,5277.0,176.271,176.2887,176.0668,176.0757,5277.0
2019-06-10 12:45:00,198.35,198.53,198.18,198.53,7715.0,176.0757,176.2355,175.9248,176.2355,7715.0
2019-06-10 12:50:00,198.55,198.58,198.5,198.56,6328.0,176.2532,176.2798,176.2088,176.2621,6328.0
2019-06-10 12:55:00,198.54,198.54,198.25,198.25,6054.0,176.2443,176.2443,175.9869,175.9869,6054.0
2019-06-10 13:00:00,198.3,198.71,198.3,198.67,13632.0,176.0313,176.3952,176.0313,176.3597,13632.0
2019-06-10 13:05:00,198.69,198.69,198.56,198.65,6409.0,176.3775,176.3775,176.2621,176.342,6409.0
2019-06-10 13:10:00,198.71,198.71,198.52,198.52,7306.0,176.3952,176.3952,176.2266,176.2266,7306.0
2019-06-10 13:15:00,198.5,198.64,198.48,198.5,15581.0,176.2088,176.3331,176.1911,176.2088,15581.0
2019-06-10 13:20:00,198.53,198.71,198.5,198.71,8296.0,176.2355,176.3952,176.2088,176.3952,8296.0
2019-06-10 13:25:00,198.69,198.69,198.4,198.46,8748.0,176.3775,176.3775,176.1201,176.1733,8748.0
2019-06-10 13:30:00,198.48,198.58,198.48,198.58,500.0,176.1911,176.2798,176.1911,176.2798,500.0
2019-06-10 13:35:00,198.61,198.68,198.55,198.68,2681.0,176.3065,176.3686,176.2532,176.3686,2681.0
2019-06-10 13:40:00,198.68,198.76,198.57,198.62,6707.0,176.3686,176.4396,176.271,176.3153,6707.0
2019-06-10 13:45:00,198.63,198.8,198.62,198.68,11918.0,176.3242,176.4751,176.3153,176.3686,11918.0
2019-06-10 13:50:00,198.65,198.65,198.54,198.58,5007.0,176.342,176.342,176.2443,176.2798,5007.0
2019-06-10 13:55:00,198.55,198.55,198.28,198.28,7898.0,176.2532,176.2532,176.0135,176.0135,7898.0
2019-06-10 14:00:00,198.26,198.26,197.87,197.91,3198.0,175.9958,175.9958,175.6496,175.6851,3198.0
2019-06-10 14:05:00,197.97,197.98,197.79,197.79,2613.0,175.7383,175.7472,175.5786,175.5786,2613.0
2019-06-10 14:10:00,197.76,197.76,197.47,197.48,4803.0,175.5519,175.5519,175.2945,175.3034,4803.0
2019-06-10 14:15:00,197.46,197.46,197.14,197.23,4272.0,175.2856,175.2856,175.0015,175.0814,4272.0
2019-06-10 14:20:00,197.25,197.33,197.04,197.26,15286.0,175.0992,175.1702,174.9128,175.1081,15286.0
2019-06-10 14:25:00,197.27,197.27,197.12,197.2,5375.0,175.1169,175.1169,174.9838,175.0548,5375.0
2019-06-10 14:30:00,197.2,197.25,197.06,197.18,6237.0,175.0548,175.0992,174.9305,175.0371,6237.0
2019-06-10 14:35:00,197.18,197.18,196.93,196.93,7829.0,175.0371,175.0371,174.8151,174.8151,7829.0
2019-06-10 14:40:00,196.94,197.0,196.88,197.0,5348.0,174.824,174.8773,174.7707,174.8773,5348.0
2019-06-10 14:45:00,197.0,197.09,196.91,197.01,6229.0,174.8773,174.9572,174.7974,174.8861,6229.0
2019-06-10 14:50:00,197.06,197.18,197.02,197.11,10206.0,174.9305,175.0371,174.895,174.9749,10206.0
2019-06-10 14:55:00,197.1,197.24,197.1,197.13,8637.0,174.966,175.0903,174.966,174.9927,8637.0
2019-06-10 15:00:00,197.12,197.28,197.08,197.28,10291.0,174.9838,175.1258,174.9483,175.1258,10291.0
2019-06-10 15:05:00,197.24,197.3,197.17,197.25,11248.0,175.0903,175.1436,175.0282,175.0992,11248.0
2019-06-10 15:10:00,197.2,197.24,197.09,197.09,8694.0,175.0548,175.0903,174.9572,174.9572,8694.0
2019-06-10 15:15:00,197.09,197.18,196.98,197.08,6224.0,174.9572,175.0371,174.8595,174.9483,6224.0
2019-06-10 15:20:00,197.04,197.2,197.04,197.09,8949.0,174.9128,175.0548,174.9128,174.9572,8949.0
2019-06-10 15:25:00,197.09,197.13,196.93,196.96,7046.0,174.9572,174.9927,174.8151,174.8418,7046.0
2019-06-10 15:30:00,196.94,197.14,196.85,196.85,12093.0,174.824,175.0015,174.7441,174.7441,12093.0
2019-06-10 15:35:00,196.84,197.03,196.82,196.98,15316.0,174.7352,174.9039,174.7175,174.8595,15316.0
2019-06-10 15:40:00,196.98,196.98,196.8,196.87,13798.0,174.8595,174.8595,174.6997,174.7619,13798.0
2019-06-10 15:45:00,196.87,196.89,196.15,196.18,34873.0,174.7619,174.7796,174.1227,174.1494,34873.0
2019-06-10 15:50:00,196.14,196.68,196.12,196.57,28221.0,174.1138,174.5932,174.0961,174.4956,28221.0
2019-06-10 15:55:00,196.56,196.71,196.33,196.56,78881.0,174.4867,174.6198,174.2825,174.4867,78881.0
2019-06-11 09:30:00,196.58,197.5,195.59,195.67,23309.0,174.5044,175.3211,173.6256,173.6966,23309.0
2019-06-11 09:35:00,195.67,196.53,195.04,195.09,9492.0,173.6966,174.46,173.1374,173.1818,9492.0
2019-06-11 09:40:00,194.86,195.52,194.41,195.52,11721.0,172.9776,173.5635,172.5781,173.5635,11721.0
2019-06-11 09:45:00,195.31,195.32,193.9,193.9,13317.0,173.3771,173.3859,172.1254,172.1254,13317.0
2019-06-11 09:50:00,193.98,193.98,192.19,192.22,16732.0,172.1964,172.1964,170.6074,170.6341,16732.0
2019-06-11 09:55:00,192.5,192.62,191.21,191.32,19308.0,170.8826,170.9891,169.7375,169.8351,19308.0
2019-06-11 10:00:00,191.45,191.68,190.39,190.65,22632.0,169.9505,170.1547,169.0096,169.2404,22632.0
2019-06-11 10:05:00,190.74,191.19,190.37,191.02,8605.0,169.3203,169.7197,168.9918,169.5688,8605.0
2019-06-11 10:10:00,190.87,191.01,190.29,190.89,7843.0,169.4357,169.5599,168.9208,169.4534,7843.0
2019-06-11 10:15:00,190.76,191.13,190.71,190.81,7338.0,169.338,169.6665,169.2936,169.3824,7338.0
2019-06-11 10:20:00,190.98,191.55,190.85,191.34,4126.0,169.5333,170.0393,169.4179,169.8529,4126.0
2019-06-11 10:25:00,191.25,191.42,191.1,191.19,29552.0,169.773,169.9239,169.6398,169.7197,29552.0
2019-06-11 10:30:00,191.24,191.37,190.98,191.3,36081.0,169.7641,169.8795,169.5333,169.8174,36081.0
2019-06-11 10:35:00,191.34,191.73,191.34,191.68,39956.0,169.8529,170.1991,169.8529,170.1547,39956.0
2019-06-11 10:40:00,191.62,191.73,191.43,191.46,15516.0,170.1014,170.1991,169.9328,169.9594,15516.0
2019-06-11 10:45:00,191.5,191.61,191.18,191.3,19049.0,169.9949,170.0926,169.7108,169.8174,19049.0
2019-06-11 10:50:00,191.2,191.36,190.92,191.16,16451.0,169.7286,169.8706,169.48,169.6931,16451.0
2019-06-11 10:55:00,191.23,191.42,190.84,190.84,9642.0,169.7552,169.9239,169.409,169.409,9642.0
2019-06-11 11:00:00,190.93,191.15,190.76,190.86,17364.0,169.4889,169.6842,169.338,169.4268,17364.0
2019-06-11 11:05:00,190.8,191.09,190.75,190.94,9062.0,169.3735,169.6309,169.3291,169.4978,9062.0
2019-06-11 11:10:00,190.95,191.09,190.9,191.01,10464.0,169.5067,169.6309,169.4623,169.5599,10464.0
2019-06-11 11:15:00,191.03,191.12,190.94,191.03,24649.0,169.5777,169.6576,169.4978,169.5777,24649.0
2019-06-11 11:20:00,191.05,191.05,190.47,190.56,8461.0,169.5954,169.5954,169.0806,169.1605,8461.0
2019-06-11 11:25:00,190.55,190.6,190.04,190.2,24838.0,169.1516,169.196,168.6989,168.8409,24838.0
2019-06-11 11:30:00,190.09,190.09,189.75,189.8,25255.0,168.7432,168.7432,168.4414,168.4858,25255.0
2019-06-11 11:35:00,189.76,189.83,189.45,189.56,10250.0,168.4503,168.5124,168.1751,168.2728,10250.0
2019-06-11 11:40:00,189.44,189.44,188.63,188.8,14124.0,168.1662,168.1662,167.4472,167.5981,14124.0
2019-06-11 11:45:00,188.9,189.12,188.4,189.07,11552.0,167.6869,167.8822,167.243,167.8378,11552.0
2019-06-11 11:50:00,189.14,189.31,188.79,188.79,13355.0,167.8999,168.0508,167.5892,167.5892,13355.0
2019-06-11 11:55:00,188.78,189.09,188.72,188.87,5111.0,167.5804,167.8555,167.5271,167.6603,5111.0
2019-06-11 12:00:00,188.83,188.83,188.52,188.63,7147.0,167.6247,167.6247,167.3496,167.4472,7147.0
2019-06-11 12:05:00,188.61,188.76,188.4,188.47,6398.0,167.4294,167.5626,167.243,167.3052,6398.0
2019-06-11 12:10:00,188.54,188.54,187.88,187.89,8595.0,167.3673,167.3673,166.7814,166.7903,8595.0
2019-06-11 12:15:00,187.89,188.42,187.74,188.24,11606.0,166.7903,167.2608,166.6571,167.101,11606.0
2019-06-11 12:20:00,188.24,188.35,188.18,188.18,5198.0,167.101,167.1986,167.0477,167.0477,5198.0
2019-06-11 12:25:00,188.06,188.06,187.89,188.02,6880.0,166.9412,166.9412,166.7903,166.9057,6880.0
2019-06-11 12:30:00,188.08,188.16,187.98,188.16,3500.0,166.959,167.03,166.8702,167.03,3500.0
2019-06-11 12:35:00,188.1,188.24,188.03,188.23,4336.0,166.9767,167.101,166.9146,167.0921,4336.0
2019-06-11 12:40:00,188.29,188.59,188.29,188.56,5490.0,167.1454,167.4117,167.1454,167.3851,5490.0
2019-06-11 12:45:00,188.49,188.71,188.32,188.32,5528.0,167.3229,167.5182,167.172,167.172,5528.0
2019-06-11 12:50:00,188.35,188.36,187.68,187.68,9100.0,167.1986,167.2075,166.6039,166.6039,9100.0
2019-06-11 12:55:00,187.68,188.14,187.42,188.01,65046.0,166.6039,167.0122,166.3731,166.8968,65046.0
2019-06-11 13:00:00,187.91,188.18,187.91,187.99,5855.0,166.8081,167.0477,166.8081,166.8791,5855.0
2019-06-11 13:05:00,188.0,188.1,187.85,187.92,3695.0,166.888,166.9767,166.7548,166.8169,3695.0
2019-06-11 13:10:00,187.9,188.15,187.85,187.86,12408.0,166.7992,167.0211,166.7548,166.7637,12408.0
2019-06-11 13:15:00,187.86,187.98,187.75,187.85,16032.0,166.7637,166.8702,166.666,166.7548,16032.0
2019-06-11 13:20:00,187.85,188.24,187.85,188.12,11572.0,166.7548,167.101,166.7548,166.9945,11572.0
2019-06-11 13:25:00,188.15,188.6,188.15,188.31,14047.0,167.0211,167.4206,167.0211,167.1631,14047.0
2019-06-11 13:30:00,188.31,188.41,188.28,188.41,1942.0,167.1631,167.2519,167.1365,167.2519,1942.0
2019-06-11 13:35:00,188.4,188.46,188.29,188.38,5791.0,167.243,167.2963,167.1454,167.2253,5791.0
2019-06-11 13:40:00,188.41,188.58,188.3,188.34,8458.0,167.2519,167.4028,167.1543,167.1898,8458.0
2019-06-11 13:45:00,188.34,188.53,188.28,188.53,7003.0,167.1898,167.3584,167.1365,167.3584,7003.0
2019-06-11 13:50:00,188.5,188.63,188.47,188.63,9865.0,167.3318,167.4472,167.3052,167.4472,9865.0
2019-06-11 13:55:00,188.63,188.77,188.59,188.68,10861.0,167.4472,167.5715,167.4117,167.4916,10861.0
2019-06-11 14:00:00,188.66,188.79,188.65,188.72,7224.0,167.4738,167.5892,167.465,167.5271,7224.0
2019-06-11 14:05:00,188.74,188.75,188.36,188.59,13365.0,167.5448,167.5537,167.2075,167.4117,13365.0
2019-06-11 14:10:00,188.67,188.72,188.55,188.68,6440.0,167.4827,167.5271,167.3762,167.4916,6440.0
2019-06-11 14:15:00,188.62,188.77,188.49,188.53,7055.0,167.4383,167.5715,167.3229,167.3584,7055.0
2019-06-11 14:20:00,188.56,188.58,188.51,188.51,1900.0,167.3851,167.4028,167.3407,167.3407,1900.0
2019-06-11 14:25:00,188.55,188.84,188.52,188.81,5647.0,167.3762,167.6336,167.3496,167.607,5647.0
2019-06-11 14:30:00,188.81,188.81,188.56,188.56,3094.0,167.607,167.607,167.3851,167.3851,3094.0
2019-06-11 14:35:00,188.55,188.55,188.25,188.33,5399.0,167.3762,167.3762,167.1099,167.1809,5399.0
2019-06-11 14:40:00,188.3,188.58,188.3,188.55,6537.0,167.1543,167.4028,167.1543,167.3762,6537.0
2019-06-11 14:45:00,188.63,188.63,188.41,188.41,2811.0,167.4472,167.4472,167.2519,167.2519,2811.0
2019-06-11 14:50:00,188.41,188.52,188.28,188.29,8500.0,167.2519,167.3496,167.1365,167.1454,8500.0
2019-06-11 14:55:00,188.25,188.53,188.18,188.53,5513.0,167.1099,167.3584,167.0477,167.3584,5513.0
2019-06-11 15:00:00,188.46,188.49,188.15,188.19,7301.0,167.2963,167.3229,167.0211,167.0566,7301.0
2019-06-11 15:05:00,188.17,188.52,188.17,188.38,5618.0,167.0389,167.3496,167.0389,167.2253,5618.0
2019-06-11 15:10:00,188.38,188.44,188.26,188.27,5013.0,167.2253,167.2785,167.1188,167.1276,5013.0
2019-06-11 15:15:00,188.28,188.41,188.22,188.25,10176.0,167.1365,167.2519,167.0832,167.1099,10176.0
2019-06-11 15:20:00,188.21,188.21,187.85,187.93,9200.0,167.0744,167.0744,166.7548,166.8258,9200.0
2019-06-11 15:25:00,187.95,188.04,187.84,188.04,13981.0,166.8436,166.9235,166.7459,166.9235,13981.0
2019-06-11 15:30:00,188.0,188.17,187.98,188.14,8867.0,166.888,167.0389,166.8702,167.0122,8867.0
2019-06-11 15:35:00,188.14,188.15,187.97,188.1,12283.0,167.0122,167.0211,166.8613,166.9767,12283.0
2019-06-11 15:40:00,188.06,188.1,187.84,187.89,14031.0,166.9412,166.9767,166.7459,166.7903,14031.0
2019-06-11 15:45:00,187.89,188.02,187.82,187.96,17414.0,166.7903,166.9057,166.7282,166.8524,17414.0
2019-06-11 15:50:00,187.97,188.11,187.97,188.01,27521.0,166.8613,166.9856,166.8613,166.8968,27521.0
2019-06-11 15:55:00,188.02,188.21,187.91,188.13,65507.0,166.9057,167.0744,166.8081,167.0034,65507.0
2019-06-12 09:30:00,188.77,189.52,188.4,189.15,16367.0,167.5715,168.2373,167.243,167.9088,16367.0
2019-06-12 09:35:00,189.11,189.75,189.01,189.01,4760.0,167.8733,168.4414,167.7845,167.7845,4760.0
2019-06-12 09:40:00,189.2,189.35,187.43,187.43,31582.0,167.9532,168.0863,166.382,166.382,31582.0
2019-06-12 09:45:00,187.46,187.79,186.59,186.7,13872.0,166.4086,166.7015,165.6363,165.7339,13872.0
2019-06-12 09:50:00,186.71,186.93,186.59,186.84,4209.0,165.7428,165.9381,165.6363,165.8582,4209.0
2019-06-12 09:55:00,186.77,186.81,185.92,186.05,21296.0,165.7961,165.8316,165.0415,165.1569,21296.0
2019-06-12 10:00:00,186.06,186.22,185.89,185.89,18653.0,165.1658,165.3078,165.0149,165.0149,18653.0
2019-06-12 10:05:00,186.05,186.3,185.89,185.9,20054.0,165.1569,165.3789,165.0149,165.0238,20054.0
2019-06-12 10:10:00,185.97,186.05,185.85,185.92,18692.0,165.0859,165.1569,164.9794,165.0415,18692.0
2019-06-12 10:15:00,185.98,186.08,185.84,185.88,6500.0,165.0948,165.1836,164.9705,165.006,6500.0
2019-06-12 10:20:00,185.88,186.52,185.85,186.51,14851.0,165.006,165.5742,164.9794,165.5653,14851.0
2019-06-12 10:25:00,186.53,186.76,186.36,186.36,10563.0,165.583,165.7872,165.4321,165.4321,10563.0
2019-06-12 10:30:00,186.37,186.44,186.02,186.44,14672.0,165.441,165.5031,165.1303,165.5031,14672.0
2019-06-12 10:35:00,186.3,186.43,186.09,186.2,19493.0,165.3789,165.4943,165.1924,165.2901,19493.0
2019-06-12 10:40:00,186.23,186.58,186.1,186.4,20398.0,165.3167,165.6274,165.2013,165.4676,20398.0
2019-06-12 10:45:00,186.4,187.05,186.35,187.0,11001.0,165.4676,166.0446,165.4232,166.0002,11001.0
2019-06-12 10:50:00,187.0,187.04,186.71,186.71,13987.0,166.0002,166.0358,165.7428,165.7428,13987.0
2019-06-12 10:55:00,186.74,187.03,186.74,187.0,8757.0,165.7694,166.0269,165.7694,166.0002,8757.0
2019-06-12 11:00:00,186.96,187.4,186.92,187.33,16433.0,165.9647,166.3553,165.9292,166.2932,16433.0
2019-06-12 11:05:00,187.39,187.4,187.0,187.03,7584.0,166.3465,166.3553,166.0002,166.0269,7584.0
2019-06-12 11:10:00,187.02,187.22,186.97,187.01,12785.0,166.018,166.1955,165.9736,166.0091,12785.0
2019-06-12 11:15:00,187.08,187.27,187.07,187.22,6856.0,166.0713,166.2399,166.0624,166.1955,6856.0
2019-06-12 11:20:00,187.21,187.25,187.1,187.14,3944.0,166.1867,166.2222,166.089,166.1245,3944.0
2019-06-12 11:25:00,187.11,187.45,187.07,187.45,13042.0,166.0979,166.3997,166.0624,166.3997,13042.0
2019-06-12 11:30:00,187.47,187.73,187.47,187.58,12083.0,166.4175,166.6483,166.4175,166.5151,12083.0
2019-06-12 11:35:00,187.57,187.68,187.54,187.61,4040.0,166.5062,166.6039,166.4796,166.5417,4040.0
2019-06-12 11:40:00,187.63,187.67,187.46,187.49,16562.0,166.5595,166.595,166.4086,166.4352,16562.0
2019-06-12 11:45:00,187.49,187.49,187.24,187.24,7533.0,166.4352,166.4352,166.2133,166.2133,7533.0
2019-06-12 11:50:00,187.23,187.38,186.97,187.13,7456.0,166.2044,166.3376,165.9736,166.1156,7456.0
2019-06-12 11:55:00,187.14,187.26,187.02,187.05,4457.0,166.1245,166.2311,166.018,166.0446,4457.0
2019-06-12 12:00:00,187.02,187.48,187.02,187.26,8152.0,166.018,166.4263,166.018,166.2311,8152.0
2019-06-12 12:05:00,187.3,187.44,187.26,187.27,3954.0,166.2666,166.3908,166.2311,166.2399,3954.0
2019-06-12 12:10:00,187.24,187.39,187.17,187.17,1900.0,166.2133,166.3465,166.1512,166.1512,1900.0
2019-06-12 12:15:00,187.22,187.31,187.11,187.24,7421.0,166.1955,166.2754,166.0979,166.2133,7421.0
2019-06-12 12:20:00,187.15,187.29,187.14,187.29,1767.0,166.1334,166.2577,166.1245,166.2577,1767.0
2019-06-12 12:25:00,187.17,187.36,187.12,187.36,6755.0,166.1512,166.3198,166.1068,166.3198,6755.0
2019-06-12 12:30:00,187.31,187.32,187.18,187.18,2600.0,166.2754,166.2843,166.16,166.16,2600.0
2019-06-12 12:35:00,187.21,187.35,187.12,187.13,4523.0,166.1867,166.3109,166.1068,166.1156,4523.0
2019-06-12 12:40:00,187.08,187.19,187.03,187.1,2200.0,166.0713,166.1689,166.0269,166.089,2200.0
2019-06-12 12:45:00,187.16,187.55,187.16,187.55,2693.0,166.1423,166.4885,166.1423,166.4885,2693.0
2019-06-12 12:50:00,187.56,187.84,187.55,187.83,2600.0,166.4974,166.7459,166.4885,166.737,2600.0
2019-06-12 12:55:00,187.83,188.01,187.77,187.81,12839.0,166.737,166.8968,166.6838,166.7193,12839.0
2019-06-12 13:00:00,187.84,187.93,187.79,187.79,6511.0,166.7459,166.8258,166.7015,166.7015,6511.0
2019-06-12 13:05:00,187.75,187.83,187.67,187.67,4197.0,166.666,166.737,166.595,166.595,4197.0
2019-06-12 13:10:00,187.7,187.72,187.39,187.72,4727.0,166.6216,166.6394,166.3465,166.6394,4727.0
2019-06-12 13:15:00,187.77,187.84,187.59,187.77,6089.0,166.6838,166.7459,166.524,166.6838,6089.0
2019-06-12 13:20:00,187.85,187.91,187.73,187.75,3598.0,166.7548,166.8081,166.6483,166.666,3598.0
2019-06-12 13:25:00,187.76,187.83,187.64,187.82,19003.0,166.6749,166.737,166.5684,166.7282,19003.0
2019-06-12 13:30:00,187.84,188.04,187.84,188.0,9508.0,166.7459,166.9235,166.7459,166.888,9508.0
2019-06-12 13:35:00,188.04,188.17,187.94,188.01,7936.0,166.9235,167.0389,166.8347,166.8968,7936.0
2019-06-12 13:40:00,187.98,188.1,187.97,188.03,9002.0,166.8702,166.9767,166.8613,166.9146,9002.0
2019-06-12 13:45:00,188.01,188.04,187.85,188.0,3436.0,166.8968,166.9235,166.7548,166.888,3436.0
2019-06-12 13:50:00,188.02,188.29,187.98,188.26,16761.0,166.9057,167.1454,166.8702,167.1188,16761.0
2019-06-12 13:55:00,188.26,188.49,188.26,188.37,6502.0,167.1188,167.3229,167.1188,167.2164,6502.0
2019-06-12 14:00:00,188.41,188.53,188.4,188.49,21310.0,167.2519,167.3584,167.243,167.3229,21310.0
2019-06-12 14:05:00,188.45,188.85,188.41,188.84,15511.0,167.2874,167.6425,167.2519,167.6336,15511.0
2019-06-12 14:10:00,188.9,188.96,188.49,188.49,14816.0,167.6869,167.7401,167.3229,167.3229,14816.0
2019-06-12 14:15:00,188.47,188.51,188.2,188.35,3182.0,167.3052,167.3407,167.0655,167.1986,3182.0
2019-06-12 14:20:00,188.39,188.59,188.3,188.48,5453.0,167.2342,167.4117,167.1543,167.314,5453.0
2019-06-12 14:25:00,188.51,188.51,188.25,188.44,4331.0,167.3407,167.3407,167.1099,167.2785,4331.0
2019-06-12 14:30:00,188.44,188.56,188.37,188.51,5550.0,167.2785,167.3851,167.2164,167.3407,5550.0
2019-06-12 14:35:00,188.51,188.53,188.35,188.48,5780.0,167.3407,167.3584,167.1986,167.314,5780.0
2019-06-12 14:40:00,188.45,188.77,188.45,188.75,6158.0,167.2874,167.5715,167.2874,167.5537,6158.0
2019-06-12 14:45:00,188.73,188.73,188.64,188.68,3705.0,167.536,167.536,167.4561,167.4916,3705.0
2019-06-12 14:50:00,188.69,188.79,188.69,188.75,8321.0,167.5005,167.5892,167.5005,167.5537,8321.0
2019-06-12 14:55:00,188.77,188.77,188.71,188.72,4469.0,167.5715,167.5715,167.5182,167.5271,4469.0
2019-06-12 15:00:00,188.7,188.78,188.63,188.69,7410.0,167.5093,167.5804,167.4472,167.5005,7410.0
2019-06-12 15:05:00,188.67,188.8,188.67,188.73,10779.0,167.4827,167.5981,167.4827,167.536,10779.0
2019-06-12 15:10:00,188.72,188.99,188.67,188.97,12473.0,167.5271,167.7668,167.4827,167.749,12473.0
2019-06-12 15:15:00,188.95,188.97,188.84,188.91,8884.0,167.7313,167.749,167.6336,167.6958,8884.0
2019-06-12 15:20:00,188.9,189.08,188.86,189.05,24395.0,167.6869,167.8467,167.6514,167.82,24395.0
2019-06-12 15:25:00,189.11,189.21,188.9,188.94,18385.0,167.8733,167.9621,167.6869,167.7224,18385.0
2019-06-12 15:30:00,188.92,189.02,188.9,189.0,4632.0,167.7046,167.7934,167.6869,167.7757,4632.0
2019-06-12 15:35:00,189.0,189.04,188.82,188.93,12389.0,167.7757,167.8112,167.6159,167.7135,12389.0
2019-06-12 15:40:00,188.91,188.97,188.87,188.92,5346.0,167.6958,167.749,167.6603,167.7046,5346.0
2019-06-12 15:45:00,188.92,189.02,188.83,188.85,14854.0,167.7046,167.7934,167.6247,167.6425,14854.0
2019-06-12 15:50:00,188.88,188.93,188.72,188.74,21696.0,167.6691,167.7135,167.5271,167.5448,21696.0
2019-06-12 15:55:00,188.75,188.78,188.47,188.73,50933.0,167.5537,167.5804,167.3052,167.536,50933.0
2019-06-13 09:30:00,189.02,190.57,188.9,189.62,11209.0,167.7934,169.1693,167.6869,168.326,11209.0
2019-06-13 09:35:00,189.82,190.24,189.5,189.57,2400.0,168.5036,168.8764,168.2195,168.2816,2400.0
2019-06-13 09:40:00,189.55,189.83,189.45,189.58,8510.0,168.2639,168.5124,168.1751,168.2905,8510.0
2019-06-13 09:45:00,189.61,189.64,189.34,189.34,2200.0,168.3172,168.3438,168.0775,168.0775,2200.0
2019-06-13 09:50:00,189.57,189.58,189.02,189.02,2738.0,168.2816,168.2905,167.7934,167.7934,2738.0
2019-06-13 09:55:00,188.94,189.23,188.81,189.14,1514.0,167.7224,167.9798,167.607,167.8999,1514.0
2019-06-13 10:00:00,189.26,189.26,188.45,188.45,5242.0,168.0065,168.0065,167.2874,167.2874,5242.0
2019-06-13 10:05:00,188.34,188.45,188.34,188.44,357.0,167.1898,167.2874,167.1898,167.2785,357.0
2019-06-13 10:10:00,188.43,188.57,188.29,188.32,4420.0,167.2697,167.3939,167.1454,167.172,4420.0
2019-06-13 10:15:00,188.1,188.1,187.83,187.83,2724.0,166.9767,166.9767,166.737,166.737,2724.0
2019-06-13 10:20:00,187.84,187.97,187.65,187.66,6139.0,166.7459,166.8613,166.5773,166.5861,6139.0
2019-06-13 10:25:00,187.65,187.82,187.59,187.59,2230.0,166.5773,166.7282,166.524,166.524,2230.0
2019-06-13 10:30:00,187.7,187.8,187.16,187.62,7219.0,166.6216,166.7104,166.1423,166.5506,7219.0
2019-06-13 10:35:00,187.72,187.99,187.69,187.91,2935.0,166.6394,166.8791,166.6128,166.8081,2935.0
2019-06-13 10:40:00,188.02,188.28,187.91,188.28,3200.0,166.9057,167.1365,166.8081,167.1365,3200.0
2019-06-13 10:45:00,188.2,188.41,188.19,188.26,3983.0,167.0655,167.2519,167.0566,167.1188,3983.0
2019-06-13 10:50:00,188.3,188.66,188.06,188.59,14245.0,167.1543,167.4738,166.9412,167.4117,14245.0
2019-06-13 10:55:00,188.59,188.66,188.31,188.36,6389.0,167.4117,167.4738,167.1631,167.2075,6389.0
2019-06-13 11:00:00,188.41,188.43,188.15,188.15,4729.0,167.2519,167.2697,167.0211,167.0211,4729.0
2019-06-13 11:05:00,188.04,188.28,187.97,188.0,6576.0,166.9235,167.1365,166.8613,166.888,6576.0
2019-06-13 11:10:00,188.03,188.25,188.02,188.09,5033.0,166.9146,167.1099,166.9057,166.9678,5033.0
2019-06-13 11:15:00,188.14,188.14,187.89,187.89,9150.0,167.0122,167.0122,166.7903,166.7903,9150.0
2019-06-13 11:20:00,187.95,188.22,187.95,188.15,6624.0,166.8436,167.0832,166.8436,167.0211,6624.0
2019-06-13 11:25:00,188.21,188.27,188.1,188.21,6517.0,167.0744,167.1276,166.9767,167.0744,6517.0
2019-06-13 11:30:00,188.22,188.34,187.9,188.15,9356.0,167.0832,167.1898,166.7992,167.0211,9356.0
2019-06-13 11:35:00,188.07,188.23,188.01,188.15,4946.0,166.9501,167.0921,166.8968,167.0211,4946.0
2019-06-13 11:40:00,188.06,188.07,187.94,187.97,4648.0,166.9412,166.9501,166.8347,166.8613,4648.0
2019-06-13 11:45:00,187.99,188.09,187.97,188.03,3409.0,166.8791,166.9678,166.8613,166.9146,3409.0
2019-06-13 11:50:00,188.11,188.19,187.93,188.04,5337.0,166.9856,167.0566,166.8258,166.9235,5337.0
2019-06-13 11:55:00,188.08,188.23,188.08,188.14,2530.0,166.959,167.0921,166.959,167.0122,2530.0
2019-06-13 12:00:00,188.12,188.3,188.12,188.17,4313.0,166.9945,167.1543,166.9945,167.0389,4313.0
2019-06-13 12:05:00,188.19,188.28,188.12,188.17,3843.0,167.0566,167.1365,166.9945,167.0389,3843.0
2019-06-13 12:10:00,188.13,188.32,188.13,188.16,4577.0,167.0034,167.172,167.0034,167.03,4577.0
2019-06-13 12:15:00,188.11,188.4,188.08,188.38,4261.0,166.9856,167.243,166.959,167.2253,4261.0
2019-06-13 12:20:00,188.41,188.72,188.4,188.72,3400.0,167.2519,167.5271,167.243,167.5271,3400.0
2019-06-13 12:25:00,188.72,188.99,188.72,188.91,3700.0,167.5271,167.7668,167.5271,167.6958,3700.0
2019-06-13 12:30:00,188.95,189.05,188.93,188.95,3235.0,167.7313,167.82,167.7135,167.7313,3235.0
2019-06-13 12:35:00,188.98,189.11,188.96,189.06,2716.0,167.7579,167.8733,167.7401,167.8289,2716.0
2019-06-13 12:40:00,189.02,189.48,189.0,189.39,4300.0,167.7934,168.2017,167.7757,168.1219,4300.0
2019-06-13 12:45:00,189.44,189.63,189.4,189.53,3232.0,168.1662,168.3349,168.1307,168.2461,3232.0
2019-06-13 12:50:00,189.56,189.8,189.49,189.8,7547.0,168.2728,168.4858,168.2106,168.4858,7547.0
2019-06-13 12:55:00,189.83,189.88,189.74,189.88,3917.0,168.5124,168.5568,168.4326,168.5568,3917.0
2019-06-13 13:00:00,189.87,189.88,189.72,189.72,4307.0,168.548,168.5568,168.4148,168.4148,4307.0
2019-06-13 13:05:00,189.68,189.79,189.65,189.72,2142.0,168.3793,168.4769,168.3527,168.4148,2142.0
2019-06-13 13:10:00,189.75,189.81,189.5,189.56,3956.0,168.4414,168.4947,168.2195,168.2728,3956.0
2019-06-13 13:15:00,189.62,189.85,189.62,189.85,2600.0,168.326,168.5302,168.326,168.5302,2600.0
2019-06-13 13:20:00,189.82,189.82,189.65,189.68,4084.0,168.5036,168.5036,168.3527,168.3793,4084.0
2019-06-13 13:25:00,189.72,189.88,189.67,189.79,4278.0,168.4148,168.5568,168.3704,168.4769,4278.0
2019-06-13 13:30:00,189.92,189.92,189.65,189.69,1152.0,168.5923,168.5923,168.3527,168.3882,1152.0
2019-06-13 13:35:00,189.63,189.72,189.6,189.61,5807.0,168.3349,168.4148,168.3083,168.3172,5807.0
2019-06-13 13:40:00,189.58,189.58,189.37,189.41,2300.0,168.2905,168.2905,168.1041,168.1396,2300.0
2019-06-13 13:45:00,189.38,189.59,189.33,189.59,5752.0,168.113,168.2994,168.0686,168.2994,5752.0
2019-06-13 13:50:00,189.53,189.69,189.44,189.69,2230.0,168.2461,168.3882,168.1662,168.3882,2230.0
2019-06-13 13:55:00,189.69,189.79,189.65,189.65,2830.0,168.3882,168.4769,168.3527,168.3527,2830.0
2019-06-13 14:00:00,189.7,190.1,189.68,190.05,6455.0,168.397,168.7521,168.3793,168.7077,6455.0
2019-06-13 14:05:00,190.06,190.11,189.91,189.91,4230.0,168.7166,168.761,168.5835,168.5835,4230.0
2019-06-13 14:10:00,189.86,190.04,189.76,190.02,4560.0,168.5391,168.6989,168.4503,168.6811,4560.0
2019-06-13 14:15:00,190.06,190.11,189.84,190.01,5832.0,168.7166,168.761,168.5213,168.6722,5832.0
2019-06-13 14:20:00,189.97,189.97,189.81,189.86,2526.0,168.6367,168.6367,168.4947,168.5391,2526.0
2019-06-13 14:25:00,189.85,189.91,189.84,189.85,3012.0,168.5302,168.5835,168.5213,168.5302,3012.0
2019-06-13 14:30:00,189.87,189.98,189.83,189.87,6010.0,168.548,168.6456,168.5124,168.548,6010.0
2019-06-13 14:35:00,189.85,189.86,189.74,189.83,2400.0,168.5302,168.5391,168.4326,168.5124,2400.0
2019-06-13 14:40:00,189.85,190.12,189.79,190.12,4000.0,168.5302,168.7699,168.4769,168.7699,4000.0
2019-06-13 14:45:00,190.13,190.13,189.92,189.93,2025.0,168.7788,168.7788,168.5923,168.6012,2025.0
2019-06-13 14:50:00,189.93,189.95,189.71,189.73,4741.0,168.6012,168.619,168.4059,168.4237,4741.0
2019-06-13 14:55:00,189.73,189.83,189.69,189.83,8766.0,168.4237,168.5124,168.3882,168.5124,8766.0
2019-06-13 15:00:00,189.81,189.83,189.52,189.62,6200.0,168.4947,168.5124,168.2373,168.326,6200.0
2019-06-13 15:05:00,189.62,189.66,189.38,189.4,7138.0,168.326,168.3615,168.113,168.1307,7138.0
2019-06-13 15:10:00,189.4,189.53,189.39,189.53,6794.0,168.1307,168.2461,168.1219,168.2461,6794.0
2019-06-13 15:15:00,189.52,189.52,189.25,189.27,3166.0,168.2373,168.2373,167.9976,168.0153,3166.0
2019-06-13 15:20:00,189.29,189.45,189.27,189.34,7573.0,168.0331,168.1751,168.0153,168.0775,7573.0
2019-06-13 15:25:00,189.36,189.38,189.26,189.31,3423.0,168.0952,168.113,168.0065,168.0508,3423.0
2019-06-13 15:30:00,189.32,189.33,189.2,189.2,5676.0,168.0597,168.0686,167.9532,167.9532,5676.0
2019-06-13 15:35:00,189.23,189.31,189.2,189.24,7229.0,167.9798,168.0508,167.9532,167.9887,7229.0
2019-06-13 15:40:00,189.24,189.33,189.21,189.28,6676.0,167.9887,168.0686,167.9621,168.0242,6676.0
2019-06-13 15:45:00,189.28,189.42,189.18,189.42,10444.0,168.0242,168.1485,167.9354,168.1485,10444.0
2019-06-13 15:50:00,189.44,189.74,189.4,189.65,15956.0,168.1662,168.4326,168.1307,168.3527,15956.0
2019-06-13 15:55:00,189.67,189.87,189.55,189.82,42872.0,168.3704,168.548,168.2639,168.5036,42872.0
2019-06-14 09:30:00,189.84,190.32,189.56,189.98,8725.0,168.5213,168.9474,168.2728,168.6456,8725.0
2019-06-14 09:35:00,190.13,190.15,189.67,189.67,2536.0,168.7788,168.7965,168.3704,168.3704,2536.0
2019-06-14 09:40:00,189.85,190.31,189.8,189.89,3365.0,168.5302,168.9385,168.4858,168.5657,3365.0
2019-06-14 09:45:00,190.02,190.39,189.81,190.37,3882.0,168.6811,169.0096,168.4947,168.9918,3882.0
2019-06-14 09:50:00,190.49,190.68,190.4,190.66,4918.0,169.0983,169.267,169.0184,169.2492,4918.0
2019-06-14 09:55:00,190.77,191.29,190.77,191.23,4704.0,169.3469,169.8085,169.3469,169.7552,4704.0
2019-06-14 10:00:00,191.09,191.25,190.83,191.17,7548.0,169.6309,169.773,169.4001,169.702,7548.0
2019-06-14 10:05:00,191.1,191.32,191.08,191.32,2730.0,169.6398,169.8351,169.6221,169.8351,2730.0
2019-06-14 10:10:00,191.32,191.49,191.15,191.3,9509.0,169.8351,169.986,169.6842,169.8174,9509.0
2019-06-14 10:15:00,191.28,191.4,191.16,191.25,22831.0,169.7996,169.9061,169.6931,169.773,22831.0
2019-06-14 10:20:00,191.22,191.41,191.22,191.35,19587.0,169.7464,169.915,169.7464,169.8618,19587.0
2019-06-14 10:25:00,191.4,191.41,190.92,190.92,30981.0,169.9061,169.915,169.48,169.48,30981.0
2019-06-14 10:30:00,190.93,190.94,190.5,190.77,4796.0,169.4889,169.4978,169.1072,169.3469,4796.0
2019-06-14 10:35:00,190.85,190.94,190.73,190.86,7370.0,169.4179,169.4978,169.3114,169.4268,7370.0
2019-06-14 10:40:00,190.88,190.99,190.65,190.9,14612.0,169.4445,169.5422,169.2404,169.4623,14612.0
2019-06-14 10:45:00,190.89,190.93,190.71,190.8,8341.0,169.4534,169.4889,169.2936,169.3735,8341.0
2019-06-14 10:50:00,190.9,191.0,190.8,191.0,10900.0,169.4623,169.5511,169.3735,169.5511,10900.0
2019-06-14 10:55:00,191.08,191.44,191.08,191.44,5941.0,169.6221,169.9416,169.6221,169.9416,5941.0
2019-06-14 11:00:00,191.47,191.65,191.42,191.59,6839.0,169.9683,170.1281,169.9239,170.0748,6839.0
2019-06-14 11:05:00,191.59,191.59,191.07,191.12,7738.0,170.0748,170.0748,169.6132,169.6576,7738.0
2019-06-14 11:10:00,191.13,191.17,191.07,191.15,2444.0,169.6665,169.702,169.6132,169.6842,2444.0
2019-06-14 11:15:00,191.17,191.2,190.86,190.86,19087.0,169.702,169.7286,169.4268,169.4268,19087.0
2019-06-14 11:20:00,190.86,190.91,190.65,190.78,11816.0,169.4268,169.4712,169.2404,169.3558,11816.0
2019-06-14 11:25:00,190.78,191.0,190.74,190.97,3683.0,169.3558,169.5511,169.3203,169.5244,3683.0
2019-06-14 11:30:00,191.01,191.09,190.86,190.86,10512.0,169.5599,169.6309,169.4268,169.4268,10512.0
2019-06-14 11:35:00,190.84,191.06,190.81,190.94,3569.0,169.409,169.6043,169.3824,169.4978,3569.0
2019-06-14 11:40:00,190.91,191.01,190.83,190.87,6115.0,169.4712,169.5599,169.4001,169.4357,6115.0
2019-06-14 11:45:00,190.88,190.92,190.82,190.82,5748.0,169.4445,169.48,169.3913,169.3913,5748.0
2019-06-14 11:50:00,190.82,190.97,190.81,190.97,2599.0,169.3913,169.5244,169.3824,169.5244,2599.0
2019-06-14 11:55:00,191.0,191.12,190.86,190.87,11279.0,169.5511,169.6576,169.4268,169.4357,11279.0
2019-06-14 12:00:00,190.84,190.94,190.18,190.18,8013.0,169.409,169.4978,168.8231,168.8231,8013.0
2019-06-14 12:05:00,190.22,190.29,190.1,190.29,4297.0,168.8586,168.9208,168.7521,168.9208,4297.0
2019-06-14 12:10:00,190.29,190.29,190.26,190.27,400.0,168.9208,168.9208,168.8942,168.903,400.0
2019-06-14 12:15:00,190.29,190.56,190.29,190.56,3336.0,168.9208,169.1605,168.9208,169.1605,3336.0
2019-06-14 12:20:00,190.57,190.75,190.56,190.56,6196.0,169.1693,169.3291,169.1605,169.1605,6196.0
2019-06-14 12:25:00,190.64,190.68,190.58,190.63,6702.0,169.2315,169.267,169.1782,169.2226,6702.0
2019-06-14 12:30:00,190.62,190.7,190.49,190.64,21429.0,169.2137,169.2847,169.0983,169.2315,21429.0
2019-06-14 12:35:00,190.71,190.71,190.36,190.39,36111.0,169.2936,169.2936,168.9829,169.0096,36111.0
2019-06-14 12:40:00,190.26,190.41,190.2,190.39,3301.0,168.8942,169.0273,168.8409,169.0096,3301.0
2019-06-14 12:45:00,190.49,190.5,190.33,190.39,1592.0,169.0983,169.1072,168.9563,169.0096,1592.0
2019-06-14 12:50:00,190.48,190.48,190.31,190.34,2479.0,169.0895,169.0895,168.9385,168.9652,2479.0
2019-06-14 12:55:00,190.34,190.35,190.23,190.26,3149.0,168.9652,168.974,168.8675,168.8942,3149.0
2019-06-14 13:00:00,190.14,190.19,190.08,190.19,1202.0,168.7876,168.832,168.7344,168.832,1202.0
2019-06-14 13:05:00,190.13,190.34,190.11,190.34,2104.0,168.7788,168.9652,168.761,168.9652,2104.0
2019-06-14 13:10:00,190.43,190.49,190.34,190.34,3970.0,169.0451,169.0983,168.9652,168.9652,3970.0
2019-06-14 13:15:00,190.36,190.36,190.2,190.23,1400.0,168.9829,168.9829,168.8409,168.8675,1400.0
2019-06-14 13:20:00,190.26,190.27,190.21,190.27,1129.0,168.8942,168.903,168.8498,168.903,1129.0
2019-06-14 13:25:00,190.24,190.26,190.19,190.21,1250.0,168.8764,168.8942,168.832,168.8498,1250.0
2019-06-14 13:30:00,190.27,190.52,190.27,190.44,2621.0,168.903,169.125,168.903,169.0539,2621.0
2019-06-14 13:35:00,190.44,190.44,190.44,190.44,0.0,169.0539,169.0539,169.0539,169.0539,0.0
2019-06-14 13:40:00,190.48,190.53,190.4,190.53,1825.0,169.0895,169.1338,169.0184,169.1338,1825.0
2019-06-14 13:45:00,190.5,190.5,190.4,190.47,2186.0,169.1072,169.1072,169.0184,169.0806,2186.0
2019-06-14 13:50:00,190.55,190.57,190.4,190.52,2135.0,169.1516,169.1693,169.0184,169.125,2135.0
2019-06-14 13:55:00,190.51,190.51,190.4,190.42,1500.0,169.1161,169.1161,169.0184,169.0362,1500.0
2019-06-14 14:00:00,190.3,190.32,190.29,190.32,400.0,168.9297,168.9474,168.9208,168.9474,400.0
2019-06-14 14:05:00,190.37,190.49,190.31,190.41,3758.0,168.9918,169.0983,168.9385,169.0273,3758.0
2019-06-14 14:10:00,190.41,190.49,190.34,190.49,1310.0,169.0273,169.0983,168.9652,169.0983,1310.0
2019-06-14 14:15:00,190.63,190.63,190.54,190.59,1100.0,169.2226,169.2226,169.1427,169.1871,1100.0
2019-06-14 14:20:00,190.54,190.63,190.54,190.59,1525.0,169.1427,169.2226,169.1427,169.1871,1525.0
2019-06-14 14:25:00,190.6,190.6,190.52,190.52,2500.0,169.196,169.196,169.125,169.125,2500.0
2019-06-14 14:30:00,190.55,190.57,190.45,190.47,2348.0,169.1516,169.1693,169.0628,169.0806,2348.0
2019-06-14 14:35:00,190.5,190.56,190.36,190.53,3377.0,169.1072,169.1605,168.9829,169.1338,3377.0
2019-06-14 14:40:00,190.52,190.59,190.52,190.57,1580.0,169.125,169.1871,169.125,169.1693,1580.0
2019-06-14 14:45:00,190.61,190.73,190.58,190.59,2238.0,169.2049,169.3114,169.1782,169.1871,2238.0
2019-06-14 14:50:00,190.6,190.7,190.48,190.48,4431.0,169.196,169.2847,169.0895,169.0895,4431.0
2019-06-14 14:55:00,190.48,190.67,190.48,190.67,2345.0,169.0895,169.2581,169.0895,169.2581,2345.0
2019-06-14 15:00:00,190.69,190.72,190.54,190.54,6100.0,169.2759,169.3025,169.1427,169.1427,6100.0
2019-06-14 15:05:00,190.55,190.64,190.42,190.55,6209.0,169.1516,169.2315,169.0362,169.1516,6209.0
2019-06-14 15:10:00,190.54,190.78,190.54,190.75,3840.0,169.1427,169.3558,169.1427,169.3291,3840.0
2019-06-14 15:15:00,190.75,190.75,190.55,190.58,9450.0,169.3291,169.3291,169.1516,169.1782,9450.0
2019-06-14 15:20:00,190.61,190.61,190.52,190.57,5004.0,169.2049,169.2049,169.125,169.1693,5004.0
2019-06-14 15:25:00,190.59,190.65,190.49,190.49,9900.0,169.1871,169.2404,169.0983,169.0983,9900.0
2019-06-14 15:30:00,190.5,190.76,190.5,190.6,13400.0,169.1072,169.338,169.1072,169.196,13400.0
2019-06-14 15:35:00,190.56,190.63,190.53,190.54,7110.0,169.1605,169.2226,169.1338,169.1427,7110.0
2019-06-14 15:40:00,190.54,190.55,190.43,190.52,7886.0,169.1427,169.1516,169.0451,169.125,7886.0
2019-06-14 15:45:00,190.53,190.73,190.49,190.58,15520.0,169.1338,169.3114,169.0983,169.1782,15520.0
2019-06-14 15:50:00,190.6,190.93,190.58,190.82,17942.0,169.196,169.4889,169.1782,169.3913,17942.0
2019-06-14 15:55:00,190.82,190.86,190.54,190.55,39555.0,169.3913,169.4268,169.1427,169.1516,39555.0
2019-06-17 09:30:00,191.34,191.36,190.27,190.27,15536.0,169.8529,169.8706,168.903,168.903,15536.0
2019-06-17 09:35:00,190.19,190.51,189.23,189.23,13657.0,168.832,169.1161,167.9798,167.9798,13657.0
2019-06-17 09:40:00,189.41,189.87,189.18,189.48,4311.0,168.1396,168.548,167.9354,168.2017,4311.0
2019-06-17 09:45:00,189.35,189.55,189.14,189.24,2944.0,168.0863,168.2639,167.8999,167.9887,2944.0
2019-06-17 09:50:00,189.27,189.7,189.03,189.7,4877.0,168.0153,168.397,167.8023,168.397,4877.0
2019-06-17 09:55:00,189.79,190.44,189.67,190.44,4345.0,168.4769,169.0539,168.3704,169.0539,4345.0
2019-06-17 10:00:00,190.25,190.67,190.11,190.54,1922.0,168.8853,169.2581,168.761,169.1427,1922.0
2019-06-17 10:05:00,190.64,190.64,190.46,190.6,7193.0,169.2315,169.2315,169.0717,169.196,7193.0
2019-06-17 10:10:00,190.63,190.74,190.44,190.72,3698.0,169.2226,169.3203,169.0539,169.3025,3698.0
2019-06-17 10:15:00,190.7,190.84,190.44,190.83,3698.0,169.2847,169.409,169.0539,169.4001,3698.0
2019-06-17 10:20:00,190.85,191.25,190.81,191.25,3600.0,169.4179,169.773,169.3824,169.773,3600.0
2019-06-17 10:25:00,191.25,191.31,191.2,191.24,4287.0,169.773,169.8262,169.7286,169.7641,4287.0
2019-06-17 10:30:00,191.2,191.22,190.99,190.99,2988.0,169.7286,169.7464,169.5422,169.5422,2988.0
2019-06-17 10:35:00,190.99,191.03,190.89,190.89,1400.0,169.5422,169.5777,169.4534,169.4534,1400.0
2019-06-17 10:40:00,190.88,190.88,190.61,190.69,2512.0,169.4445,169.4445,169.2049,169.2759,2512.0
2019-06-17 10:45:00,190.57,190.78,190.57,190.77,1000.0,169.1693,169.3558,169.1693,169.3469,1000.0
2019-06-17 10:50:00,190.65,190.7,190.55,190.55,1699.0,169.2404,169.2847,169.1516,169.1516,1699.0
2019-06-17 10:55:00,190.52,190.93,190.51,190.83,18599.0,169.125,169.4889,169.1161,169.4001,18599.0
2019-06-17 11:00:00,190.94,191.16,190.94,191.06,2100.0,169.4978,169.6931,169.4978,169.6043,2100.0
2019-06-17 11:05:00,191.04,191.1,190.75,190.8,3063.0,169.5866,169.6398,169.3291,169.3735,3063.0
2019-06-17 11:10:00,190.84,190.9,190.76,190.83,24834.0,169.409,169.4623,169.338,169.4001,24834.0
2019-06-17 11:15:00,190.87,191.16,190.87,191.16,5448.0,169.4357,169.6931,169.4357,169.6931,5448.0
2019-06-17 11:20:00,191.15,191.59,191.12,191.43,4682.0,169.6842,170.0748,169.6576,169.9328,4682.0
2019-06-17 11:25:00,191.46,191.58,191.3,191.31,4470.0,169.9594,170.0659,169.8174,169.8262,4470.0
2019-06-17 11:30:00,191.34,191.38,191.27,191.27,2637.0,169.8529,169.8884,169.7907,169.7907,2637.0
2019-06-17 11:35:00,191.24,191.26,191.06,191.06,5249.0,169.7641,169.7819,169.6043,169.6043,5249.0
2019-06-17 11:40:00,191.01,191.27,191.01,191.22,3500.0,169.5599,169.7907,169.5599,169.7464,3500.0
2019-06-17 11:45:00,191.21,191.35,191.13,191.24,10877.0,169.7375,169.8618,169.6665,169.7641,10877.0
2019-06-17 11:50:00,191.23,191.25,191.04,191.05,4032.0,169.7552,169.773,169.5866,169.5954,4032.0
2019-06-17 11:55:00,191.05,191.29,191.01,191.27,3300.0,169.5954,169.8085,169.5599,169.7907,3300.0
2019-06-17 12:00:00,191.26,191.27,191.12,191.19,2400.0,169.7819,169.7907,169.6576,169.7197,2400.0
2019-06-17 12:05:00,191.22,191.27,191.19,191.24,1610.0,169.7464,169.7907,169.7197,169.7641,1610.0
2019-06-17 12:10:00,191.23,191.29,191.16,191.22,4089.0,169.7552,169.8085,169.6931,169.7464,4089.0
2019-06-17 12:15:00,191.27,191.31,191.22,191.31,3790.0,169.7907,169.8262,169.7464,169.8262,3790.0
2019-06-17 12:20:00,191.29,191.4,191.21,191.31,4618.0,169.8085,169.9061,169.7375,169.8262,4618.0
2019-06-17 12:25:00,191.31,191.44,191.27,191.31,4242.0,169.8262,169.9416,169.7907,169.8262,4242.0
2019-06-17 12:30:00,191.27,191.33,191.14,191.26,4500.0,169.7907,169.844,169.6753,169.7819,4500.0
2019-06-17 12:35:00,191.26,191.38,191.24,191.24,3966.0,169.7819,169.8884,169.7641,169.7641,3966.0
2019-06-17 12:40:00,191.23,191.25,191.13,191.22,2200.0,169.7552,169.773,169.6665,169.7464,2200.0
2019-06-17 12:45:00,191.25,191.33,191.25,191.29,1700.0,169.773,169.844,169.773,169.8085,1700.0
2019-06-17 12:50:00,191.35,191.36,191.26,191.32,2596.0,169.8618,169.8706,169.7819,169.8351,2596.0
2019-06-17 12:55:00,191.37,191.55,191.37,191.44,3530.0,169.8795,170.0393,169.8795,169.9416,3530.0
2019-06-17 13:00:00,191.47,191.47,191.42,191.46,3944.0,169.9683,169.9683,169.9239,169.9594,3944.0
2019-06-17 13:05:00,191.46,191.49,191.42,191.47,2208.0,169.9594,169.986,169.9239,169.9683,2208.0
2019-06-17 13:10:00,191.47,191.47,191.42,191.45,1400.0,169.9683,169.9683,169.9239,169.9505,1400.0
2019-06-17 13:15:00,191.42,191.46,191.42,191.44,1300.0,169.9239,169.9594,169.9239,169.9416,1300.0
2019-06-17 13:20:00,191.46,191.49,191.28,191.41,13316.0,169.9594,169.986,169.7996,169.915,13316.0
2019-06-17 13:25:00,191.35,191.41,191.29,191.4,3216.0,169.8618,169.915,169.8085,169.9061,3216.0
2019-06-17 13:30:00,191.4,191.4,191.28,191.28,2900.0,169.9061,169.9061,169.7996,169.7996,2900.0
2019-06-17 13:35:00,191.34,191.36,191.34,191.34,2061.0,169.8529,169.8706,169.8529,169.8529,2061.0
2019-06-17 13:40:00,191.33,191.44,191.31,191.44,1600.0,169.844,169.9416,169.8262,169.9416,1600.0
2019-06-17 13:45:00,191.4,191.43,191.33,191.39,2560.0,169.9061,169.9328,169.844,169.8973,2560.0
2019-06-17 13:50:00,191.43,191.46,191.36,191.44,2334.0,169.9328,169.9594,169.8706,169.9416,2334.0
2019-06-17 13:55:00,191.45,191.46,191.35,191.44,4024.0,169.9505,169.9594,169.8618,169.9416,4024.0
2019-06-17 14:00:00,191.46,191.57,191.46,191.48,4916.0,169.9594,170.057,169.9594,169.9772,4916.0
2019-06-17 14:05:00,191.55,191.57,191.43,191.5,7080.0,170.0393,170.057,169.9328,169.9949,7080.0
2019-06-17 14:10:00,191.5,191.5,191.42,191.42,6615.0,169.9949,169.9949,169.9239,169.9239,6615.0
2019-06-17 14:15:00,191.45,191.56,191.35,191.45,24677.0,169.9505,170.0482,169.8618,169.9505,24677.0
2019-06-17 14:20:00,191.47,192.18,191.47,192.18,19511.0,169.9683,170.5985,169.9683,170.5985,19511.0
2019-06-17 14:25:00,192.18,192.63,192.18,192.63,5413.0,170.5985,170.998,170.5985,170.998,5413.0
2019-06-17 14:30:00,192.58,192.63,192.44,192.51,1400.0,170.9536,170.998,170.8293,170.8915,1400.0
2019-06-17 14:35:00,192.53,192.73,192.53,192.65,4257.0,170.9092,171.0868,170.9092,171.0158,4257.0
2019-06-17 14:40:00,192.65,192.69,192.59,192.62,2023.0,171.0158,171.0513,170.9625,170.9891,2023.0
2019-06-17 14:45:00,192.67,192.86,192.61,192.83,3335.0,171.0335,171.2022,170.9803,171.1756,3335.0
2019-06-17 14:50:00,192.85,192.85,192.69,192.69,2743.0,171.1933,171.1933,171.0513,171.0513,2743.0
2019-06-17 14:55:00,192.78,192.78,192.58,192.58,2100.0,171.1312,171.1312,170.9536,170.9536,2100.0
2019-06-17 15:00:00,192.6,192.68,192.49,192.65,3621.0,170.9714,171.0424,170.8737,171.0158,3621.0
2019-06-17 15:05:00,192.69,192.75,192.56,192.56,3008.0,171.0513,171.1045,170.9359,170.9359,3008.0
2019-06-17 15:10:00,192.59,192.64,192.44,192.44,3500.0,170.9625,171.0069,170.8293,170.8293,3500.0
2019-06-17 15:15:00,192.46,192.46,192.22,192.22,1902.0,170.8471,170.8471,170.6341,170.6341,1902.0
2019-06-17 15:20:00,192.31,192.33,192.25,192.3,2641.0,170.7139,170.7317,170.6607,170.7051,2641.0
2019-06-17 15:25:00,192.32,192.36,192.3,192.3,1400.0,170.7228,170.7583,170.7051,170.7051,1400.0
2019-06-17 15:30:00,192.3,192.3,192.21,192.21,4671.0,170.7051,170.7051,170.6252,170.6252,4671.0
2019-06-17 15:35:00,192.19,192.23,192.12,192.12,3500.0,170.6074,170.6429,170.5453,170.5453,3500.0
2019-06-17 15:40:00,192.11,192.16,192.06,192.15,8210.0,170.5364,170.5808,170.492,170.5719,8210.0
2019-06-17 15:45:00,192.21,192.48,192.21,192.27,18163.0,170.6252,170.8649,170.6252,170.6784,18163.0
2019-06-17 15:50:00,192.23,192.29,192.11,192.18,26562.0,170.6429,170.6962,170.5364,170.5985,26562.0
2019-06-17 15:55:00,192.19,192.22,191.88,192.06,31749.0,170.6074,170.6341,170.3322,170.492,31749.0
2019-06-18 09:30:00,192.16,193.25,192.15,192.82,21367.0,170.5808,171.5484,170.5719,171.1667,21367.0
2019-06-18 09:35:00,192.49,193.1,192.42,193.05,3649.0,170.8737,171.4152,170.8116,171.3708,3649.0
2019-06-18 09:40:00,193.09,194.25,192.79,194.25,9497.0,171.4064,172.4361,171.14,172.4361,9497.0
2019-06-18 09:45:00,194.1,194.59,193.9,194.58,7311.0,172.3029,172.7379,172.1254,172.729,7311.0
2019-06-18 09:50:00,194.59,194.59,194.04,194.44,4445.0,172.7379,172.7379,172.2497,172.6048,4445.0
2019-06-18 09:55:00,194.49,195.24,194.41,194.93,14128.0,172.6491,173.3149,172.5781,173.0397,14128.0
2019-06-18 10:00:00,194.82,194.83,194.19,194.19,2960.0,172.9421,172.951,172.3828,172.3828,2960.0
2019-06-18 10:05:00,194.2,194.24,193.75,193.87,4228.0,172.3917,172.4272,171.9922,172.0988,4228.0
2019-06-18 10:10:00,193.96,194.84,193.86,194.84,12723.0,172.1787,172.9598,172.0899,172.9598,12723.0
2019-06-18 10:15:00,194.81,195.04,194.65,194.95,8685.0,172.9332,173.1374,172.7912,173.0575,8685.0
2019-06-18 10:20:00,194.97,195.39,194.95,195.11,8442.0,173.0752,173.4481,173.0575,173.1995,8442.0
2019-06-18 10:25:00,195.18,195.53,195.09,195.48,10901.0,173.2617,173.5723,173.1818,173.528,10901.0
2019-06-18 10:30:00,195.49,195.61,194.9,195.08,13284.0,173.5368,173.6434,173.0131,173.1729,13284.0
2019-06-18 10:35:00,195.14,195.29,194.98,194.99,15409.0,173.2261,173.3593,173.0841,173.093,15409.0
2019-06-18 10:40:00,194.99,195.11,194.89,194.99,7542.0,173.093,173.1995,173.0042,173.093,7542.0
2019-06-18 10:45:00,195.03,195.32,195.02,195.23,5634.0,173.1285,173.3859,173.1196,173.306,5634.0
2019-06-18 10:50:00,195.33,195.33,194.93,195.17,4336.0,173.3948,173.3948,173.0397,173.2528,4336.0
2019-06-18 10:55:00,195.21,195.81,195.21,195.76,5093.0,173.2883,173.8209,173.2883,173.7765,5093.0
2019-06-18 11:00:00,195.78,196.28,195.78,196.25,14135.0,173.7943,174.2381,173.7943,174.2115,14135.0
2019-06-18 11:05:00,196.2,196.46,196.19,196.28,16363.0,174.1671,174.3979,174.1582,174.2381,16363.0
2019-06-18 11:10:00,196.3,196.39,195.86,195.86,4018.0,174.2559,174.3358,173.8653,173.8653,4018.0
2019-06-18 11:15:00,195.87,196.01,195.87,195.92,4250.0,173.8742,173.9984,173.8742,173.9185,4250.0
2019-06-18 11:20:00,195.9,195.99,195.49,195.51,3960.0,173.9008,173.9807,173.5368,173.5546,3960.0
2019-06-18 11:25:00,195.55,195.8,195.55,195.73,1870.0,173.5901,173.812,173.5901,173.7499,1870.0
2019-06-18 11:30:00,195.68,195.78,195.63,195.68,2337.0,173.7055,173.7943,173.6611,173.7055,2337.0
2019-06-18 11:35:00,195.78,195.94,195.73,195.76,2658.0,173.7943,173.9363,173.7499,173.7765,2658.0
2019-06-18 11:40:00,195.71,195.8,195.7,195.8,2558.0,173.7321,173.812,173.7233,173.812,2558.0
2019-06-18 11:45:00,195.77,195.83,195.46,195.59,4698.0,173.7854,173.8387,173.5102,173.6256,4698.0
2019-06-18 11:50:00,195.59,195.6,195.43,195.48,5238.0,173.6256,173.6345,173.4836,173.528,5238.0
2019-06-18 11:55:00,195.42,195.5,195.35,195.35,2894.0,173.4747,173.5457,173.4126,173.4126,2894.0
2019-06-18 12:00:00,195.34,195.35,195.05,195.07,6122.0,173.4037,173.4126,173.1462,173.164,6122.0
2019-06-18 12:05:00,195.08,195.26,194.9,195.26,5982.0,173.1729,173.3327,173.0131,173.3327,5982.0
2019-06-18 12:10:00,195.27,195.37,195.09,195.22,4699.0,173.3415,173.4303,173.1818,173.2972,4699.0
2019-06-18 12:15:00,195.18,195.19,195.03,195.19,2846.0,173.2617,173.2705,173.1285,173.2705,2846.0
2019-06-18 12:20:00,195.33,195.46,195.33,195.43,700.0,173.3948,173.5102,173.3948,173.4836,700.0
2019-06-18 12:25:00,195.44,195.49,195.34,195.42,7351.0,173.4925,173.5368,173.4037,173.4747,7351.0
2019-06-18 12:30:00,195.43,195.45,195.26,195.26,2197.0,173.4836,173.5013,173.3327,173.3327,2197.0
2019-06-18 12:35:00,195.21,195.26,195.2,195.25,1140.0,173.2883,173.3327,173.2794,173.3238,1140.0
2019-06-18 12:40:00,195.29,195.54,195.29,195.54,4365.0,173.3593,173.5812,173.3593,173.5812,4365.0
2019-06-18 12:45:00,195.54,195.59,195.5,195.53,1400.0,173.5812,173.6256,173.5457,173.5723,1400.0
2019-06-18 12:50:00,195.47,195.52,195.15,195.35,5915.0,173.5191,173.5635,173.235,173.4126,5915.0
2019-06-18 12:55:00,195.35,195.56,195.35,195.56,2525.0,173.4126,173.599,173.4126,173.599,2525.0
2019-06-18 13:00:00,195.52,195.62,195.45,195.49,5394.0,173.5635,173.6522,173.5013,173.5368,5394.0
2019-06-18 13:05:00,195.47,195.47,195.3,195.3,2328.0,173.5191,173.5191,173.3682,173.3682,2328.0
2019-06-18 13:10:00,195.32,195.43,195.3,195.34,1874.0,173.3859,173.4836,173.3682,173.4037,1874.0
2019-06-18 13:15:00,195.25,195.44,195.25,195.44,2560.0,173.3238,173.4925,173.3238,173.4925,2560.0
2019-06-18 13:20:00,195.52,195.57,195.35,195.44,3044.0,173.5635,173.6079,173.4126,173.4925,3044.0
2019-06-18 13:25:00,195.45,195.45,195.17,195.17,4232.0,173.5013,173.5013,173.2528,173.2528,4232.0
2019-06-18 13:30:00,195.18,195.23,195.06,195.06,1400.0,173.2617,173.306,173.1551,173.1551,1400.0
2019-06-18 13:35:00,195.09,195.24,195.09,195.24,2451.0,173.1818,173.3149,173.1818,173.3149,2451.0
2019-06-18 13:40:00,195.21,195.21,195.06,195.15,1369.0,173.2883,173.2883,173.1551,173.235,1369.0
2019-06-18 13:45:00,195.16,195.25,195.12,195.2,2837.0,173.2439,173.3238,173.2084,173.2794,2837.0
2019-06-18 13:50:00,195.24,195.31,195.22,195.22,2160.0,173.3149,173.3771,173.2972,173.2972,2160.0
2019-06-18 13:55:00,195.32,195.41,195.27,195.33,3799.0,173.3859,173.4658,173.3415,173.3948,3799.0
2019-06-18 14:00:00,195.34,195.43,195.32,195.43,2690.0,173.4037,173.4836,173.3859,173.4836,2690.0
2019-06-18 14:05:00,195.42,195.51,195.25,195.49,5878.0,173.4747,173.5546,173.3238,173.5368,5878.0
2019-06-18 14:10:00,195.51,195.73,195.42,195.73,3850.0,173.5546,173.7499,173.4747,173.7499,3850.0
2019-06-18 14:15:00,195.76,195.97,195.73,195.97,4362.0,173.7765,173.9629,173.7499,173.9629,4362.0
2019-06-18 14:20:00,196.07,196.1,196.03,196.1,2777.0,174.0517,174.0783,174.0162,174.0783,2777.0
2019-06-18 14:25:00,196.06,196.06,195.76,195.79,3959.0,174.0428,174.0428,173.7765,173.8031,3959.0
2019-06-18 14:30:00,195.79,195.79,195.58,195.67,3500.0,173.8031,173.8031,173.6167,173.6966,3500.0
2019-06-18 14:35:00,195.67,195.67,195.57,195.57,4346.0,173.6966,173.6966,173.6079,173.6079,4346.0
2019-06-18 14:40:00,195.58,195.65,195.52,195.56,3307.0,173.6167,173.6789,173.5635,173.599,3307.0
2019-06-18 14:45:00,195.55,195.56,195.5,195.52,2811.0,173.5901,173.599,173.5457,173.5635,2811.0
2019-06-18 14:50:00,195.52,195.6,195.35,195.59,3595.0,173.5635,173.6345,173.4126,173.6256,3595.0
2019-06-18 14:55:00,195.56,195.76,195.55,195.65,7301.0,173.599,173.7765,173.5901,173.6789,7301.0
2019-06-18 15:00:00,195.67,195.74,195.59,195.72,5225.0,173.6966,173.7588,173.6256,173.741,5225.0
2019-06-18 15:05:00,195.67,195.9,195.62,195.9,11004.0,173.6966,173.9008,173.6522,173.9008,11004.0
2019-06-18 15:10:00,195.92,196.05,195.88,196.0,10308.0,173.9185,174.034,173.883,173.9896,10308.0
2019-06-18 15:15:00,195.97,195.98,195.89,195.97,6623.0,173.9629,173.9718,173.8919,173.9629,6623.0
2019-06-18 15:20:00,195.97,195.98,195.89,195.97,9431.0,173.9629,173.9718,173.8919,173.9629,9431.0
2019-06-18 15:25:00,195.93,195.99,195.85,195.97,13657.0,173.9274,173.9807,173.8564,173.9629,13657.0
2019-06-18 15:30:00,195.94,196.0,195.88,195.89,16514.0,173.9363,173.9896,173.883,173.8919,16514.0
2019-06-18 15:35:00,195.91,196.15,195.91,195.98,12267.0,173.9097,174.1227,173.9097,173.9718,12267.0
2019-06-18 15:40:00,195.98,196.07,195.89,196.07,11876.0,173.9718,174.0517,173.8919,174.0517,11876.0
2019-06-18 15:45:00,196.02,196.16,196.01,196.15,13445.0,174.0073,174.1316,173.9984,174.1227,13445.0
2019-06-18 15:50:00,196.13,196.23,195.94,195.94,21027.0,174.105,174.1937,173.9363,173.9363,21027.0
2019-06-18 15:55:00,195.94,196.44,195.89,196.37,43410.0,173.9363,174.3802,173.8919,174.318,43410.0
2019-06-19 09:30:00,196.43,196.73,195.63,195.74,11205.0,174.3713,174.6376,173.6611,173.7588,11205.0
2019-06-19 09:35:00,195.67,196.08,195.27,195.94,6811.0,173.6966,174.0606,173.3415,173.9363,6811.0
2019-06-19 09:40:00,195.92,196.16,195.69,196.12,2275.0,173.9185,174.1316,173.7144,174.0961,2275.0
2019-06-19 09:45:00,196.04,196.04,195.69,195.89,2000.0,174.0251,174.0251,173.7144,173.8919,2000.0
2019-06-19 09:50:00,195.72,196.11,195.68,196.11,3189.0,173.741,174.0872,173.7055,174.0872,3189.0
2019-06-19 09:55:00,196.15,196.26,195.89,196.1,4021.0,174.1227,174.2204,173.8919,174.0783,4021.0
2019-06-19 10:00:00,196.0,196.19,195.88,196.02,4821.0,173.9896,174.1582,173.883,174.0073,4821.0
2019-06-19 10:05:00,196.16,196.25,196.1,196.22,1460.0,174.1316,174.2115,174.0783,174.1849,1460.0
2019-06-19 10:10:00,196.27,196.29,196.25,196.29,500.0,174.2292,174.247,174.2115,174.247,500.0
2019-06-19 10:15:00,196.27,196.27,196.05,196.05,1067.0,174.2292,174.2292,174.034,174.034,1067.0
2019-06-19 10:20:00,196.17,196.45,196.12,196.41,1563.0,174.1405,174.389,174.0961,174.3535,1563.0
2019-06-19 10:25:00,196.48,196.48,196.2,196.33,5063.0,174.4157,174.4157,174.1671,174.2825,5063.0
2019-06-19 10:30:00,196.35,196.48,196.01,196.12,6227.0,174.3003,174.4157,173.9984,174.0961,6227.0
2019-06-19 10:35:00,196.16,196.37,196.15,196.37,2295.0,174.1316,174.318,174.1227,174.318,2295.0
2019-06-19 10:40:00,196.41,196.41,196.25,196.37,1200.0,174.3535,174.3535,174.2115,174.318,1200.0
2019-06-19 10:45:00,196.28,196.56,196.28,196.46,2104.0,174.2381,174.4867,174.2381,174.3979,2104.0
2019-06-19 10:50:00,196.5,196.65,196.5,196.65,730.0,174.4334,174.5666,174.4334,174.5666,730.0
2019-06-19 10:55:00,196.73,196.73,196.47,196.47,4983.0,174.6376,174.6376,174.4068,174.4068,4983.0
2019-06-19 11:00:00,196.44,196.75,196.38,196.71,6449.0,174.3802,174.6553,174.3269,174.6198,6449.0
2019-06-19 11:05:00,196.76,197.17,196.7,197.17,32498.0,174.6642,175.0282,174.611,175.0282,32498.0
2019-06-19 11:10:00,197.14,197.23,196.88,196.9,4925.0,175.0015,175.0814,174.7707,174.7885,4925.0
2019-06-19 11:15:00,196.84,197.47,196.84,197.42,15608.0,174.7352,175.2945,174.7352,175.2501,15608.0
2019-06-19 11:20:00,197.47,197.92,197.41,197.86,21383.0,175.2945,175.694,175.2412,175.6407,21383.0
2019-06-19 11:25:00,197.79,197.83,197.46,197.47,4400.0,175.5786,175.6141,175.2856,175.2945,4400.0
2019-06-19 11:30:00,197.45,197.45,197.09,197.13,2227.0,175.2767,175.2767,174.9572,174.9927,2227.0
2019-06-19 11:35:00,197.09,197.22,197.09,197.17,2541.0,174.9572,175.0726,174.9572,175.0282,2541.0
2019-06-19 11:40:00,197.19,197.42,197.16,197.27,12881.0,175.0459,175.2501,175.0193,175.1169,12881.0
2019-06-19 11:45:00,197.26,197.57,197.25,197.57,6150.0,175.1081,175.3833,175.0992,175.3833,6150.0
2019-06-19 11:50:00,197.57,197.61,197.41,197.47,2422.0,175.3833,175.4188,175.2412,175.2945,2422.0
2019-06-19 11:55:00,197.45,197.6,197.43,197.43,2563.0,175.2767,175.4099,175.259,175.259,2563.0
2019-06-19 12:00:00,197.46,197.46,197.13,197.13,3500.0,175.2856,175.2856,174.9927,174.9927,3500.0
2019-06-19 12:05:00,197.11,197.36,197.11,197.25,2766.0,174.9749,175.1968,174.9749,175.0992,2766.0
2019-06-19 12:10:00,197.22,197.35,197.22,197.31,600.0,175.0726,175.188,175.0726,175.1525,600.0
2019-06-19 12:15:00,197.36,197.47,197.34,197.47,2000.0,175.1968,175.2945,175.1791,175.2945,2000.0
2019-06-19 12:20:00,197.48,197.48,197.33,197.41,3129.0,175.3034,175.3034,175.1702,175.2412,3129.0
2019-06-19 12:25:00,197.44,197.5,197.39,197.46,3919.0,175.2679,175.3211,175.2235,175.2856,3919.0
2019-06-19 12:30:00,197.46,197.55,197.3,197.39,3709.0,175.2856,175.3655,175.1436,175.2235,3709.0
2019-06-19 12:35:00,197.3,197.41,197.26,197.38,2410.0,175.1436,175.2412,175.1081,175.2146,2410.0
2019-06-19 12:40:00,197.34,197.43,197.34,197.43,625.0,175.1791,175.259,175.1791,175.259,625.0
2019-06-19 12:45:00,197.4,197.41,197.34,197.39,1959.0,175.2323,175.2412,175.1791,175.2235,1959.0
2019-06-19 12:50:00,197.37,197.43,197.31,197.31,2095.0,175.2057,175.259,175.1525,175.1525,2095.0
2019-06-19 12:55:00,197.37,197.4,197.33,197.35,1000.0,175.2057,175.2323,175.1702,175.188,1000.0
2019-06-19 13:00:00,197.33,197.4,197.31,197.4,2427.0,175.1702,175.2323,175.1525,175.2323,2427.0
2019-06-19 13:05:00,197.36,197.42,197.32,197.42,1807.0,175.1968,175.2501,175.1613,175.2501,1807.0
2019-06-19 13:10:00,197.41,197.6,197.41,197.5,6541.0,175.2412,175.4099,175.2412,175.3211,6541.0
2019-06-19 13:15:00,197.51,197.53,197.39,197.39,2100.0,175.33,175.3477,175.2235,175.2235,2100.0
2019-06-19 13:20:00,197.38,197.38,197.29,197.34,800.0,175.2146,175.2146,175.1347,175.1791,800.0
2019-06-19 13:25:00,197.32,197.38,197.24,197.26,3700.0,175.1613,175.2146,175.0903,175.1081,3700.0
2019-06-19 13:30:00,197.28,197.58,197.28,197.5,7198.0,175.1258,175.3921,175.1258,175.3211,7198.0
2019-06-19 13:35:00,197.47,197.57,197.42,197.5,3430.0,175.2945,175.3833,175.2501,175.3211,3430.0
2019-06-19 13:40:00,197.53,197.53,197.38,197.43,4641.0,175.3477,175.3477,175.2146,175.259,4641.0
2019-06-19 13:45:00,197.43,197.56,197.35,197.5,4390.0,175.259,175.3744,175.188,175.3211,4390.0
2019-06-19 13:50:00,197.46,197.81,197.46,197.74,9254.0,175.2856,175.5963,175.2856,175.5342,9254.0
2019-06-19 13:55:00,197.81,197.95,197.74,197.75,12544.0,175.5963,175.7206,175.5342,175.543,12544.0
2019-06-19 14:00:00,197.84,198.04,197.1,198.02,15549.0,175.6229,175.8005,174.966,175.7827,15549.0
2019-06-19 14:05:00,198.1,198.27,197.79,198.01,6525.0,175.8537,176.0046,175.5786,175.7738,6525.0
2019-06-19 14:10:00,198.12,198.36,198.08,198.2,3174.0,175.8715,176.0845,175.836,175.9425,3174.0
2019-06-19 14:15:00,198.27,198.49,198.25,198.35,3438.0,176.0046,176.1999,175.9869,176.0757,3438.0
2019-06-19 14:20:00,198.37,198.38,198.25,198.27,4571.0,176.0934,176.1023,175.9869,176.0046,4571.0
2019-06-19 14:25:00,198.33,198.44,198.23,198.27,5233.0,176.0579,176.1556,175.9691,176.0046,5233.0
2019-06-19 14:30:00,198.28,198.6,198.17,198.53,4758.0,176.0135,176.2976,175.9159,176.2355,4758.0
2019-06-19 14:35:00,198.47,198.5,198.12,198.12,5029.0,176.1822,176.2088,175.8715,175.8715,5029.0
2019-06-19 14:40:00,198.08,198.3,198.02,198.15,3004.0,175.836,176.0313,175.7827,175.8981,3004.0
2019-06-19 14:45:00,198.07,198.27,198.07,198.14,2085.0,175.8271,176.0046,175.8271,175.8892,2085.0
2019-06-19 14:50:00,198.16,198.6,198.16,198.53,2120.0,175.907,176.2976,175.907,176.2355,2120.0
2019-06-19 14:55:00,198.53,198.77,198.47,198.59,4320.0,176.2355,176.4485,176.1822,176.2887,4320.0
2019-06-19 15:00:00,198.61,198.69,198.52,198.58,4706.0,176.3065,176.3775,176.2266,176.2798,4706.0
2019-06-19 15:05:00,198.59,198.6,198.38,198.48,2559.0,176.2887,176.2976,176.1023,176.1911,2559.0
2019-06-19 15:10:00,198.49,198.57,198.39,198.51,4200.0,176.1999,176.271,176.1112,176.2177,4200.0
2019-06-19 15:15:00,198.53,198.57,198.41,198.53,1630.0,176.2355,176.271,176.1289,176.2355,1630.0
2019-06-19 15:20:00,198.54,198.55,198.44,198.47,3982.0,176.2443,176.2532,176.1556,176.1822,3982.0
2019-06-19 15:25:00,198.5,198.61,198.35,198.52,17176.0,176.2088,176.3065,176.0757,176.2266,17176.0
2019-06-19 15:30:00,198.56,198.67,198.44,198.55,5343.0,176.2621,176.3597,176.1556,176.2532,5343.0
2019-06-19 15:35:00,198.51,198.51,198.26,198.3,6344.0,176.2177,176.2177,175.9958,176.0313,6344.0
2019-06-19 15:40:00,198.34,198.67,198.31,198.31,10878.0,176.0668,176.3597,176.0402,176.0402,10878.0
2019-06-19 15:45:00,198.35,198.59,198.31,198.39,25982.0,176.0757,176.2887,176.0402,176.1112,25982.0
2019-06-19 15:50:00,198.38,198.93,198.37,198.76,20014.0,176.1023,176.5905,176.0934,176.4396,20014.0
2019-06-19 15:55:00,198.72,198.79,198.36,198.38,47450.0,176.4041,176.4663,176.0845,176.1023,47450.0
2019-06-20 09:30:00,200.05,200.42,199.7,200.42,17410.0,177.5848,177.9132,177.2741,177.9132,17410.0
2019-06-20 09:35:00,200.4,200.4,199.89,200.07,4384.0,177.8955,177.8955,177.4427,177.6025,4384.0
2019-06-20 09:40:00,200.22,200.3,199.99,200.15,8724.0,177.7357,177.8067,177.5315,177.6735,8724.0
2019-06-20 09:45:00,200.15,200.15,199.89,200.04,5975.0,177.6735,177.6735,177.4427,177.5759,5975.0
2019-06-20 09:50:00,199.99,200.02,199.79,199.79,3049.0,177.5315,177.5581,177.354,177.354,3049.0
2019-06-20 09:55:00,199.74,199.86,199.27,199.27,5651.0,177.3096,177.4161,176.8924,176.8924,5651.0
2019-06-20 10:00:00,199.26,199.67,199.25,199.53,11036.0,176.8835,177.2474,176.8746,177.1232,11036.0
2019-06-20 10:05:00,199.39,199.39,198.98,198.99,9067.0,176.9989,176.9989,176.6349,176.6438,9067.0
2019-06-20 10:10:00,198.98,199.1,198.56,198.56,2680.0,176.6349,176.7414,176.2621,176.2621,2680.0
2019-06-20 10:15:00,198.66,198.66,198.03,198.09,5368.0,176.3509,176.3509,175.7916,175.8449,5368.0
2019-06-20 10:20:00,198.14,198.37,197.99,198.26,6560.0,175.8892,176.0934,175.7561,175.9958,6560.0
2019-06-20 10:25:00,198.28,198.45,197.8,197.8,5774.0,176.0135,176.1644,175.5874,175.5874,5774.0
2019-06-20 10:30:00,197.79,198.1,197.78,197.81,7200.0,175.5786,175.8537,175.5697,175.5963,7200.0
2019-06-20 10:35:00,197.83,197.84,197.38,197.48,7740.0,175.6141,175.6229,175.2146,175.3034,7740.0
2019-06-20 10:40:00,197.53,197.62,197.47,197.57,12035.0,175.3477,175.4276,175.2945,175.3833,12035.0
2019-06-20 10:45:00,197.49,197.65,197.36,197.64,9541.0,175.3122,175.4543,175.1968,175.4454,9541.0
2019-06-20 10:50:00,197.65,198.25,197.65,198.25,7013.0,175.4543,175.9869,175.4543,175.9869,7013.0
2019-06-20 10:55:00,198.25,198.6,198.25,198.47,7687.0,175.9869,176.2976,175.9869,176.1822,7687.0
2019-06-20 11:00:00,198.48,198.84,198.48,198.65,3751.0,176.1911,176.5106,176.1911,176.342,3751.0
2019-06-20 11:05:00,198.73,198.75,198.56,198.58,6670.0,176.413,176.4307,176.2621,176.2798,6670.0
2019-06-20 11:10:00,198.64,198.64,198.39,198.55,3297.0,176.3331,176.3331,176.1112,176.2532,3297.0
2019-06-20 11:15:00,198.55,198.6,198.39,198.4,2822.0,176.2532,176.2976,176.1112,176.1201,2822.0
2019-06-20 11:20:00,198.47,198.57,198.4,198.4,4684.0,176.1822,176.271,176.1201,176.1201,4684.0
2019-06-20 11:25:00,198.41,198.43,198.25,198.28,8446.0,176.1289,176.1467,175.9869,176.0135,8446.0
2019-06-20 11:30:00,198.1,198.34,198.06,198.24,4953.0,175.8537,176.0668,175.8182,175.978,4953.0
2019-06-20 11:35:00,198.24,198.32,198.14,198.21,2400.0,175.978,176.049,175.8892,175.9514,2400.0
2019-06-20 11:40:00,198.26,198.35,198.14,198.14,2500.0,175.9958,176.0757,175.8892,175.8892,2500.0
2019-06-20 11:45:00,198.27,198.31,198.1,198.1,1600.0,176.0046,176.0402,175.8537,175.8537,1600.0
2019-06-20 11:50:00,198.27,198.27,198.01,198.03,2465.0,176.0046,176.0046,175.7738,175.7916,2465.0
2019-06-20 11:55:00,198.06,198.37,197.94,198.04,6461.0,175.8182,176.0934,175.7117,175.8005,6461.0
2019-06-20 12:00:00,198.07,198.15,198.02,198.15,1021.0,175.8271,175.8981,175.7827,175.8981,1021.0
2019-06-20 12:05:00,198.14,198.27,198.13,198.14,2566.0,175.8892,176.0046,175.8804,175.8892,2566.0
2019-06-20 12:10:00,198.06,198.09,197.84,197.9,6040.0,175.8182,175.8449,175.6229,175.6762,6040.0
2019-06-20 12:15:00,197.78,197.78,197.51,197.51,6610.0,175.5697,175.5697,175.33,175.33,6610.0
2019-06-20 12:20:00,197.62,197.82,197.58,197.8,4900.0,175.4276,175.6052,175.3921,175.5874,4900.0
2019-06-20 12:25:00,197.84,197.95,197.79,197.85,1400.0,175.6229,175.7206,175.5786,175.6318,1400.0
2019-06-20 12:30:00,197.9,197.92,197.76,197.76,1500.0,175.6762,175.694,175.5519,175.5519,1500.0
2019-06-20 12:35:00,197.81,197.9,197.71,197.78,4115.0,175.5963,175.6762,175.5075,175.5697,4115.0
2019-06-20 12:40:00,197.85,197.86,197.72,197.75,1202.0,175.6318,175.6407,175.5164,175.543,1202.0
2019-06-20 12:45:00,197.71,197.87,197.71,197.87,1000.0,175.5075,175.6496,175.5075,175.6496,1000.0
2019-06-20 12:50:00,197.96,198.04,197.93,198.04,1700.0,175.7295,175.8005,175.7028,175.8005,1700.0
2019-06-20 12:55:00,198.04,198.25,198.03,198.21,3362.0,175.8005,175.9869,175.7916,175.9514,3362.0
2019-06-20 13:00:00,198.28,198.3,198.17,198.17,2221.0,176.0135,176.0313,175.9159,175.9159,2221.0
2019-06-20 13:05:00,198.26,198.34,198.22,198.28,725.0,175.9958,176.0668,175.9603,176.0135,725.0
2019-06-20 13:10:00,198.21,198.21,198.12,198.16,2101.0,175.9514,175.9514,175.8715,175.907,2101.0
2019-06-20 13:15:00,198.09,198.28,198.09,198.26,1100.0,175.8449,176.0135,175.8449,175.9958,1100.0
2019-06-20 13:20:00,198.35,198.49,198.31,198.49,2000.0,176.0757,176.1999,176.0402,176.1999,2000.0
2019-06-20 13:25:00,198.37,198.75,198.37,198.75,1638.0,176.0934,176.4307,176.0934,176.4307,1638.0
2019-06-20 13:30:00,198.72,198.72,198.59,198.68,1825.0,176.4041,176.4041,176.2887,176.3686,1825.0
2019-06-20 13:35:00,198.67,198.7,198.49,198.53,1587.0,176.3597,176.3864,176.1999,176.2355,1587.0
2019-06-20 13:40:00,198.54,198.6,198.43,198.53,10515.0,176.2443,176.2976,176.1467,176.2355,10515.0
2019-06-20 13:45:00,198.51,198.75,198.47,198.68,2700.0,176.2177,176.4307,176.1822,176.3686,2700.0
2019-06-20 13:50:00,198.68,198.79,198.57,198.79,4802.0,176.3686,176.4663,176.271,176.4663,4802.0
2019-06-20 13:55:00,198.72,198.96,198.69,198.96,5433.0,176.4041,176.6172,176.3775,176.6172,5433.0
2019-06-20 14:00:00,198.9,199.05,198.9,199.01,2100.0,176.5639,176.6971,176.5639,176.6615,2100.0
2019-06-20 14:05:00,199.06,199.08,198.78,199.08,3400.0,176.7059,176.7237,176.4574,176.7237,3400.0
2019-06-20 14:10:00,198.94,198.94,198.7,198.78,3849.0,176.5994,176.5994,176.3864,176.4574,3849.0
2019-06-20 14:15:00,198.8,199.07,198.78,199.07,1600.0,176.4751,176.7148,176.4574,176.7148,1600.0
2019-06-20 14:20:00,198.98,199.15,198.91,199.15,4172.0,176.6349,176.7858,176.5728,176.7858,4172.0
2019-06-20 14:25:00,199.29,199.96,198.77,198.91,37301.0,176.9101,177.5049,176.4485,176.5728,37301.0
2019-06-20 14:30:00,198.75,198.85,198.33,198.42,16594.0,176.4307,176.5195,176.0579,176.1378,16594.0
2019-06-20 14:35:00,198.45,198.76,198.44,198.61,7068.0,176.1644,176.4396,176.1556,176.3065,7068.0
2019-06-20 14:40:00,198.57,198.72,198.57,198.57,4845.0,176.271,176.4041,176.271,176.271,4845.0
2019-06-20 14:45:00,198.57,198.64,198.39,198.48,17240.0,176.271,176.3331,176.1112,176.1911,17240.0
2019-06-20 14:50:00,198.45,198.75,198.11,198.75,14634.0,176.1644,176.4307,175.8626,176.4307,14634.0
2019-06-20 14:55:00,198.64,198.9,198.45,198.83,6238.0,176.3331,176.5639,176.1644,176.5018,6238.0
2019-06-20 15:00:00,198.92,199.06,198.84,198.84,61600.0,176.5817,176.7059,176.5106,176.5106,61600.0
2019-06-20 15:05:00,198.68,198.85,198.6,198.84,25453.0,176.3686,176.5195,176.2976,176.5106,25453.0
2019-06-20 15:10:00,198.79,199.04,198.74,198.86,5500.0,176.4663,176.6882,176.4219,176.5284,5500.0
2019-06-20 15:15:00,198.87,199.12,198.65,198.87,7763.0,176.5373,176.7592,176.342,176.5373,7763.0
2019-06-20 15:20:00,198.87,199.11,198.79,199.0,6379.0,176.5373,176.7503,176.4663,176.6527,6379.0
2019-06-20 15:25:00,198.98,199.22,198.98,199.14,4600.0,176.6349,176.848,176.6349,176.7769,4600.0
2019-06-20 15:30:00,199.11,199.29,199.11,199.26,2502.0,176.7503,176.9101,176.7503,176.8835,2502.0
2019-06-20 15:35:00,199.27,199.49,199.23,199.49,4505.0,176.8924,177.0876,176.8568,177.0876,4505.0
2019-06-20 15:40:00,199.49,199.8,199.44,199.74,14512.0,177.0876,177.3628,177.0433,177.3096,14512.0
2019-06-20 15:45:00,199.72,200.14,199.63,200.1,14986.0,177.2918,177.6647,177.2119,177.6291,14986.0
2019-06-20 15:50:00,200.06,200.08,199.5,199.5,27059.0,177.5936,177.6114,177.0965,177.0965,27059.0
2019-06-20 15:55:00,199.56,199.68,199.2,199.41,60224.0,177.1498,177.2563,176.8302,177.0166,60224.0
2019-06-21 09:30:00,199.76,199.76,198.92,199.08,90978.0,177.3273,177.3273,176.5817,176.7237,90978.0
2019-06-21 09:35:00,198.91,199.32,198.74,199.0,8460.0,176.5728,176.9367,176.4219,176.6527,8460.0
2019-06-21 09:40:00,199.03,199.53,198.89,198.98,7311.0,176.6793,177.1232,176.555,176.6349,7311.0
2019-06-21 09:45:00,198.77,199.1,198.62,199.03,3076.0,176.4485,176.7414,176.3153,176.6793,3076.0
2019-06-21 09:50:00,198.93,199.39,198.74,199.27,3491.0,176.5905,176.9989,176.4219,176.8924,3491.0
2019-06-21 09:55:00,199.44,199.44,199.15,199.4,2784.0,177.0433,177.0433,176.7858,177.0078,2784.0
2019-06-21 10:00:00,199.28,199.48,199.17,199.24,11257.0,176.9012,177.0788,176.8036,176.8657,11257.0
2019-06-21 10:05:00,199.35,199.54,199.31,199.54,1804.0,176.9634,177.132,176.9279,177.132,1804.0
2019-06-21 10:10:00,199.52,199.63,199.45,199.57,3404.0,177.1143,177.2119,177.0521,177.1587,3404.0
2019-06-21 10:15:00,199.65,200.35,199.65,200.31,15902.0,177.2297,177.8511,177.2297,177.8156,15902.0
2019-06-21 10:20:00,200.29,200.37,200.04,200.28,8551.0,177.7978,177.8688,177.5759,177.7889,8551.0
2019-06-21 10:25:00,200.32,200.73,200.17,200.62,4061.0,177.8244,178.1884,177.6913,178.0907,4061.0
2019-06-21 10:30:00,200.58,200.64,200.22,200.42,7337.0,178.0552,178.1085,177.7357,177.9132,7337.0
2019-06-21 10:35:00,200.34,200.35,199.92,199.99,4192.0,177.8422,177.8511,177.4694,177.5315,4192.0
2019-06-21 10:40:00,200.08,200.27,199.93,200.27,3239.0,177.6114,177.7801,177.4782,177.7801,3239.0
2019-06-21 10:45:00,200.28,200.43,200.0,200.0,7053.0,177.7889,177.9221,177.5404,177.5404,7053.0
2019-06-21 10:50:00,200.0,200.03,199.77,199.77,4388.0,177.5404,177.567,177.3362,177.3362,4388.0
2019-06-21 10:55:00,199.91,200.1,199.87,200.1,2259.0,177.4605,177.6291,177.425,177.6291,2259.0
2019-06-21 11:00:00,200.03,200.19,199.89,200.06,10377.0,177.567,177.709,177.4427,177.5936,10377.0
2019-06-21 11:05:00,200.09,200.32,200.01,200.11,13959.0,177.6203,177.8244,177.5493,177.638,13959.0
2019-06-21 11:10:00,200.11,200.18,199.96,200.04,78062.0,177.638,177.7002,177.5049,177.5759,78062.0
2019-06-21 11:15:00,200.03,200.24,199.99,200.2,7490.0,177.567,177.7534,177.5315,177.7179,7490.0
2019-06-21 11:20:00,200.25,200.6,200.17,200.44,7994.0,177.7623,178.073,177.6913,177.931,7994.0
2019-06-21 11:25:00,200.35,200.35,199.99,199.99,8739.0,177.8511,177.8511,177.5315,177.5315,8739.0
2019-06-21 11:30:00,200.09,200.13,199.94,199.98,9165.0,177.6203,177.6558,177.4871,177.5226,9165.0
2019-06-21 11:35:00,199.96,200.06,199.77,199.77,3072.0,177.5049,177.5936,177.3362,177.3362,3072.0
2019-06-21 11:40:00,199.71,199.76,199.48,199.55,6691.0,177.2829,177.3273,177.0788,177.1409,6691.0
2019-06-21 11:45:00,199.56,199.59,199.03,199.13,9961.0,177.1498,177.1764,176.6793,176.7681,9961.0
2019-06-21 11:50:00,199.21,199.39,199.16,199.39,1937.0,176.8391,176.9989,176.7947,176.9989,1937.0
2019-06-21 11:55:00,199.39,199.6,199.3,199.44,5365.0,176.9989,177.1853,176.919,177.0433,5365.0
2019-06-21 12:00:00,199.49,199.71,199.44,199.71,2700.0,177.0876,177.2829,177.0433,177.2829,2700.0
2019-06-21 12:05:00,199.78,199.78,199.47,199.54,2732.0,177.3451,177.3451,177.0699,177.132,2732.0
2019-06-21 12:10:00,199.55,199.7,199.47,199.59,3686.0,177.1409,177.2741,177.0699,177.1764,3686.0
2019-06-21 12:15:00,199.67,199.79,199.43,199.46,6590.0,177.2474,177.354,177.0344,177.061,6590.0
2019-06-21 12:20:00,199.52,199.53,199.3,199.45,1784.0,177.1143,177.1232,176.919,177.0521,1784.0
2019-06-21 12:25:00,199.39,199.55,199.39,199.5,2000.0,176.9989,177.1409,176.9989,177.0965,2000.0
2019-06-21 12:30:00,199.49,199.58,199.42,199.52,4150.0,177.0876,177.1675,177.0255,177.1143,4150.0
2019-06-21 12:35:00,199.46,199.46,198.99,199.01,21882.0,177.061,177.061,176.6438,176.6615,21882.0
2019-06-21 12:40:00,198.97,199.0,198.83,198.86,2943.0,176.626,176.6527,176.5018,176.5284,2943.0
2019-06-21 12:45:00,198.91,199.11,198.91,199.08,2480.0,176.5728,176.7503,176.5728,176.7237,2480.0
2019-06-21 12:50:00,199.09,199.11,198.88,198.88,5934.0,176.7326,176.7503,176.5461,176.5461,5934.0
2019-06-21 12:55:00,198.87,198.89,198.67,198.79,5357.0,176.5373,176.555,176.3597,176.4663,5357.0
2019-06-21 13:00:00,198.81,198.83,198.6,198.68,4047.0,176.484,176.5018,176.2976,176.3686,4047.0
2019-06-21 13:05:00,198.67,198.74,198.51,198.51,1800.0,176.3597,176.4219,176.2177,176.2177,1800.0
2019-06-21 13:10:00,198.5,198.56,198.33,198.33,3545.0,176.2088,176.2621,176.0579,176.0579,3545.0
2019-06-21 13:15:00,198.3,198.31,198.12,198.24,5946.0,176.0313,176.0402,175.8715,175.978,5946.0
2019-06-21 13:20:00,198.23,198.26,198.09,198.25,7884.0,175.9691,175.9958,175.8449,175.9869,7884.0
2019-06-21 13:25:00,198.21,198.23,198.05,198.16,2283.0,175.9514,175.9691,175.8094,175.907,2283.0
2019-06-21 13:30:00,198.23,198.4,198.21,198.21,3786.0,175.9691,176.1201,175.9514,175.9514,3786.0
2019-06-21 13:35:00,198.14,198.27,198.14,198.16,3428.0,175.8892,176.0046,175.8892,175.907,3428.0
2019-06-21 13:40:00,198.22,198.27,198.18,198.2,2943.0,175.9603,176.0046,175.9248,175.9425,2943.0
2019-06-21 13:45:00,198.21,198.23,198.09,198.09,2700.0,175.9514,175.9691,175.8449,175.8449,2700.0
2019-06-21 13:50:00,198.16,198.16,197.97,198.0,2280.0,175.907,175.907,175.7383,175.765,2280.0
2019-06-21 13:55:00,197.96,197.99,197.77,197.81,5641.0,175.7295,175.7561,175.5608,175.5963,5641.0
2019-06-21 14:00:00,197.8,198.05,197.79,197.97,5106.0,175.5874,175.8094,175.5786,175.7383,5106.0
2019-06-21 14:05:00,198.09,198.13,197.53,197.55,11636.0,175.8449,175.8804,175.3477,175.3655,11636.0
2019-06-21 14:10:00,197.47,197.73,197.41,197.64,11931.0,175.2945,175.5253,175.2412,175.4454,11931.0
2019-06-21 14:15:00,197.62,197.67,197.56,197.64,8353.0,175.4276,175.472,175.3744,175.4454,8353.0
2019-06-21 14:20:00,197.59,197.6,197.35,197.38,5331.0,175.401,175.4099,175.188,175.2146,5331.0
2019-06-21 14:25:00,197.36,197.8,197.36,197.72,10503.0,175.1968,175.5874,175.1968,175.5164,10503.0
2019-06-21 14:30:00,197.83,198.18,197.82,198.16,2258.0,175.6141,175.9248,175.6052,175.907,2258.0
2019-06-21 14:35:00,198.18,198.28,198.12,198.22,3331.0,175.9248,176.0135,175.8715,175.9603,3331.0
2019-06-21 14:40:00,198.27,198.32,198.03,198.17,7881.0,176.0046,176.049,175.7916,175.9159,7881.0
2019-06-21 14:45:00,198.27,198.48,198.08,198.43,5540.0,176.0046,176.1911,175.836,176.1467,5540.0
2019-06-21 14:50:00,198.41,198.68,198.31,198.52,4049.0,176.1289,176.3686,176.0402,176.2266,4049.0
2019-06-21 14:55:00,198.52,198.57,198.41,198.55,6124.0,176.2266,176.271,176.1289,176.2532,6124.0
2019-06-21 15:00:00,198.58,198.85,198.48,198.75,11974.0,176.2798,176.5195,176.1911,176.4307,11974.0
2019-06-21 15:05:00,198.73,199.05,198.73,198.96,7508.0,176.413,176.6971,176.413,176.6172,7508.0
2019-06-21 15:10:00,198.96,198.98,198.84,198.88,11541.0,176.6172,176.6349,176.5106,176.5461,11541.0
2019-06-21 15:15:00,198.84,199.07,198.83,198.89,6927.0,176.5106,176.7148,176.5018,176.555,6927.0
2019-06-21 15:20:00,198.9,198.9,198.62,198.62,9640.0,176.5639,176.5639,176.3153,176.3153,9640.0
2019-06-21 15:25:00,198.63,198.84,198.53,198.53,17428.0,176.3242,176.5106,176.2355,176.2355,17428.0
2019-06-21 15:30:00,198.56,198.64,198.5,198.52,19130.0,176.2621,176.3331,176.2088,176.2266,19130.0
2019-06-21 15:35:00,198.53,198.73,198.49,198.55,45076.0,176.2355,176.413,176.1999,176.2532,45076.0
2019-06-21 15:40:00,198.53,198.6,198.33,198.49,28904.0,176.2355,176.2976,176.0579,176.1999,28904.0
2019-06-21 15:45:00,198.52,198.65,197.95,197.96,27790.0,176.2266,176.342,175.7206,175.7295,27790.0
2019-06-21 15:50:00,197.95,198.09,197.63,197.64,50308.0,175.7206,175.8449,175.4365,175.4454,50308.0
2019-06-21 15:55:00,197.65,197.81,197.15,197.23,154980.0,175.4543,175.5963,175.0104,175.0814,154980.0
2019-06-24 09:30:00,197.9,198.21,197.23,198.04,16156.0,175.6762,175.9514,175.0814,175.8005,16156.0
2019-06-24 09:35:00,197.93,198.2,197.55,198.01,10763.0,175.7028,175.9425,175.3655,175.7738,10763.0
2019-06-24 09:40:00,198.0,198.22,197.5,197.57,15444.0,175.765,175.9603,175.3211,175.3833,15444.0
2019-06-24 09:45:00,197.76,198.23,197.76,198.0,10160.0,175.5519,175.9691,175.5519,175.765,10160.0
2019-06-24 09:50:00,198.0,198.19,197.8,197.83,8942.0,175.765,175.9336,175.5874,175.6141,8942.0
2019-06-24 09:55:00,197.8,198.0,197.6,197.81,4401.0,175.5874,175.765,175.4099,175.5963,4401.0
2019-06-24 10:00:00,197.82,198.0,197.67,197.71,1700.0,175.6052,175.765,175.472,175.5075,1700.0
2019-06-24 10:05:00,198.0,198.0,197.78,197.86,900.0,175.765,175.765,175.5697,175.6407,900.0
2019-06-24 10:10:00,197.84,198.64,197.77,198.33,16902.0,175.6229,176.3331,175.5608,176.0579,16902.0
2019-06-24 10:15:00,198.38,198.78,198.32,198.65,12930.0,176.1023,176.4574,176.049,176.342,12930.0
2019-06-24 10:20:00,198.65,199.12,198.56,199.05,14773.0,176.342,176.7592,176.2621,176.6971,14773.0
2019-06-24 10:25:00,198.94,199.08,198.74,198.96,3400.0,176.5994,176.7237,176.4219,176.6172,3400.0
2019-06-24 10:30:00,199.0,199.0,198.75,198.99,2693.0,176.6527,176.6527,176.4307,176.6438,2693.0
2019-06-24 10:35:00,199.01,199.07,198.68,198.92,5535.0,176.6615,176.7148,176.3686,176.5817,5535.0
2019-06-24 10:40:00,198.77,199.0,198.77,199.0,1725.0,176.4485,176.6527,176.4485,176.6527,1725.0
2019-06-24 10:45:00,199.11,199.15,198.65,198.78,7107.0,176.7503,176.7858,176.342,176.4574,7107.0
2019-06-24 10:50:00,198.72,198.75,198.58,198.58,4408.0,176.4041,176.4307,176.2798,176.2798,4408.0
2019-06-24 10:55:00,198.52,198.73,198.44,198.55,2345.0,176.2266,176.413,176.1556,176.2532,2345.0
2019-06-24 11:00:00,198.52,198.65,198.28,198.28,3837.0,176.2266,176.342,176.0135,176.0135,3837.0
2019-06-24 11:05:00,198.21,198.49,198.21,198.49,4803.0,175.9514,176.1999,175.9514,176.1999,4803.0
2019-06-24 11:10:00,198.56,198.99,198.49,198.99,3600.0,176.2621,176.6438,176.1999,176.6438,3600.0
2019-06-24 11:15:00,198.96,199.26,198.96,199.1,4912.0,176.6172,176.8835,176.6172,176.7414,4912.0
2019-06-24 11:20:00,199.1,199.27,198.98,199.18,3806.0,176.7414,176.8924,176.6349,176.8125,3806.0
2019-06-24 11:25:00,199.16,199.41,199.06,199.3,4804.0,176.7947,177.0166,176.7059,176.919,4804.0
2019-06-24 11:30:00,199.22,199.35,199.13,199.26,2700.0,176.848,176.9634,176.7681,176.8835,2700.0
2019-06-24 11:35:00,199.37,199.44,199.16,199.16,1894.0,176.9811,177.0433,176.7947,176.7947,1894.0
2019-06-24 11:40:00,199.15,199.27,199.14,199.18,3041.0,176.7858,176.8924,176.7769,176.8125,3041.0
2019-06-24 11:45:00,199.16,199.47,199.13,199.46,2830.0,176.7947,177.0699,176.7681,177.061,2830.0
2019-06-24 11:50:00,199.45,199.54,199.33,199.33,2900.0,177.0521,177.132,176.9456,176.9456,2900.0
2019-06-24 11:55:00,199.26,199.38,198.99,199.11,3435.0,176.8835,176.99,176.6438,176.7503,3435.0
2019-06-24 12:00:00,199.11,199.27,199.05,199.13,5482.0,176.7503,176.8924,176.6971,176.7681,5482.0
2019-06-24 12:05:00,199.09,199.13,198.86,198.86,2958.0,176.7326,176.7681,176.5284,176.5284,2958.0
2019-06-24 12:10:00,198.84,198.86,198.72,198.79,4394.0,176.5106,176.5284,176.4041,176.4663,4394.0
2019-06-24 12:15:00,198.75,198.96,198.75,198.96,2014.0,176.4307,176.6172,176.4307,176.6172,2014.0
2019-06-24 12:20:00,198.98,198.98,198.77,198.89,3075.0,176.6349,176.6349,176.4485,176.555,3075.0
2019-06-24 12:25:00,198.95,198.95,198.62,198.65,2904.0,176.6083,176.6083,176.3153,176.342,2904.0
2019-06-24 12:30:00,198.7,198.77,198.58,198.58,3410.0,176.3864,176.4485,176.2798,176.2798,3410.0
2019-06-24 12:35:00,198.7,198.7,198.54,198.59,3972.0,176.3864,176.3864,176.2443,176.2887,3972.0
2019-06-24 12:40:00,198.59,198.62,198.47,198.47,4254.0,176.2887,176.3153,176.1822,176.1822,4254.0
2019-06-24 12:45:00,198.43,198.54,198.33,198.54,9671.0,176.1467,176.2443,176.0579,176.2443,9671.0
2019-06-24 12:50:00,198.57,198.57,198.32,198.32,4167.0,176.271,176.271,176.049,176.049,4167.0
2019-06-24 12:55:00,198.29,198.35,198.28,198.31,2548.0,176.0224,176.0757,176.0135,176.0402,2548.0
2019-06-24 13:00:00,198.37,198.58,198.37,198.53,1900.0,176.0934,176.2798,176.0934,176.2355,1900.0
2019-06-24 13:05:00,198.54,198.6,198.48,198.53,2531.0,176.2443,176.2976,176.1911,176.2355,2531.0
2019-06-24 13:10:00,198.55,198.58,198.4,198.4,5333.0,176.2532,176.2798,176.1201,176.1201,5333.0
2019-06-24 13:15:00,198.47,198.5,198.33,198.33,3453.0,176.1822,176.2088,176.0579,176.0579,3453.0
2019-06-24 13:20:00,198.36,198.45,198.32,198.44,5864.0,176.0845,176.1644,176.049,176.1556,5864.0
2019-06-24 13:25:00,198.51,198.51,198.21,198.34,5537.0,176.2177,176.2177,175.9514,176.0668,5537.0
2019-06-24 13:30:00,198.29,198.3,198.17,198.18,1602.0,176.0224,176.0313,175.9159,175.9248,1602.0
2019-06-24 13:35:00,198.17,198.17,198.04,198.04,3534.0,175.9159,175.9159,175.8005,175.8005,3534.0
2019-06-24 13:40:00,198.02,198.05,197.86,197.93,8177.0,175.7827,175.8094,175.6407,175.7028,8177.0
2019-06-24 13:45:00,197.91,197.94,197.76,197.78,6802.0,175.6851,175.7117,175.5519,175.5697,6802.0
2019-06-24 13:50:00,197.75,197.76,197.54,197.58,10011.0,175.543,175.5519,175.3566,175.3921,10011.0
2019-06-24 13:55:00,197.58,197.62,197.47,197.49,2300.0,175.3921,175.4276,175.2945,175.3122,2300.0
2019-06-24 14:00:00,197.51,197.63,197.39,197.63,5885.0,175.33,175.4365,175.2235,175.4365,5885.0
2019-06-24 14:05:00,197.59,197.66,197.52,197.57,2813.0,175.401,175.4632,175.3389,175.3833,2813.0
2019-06-24 14:10:00,197.53,197.54,197.41,197.52,6394.0,175.3477,175.3566,175.2412,175.3389,6394.0
2019-06-24 14:15:00,197.51,197.6,197.38,197.39,5462.0,175.33,175.4099,175.2146,175.2235,5462.0
2019-06-24 14:20:00,197.42,197.48,197.38,197.47,4133.0,175.2501,175.3034,175.2146,175.2945,4133.0
2019-06-24 14:25:00,197.44,197.44,197.22,197.24,4200.0,175.2679,175.2679,175.0726,175.0903,4200.0
2019-06-24 14:30:00,197.24,197.31,197.06,197.14,7342.0,175.0903,175.1525,174.9305,175.0015,7342.0
2019-06-24 14:35:00,197.16,197.25,197.16,197.22,1200.0,175.0193,175.0992,175.0193,175.0726,1200.0
2019-06-24 14:40:00,197.19,197.26,197.1,197.13,5545.0,175.0459,175.1081,174.966,174.9927,5545.0
2019-06-24 14:45:00,197.12,197.27,197.11,197.17,2137.0,174.9838,175.1169,174.9749,175.0282,2137.0
2019-06-24 14:50:00,197.17,197.32,197.14,197.16,3201.0,175.0282,175.1613,175.0015,175.0193,3201.0
2019-06-24 14:55:00,197.15,197.28,197.15,197.17,3600.0,175.0104,175.1258,175.0104,175.0282,3600.0
2019-06-24 15:00:00,197.15,197.2,197.09,197.11,3621.0,175.0104,175.0548,174.9572,174.9749,3621.0
2019-06-24 15:05:00,197.14,197.21,197.1,197.18,6016.0,175.0015,175.0637,174.966,175.0371,6016.0
2019-06-24 15:10:00,197.16,197.49,197.14,197.46,4671.0,175.0193,175.3122,175.0015,175.2856,4671.0
2019-06-24 15:15:00,197.41,197.42,197.2,197.24,5928.0,175.2412,175.2501,175.0548,175.0903,5928.0
2019-06-24 15:20:00,197.17,197.42,197.16,197.35,5338.0,175.0282,175.2501,175.0193,175.188,5338.0
2019-06-24 15:25:00,197.35,197.35,197.24,197.26,7109.0,175.188,175.188,175.0903,175.1081,7109.0
2019-06-24 15:30:00,197.3,197.32,197.21,197.31,7845.0,175.1436,175.1613,175.0637,175.1525,7845.0
2019-06-24 15:35:00,197.31,197.48,197.28,197.28,24981.0,175.1525,175.3034,175.1258,175.1258,24981.0
2019-06-24 15:40:00,197.3,197.36,197.23,197.31,10088.0,175.1436,175.1968,175.0814,175.1525,10088.0
2019-06-24 15:45:00,197.34,197.42,197.17,197.31,12145.0,175.1791,175.2501,175.0282,175.1525,12145.0
2019-06-24 15:50:00,197.3,197.63,197.3,197.41,18395.0,175.1436,175.4365,175.1436,175.2412,18395.0
2019-06-24 15:55:00,197.38,197.66,197.23,197.32,41288.0,175.2146,175.4632,175.0814,175.1613,41288.0
2019-06-25 09:30:00,197.38,197.38,196.31,197.05,10622.0,175.2146,175.2146,174.2648,174.9217,10622.0
2019-06-25 09:35:00,196.94,197.55,196.75,197.32,11830.0,174.824,175.3655,174.6553,175.1613,11830.0
2019-06-25 09:40:00,197.23,197.99,197.21,197.85,11800.0,175.0814,175.7561,175.0637,175.6318,11800.0
2019-06-25 09:45:00,197.87,197.9,197.62,197.68,27836.0,175.6496,175.6762,175.4276,175.4809,27836.0
2019-06-25 09:50:00,197.74,198.08,197.3,197.3,41119.0,175.5342,175.836,175.1436,175.1436,41119.0
2019-06-25 09:55:00,197.31,197.62,197.19,197.62,11152.0,175.1525,175.4276,175.0459,175.4276,11152.0
2019-06-25 10:00:00,197.59,197.98,197.3,197.62,11259.0,175.401,175.7472,175.1436,175.4276,11259.0
2019-06-25 10:05:00,197.52,197.71,197.28,197.31,4047.0,175.3389,175.5075,175.1258,175.1525,4047.0
2019-06-25 10:10:00,197.42,197.42,196.78,197.03,6974.0,175.2501,175.2501,174.682,174.9039,6974.0
2019-06-25 10:15:00,196.98,196.98,196.55,196.83,7104.0,174.8595,174.8595,174.4778,174.7264,7104.0
2019-06-25 10:20:00,196.75,197.18,196.7,196.75,15450.0,174.6553,175.0371,174.611,174.6553,15450.0
2019-06-25 10:25:00,196.75,196.75,196.49,196.72,11314.0,174.6553,174.6553,174.4245,174.6287,11314.0
2019-06-25 10:30:00,196.81,197.02,196.69,196.97,5708.0,174.7086,174.895,174.6021,174.8506,5708.0
2019-06-25 10:35:00,196.96,197.16,196.91,197.04,4413.0,174.8418,175.0193,174.7974,174.9128,4413.0
2019-06-25 10:40:00,197.18,197.33,197.08,197.25,2980.0,175.0371,175.1702,174.9483,175.0992,2980.0
2019-06-25 10:45:00,197.34,197.4,196.99,197.12,6619.0,175.1791,175.2323,174.8684,174.9838,6619.0
2019-06-25 10:50:00,197.11,197.39,197.03,197.2,3293.0,174.9749,175.2235,174.9039,175.0548,3293.0
2019-06-25 10:55:00,197.23,197.31,197.15,197.31,4840.0,175.0814,175.1525,175.0104,175.1525,4840.0
2019-06-25 11:00:00,197.31,197.35,197.14,197.14,1739.0,175.1525,175.188,175.0015,175.0015,1739.0
2019-06-25 11:05:00,197.25,197.33,197.02,197.33,6547.0,175.0992,175.1702,174.895,175.1702,6547.0
2019-06-25 11:10:00,197.18,197.38,197.12,197.35,5623.0,175.0371,175.2146,174.9838,175.188,5623.0
2019-06-25 11:15:00,197.35,197.66,197.33,197.54,5760.0,175.188,175.4632,175.1702,175.3566,5760.0
2019-06-25 11:20:00,197.38,197.55,197.33,197.55,3010.0,175.2146,175.3655,175.1702,175.3655,3010.0
2019-06-25 11:25:00,197.68,197.9,197.68,197.9,2737.0,175.4809,175.6762,175.4809,175.6762,2737.0
2019-06-25 11:30:00,197.89,197.9,197.32,197.36,5628.0,175.6673,175.6762,175.1613,175.1968,5628.0
2019-06-25 11:35:00,197.28,197.52,197.28,197.49,15697.0,175.1258,175.3389,175.1258,175.3122,15697.0
2019-06-25 11:40:00,197.51,197.74,197.5,197.68,8907.0,175.33,175.5342,175.3211,175.4809,8907.0
2019-06-25 11:45:00,197.55,197.55,197.05,197.05,5502.0,175.3655,175.3655,174.9217,174.9217,5502.0
2019-06-25 11:50:00,197.09,197.25,197.04,197.07,5615.0,174.9572,175.0992,174.9128,174.9394,5615.0
2019-06-25 11:55:00,197.06,197.21,196.94,197.14,3615.0,174.9305,175.0637,174.824,175.0015,3615.0
2019-06-25 12:00:00,197.12,197.33,197.0,197.11,5308.0,174.9838,175.1702,174.8773,174.9749,5308.0
2019-06-25 12:05:00,197.11,197.19,196.96,197.01,4681.0,174.9749,175.0459,174.8418,174.8861,4681.0
2019-06-25 12:10:00,197.02,197.11,197.02,197.09,1700.0,174.895,174.9749,174.895,174.9572,1700.0
2019-06-25 12:15:00,197.08,197.15,196.9,197.07,6610.0,174.9483,175.0104,174.7885,174.9394,6610.0
2019-06-25 12:20:00,197.06,197.12,197.06,197.11,1194.0,174.9305,174.9838,174.9305,174.9749,1194.0
2019-06-25 12:25:00,197.06,197.11,196.82,196.95,8181.0,174.9305,174.9749,174.7175,174.8329,8181.0
2019-06-25 12:30:00,196.94,197.1,196.94,196.99,2097.0,174.824,174.966,174.824,174.8684,2097.0
2019-06-25 12:35:00,197.01,197.06,196.74,196.82,6330.0,174.8861,174.9305,174.6465,174.7175,6330.0
2019-06-25 12:40:00,196.78,196.81,196.56,196.64,4565.0,174.682,174.7086,174.4867,174.5577,4565.0
2019-06-25 12:45:00,196.65,196.69,196.45,196.67,5615.0,174.5666,174.6021,174.389,174.5843,5615.0
2019-06-25 12:50:00,196.75,196.75,196.61,196.72,2847.0,174.6553,174.6553,174.5311,174.6287,2847.0
2019-06-25 12:55:00,196.75,196.77,196.62,196.75,1850.0,174.6553,174.6731,174.5399,174.6553,1850.0
2019-06-25 13:00:00,196.77,196.79,196.33,196.62,11015.0,174.6731,174.6909,174.2825,174.5399,11015.0
2019-06-25 13:05:00,196.53,196.54,196.36,196.43,3408.0,174.46,174.4689,174.3091,174.3713,3408.0
2019-06-25 13:10:00,196.5,196.55,196.43,196.45,19411.0,174.4334,174.4778,174.3713,174.389,19411.0
2019-06-25 13:15:00,196.45,196.48,196.11,196.27,8232.0,174.389,174.4157,174.0872,174.2292,8232.0
2019-06-25 13:20:00,196.32,196.36,196.19,196.29,1115.0,174.2736,174.3091,174.1582,174.247,1115.0
2019-06-25 13:25:00,196.34,196.57,196.3,196.57,4882.0,174.2914,174.4956,174.2559,174.4956,4882.0
2019-06-25 13:30:00,196.5,196.81,196.41,196.81,3402.0,174.4334,174.7086,174.3535,174.7086,3402.0
2019-06-25 13:35:00,196.89,196.91,196.56,196.56,6398.0,174.7796,174.7974,174.4867,174.4867,6398.0
2019-06-25 13:40:00,196.59,196.73,196.54,196.71,1722.0,174.5133,174.6376,174.4689,174.6198,1722.0
2019-06-25 13:45:00,196.67,196.7,196.52,196.52,4748.0,174.5843,174.611,174.4512,174.4512,4748.0
2019-06-25 13:50:00,196.51,196.54,196.24,196.32,4728.0,174.4423,174.4689,174.2026,174.2736,4728.0
2019-06-25 13:55:00,196.35,196.36,196.16,196.16,1700.0,174.3003,174.3091,174.1316,174.1316,1700.0
2019-06-25 14:00:00,196.21,196.38,196.16,196.28,5932.0,174.176,174.3269,174.1316,174.2381,5932.0
2019-06-25 14:05:00,196.25,196.26,196.05,196.22,3930.0,174.2115,174.2204,174.034,174.1849,3930.0
2019-06-25 14:10:00,196.23,196.45,196.18,196.44,3300.0,174.1937,174.389,174.1494,174.3802,3300.0
2019-06-25 14:15:00,196.38,196.39,196.21,196.23,4094.0,174.3269,174.3358,174.176,174.1937,4094.0
2019-06-25 14:20:00,196.2,196.2,195.9,195.97,6156.0,174.1671,174.1671,173.9008,173.9629,6156.0
2019-06-25 14:25:00,195.96,196.17,195.93,196.17,2000.0,173.9541,174.1405,173.9274,174.1405,2000.0
2019-06-25 14:30:00,196.08,196.22,196.01,196.01,4508.0,174.0606,174.1849,173.9984,173.9984,4508.0
2019-06-25 14:35:00,196.14,196.14,195.6,195.69,4200.0,174.1138,174.1138,173.6345,173.7144,4200.0
2019-06-25 14:40:00,195.69,195.71,195.53,195.71,3410.0,173.7144,173.7321,173.5723,173.7321,3410.0
2019-06-25 14:45:00,195.67,195.8,195.55,195.57,5760.0,173.6966,173.812,173.5901,173.6079,5760.0
2019-06-25 14:50:00,195.49,195.7,195.49,195.7,3332.0,173.5368,173.7233,173.5368,173.7233,3332.0
2019-06-25 14:55:00,195.68,196.06,195.68,195.89,5894.0,173.7055,174.0428,173.7055,173.8919,5894.0
2019-06-25 15:00:00,195.85,196.09,195.85,196.09,2900.0,173.8564,174.0695,173.8564,174.0695,2900.0
2019-06-25 15:05:00,196.18,196.22,195.97,196.02,6600.0,174.1494,174.1849,173.9629,174.0073,6600.0
2019-06-25 15:10:00,195.97,195.97,195.74,195.74,2107.0,173.9629,173.9629,173.7588,173.7588,2107.0
2019-06-25 15:15:00,195.71,195.75,195.57,195.57,8377.0,173.7321,173.7676,173.6079,173.6079,8377.0
2019-06-25 15:20:00,195.6,195.94,195.55,195.88,6200.0,173.6345,173.9363,173.5901,173.883,6200.0
2019-06-25 15:25:00,195.89,196.03,195.8,195.82,7700.0,173.8919,174.0162,173.812,173.8298,7700.0
2019-06-25 15:30:00,195.84,195.91,195.65,195.78,7424.0,173.8475,173.9097,173.6789,173.7943,7424.0
2019-06-25 15:35:00,195.81,195.91,195.69,195.87,10847.0,173.8209,173.9097,173.7144,173.8742,10847.0
2019-06-25 15:40:00,195.8,195.85,195.75,195.8,8089.0,173.812,173.8564,173.7676,173.812,8089.0
2019-06-25 15:45:00,195.81,195.97,195.75,195.89,19125.0,173.8209,173.9629,173.7676,173.8919,19125.0
2019-06-25 15:50:00,195.92,195.92,195.65,195.73,27942.0,173.9185,173.9185,173.6789,173.7499,27942.0
2019-06-25 15:55:00,195.7,196.04,195.56,195.67,47537.0,173.7233,174.0251,173.599,173.6966,47537.0
2019-06-26 09:30:00,195.73,195.73,194.77,195.58,13721.0,173.7499,173.7499,172.8977,173.6167,13721.0
2019-06-26 09:35:00,195.4,195.42,194.98,194.99,3806.0,173.4569,173.4747,173.0841,173.093,3806.0
2019-06-26 09:40:00,195.04,195.33,194.91,195.1,4461.0,173.1374,173.3948,173.022,173.1906,4461.0
2019-06-26 09:45:00,195.03,195.47,194.74,194.74,9075.0,173.1285,173.5191,172.8711,172.8711,9075.0
2019-06-26 09:50:00,194.87,194.87,194.35,194.67,10839.0,172.9865,172.9865,172.5249,172.8089,10839.0
2019-06-26 09:55:00,194.75,195.14,194.75,195.0,2981.0,172.8799,173.2261,172.8799,173.1019,2981.0
2019-06-26 10:00:00,194.99,195.0,194.49,194.53,4535.0,173.093,173.1019,172.6491,172.6846,4535.0
2019-06-26 10:05:00,194.36,194.38,193.86,193.86,7893.0,172.5337,172.5515,172.0899,172.0899,7893.0
2019-06-26 10:10:00,193.81,193.85,193.36,193.54,7513.0,172.0455,172.081,171.646,171.8058,7513.0
2019-06-26 10:15:00,193.62,193.95,193.01,193.01,9225.0,171.8768,172.1698,171.3353,171.3353,9225.0
2019-06-26 10:20:00,193.1,193.28,193.0,193.11,4193.0,171.4152,171.575,171.3265,171.4241,4193.0
2019-06-26 10:25:00,193.13,193.83,193.04,193.83,8930.0,171.4419,172.0633,171.362,172.0633,8930.0
2019-06-26 10:30:00,193.92,194.08,193.51,193.51,4469.0,172.1431,172.2852,171.7792,171.7792,4469.0
2019-06-26 10:35:00,193.35,193.54,193.35,193.44,3055.0,171.6372,171.8058,171.6372,171.717,3055.0
2019-06-26 10:40:00,193.44,193.68,193.44,193.56,6931.0,171.717,171.9301,171.717,171.8236,6931.0
2019-06-26 10:45:00,193.65,193.82,193.57,193.82,4306.0,171.9035,172.0544,171.8325,172.0544,4306.0
2019-06-26 10:50:00,193.94,193.97,193.71,193.77,4848.0,172.1609,172.1875,171.9567,172.01,4848.0
2019-06-26 10:55:00,193.7,194.02,193.7,194.02,3635.0,171.9479,172.2319,171.9479,172.2319,3635.0
2019-06-26 11:00:00,194.04,194.36,194.03,194.36,5076.0,172.2497,172.5337,172.2408,172.5337,5076.0
2019-06-26 11:05:00,194.34,194.37,194.08,194.08,2740.0,172.516,172.5426,172.2852,172.2852,2740.0
2019-06-26 11:10:00,194.11,194.21,194.01,194.01,3792.0,172.3118,172.4006,172.223,172.223,3792.0
2019-06-26 11:15:00,194.0,194.26,193.98,194.26,3035.0,172.2142,172.445,172.1964,172.445,3035.0
2019-06-26 11:20:00,194.26,194.3,194.04,194.04,3922.0,172.445,172.4805,172.2497,172.2497,3922.0
2019-06-26 11:25:00,194.0,194.08,193.9,194.08,3204.0,172.2142,172.2852,172.1254,172.2852,3204.0
2019-06-26 11:30:00,194.0,194.03,193.87,193.95,2091.0,172.2142,172.2408,172.0988,172.1698,2091.0
2019-06-26 11:35:00,193.88,194.2,193.86,194.2,4857.0,172.1076,172.3917,172.0899,172.3917,4857.0
2019-06-26 11:40:00,194.21,194.24,193.94,193.98,3930.0,172.4006,172.4272,172.1609,172.1964,3930.0
2019-06-26 11:45:00,194.0,194.31,193.99,194.2,2419.0,172.2142,172.4893,172.2053,172.3917,2419.0
2019-06-26 11:50:00,194.22,194.44,194.22,194.44,2941.0,172.4095,172.6048,172.4095,172.6048,2941.0
2019-06-26 11:55:00,194.46,194.68,194.46,194.68,4408.0,172.6225,172.8178,172.6225,172.8178,4408.0
2019-06-26 12:00:00,194.7,194.75,194.51,194.52,7347.0,172.8356,172.8799,172.6669,172.6758,7347.0
2019-06-26 12:05:00,194.56,194.86,194.53,194.7,3907.0,172.7113,172.9776,172.6846,172.8356,3907.0
2019-06-26 12:10:00,194.71,194.77,194.68,194.77,1709.0,172.8444,172.8977,172.8178,172.8977,1709.0
2019-06-26 12:15:00,194.78,194.78,194.6,194.6,3757.0,172.9066,172.9066,172.7468,172.7468,3757.0
2019-06-26 12:20:00,194.51,194.61,194.49,194.57,4188.0,172.6669,172.7557,172.6491,172.7202,4188.0
2019-06-26 12:25:00,194.58,194.68,194.55,194.62,2300.0,172.729,172.8178,172.7024,172.7645,2300.0
2019-06-26 12:30:00,194.62,194.78,194.61,194.78,2382.0,172.7645,172.9066,172.7557,172.9066,2382.0
2019-06-26 12:35:00,194.69,194.85,194.64,194.85,4692.0,172.8267,172.9687,172.7823,172.9687,4692.0
2019-06-26 12:40:00,194.84,194.99,194.82,194.99,2442.0,172.9598,173.093,172.9421,173.093,2442.0
2019-06-26 12:45:00,195.02,195.05,194.69,194.69,5473.0,173.1196,173.1462,172.8267,172.8267,5473.0
2019-06-26 12:50:00,194.69,194.77,194.63,194.77,2080.0,172.8267,172.8977,172.7734,172.8977,2080.0
2019-06-26 12:55:00,194.77,194.77,194.63,194.64,2501.0,172.8977,172.8977,172.7734,172.7823,2501.0
2019-06-26 13:00:00,194.61,194.68,194.46,194.53,5575.0,172.7557,172.8178,172.6225,172.6846,5575.0
2019-06-26 13:05:00,194.5,194.54,194.47,194.52,2000.0,172.658,172.6935,172.6314,172.6758,2000.0
2019-06-26 13:10:00,194.53,194.54,194.47,194.5,2400.0,172.6846,172.6935,172.6314,172.658,2400.0
2019-06-26 13:15:00,194.49,194.66,194.49,194.5,3609.0,172.6491,172.8,172.6491,172.658,3609.0
2019-06-26 13:20:00,194.53,194.66,194.53,194.55,4418.0,172.6846,172.8,172.6846,172.7024,4418.0
2019-06-26 13:25:00,194.53,194.6,194.47,194.47,2884.0,172.6846,172.7468,172.6314,172.6314,2884.0
2019-06-26 13:30:00,194.49,194.55,194.45,194.52,4177.0,172.6491,172.7024,172.6136,172.6758,4177.0
2019-06-26 13:35:00,194.5,194.6,194.43,194.44,18566.0,172.658,172.7468,172.5959,172.6048,18566.0
2019-06-26 13:40:00,194.44,194.44,194.03,194.04,8430.0,172.6048,172.6048,172.2408,172.2497,8430.0
2019-06-26 13:45:00,194.0,194.06,193.76,194.03,9305.0,172.2142,172.2674,172.0011,172.2408,9305.0
2019-06-26 13:50:00,194.02,194.09,193.8,193.81,5670.0,172.2319,172.2941,172.0366,172.0455,5670.0
2019-06-26 13:55:00,193.9,194.06,193.89,194.06,3317.0,172.1254,172.2674,172.1165,172.2674,3317.0
2019-06-26 14:00:00,194.0,194.13,193.87,193.9,3906.0,172.2142,172.3296,172.0988,172.1254,3906.0
2019-06-26 14:05:00,193.88,193.98,193.84,193.91,4673.0,172.1076,172.1964,172.0721,172.1343,4673.0
2019-06-26 14:10:00,193.95,194.25,193.92,194.25,6187.0,172.1698,172.4361,172.1431,172.4361,6187.0
2019-06-26 14:15:00,194.25,194.25,194.02,194.03,6555.0,172.4361,172.4361,172.2319,172.2408,6555.0
2019-06-26 14:20:00,194.02,194.15,193.83,193.83,6656.0,172.2319,172.3473,172.0633,172.0633,6656.0
2019-06-26 14:25:00,193.87,194.0,193.54,193.55,18392.0,172.0988,172.2142,171.8058,171.8147,18392.0
2019-06-26 14:30:00,193.51,193.55,193.15,193.18,9913.0,171.7792,171.8147,171.4596,171.4862,9913.0
2019-06-26 14:35:00,193.17,193.33,193.06,193.16,17941.0,171.4774,171.6194,171.3797,171.4685,17941.0
2019-06-26 14:40:00,193.17,193.22,192.8,192.84,7266.0,171.4774,171.5218,171.1489,171.1844,7266.0
2019-06-26 14:45:00,192.85,193.0,192.76,192.76,6236.0,171.1933,171.3265,171.1134,171.1134,6236.0
2019-06-26 14:50:00,192.71,192.74,192.35,192.47,14142.0,171.069,171.0957,170.7495,170.856,14142.0
2019-06-26 14:55:00,192.49,192.61,192.34,192.36,12272.0,170.8737,170.9803,170.7406,170.7583,12272.0
2019-06-26 15:00:00,192.36,192.52,192.14,192.22,15811.0,170.7583,170.9004,170.563,170.6341,15811.0
2019-06-26 15:05:00,192.24,192.24,191.85,191.95,28899.0,170.6518,170.6518,170.3056,170.3944,28899.0
2019-06-26 15:10:00,192.01,192.02,191.37,191.37,18678.0,170.4476,170.4565,169.8795,169.8795,18678.0
2019-06-26 15:15:00,191.43,191.86,191.38,191.82,18749.0,169.9328,170.3145,169.8884,170.279,18749.0
2019-06-26 15:20:00,191.8,191.8,191.23,191.29,18153.0,170.2612,170.2612,169.7552,169.8085,18153.0
2019-06-26 15:25:00,191.27,191.63,191.23,191.48,14736.0,169.7907,170.1103,169.7552,169.9772,14736.0
2019-06-26 15:30:00,191.47,191.8,191.46,191.76,16722.0,169.9683,170.2612,169.9594,170.2257,16722.0
2019-06-26 15:35:00,191.74,192.09,191.67,192.06,17915.0,170.208,170.5187,170.1458,170.492,17915.0
2019-06-26 15:40:00,192.02,192.41,191.94,191.94,65971.0,170.4565,170.8027,170.3855,170.3855,65971.0
2019-06-26 15:45:00,191.94,191.94,191.59,191.63,29611.0,170.3855,170.3855,170.0748,170.1103,29611.0
2019-06-26 15:50:00,191.63,191.73,191.56,191.62,57848.0,170.1103,170.1991,170.0482,170.1014,57848.0
2019-06-26 15:55:00,191.62,191.68,191.05,191.21,129928.0,170.1014,170.1547,169.5954,169.7375,129928.0
2019-06-27 09:30:00,191.04,191.21,190.24,191.21,8143.0,169.5866,169.7375,168.8764,169.7375,8143.0
2019-06-27 09:35:00,191.05,191.83,191.05,191.55,7321.0,169.5954,170.2878,169.5954,170.0393,7321.0
2019-06-27 09:40:00,191.71,191.84,190.69,191.04,10194.0,170.1813,170.2967,169.2759,169.5866,10194.0
2019-06-27 09:45:00,191.25,191.66,191.18,191.29,8994.0,169.773,170.1369,169.7108,169.8085,8994.0
2019-06-27 09:50:00,191.3,191.57,190.71,190.93,7931.0,169.8174,170.057,169.2936,169.4889,7931.0
2019-06-27 09:55:00,191.04,191.25,190.64,190.75,5853.0,169.5866,169.773,169.2315,169.3291,5853.0
2019-06-27 10:00:00,190.83,191.22,190.64,191.07,7568.0,169.4001,169.7464,169.2315,169.6132,7568.0
2019-06-27 10:05:00,191.07,191.07,190.7,190.91,3095.0,169.6132,169.6132,169.2847,169.4712,3095.0
2019-06-27 10:10:00,190.9,190.92,190.5,190.5,2701.0,169.4623,169.48,169.1072,169.1072,2701.0
2019-06-27 10:15:00,190.55,190.77,190.26,190.6,8130.0,169.1516,169.3469,168.8942,169.196,8130.0
2019-06-27 10:20:00,190.56,190.67,190.01,190.17,7891.0,169.1605,169.2581,168.6722,168.8143,7891.0
2019-06-27 10:25:00,190.36,190.49,190.2,190.2,4671.0,168.9829,169.0983,168.8409,168.8409,4671.0
2019-06-27 10:30:00,190.13,190.68,190.13,190.3,7300.0,168.7788,169.267,168.7788,168.9297,7300.0
2019-06-27 10:35:00,190.3,190.33,189.85,189.91,3627.0,168.9297,168.9563,168.5302,168.5835,3627.0
2019-06-27 10:40:00,189.9,190.16,189.85,190.08,5424.0,168.5746,168.8054,168.5302,168.7344,5424.0
2019-06-27 10:45:00,190.0,190.22,189.69,189.99,5623.0,168.6634,168.8586,168.3882,168.6545,5623.0
2019-06-27 10:50:00,189.98,190.11,189.95,189.96,5620.0,168.6456,168.761,168.619,168.6278,5620.0
2019-06-27 10:55:00,190.0,190.24,189.86,190.03,4807.0,168.6634,168.8764,168.5391,168.69,4807.0
2019-06-27 11:00:00,190.03,190.03,189.77,189.9,3500.0,168.69,168.69,168.4592,168.5746,3500.0
2019-06-27 11:05:00,189.96,190.1,189.82,189.96,4900.0,168.6278,168.7521,168.5036,168.6278,4900.0
2019-06-27 11:10:00,190.02,190.3,190.01,190.15,5473.0,168.6811,168.9297,168.6722,168.7965,5473.0
2019-06-27 11:15:00,190.2,190.37,190.11,190.34,8404.0,168.8409,168.9918,168.761,168.9652,8404.0
2019-06-27 11:20:00,190.35,190.45,190.09,190.09,5066.0,168.974,169.0628,168.7432,168.7432,5066.0
2019-06-27 11:25:00,190.1,190.1,189.78,189.8,2300.0,168.7521,168.7521,168.4681,168.4858,2300.0
2019-06-27 11:30:00,189.87,190.1,189.82,190.1,5900.0,168.548,168.7521,168.5036,168.7521,5900.0
2019-06-27 11:35:00,190.06,190.47,190.06,190.29,4600.0,168.7166,169.0806,168.7166,168.9208,4600.0
2019-06-27 11:40:00,190.3,190.5,190.24,190.47,5966.0,168.9297,169.1072,168.8764,169.0806,5966.0
2019-06-27 11:45:00,190.47,190.63,190.26,190.26,14146.0,169.0806,169.2226,168.8942,168.8942,14146.0
2019-06-27 11:50:00,190.29,190.4,190.14,190.33,10000.0,168.9208,169.0184,168.7876,168.9563,10000.0
2019-06-27 11:55:00,190.34,190.35,190.23,190.24,3000.0,168.9652,168.974,168.8675,168.8764,3000.0
2019-06-27 12:00:00,190.24,190.36,190.15,190.22,7285.0,168.8764,168.9829,168.7965,168.8586,7285.0
2019-06-27 12:05:00,190.28,190.4,190.26,190.28,4500.0,168.9119,169.0184,168.8942,168.9119,4500.0
2019-06-27 12:10:00,190.32,190.53,190.32,190.4,7627.0,168.9474,169.1338,168.9474,169.0184,7627.0
2019-06-27 12:15:00,190.4,190.4,190.28,190.3,3855.0,169.0184,169.0184,168.9119,168.9297,3855.0
2019-06-27 12:20:00,190.35,190.38,190.27,190.27,3038.0,168.974,169.0007,168.903,168.903,3038.0
2019-06-27 12:25:00,190.19,190.2,190.07,190.11,7005.0,168.832,168.8409,168.7255,168.761,7005.0
2019-06-27 12:30:00,190.09,190.23,190.08,190.19,4402.0,168.7432,168.8675,168.7344,168.832,4402.0
2019-06-27 12:35:00,190.19,190.32,190.16,190.2,6769.0,168.832,168.9474,168.8054,168.8409,6769.0
2019-06-27 12:40:00,190.27,190.3,190.1,190.12,4700.0,168.903,168.9297,168.7521,168.7699,4700.0
2019-06-27 12:45:00,190.12,190.41,190.09,190.39,5400.0,168.7699,169.0273,168.7432,169.0096,5400.0
2019-06-27 12:50:00,190.39,190.51,190.22,190.22,5020.0,169.0096,169.1161,168.8586,168.8586,5020.0
2019-06-27 12:55:00,190.2,190.28,190.15,190.15,4234.0,168.8409,168.9119,168.7965,168.7965,4234.0
2019-06-27 13:00:00,190.13,190.25,190.08,190.15,4600.0,168.7788,168.8853,168.7344,168.7965,4600.0
2019-06-27 13:05:00,190.16,190.31,190.1,190.31,4784.0,168.8054,168.9385,168.7521,168.9385,4784.0
2019-06-27 13:10:00,190.34,190.35,190.14,190.24,6984.0,168.9652,168.974,168.7876,168.8764,6984.0
2019-06-27 13:15:00,190.24,190.33,190.2,190.21,4098.0,168.8764,168.9563,168.8409,168.8498,4098.0
2019-06-27 13:20:00,190.2,190.29,190.1,190.12,5444.0,168.8409,168.9208,168.7521,168.7699,5444.0
2019-06-27 13:25:00,190.12,190.38,190.11,190.37,3300.0,168.7699,169.0007,168.761,168.9918,3300.0
2019-06-27 13:30:00,190.32,190.36,190.22,190.36,6853.0,168.9474,168.9829,168.8586,168.9829,6853.0
2019-06-27 13:35:00,190.36,190.59,190.36,190.59,4274.0,168.9829,169.1871,168.9829,169.1871,4274.0
2019-06-27 13:40:00,190.64,190.64,190.43,190.53,9020.0,169.2315,169.2315,169.0451,169.1338,9020.0
2019-06-27 13:45:00,190.54,190.6,190.5,190.56,3600.0,169.1427,169.196,169.1072,169.1605,3600.0
2019-06-27 13:50:00,190.53,190.62,190.53,190.61,2200.0,169.1338,169.2137,169.1338,169.2049,2200.0
2019-06-27 13:55:00,190.61,190.75,190.55,190.64,6637.0,169.2049,169.3291,169.1516,169.2315,6637.0
2019-06-27 14:00:00,190.65,190.66,190.41,190.48,5739.0,169.2404,169.2492,169.0273,169.0895,5739.0
2019-06-27 14:05:00,190.48,190.6,190.42,190.56,2800.0,169.0895,169.196,169.0362,169.1605,2800.0
2019-06-27 14:10:00,190.54,190.66,190.47,190.53,6878.0,169.1427,169.2492,169.0806,169.1338,6878.0
2019-06-27 14:15:00,190.53,190.53,190.25,190.25,10050.0,169.1338,169.1338,168.8853,168.8853,10050.0
2019-06-27 14:20:00,190.28,190.6,190.21,190.59,12916.0,168.9119,169.196,168.8498,169.1871,12916.0
2019-06-27 14:25:00,190.62,190.68,190.57,190.58,2612.0,169.2137,169.267,169.1693,169.1782,2612.0
2019-06-27 14:30:00,190.58,190.67,190.56,190.61,6400.0,169.1782,169.2581,169.1605,169.2049,6400.0
2019-06-27 14:35:00,190.61,190.69,190.57,190.59,4119.0,169.2049,169.2759,169.1693,169.1871,4119.0
2019-06-27 14:40:00,190.59,190.66,190.54,190.59,5765.0,169.1871,169.2492,169.1427,169.1871,5765.0
2019-06-27 14:45:00,190.55,190.78,190.54,190.74,4364.0,169.1516,169.3558,169.1427,169.3203,4364.0
2019-06-27 14:50:00,190.76,190.83,190.67,190.75,6097.0,169.338,169.4001,169.2581,169.3291,6097.0
2019-06-27 14:55:00,190.75,190.81,190.5,190.5,10456.0,169.3291,169.3824,169.1072,169.1072,10456.0
2019-06-27 15:00:00,190.56,190.6,190.29,190.43,11886.0,169.1605,169.196,168.9208,169.0451,11886.0
2019-06-27 15:05:00,190.47,190.48,190.27,190.33,31200.0,169.0806,169.0895,168.903,168.9563,31200.0
2019-06-27 15:10:00,190.27,190.3,190.09,190.21,7325.0,168.903,168.9297,168.7432,168.8498,7325.0
2019-06-27 15:15:00,190.21,190.34,190.18,190.2,5989.0,168.8498,168.9652,168.8231,168.8409,5989.0
2019-06-27 15:20:00,190.2,190.29,190.08,190.08,9642.0,168.8409,168.9208,168.7344,168.7344,9642.0
2019-06-27 15:25:00,190.12,190.25,190.12,190.22,7733.0,168.7699,168.8853,168.7699,168.8586,7733.0
2019-06-27 15:30:00,190.2,190.22,189.99,190.07,28580.0,168.8409,168.8586,168.6545,168.7255,28580.0
2019-06-27 15:35:00,190.09,190.19,189.99,190.07,15947.0,168.7432,168.832,168.6545,168.7255,15947.0
2019-06-27 15:40:00,190.1,190.1,189.63,189.8,18789.0,168.7521,168.7521,168.3349,168.4858,18789.0
2019-06-27 15:45:00,189.79,189.9,189.76,189.84,41529.0,168.4769,168.5746,168.4503,168.5213,41529.0
2019-06-27 15:50:00,189.85,189.92,189.53,189.65,32602.0,168.5302,168.5923,168.2461,168.3527,32602.0
2019-06-27 15:55:00,189.65,189.69,189.21,189.52,126665.0,168.3527,168.3882,167.9621,168.2373,126665.0
2019-06-28 09:30:00,190.43,190.43,188.67,189.01,12615.0,169.0451,169.0451,167.4827,167.7845,12615.0
2019-06-28 09:35:00,188.81,188.95,188.59,188.64,6800.0,167.607,167.7313,167.4117,167.4561,6800.0
2019-06-28 09:40:00,188.74,188.89,188.34,188.42,11318.0,167.5448,167.678,167.1898,167.2608,11318.0
2019-06-28 09:45:00,188.44,189.03,187.71,188.77,17749.0,167.2785,167.8023,166.6305,167.5715,17749.0
2019-06-28 09:50:00,188.89,189.32,188.56,189.15,22685.0,167.678,168.0597,167.3851,167.9088,22685.0
2019-06-28 09:55:00,189.19,189.2,188.71,188.84,9800.0,167.9443,167.9532,167.5182,167.6336,9800.0
2019-06-28 10:00:00,188.8,189.2,188.79,189.1,7782.0,167.5981,167.9532,167.5892,167.8644,7782.0
2019-06-28 10:05:00,189.23,189.77,189.23,189.4,35037.0,167.9798,168.4592,167.9798,168.1307,35037.0
2019-06-28 10:10:00,189.44,189.5,188.95,188.96,29725.0,168.1662,168.2195,167.7313,167.7401,29725.0
2019-06-28 10:15:00,188.9,189.07,188.78,188.96,9628.0,167.6869,167.8378,167.5804,167.7401,9628.0
2019-06-28 10:20:00,188.97,189.09,188.89,188.89,13800.0,167.749,167.8555,167.678,167.678,13800.0
2019-06-28 10:25:00,188.91,189.04,188.69,188.83,59078.0,167.6958,167.8112,167.5005,167.6247,59078.0
2019-06-28 10:30:00,188.89,189.04,188.89,188.99,41369.0,167.678,167.8112,167.678,167.7668,41369.0
2019-06-28 10:35:00,189.0,189.29,188.92,189.0,77169.0,167.7757,168.0331,167.7046,167.7757,77169.0
2019-06-28 10:40:00,188.94,189.19,188.92,188.94,52513.0,167.7224,167.9443,167.7046,167.7224,52513.0
2019-06-28 10:45:00,188.93,189.13,188.84,188.88,14206.0,167.7135,167.8911,167.6336,167.6691,14206.0
2019-06-28 10:50:00,188.92,189.03,188.9,188.97,21137.0,167.7046,167.8023,167.6869,167.749,21137.0
2019-06-28 10:55:00,188.97,189.88,188.96,189.86,20381.0,167.749,168.5568,167.7401,168.5391,20381.0
2019-06-28 11:00:00,189.86,189.86,189.47,189.79,6034.0,168.5391,168.5391,168.1929,168.4769,6034.0
2019-06-28 11:05:00,189.84,189.89,189.52,189.89,10059.0,168.5213,168.5657,168.2373,168.5657,10059.0
2019-06-28 11:10:00,189.83,189.89,189.63,189.72,3350.0,168.5124,168.5657,168.3349,168.4148,3350.0
2019-06-28 11:15:00,189.68,189.83,189.5,189.62,13017.0,168.3793,168.5124,168.2195,168.326,13017.0
2019-06-28 11:20:00,189.69,190.06,189.69,189.98,9140.0,168.3882,168.7166,168.3882,168.6456,9140.0
2019-06-28 11:25:00,189.98,190.59,189.93,190.28,8626.0,168.6456,169.1871,168.6012,168.9119,8626.0
2019-06-28 11:30:00,190.32,190.39,190.18,190.25,4829.0,168.9474,169.0096,168.8231,168.8853,4829.0
2019-06-28 11:35:00,190.23,190.33,190.17,190.24,6630.0,168.8675,168.9563,168.8143,168.8764,6630.0
2019-06-28 11:40:00,190.21,190.34,190.2,190.25,5092.0,168.8498,168.9652,168.8409,168.8853,5092.0
2019-06-28 11:45:00,190.29,190.4,190.24,190.33,8997.0,168.9208,169.0184,168.8764,168.9563,8997.0
2019-06-28 11:50:00,190.34,190.42,190.13,190.2,8600.0,168.9652,169.0362,168.7788,168.8409,8600.0
2019-06-28 11:55:00,190.18,190.23,189.91,189.94,10325.0,168.8231,168.8675,168.5835,168.6101,10325.0
2019-06-28 12:00:00,189.98,190.08,189.9,190.07,9058.0,168.6456,168.7344,168.5746,168.7255,9058.0
2019-06-28 12:05:00,190.01,190.18,189.82,190.18,9206.0,168.6722,168.8231,168.5036,168.8231,9206.0
2019-06-28 12:10:00,190.21,190.22,190.1,190.21,7910.0,168.8498,168.8586,168.7521,168.8498,7910.0
2019-06-28 12:15:00,190.2,190.27,190.09,190.27,10586.0,168.8409,168.903,168.7432,168.903,10586.0
2019-06-28 12:20:00,190.3,190.76,190.3,190.76,9678.0,168.9297,169.338,168.9297,169.338,9678.0
2019-06-28 12:25:00,190.86,190.97,190.79,190.86,8345.0,169.4268,169.5244,169.3646,169.4268,8345.0
2019-06-28 12:30:00,190.86,190.86,190.69,190.69,12406.0,169.4268,169.4268,169.2759,169.2759,12406.0
2019-06-28 12:35:00,190.7,190.78,190.57,190.78,10413.0,169.2847,169.3558,169.1693,169.3558,10413.0
2019-06-28 12:40:00,190.76,191.22,190.71,191.11,8964.0,169.338,169.7464,169.2936,169.6487,8964.0
2019-06-28 12:45:00,191.06,191.39,191.06,191.35,7087.0,169.6043,169.8973,169.6043,169.8618,7087.0
2019-06-28 12:50:00,191.37,191.44,191.18,191.18,8904.0,169.8795,169.9416,169.7108,169.7108,8904.0
2019-06-28 12:55:00,191.2,191.2,190.96,190.96,7044.0,169.7286,169.7286,169.5155,169.5155,7044.0
2019-06-28 13:00:00,190.92,191.02,190.8,190.97,6946.0,169.48,169.5688,169.3735,169.5244,6946.0
2019-06-28 13:05:00,190.93,190.93,190.65,190.88,6117.0,169.4889,169.4889,169.2404,169.4445,6117.0
2019-06-28 13:10:00,190.91,190.99,190.85,190.94,6922.0,169.4712,169.5422,169.4179,169.4978,6922.0
2019-06-28 13:15:00,190.9,191.18,190.78,191.02,5900.0,169.4623,169.7108,169.3558,169.5688,5900.0
2019-06-28 13:20:00,191.02,191.02,190.9,190.94,5557.0,169.5688,169.5688,169.4623,169.4978,5557.0
2019-06-28 13:25:00,190.95,191.13,190.91,191.1,6895.0,169.5067,169.6665,169.4712,169.6398,6895.0
2019-06-28 13:30:00,191.1,191.1,190.96,190.96,5630.0,169.6398,169.6398,169.5155,169.5155,5630.0
2019-06-28 13:35:00,190.93,191.09,190.93,191.03,8203.0,169.4889,169.6309,169.4889,169.5777,8203.0
2019-06-28 13:40:00,190.99,191.09,190.94,191.0,9159.0,169.5422,169.6309,169.4978,169.5511,9159.0
2019-06-28 13:45:00,191.0,191.01,190.92,191.01,7258.0,169.5511,169.5599,169.48,169.5599,7258.0
2019-06-28 13:50:00,191.04,191.04,190.9,190.96,9941.0,169.5866,169.5866,169.4623,169.5155,9941.0
2019-06-28 13:55:00,190.96,191.04,190.55,190.63,19739.0,169.5155,169.5866,169.1516,169.2226,19739.0
2019-06-28 14:00:00,190.59,190.6,190.17,190.4,19820.0,169.1871,169.196,168.8143,169.0184,19820.0
2019-06-28 14:05:00,190.47,190.74,190.42,190.56,16145.0,169.0806,169.3203,169.0362,169.1605,16145.0
2019-06-28 14:10:00,190.52,190.71,190.37,190.43,10178.0,169.125,169.2936,168.9918,169.0451,10178.0
2019-06-28 14:15:00,190.4,190.53,190.37,190.41,13042.0,169.0184,169.1338,168.9918,169.0273,13042.0
2019-06-28 14:20:00,190.45,190.56,190.37,190.48,15377.0,169.0628,169.1605,168.9918,169.0895,15377.0
2019-06-28 14:25:00,190.49,190.53,190.32,190.34,10447.0,169.0983,169.1338,168.9474,168.9652,10447.0
2019-06-28 14:30:00,190.36,190.57,190.33,190.49,12041.0,168.9829,169.1693,168.9563,169.0983,12041.0
2019-06-28 14:35:00,190.51,190.51,190.27,190.31,13345.0,169.1161,169.1161,168.903,168.9385,13345.0
2019-06-28 14:40:00,190.3,190.38,190.13,190.18,13026.0,168.9297,169.0007,168.7788,168.8231,13026.0
2019-06-28 14:45:00,190.22,190.5,190.19,190.31,21275.0,168.8586,169.1072,168.832,168.9385,21275.0
2019-06-28 14:50:00,190.32,190.42,190.1,190.25,21226.0,168.9474,169.0362,168.7521,168.8853,21226.0
2019-06-28 14:55:00,190.25,190.7,190.25,190.66,22356.0,168.8853,169.2847,168.8853,169.2492,22356.0
2019-06-28 15:00:00,190.6,190.72,190.47,190.64,13113.0,169.196,169.3025,169.0806,169.2315,13113.0
2019-06-28 15:05:00,190.63,190.76,190.56,190.67,12569.0,169.2226,169.338,169.1605,169.2581,12569.0
2019-06-28 15:10:00,190.65,190.66,190.43,190.51,10529.0,169.2404,169.2492,169.0451,169.1161,10529.0
2019-06-28 15:15:00,190.51,190.65,190.38,190.65,13092.0,169.1161,169.2404,169.0007,169.2404,13092.0
2019-06-28 15:20:00,190.64,190.66,190.53,190.62,10973.0,169.2315,169.2492,169.1338,169.2137,10973.0
2019-06-28 15:25:00,190.65,190.65,190.41,190.42,12945.0,169.2404,169.2404,169.0273,169.0362,12945.0
2019-06-28 15:30:00,190.44,190.92,190.4,190.85,22785.0,169.0539,169.48,169.0184,169.4179,22785.0
2019-06-28 15:35:00,190.84,190.84,190.44,190.52,24939.0,169.409,169.409,169.0539,169.125,24939.0
2019-06-28 15:40:00,190.54,190.54,190.31,190.31,30926.0,169.1427,169.1427,168.9385,168.9385,30926.0
2019-06-28 15:45:00,190.3,190.55,190.08,190.48,25267.0,168.9297,169.1516,168.7344,169.0895,25267.0
2019-06-28 15:50:00,190.45,190.98,190.41,190.71,51132.0,169.0628,169.5333,169.0273,169.2936,51132.0
2019-06-28 15:55:00,190.63,190.89,188.64,189.19,381585.0,169.2226,169.4534,167.4561,167.9443,381585.0
2019-07-01 09:30:00,189.76,191.0,188.5,189.75,20526.0,168.4503,169.5511,167.3318,168.4414,20526.0
2019-07-01 09:35:00,190.98,190.98,185.9,188.75,9569.0,169.5333,169.5333,165.0238,167.5537,9569.0
2019-07-01 09:40:00,188.5,188.75,188.03,188.42,14389.0,167.3318,167.5537,166.9146,167.2608,14389.0
2019-07-01 09:45:00,188.38,188.4,187.36,187.65,9605.0,167.2253,167.243,166.3198,166.5773,9605.0
2019-07-01 09:50:00,187.7,187.77,186.52,187.05,11280.0,166.6216,166.6838,165.5742,166.0446,11280.0
2019-07-01 09:55:00,187.06,187.15,184.18,184.42,10865.0,166.0535,166.1334,163.4969,163.71,10865.0
2019-07-01 10:00:00,184.39,185.05,184.16,184.52,17115.0,163.6833,164.2692,163.4792,163.7987,17115.0
2019-07-01 10:05:00,184.51,185.83,184.47,185.63,7370.0,163.7899,164.9616,163.7544,164.7841,7370.0
2019-07-01 10:10:00,185.67,185.73,184.47,185.06,12736.0,164.8196,164.8729,163.7544,164.2781,12736.0
2019-07-01 10:15:00,185.06,187.0,184.97,186.9,23732.0,164.2781,166.0002,164.1982,165.9115,23732.0
2019-07-01 10:20:00,186.9,186.99,186.01,186.01,10240.0,165.9115,165.9914,165.1214,165.1214,10240.0
2019-07-01 10:25:00,186.2,186.76,186.2,186.5,4005.0,165.2901,165.7872,165.2901,165.5564,4005.0
2019-07-01 10:30:00,186.51,186.76,186.5,186.59,7162.0,165.5653,165.7872,165.5564,165.6363,7162.0
2019-07-01 10:35:00,186.65,187.2,186.63,187.2,18885.0,165.6896,166.1778,165.6718,166.1778,18885.0
2019-07-01 10:40:00,187.2,187.58,187.14,187.4,8202.0,166.1778,166.5151,166.1245,166.3553,8202.0
2019-07-01 10:45:00,187.46,187.46,187.29,187.29,5113.0,166.4086,166.4086,166.2577,166.2577,5113.0
2019-07-01 10:50:00,187.29,187.33,187.01,187.05,9133.0,166.2577,166.2932,166.0091,166.0446,9133.0
2019-07-01 10:55:00,187.03,187.22,186.73,186.73,6830.0,166.0269,166.1955,165.7606,165.7606,6830.0
2019-07-01 11:00:00,186.66,186.77,185.7,186.07,53111.0,165.6984,165.7961,164.8462,165.1747,53111.0
2019-07-01 11:05:00,185.75,185.78,184.63,184.83,14843.0,164.8906,164.9173,163.8964,164.0739,14843.0
2019-07-01 11:10:00,184.64,184.73,184.26,184.31,17385.0,163.9053,163.9852,163.5679,163.6123,17385.0
2019-07-01 11:15:00,184.22,184.32,183.15,183.59,23330.0,163.5324,163.6212,162.5826,162.9732,23330.0
2019-07-01 11:20:00,183.21,183.5,183.01,183.12,19062.0,162.6359,162.8933,162.4583,162.556,19062.0
2019-07-01 11:25:00,183.06,183.25,182.85,183.24,23826.0,162.5027,162.6714,162.3163,162.6625,23826.0
2019-07-01 11:30:00,183.29,184.14,183.29,183.69,18146.0,162.7069,163.4614,162.7069,163.062,18146.0
2019-07-01 11:35:00,183.75,183.76,183.56,183.71,18927.0,163.1152,163.1241,162.9466,163.0797,18927.0
2019-07-01 11:40:00,183.71,183.98,183.56,183.61,31988.0,163.0797,163.3194,162.9466,162.9909,31988.0
2019-07-01 11:45:00,183.61,183.97,183.52,183.78,24287.0,162.9909,163.3105,162.911,163.1418,24287.0
2019-07-01 11:50:00,183.75,183.78,183.54,183.63,21322.0,163.1152,163.1418,162.9288,163.0087,21322.0
2019-07-01 11:55:00,183.64,183.69,183.15,183.36,28184.0,163.0176,163.062,162.5826,162.769,28184.0
2019-07-01 12:00:00,183.36,183.63,183.24,183.27,19191.0,162.769,163.0087,162.6625,162.6891,19191.0
2019-07-01 12:05:00,183.22,183.25,182.61,183.01,25988.0,162.6447,162.6714,162.1032,162.4583,25988.0
2019-07-01 12:10:00,183.1,183.34,182.92,183.34,14856.0,162.5382,162.7513,162.3784,162.7513,14856.0
2019-07-01 12:15:00,183.34,184.32,183.34,184.17,28594.0,162.7513,163.6212,162.7513,163.4881,28594.0
2019-07-01 12:20:00,184.08,184.14,183.72,183.8,19198.0,163.4082,163.4614,163.0886,163.1596,19198.0
2019-07-01 12:25:00,183.71,183.89,183.49,183.89,32997.0,163.0797,163.2395,162.8844,163.2395,32997.0
2019-07-01 12:30:00,183.89,184.35,183.87,184.19,24044.0,163.2395,163.6478,163.2217,163.5058,24044.0
2019-07-01 12:35:00,184.21,184.84,184.2,184.76,16549.0,163.5236,164.0828,163.5147,164.0118,16549.0
2019-07-01 12:40:00,184.7,185.97,184.7,185.3,74207.0,163.9585,165.0859,163.9585,164.4912,74207.0
2019-07-01 12:45:00,185.3,185.34,184.89,184.89,36311.0,164.4912,164.5267,164.1272,164.1272,36311.0
2019-07-01 12:50:00,185.0,185.0,184.05,184.38,26448.0,164.2248,164.2248,163.3815,163.6745,26448.0
2019-07-01 12:55:00,184.47,184.47,184.11,184.33,26770.0,163.7544,163.7544,163.4348,163.6301,26770.0
2019-07-01 13:00:00,184.34,184.53,183.48,183.79,34444.0,163.639,163.8076,162.8755,163.1507,34444.0
2019-07-01 13:05:00,183.73,183.88,183.06,183.45,27597.0,163.0975,163.2306,162.5027,162.8489,27597.0
2019-07-01 13:10:00,183.37,183.55,182.62,182.96,20758.0,162.7779,162.9377,162.1121,162.4139,20758.0
2019-07-01 13:15:00,182.93,182.97,182.13,182.31,11614.0,162.3873,162.4228,161.6771,161.8369,11614.0
2019-07-01 13:20:00,182.14,182.62,182.14,182.62,21565.0,161.686,162.1121,161.686,162.1121,21565.0
2019-07-01 13:25:00,182.64,182.89,182.5,182.5,12168.0,162.1299,162.3518,162.0056,162.0056,12168.0
2019-07-01 13:30:00,182.6,182.63,182.37,182.5,32153.0,162.0944,162.121,161.8902,162.0056,32153.0
2019-07-01 13:35:00,182.52,182.7,182.34,182.4,31642.0,162.0233,162.1831,161.8636,161.9168,31642.0
2019-07-01 13:40:00,182.4,182.48,182.0,182.08,20754.0,161.9168,161.9878,161.5617,161.6328,20754.0
2019-07-01 13:45:00,182.08,182.15,181.52,181.52,20751.0,161.6328,161.6949,161.1356,161.1356,20751.0
2019-07-01 13:50:00,181.52,182.18,181.44,182.16,35816.0,161.1356,161.7215,161.0646,161.7038,35816.0
2019-07-01 13:55:00,182.09,182.34,181.99,182.1,16663.0,161.6416,161.8636,161.5529,161.6505,16663.0
2019-07-01 14:00:00,182.18,182.25,182.0,182.2,50922.0,161.7215,161.7837,161.5617,161.7393,50922.0
2019-07-01 14:05:00,182.23,182.95,182.23,182.62,45846.0,161.7659,162.4051,161.7659,162.1121,45846.0
2019-07-01 14:10:00,182.62,182.71,182.26,182.36,33626.0,162.1121,162.192,161.7925,161.8813,33626.0
2019-07-01 14:15:00,182.36,182.36,182.0,182.03,26622.0,161.8813,161.8813,161.5617,161.5884,26622.0
2019-07-01 14:20:00,182.09,182.15,182.0,182.06,27751.0,161.6416,161.6949,161.5617,161.615,27751.0
2019-07-01 14:25:00,182.04,182.22,182.0,182.22,20459.0,161.5972,161.757,161.5617,161.757,20459.0
2019-07-01 14:30:00,182.22,182.25,182.06,182.17,29500.0,161.757,161.7837,161.615,161.7126,29500.0
2019-07-01 14:35:00,182.19,182.32,182.0,182.0,29245.0,161.7304,161.8458,161.5617,161.5617,29245.0
2019-07-01 14:40:00,182.06,182.33,182.0,182.24,41670.0,161.615,161.8547,161.5617,161.7748,41670.0
2019-07-01 14:45:00,182.15,182.15,181.86,181.86,28860.0,161.6949,161.6949,161.4375,161.4375,28860.0
2019-07-01 14:50:00,181.86,181.94,181.36,181.37,17885.0,161.4375,161.5085,160.9936,161.0025,17885.0
2019-07-01 14:55:00,181.43,181.61,181.12,181.12,34938.0,161.0557,161.2155,160.7806,160.7806,34938.0
2019-07-01 15:00:00,181.12,181.4,181.04,181.34,45421.0,160.7806,161.0291,160.7095,160.9759,45421.0
2019-07-01 15:05:00,181.36,181.36,180.97,181.22,72534.0,160.9936,160.9936,160.6474,160.8693,72534.0
2019-07-01 15:10:00,181.24,181.26,180.55,180.64,62985.0,160.8871,160.9048,160.2746,160.3545,62985.0
2019-07-01 15:15:00,180.64,181.28,180.6,180.92,94141.0,160.3545,160.9226,160.319,160.603,94141.0
2019-07-01 15:20:00,180.89,181.25,180.82,180.87,83698.0,160.5764,160.896,160.5143,160.5586,83698.0
2019-07-01 15:25:00,180.85,180.86,180.55,180.55,49765.0,160.5409,160.5498,160.2746,160.2746,49765.0
2019-07-01 15:30:00,180.53,181.26,180.27,181.1,82238.0,160.2568,160.9048,160.026,160.7628,82238.0
2019-07-01 15:35:00,181.09,181.09,180.7,180.72,79113.0,160.7539,160.7539,160.4077,160.4255,79113.0
2019-07-01 15:40:00,180.71,181.16,180.55,180.7,149101.0,160.4166,160.8161,160.2746,160.4077,149101.0
2019-07-01 15:45:00,180.7,181.69,180.48,181.23,94968.0,160.4077,161.2866,160.2124,160.8782,94968.0
2019-07-01 15:50:00,181.25,181.63,180.15,181.5,140038.0,160.896,161.2333,159.9195,161.1179,140038.0
2019-07-01 15:55:00,181.41,181.55,178.47,179.93,528304.0,161.038,161.1623,158.4282,159.7242,528304.0
2019-07-02 09:30:00,182.39,186.65,181.53,186.65,143865.0,161.9079,165.6896,161.1445,165.6896,143865.0
2019-07-02 09:35:00,186.45,186.59,183.99,185.85,116596.0,165.512,165.6363,163.3283,164.9794,116596.0
2019-07-02 09:40:00,185.87,186.29,184.6,185.35,115023.0,164.9971,165.37,163.8698,164.5355,115023.0
2019-07-02 09:45:00,185.35,185.78,184.03,184.4,58276.0,164.5355,164.9173,163.3638,163.6922,58276.0
2019-07-02 09:50:00,184.4,185.11,183.5,183.5,68143.0,163.6922,164.3225,162.8933,162.8933,68143.0
2019-07-02 09:55:00,183.57,184.38,183.52,184.09,67575.0,162.9554,163.6745,162.911,163.417,67575.0
2019-07-02 10:00:00,184.09,185.49,184.03,185.14,51511.0,163.417,164.6598,163.3638,164.3491,51511.0
2019-07-02 10:05:00,185.14,185.5,184.71,184.71,47181.0,164.3491,164.6687,163.9674,163.9674,47181.0
2019-07-02 10:10:00,184.71,184.82,184.05,184.51,43459.0,163.9674,164.0651,163.3815,163.7899,43459.0
2019-07-02 10:15:00,184.5,185.03,184.39,184.67,29054.0,163.781,164.2515,163.6833,163.9319,29054.0
2019-07-02 10:20:00,184.69,185.11,184.66,184.97,25553.0,163.9497,164.3225,163.923,164.1982,25553.0
2019-07-02 10:25:00,185.0,185.54,184.75,185.13,75442.0,164.2248,164.7042,164.0029,164.3402,75442.0
2019-07-02 10:30:00,185.06,185.34,184.9,185.15,45713.0,164.2781,164.5267,164.1361,164.358,45713.0
2019-07-02 10:35:00,185.15,185.16,184.46,184.98,25779.0,164.358,164.3669,163.7455,164.2071,25779.0
2019-07-02 10:40:00,184.94,185.0,184.73,184.92,17814.0,164.1716,164.2248,163.9852,164.1538,17814.0
2019-07-02 10:45:00,184.92,185.16,184.74,184.94,47608.0,164.1538,164.3669,163.994,164.1716,47608.0
2019-07-02 10:50:00,184.9,185.32,184.78,185.16,52545.0,164.1361,164.5089,164.0296,164.3669,52545.0
2019-07-02 10:55:00,185.15,185.15,184.76,184.89,39381.0,164.358,164.358,164.0118,164.1272,39381.0
2019-07-02 11:00:00,184.87,185.28,184.79,185.06,25911.0,164.1094,164.4734,164.0384,164.2781,25911.0
2019-07-02 11:05:00,185.09,185.18,184.82,184.82,27253.0,164.3047,164.3846,164.0651,164.0651,27253.0
2019-07-02 11:10:00,184.84,185.08,184.79,184.91,19999.0,164.0828,164.2959,164.0384,164.145,19999.0
2019-07-02 11:15:00,184.91,185.18,184.61,184.89,24049.0,164.145,164.3846,163.8786,164.1272,24049.0
2019-07-02 11:20:00,184.93,185.03,184.8,184.91,24335.0,164.1627,164.2515,164.0473,164.145,24335.0
2019-07-02 11:25:00,184.92,184.94,184.66,184.94,22936.0,164.1538,164.1716,163.923,164.1716,22936.0
2019-07-02 11:30:00,184.94,184.95,184.79,184.93,21666.0,164.1716,164.1805,164.0384,164.1627,21666.0
2019-07-02 11:35:00,184.93,184.96,184.55,184.55,35053.0,164.1627,164.1893,163.8254,163.8254,35053.0
2019-07-02 11:40:00,184.52,184.52,184.01,184.25,47330.0,163.7987,163.7987,163.346,163.5591,47330.0
2019-07-02 11:45:00,184.23,184.29,184.06,184.26,29357.0,163.5413,163.5946,163.3904,163.5679,29357.0
2019-07-02 11:50:00,184.25,184.25,183.31,183.55,48158.0,163.5591,163.5591,162.7246,162.9377,48158.0
2019-07-02 11:55:00,183.57,184.1,183.35,184.05,21912.0,162.9554,163.4259,162.7601,163.3815,21912.0
2019-07-02 12:00:00,184.05,184.36,183.98,184.14,33938.0,163.3815,163.6567,163.3194,163.4614,33938.0
2019-07-02 12:05:00,184.16,184.19,184.06,184.06,15014.0,163.4792,163.5058,163.3904,163.3904,15014.0
2019-07-02 12:10:00,184.06,184.15,184.0,184.04,12699.0,163.3904,163.4703,163.3371,163.3727,12699.0
2019-07-02 12:15:00,184.0,184.13,184.0,184.06,13325.0,163.3371,163.4525,163.3371,163.3904,13325.0
2019-07-02 12:20:00,184.1,184.19,184.01,184.04,11655.0,163.4259,163.5058,163.346,163.3727,11655.0
2019-07-02 12:25:00,184.02,184.04,183.6,183.84,36594.0,163.3549,163.3727,162.9821,163.1951,36594.0
2019-07-02 12:30:00,183.84,184.15,183.79,184.04,27796.0,163.1951,163.4703,163.1507,163.3727,27796.0
2019-07-02 12:35:00,184.04,184.19,184.01,184.08,16557.0,163.3727,163.5058,163.346,163.4082,16557.0
2019-07-02 12:40:00,184.08,184.25,183.9,184.17,20449.0,163.4082,163.5591,163.2484,163.4881,20449.0
2019-07-02 12:45:00,184.16,184.25,183.98,184.03,20803.0,163.4792,163.5591,163.3194,163.3638,20803.0
2019-07-02 12:50:00,184.04,184.08,183.72,184.02,19994.0,163.3727,163.4082,163.0886,163.3549,19994.0
2019-07-02 12:55:00,184.01,184.08,183.81,184.05,13154.0,163.346,163.4082,163.1685,163.3815,13154.0
2019-07-02 13:00:00,184.03,184.05,183.74,183.82,9081.0,163.3638,163.3815,163.1063,163.1774,9081.0
2019-07-02 13:05:00,183.8,184.08,183.79,184.02,18723.0,163.1596,163.4082,163.1507,163.3549,18723.0
2019-07-02 13:10:00,184.05,184.08,183.82,183.88,10116.0,163.3815,163.4082,163.1774,163.2306,10116.0
2019-07-02 13:15:00,183.92,184.08,183.92,184.03,22316.0,163.2661,163.4082,163.2661,163.3638,22316.0
2019-07-02 13:20:00,184.05,184.08,183.99,184.03,20037.0,163.3815,163.4082,163.3283,163.3638,20037.0
2019-07-02 13:25:00,184.04,184.09,183.89,184.01,32964.0,163.3727,163.417,163.2395,163.346,32964.0
2019-07-02 13:30:00,184.02,184.08,183.91,183.98,22455.0,163.3549,163.4082,163.2572,163.3194,22455.0
2019-07-02 13:35:00,183.98,184.05,183.93,184.0,29672.0,163.3194,163.3815,163.275,163.3371,29672.0
2019-07-02 13:40:00,183.98,184.09,183.89,183.9,21975.0,163.3194,163.417,163.2395,163.2484,21975.0
2019-07-02 13:45:00,183.91,184.33,183.9,184.31,16654.0,163.2572,163.6301,163.2484,163.6123,16654.0
2019-07-02 13:50:00,184.33,184.6,184.26,184.39,20172.0,163.6301,163.8698,163.5679,163.6833,20172.0
2019-07-02 13:55:00,184.38,184.77,184.38,184.68,18646.0,163.6745,164.0207,163.6745,163.9408,18646.0
2019-07-02 14:00:00,184.68,184.72,184.55,184.7,15015.0,163.9408,163.9763,163.8254,163.9585,15015.0
2019-07-02 14:05:00,184.69,185.23,184.67,185.23,25735.0,163.9497,164.429,163.9319,164.429,25735.0
2019-07-02 14:10:00,185.24,185.59,185.18,185.2,27564.0,164.4379,164.7486,164.3846,164.4024,27564.0
2019-07-02 14:15:00,185.17,185.42,185.1,185.21,23917.0,164.3758,164.5977,164.3136,164.4113,23917.0
2019-07-02 14:20:00,185.21,185.68,185.21,185.67,40375.0,164.4113,164.8285,164.4113,164.8196,40375.0
2019-07-02 14:25:00,185.69,185.99,185.59,185.7,71367.0,164.8374,165.1037,164.7486,164.8462,71367.0
2019-07-02 14:30:00,185.73,185.73,185.27,185.31,15897.0,164.8729,164.8729,164.4645,164.5,15897.0
2019-07-02 14:35:00,185.29,185.41,185.04,185.27,22569.0,164.4823,164.5888,164.2604,164.4645,22569.0
2019-07-02 14:40:00,185.26,185.28,185.16,185.24,20989.0,164.4556,164.4734,164.3669,164.4379,20989.0
2019-07-02 14:45:00,185.22,185.28,185.02,185.05,20718.0,164.4201,164.4734,164.2426,164.2692,20718.0
2019-07-02 14:50:00,185.06,185.22,185.03,185.1,20959.0,164.2781,164.4201,164.2515,164.3136,20959.0
2019-07-02 14:55:00,185.1,185.16,185.04,185.14,35375.0,164.3136,164.3669,164.2604,164.3491,35375.0
2019-07-02 15:00:00,185.15,185.16,184.88,184.99,34345.0,164.358,164.3669,164.1183,164.216,34345.0
2019-07-02 15:05:00,185.0,185.05,184.92,185.0,22033.0,164.2248,164.2692,164.1538,164.2248,22033.0
2019-07-02 15:10:00,185.0,185.03,184.55,184.58,30210.0,164.2248,164.2515,163.8254,163.852,30210.0
2019-07-02 15:15:00,184.6,184.75,184.5,184.64,43140.0,163.8698,164.0029,163.781,163.9053,43140.0
2019-07-02 15:20:00,184.65,184.82,184.57,184.81,27226.0,163.9141,164.0651,163.8431,164.0562,27226.0
2019-07-02 15:25:00,184.82,185.11,184.81,184.99,27927.0,164.0651,164.3225,164.0562,164.216,27927.0
2019-07-02 15:30:00,184.99,185.76,184.98,185.64,55236.0,164.216,164.8995,164.2071,164.793,55236.0
2019-07-02 15:35:00,185.61,185.8,185.44,185.63,42793.0,164.7663,164.935,164.6154,164.7841,42793.0
2019-07-02 15:40:00,185.65,185.66,185.3,185.48,40192.0,164.8019,164.8107,164.4912,164.6509,40192.0
2019-07-02 15:45:00,185.47,185.52,185.25,185.27,52567.0,164.6421,164.6864,164.4468,164.4645,52567.0
2019-07-02 15:50:00,185.27,185.36,184.88,185.24,72503.0,164.4645,164.5444,164.1183,164.4379,72503.0
2019-07-02 15:55:00,185.27,185.67,184.95,185.66,164272.0,164.4645,164.8196,164.1805,164.8107,164272.0
2019-07-03 09:30:00,185.0,185.38,180.5,182.36,69995.0,164.2248,164.5622,160.2302,161.8813,69995.0
2019-07-03 09:35:00,182.36,183.49,182.26,182.92,27567.0,161.8813,162.8844,161.7925,162.3784,27567.0
2019-07-03 09:40:00,182.92,182.92,181.81,181.95,27634.0,162.3784,162.3784,161.3931,161.5174,27634.0
2019-07-03 09:45:00,181.97,183.12,181.95,182.71,35946.0,161.5351,162.556,161.5174,162.192,35946.0
2019-07-03 09:50:00,182.73,183.55,182.73,183.54,14013.0,162.2098,162.9377,162.2098,162.9288,14013.0
2019-07-03 09:55:00,183.56,184.45,183.55,184.3,18924.0,162.9466,163.7366,162.9377,163.6035,18924.0
2019-07-03 10:00:00,184.25,184.41,184.0,184.02,14309.0,163.5591,163.7011,163.3371,163.3549,14309.0
2019-07-03 10:05:00,183.98,184.55,183.83,184.39,16785.0,163.3194,163.8254,163.1862,163.6833,16785.0
2019-07-03 10:10:00,184.37,184.58,184.08,184.08,11800.0,163.6656,163.852,163.4082,163.4082,11800.0
2019-07-03 10:15:00,184.08,184.27,183.86,183.92,16414.0,163.4082,163.5768,163.2129,163.2661,16414.0
2019-07-03 10:20:00,183.88,183.91,183.51,183.66,18638.0,163.2306,163.2572,162.9022,163.0353,18638.0
2019-07-03 10:25:00,183.66,184.01,183.51,184.0,20213.0,163.0353,163.346,162.9022,163.3371,20213.0
2019-07-03 10:30:00,184.03,184.08,183.9,183.93,26610.0,163.3638,163.4082,163.2484,163.275,26610.0
2019-07-03 10:35:00,183.93,184.69,183.92,184.66,15678.0,163.275,163.9497,163.2661,163.923,15678.0
2019-07-03 10:40:00,184.68,184.94,184.52,184.76,14088.0,163.9408,164.1716,163.7987,164.0118,14088.0
2019-07-03 10:45:00,184.69,184.76,184.35,184.69,10245.0,163.9497,164.0118,163.6478,163.9497,10245.0
2019-07-03 10:50:00,184.64,184.74,184.36,184.59,12874.0,163.9053,163.994,163.6567,163.8609,12874.0
2019-07-03 10:55:00,184.64,184.9,184.56,184.89,10888.0,163.9053,164.1361,163.8343,164.1272,10888.0
2019-07-03 11:00:00,184.9,185.2,184.76,184.79,11969.0,164.1361,164.4024,164.0118,164.0384,11969.0
2019-07-03 11:05:00,184.74,184.82,184.64,184.71,13778.0,163.994,164.0651,163.9053,163.9674,13778.0
2019-07-03 11:10:00,184.67,184.91,184.61,184.88,12626.0,163.9319,164.145,163.8786,164.1183,12626.0
2019-07-03 11:15:00,184.87,184.87,184.58,184.58,19168.0,164.1094,164.1094,163.852,163.852,19168.0
2019-07-03 11:20:00,184.63,184.69,184.38,184.61,13575.0,163.8964,163.9497,163.6745,163.8786,13575.0
2019-07-03 11:25:00,184.61,184.71,184.53,184.58,11385.0,163.8786,163.9674,163.8076,163.852,11385.0
2019-07-03 11:30:00,184.61,184.91,184.6,184.67,15138.0,163.8786,164.145,163.8698,163.9319,15138.0
2019-07-03 11:35:00,184.64,184.92,184.64,184.72,15106.0,163.9053,164.1538,163.9053,163.9763,15106.0
2019-07-03 11:40:00,184.74,184.89,184.64,184.89,29499.0,163.994,164.1272,163.9053,164.1272,29499.0
2019-07-03 11:45:00,184.86,184.86,184.67,184.71,23177.0,164.1006,164.1006,163.9319,163.9674,23177.0
2019-07-03 11:50:00,184.71,184.77,184.59,184.67,12575.0,163.9674,164.0207,163.8609,163.9319,12575.0
2019-07-03 11:55:00,184.67,184.81,184.59,184.77,11288.0,163.9319,164.0562,163.8609,164.0207,11288.0
2019-07-03 12:00:00,184.78,184.86,184.49,184.65,17288.0,164.0296,164.1006,163.7721,163.9141,17288.0
2019-07-03 12:05:00,184.66,184.74,184.58,184.64,14717.0,163.923,163.994,163.852,163.9053,14717.0
2019-07-03 12:10:00,184.63,184.73,184.59,184.59,10537.0,163.8964,163.9852,163.8609,163.8609,10537.0
2019-07-03 12:15:00,184.58,184.78,184.49,184.78,29877.0,163.852,164.0296,163.7721,164.0296,29877.0
2019-07-03 12:20:00,184.81,184.82,184.6,184.73,11346.0,164.0562,164.0651,163.8698,163.9852,11346.0
2019-07-03 12:25:00,184.75,184.78,184.65,184.75,19540.0,164.0029,164.0296,163.9141,164.0029,19540.0
2019-07-03 12:30:00,184.75,184.77,184.63,184.72,21975.0,164.0029,164.0207,163.8964,163.9763,21975.0
2019-07-03 12:35:00,184.72,184.87,184.66,184.82,20110.0,163.9763,164.1094,163.923,164.0651,20110.0
2019-07-03 12:40:00,184.81,184.87,184.73,184.85,37052.0,164.0562,164.1094,163.9852,164.0917,37052.0
2019-07-03 12:45:00,184.84,184.87,184.73,184.86,25923.0,164.0828,164.1094,163.9852,164.1006,25923.0
2019-07-03 12:50:00,184.75,184.85,184.06,184.46,52444.0,164.0029,164.0917,163.3904,163.7455,52444.0
2019-07-03 12:55:00,184.49,184.63,183.0,184.16,127218.0,163.7721,163.8964,162.4494,163.4792,127218.0
2019-07-05 09:30:00,184.2,185.46,183.83,183.83,38795.0,163.5147,164.6332,163.1862,163.1862,38795.0
2019-07-05 09:35:00,183.95,184.32,183.4,183.74,10032.0,163.2928,163.6212,162.8045,163.1063,10032.0
2019-07-05 09:40:00,183.64,183.64,182.42,182.63,7594.0,163.0176,163.0176,161.9346,162.121,7594.0
2019-07-05 09:45:00,182.51,182.77,182.28,182.64,7686.0,162.0145,162.2453,161.8103,162.1299,7686.0
2019-07-05 09:50:00,182.53,183.07,182.34,182.86,8760.0,162.0322,162.5116,161.8636,162.3252,8760.0
2019-07-05 09:55:00,182.81,182.81,182.3,182.34,6736.0,162.2808,162.2808,161.828,161.8636,6736.0
2019-07-05 10:00:00,182.34,183.25,182.33,183.25,9512.0,161.8636,162.6714,161.8547,162.6714,9512.0
2019-07-05 10:05:00,183.25,183.48,182.98,183.36,12297.0,162.6714,162.8755,162.4317,162.769,12297.0
2019-07-05 10:10:00,183.36,183.36,182.92,182.98,6567.0,162.769,162.769,162.3784,162.4317,6567.0
2019-07-05 10:15:00,182.98,183.4,182.9,183.36,10814.0,162.4317,162.8045,162.3607,162.769,10814.0
2019-07-05 10:20:00,183.37,183.38,182.96,183.09,7436.0,162.7779,162.7868,162.4139,162.5293,7436.0
2019-07-05 10:25:00,183.04,183.48,182.98,183.48,6540.0,162.4849,162.8755,162.4317,162.8755,6540.0
2019-07-05 10:30:00,183.48,183.48,182.95,183.0,7126.0,162.8755,162.8755,162.4051,162.4494,7126.0
2019-07-05 10:35:00,182.92,182.92,182.17,182.17,13265.0,162.3784,162.3784,161.7126,161.7126,13265.0
2019-07-05 10:40:00,182.1,182.21,181.7,181.9,10796.0,161.6505,161.7482,161.2954,161.473,10796.0
2019-07-05 10:45:00,181.98,182.33,181.83,182.25,5785.0,161.544,161.8547,161.4108,161.7837,5785.0
2019-07-05 10:50:00,182.22,182.54,182.22,182.27,10926.0,161.757,162.0411,161.757,161.8014,10926.0
2019-07-05 10:55:00,182.31,182.64,182.2,182.56,7297.0,161.8369,162.1299,161.7393,162.0589,7297.0
2019-07-05 11:00:00,182.59,182.65,182.28,182.39,4507.0,162.0855,162.1387,161.8103,161.9079,4507.0
2019-07-05 11:05:00,182.49,182.92,182.43,182.92,5555.0,161.9967,162.3784,161.9435,162.3784,5555.0
2019-07-05 11:10:00,182.9,183.38,182.89,183.19,7979.0,162.3607,162.7868,162.3518,162.6181,7979.0
2019-07-05 11:15:00,183.04,183.53,183.04,183.53,4689.0,162.4849,162.9199,162.4849,162.9199,4689.0
2019-07-05 11:20:00,183.56,183.56,183.34,183.34,4395.0,162.9466,162.9466,162.7513,162.7513,4395.0
2019-07-05 11:25:00,183.34,183.44,183.17,183.22,7658.0,162.7513,162.84,162.6004,162.6447,7658.0
2019-07-05 11:30:00,183.18,183.44,183.18,183.43,2326.0,162.6092,162.84,162.6092,162.8312,2326.0
2019-07-05 11:35:00,183.42,183.88,183.42,183.88,3123.0,162.8223,163.2306,162.8223,163.2306,3123.0
2019-07-05 11:40:00,183.87,183.9,183.72,183.76,4032.0,163.2217,163.2484,163.0886,163.1241,4032.0
2019-07-05 11:45:00,183.77,184.32,183.77,184.32,7599.0,163.133,163.6212,163.133,163.6212,7599.0
2019-07-05 11:50:00,184.22,184.26,183.93,183.98,7039.0,163.5324,163.5679,163.275,163.3194,7039.0
2019-07-05 11:55:00,184.02,184.17,183.97,184.1,11150.0,163.3549,163.4881,163.3105,163.4259,11150.0
2019-07-05 12:00:00,184.09,184.3,184.09,184.19,3985.0,163.417,163.6035,163.417,163.5058,3985.0
2019-07-05 12:05:00,184.24,184.37,184.17,184.32,6593.0,163.5502,163.6656,163.4881,163.6212,6593.0
2019-07-05 12:10:00,184.33,184.41,184.26,184.41,1931.0,163.6301,163.7011,163.5679,163.7011,1931.0
2019-07-05 12:15:00,184.43,184.75,184.42,184.68,7200.0,163.7189,164.0029,163.71,163.9408,7200.0
2019-07-05 12:20:00,184.72,184.75,184.62,184.69,6770.0,163.9763,164.0029,163.8875,163.9497,6770.0
2019-07-05 12:25:00,184.66,184.75,184.63,184.69,3987.0,163.923,164.0029,163.8964,163.9497,3987.0
2019-07-05 12:30:00,184.71,184.75,184.66,184.71,6762.0,163.9674,164.0029,163.923,163.9674,6762.0
2019-07-05 12:35:00,184.73,184.78,184.66,184.74,10930.0,163.9852,164.0296,163.923,163.994,10930.0
2019-07-05 12:40:00,184.69,184.91,184.63,184.85,12458.0,163.9497,164.145,163.8964,164.0917,12458.0
2019-07-05 12:45:00,184.83,184.86,184.6,184.6,8100.0,164.0739,164.1006,163.8698,163.8698,8100.0
2019-07-05 12:50:00,184.63,184.7,184.6,184.6,5602.0,163.8964,163.9585,163.8698,163.8698,5602.0
2019-07-05 12:55:00,184.61,184.61,184.34,184.38,2740.0,163.8786,163.8786,163.639,163.6745,2740.0
2019-07-05 13:00:00,184.42,184.61,184.39,184.5,3526.0,163.71,163.8786,163.6833,163.781,3526.0
2019-07-05 13:05:00,184.55,184.6,184.51,184.56,4324.0,163.8254,163.8698,163.7899,163.8343,4324.0
2019-07-05 13:10:00,184.58,184.68,184.51,184.55,5402.0,163.852,163.9408,163.7899,163.8254,5402.0
2019-07-05 13:15:00,184.49,184.59,184.44,184.58,4837.0,163.7721,163.8609,163.7277,163.852,4837.0
2019-07-05 13:20:00,184.59,184.75,184.55,184.72,6392.0,163.8609,164.0029,163.8254,163.9763,6392.0
2019-07-05 13:25:00,184.74,184.75,184.66,184.74,10475.0,163.994,164.0029,163.923,163.994,10475.0
2019-07-05 13:30:00,184.75,184.75,184.7,184.74,5865.0,164.0029,164.0029,163.9585,163.994,5865.0
2019-07-05 13:35:00,184.74,184.75,184.68,184.75,6098.0,163.994,164.0029,163.9408,164.0029,6098.0
2019-07-05 13:40:00,184.75,184.8,184.69,184.8,9177.0,164.0029,164.0473,163.9497,164.0473,9177.0
2019-07-05 13:45:00,184.8,184.8,184.72,184.75,6655.0,164.0473,164.0473,163.9763,164.0029,6655.0
2019-07-05 13:50:00,184.75,184.8,184.7,184.7,10180.0,164.0029,164.0473,163.9585,163.9585,10180.0
2019-07-05 13:55:00,184.67,184.69,184.54,184.64,2311.0,163.9319,163.9497,163.8165,163.9053,2311.0
2019-07-05 14:00:00,184.6,184.8,184.58,184.75,3852.0,163.8698,164.0473,163.852,164.0029,3852.0
2019-07-05 14:05:00,184.72,184.72,184.6,184.67,4502.0,163.9763,163.9763,163.8698,163.9319,4502.0
2019-07-05 14:10:00,184.69,184.7,184.5,184.52,3750.0,163.9497,163.9585,163.781,163.7987,3750.0
2019-07-05 14:15:00,184.48,184.57,184.46,184.57,3365.0,163.7632,163.8431,163.7455,163.8431,3365.0
2019-07-05 14:20:00,184.55,184.74,184.49,184.74,6168.0,163.8254,163.994,163.7721,163.994,6168.0
2019-07-05 14:25:00,184.75,184.76,184.55,184.57,6770.0,164.0029,164.0118,163.8254,163.8431,6770.0
2019-07-05 14:30:00,184.55,184.71,184.55,184.71,5799.0,163.8254,163.9674,163.8254,163.9674,5799.0
2019-07-05 14:35:00,184.64,184.76,184.63,184.73,5358.0,163.9053,164.0118,163.8964,163.9852,5358.0
2019-07-05 14:40:00,184.7,184.79,184.6,184.78,5937.0,163.9585,164.0384,163.8698,164.0296,5937.0
2019-07-05 14:45:00,184.75,184.8,184.73,184.77,6028.0,164.0029,164.0473,163.9852,164.0207,6028.0
2019-07-05 14:50:00,184.8,184.8,184.76,184.8,5051.0,164.0473,164.0473,164.0118,164.0473,5051.0
2019-07-05 14:55:00,184.8,184.8,184.66,184.66,8101.0,164.0473,164.0473,163.923,163.923,8101.0
2019-07-05 15:00:00,184.69,184.74,184.65,184.65,4881.0,163.9497,163.994,163.9141,163.9141,4881.0
2019-07-05 15:05:00,184.63,184.81,184.61,184.8,9573.0,163.8964,164.0562,163.8786,164.0473,9573.0
2019-07-05 15:10:00,184.78,184.78,184.52,184.65,4854.0,164.0296,164.0296,163.7987,163.9141,4854.0
2019-07-05 15:15:00,184.68,184.76,184.68,184.7,7145.0,163.9408,164.0118,163.9408,163.9585,7145.0
2019-07-05 15:20:00,184.71,184.78,184.69,184.77,9869.0,163.9674,164.0296,163.9497,164.0207,9869.0
2019-07-05 15:25:00,184.74,184.96,184.73,184.95,13114.0,163.994,164.1893,163.9852,164.1805,13114.0
2019-07-05 15:30:00,184.97,184.98,184.75,184.82,14435.0,164.1982,164.2071,164.0029,164.0651,14435.0
2019-07-05 15:35:00,184.82,184.95,184.82,184.91,7700.0,164.0651,164.1805,164.0651,164.145,7700.0
2019-07-05 15:40:00,184.9,184.95,184.83,184.87,11930.0,164.1361,164.1805,164.0739,164.1094,11930.0
2019-07-05 15:45:00,184.86,184.96,184.79,184.79,14741.0,164.1006,164.1893,164.0384,164.0384,14741.0
2019-07-05 15:50:00,184.77,184.84,184.54,184.58,26511.0,164.0207,164.0828,163.8165,163.852,26511.0
2019-07-05 15:55:00,184.51,185.0,184.51,184.99,77996.0,163.7899,164.2248,163.7899,164.216,77996.0
2019-07-08 09:30:00,184.42,185.13,184.42,184.57,21938.0,163.71,164.3402,163.71,163.8431,21938.0
2019-07-08 09:35:00,184.65,184.73,184.51,184.61,2550.0,163.9141,163.9852,163.7899,163.8786,2550.0
2019-07-08 09:40:00,184.66,184.72,183.73,183.74,6532.0,163.923,163.9763,163.0975,163.1063,6532.0
2019-07-08 09:45:00,183.65,183.84,183.06,183.06,5875.0,163.0264,163.1951,162.5027,162.5027,5875.0
2019-07-08 09:50:00,183.27,183.98,183.27,183.92,6350.0,162.6891,163.3194,162.6891,163.2661,6350.0
2019-07-08 09:55:00,183.99,184.07,183.66,183.66,6344.0,163.3283,163.3993,163.0353,163.0353,6344.0
2019-07-08 10:00:00,183.69,184.3,183.69,184.3,21417.0,163.062,163.6035,163.062,163.6035,21417.0
2019-07-08 10:05:00,184.3,184.32,183.96,184.19,10448.0,163.6035,163.6212,163.3016,163.5058,10448.0
2019-07-08 10:10:00,184.15,184.35,184.14,184.34,8817.0,163.4703,163.6478,163.4614,163.639,8817.0
2019-07-08 10:15:00,184.35,184.71,184.34,184.49,5720.0,163.6478,163.9674,163.639,163.7721,5720.0
2019-07-08 10:20:00,184.52,184.54,184.25,184.37,4317.0,163.7987,163.8165,163.5591,163.6656,4317.0
2019-07-08 10:25:00,184.4,184.61,184.36,184.47,24901.0,163.6922,163.8786,163.6567,163.7544,24901.0
2019-07-08 10:30:00,184.48,184.54,184.4,184.54,8888.0,163.7632,163.8165,163.6922,163.8165,8888.0
2019-07-08 10:35:00,184.55,184.85,184.51,184.76,6957.0,163.8254,164.0917,163.7899,164.0118,6957.0
2019-07-08 10:40:00,184.8,184.92,184.73,184.87,11347.0,164.0473,164.1538,163.9852,164.1094,11347.0
2019-07-08 10:45:00,184.91,185.17,184.91,185.17,18142.0,164.145,164.3758,164.145,164.3758,18142.0
2019-07-08 10:50:00,185.11,185.19,184.89,184.95,12939.0,164.3225,164.3935,164.1272,164.1805,12939.0
2019-07-08 10:55:00,184.99,185.05,184.84,184.84,13876.0,164.216,164.2692,164.0828,164.0828,13876.0
2019-07-08 11:00:00,184.88,185.04,184.83,184.89,5306.0,164.1183,164.2604,164.0739,164.1272,5306.0
2019-07-08 11:05:00,184.93,185.04,184.87,184.91,6873.0,164.1627,164.2604,164.1094,164.145,6873.0
2019-07-08 11:10:00,184.83,184.84,184.68,184.84,2200.0,164.0739,164.0828,163.9408,164.0828,2200.0
2019-07-08 11:15:00,184.86,185.01,184.84,185.01,5886.0,164.1006,164.2337,164.0828,164.2337,5886.0
2019-07-08 11:20:00,185.02,185.05,184.82,184.94,7257.0,164.2426,164.2692,164.0651,164.1716,7257.0
2019-07-08 11:25:00,184.94,184.94,184.71,184.72,5740.0,164.1716,164.1716,163.9674,163.9763,5740.0
2019-07-08 11:30:00,184.77,184.92,184.69,184.92,7798.0,164.0207,164.1538,163.9497,164.1538,7798.0
2019-07-08 11:35:00,184.93,185.28,184.93,185.02,8505.0,164.1627,164.4734,164.1627,164.2426,8505.0
2019-07-08 11:40:00,184.99,185.04,184.9,184.94,8290.0,164.216,164.2604,164.1361,164.1716,8290.0
2019-07-08 11:45:00,184.94,185.09,184.91,185.09,10705.0,164.1716,164.3047,164.145,164.3047,10705.0
2019-07-08 11:50:00,185.13,185.15,184.99,185.04,6705.0,164.3402,164.358,164.216,164.2604,6705.0
2019-07-08 11:55:00,185.01,185.07,184.97,185.03,7554.0,164.2337,164.287,164.1982,164.2515,7554.0
2019-07-08 12:00:00,185.04,185.15,184.98,185.0,7886.0,164.2604,164.358,164.2071,164.2248,7886.0
2019-07-08 12:05:00,185.0,185.06,184.81,184.82,11527.0,164.2248,164.2781,164.0562,164.0651,11527.0
2019-07-08 12:10:00,184.76,184.79,184.47,184.64,6983.0,164.0118,164.0384,163.7544,163.9053,6983.0
2019-07-08 12:15:00,184.64,185.03,184.61,184.88,10066.0,163.9053,164.2515,163.8786,164.1183,10066.0
2019-07-08 12:20:00,184.8,184.94,184.79,184.87,2665.0,164.0473,164.1716,164.0384,164.1094,2665.0
2019-07-08 12:25:00,184.89,184.97,184.73,184.74,6171.0,164.1272,164.1982,163.9852,163.994,6171.0
2019-07-08 12:30:00,184.74,184.9,184.65,184.9,8980.0,163.994,164.1361,163.9141,164.1361,8980.0
2019-07-08 12:35:00,184.92,184.99,184.85,184.85,4223.0,164.1538,164.216,164.0917,164.0917,4223.0
2019-07-08 12:40:00,184.85,184.86,184.55,184.72,4400.0,164.0917,164.1006,163.8254,163.9763,4400.0
2019-07-08 12:45:00,184.72,184.81,184.66,184.79,4824.0,163.9763,164.0562,163.923,164.0384,4824.0
2019-07-08 12:50:00,184.81,185.0,184.81,184.86,4764.0,164.0562,164.2248,164.0562,164.1006,4764.0
2019-07-08 12:55:00,184.85,184.87,184.75,184.87,1618.0,164.0917,164.1094,164.0029,164.1094,1618.0
2019-07-08 13:00:00,184.88,184.93,184.87,184.93,2696.0,164.1183,164.1627,164.1094,164.1627,2696.0
2019-07-08 13:05:00,184.91,184.99,184.86,184.9,6669.0,164.145,164.216,164.1006,164.1361,6669.0
2019-07-08 13:10:00,184.89,184.9,184.7,184.7,3356.0,164.1272,164.1361,163.9585,163.9585,3356.0
2019-07-08 13:15:00,184.66,184.81,184.66,184.81,3441.0,163.923,164.0562,163.923,164.0562,3441.0
2019-07-08 13:20:00,184.77,184.93,184.76,184.83,4653.0,164.0207,164.1627,164.0118,164.0739,4653.0
2019-07-08 13:25:00,184.86,184.92,184.8,184.9,5886.0,164.1006,164.1538,164.0473,164.1361,5886.0
2019-07-08 13:30:00,184.9,185.09,184.9,184.95,7274.0,164.1361,164.3047,164.1361,164.1805,7274.0
2019-07-08 13:35:00,184.93,184.98,184.72,184.75,10101.0,164.1627,164.2071,163.9763,164.0029,10101.0
2019-07-08 13:40:00,184.78,184.85,184.71,184.71,9616.0,164.0296,164.0917,163.9674,163.9674,9616.0
2019-07-08 13:45:00,184.7,184.75,184.57,184.75,7417.0,163.9585,164.0029,163.8431,164.0029,7417.0
2019-07-08 13:50:00,184.78,184.95,184.74,184.84,7904.0,164.0296,164.1805,163.994,164.0828,7904.0
2019-07-08 13:55:00,184.83,184.91,184.81,184.87,2814.0,164.0739,164.145,164.0562,164.1094,2814.0
2019-07-08 14:00:00,184.83,184.87,184.37,184.42,9660.0,164.0739,164.1094,163.6656,163.71,9660.0
2019-07-08 14:05:00,184.45,184.77,184.45,184.77,3690.0,163.7366,164.0207,163.7366,164.0207,3690.0
2019-07-08 14:10:00,184.79,184.86,184.56,184.59,5489.0,164.0384,164.1006,163.8343,163.8609,5489.0
2019-07-08 14:15:00,184.59,184.62,184.38,184.44,3700.0,163.8609,163.8875,163.6745,163.7277,3700.0
2019-07-08 14:20:00,184.42,184.49,184.05,184.05,21300.0,163.71,163.7721,163.3815,163.3815,21300.0
2019-07-08 14:25:00,184.06,184.18,183.91,184.18,11613.0,163.3904,163.4969,163.2572,163.4969,11613.0
2019-07-08 14:30:00,184.24,184.34,184.24,184.32,3200.0,163.5502,163.639,163.5502,163.6212,3200.0
2019-07-08 14:35:00,184.34,184.6,184.33,184.6,19210.0,163.639,163.8698,163.6301,163.8698,19210.0
2019-07-08 14:40:00,184.58,184.7,184.49,184.56,9706.0,163.852,163.9585,163.7721,163.8343,9706.0
2019-07-08 14:45:00,184.58,184.66,184.44,184.49,7707.0,163.852,163.923,163.7277,163.7721,7707.0
2019-07-08 14:50:00,184.46,184.46,184.3,184.3,4204.0,163.7455,163.7455,163.6035,163.6035,4204.0
2019-07-08 14:55:00,184.28,184.48,184.27,184.4,4558.0,163.5857,163.7632,163.5768,163.6922,4558.0
2019-07-08 15:00:00,184.41,184.46,184.16,184.35,17542.0,163.7011,163.7455,163.4792,163.6478,17542.0
2019-07-08 15:05:00,184.33,184.38,184.23,184.36,6011.0,163.6301,163.6745,163.5413,163.6567,6011.0
2019-07-08 15:10:00,184.36,184.52,184.35,184.49,8469.0,163.6567,163.7987,163.6478,163.7721,8469.0
2019-07-08 15:15:00,184.53,184.54,184.26,184.45,18926.0,163.8076,163.8165,163.5679,163.7366,18926.0
2019-07-08 15:20:00,184.45,184.51,184.32,184.45,8669.0,163.7366,163.7899,163.6212,163.7366,8669.0
2019-07-08 15:25:00,184.45,184.56,184.45,184.56,15032.0,163.7366,163.8343,163.7366,163.8343,15032.0
2019-07-08 15:30:00,184.55,184.61,184.28,184.34,11983.0,163.8254,163.8786,163.5857,163.639,11983.0
2019-07-08 15:35:00,184.35,184.55,184.34,184.53,17465.0,163.6478,163.8254,163.639,163.8076,17465.0
2019-07-08 15:40:00,184.53,184.53,184.34,184.4,10224.0,163.8076,163.8076,163.639,163.6922,10224.0
2019-07-08 15:45:00,184.42,184.49,184.38,184.45,21760.0,163.71,163.7721,163.6745,163.7366,21760.0
2019-07-08 15:50:00,184.46,184.82,184.46,184.79,26539.0,163.7455,164.0651,163.7455,164.0384,26539.0
2019-07-08 15:55:00,184.79,184.79,184.59,184.68,47907.0,164.0384,164.0384,163.8609,163.9408,47907.0
2019-07-09 09:30:00,185.5,186.7,185.02,186.03,40226.0,164.6687,165.7339,164.2426,165.1392,40226.0
2019-07-09 09:35:00,186.19,186.34,185.93,186.08,43374.0,165.2812,165.4144,165.0504,165.1836,43374.0
2019-07-09 09:40:00,186.08,186.63,185.94,186.63,24791.0,165.1836,165.6718,165.0593,165.6718,24791.0
2019-07-09 09:45:00,186.6,187.26,186.59,187.2,15986.0,165.6452,166.2311,165.6363,166.1778,15986.0
2019-07-09 09:50:00,187.33,187.57,186.82,187.4,15629.0,166.2932,166.5062,165.8405,166.3553,15629.0
2019-07-09 09:55:00,187.4,188.07,187.32,187.88,15451.0,166.3553,166.9501,166.2843,166.7814,15451.0
2019-07-09 10:00:00,187.94,187.98,187.66,187.86,15515.0,166.8347,166.8702,166.5861,166.7637,15515.0
2019-07-09 10:05:00,187.87,188.3,187.71,188.14,22752.0,166.7725,167.1543,166.6305,167.0122,22752.0
2019-07-09 10:10:00,188.08,188.17,187.5,187.62,34963.0,166.959,167.0389,166.4441,166.5506,34963.0
2019-07-09 10:15:00,187.63,188.17,187.56,188.14,8469.0,166.5595,167.0389,166.4974,167.0122,8469.0
2019-07-09 10:20:00,188.13,188.14,187.68,187.77,17338.0,167.0034,167.0122,166.6039,166.6838,17338.0
2019-07-09 10:25:00,187.82,188.04,187.79,187.97,32632.0,166.7282,166.9235,166.7015,166.8613,32632.0
2019-07-09 10:30:00,187.95,188.07,187.83,187.89,7700.0,166.8436,166.9501,166.737,166.7903,7700.0
2019-07-09 10:35:00,187.96,188.24,187.96,188.24,13928.0,166.8524,167.101,166.8524,167.101,13928.0
2019-07-09 10:40:00,188.21,188.32,187.84,188.06,11342.0,167.0744,167.172,166.7459,166.9412,11342.0
2019-07-09 10:45:00,188.12,188.66,188.11,188.66,15774.0,166.9945,167.4738,166.9856,167.4738,15774.0
2019-07-09 10:50:00,188.69,188.76,188.41,188.66,15536.0,167.5005,167.5626,167.2519,167.4738,15536.0
2019-07-09 10:55:00,188.59,188.65,188.31,188.34,18809.0,167.4117,167.465,167.1631,167.1898,18809.0
2019-07-09 11:00:00,188.28,188.31,187.83,188.21,12224.0,167.1365,167.1631,166.737,167.0744,12224.0
2019-07-09 11:05:00,188.21,188.57,188.21,188.39,8136.0,167.0744,167.3939,167.0744,167.2342,8136.0
2019-07-09 11:10:00,188.4,189.15,188.4,189.1,22473.0,167.243,167.9088,167.243,167.8644,22473.0
2019-07-09 11:15:00,189.05,189.21,188.98,189.19,19179.0,167.82,167.9621,167.7579,167.9443,19179.0
2019-07-09 11:20:00,189.19,189.37,189.16,189.24,9124.0,167.9443,168.1041,167.9177,167.9887,9124.0
2019-07-09 11:25:00,189.17,189.44,189.07,189.22,9968.0,167.9266,168.1662,167.8378,167.9709,9968.0
2019-07-09 11:30:00,189.25,189.34,189.02,189.16,13456.0,167.9976,168.0775,167.7934,167.9177,13456.0
2019-07-09 11:35:00,189.14,189.46,189.13,189.42,10127.0,167.8999,168.184,167.8911,168.1485,10127.0
2019-07-09 11:40:00,189.36,189.57,189.27,189.53,5914.0,168.0952,168.2816,168.0153,168.2461,5914.0
2019-07-09 11:45:00,189.53,189.62,189.21,189.41,12162.0,168.2461,168.326,167.9621,168.1396,12162.0
2019-07-09 11:50:00,189.41,189.58,189.37,189.58,11592.0,168.1396,168.2905,168.1041,168.2905,11592.0
2019-07-09 11:55:00,189.55,189.82,189.53,189.67,9152.0,168.2639,168.5036,168.2461,168.3704,9152.0
2019-07-09 12:00:00,189.67,190.08,189.66,190.07,22800.0,168.3704,168.7344,168.3615,168.7255,22800.0
2019-07-09 12:05:00,190.03,190.43,189.92,189.98,11619.0,168.69,169.0451,168.5923,168.6456,11619.0
2019-07-09 12:10:00,190.01,190.33,190.0,190.29,10786.0,168.6722,168.9563,168.6634,168.9208,10786.0
2019-07-09 12:15:00,190.35,190.6,190.22,190.5,17892.0,168.974,169.196,168.8586,169.1072,17892.0
2019-07-09 12:20:00,190.5,190.52,190.23,190.45,13420.0,169.1072,169.125,168.8675,169.0628,13420.0
2019-07-09 12:25:00,190.46,191.02,190.38,190.38,37346.0,169.0717,169.5688,169.0007,169.0007,37346.0
2019-07-09 12:30:00,190.34,190.48,190.08,190.22,8894.0,168.9652,169.0895,168.7344,168.8586,8894.0
2019-07-09 12:35:00,190.12,190.42,190.12,190.31,5981.0,168.7699,169.0362,168.7699,168.9385,5981.0
2019-07-09 12:40:00,190.27,190.42,190.2,190.3,14641.0,168.903,169.0362,168.8409,168.9297,14641.0
2019-07-09 12:45:00,190.21,190.55,190.16,190.2,8550.0,168.8498,169.1516,168.8054,168.8409,8550.0
2019-07-09 12:50:00,190.14,190.14,189.55,189.96,19110.0,168.7876,168.7876,168.2639,168.6278,19110.0
2019-07-09 12:55:00,189.96,190.01,189.64,189.81,13397.0,168.6278,168.6722,168.3438,168.4947,13397.0
2019-07-09 13:00:00,189.83,190.06,189.76,190.04,9993.0,168.5124,168.7166,168.4503,168.6989,9993.0
2019-07-09 13:05:00,190.05,190.16,189.81,190.05,9031.0,168.7077,168.8054,168.4947,168.7077,9031.0
2019-07-09 13:10:00,190.04,190.95,190.03,190.35,30079.0,168.6989,169.5067,168.69,168.974,30079.0
2019-07-09 13:15:00,190.35,190.73,190.35,190.71,6437.0,168.974,169.3114,168.974,169.2936,6437.0
2019-07-09 13:20:00,190.7,190.7,190.45,190.57,7176.0,169.2847,169.2847,169.0628,169.1693,7176.0
2019-07-09 13:25:00,190.57,191.12,190.54,190.93,14162.0,169.1693,169.6576,169.1427,169.4889,14162.0
2019-07-09 13:30:00,190.94,191.1,190.73,190.78,12632.0,169.4978,169.6398,169.3114,169.3558,12632.0
2019-07-09 13:35:00,190.75,190.77,190.49,190.71,12798.0,169.3291,169.3469,169.0983,169.2936,12798.0
2019-07-09 13:40:00,190.76,190.76,190.43,190.46,5680.0,169.338,169.338,169.0451,169.0717,5680.0
2019-07-09 13:45:00,190.49,190.69,190.49,190.63,4120.0,169.0983,169.2759,169.0983,169.2226,4120.0
2019-07-09 13:50:00,190.65,190.69,190.44,190.66,7682.0,169.2404,169.2759,169.0539,169.2492,7682.0
2019-07-09 13:55:00,190.67,190.82,190.51,190.72,10438.0,169.2581,169.3913,169.1161,169.3025,10438.0
2019-07-09 14:00:00,190.71,190.73,190.45,190.47,9468.0,169.2936,169.3114,169.0628,169.0806,9468.0
2019-07-09 14:05:00,190.47,190.56,190.21,190.21,6438.0,169.0806,169.1605,168.8498,168.8498,6438.0
2019-07-09 14:10:00,190.26,190.35,190.05,190.06,5999.0,168.8942,168.974,168.7077,168.7166,5999.0
2019-07-09 14:15:00,190.06,190.33,190.05,190.33,6409.0,168.7166,168.9563,168.7077,168.9563,6409.0
2019-07-09 14:20:00,190.34,190.41,190.11,190.17,7007.0,168.9652,169.0273,168.761,168.8143,7007.0
2019-07-09 14:25:00,190.14,190.29,190.13,190.13,4872.0,168.7876,168.9208,168.7788,168.7788,4872.0
2019-07-09 14:30:00,190.12,190.15,189.93,189.98,9454.0,168.7699,168.7965,168.6012,168.6456,9454.0
2019-07-09 14:35:00,190.01,190.09,189.72,189.9,9453.0,168.6722,168.7432,168.4148,168.5746,9453.0
2019-07-09 14:40:00,189.88,190.03,189.85,190.0,6297.0,168.5568,168.69,168.5302,168.6634,6297.0
2019-07-09 14:45:00,190.0,190.43,190.0,190.43,11281.0,168.6634,169.0451,168.6634,169.0451,11281.0
2019-07-09 14:50:00,190.42,190.42,190.11,190.19,10458.0,169.0362,169.0362,168.761,168.832,10458.0
2019-07-09 14:55:00,190.17,190.33,190.09,190.19,20061.0,168.8143,168.9563,168.7432,168.832,20061.0
2019-07-09 15:00:00,190.19,190.4,190.0,190.25,17070.0,168.832,169.0184,168.6634,168.8853,17070.0
2019-07-09 15:05:00,190.21,190.27,190.04,190.04,5674.0,168.8498,168.903,168.6989,168.6989,5674.0
2019-07-09 15:10:00,190.03,190.18,190.02,190.11,8832.0,168.69,168.8231,168.6811,168.761,8832.0
2019-07-09 15:15:00,190.1,190.27,189.97,190.15,21194.0,168.7521,168.903,168.6367,168.7965,21194.0
2019-07-09 15:20:00,190.15,190.25,190.09,190.13,12198.0,168.7965,168.8853,168.7432,168.7788,12198.0
2019-07-09 15:25:00,190.15,190.21,190.02,190.14,11617.0,168.7965,168.8498,168.6811,168.7876,11617.0
2019-07-09 15:30:00,190.14,190.19,190.07,190.1,11901.0,168.7876,168.832,168.7255,168.7521,11901.0
2019-07-09 15:35:00,190.11,190.34,190.11,190.32,21544.0,168.761,168.9652,168.761,168.9474,21544.0
2019-07-09 15:40:00,190.31,190.47,190.3,190.47,17775.0,168.9385,169.0806,168.9297,169.0806,17775.0
2019-07-09 15:45:00,190.51,190.75,190.51,190.53,32126.0,169.1161,169.3291,169.1161,169.1338,32126.0
2019-07-09 15:50:00,190.53,191.04,190.46,191.0,42641.0,169.1338,169.5866,169.0717,169.5511,42641.0
2019-07-09 15:55:00,190.98,191.34,190.85,191.26,129931.0,169.5333,169.8529,169.4179,169.7819,129931.0
2019-07-10 09:30:00,191.53,191.59,190.71,191.43,37594.0,170.0215,170.0748,169.2936,169.9328,37594.0
2019-07-10 09:35:00,191.41,191.81,191.17,191.51,13539.0,169.915,170.2701,169.702,170.0038,13539.0
2019-07-10 09:40:00,191.66,192.31,191.51,191.78,35224.0,170.1369,170.7139,170.0038,170.2435,35224.0
2019-07-10 09:45:00,191.84,191.95,191.53,191.75,14692.0,170.2967,170.3944,170.0215,170.2168,14692.0
2019-07-10 09:50:00,191.75,192.2,191.69,192.03,9485.0,170.2168,170.6163,170.1636,170.4654,9485.0
2019-07-10 09:55:00,192.01,192.01,191.58,191.79,16283.0,170.4476,170.4476,170.0659,170.2523,16283.0
2019-07-10 10:00:00,191.79,192.2,191.6,191.77,13296.0,170.2523,170.6163,170.0837,170.2346,13296.0
2019-07-10 10:05:00,191.87,192.07,191.73,191.94,8666.0,170.3234,170.5009,170.1991,170.3855,8666.0
2019-07-10 10:10:00,191.92,192.17,191.79,192.13,8477.0,170.3677,170.5897,170.2523,170.5542,8477.0
2019-07-10 10:15:00,192.15,192.18,191.86,191.89,8964.0,170.5719,170.5985,170.3145,170.3411,8964.0
2019-07-10 10:20:00,191.87,192.06,191.83,192.0,6152.0,170.3234,170.492,170.2878,170.4388,6152.0
2019-07-10 10:25:00,192.0,192.03,191.84,191.93,11272.0,170.4388,170.4654,170.2967,170.3766,11272.0
2019-07-10 10:30:00,191.93,192.06,191.82,191.92,9002.0,170.3766,170.492,170.279,170.3677,9002.0
2019-07-10 10:35:00,191.85,191.85,191.43,191.69,15514.0,170.3056,170.3056,169.9328,170.1636,15514.0
2019-07-10 10:40:00,191.61,192.4,191.61,192.36,18515.0,170.0926,170.7938,170.0926,170.7583,18515.0
2019-07-10 10:45:00,192.32,192.73,192.27,192.62,8941.0,170.7228,171.0868,170.6784,170.9891,8941.0
2019-07-10 10:50:00,192.59,192.59,192.4,192.47,8914.0,170.9625,170.9625,170.7938,170.856,8914.0
2019-07-10 10:55:00,192.48,192.57,192.43,192.48,14187.0,170.8649,170.9447,170.8205,170.8649,14187.0
2019-07-10 11:00:00,192.46,192.55,192.36,192.5,18108.0,170.8471,170.927,170.7583,170.8826,18108.0
2019-07-10 11:05:00,192.46,192.51,192.1,192.32,19551.0,170.8471,170.8915,170.5275,170.7228,19551.0
2019-07-10 11:10:00,192.36,192.47,192.29,192.42,11692.0,170.7583,170.856,170.6962,170.8116,11692.0
2019-07-10 11:15:00,192.42,192.42,191.74,191.76,12042.0,170.8116,170.8116,170.208,170.2257,12042.0
2019-07-10 11:20:00,191.73,192.13,191.73,192.08,8079.0,170.1991,170.5542,170.1991,170.5098,8079.0
2019-07-10 11:25:00,192.05,192.21,192.05,192.21,10430.0,170.4831,170.6252,170.4831,170.6252,10430.0
2019-07-10 11:30:00,192.19,192.45,192.15,192.41,9366.0,170.6074,170.8382,170.5719,170.8027,9366.0
2019-07-10 11:35:00,192.34,192.53,192.28,192.37,13272.0,170.7406,170.9092,170.6873,170.7672,13272.0
2019-07-10 11:40:00,192.38,192.52,192.37,192.43,8603.0,170.7761,170.9004,170.7672,170.8205,8603.0
2019-07-10 11:45:00,192.41,192.47,192.24,192.35,6991.0,170.8027,170.856,170.6518,170.7495,6991.0
2019-07-10 11:50:00,192.35,192.51,192.3,192.33,8940.0,170.7495,170.8915,170.7051,170.7317,8940.0
2019-07-10 11:55:00,192.35,192.46,192.28,192.31,7444.0,170.7495,170.8471,170.6873,170.7139,7444.0
2019-07-10 12:00:00,192.32,192.36,192.29,192.34,8928.0,170.7228,170.7583,170.6962,170.7406,8928.0
2019-07-10 12:05:00,192.33,192.36,192.25,192.3,9807.0,170.7317,170.7583,170.6607,170.7051,9807.0
2019-07-10 12:10:00,192.3,192.43,192.29,192.36,7243.0,170.7051,170.8205,170.6962,170.7583,7243.0
2019-07-10 12:15:00,192.31,192.35,192.26,192.28,11930.0,170.7139,170.7495,170.6696,170.6873,11930.0
2019-07-10 12:20:00,192.28,192.34,192.16,192.31,35549.0,170.6873,170.7406,170.5808,170.7139,35549.0
2019-07-10 12:25:00,192.29,192.34,192.25,192.34,10601.0,170.6962,170.7406,170.6607,170.7406,10601.0
2019-07-10 12:30:00,192.34,192.41,192.28,192.4,8456.0,170.7406,170.8027,170.6873,170.7938,8456.0
2019-07-10 12:35:00,192.39,192.39,192.27,192.34,8191.0,170.785,170.785,170.6784,170.7406,8191.0
2019-07-10 12:40:00,192.35,192.36,192.26,192.35,7072.0,170.7495,170.7583,170.6696,170.7495,7072.0
2019-07-10 12:45:00,192.35,192.45,192.33,192.37,10926.0,170.7495,170.8382,170.7317,170.7672,10926.0
2019-07-10 12:50:00,192.41,192.44,192.29,192.37,10937.0,170.8027,170.8293,170.6962,170.7672,10937.0
2019-07-10 12:55:00,192.36,192.54,192.32,192.46,6330.0,170.7583,170.9181,170.7228,170.8471,6330.0
2019-07-10 13:00:00,192.49,192.6,192.47,192.53,5805.0,170.8737,170.9714,170.856,170.9092,5805.0
2019-07-10 13:05:00,192.52,192.65,192.52,192.57,4109.0,170.9004,171.0158,170.9004,170.9447,4109.0
2019-07-10 13:10:00,192.56,192.66,192.56,192.66,9994.0,170.9359,171.0246,170.9359,171.0246,9994.0
2019-07-10 13:15:00,192.65,192.74,192.58,192.69,7302.0,171.0158,171.0957,170.9536,171.0513,7302.0
2019-07-10 13:20:00,192.72,192.76,192.66,192.71,6783.0,171.0779,171.1134,171.0246,171.069,6783.0
2019-07-10 13:25:00,192.68,192.74,192.67,192.7,4504.0,171.0424,171.0957,171.0335,171.0601,4504.0
2019-07-10 13:30:00,192.7,192.8,192.67,192.71,6005.0,171.0601,171.1489,171.0335,171.069,6005.0
2019-07-10 13:35:00,192.69,192.78,192.65,192.74,22496.0,171.0513,171.1312,171.0158,171.0957,22496.0
2019-07-10 13:40:00,192.77,192.83,192.73,192.77,6499.0,171.1223,171.1756,171.0868,171.1223,6499.0
2019-07-10 13:45:00,192.77,192.79,192.69,192.76,16749.0,171.1223,171.14,171.0513,171.1134,16749.0
2019-07-10 13:50:00,192.76,192.81,192.59,192.8,15638.0,171.1134,171.1578,170.9625,171.1489,15638.0
2019-07-10 13:55:00,192.83,192.83,192.74,192.78,3899.0,171.1756,171.1756,171.0957,171.1312,3899.0
2019-07-10 14:00:00,192.8,192.91,192.7,192.8,9174.0,171.1489,171.2466,171.0601,171.1489,9174.0
2019-07-10 14:05:00,192.85,192.89,192.72,192.79,7213.0,171.1933,171.2288,171.0779,171.14,7213.0
2019-07-10 14:10:00,192.81,192.92,192.81,192.91,8776.0,171.1578,171.2554,171.1578,171.2466,8776.0
2019-07-10 14:15:00,192.88,192.91,192.76,192.85,4608.0,171.2199,171.2466,171.1134,171.1933,4608.0
2019-07-10 14:20:00,192.83,192.92,192.83,192.84,9664.0,171.1756,171.2554,171.1756,171.1844,9664.0
2019-07-10 14:25:00,192.87,192.87,192.67,192.71,8393.0,171.2111,171.2111,171.0335,171.069,8393.0
2019-07-10 14:30:00,192.67,192.71,192.39,192.47,11086.0,171.0335,171.069,170.785,170.856,11086.0
2019-07-10 14:35:00,192.47,192.49,192.07,192.07,28993.0,170.856,170.8737,170.5009,170.5009,28993.0
2019-07-10 14:40:00,192.08,192.3,191.92,192.3,12625.0,170.5098,170.7051,170.3677,170.7051,12625.0
2019-07-10 14:45:00,192.25,192.35,192.13,192.33,8439.0,170.6607,170.7495,170.5542,170.7317,8439.0
2019-07-10 14:50:00,192.3,192.3,192.05,192.23,7235.0,170.7051,170.7051,170.4831,170.6429,7235.0
2019-07-10 14:55:00,192.23,192.31,192.11,192.31,9789.0,170.6429,170.7139,170.5364,170.7139,9789.0
2019-07-10 15:00:00,192.23,192.45,192.16,192.41,13261.0,170.6429,170.8382,170.5808,170.8027,13261.0
2019-07-10 15:05:00,192.47,192.57,192.39,192.56,8406.0,170.856,170.9447,170.785,170.9359,8406.0
2019-07-10 15:10:00,192.5,192.65,192.45,192.5,6224.0,170.8826,171.0158,170.8382,170.8826,6224.0
2019-07-10 15:15:00,192.46,192.61,192.42,192.42,9031.0,170.8471,170.9803,170.8116,170.8116,9031.0
2019-07-10 15:20:00,192.43,192.66,192.39,192.61,20164.0,170.8205,171.0246,170.785,170.9803,20164.0
2019-07-10 15:25:00,192.62,192.69,192.5,192.54,10225.0,170.9891,171.0513,170.8826,170.9181,10225.0
2019-07-10 15:30:00,192.48,192.55,192.39,192.53,16805.0,170.8649,170.927,170.785,170.9092,16805.0
2019-07-10 15:35:00,192.54,192.58,192.27,192.28,15663.0,170.9181,170.9536,170.6784,170.6873,15663.0
2019-07-10 15:40:00,192.29,192.52,192.29,192.48,17874.0,170.6962,170.9004,170.6962,170.8649,17874.0
2019-07-10 15:45:00,192.45,192.51,192.36,192.45,21586.0,170.8382,170.8915,170.7583,170.8382,21586.0
2019-07-10 15:50:00,192.44,192.49,192.3,192.34,33023.0,170.8293,170.8737,170.7051,170.7406,33023.0
2019-07-10 15:55:00,192.32,192.65,192.3,192.61,86750.0,170.7228,171.0158,170.7051,170.9803,86750.0
2019-07-11 09:30:00,191.97,192.29,191.2,191.39,21792.0,170.4121,170.6962,169.7286,169.8973,21792.0
2019-07-11 09:35:00,191.36,192.42,191.35,192.17,13280.0,169.8706,170.8116,169.8618,170.5897,13280.0
2019-07-11 09:40:00,192.28,192.62,191.9,192.5,14407.0,170.6873,170.9891,170.35,170.8826,14407.0
2019-07-11 09:45:00,192.5,193.25,192.36,193.06,17483.0,170.8826,171.5484,170.7583,171.3797,17483.0
2019-07-11 09:50:00,193.08,193.96,193.08,193.96,12807.0,171.3975,172.1787,171.3975,172.1787,12807.0
2019-07-11 09:55:00,193.82,194.53,193.42,194.21,21360.0,172.0544,172.6846,171.6993,172.4006,21360.0
2019-07-11 10:00:00,194.16,194.4,193.7,193.89,19594.0,172.3562,172.5692,171.9479,172.1165,19594.0
2019-07-11 10:05:00,193.9,194.32,193.89,194.15,16022.0,172.1254,172.4982,172.1165,172.3473,16022.0
2019-07-11 10:10:00,194.06,194.25,193.82,194.1,10071.0,172.2674,172.4361,172.0544,172.3029,10071.0
2019-07-11 10:15:00,194.1,194.39,193.95,194.22,22251.0,172.3029,172.5604,172.1698,172.4095,22251.0
2019-07-11 10:20:00,194.22,194.48,194.08,194.48,19828.0,172.4095,172.6403,172.2852,172.6403,19828.0
2019-07-11 10:25:00,194.45,194.86,194.38,194.62,17167.0,172.6136,172.9776,172.5515,172.7645,17167.0
2019-07-11 10:30:00,194.62,194.8,194.42,194.7,15102.0,172.7645,172.9243,172.587,172.8356,15102.0
2019-07-11 10:35:00,194.7,194.88,194.28,194.33,24001.0,172.8356,172.9953,172.4627,172.5071,24001.0
2019-07-11 10:40:00,194.33,194.83,194.28,194.83,21639.0,172.5071,172.951,172.4627,172.951,21639.0
2019-07-11 10:45:00,194.82,194.96,194.4,194.94,14253.0,172.9421,173.0664,172.5692,173.0486,14253.0
2019-07-11 10:50:00,194.9,194.99,194.48,194.79,12542.0,173.0131,173.093,172.6403,172.9154,12542.0
2019-07-11 10:55:00,194.74,194.8,194.38,194.57,8292.0,172.8711,172.9243,172.5515,172.7202,8292.0
2019-07-11 11:00:00,194.54,194.72,194.43,194.62,5970.0,172.6935,172.8533,172.5959,172.7645,5970.0
2019-07-11 11:05:00,194.52,194.66,194.47,194.61,8795.0,172.6758,172.8,172.6314,172.7557,8795.0
2019-07-11 11:10:00,194.52,194.95,194.52,194.88,7354.0,172.6758,173.0575,172.6758,172.9953,7354.0
2019-07-11 11:15:00,194.91,195.55,194.91,195.5,16479.0,173.022,173.5901,173.022,173.5457,16479.0
2019-07-11 11:20:00,195.51,195.7,195.31,195.61,16921.0,173.5546,173.7233,173.3771,173.6434,16921.0
2019-07-11 11:25:00,195.62,195.64,195.46,195.55,12568.0,173.6522,173.67,173.5102,173.5901,12568.0
2019-07-11 11:30:00,195.56,195.69,195.43,195.63,19381.0,173.599,173.7144,173.4836,173.6611,19381.0
2019-07-11 11:35:00,195.64,195.68,195.28,195.52,20489.0,173.67,173.7055,173.3504,173.5635,20489.0
2019-07-11 11:40:00,195.49,195.49,195.08,195.08,9089.0,173.5368,173.5368,173.1729,173.1729,9089.0
2019-07-11 11:45:00,195.08,195.39,195.02,195.1,12140.0,173.1729,173.4481,173.1196,173.1906,12140.0
2019-07-11 11:50:00,195.14,195.25,195.06,195.14,6398.0,173.2261,173.3238,173.1551,173.2261,6398.0
2019-07-11 11:55:00,195.12,195.29,195.07,195.27,8640.0,173.2084,173.3593,173.164,173.3415,8640.0
2019-07-11 12:00:00,195.23,195.37,194.92,194.92,5748.0,173.306,173.4303,173.0308,173.0308,5748.0
2019-07-11 12:05:00,194.84,195.16,194.83,195.16,4705.0,172.9598,173.2439,172.951,173.2439,4705.0
2019-07-11 12:10:00,195.14,195.54,195.13,195.44,8283.0,173.2261,173.5812,173.2173,173.4925,8283.0
2019-07-11 12:15:00,195.47,195.47,195.25,195.34,6247.0,173.5191,173.5191,173.3238,173.4037,6247.0
2019-07-11 12:20:00,195.38,195.52,195.35,195.43,7193.0,173.4392,173.5635,173.4126,173.4836,7193.0
2019-07-11 12:25:00,195.44,195.44,195.0,195.19,5112.0,173.4925,173.4925,173.1019,173.2705,5112.0
2019-07-11 12:30:00,195.23,195.23,195.02,195.03,12493.0,173.306,173.306,173.1196,173.1285,12493.0
2019-07-11 12:35:00,195.06,195.21,194.89,195.19,8979.0,173.1551,173.2883,173.0042,173.2705,8979.0
2019-07-11 12:40:00,195.14,195.31,195.14,195.19,7418.0,173.2261,173.3771,173.2261,173.2705,7418.0
2019-07-11 12:45:00,195.19,195.3,195.13,195.27,8805.0,173.2705,173.3682,173.2173,173.3415,8805.0
2019-07-11 12:50:00,195.27,195.52,195.19,195.42,9022.0,173.3415,173.5635,173.2705,173.4747,9022.0
2019-07-11 12:55:00,195.31,195.66,195.31,195.58,10807.0,173.3771,173.6877,173.3771,173.6167,10807.0
2019-07-11 13:00:00,195.59,195.64,195.33,195.34,8937.0,173.6256,173.67,173.3948,173.4037,8937.0
2019-07-11 13:05:00,195.33,195.38,195.21,195.21,6591.0,173.3948,173.4392,173.2883,173.2883,6591.0
2019-07-11 13:10:00,195.25,195.45,195.19,195.45,6377.0,173.3238,173.5013,173.2705,173.5013,6377.0
2019-07-11 13:15:00,195.45,195.54,195.42,195.52,9737.0,173.5013,173.5812,173.4747,173.5635,9737.0
2019-07-11 13:20:00,195.52,195.59,195.46,195.53,7728.0,173.5635,173.6256,173.5102,173.5723,7728.0
2019-07-11 13:25:00,195.54,195.59,195.15,195.15,6120.0,173.5812,173.6256,173.235,173.235,6120.0
2019-07-11 13:30:00,195.2,195.25,195.04,195.12,40708.0,173.2794,173.3238,173.1374,173.2084,40708.0
2019-07-11 13:35:00,195.16,195.17,194.7,194.9,62451.0,173.2439,173.2528,172.8356,173.0131,62451.0
2019-07-11 13:40:00,194.95,194.98,194.56,194.8,12058.0,173.0575,173.0841,172.7113,172.9243,12058.0
2019-07-11 13:45:00,194.81,194.9,194.71,194.75,8228.0,172.9332,173.0131,172.8444,172.8799,8228.0
2019-07-11 13:50:00,194.75,194.89,194.64,194.74,4711.0,172.8799,173.0042,172.7823,172.8711,4711.0
2019-07-11 13:55:00,194.69,194.78,194.54,194.55,5803.0,172.8267,172.9066,172.6935,172.7024,5803.0
2019-07-11 14:00:00,194.6,194.74,194.56,194.74,3591.0,172.7468,172.8711,172.7113,172.8711,3591.0
2019-07-11 14:05:00,194.76,194.8,194.68,194.72,3982.0,172.8888,172.9243,172.8178,172.8533,3982.0
2019-07-11 14:10:00,194.71,194.82,194.71,194.78,6136.0,172.8444,172.9421,172.8444,172.9066,6136.0
2019-07-11 14:15:00,194.77,194.77,194.58,194.62,8771.0,172.8977,172.8977,172.729,172.7645,8771.0
2019-07-11 14:20:00,194.65,194.82,194.55,194.55,7539.0,172.7912,172.9421,172.7024,172.7024,7539.0
2019-07-11 14:25:00,194.54,194.67,194.54,194.62,6126.0,172.6935,172.8089,172.6935,172.7645,6126.0
2019-07-11 14:30:00,194.61,194.61,194.46,194.56,7063.0,172.7557,172.7557,172.6225,172.7113,7063.0
2019-07-11 14:35:00,194.5,194.5,194.11,194.27,8016.0,172.658,172.658,172.3118,172.4538,8016.0
2019-07-11 14:40:00,194.25,194.3,194.06,194.14,5995.0,172.4361,172.4805,172.2674,172.3384,5995.0
2019-07-11 14:45:00,194.13,194.22,194.07,194.22,6002.0,172.3296,172.4095,172.2763,172.4095,6002.0
2019-07-11 14:50:00,194.2,194.24,194.13,194.15,6317.0,172.3917,172.4272,172.3296,172.3473,6317.0
2019-07-11 14:55:00,194.15,194.16,194.04,194.07,5854.0,172.3473,172.3562,172.2497,172.2763,5854.0
2019-07-11 15:00:00,194.1,194.17,194.07,194.09,4851.0,172.3029,172.3651,172.2763,172.2941,4851.0
2019-07-11 15:05:00,194.08,194.09,193.94,194.03,5354.0,172.2852,172.2941,172.1609,172.2408,5354.0
2019-07-11 15:10:00,194.02,194.02,193.75,193.89,8968.0,172.2319,172.2319,171.9922,172.1165,8968.0
2019-07-11 15:15:00,193.9,193.99,193.89,193.9,8290.0,172.1254,172.2053,172.1165,172.1254,8290.0
2019-07-11 15:20:00,193.9,193.99,193.85,193.89,12060.0,172.1254,172.2053,172.081,172.1165,12060.0
2019-07-11 15:25:00,193.91,193.91,193.78,193.85,7946.0,172.1343,172.1343,172.0189,172.081,7946.0
2019-07-11 15:30:00,193.84,193.91,193.76,193.8,9851.0,172.0721,172.1343,172.0011,172.0366,9851.0
2019-07-11 15:35:00,193.78,193.88,193.64,193.88,11843.0,172.0189,172.1076,171.8946,172.1076,11843.0
2019-07-11 15:40:00,193.85,194.39,193.78,194.39,14905.0,172.081,172.5604,172.0189,172.5604,14905.0
2019-07-11 15:45:00,194.39,194.41,194.22,194.27,19972.0,172.5604,172.5781,172.4095,172.4538,19972.0
2019-07-11 15:50:00,194.26,194.4,194.05,194.06,29909.0,172.445,172.5692,172.2585,172.2674,29909.0
2019-07-11 15:55:00,194.09,194.5,193.96,194.45,67289.0,172.2941,172.658,172.1787,172.6136,67289.0
2019-07-12 09:30:00,195.23,197.39,195.23,196.46,23191.0,173.306,175.2235,173.306,174.3979,23191.0
2019-07-12 09:35:00,196.88,196.88,195.63,196.56,15416.0,174.7707,174.7707,173.6611,174.4867,15416.0
2019-07-12 09:40:00,196.49,196.81,196.08,196.09,13005.0,174.4245,174.7086,174.0606,174.0695,13005.0
2019-07-12 09:45:00,196.0,196.29,195.89,196.11,18617.0,173.9896,174.247,173.8919,174.0872,18617.0
2019-07-12 09:50:00,196.19,196.22,195.38,195.71,9724.0,174.1582,174.1849,173.4392,173.7321,9724.0
2019-07-12 09:55:00,195.82,196.04,195.37,196.03,20783.0,173.8298,174.0251,173.4303,174.0162,20783.0
2019-07-12 10:00:00,196.05,196.49,196.04,196.39,9789.0,174.034,174.4245,174.0251,174.3358,9789.0
2019-07-12 10:05:00,196.33,196.81,196.22,196.69,16658.0,174.2825,174.7086,174.1849,174.6021,16658.0
2019-07-12 10:10:00,196.73,196.76,196.31,196.67,10330.0,174.6376,174.6642,174.2648,174.5843,10330.0
2019-07-12 10:15:00,196.71,196.71,196.27,196.36,14880.0,174.6198,174.6198,174.2292,174.3091,14880.0
2019-07-12 10:20:00,196.39,196.52,196.26,196.26,4815.0,174.3358,174.4512,174.2204,174.2204,4815.0
2019-07-12 10:25:00,196.39,196.45,196.26,196.39,10095.0,174.3358,174.389,174.2204,174.3358,10095.0
2019-07-12 10:30:00,196.39,196.39,195.95,196.2,14348.0,174.3358,174.3358,173.9452,174.1671,14348.0
2019-07-12 10:35:00,196.21,196.22,195.69,195.79,8559.0,174.176,174.1849,173.7144,173.8031,8559.0
2019-07-12 10:40:00,195.76,195.83,195.61,195.67,16595.0,173.7765,173.8387,173.6434,173.6966,16595.0
2019-07-12 10:45:00,195.71,195.96,195.63,195.88,12506.0,173.7321,173.9541,173.6611,173.883,12506.0
2019-07-12 10:50:00,195.86,195.86,195.45,195.59,7743.0,173.8653,173.8653,173.5013,173.6256,7743.0
2019-07-12 10:55:00,195.56,196.19,195.56,196.1,22623.0,173.599,174.1582,173.599,174.0783,22623.0
2019-07-12 11:00:00,196.09,196.25,195.89,196.24,17599.0,174.0695,174.2115,173.8919,174.2026,17599.0
2019-07-12 11:05:00,196.23,196.29,195.99,196.03,6370.0,174.1937,174.247,173.9807,174.0162,6370.0
2019-07-12 11:10:00,196.02,196.17,195.99,196.13,6355.0,174.0073,174.1405,173.9807,174.105,6355.0
2019-07-12 11:15:00,196.12,196.34,195.97,196.34,18051.0,174.0961,174.2914,173.9629,174.2914,18051.0
2019-07-12 11:20:00,196.3,196.32,196.06,196.16,9951.0,174.2559,174.2736,174.0428,174.1316,9951.0
2019-07-12 11:25:00,196.14,196.35,196.11,196.2,13651.0,174.1138,174.3003,174.0872,174.1671,13651.0
2019-07-12 11:30:00,196.2,196.26,196.11,196.12,3900.0,174.1671,174.2204,174.0872,174.0961,3900.0
2019-07-12 11:35:00,196.12,196.15,196.07,196.13,5191.0,174.0961,174.1227,174.0517,174.105,5191.0
2019-07-12 11:40:00,196.15,196.37,196.15,196.35,6123.0,174.1227,174.318,174.1227,174.3003,6123.0
2019-07-12 11:45:00,196.42,196.59,196.39,196.53,6314.0,174.3624,174.5133,174.3358,174.46,6314.0
2019-07-12 11:50:00,196.53,196.83,196.52,196.77,12150.0,174.46,174.7264,174.4512,174.6731,12150.0
2019-07-12 11:55:00,196.79,197.05,196.77,197.02,14355.0,174.6909,174.9217,174.6731,174.895,14355.0
2019-07-12 12:00:00,197.11,197.14,197.06,197.11,6503.0,174.9749,175.0015,174.9305,174.9749,6503.0
2019-07-12 12:05:00,197.08,197.1,196.88,196.96,5279.0,174.9483,174.966,174.7707,174.8418,5279.0
2019-07-12 12:10:00,196.95,196.98,196.5,196.5,8741.0,174.8329,174.8595,174.4334,174.4334,8741.0
2019-07-12 12:15:00,196.5,196.67,196.5,196.67,5126.0,174.4334,174.5843,174.4334,174.5843,5126.0
2019-07-12 12:20:00,196.67,196.71,196.62,196.67,14596.0,174.5843,174.6198,174.5399,174.5843,14596.0
2019-07-12 12:25:00,196.64,196.66,196.59,196.59,3916.0,174.5577,174.5754,174.5133,174.5133,3916.0
2019-07-12 12:30:00,196.56,196.66,196.51,196.6,8597.0,174.4867,174.5754,174.4423,174.5222,8597.0
2019-07-12 12:35:00,196.63,196.71,196.58,196.59,6238.0,174.5488,174.6198,174.5044,174.5133,6238.0
2019-07-12 12:40:00,196.59,196.65,196.59,196.64,2855.0,174.5133,174.5666,174.5133,174.5577,2855.0
2019-07-12 12:45:00,196.63,196.67,196.57,196.61,12684.0,174.5488,174.5843,174.4956,174.5311,12684.0
2019-07-12 12:50:00,196.59,196.69,196.56,196.61,5600.0,174.5133,174.6021,174.4867,174.5311,5600.0
2019-07-12 12:55:00,196.56,196.56,195.98,196.0,8244.0,174.4867,174.4867,173.9718,173.9896,8244.0
2019-07-12 13:00:00,196.0,196.03,195.66,195.66,8079.0,173.9896,174.0162,173.6877,173.6877,8079.0
2019-07-12 13:05:00,195.6,195.6,195.44,195.59,5541.0,173.6345,173.6345,173.4925,173.6256,5541.0
2019-07-12 13:10:00,195.6,195.6,195.26,195.39,7155.0,173.6345,173.6345,173.3327,173.4481,7155.0
2019-07-12 13:15:00,195.45,195.45,195.18,195.18,3516.0,173.5013,173.5013,173.2617,173.2617,3516.0
2019-07-12 13:20:00,195.15,195.21,194.92,195.1,9706.0,173.235,173.2883,173.0308,173.1906,9706.0
2019-07-12 13:25:00,195.04,195.1,194.8,194.8,5448.0,173.1374,173.1906,172.9243,172.9243,5448.0
2019-07-12 13:30:00,194.76,194.91,194.76,194.91,11342.0,172.8888,173.022,172.8888,173.022,11342.0
2019-07-12 13:35:00,194.88,195.02,194.86,195.02,7497.0,172.9953,173.1196,172.9776,173.1196,7497.0
2019-07-12 13:40:00,195.01,195.08,194.98,195.02,3828.0,173.1107,173.1729,173.0841,173.1196,3828.0
2019-07-12 13:45:00,195.0,195.08,194.98,195.06,2400.0,173.1019,173.1729,173.0841,173.1551,2400.0
2019-07-12 13:50:00,195.06,195.09,194.99,195.09,3309.0,173.1551,173.1818,173.093,173.1818,3309.0
2019-07-12 13:55:00,195.08,195.11,195.0,195.0,3028.0,173.1729,173.1995,173.1019,173.1019,3028.0
2019-07-12 14:00:00,195.06,195.1,194.99,195.0,3550.0,173.1551,173.1906,173.093,173.1019,3550.0
2019-07-12 14:05:00,195.01,195.16,194.99,195.16,5369.0,173.1107,173.2439,173.093,173.2439,5369.0
2019-07-12 14:10:00,195.17,195.2,195.02,195.07,8850.0,173.2528,173.2794,173.1196,173.164,8850.0
2019-07-12 14:15:00,195.06,195.12,195.06,195.12,4230.0,173.1551,173.2084,173.1551,173.2084,4230.0
2019-07-12 14:20:00,195.1,195.19,195.08,195.11,3509.0,173.1906,173.2705,173.1729,173.1995,3509.0
2019-07-12 14:25:00,195.1,195.16,195.06,195.16,3792.0,173.1906,173.2439,173.1551,173.2439,3792.0
2019-07-12 14:30:00,195.14,195.45,195.08,195.45,4991.0,173.2261,173.5013,173.1729,173.5013,4991.0
2019-07-12 14:35:00,195.45,195.76,195.45,195.76,6930.0,173.5013,173.7765,173.5013,173.7765,6930.0
2019-07-12 14:40:00,195.76,196.17,195.75,196.17,15262.0,173.7765,174.1405,173.7676,174.1405,15262.0
2019-07-12 14:45:00,196.15,196.2,195.99,196.06,5873.0,174.1227,174.1671,173.9807,174.0428,5873.0
2019-07-12 14:50:00,196.05,196.06,195.96,195.96,1601.0,174.034,174.0428,173.9541,173.9541,1601.0
2019-07-12 14:55:00,195.96,195.96,195.77,195.79,6122.0,173.9541,173.9541,173.7854,173.8031,6122.0
2019-07-12 15:00:00,195.78,195.83,195.39,195.39,8004.0,173.7943,173.8387,173.4481,173.4481,8004.0
2019-07-12 15:05:00,195.4,195.54,195.35,195.51,7155.0,173.4569,173.5812,173.4126,173.5546,7155.0
2019-07-12 15:10:00,195.55,195.59,195.45,195.53,6482.0,173.5901,173.6256,173.5013,173.5723,6482.0
2019-07-12 15:15:00,195.53,195.85,195.53,195.82,7375.0,173.5723,173.8564,173.5723,173.8298,7375.0
2019-07-12 15:20:00,195.87,196.1,195.87,196.06,13741.0,173.8742,174.0783,173.8742,174.0428,13741.0
2019-07-12 15:25:00,196.06,196.07,195.89,195.89,5160.0,174.0428,174.0517,173.8919,173.8919,5160.0
2019-07-12 15:30:00,195.89,195.97,195.84,195.92,7359.0,173.8919,173.9629,173.8475,173.9185,7359.0
2019-07-12 15:35:00,195.91,195.97,195.8,195.91,10239.0,173.9097,173.9629,173.812,173.9097,10239.0
2019-07-12 15:40:00,195.91,196.01,195.83,195.84,11609.0,173.9097,173.9984,173.8387,173.8475,11609.0
2019-07-12 15:45:00,195.82,195.82,195.46,195.5,19457.0,173.8298,173.8298,173.5102,173.5457,19457.0
2019-07-12 15:50:00,195.5,196.0,195.36,195.5,26572.0,173.5457,173.9896,173.4214,173.5457,26572.0
2019-07-12 15:55:00,195.53,195.83,195.5,195.78,73442.0,173.5723,173.8387,173.5457,173.7943,73442.0
2019-07-15 09:30:00,195.65,195.65,193.04,193.1,22326.0,173.6789,173.6789,171.362,171.4152,22326.0
2019-07-15 09:35:00,193.12,193.39,191.34,192.45,25941.0,171.433,171.6727,169.8529,170.8382,25941.0
2019-07-15 09:40:00,192.41,193.45,192.3,193.45,11836.0,170.8027,171.7259,170.7051,171.7259,11836.0
2019-07-15 09:45:00,193.28,193.28,192.83,192.92,10200.0,171.575,171.575,171.1756,171.2554,10200.0
2019-07-15 09:50:00,192.9,193.2,192.74,193.07,15727.0,171.2377,171.504,171.0957,171.3886,15727.0
2019-07-15 09:55:00,193.12,193.59,193.05,193.22,10165.0,171.433,171.8502,171.3708,171.5218,10165.0
2019-07-15 10:00:00,193.1,193.69,193.09,193.52,10042.0,171.4152,171.939,171.4064,171.7881,10042.0
2019-07-15 10:05:00,193.33,193.8,193.33,193.8,9604.0,171.6194,172.0366,171.6194,172.0366,9604.0
2019-07-15 10:10:00,193.88,194.12,193.6,193.71,5674.0,172.1076,172.3207,171.8591,171.9567,5674.0
2019-07-15 10:15:00,193.64,193.71,193.5,193.6,7358.0,171.8946,171.9567,171.7703,171.8591,7358.0
2019-07-15 10:20:00,193.68,193.89,193.59,193.75,3135.0,171.9301,172.1165,171.8502,171.9922,3135.0
2019-07-15 10:25:00,193.6,193.68,193.58,193.65,3209.0,171.8591,171.9301,171.8413,171.9035,3209.0
2019-07-15 10:30:00,193.64,193.71,193.38,193.4,8365.0,171.8946,171.9567,171.6638,171.6815,8365.0
2019-07-15 10:35:00,193.39,193.44,193.24,193.24,7526.0,171.6727,171.717,171.5395,171.5395,7526.0
2019-07-15 10:40:00,193.23,193.24,192.93,192.94,3760.0,171.5306,171.5395,171.2643,171.2732,3760.0
2019-07-15 10:45:00,192.93,193.4,192.87,193.26,6214.0,171.2643,171.6815,171.2111,171.5573,6214.0
2019-07-15 10:50:00,193.29,193.61,193.29,193.45,3170.0,171.5839,171.868,171.5839,171.7259,3170.0
2019-07-15 10:55:00,193.36,193.41,193.19,193.34,4436.0,171.646,171.6904,171.4951,171.6283,4436.0
2019-07-15 11:00:00,193.3,193.32,192.87,192.87,7116.0,171.5928,171.6105,171.2111,171.2111,7116.0
2019-07-15 11:05:00,192.88,192.96,192.74,192.83,6806.0,171.2199,171.291,171.0957,171.1756,6806.0
2019-07-15 11:10:00,192.82,193.0,192.82,192.9,2534.0,171.1667,171.3265,171.1667,171.2377,2534.0
2019-07-15 11:15:00,192.95,193.48,192.95,193.05,2670.0,171.2821,171.7526,171.2821,171.3708,2670.0
2019-07-15 11:20:00,193.06,193.16,192.82,192.82,2495.0,171.3797,171.4685,171.1667,171.1667,2495.0
2019-07-15 11:25:00,192.77,192.82,192.59,192.65,4855.0,171.1223,171.1667,170.9625,171.0158,4855.0
2019-07-15 11:30:00,192.65,192.65,192.33,192.36,6553.0,171.0158,171.0158,170.7317,170.7583,6553.0
2019-07-15 11:35:00,192.4,192.59,192.4,192.59,4892.0,170.7938,170.9625,170.7938,170.9625,4892.0
2019-07-15 11:40:00,192.6,192.64,192.42,192.51,2400.0,170.9714,171.0069,170.8116,170.8915,2400.0
2019-07-15 11:45:00,192.55,192.57,192.45,192.49,1847.0,170.927,170.9447,170.8382,170.8737,1847.0
2019-07-15 11:50:00,192.51,192.54,192.41,192.45,5283.0,170.8915,170.9181,170.8027,170.8382,5283.0
2019-07-15 11:55:00,192.45,192.68,192.4,192.65,5459.0,170.8382,171.0424,170.7938,171.0158,5459.0
2019-07-15 12:00:00,192.62,192.64,192.39,192.4,5939.0,170.9891,171.0069,170.785,170.7938,5939.0
2019-07-15 12:05:00,192.37,192.52,192.33,192.48,4317.0,170.7672,170.9004,170.7317,170.8649,4317.0
2019-07-15 12:10:00,192.44,192.55,192.44,192.5,10320.0,170.8293,170.927,170.8293,170.8826,10320.0
2019-07-15 12:15:00,192.46,192.46,192.15,192.21,4013.0,170.8471,170.8471,170.5719,170.6252,4013.0
2019-07-15 12:20:00,192.3,192.34,192.16,192.3,5904.0,170.7051,170.7406,170.5808,170.7051,5904.0
2019-07-15 12:25:00,192.35,192.45,192.27,192.27,2500.0,170.7495,170.8382,170.6784,170.6784,2500.0
2019-07-15 12:30:00,192.24,192.39,192.18,192.2,9650.0,170.6518,170.785,170.5985,170.6163,9650.0
2019-07-15 12:35:00,192.22,192.26,192.18,192.25,3600.0,170.6341,170.6696,170.5985,170.6607,3600.0
2019-07-15 12:40:00,192.26,192.26,192.0,192.02,11329.0,170.6696,170.6696,170.4388,170.4565,11329.0
2019-07-15 12:45:00,192.04,192.08,192.0,192.04,3369.0,170.4743,170.5098,170.4388,170.4743,3369.0
2019-07-15 12:50:00,192.0,192.06,191.94,192.0,4110.0,170.4388,170.492,170.3855,170.4388,4110.0
2019-07-15 12:55:00,192.0,192.0,191.92,191.99,3291.0,170.4388,170.4388,170.3677,170.4299,3291.0
2019-07-15 13:00:00,191.92,191.99,191.84,191.88,4621.0,170.3677,170.4299,170.2967,170.3322,4621.0
2019-07-15 13:05:00,191.91,191.91,191.6,191.6,10217.0,170.3589,170.3589,170.0837,170.0837,10217.0
2019-07-15 13:10:00,191.65,191.84,191.6,191.84,7146.0,170.1281,170.2967,170.0837,170.2967,7146.0
2019-07-15 13:15:00,191.87,191.87,191.55,191.76,7504.0,170.3234,170.3234,170.0393,170.2257,7504.0
2019-07-15 13:20:00,191.78,191.86,191.78,191.8,4558.0,170.2435,170.3145,170.2435,170.2612,4558.0
2019-07-15 13:25:00,191.79,191.79,191.61,191.67,15300.0,170.2523,170.2523,170.0926,170.1458,15300.0
2019-07-15 13:30:00,191.67,191.85,191.67,191.84,5902.0,170.1458,170.3056,170.1458,170.2967,5902.0
2019-07-15 13:35:00,191.86,192.13,191.86,191.93,9775.0,170.3145,170.5542,170.3145,170.3766,9775.0
2019-07-15 13:40:00,191.89,192.0,191.87,191.93,3967.0,170.3411,170.4388,170.3234,170.3766,3967.0
2019-07-15 13:45:00,191.9,192.04,191.89,191.93,4061.0,170.35,170.4743,170.3411,170.3766,4061.0
2019-07-15 13:50:00,191.92,191.95,191.8,191.8,2026.0,170.3677,170.3944,170.2612,170.2612,2026.0
2019-07-15 13:55:00,191.84,191.91,191.8,191.84,5110.0,170.2967,170.3589,170.2612,170.2967,5110.0
2019-07-15 14:00:00,191.83,191.9,191.66,191.66,11398.0,170.2878,170.35,170.1369,170.1369,11398.0
2019-07-15 14:05:00,191.7,191.71,191.6,191.65,3000.0,170.1724,170.1813,170.0837,170.1281,3000.0
2019-07-15 14:10:00,191.68,191.7,191.63,191.7,3300.0,170.1547,170.1724,170.1103,170.1724,3300.0
2019-07-15 14:15:00,191.71,191.77,191.69,191.73,4214.0,170.1813,170.2346,170.1636,170.1991,4214.0
2019-07-15 14:20:00,191.73,191.82,191.69,191.74,5220.0,170.1991,170.279,170.1636,170.208,5220.0
2019-07-15 14:25:00,191.72,191.73,191.52,191.61,19606.0,170.1902,170.1991,170.0127,170.0926,19606.0
2019-07-15 14:30:00,191.64,191.83,191.64,191.78,2158.0,170.1192,170.2878,170.1192,170.2435,2158.0
2019-07-15 14:35:00,191.84,191.98,191.84,191.96,2262.0,170.2967,170.421,170.2967,170.4032,2262.0
2019-07-15 14:40:00,192.0,192.01,191.92,191.92,2850.0,170.4388,170.4476,170.3677,170.3677,2850.0
2019-07-15 14:45:00,191.9,191.93,191.69,191.72,4023.0,170.35,170.3766,170.1636,170.1902,4023.0
2019-07-15 14:50:00,191.67,191.76,191.64,191.76,7629.0,170.1458,170.2257,170.1192,170.2257,7629.0
2019-07-15 14:55:00,191.77,191.87,191.71,191.87,5712.0,170.2346,170.3234,170.1813,170.3234,5712.0
2019-07-15 15:00:00,191.91,191.97,191.79,191.87,3818.0,170.3589,170.4121,170.2523,170.3234,3818.0
2019-07-15 15:05:00,191.84,191.94,191.8,191.81,4668.0,170.2967,170.3855,170.2612,170.2701,4668.0
2019-07-15 15:10:00,191.79,191.82,191.65,191.65,6319.0,170.2523,170.279,170.1281,170.1281,6319.0
2019-07-15 15:15:00,191.65,191.65,191.52,191.61,5485.0,170.1281,170.1281,170.0127,170.0926,5485.0
2019-07-15 15:20:00,191.61,191.7,191.6,191.65,4196.0,170.0926,170.1724,170.0837,170.1281,4196.0
2019-07-15 15:25:00,191.62,191.63,191.53,191.62,9660.0,170.1014,170.1103,170.0215,170.1014,9660.0
2019-07-15 15:30:00,191.6,191.65,191.51,191.54,8752.0,170.0837,170.1281,170.0038,170.0304,8752.0
2019-07-15 15:35:00,191.52,191.52,191.15,191.21,18120.0,170.0127,170.0127,169.6842,169.7375,18120.0
2019-07-15 15:40:00,191.2,191.38,191.09,191.14,27909.0,169.7286,169.8884,169.6309,169.6753,27909.0
2019-07-15 15:45:00,191.14,191.25,191.12,191.22,12482.0,169.6753,169.773,169.6576,169.7464,12482.0
2019-07-15 15:50:00,191.18,191.52,191.12,191.42,28824.0,169.7108,170.0127,169.6576,169.9239,28824.0
2019-07-15 15:55:00,191.42,191.54,191.04,191.52,117006.0,169.9239,170.0304,169.5866,170.0127,117006.0
2019-07-16 09:30:00,191.5,192.74,191.15,191.28,16794.0,169.9949,171.0957,169.6842,169.7996,16794.0
2019-07-16 09:35:00,191.38,191.85,190.92,191.06,9582.0,169.8884,170.3056,169.48,169.6043,9582.0
2019-07-16 09:40:00,190.9,191.69,190.9,191.55,7228.0,169.4623,170.1636,169.4623,170.0393,7228.0
2019-07-16 09:45:00,191.61,192.32,191.61,192.08,5254.0,170.0926,170.7228,170.0926,170.5098,5254.0
2019-07-16 09:50:00,192.0,192.07,191.69,192.04,4723.0,170.4388,170.5009,170.1636,170.4743,4723.0
2019-07-16 09:55:00,191.94,192.27,191.86,191.93,8982.0,170.3855,170.6784,170.3145,170.3766,8982.0
2019-07-16 10:00:00,191.91,191.91,191.37,191.42,5211.0,170.3589,170.3589,169.8795,169.9239,5211.0
2019-07-16 10:05:00,191.48,191.48,191.1,191.11,17443.0,169.9772,169.9772,169.6398,169.6487,17443.0
2019-07-16 10:10:00,191.08,191.29,190.64,190.64,7160.0,169.6221,169.8085,169.2315,169.2315,7160.0
2019-07-16 10:15:00,190.69,191.07,190.58,191.07,4892.0,169.2759,169.6132,169.1782,169.6132,4892.0
2019-07-16 10:20:00,191.01,191.17,190.64,190.67,5778.0,169.5599,169.702,169.2315,169.2581,5778.0
2019-07-16 10:25:00,190.75,191.12,190.75,191.04,6737.0,169.3291,169.6576,169.3291,169.5866,6737.0
2019-07-16 10:30:00,190.96,190.96,190.56,190.65,3036.0,169.5155,169.5155,169.1605,169.2404,3036.0
2019-07-16 10:35:00,190.6,190.83,190.59,190.83,5089.0,169.196,169.4001,169.1871,169.4001,5089.0
2019-07-16 10:40:00,190.82,190.84,190.68,190.83,4106.0,169.3913,169.409,169.267,169.4001,4106.0
2019-07-16 10:45:00,190.82,191.25,190.69,191.23,8681.0,169.3913,169.773,169.2759,169.7552,8681.0
2019-07-16 10:50:00,191.18,191.4,191.13,191.34,7455.0,169.7108,169.9061,169.6665,169.8529,7455.0
2019-07-16 10:55:00,191.28,191.43,191.05,191.23,10100.0,169.7996,169.9328,169.5954,169.7552,10100.0
2019-07-16 11:00:00,191.23,191.32,191.03,191.03,18998.0,169.7552,169.8351,169.5777,169.5777,18998.0
2019-07-16 11:05:00,191.0,191.18,190.86,190.86,12623.0,169.5511,169.7108,169.4268,169.4268,12623.0
2019-07-16 11:10:00,190.86,191.02,190.77,191.02,7855.0,169.4268,169.5688,169.3469,169.5688,7855.0
2019-07-16 11:15:00,190.99,191.09,190.93,191.07,3962.0,169.5422,169.6309,169.4889,169.6132,3962.0
2019-07-16 11:20:00,191.07,191.11,190.98,190.99,4065.0,169.6132,169.6487,169.5333,169.5422,4065.0
2019-07-16 11:25:00,190.97,191.08,190.82,190.82,4907.0,169.5244,169.6221,169.3913,169.3913,4907.0
2019-07-16 11:30:00,190.78,190.96,190.75,190.96,3000.0,169.3558,169.5155,169.3291,169.5155,3000.0
2019-07-16 11:35:00,190.9,191.02,190.89,191.02,5079.0,169.4623,169.5688,169.4534,169.5688,5079.0
2019-07-16 11:40:00,190.97,191.0,190.89,190.99,3302.0,169.5244,169.5511,169.4534,169.5422,3302.0
2019-07-16 11:45:00,191.01,191.05,190.81,190.81,3125.0,169.5599,169.5954,169.3824,169.3824,3125.0
2019-07-16 11:50:00,190.8,190.95,190.8,190.95,2106.0,169.3735,169.5067,169.3735,169.5067,2106.0
2019-07-16 11:55:00,190.92,191.01,190.78,190.82,6220.0,169.48,169.5599,169.3558,169.3913,6220.0
2019-07-16 12:00:00,190.77,190.92,190.66,190.89,5778.0,169.3469,169.48,169.2492,169.4534,5778.0
2019-07-16 12:05:00,190.92,191.14,190.92,191.14,4651.0,169.48,169.6753,169.48,169.6753,4651.0
2019-07-16 12:10:00,191.11,191.62,191.11,191.62,5189.0,169.6487,170.1014,169.6487,170.1014,5189.0
2019-07-16 12:15:00,191.61,191.74,191.56,191.7,4745.0,170.0926,170.208,170.0482,170.1724,4745.0
2019-07-16 12:20:00,191.73,192.13,191.73,192.1,4490.0,170.1991,170.5542,170.1991,170.5275,4490.0
2019-07-16 12:25:00,192.03,192.23,192.03,192.18,3398.0,170.4654,170.6429,170.4654,170.5985,3398.0
2019-07-16 12:30:00,192.18,192.22,192.1,192.2,4005.0,170.5985,170.6341,170.5275,170.6163,4005.0
2019-07-16 12:35:00,192.18,192.43,192.07,192.39,6461.0,170.5985,170.8205,170.5009,170.785,6461.0
2019-07-16 12:40:00,192.37,192.64,192.3,192.6,7760.0,170.7672,171.0069,170.7051,170.9714,7760.0
2019-07-16 12:45:00,192.55,192.82,192.52,192.64,9723.0,170.927,171.1667,170.9004,171.0069,9723.0
2019-07-16 12:50:00,192.73,192.9,192.65,192.9,3365.0,171.0868,171.2377,171.0158,171.2377,3365.0
2019-07-16 12:55:00,192.9,192.9,192.64,192.67,18515.0,171.2377,171.2377,171.0069,171.0335,18515.0
2019-07-16 13:00:00,192.7,192.84,192.6,192.61,4330.0,171.0601,171.1844,170.9714,170.9803,4330.0
2019-07-16 13:05:00,192.6,192.61,192.39,192.49,4562.0,170.9714,170.9803,170.785,170.8737,4562.0
2019-07-16 13:10:00,192.54,192.58,192.43,192.43,7413.0,170.9181,170.9536,170.8205,170.8205,7413.0
2019-07-16 13:15:00,192.41,192.41,192.16,192.28,6805.0,170.8027,170.8027,170.5808,170.6873,6805.0
2019-07-16 13:20:00,192.24,192.4,192.21,192.35,4219.0,170.6518,170.7938,170.6252,170.7495,4219.0
2019-07-16 13:25:00,192.4,192.55,192.38,192.38,3999.0,170.7938,170.927,170.7761,170.7761,3999.0
2019-07-16 13:30:00,192.34,192.44,192.15,192.2,10617.0,170.7406,170.8293,170.5719,170.6163,10617.0
2019-07-16 13:35:00,192.17,192.35,192.17,192.3,6764.0,170.5897,170.7495,170.5897,170.7051,6764.0
2019-07-16 13:40:00,192.33,192.49,192.24,192.24,3669.0,170.7317,170.8737,170.6518,170.6518,3669.0
2019-07-16 13:45:00,192.21,192.39,192.1,192.39,7196.0,170.6252,170.785,170.5275,170.785,7196.0
2019-07-16 13:50:00,192.37,192.39,192.18,192.21,5267.0,170.7672,170.785,170.5985,170.6252,5267.0
2019-07-16 13:55:00,192.19,192.3,192.16,192.21,4070.0,170.6074,170.7051,170.5808,170.6252,4070.0
2019-07-16 14:00:00,192.12,192.24,192.07,192.22,4886.0,170.5453,170.6518,170.5009,170.6341,4886.0
2019-07-16 14:05:00,192.23,192.28,192.18,192.25,3000.0,170.6429,170.6873,170.5985,170.6607,3000.0
2019-07-16 14:10:00,192.26,192.31,192.13,192.16,5100.0,170.6696,170.7139,170.5542,170.5808,5100.0
2019-07-16 14:15:00,192.15,192.15,192.02,192.02,1440.0,170.5719,170.5719,170.4565,170.4565,1440.0
2019-07-16 14:20:00,192.0,192.28,192.0,192.24,2850.0,170.4388,170.6873,170.4388,170.6518,2850.0
2019-07-16 14:25:00,192.25,192.34,192.23,192.32,2500.0,170.6607,170.7406,170.6429,170.7228,2500.0
2019-07-16 14:30:00,192.34,192.42,192.27,192.42,6001.0,170.7406,170.8116,170.6784,170.8116,6001.0
2019-07-16 14:35:00,192.41,192.51,192.4,192.51,4949.0,170.8027,170.8915,170.7938,170.8915,4949.0
2019-07-16 14:40:00,192.4,192.68,192.4,192.68,3672.0,170.7938,171.0424,170.7938,171.0424,3672.0
2019-07-16 14:45:00,192.69,192.76,192.58,192.72,3500.0,171.0513,171.1134,170.9536,171.0779,3500.0
2019-07-16 14:50:00,192.68,192.73,192.62,192.63,5336.0,171.0424,171.0868,170.9891,170.998,5336.0
2019-07-16 14:55:00,192.61,192.82,192.61,192.73,6410.0,170.9803,171.1667,170.9803,171.0868,6410.0
2019-07-16 15:00:00,192.74,192.85,192.73,192.79,3884.0,171.0957,171.1933,171.0868,171.14,3884.0
2019-07-16 15:05:00,192.77,192.95,192.77,192.82,8696.0,171.1223,171.2821,171.1223,171.1667,8696.0
2019-07-16 15:10:00,192.81,193.06,192.78,192.96,6861.0,171.1578,171.3797,171.1312,171.291,6861.0
2019-07-16 15:15:00,192.9,193.19,192.9,193.17,6756.0,171.2377,171.4951,171.2377,171.4774,6756.0
2019-07-16 15:20:00,193.12,193.15,192.91,193.02,6900.0,171.433,171.4596,171.2466,171.3442,6900.0
2019-07-16 15:25:00,193.03,193.12,192.99,193.02,6909.0,171.3531,171.433,171.3176,171.3442,6909.0
2019-07-16 15:30:00,193.05,193.06,192.81,192.85,8801.0,171.3708,171.3797,171.1578,171.1933,8801.0
2019-07-16 15:35:00,192.88,193.06,192.81,192.99,10897.0,171.2199,171.3797,171.1578,171.3176,10897.0
2019-07-16 15:40:00,192.97,192.97,192.78,192.85,13497.0,171.2998,171.2998,171.1312,171.1933,13497.0
2019-07-16 15:45:00,192.82,192.82,192.65,192.77,9865.0,171.1667,171.1667,171.0158,171.1223,9865.0
2019-07-16 15:50:00,192.74,192.86,192.67,192.76,18189.0,171.0957,171.2022,171.0335,171.1134,18189.0
2019-07-16 15:55:00,192.77,192.92,192.6,192.66,52789.0,171.1223,171.2554,170.9714,171.0246,52789.0
2019-07-17 09:30:00,192.83,193.54,192.71,192.86,19999.0,171.1756,171.8058,171.069,171.2022,19999.0
2019-07-17 09:35:00,192.86,193.32,192.85,193.32,2830.0,171.2022,171.6105,171.1933,171.6105,2830.0
2019-07-17 09:40:00,193.36,193.84,193.36,193.58,14789.0,171.646,172.0721,171.646,171.8413,14789.0
2019-07-17 09:45:00,193.58,193.58,193.06,193.41,9167.0,171.8413,171.8413,171.3797,171.6904,9167.0
2019-07-17 09:50:00,193.42,193.73,193.32,193.33,4831.0,171.6993,171.9745,171.6105,171.6194,4831.0
2019-07-17 09:55:00,193.32,193.32,192.87,192.87,10411.0,171.6105,171.6105,171.2111,171.2111,10411.0
2019-07-17 10:00:00,192.89,193.15,192.72,193.15,3561.0,171.2288,171.4596,171.0779,171.4596,3561.0
2019-07-17 10:05:00,193.15,193.2,192.77,192.78,16851.0,171.4596,171.504,171.1223,171.1312,16851.0
2019-07-17 10:10:00,192.82,192.96,192.71,192.89,20361.0,171.1667,171.291,171.069,171.2288,20361.0
2019-07-17 10:15:00,192.81,192.97,192.74,192.88,9498.0,171.1578,171.2998,171.0957,171.2199,9498.0
2019-07-17 10:20:00,192.94,193.2,192.93,193.15,16149.0,171.2732,171.504,171.2643,171.4596,16149.0
2019-07-17 10:25:00,193.11,193.15,192.94,193.03,7530.0,171.4241,171.4596,171.2732,171.3531,7530.0
2019-07-17 10:30:00,192.95,193.13,192.87,193.13,4537.0,171.2821,171.4419,171.2111,171.4419,4537.0
2019-07-17 10:35:00,193.14,193.18,192.8,192.88,4551.0,171.4507,171.4862,171.1489,171.2199,4551.0
2019-07-17 10:40:00,192.91,193.08,192.87,193.08,5224.0,171.2466,171.3975,171.2111,171.3975,5224.0
2019-07-17 10:45:00,193.14,193.19,192.95,193.07,5201.0,171.4507,171.4951,171.2821,171.3886,5201.0
2019-07-17 10:50:00,193.06,193.07,193.0,193.0,3500.0,171.3797,171.3886,171.3265,171.3265,3500.0
2019-07-17 10:55:00,193.04,193.23,193.04,193.23,4741.0,171.362,171.5306,171.362,171.5306,4741.0
2019-07-17 11:00:00,193.26,193.71,193.23,193.65,4000.0,171.5573,171.9567,171.5306,171.9035,4000.0
2019-07-17 11:05:00,193.69,194.01,193.69,194.01,2449.0,171.939,172.223,171.939,172.223,2449.0
2019-07-17 11:10:00,194.12,194.25,194.07,194.08,7256.0,172.3207,172.4361,172.2763,172.2852,7256.0
2019-07-17 11:15:00,194.05,194.09,193.56,193.56,4600.0,172.2585,172.2941,171.8236,171.8236,4600.0
2019-07-17 11:20:00,193.67,193.69,193.3,193.37,8642.0,171.9212,171.939,171.5928,171.6549,8642.0
2019-07-17 11:25:00,193.31,193.31,193.09,193.11,2340.0,171.6016,171.6016,171.4064,171.4241,2340.0
2019-07-17 11:30:00,193.17,193.33,193.11,193.2,7866.0,171.4774,171.6194,171.4241,171.504,7866.0
2019-07-17 11:35:00,193.23,193.35,193.21,193.33,24428.0,171.5306,171.6372,171.5129,171.6194,24428.0
2019-07-17 11:40:00,193.31,193.47,193.3,193.47,2500.0,171.6016,171.7437,171.5928,171.7437,2500.0
2019-07-17 11:45:00,193.52,193.63,193.36,193.56,11640.0,171.7881,171.8857,171.646,171.8236,11640.0
2019-07-17 11:50:00,193.59,193.69,193.58,193.69,2107.0,171.8502,171.939,171.8413,171.939,2107.0
2019-07-17 11:55:00,193.69,193.69,193.49,193.63,6437.0,171.939,171.939,171.7614,171.8857,6437.0
2019-07-17 12:00:00,193.71,193.84,193.67,193.78,3205.0,171.9567,172.0721,171.9212,172.0189,3205.0
2019-07-17 12:05:00,193.78,193.79,193.56,193.56,3656.0,172.0189,172.0277,171.8236,171.8236,3656.0
2019-07-17 12:10:00,193.6,193.61,193.52,193.53,4802.0,171.8591,171.868,171.7881,171.7969,4802.0
2019-07-17 12:15:00,193.54,193.73,193.49,193.52,11922.0,171.8058,171.9745,171.7614,171.7881,11922.0
2019-07-17 12:20:00,193.53,193.66,193.49,193.65,7215.0,171.7969,171.9123,171.7614,171.9035,7215.0
2019-07-17 12:25:00,193.66,193.74,193.57,193.57,5941.0,171.9123,171.9834,171.8325,171.8325,5941.0
2019-07-17 12:30:00,193.53,193.62,193.47,193.61,4629.0,171.7969,171.8768,171.7437,171.868,4629.0
2019-07-17 12:35:00,193.56,193.71,193.56,193.65,4304.0,171.8236,171.9567,171.8236,171.9035,4304.0
2019-07-17 12:40:00,193.63,193.72,193.6,193.72,7057.0,171.8857,171.9656,171.8591,171.9656,7057.0
2019-07-17 12:45:00,193.71,193.81,193.67,193.72,6003.0,171.9567,172.0455,171.9212,171.9656,6003.0
2019-07-17 12:50:00,193.74,193.83,193.72,193.77,8146.0,171.9834,172.0633,171.9656,172.01,8146.0
2019-07-17 12:55:00,193.74,193.9,193.7,193.89,6718.0,171.9834,172.1254,171.9479,172.1165,6718.0
2019-07-17 13:00:00,193.88,193.93,193.86,193.91,6275.0,172.1076,172.152,172.0899,172.1343,6275.0
2019-07-17 13:05:00,193.92,193.95,193.8,193.87,4747.0,172.1431,172.1698,172.0366,172.0988,4747.0
2019-07-17 13:10:00,193.9,193.96,193.77,193.93,8114.0,172.1254,172.1787,172.01,172.152,8114.0
2019-07-17 13:15:00,193.97,193.97,193.88,193.94,4404.0,172.1875,172.1875,172.1076,172.1609,4404.0
2019-07-17 13:20:00,193.91,193.94,193.81,193.87,4093.0,172.1343,172.1609,172.0455,172.0988,4093.0
2019-07-17 13:25:00,193.87,194.08,193.81,194.06,7599.0,172.0988,172.2852,172.0455,172.2674,7599.0
2019-07-17 13:30:00,194.08,194.21,194.08,194.13,6664.0,172.2852,172.4006,172.2852,172.3296,6664.0
2019-07-17 13:35:00,194.1,194.15,194.0,194.1,9374.0,172.3029,172.3473,172.2142,172.3029,9374.0
2019-07-17 13:40:00,194.1,194.35,194.1,194.28,5317.0,172.3029,172.5249,172.3029,172.4627,5317.0
2019-07-17 13:45:00,194.26,194.31,194.22,194.24,6755.0,172.445,172.4893,172.4095,172.4272,6755.0
2019-07-17 13:50:00,194.21,194.28,194.19,194.23,15012.0,172.4006,172.4627,172.3828,172.4183,15012.0
2019-07-17 13:55:00,194.23,194.24,194.03,194.13,8268.0,172.4183,172.4272,172.2408,172.3296,8268.0
2019-07-17 14:00:00,194.13,194.28,194.09,194.27,5931.0,172.3296,172.4627,172.2941,172.4538,5931.0
2019-07-17 14:05:00,194.25,194.27,193.83,193.84,7505.0,172.4361,172.4538,172.0633,172.0721,7505.0
2019-07-17 14:10:00,193.84,193.97,193.81,193.82,17339.0,172.0721,172.1875,172.0455,172.0544,17339.0
2019-07-17 14:15:00,193.81,193.88,193.5,193.54,15644.0,172.0455,172.1076,171.7703,171.8058,15644.0
2019-07-17 14:20:00,193.51,193.8,193.51,193.71,8389.0,171.7792,172.0366,171.7792,171.9567,8389.0
2019-07-17 14:25:00,193.69,193.69,193.55,193.59,5053.0,171.939,171.939,171.8147,171.8502,5053.0
2019-07-17 14:30:00,193.62,193.62,193.48,193.6,9259.0,171.8768,171.8768,171.7526,171.8591,9259.0
2019-07-17 14:35:00,193.58,193.7,193.48,193.5,12099.0,171.8413,171.9479,171.7526,171.7703,12099.0
2019-07-17 14:40:00,193.52,193.65,193.5,193.58,11233.0,171.7881,171.9035,171.7703,171.8413,11233.0
2019-07-17 14:45:00,193.56,193.66,193.5,193.66,5168.0,171.8236,171.9123,171.7703,171.9123,5168.0
2019-07-17 14:50:00,193.64,193.66,193.5,193.51,6421.0,171.8946,171.9123,171.7703,171.7792,6421.0
2019-07-17 14:55:00,193.5,193.62,193.5,193.61,6204.0,171.7703,171.8768,171.7703,171.868,6204.0
2019-07-17 15:00:00,193.6,193.61,193.5,193.59,15370.0,171.8591,171.868,171.7703,171.8502,15370.0
2019-07-17 15:05:00,193.63,193.85,193.62,193.85,15633.0,171.8857,172.081,171.8768,172.081,15633.0
2019-07-17 15:10:00,193.85,193.85,193.69,193.77,25813.0,172.081,172.081,171.939,172.01,25813.0
2019-07-17 15:15:00,193.79,194.11,193.76,193.99,9710.0,172.0277,172.3118,172.0011,172.2053,9710.0
2019-07-17 15:20:00,193.99,194.09,193.76,193.76,11561.0,172.2053,172.2941,172.0011,172.0011,11561.0
2019-07-17 15:25:00,193.74,193.74,193.51,193.54,29989.0,171.9834,171.9834,171.7792,171.8058,29989.0
2019-07-17 15:30:00,193.53,193.6,193.49,193.56,32593.0,171.7969,171.8591,171.7614,171.8236,32593.0
2019-07-17 15:35:00,193.57,194.05,193.57,194.02,14065.0,171.8325,172.2585,171.8325,172.2319,14065.0
2019-07-17 15:40:00,194.05,194.12,193.72,193.79,40771.0,172.2585,172.3207,171.9656,172.0277,40771.0
2019-07-17 15:45:00,193.81,194.01,193.81,193.99,54067.0,172.0455,172.223,172.0455,172.2053,54067.0
2019-07-17 15:50:00,194.0,194.33,194.0,194.29,30102.0,172.2142,172.5071,172.2142,172.4716,30102.0
2019-07-17 15:55:00,194.26,194.48,193.88,193.89,73915.0,172.445,172.6403,172.1076,172.1165,73915.0
2019-07-18 09:30:00,194.24,194.48,194.1,194.37,18074.0,172.4272,172.6403,172.3029,172.5426,18074.0
2019-07-18 09:35:00,194.44,194.88,194.39,194.73,10627.0,172.6048,172.9953,172.5604,172.8622,10627.0
2019-07-18 09:40:00,194.67,194.84,194.55,194.62,6378.0,172.8089,172.9598,172.7024,172.7645,6378.0
2019-07-18 09:45:00,194.66,194.67,194.28,194.58,11320.0,172.8,172.8089,172.4627,172.729,11320.0
2019-07-18 09:50:00,194.62,194.67,194.34,194.63,12802.0,172.7645,172.8089,172.516,172.7734,12802.0
2019-07-18 09:55:00,194.56,194.92,194.56,194.92,16216.0,172.7113,173.0308,172.7113,173.0308,16216.0
2019-07-18 10:00:00,194.92,194.95,194.66,194.78,13741.0,173.0308,173.0575,172.8,172.9066,13741.0
2019-07-18 10:05:00,194.82,194.82,194.26,194.26,25024.0,172.9421,172.9421,172.445,172.445,25024.0
2019-07-18 10:10:00,194.38,194.38,194.06,194.1,14178.0,172.5515,172.5515,172.2674,172.3029,14178.0
2019-07-18 10:15:00,194.12,194.12,193.71,193.8,2845.0,172.3207,172.3207,171.9567,172.0366,2845.0
2019-07-18 10:20:00,193.68,193.71,193.44,193.5,4467.0,171.9301,171.9567,171.717,171.7703,4467.0
2019-07-18 10:25:00,193.45,193.47,193.0,193.15,4155.0,171.7259,171.7437,171.3265,171.4596,4155.0
2019-07-18 10:30:00,193.14,193.21,192.81,192.88,3766.0,171.4507,171.5129,171.1578,171.2199,3766.0
2019-07-18 10:35:00,192.93,193.18,192.89,193.09,3591.0,171.2643,171.4862,171.2288,171.4064,3591.0
2019-07-18 10:40:00,193.11,193.57,193.07,193.52,6893.0,171.4241,171.8325,171.3886,171.7881,6893.0
2019-07-18 10:45:00,193.52,193.53,193.04,193.05,7808.0,171.7881,171.7969,171.362,171.3708,7808.0
2019-07-18 10:50:00,193.01,193.08,192.8,192.8,8196.0,171.3353,171.3975,171.1489,171.1489,8196.0
2019-07-18 10:55:00,192.66,192.82,192.66,192.77,2078.0,171.0246,171.1667,171.0246,171.1223,2078.0
2019-07-18 11:00:00,192.71,192.86,192.67,192.84,4233.0,171.069,171.2022,171.0335,171.1844,4233.0
2019-07-18 11:05:00,192.77,192.89,192.57,192.57,3886.0,171.1223,171.2288,170.9447,170.9447,3886.0
2019-07-18 11:10:00,192.58,192.64,192.29,192.29,6397.0,170.9536,171.0069,170.6962,170.6962,6397.0
2019-07-18 11:15:00,192.31,192.4,192.1,192.11,8674.0,170.7139,170.7938,170.5275,170.5364,8674.0
2019-07-18 11:20:00,192.12,192.17,191.65,191.65,16276.0,170.5453,170.5897,170.1281,170.1281,16276.0
2019-07-18 11:25:00,191.63,191.86,191.63,191.78,12082.0,170.1103,170.3145,170.1103,170.2435,12082.0
2019-07-18 11:30:00,191.8,192.01,191.76,192.01,1684.0,170.2612,170.4476,170.2257,170.4476,1684.0
2019-07-18 11:35:00,191.9,192.01,191.78,192.01,6995.0,170.35,170.4476,170.2435,170.4476,6995.0
2019-07-18 11:40:00,192.01,192.2,192.0,192.2,5275.0,170.4476,170.6163,170.4388,170.6163,5275.0
2019-07-18 11:45:00,192.19,192.52,192.19,192.52,7608.0,170.6074,170.9004,170.6074,170.9004,7608.0
2019-07-18 11:50:00,192.53,192.68,192.35,192.43,4283.0,170.9092,171.0424,170.7495,170.8205,4283.0
2019-07-18 11:55:00,192.36,192.46,192.24,192.24,6742.0,170.7583,170.8471,170.6518,170.6518,6742.0
2019-07-18 12:00:00,192.2,192.32,192.15,192.3,10048.0,170.6163,170.7228,170.5719,170.7051,10048.0
2019-07-18 12:05:00,192.28,192.4,192.28,192.3,6117.0,170.6873,170.7938,170.6873,170.7051,6117.0
2019-07-18 12:10:00,192.33,192.46,192.18,192.19,6903.0,170.7317,170.8471,170.5985,170.6074,6903.0
2019-07-18 12:15:00,192.19,192.38,192.17,192.38,2726.0,170.6074,170.7761,170.5897,170.7761,2726.0
2019-07-18 12:20:00,192.4,192.46,192.31,192.38,8611.0,170.7938,170.8471,170.7139,170.7761,8611.0
2019-07-18 12:25:00,192.38,192.7,192.38,192.7,3681.0,170.7761,171.0601,170.7761,171.0601,3681.0
2019-07-18 12:30:00,192.69,192.74,192.59,192.64,4605.0,171.0513,171.0957,170.9625,171.0069,4605.0
2019-07-18 12:35:00,192.64,192.66,192.54,192.55,4361.0,171.0069,171.0246,170.9181,170.927,4361.0
2019-07-18 12:40:00,192.55,192.7,192.37,192.37,5597.0,170.927,171.0601,170.7672,170.7672,5597.0
2019-07-18 12:45:00,192.36,192.62,192.3,192.57,5854.0,170.7583,170.9891,170.7051,170.9447,5854.0
2019-07-18 12:50:00,192.56,192.65,192.53,192.65,3410.0,170.9359,171.0158,170.9092,171.0158,3410.0
2019-07-18 12:55:00,192.6,192.91,192.58,192.9,2883.0,170.9714,171.2466,170.9536,171.2377,2883.0
2019-07-18 13:00:00,192.94,193.14,192.93,193.07,4357.0,171.2732,171.4507,171.2643,171.3886,4357.0
2019-07-18 13:05:00,193.03,193.12,192.94,193.02,7582.0,171.3531,171.433,171.2732,171.3442,7582.0
2019-07-18 13:10:00,193.01,193.08,192.95,193.07,5223.0,171.3353,171.3975,171.2821,171.3886,5223.0
2019-07-18 13:15:00,193.0,193.09,192.97,193.01,2719.0,171.3265,171.4064,171.2998,171.3353,2719.0
2019-07-18 13:20:00,193.04,193.25,193.01,193.23,8054.0,171.362,171.5484,171.3353,171.5306,8054.0
2019-07-18 13:25:00,193.21,193.21,193.02,193.06,2750.0,171.5129,171.5129,171.3442,171.3797,2750.0
2019-07-18 13:30:00,193.06,193.19,192.9,192.95,6375.0,171.3797,171.4951,171.2377,171.2821,6375.0
2019-07-18 13:35:00,192.92,193.0,192.83,192.96,5999.0,171.2554,171.3265,171.1756,171.291,5999.0
2019-07-18 13:40:00,192.98,193.0,192.89,192.91,3270.0,171.3087,171.3265,171.2288,171.2466,3270.0
2019-07-18 13:45:00,192.91,192.98,192.87,192.96,8849.0,171.2466,171.3087,171.2111,171.291,8849.0
2019-07-18 13:50:00,193.0,193.23,192.97,193.2,8911.0,171.3265,171.5306,171.2998,171.504,8911.0
2019-07-18 13:55:00,193.18,193.19,193.1,193.13,2572.0,171.4862,171.4951,171.4152,171.4419,2572.0
2019-07-18 14:00:00,193.1,193.25,192.95,192.98,19240.0,171.4152,171.5484,171.2821,171.3087,19240.0
2019-07-18 14:05:00,192.99,193.25,192.91,193.16,4697.0,171.3176,171.5484,171.2466,171.4685,4697.0
2019-07-18 14:10:00,193.19,193.39,193.19,193.32,9140.0,171.4951,171.6727,171.4951,171.6105,9140.0
2019-07-18 14:15:00,193.32,193.61,193.32,193.61,5814.0,171.6105,171.868,171.6105,171.868,5814.0
2019-07-18 14:20:00,193.68,193.91,193.66,193.86,6436.0,171.9301,172.1343,171.9123,172.0899,6436.0
2019-07-18 14:25:00,193.83,194.07,193.8,193.94,7737.0,172.0633,172.2763,172.0366,172.1609,7737.0
2019-07-18 14:30:00,193.91,193.92,193.76,193.81,12368.0,172.1343,172.1431,172.0011,172.0455,12368.0
2019-07-18 14:35:00,193.82,193.99,193.82,193.99,7700.0,172.0544,172.2053,172.0544,172.2053,7700.0
2019-07-18 14:40:00,194.0,194.15,193.96,193.96,9346.0,172.2142,172.3473,172.1787,172.1787,9346.0
2019-07-18 14:45:00,193.89,193.97,193.83,193.94,3402.0,172.1165,172.1875,172.0633,172.1609,3402.0
2019-07-18 14:50:00,193.89,193.89,193.74,193.78,6600.0,172.1165,172.1165,171.9834,172.0189,6600.0
2019-07-18 14:55:00,193.75,193.82,193.58,193.82,5385.0,171.9922,172.0544,171.8413,172.0544,5385.0
2019-07-18 15:00:00,193.82,194.1,193.82,194.06,2926.0,172.0544,172.3029,172.0544,172.2674,2926.0
2019-07-18 15:05:00,194.03,194.07,193.93,194.02,7516.0,172.2408,172.2763,172.152,172.2319,7516.0
2019-07-18 15:10:00,193.99,194.31,193.98,194.31,7590.0,172.2053,172.4893,172.1964,172.4893,7590.0
2019-07-18 15:15:00,194.27,194.27,194.0,194.05,4433.0,172.4538,172.4538,172.2142,172.2585,4433.0
2019-07-18 15:20:00,194.02,194.12,193.89,194.07,8777.0,172.2319,172.3207,172.1165,172.2763,8777.0
2019-07-18 15:25:00,194.04,194.4,194.04,194.4,10016.0,172.2497,172.5692,172.2497,172.5692,10016.0
2019-07-18 15:30:00,194.36,194.63,194.34,194.44,23560.0,172.5337,172.7734,172.516,172.6048,23560.0
2019-07-18 15:35:00,194.46,194.55,194.13,194.13,13793.0,172.6225,172.7024,172.3296,172.3296,13793.0
2019-07-18 15:40:00,194.13,194.22,193.96,194.08,68547.0,172.3296,172.4095,172.1787,172.2852,68547.0
2019-07-18 15:45:00,194.05,194.05,193.7,193.93,27381.0,172.2585,172.2585,171.9479,172.152,27381.0
2019-07-18 15:50:00,193.99,194.15,193.86,194.15,32899.0,172.2053,172.3473,172.0899,172.3473,32899.0
2019-07-18 15:55:00,194.16,194.21,193.97,194.08,61888.0,172.3562,172.4006,172.1875,172.2852,61888.0
2019-07-19 09:30:00,194.84,194.98,194.23,194.7,46202.0,172.9598,173.0841,172.4183,172.8356,46202.0
2019-07-19 09:35:00,194.81,195.15,194.51,194.59,12448.0,172.9332,173.235,172.6669,172.7379,12448.0
2019-07-19 09:40:00,194.64,194.97,194.12,194.12,4400.0,172.7823,173.0752,172.3207,172.3207,4400.0
2019-07-19 09:45:00,193.97,194.07,193.34,193.47,4250.0,172.1875,172.2763,171.6283,171.7437,4250.0
2019-07-19 09:50:00,193.31,193.31,192.68,192.69,7667.0,171.6016,171.6016,171.0424,171.0513,7667.0
2019-07-19 09:55:00,192.71,193.04,192.34,192.84,6415.0,171.069,171.362,170.7406,171.1844,6415.0
2019-07-19 10:00:00,192.97,193.05,192.68,192.81,8879.0,171.2998,171.3708,171.0424,171.1578,8879.0
2019-07-19 10:05:00,192.76,192.82,192.48,192.58,11374.0,171.1134,171.1667,170.8649,170.9536,11374.0
2019-07-19 10:10:00,192.58,192.58,191.97,192.46,11190.0,170.9536,170.9536,170.4121,170.8471,11190.0
2019-07-19 10:15:00,192.42,192.53,192.34,192.38,5928.0,170.8116,170.9092,170.7406,170.7761,5928.0
2019-07-19 10:20:00,192.09,192.36,192.0,192.15,10786.0,170.5187,170.7583,170.4388,170.5719,10786.0
2019-07-19 10:25:00,192.09,192.24,191.51,191.51,20096.0,170.5187,170.6518,170.0038,170.0038,20096.0
2019-07-19 10:30:00,191.51,191.51,191.11,191.12,12189.0,170.0038,170.0038,169.6487,169.6576,12189.0
2019-07-19 10:35:00,191.13,191.71,191.13,191.69,17731.0,169.6665,170.1813,169.6665,170.1636,17731.0
2019-07-19 10:40:00,191.69,191.69,190.91,190.91,15031.0,170.1636,170.1636,169.4712,169.4712,15031.0
2019-07-19 10:45:00,190.88,191.24,190.88,190.89,7595.0,169.4445,169.7641,169.4445,169.4534,7595.0
2019-07-19 10:50:00,190.92,191.09,190.85,190.89,13227.0,169.48,169.6309,169.4179,169.4534,13227.0
2019-07-19 10:55:00,190.84,191.04,190.84,190.91,8365.0,169.409,169.5866,169.409,169.4712,8365.0
2019-07-19 11:00:00,190.92,191.47,190.9,191.44,15434.0,169.48,169.9683,169.4623,169.9416,15434.0
2019-07-19 11:05:00,191.43,191.93,191.43,191.88,11872.0,169.9328,170.3766,169.9328,170.3322,11872.0
2019-07-19 11:10:00,191.88,191.93,191.71,191.79,7495.0,170.3322,170.3766,170.1813,170.2523,7495.0
2019-07-19 11:15:00,191.78,191.86,191.72,191.73,6512.0,170.2435,170.3145,170.1902,170.1991,6512.0
2019-07-19 11:20:00,191.77,191.88,191.74,191.81,4637.0,170.2346,170.3322,170.208,170.2701,4637.0
2019-07-19 11:25:00,191.73,191.77,191.25,191.26,74158.0,170.1991,170.2346,169.773,169.7819,74158.0
2019-07-19 11:30:00,191.32,191.82,191.29,191.82,6654.0,169.8351,170.279,169.8085,170.279,6654.0
2019-07-19 11:35:00,191.94,192.25,191.94,192.22,36362.0,170.3855,170.6607,170.3855,170.6341,36362.0
2019-07-19 11:40:00,192.18,192.18,191.82,192.0,17426.0,170.5985,170.5985,170.279,170.4388,17426.0
2019-07-19 11:45:00,192.0,192.04,191.92,191.97,13903.0,170.4388,170.4743,170.3677,170.4121,13903.0
2019-07-19 11:50:00,191.99,192.04,191.89,191.91,5430.0,170.4299,170.4743,170.3411,170.3589,5430.0
2019-07-19 11:55:00,191.94,192.36,191.94,192.27,27605.0,170.3855,170.7583,170.3855,170.6784,27605.0
2019-07-19 12:00:00,192.29,192.35,192.25,192.31,3640.0,170.6962,170.7495,170.6607,170.7139,3640.0
2019-07-19 12:05:00,192.32,192.84,192.28,192.84,5602.0,170.7228,171.1844,170.6873,171.1844,5602.0
2019-07-19 12:10:00,192.94,192.98,192.83,192.87,5599.0,171.2732,171.3087,171.1756,171.2111,5599.0
2019-07-19 12:15:00,192.84,193.08,192.82,193.06,4211.0,171.1844,171.3975,171.1667,171.3797,4211.0
2019-07-19 12:20:00,193.05,193.42,193.05,193.39,6102.0,171.3708,171.6993,171.3708,171.6727,6102.0
2019-07-19 12:25:00,193.43,193.56,193.39,193.53,4297.0,171.7082,171.8236,171.6727,171.7969,4297.0
2019-07-19 12:30:00,193.5,193.65,193.46,193.62,8671.0,171.7703,171.9035,171.7348,171.8768,8671.0
2019-07-19 12:35:00,193.65,193.87,193.65,193.78,5140.0,171.9035,172.0988,171.9035,172.0189,5140.0
2019-07-19 12:40:00,193.76,193.96,193.72,193.9,14370.0,172.0011,172.1787,171.9656,172.1254,14370.0
2019-07-19 12:45:00,193.9,194.15,193.82,194.07,10278.0,172.1254,172.3473,172.0544,172.2763,10278.0
2019-07-19 12:50:00,194.07,194.14,194.0,194.03,4904.0,172.2763,172.3384,172.2142,172.2408,4904.0
2019-07-19 12:55:00,194.06,194.23,193.99,194.18,3571.0,172.2674,172.4183,172.2053,172.3739,3571.0
2019-07-19 13:00:00,194.13,194.2,194.03,194.2,3845.0,172.3296,172.3917,172.2408,172.3917,3845.0
2019-07-19 13:05:00,194.22,194.41,194.21,194.4,10174.0,172.4095,172.5781,172.4006,172.5692,10174.0
2019-07-19 13:10:00,194.42,194.63,194.33,194.59,10256.0,172.587,172.7734,172.5071,172.7379,10256.0
2019-07-19 13:15:00,194.54,194.61,194.5,194.6,3400.0,172.6935,172.7557,172.658,172.7468,3400.0
2019-07-19 13:20:00,194.63,194.67,194.46,194.5,3597.0,172.7734,172.8089,172.6225,172.658,3597.0
2019-07-19 13:25:00,194.45,194.55,194.45,194.55,1596.0,172.6136,172.7024,172.6136,172.7024,1596.0
2019-07-19 13:30:00,194.48,194.48,194.27,194.31,3149.0,172.6403,172.6403,172.4538,172.4893,3149.0
2019-07-19 13:35:00,194.21,194.25,194.03,194.04,3700.0,172.4006,172.4361,172.2408,172.2497,3700.0
2019-07-19 13:40:00,194.09,194.17,194.01,194.01,2500.0,172.2941,172.3651,172.223,172.223,2500.0
2019-07-19 13:45:00,193.96,194.02,193.92,194.02,2087.0,172.1787,172.2319,172.1431,172.2319,2087.0
2019-07-19 13:50:00,194.0,194.11,193.99,194.11,12765.0,172.2142,172.3118,172.2053,172.3118,12765.0
2019-07-19 13:55:00,194.03,194.08,193.97,194.06,3152.0,172.2408,172.2852,172.1875,172.2674,3152.0
2019-07-19 14:00:00,194.09,194.46,194.06,194.46,5820.0,172.2941,172.6225,172.2674,172.6225,5820.0
2019-07-19 14:05:00,194.39,194.4,194.15,194.15,2870.0,172.5604,172.5692,172.3473,172.3473,2870.0
2019-07-19 14:10:00,194.01,194.14,194.01,194.08,2800.0,172.223,172.3384,172.223,172.2852,2800.0
2019-07-19 14:15:00,193.94,193.99,193.81,193.91,3902.0,172.1609,172.2053,172.0455,172.1343,3902.0
2019-07-19 14:20:00,193.95,194.08,193.89,193.89,5100.0,172.1698,172.2852,172.1165,172.1165,5100.0
2019-07-19 14:25:00,193.89,193.9,193.75,193.88,5906.0,172.1165,172.1254,171.9922,172.1076,5906.0
2019-07-19 14:30:00,193.92,194.04,193.82,193.88,3317.0,172.1431,172.2497,172.0544,172.1076,3317.0
2019-07-19 14:35:00,193.82,193.89,193.6,193.72,3003.0,172.0544,172.1165,171.8591,171.9656,3003.0
2019-07-19 14:40:00,193.76,194.1,193.76,194.02,6111.0,172.0011,172.3029,172.0011,172.2319,6111.0
2019-07-19 14:45:00,194.01,194.06,193.97,194.06,3500.0,172.223,172.2674,172.1875,172.2674,3500.0
2019-07-19 14:50:00,194.08,194.08,193.96,193.98,3258.0,172.2852,172.2852,172.1787,172.1964,3258.0
2019-07-19 14:55:00,193.99,194.02,193.89,193.97,3213.0,172.2053,172.2319,172.1165,172.1875,3213.0
2019-07-19 15:00:00,193.97,194.01,193.89,193.9,5685.0,172.1875,172.223,172.1165,172.1254,5685.0
2019-07-19 15:05:00,193.8,193.84,193.76,193.78,4962.0,172.0366,172.0721,172.0011,172.0189,4962.0
2019-07-19 15:10:00,193.82,193.85,193.49,193.49,5348.0,172.0544,172.081,171.7614,171.7614,5348.0
2019-07-19 15:15:00,193.49,193.51,193.3,193.35,3093.0,171.7614,171.7792,171.5928,171.6372,3093.0
2019-07-19 15:20:00,193.34,193.39,193.11,193.36,7824.0,171.6283,171.6727,171.4241,171.646,7824.0
2019-07-19 15:25:00,193.39,193.6,193.39,193.57,5300.0,171.6727,171.8591,171.6727,171.8325,5300.0
2019-07-19 15:30:00,193.6,193.63,193.51,193.54,8768.0,171.8591,171.8857,171.7792,171.8058,8768.0
2019-07-19 15:35:00,193.53,193.56,193.42,193.47,7227.0,171.7969,171.8236,171.6993,171.7437,7227.0
2019-07-19 15:40:00,193.46,194.19,193.46,194.17,13370.0,171.7348,172.3828,171.7348,172.3651,13370.0
2019-07-19 15:45:00,194.18,194.18,193.67,193.7,14152.0,172.3739,172.3739,171.9212,171.9479,14152.0
2019-07-19 15:50:00,193.7,193.73,193.54,193.71,16645.0,171.9479,171.9745,171.8058,171.9567,16645.0
2019-07-19 15:55:00,193.72,193.82,193.43,193.49,36542.0,171.9656,172.0544,171.7082,171.7614,36542.0
2019-07-22 09:30:00,193.83,194.77,193.83,194.14,15144.0,172.0633,172.8977,172.0633,172.3384,15144.0
2019-07-22 09:35:00,193.95,193.95,193.44,193.5,6536.0,172.1698,172.1698,171.717,171.7703,6536.0
2019-07-22 09:40:00,193.33,193.58,193.33,193.56,3650.0,171.6194,171.8413,171.6194,171.8236,3650.0
2019-07-22 09:45:00,193.61,193.79,193.6,193.63,1519.0,171.868,172.0277,171.8591,171.8857,1519.0
2019-07-22 09:50:00,193.63,194.61,193.62,194.61,5202.0,171.8857,172.7557,171.8768,172.7557,5202.0
2019-07-22 09:55:00,194.77,195.18,194.6,195.0,6342.0,172.8977,173.2617,172.7468,173.1019,6342.0
2019-07-22 10:00:00,194.97,194.97,194.61,194.71,2436.0,173.0752,173.0752,172.7557,172.8444,2436.0
2019-07-22 10:05:00,194.71,194.75,194.21,194.21,4576.0,172.8444,172.8799,172.4006,172.4006,4576.0
2019-07-22 10:10:00,194.31,194.38,194.1,194.2,5649.0,172.4893,172.5515,172.3029,172.3917,5649.0
2019-07-22 10:15:00,194.2,194.26,194.02,194.22,4282.0,172.3917,172.445,172.2319,172.4095,4282.0
2019-07-22 10:20:00,194.26,194.26,193.87,193.99,5360.0,172.445,172.445,172.0988,172.2053,5360.0
2019-07-22 10:25:00,193.87,194.17,193.86,194.17,2388.0,172.0988,172.3651,172.0899,172.3651,2388.0
2019-07-22 10:30:00,194.18,194.44,194.11,194.23,4506.0,172.3739,172.6048,172.3118,172.4183,4506.0
2019-07-22 10:35:00,194.27,194.57,194.26,194.57,3915.0,172.4538,172.7202,172.445,172.7202,3915.0
2019-07-22 10:40:00,194.6,194.73,194.56,194.58,5950.0,172.7468,172.8622,172.7113,172.729,5950.0
2019-07-22 10:45:00,194.53,194.93,194.47,194.89,2839.0,172.6846,173.0397,172.6314,173.0042,2839.0
2019-07-22 10:50:00,194.91,195.0,194.8,195.0,6661.0,173.022,173.1019,172.9243,173.1019,6661.0
2019-07-22 10:55:00,194.97,195.1,194.89,195.05,6594.0,173.0752,173.1906,173.0042,173.1462,6594.0
2019-07-22 11:00:00,195.13,195.43,195.13,195.38,5062.0,173.2173,173.4836,173.2173,173.4392,5062.0
2019-07-22 11:05:00,195.43,195.5,195.14,195.41,13196.0,173.4836,173.5457,173.2261,173.4658,13196.0
2019-07-22 11:10:00,195.37,195.59,195.25,195.48,7731.0,173.4303,173.6256,173.3238,173.528,7731.0
2019-07-22 11:15:00,195.46,195.55,195.35,195.55,2400.0,173.5102,173.5901,173.4126,173.5901,2400.0
2019-07-22 11:20:00,195.51,195.51,195.39,195.45,15190.0,173.5546,173.5546,173.4481,173.5013,15190.0
2019-07-22 11:25:00,195.44,195.51,195.39,195.45,3050.0,173.4925,173.5546,173.4481,173.5013,3050.0
2019-07-22 11:30:00,195.43,195.67,195.43,195.5,4025.0,173.4836,173.6966,173.4836,173.5457,4025.0
2019-07-22 11:35:00,195.46,195.47,195.07,195.07,5545.0,173.5102,173.5191,173.164,173.164,5545.0
2019-07-22 11:40:00,195.07,195.13,195.03,195.07,3200.0,173.164,173.2173,173.1285,173.164,3200.0
2019-07-22 11:45:00,195.07,195.07,194.87,194.89,2919.0,173.164,173.164,172.9865,173.0042,2919.0
2019-07-22 11:50:00,194.85,194.85,194.56,194.68,5275.0,172.9687,172.9687,172.7113,172.8178,5275.0
2019-07-22 11:55:00,194.73,194.9,194.65,194.9,5250.0,172.8622,173.0131,172.7912,173.0131,5250.0
2019-07-22 12:00:00,194.9,194.92,194.79,194.85,3259.0,173.0131,173.0308,172.9154,172.9687,3259.0
2019-07-22 12:05:00,194.81,194.87,194.79,194.87,1831.0,172.9332,172.9865,172.9154,172.9865,1831.0
2019-07-22 12:10:00,194.86,194.98,194.85,194.87,3385.0,172.9776,173.0841,172.9687,172.9865,3385.0
2019-07-22 12:15:00,194.85,195.16,194.83,195.1,3776.0,172.9687,173.2439,172.951,173.1906,3776.0
2019-07-22 12:20:00,194.98,195.02,194.93,194.93,1000.0,173.0841,173.1196,173.0397,173.0397,1000.0
2019-07-22 12:25:00,195.05,195.05,194.99,195.02,2301.0,173.1462,173.1462,173.093,173.1196,2301.0
2019-07-22 12:30:00,195.03,195.27,195.02,195.2,3100.0,173.1285,173.3415,173.1196,173.2794,3100.0
2019-07-22 12:35:00,195.17,195.26,195.08,195.23,2900.0,173.2528,173.3327,173.1729,173.306,2900.0
2019-07-22 12:40:00,195.27,195.42,195.27,195.35,3400.0,173.3415,173.4747,173.3415,173.4126,3400.0
2019-07-22 12:45:00,195.35,195.38,195.25,195.26,2620.0,173.4126,173.4392,173.3238,173.3327,2620.0
2019-07-22 12:50:00,195.18,195.39,195.15,195.39,3515.0,173.2617,173.4481,173.235,173.4481,3515.0
2019-07-22 12:55:00,195.38,195.44,195.26,195.26,7576.0,173.4392,173.4925,173.3327,173.3327,7576.0
2019-07-22 13:00:00,195.22,195.27,195.1,195.1,4663.0,173.2972,173.3415,173.1906,173.1906,4663.0
2019-07-22 13:05:00,195.11,195.35,195.05,195.35,4583.0,173.1995,173.4126,173.1462,173.4126,4583.0
2019-07-22 13:10:00,195.38,195.76,195.38,195.56,14420.0,173.4392,173.7765,173.4392,173.599,14420.0
2019-07-22 13:15:00,195.53,195.83,195.45,195.77,5528.0,173.5723,173.8387,173.5013,173.7854,5528.0
2019-07-22 13:20:00,195.78,195.9,195.78,195.9,5741.0,173.7943,173.9008,173.7943,173.9008,5741.0
2019-07-22 13:25:00,195.9,196.14,195.88,196.14,5931.0,173.9008,174.1138,173.883,174.1138,5931.0
2019-07-22 13:30:00,196.13,196.2,196.07,196.09,3200.0,174.105,174.1671,174.0517,174.0695,3200.0
2019-07-22 13:35:00,196.09,196.17,196.04,196.16,2500.0,174.0695,174.1405,174.0251,174.1316,2500.0
2019-07-22 13:40:00,196.18,196.36,196.18,196.32,5360.0,174.1494,174.3091,174.1494,174.2736,5360.0
2019-07-22 13:45:00,196.34,196.35,196.2,196.23,2735.0,174.2914,174.3003,174.1671,174.1937,2735.0
2019-07-22 13:50:00,196.21,196.45,196.19,196.19,5015.0,174.176,174.389,174.1582,174.1582,5015.0
2019-07-22 13:55:00,196.21,196.23,195.88,195.88,3885.0,174.176,174.1937,173.883,173.883,3885.0
2019-07-22 14:00:00,195.92,196.13,195.92,196.13,3200.0,173.9185,174.105,173.9185,174.105,3200.0
2019-07-22 14:05:00,196.16,196.16,195.88,195.88,2221.0,174.1316,174.1316,173.883,173.883,2221.0
2019-07-22 14:10:00,195.91,196.04,195.82,195.82,9114.0,173.9097,174.0251,173.8298,173.8298,9114.0
2019-07-22 14:15:00,195.84,196.01,195.67,196.01,6581.0,173.8475,173.9984,173.6966,173.9984,6581.0
2019-07-22 14:20:00,195.96,196.13,195.84,196.05,7019.0,173.9541,174.105,173.8475,174.034,7019.0
2019-07-22 14:25:00,196.06,196.15,196.06,196.15,1800.0,174.0428,174.1227,174.0428,174.1227,1800.0
2019-07-22 14:30:00,196.19,196.23,195.96,196.1,3813.0,174.1582,174.1937,173.9541,174.0783,3813.0
2019-07-22 14:35:00,196.05,196.06,195.75,195.86,3130.0,174.034,174.0428,173.7676,173.8653,3130.0
2019-07-22 14:40:00,195.94,195.94,195.85,195.85,2599.0,173.9363,173.9363,173.8564,173.8564,2599.0
2019-07-22 14:45:00,195.87,195.94,195.76,195.78,4734.0,173.8742,173.9363,173.7765,173.7943,4734.0
2019-07-22 14:50:00,195.73,195.76,195.63,195.72,2856.0,173.7499,173.7765,173.6611,173.741,2856.0
2019-07-22 14:55:00,195.67,195.73,195.55,195.66,3600.0,173.6966,173.7499,173.5901,173.6877,3600.0
2019-07-22 15:00:00,195.59,195.71,195.47,195.71,6173.0,173.6256,173.7321,173.5191,173.7321,6173.0
2019-07-22 15:05:00,195.74,195.76,195.56,195.56,3600.0,173.7588,173.7765,173.599,173.599,3600.0
2019-07-22 15:10:00,195.53,195.6,195.51,195.51,5188.0,173.5723,173.6345,173.5546,173.5546,5188.0
2019-07-22 15:15:00,195.49,195.71,195.48,195.61,8001.0,173.5368,173.7321,173.528,173.6434,8001.0
2019-07-22 15:20:00,195.62,195.65,195.32,195.33,7740.0,173.6522,173.6789,173.3859,173.3948,7740.0
2019-07-22 15:25:00,195.35,195.35,195.18,195.31,7575.0,173.4126,173.4126,173.2617,173.3771,7575.0
2019-07-22 15:30:00,195.3,195.36,195.23,195.23,9443.0,173.3682,173.4214,173.306,173.306,9443.0
2019-07-22 15:35:00,195.26,195.26,194.85,194.89,7779.0,173.3327,173.3327,172.9687,173.0042,7779.0
2019-07-22 15:40:00,194.9,195.11,194.88,195.05,8084.0,173.0131,173.1995,172.9953,173.1462,8084.0
2019-07-22 15:45:00,195.05,195.07,194.96,195.0,8970.0,173.1462,173.164,173.0664,173.1019,8970.0
2019-07-22 15:50:00,194.98,195.12,194.83,195.06,20640.0,173.0841,173.2084,172.951,173.1551,20640.0
2019-07-22 15:55:00,195.06,195.23,194.87,194.93,44034.0,173.1551,173.306,172.9865,173.0397,44034.0
2019-07-23 09:30:00,196.09,196.25,195.03,195.11,19441.0,174.0695,174.2115,173.1285,173.1995,19441.0
2019-07-23 09:35:00,195.02,195.38,194.52,194.59,28122.0,173.1196,173.4392,172.6758,172.7379,28122.0
2019-07-23 09:40:00,194.62,194.62,193.05,193.37,13959.0,172.7645,172.7645,171.3708,171.6549,13959.0
2019-07-23 09:45:00,193.27,193.29,192.64,192.78,34239.0,171.5661,171.5839,171.0069,171.1312,34239.0
2019-07-23 09:50:00,192.85,192.85,192.0,192.33,14114.0,171.1933,171.1933,170.4388,170.7317,14114.0
2019-07-23 09:55:00,192.28,192.54,192.24,192.31,15703.0,170.6873,170.9181,170.6518,170.7139,15703.0
2019-07-23 10:00:00,192.39,192.66,191.85,192.07,46335.0,170.785,171.0246,170.3056,170.5009,46335.0
2019-07-23 10:05:00,192.14,192.18,191.81,191.81,9886.0,170.563,170.5985,170.2701,170.2701,9886.0
2019-07-23 10:10:00,191.8,191.98,191.54,191.71,9636.0,170.2612,170.421,170.0304,170.1813,9636.0
2019-07-23 10:15:00,191.81,191.84,191.42,191.51,10149.0,170.2701,170.2967,169.9239,170.0038,10149.0
2019-07-23 10:20:00,191.39,191.45,190.94,190.96,17733.0,169.8973,169.9505,169.4978,169.5155,17733.0
2019-07-23 10:25:00,190.95,191.34,190.95,191.16,9678.0,169.5067,169.8529,169.5067,169.6931,9678.0
2019-07-23 10:30:00,191.11,191.46,191.04,191.43,7281.0,169.6487,169.9594,169.5866,169.9328,7281.0
2019-07-23 10:35:00,191.43,191.95,191.43,191.56,6780.0,169.9328,170.3944,169.9328,170.0482,6780.0
2019-07-23 10:40:00,191.46,191.69,191.45,191.59,4621.0,169.9594,170.1636,169.9505,170.0748,4621.0
2019-07-23 10:45:00,191.58,191.8,191.54,191.74,5169.0,170.0659,170.2612,170.0304,170.208,5169.0
2019-07-23 10:50:00,191.8,192.31,191.69,192.23,10374.0,170.2612,170.7139,170.1636,170.6429,10374.0
2019-07-23 10:55:00,192.23,192.51,192.22,192.46,3683.0,170.6429,170.8915,170.6341,170.8471,3683.0
2019-07-23 11:00:00,192.52,192.99,192.51,192.99,4943.0,170.9004,171.3176,170.8915,171.3176,4943.0
2019-07-23 11:05:00,192.99,193.34,192.96,193.28,9967.0,171.3176,171.6283,171.291,171.575,9967.0
2019-07-23 11:10:00,193.27,193.38,193.1,193.17,12077.0,171.5661,171.6638,171.4152,171.4774,12077.0
2019-07-23 11:15:00,193.14,193.14,192.51,192.77,6781.0,171.4507,171.4507,170.8915,171.1223,6781.0
2019-07-23 11:20:00,192.72,192.79,192.51,192.57,4342.0,171.0779,171.14,170.8915,170.9447,4342.0
2019-07-23 11:25:00,192.46,192.51,192.01,192.01,6730.0,170.8471,170.8915,170.4476,170.4476,6730.0
2019-07-23 11:30:00,191.98,191.99,191.66,191.74,8600.0,170.421,170.4299,170.1369,170.208,8600.0
2019-07-23 11:35:00,191.71,192.07,191.53,192.06,8547.0,170.1813,170.5009,170.0215,170.492,8547.0
2019-07-23 11:40:00,192.09,192.25,192.02,192.09,6292.0,170.5187,170.6607,170.4565,170.5187,6292.0
2019-07-23 11:45:00,192.06,192.39,192.05,192.31,5549.0,170.492,170.785,170.4831,170.7139,5549.0
2019-07-23 11:50:00,192.23,192.46,192.12,192.36,4304.0,170.6429,170.8471,170.5453,170.7583,4304.0
2019-07-23 11:55:00,192.36,192.4,192.21,192.21,3200.0,170.7583,170.7938,170.6252,170.6252,3200.0
2019-07-23 12:00:00,192.21,192.23,191.95,192.1,3879.0,170.6252,170.6429,170.3944,170.5275,3879.0
2019-07-23 12:05:00,192.19,192.19,191.77,191.92,5375.0,170.6074,170.6074,170.2346,170.3677,5375.0
2019-07-23 12:10:00,191.99,192.27,191.98,192.27,1500.0,170.4299,170.6784,170.421,170.6784,1500.0
2019-07-23 12:15:00,192.19,192.27,192.13,192.27,3458.0,170.6074,170.6784,170.5542,170.6784,3458.0
2019-07-23 12:20:00,192.32,192.52,192.3,192.52,4138.0,170.7228,170.9004,170.7051,170.9004,4138.0
2019-07-23 12:25:00,192.5,192.5,192.25,192.25,2583.0,170.8826,170.8826,170.6607,170.6607,2583.0
2019-07-23 12:30:00,192.25,192.47,192.25,192.47,3870.0,170.6607,170.856,170.6607,170.856,3870.0
2019-07-23 12:35:00,192.5,192.76,192.49,192.76,3002.0,170.8826,171.1134,170.8737,171.1134,3002.0
2019-07-23 12:40:00,192.71,192.81,192.67,192.71,8489.0,171.069,171.1578,171.0335,171.069,8489.0
2019-07-23 12:45:00,192.7,192.74,192.62,192.73,2476.0,171.0601,171.0957,170.9891,171.0868,2476.0
2019-07-23 12:50:00,192.75,192.84,192.67,192.68,4860.0,171.1045,171.1844,171.0335,171.0424,4860.0
2019-07-23 12:55:00,192.73,192.94,192.72,192.87,1825.0,171.0868,171.2732,171.0779,171.2111,1825.0
2019-07-23 13:00:00,192.92,192.92,192.73,192.79,3389.0,171.2554,171.2554,171.0868,171.14,3389.0
2019-07-23 13:05:00,192.84,192.87,192.78,192.84,3646.0,171.1844,171.2111,171.1312,171.1844,3646.0
2019-07-23 13:10:00,192.82,192.98,192.74,192.87,4984.0,171.1667,171.3087,171.0957,171.2111,4984.0
2019-07-23 13:15:00,192.81,192.88,192.71,192.71,1300.0,171.1578,171.2199,171.069,171.069,1300.0
2019-07-23 13:20:00,192.73,192.85,192.73,192.83,11590.0,171.0868,171.1933,171.0868,171.1756,11590.0
2019-07-23 13:25:00,192.84,193.2,192.8,193.2,8846.0,171.1844,171.504,171.1489,171.504,8846.0
2019-07-23 13:30:00,193.21,193.26,193.06,193.08,3670.0,171.5129,171.5573,171.3797,171.3975,3670.0
2019-07-23 13:35:00,193.05,193.19,192.98,193.19,3320.0,171.3708,171.4951,171.3087,171.4951,3320.0
2019-07-23 13:40:00,193.15,193.45,193.15,193.36,5409.0,171.4596,171.7259,171.4596,171.646,5409.0
2019-07-23 13:45:00,193.42,193.81,193.35,193.69,9263.0,171.6993,172.0455,171.6372,171.939,9263.0
2019-07-23 13:50:00,193.69,194.06,193.69,194.06,4237.0,171.939,172.2674,171.939,172.2674,4237.0
2019-07-23 13:55:00,194.13,194.3,194.13,194.19,1989.0,172.3296,172.4805,172.3296,172.3828,1989.0
2019-07-23 14:00:00,194.33,194.33,194.04,194.16,38400.0,172.5071,172.5071,172.2497,172.3562,38400.0
2019-07-23 14:05:00,194.19,194.33,194.0,194.23,4879.0,172.3828,172.5071,172.2142,172.4183,4879.0
2019-07-23 14:10:00,194.24,194.31,194.02,194.06,4020.0,172.4272,172.4893,172.2319,172.2674,4020.0
2019-07-23 14:15:00,194.07,194.1,193.91,193.91,4038.0,172.2763,172.3029,172.1343,172.1343,4038.0
2019-07-23 14:20:00,193.95,194.17,193.93,193.98,3258.0,172.1698,172.3651,172.152,172.1964,3258.0
2019-07-23 14:25:00,193.97,194.01,193.77,193.78,6605.0,172.1875,172.223,172.01,172.0189,6605.0
2019-07-23 14:30:00,193.79,193.89,193.59,193.59,37417.0,172.0277,172.1165,171.8502,171.8502,37417.0
2019-07-23 14:35:00,193.57,193.73,193.57,193.59,4524.0,171.8325,171.9745,171.8325,171.8502,4524.0
2019-07-23 14:40:00,193.58,193.68,193.57,193.68,2272.0,171.8413,171.9301,171.8325,171.9301,2272.0
2019-07-23 14:45:00,193.65,193.7,193.57,193.7,1778.0,171.9035,171.9479,171.8325,171.9479,1778.0
2019-07-23 14:50:00,193.71,193.88,193.69,193.77,18500.0,171.9567,172.1076,171.939,172.01,18500.0
2019-07-23 14:55:00,193.8,193.85,193.69,193.7,4245.0,172.0366,172.081,171.939,171.9479,4245.0
2019-07-23 15:00:00,193.71,193.72,193.56,193.68,4907.0,171.9567,171.9656,171.8236,171.9301,4907.0
2019-07-23 15:05:00,193.71,193.74,193.58,193.62,3598.0,171.9567,171.9834,171.8413,171.8768,3598.0
2019-07-23 15:10:00,193.65,193.79,193.52,193.79,48792.0,171.9035,172.0277,171.7881,172.0277,48792.0
2019-07-23 15:15:00,193.83,193.88,193.66,193.86,8596.0,172.0633,172.1076,171.9123,172.0899,8596.0
2019-07-23 15:20:00,193.84,193.88,193.58,193.59,10509.0,172.0721,172.1076,171.8413,171.8502,10509.0
2019-07-23 15:25:00,193.66,194.17,193.66,194.15,7893.0,171.9123,172.3651,171.9123,172.3473,7893.0
2019-07-23 15:30:00,194.17,194.49,194.16,194.43,7336.0,172.3651,172.6491,172.3562,172.5959,7336.0
2019-07-23 15:35:00,194.45,194.57,194.36,194.57,6197.0,172.6136,172.7202,172.5337,172.7202,6197.0
2019-07-23 15:40:00,194.6,194.67,194.3,194.3,8401.0,172.7468,172.8089,172.4805,172.4805,8401.0
2019-07-23 15:45:00,194.28,194.33,194.18,194.26,23663.0,172.4627,172.5071,172.3739,172.445,23663.0
2019-07-23 15:50:00,194.32,194.65,194.25,194.65,16675.0,172.4982,172.7912,172.4361,172.7912,16675.0
2019-07-23 15:55:00,194.65,194.86,194.13,194.39,202754.0,172.7912,172.9776,172.3296,172.5604,202754.0
2019-07-24 09:30:00,194.0,194.35,192.99,193.57,8779.0,172.2142,172.5249,171.3176,171.8325,8779.0
2019-07-24 09:35:00,193.9,194.15,193.6,194.03,6021.0,172.1254,172.3473,171.8591,172.2408,6021.0
2019-07-24 09:40:00,194.12,195.38,194.06,195.26,15325.0,172.3207,173.4392,172.2674,173.3327,15325.0
2019-07-24 09:45:00,195.42,195.58,195.24,195.25,9197.0,173.4747,173.6167,173.3149,173.3238,9197.0
2019-07-24 09:50:00,195.36,195.92,195.31,195.59,11216.0,173.4214,173.9185,173.3771,173.6256,11216.0
2019-07-24 09:55:00,195.52,195.55,195.31,195.55,12365.0,173.5635,173.5901,173.3771,173.5901,12365.0
2019-07-24 10:00:00,195.49,195.6,195.21,195.59,13885.0,173.5368,173.6345,173.2883,173.6256,13885.0
2019-07-24 10:05:00,195.65,195.75,195.47,195.48,7241.0,173.6789,173.7676,173.5191,173.528,7241.0
2019-07-24 10:10:00,195.43,195.58,195.3,195.56,5030.0,173.4836,173.6167,173.3682,173.599,5030.0
2019-07-24 10:15:00,195.58,196.23,195.57,196.17,5080.0,173.6167,174.1937,173.6079,174.1405,5080.0
2019-07-24 10:20:00,196.16,196.16,195.71,195.84,5855.0,174.1316,174.1316,173.7321,173.8475,5855.0
2019-07-24 10:25:00,195.8,195.97,195.63,195.63,11184.0,173.812,173.9629,173.6611,173.6611,11184.0
2019-07-24 10:30:00,195.7,196.04,195.7,195.97,4047.0,173.7233,174.0251,173.7233,173.9629,4047.0
2019-07-24 10:35:00,196.0,196.43,196.0,196.43,9094.0,173.9896,174.3713,173.9896,174.3713,9094.0
2019-07-24 10:40:00,196.42,196.58,196.35,196.57,7087.0,174.3624,174.5044,174.3003,174.4956,7087.0
2019-07-24 10:45:00,196.56,196.78,196.56,196.71,5850.0,174.4867,174.682,174.4867,174.6198,5850.0
2019-07-24 10:50:00,196.71,196.74,196.58,196.7,4700.0,174.6198,174.6465,174.5044,174.611,4700.0
2019-07-24 10:55:00,196.71,196.93,196.68,196.87,9270.0,174.6198,174.8151,174.5932,174.7619,9270.0
2019-07-24 11:00:00,196.92,197.29,196.92,197.14,12579.0,174.8063,175.1347,174.8063,175.0015,12579.0
2019-07-24 11:05:00,197.04,197.17,196.94,197.06,5071.0,174.9128,175.0282,174.824,174.9305,5071.0
2019-07-24 11:10:00,197.16,197.16,196.74,196.77,6168.0,175.0193,175.0193,174.6465,174.6731,6168.0
2019-07-24 11:15:00,196.75,197.0,196.74,196.81,4969.0,174.6553,174.8773,174.6465,174.7086,4969.0
2019-07-24 11:20:00,196.76,196.93,196.61,196.93,11829.0,174.6642,174.8151,174.5311,174.8151,11829.0
2019-07-24 11:25:00,196.98,197.23,196.9,197.23,6608.0,174.8595,175.0814,174.7885,175.0814,6608.0
2019-07-24 11:30:00,197.24,197.38,197.2,197.3,3051.0,175.0903,175.2146,175.0548,175.1436,3051.0
2019-07-24 11:35:00,197.21,197.3,197.14,197.24,3746.0,175.0637,175.1436,175.0015,175.0903,3746.0
2019-07-24 11:40:00,197.24,197.56,197.24,197.52,13042.0,175.0903,175.3744,175.0903,175.3389,13042.0
2019-07-24 11:45:00,197.6,197.66,197.47,197.58,5261.0,175.4099,175.4632,175.2945,175.3921,5261.0
2019-07-24 11:50:00,197.56,197.56,197.13,197.22,4116.0,175.3744,175.3744,174.9927,175.0726,4116.0
2019-07-24 11:55:00,197.23,197.24,197.15,197.21,2786.0,175.0814,175.0903,175.0104,175.0637,2786.0
2019-07-24 12:00:00,197.26,197.31,196.83,196.83,11407.0,175.1081,175.1525,174.7264,174.7264,11407.0
2019-07-24 12:05:00,196.81,196.81,196.56,196.71,7891.0,174.7086,174.7086,174.4867,174.6198,7891.0
2019-07-24 12:10:00,196.74,196.79,196.66,196.71,5252.0,174.6465,174.6909,174.5754,174.6198,5252.0
2019-07-24 12:15:00,196.64,196.69,196.56,196.65,4080.0,174.5577,174.6021,174.4867,174.5666,4080.0
2019-07-24 12:20:00,196.65,196.7,196.61,196.7,5275.0,174.5666,174.611,174.5311,174.611,5275.0
2019-07-24 12:25:00,196.64,196.71,196.6,196.61,2733.0,174.5577,174.6198,174.5222,174.5311,2733.0
2019-07-24 12:30:00,196.62,196.72,196.61,196.63,3637.0,174.5399,174.6287,174.5311,174.5488,3637.0
2019-07-24 12:35:00,196.6,196.71,196.6,196.7,2648.0,174.5222,174.6198,174.5222,174.611,2648.0
2019-07-24 12:40:00,196.69,196.72,196.49,196.49,4950.0,174.6021,174.6287,174.4245,174.4245,4950.0
2019-07-24 12:45:00,196.47,196.62,196.4,196.62,9229.0,174.4068,174.5399,174.3446,174.5399,9229.0
2019-07-24 12:50:00,196.54,196.67,196.53,196.58,4243.0,174.4689,174.5843,174.46,174.5044,4243.0
2019-07-24 12:55:00,196.58,196.59,196.45,196.5,3781.0,174.5044,174.5133,174.389,174.4334,3781.0
2019-07-24 13:00:00,196.57,196.59,196.43,196.56,3798.0,174.4956,174.5133,174.3713,174.4867,3798.0
2019-07-24 13:05:00,196.56,196.56,196.44,196.51,2742.0,174.4867,174.4867,174.3802,174.4423,2742.0
2019-07-24 13:10:00,196.45,196.46,196.38,196.41,6927.0,174.389,174.3979,174.3269,174.3535,6927.0
2019-07-24 13:15:00,196.45,196.71,196.45,196.67,4537.0,174.389,174.6198,174.389,174.5843,4537.0
2019-07-24 13:20:00,196.67,196.82,196.67,196.78,3035.0,174.5843,174.7175,174.5843,174.682,3035.0
2019-07-24 13:25:00,196.81,196.97,196.8,196.95,5248.0,174.7086,174.8506,174.6997,174.8329,5248.0
2019-07-24 13:30:00,196.88,197.19,196.88,197.17,3475.0,174.7707,175.0459,174.7707,175.0282,3475.0
2019-07-24 13:35:00,197.19,197.33,197.15,197.21,6900.0,175.0459,175.1702,175.0104,175.0637,6900.0
2019-07-24 13:40:00,197.16,197.18,197.06,197.18,2601.0,175.0193,175.0371,174.9305,175.0371,2601.0
2019-07-24 13:45:00,197.22,197.64,197.18,197.64,4889.0,175.0726,175.4454,175.0371,175.4454,4889.0
2019-07-24 13:50:00,197.61,197.76,197.59,197.75,2492.0,175.4188,175.5519,175.401,175.543,2492.0
2019-07-24 13:55:00,197.73,198.1,197.72,198.01,10406.0,175.5253,175.8537,175.5164,175.7738,10406.0
2019-07-24 14:00:00,198.05,198.14,197.89,198.06,5522.0,175.8094,175.8892,175.6673,175.8182,5522.0
2019-07-24 14:05:00,198.03,198.13,198.02,198.08,2720.0,175.7916,175.8804,175.7827,175.836,2720.0
2019-07-24 14:10:00,198.09,198.09,197.74,197.78,3561.0,175.8449,175.8449,175.5342,175.5697,3561.0
2019-07-24 14:15:00,197.82,198.02,197.79,197.88,5567.0,175.6052,175.7827,175.5786,175.6584,5567.0
2019-07-24 14:20:00,197.92,197.99,197.81,197.99,4552.0,175.694,175.7561,175.5963,175.7561,4552.0
2019-07-24 14:25:00,198.02,198.07,197.9,197.94,3145.0,175.7827,175.8271,175.6762,175.7117,3145.0
2019-07-24 14:30:00,197.97,197.97,197.83,197.83,2800.0,175.7383,175.7383,175.6141,175.6141,2800.0
2019-07-24 14:35:00,197.84,197.88,197.72,197.72,4100.0,175.6229,175.6584,175.5164,175.5164,4100.0
2019-07-24 14:40:00,197.76,197.93,197.76,197.93,2948.0,175.5519,175.7028,175.5519,175.7028,2948.0
2019-07-24 14:45:00,197.92,197.96,197.6,197.67,7142.0,175.694,175.7295,175.4099,175.472,7142.0
2019-07-24 14:50:00,197.67,197.83,197.67,197.76,3932.0,175.472,175.6141,175.472,175.5519,3932.0
2019-07-24 14:55:00,197.78,197.85,197.72,197.83,3392.0,175.5697,175.6318,175.5164,175.6141,3392.0
2019-07-24 15:00:00,197.82,197.82,197.6,197.6,5132.0,175.6052,175.6052,175.4099,175.4099,5132.0
2019-07-24 15:05:00,197.6,197.62,197.54,197.59,3478.0,175.4099,175.4276,175.3566,175.401,3478.0
2019-07-24 15:10:00,197.6,197.6,197.48,197.54,5977.0,175.4099,175.4099,175.3034,175.3566,5977.0
2019-07-24 15:15:00,197.53,197.55,197.41,197.43,2771.0,175.3477,175.3655,175.2412,175.259,2771.0
2019-07-24 15:20:00,197.41,197.54,197.35,197.52,5325.0,175.2412,175.3566,175.188,175.3389,5325.0
2019-07-24 15:25:00,197.5,197.76,197.48,197.76,7766.0,175.3211,175.5519,175.3034,175.5519,7766.0
2019-07-24 15:30:00,197.74,197.91,197.68,197.85,10513.0,175.5342,175.6851,175.4809,175.6318,10513.0
2019-07-24 15:35:00,197.92,197.96,197.71,197.74,6901.0,175.694,175.7295,175.5075,175.5342,6901.0
2019-07-24 15:40:00,197.71,197.9,197.69,197.8,15004.0,175.5075,175.6762,175.4898,175.5874,15004.0
2019-07-24 15:45:00,197.84,198.02,197.82,197.92,11338.0,175.6229,175.7827,175.6052,175.694,11338.0
2019-07-24 15:50:00,197.92,197.99,197.91,197.96,12097.0,175.694,175.7561,175.6851,175.7295,12097.0
2019-07-24 15:55:00,197.98,198.08,197.79,197.95,38512.0,175.7472,175.836,175.5786,175.7206,38512.0
2019-07-25 09:30:00,200.12,202.96,199.95,200.53,57088.0,177.6469,180.168,177.496,178.0109,57088.0
2019-07-25 09:35:00,200.61,200.87,199.73,199.74,14710.0,178.0819,178.3127,177.3007,177.3096,14710.0
2019-07-25 09:40:00,199.82,200.1,199.57,199.89,15267.0,177.3806,177.6291,177.1587,177.4427,15267.0
2019-07-25 09:45:00,200.0,200.03,199.14,199.22,13710.0,177.5404,177.567,176.7769,176.848,13710.0
2019-07-25 09:50:00,199.0,199.9,199.0,199.7,7656.0,176.6527,177.4516,176.6527,177.2741,7656.0
2019-07-25 09:55:00,199.65,199.75,198.73,199.1,13927.0,177.2297,177.3184,176.413,176.7414,13927.0
2019-07-25 10:00:00,199.15,199.17,198.55,199.07,14882.0,176.7858,176.8036,176.2532,176.7148,14882.0
2019-07-25 10:05:00,199.07,199.27,198.9,199.24,21088.0,176.7148,176.8924,176.5639,176.8657,21088.0
2019-07-25 10:10:00,199.2,199.35,198.93,199.24,13698.0,176.8302,176.9634,176.5905,176.8657,13698.0
2019-07-25 10:15:00,199.23,199.23,198.93,199.18,8921.0,176.8568,176.8568,176.5905,176.8125,8921.0
2019-07-25 10:20:00,199.24,199.35,199.0,199.12,17650.0,176.8657,176.9634,176.6527,176.7592,17650.0
2019-07-25 10:25:00,199.12,199.14,198.54,198.94,13197.0,176.7592,176.7769,176.2443,176.5994,13197.0
2019-07-25 10:30:00,199.03,199.63,199.0,199.63,17769.0,176.6793,177.2119,176.6527,177.2119,17769.0
2019-07-25 10:35:00,199.67,199.73,199.52,199.58,10565.0,177.2474,177.3007,177.1143,177.1675,10565.0
2019-07-25 10:40:00,199.62,199.94,199.45,199.91,12813.0,177.203,177.4871,177.0521,177.4605,12813.0
2019-07-25 10:45:00,199.95,200.14,199.82,199.94,8663.0,177.496,177.6647,177.3806,177.4871,8663.0
2019-07-25 10:50:00,199.96,200.18,199.9,200.07,8472.0,177.5049,177.7002,177.4516,177.6025,8472.0
2019-07-25 10:55:00,200.11,200.45,200.06,200.15,9285.0,177.638,177.9398,177.5936,177.6735,9285.0
2019-07-25 11:00:00,200.18,200.28,200.06,200.13,7642.0,177.7002,177.7889,177.5936,177.6558,7642.0
2019-07-25 11:05:00,200.12,200.44,200.11,200.2,9268.0,177.6469,177.931,177.638,177.7179,9268.0
2019-07-25 11:10:00,200.2,200.23,199.92,199.99,6161.0,177.7179,177.7445,177.4694,177.5315,6161.0
2019-07-25 11:15:00,199.96,200.12,199.78,200.02,8411.0,177.5049,177.6469,177.3451,177.5581,8411.0
2019-07-25 11:20:00,200.0,200.2,199.83,200.17,6109.0,177.5404,177.7179,177.3895,177.6913,6109.0
2019-07-25 11:25:00,200.13,200.13,199.76,199.83,6803.0,177.6558,177.6558,177.3273,177.3895,6803.0
2019-07-25 11:30:00,199.81,199.86,199.58,199.6,6720.0,177.3717,177.4161,177.1675,177.1853,6720.0
2019-07-25 11:35:00,199.66,199.66,199.36,199.37,5053.0,177.2386,177.2386,176.9722,176.9811,5053.0
2019-07-25 11:40:00,199.34,199.38,199.03,199.17,4267.0,176.9545,176.99,176.6793,176.8036,4267.0
2019-07-25 11:45:00,199.18,199.18,198.92,198.98,6448.0,176.8125,176.8125,176.5817,176.6349,6448.0
2019-07-25 11:50:00,198.94,199.13,198.92,199.11,7265.0,176.5994,176.7681,176.5817,176.7503,7265.0
2019-07-25 11:55:00,199.15,199.3,199.06,199.18,10328.0,176.7858,176.919,176.7059,176.8125,10328.0
2019-07-25 12:00:00,199.14,199.35,199.12,199.25,6866.0,176.7769,176.9634,176.7592,176.8746,6866.0
2019-07-25 12:05:00,199.33,199.41,199.24,199.35,4639.0,176.9456,177.0166,176.8657,176.9634,4639.0
2019-07-25 12:10:00,199.32,199.48,199.3,199.33,4059.0,176.9367,177.0788,176.919,176.9456,4059.0
2019-07-25 12:15:00,199.33,199.42,199.27,199.39,3602.0,176.9456,177.0255,176.8924,176.9989,3602.0
2019-07-25 12:20:00,199.38,199.44,199.27,199.35,5495.0,176.99,177.0433,176.8924,176.9634,5495.0
2019-07-25 12:25:00,199.33,199.33,199.22,199.28,2810.0,176.9456,176.9456,176.848,176.9012,2810.0
2019-07-25 12:30:00,199.23,199.62,199.23,199.62,4400.0,176.8568,177.203,176.8568,177.203,4400.0
2019-07-25 12:35:00,199.54,199.54,199.16,199.16,4700.0,177.132,177.132,176.7947,176.7947,4700.0
2019-07-25 12:40:00,199.14,199.14,198.92,199.02,5304.0,176.7769,176.7769,176.5817,176.6704,5304.0
2019-07-25 12:45:00,199.0,199.07,198.91,198.94,9165.0,176.6527,176.7148,176.5728,176.5994,9165.0
2019-07-25 12:50:00,198.95,199.02,198.77,198.89,7605.0,176.6083,176.6704,176.4485,176.555,7605.0
2019-07-25 12:55:00,198.89,198.95,198.84,198.91,5146.0,176.555,176.6083,176.5106,176.5728,5146.0
2019-07-25 13:00:00,198.86,198.88,198.65,198.75,8552.0,176.5284,176.5461,176.342,176.4307,8552.0
2019-07-25 13:05:00,198.79,199.08,198.77,199.05,5239.0,176.4663,176.7237,176.4485,176.6971,5239.0
2019-07-25 13:10:00,199.05,199.16,199.02,199.13,5379.0,176.6971,176.7947,176.6704,176.7681,5379.0
2019-07-25 13:15:00,199.15,199.43,199.13,199.36,6442.0,176.7858,177.0344,176.7681,176.9722,6442.0
2019-07-25 13:20:00,199.32,199.45,199.16,199.16,8192.0,176.9367,177.0521,176.7947,176.7947,8192.0
2019-07-25 13:25:00,199.13,199.18,199.04,199.11,9000.0,176.7681,176.8125,176.6882,176.7503,9000.0
2019-07-25 13:30:00,199.16,199.58,199.16,199.58,4827.0,176.7947,177.1675,176.7947,177.1675,4827.0
2019-07-25 13:35:00,199.59,199.68,199.55,199.65,7990.0,177.1764,177.2563,177.1409,177.2297,7990.0
2019-07-25 13:40:00,199.75,199.96,199.75,199.95,4752.0,177.3184,177.5049,177.3184,177.496,4752.0
2019-07-25 13:45:00,199.96,200.06,199.95,199.95,3700.0,177.5049,177.5936,177.496,177.496,3700.0
2019-07-25 13:50:00,199.95,200.01,199.83,199.86,7020.0,177.496,177.5493,177.3895,177.4161,7020.0
2019-07-25 13:55:00,199.86,199.93,199.71,199.71,2900.0,177.4161,177.4782,177.2829,177.2829,2900.0
2019-07-25 14:00:00,199.68,200.03,199.63,199.83,6031.0,177.2563,177.567,177.2119,177.3895,6031.0
2019-07-25 14:05:00,199.82,200.02,199.81,200.02,5197.0,177.3806,177.5581,177.3717,177.5581,5197.0
2019-07-25 14:10:00,200.04,200.33,200.04,200.25,9871.0,177.5759,177.8333,177.5759,177.7623,9871.0
2019-07-25 14:15:00,200.24,200.45,200.21,200.45,6245.0,177.7534,177.9398,177.7268,177.9398,6245.0
2019-07-25 14:20:00,200.44,200.65,200.36,200.42,12686.0,177.931,178.1174,177.8599,177.9132,12686.0
2019-07-25 14:25:00,200.42,200.42,200.21,200.21,5361.0,177.9132,177.9132,177.7268,177.7268,5361.0
2019-07-25 14:30:00,200.09,200.14,199.9,199.9,11618.0,177.6203,177.6647,177.4516,177.4516,11618.0
2019-07-25 14:35:00,199.9,200.01,199.84,200.01,5352.0,177.4516,177.5493,177.3983,177.5493,5352.0
2019-07-25 14:40:00,200.01,200.17,200.01,200.17,4967.0,177.5493,177.6913,177.5493,177.6913,4967.0
2019-07-25 14:45:00,200.15,200.25,200.1,200.2,7641.0,177.6735,177.7623,177.6291,177.7179,7641.0
2019-07-25 14:50:00,200.17,200.2,200.04,200.15,11095.0,177.6913,177.7179,177.5759,177.6735,11095.0
2019-07-25 14:55:00,200.12,200.33,200.12,200.31,9532.0,177.6469,177.8333,177.6469,177.8156,9532.0
2019-07-25 15:00:00,200.28,200.28,200.1,200.13,9050.0,177.7889,177.7889,177.6291,177.6558,9050.0
2019-07-25 15:05:00,200.13,200.31,200.11,200.31,6671.0,177.6558,177.8156,177.638,177.8156,6671.0
2019-07-25 15:10:00,200.28,200.41,200.22,200.3,9395.0,177.7889,177.9043,177.7357,177.8067,9395.0
2019-07-25 15:15:00,200.32,200.81,200.29,200.74,10724.0,177.8244,178.2594,177.7978,178.1973,10724.0
2019-07-25 15:20:00,200.73,200.76,200.49,200.67,8464.0,178.1884,178.215,177.9753,178.1351,8464.0
2019-07-25 15:25:00,200.69,200.99,200.68,200.8,13334.0,178.1529,178.4192,178.144,178.2505,13334.0
2019-07-25 15:30:00,200.81,201.02,200.81,200.93,13378.0,178.2594,178.4458,178.2594,178.3659,13378.0
2019-07-25 15:35:00,200.92,200.93,200.54,200.54,11981.0,178.3571,178.3659,178.0197,178.0197,11981.0
2019-07-25 15:40:00,200.5,200.73,200.5,200.66,15839.0,177.9842,178.1884,177.9842,178.1263,15839.0
2019-07-25 15:45:00,200.7,200.85,200.55,200.84,19191.0,178.1618,178.2949,178.0286,178.286,19191.0
2019-07-25 15:50:00,200.82,201.1,200.71,200.99,38534.0,178.2683,178.5168,178.1706,178.4192,38534.0
2019-07-25 15:55:00,200.98,201.04,200.59,200.7,69340.0,178.4103,178.4636,178.0641,178.1618,69340.0
2019-07-26 09:30:00,201.46,201.75,199.22,200.13,37076.0,178.8364,179.0939,176.848,177.6558,37076.0
2019-07-26 09:35:00,200.56,200.56,199.0,199.0,11131.0,178.0375,178.0375,176.6527,176.6527,11131.0
2019-07-26 09:40:00,199.01,199.35,198.98,199.05,9625.0,176.6615,176.9634,176.6349,176.6971,9625.0
2019-07-26 09:45:00,198.92,199.05,198.47,198.47,9611.0,176.5817,176.6971,176.1822,176.1822,9611.0
2019-07-26 09:50:00,198.58,199.24,198.57,199.17,7550.0,176.2798,176.8657,176.271,176.8036,7550.0
2019-07-26 09:55:00,199.25,199.27,198.79,198.98,4768.0,176.8746,176.8924,176.4663,176.6349,4768.0
2019-07-26 10:00:00,198.95,198.97,198.71,198.71,5212.0,176.6083,176.626,176.3952,176.3952,5212.0
2019-07-26 10:05:00,198.64,199.05,198.4,199.05,8958.0,176.3331,176.6971,176.1201,176.6971,8958.0
2019-07-26 10:10:00,199.03,199.22,198.91,198.97,9500.0,176.6793,176.848,176.5728,176.626,9500.0
2019-07-26 10:15:00,198.93,199.15,198.73,198.73,9062.0,176.5905,176.7858,176.413,176.413,9062.0
2019-07-26 10:20:00,198.79,198.98,198.45,198.47,9521.0,176.4663,176.6349,176.1644,176.1822,9521.0
2019-07-26 10:25:00,198.6,198.87,198.55,198.84,4400.0,176.2976,176.5373,176.2532,176.5106,4400.0
2019-07-26 10:30:00,198.83,199.09,198.67,199.03,8350.0,176.5018,176.7326,176.3597,176.6793,8350.0
2019-07-26 10:35:00,198.99,199.77,198.88,199.6,13819.0,176.6438,177.3362,176.5461,177.1853,13819.0
2019-07-26 10:40:00,199.62,199.63,199.24,199.35,13530.0,177.203,177.2119,176.8657,176.9634,13530.0
2019-07-26 10:45:00,199.22,199.54,199.22,199.44,5599.0,176.848,177.132,176.848,177.0433,5599.0
2019-07-26 10:50:00,199.43,199.57,199.35,199.5,12390.0,177.0344,177.1587,176.9634,177.0965,12390.0
2019-07-26 10:55:00,199.5,199.55,199.44,199.51,20499.0,177.0965,177.1409,177.0433,177.1054,20499.0
2019-07-26 11:00:00,199.51,199.86,199.49,199.84,10600.0,177.1054,177.4161,177.0876,177.3983,10600.0
2019-07-26 11:05:00,199.84,199.9,199.63,199.74,6419.0,177.3983,177.4516,177.2119,177.3096,6419.0
2019-07-26 11:10:00,199.78,199.83,199.49,199.49,3042.0,177.3451,177.3895,177.0876,177.0876,3042.0
2019-07-26 11:15:00,199.53,199.64,199.45,199.53,5072.0,177.1232,177.2208,177.0521,177.1232,5072.0
2019-07-26 11:20:00,199.56,199.63,199.48,199.48,4451.0,177.1498,177.2119,177.0788,177.0788,4451.0
2019-07-26 11:25:00,199.55,199.63,199.51,199.56,4574.0,177.1409,177.2119,177.1054,177.1498,4574.0
2019-07-26 11:30:00,199.58,199.58,199.12,199.12,4712.0,177.1675,177.1675,176.7592,176.7592,4712.0
2019-07-26 11:35:00,199.1,199.13,198.85,199.13,9516.0,176.7414,176.7681,176.5195,176.7681,9516.0
2019-07-26 11:40:00,199.08,199.25,199.08,199.25,2151.0,176.7237,176.8746,176.7237,176.8746,2151.0
2019-07-26 11:45:00,199.22,199.29,199.14,199.22,5823.0,176.848,176.9101,176.7769,176.848,5823.0
2019-07-26 11:50:00,199.25,199.25,199.09,199.15,2984.0,176.8746,176.8746,176.7326,176.7858,2984.0
2019-07-26 11:55:00,199.23,199.44,199.18,199.44,2157.0,176.8568,177.0433,176.8125,177.0433,2157.0
2019-07-26 12:00:00,199.49,199.55,199.34,199.47,87339.0,177.0876,177.1409,176.9545,177.0699,87339.0
2019-07-26 12:05:00,199.5,199.66,199.44,199.66,14168.0,177.0965,177.2386,177.0433,177.2386,14168.0
2019-07-26 12:10:00,199.7,199.72,199.53,199.57,9295.0,177.2741,177.2918,177.1232,177.1587,9295.0
2019-07-26 12:15:00,199.52,199.54,199.38,199.44,3400.0,177.1143,177.132,176.99,177.0433,3400.0
2019-07-26 12:20:00,199.48,199.53,199.37,199.47,3751.0,177.0788,177.1232,176.9811,177.0699,3751.0
2019-07-26 12:25:00,199.46,199.47,199.33,199.33,3165.0,177.061,177.0699,176.9456,176.9456,3165.0
2019-07-26 12:30:00,199.36,199.37,199.16,199.19,4401.0,176.9722,176.9811,176.7947,176.8213,4401.0
2019-07-26 12:35:00,199.16,199.28,199.15,199.28,4117.0,176.7947,176.9012,176.7858,176.9012,4117.0
2019-07-26 12:40:00,199.33,199.33,199.16,199.17,2846.0,176.9456,176.9456,176.7947,176.8036,2846.0
2019-07-26 12:45:00,199.15,199.2,199.11,199.13,3867.0,176.7858,176.8302,176.7503,176.7681,3867.0
2019-07-26 12:50:00,199.15,199.23,199.15,199.22,1603.0,176.7858,176.8568,176.7858,176.848,1603.0
2019-07-26 12:55:00,199.29,199.56,199.24,199.5,5851.0,176.9101,177.1498,176.8657,177.0965,5851.0
2019-07-26 13:00:00,199.49,199.56,199.35,199.56,4366.0,177.0876,177.1498,176.9634,177.1498,4366.0
2019-07-26 13:05:00,199.53,199.54,199.25,199.25,28228.0,177.1232,177.132,176.8746,176.8746,28228.0
2019-07-26 13:10:00,199.24,199.39,199.16,199.39,4527.0,176.8657,176.9989,176.7947,176.9989,4527.0
2019-07-26 13:15:00,199.4,199.44,199.17,199.19,4101.0,177.0078,177.0433,176.8036,176.8213,4101.0
2019-07-26 13:20:00,199.2,199.31,199.12,199.3,3301.0,176.8302,176.9279,176.7592,176.919,3301.0
2019-07-26 13:25:00,199.29,199.3,199.15,199.2,5404.0,176.9101,176.919,176.7858,176.8302,5404.0
2019-07-26 13:30:00,199.18,199.26,199.02,199.03,4025.0,176.8125,176.8835,176.6704,176.6793,4025.0
2019-07-26 13:35:00,199.02,199.02,198.72,198.96,28999.0,176.6704,176.6704,176.4041,176.6172,28999.0
2019-07-26 13:40:00,199.05,199.05,198.8,198.8,2586.0,176.6971,176.6971,176.4751,176.4751,2586.0
2019-07-26 13:45:00,198.84,198.88,198.55,198.57,7988.0,176.5106,176.5461,176.2532,176.271,7988.0
2019-07-26 13:50:00,198.56,198.58,198.33,198.33,10605.0,176.2621,176.2798,176.0579,176.0579,10605.0
2019-07-26 13:55:00,198.31,198.34,198.18,198.32,6431.0,176.0402,176.0668,175.9248,176.049,6431.0
2019-07-26 14:00:00,198.33,198.35,198.23,198.26,5052.0,176.0579,176.0757,175.9691,175.9958,5052.0
2019-07-26 14:05:00,198.28,198.57,198.18,198.57,9731.0,176.0135,176.271,175.9248,176.271,9731.0
2019-07-26 14:10:00,198.59,198.59,198.23,198.25,11102.0,176.2887,176.2887,175.9691,175.9869,11102.0
2019-07-26 14:15:00,198.22,198.32,198.16,198.28,7283.0,175.9603,176.049,175.907,176.0135,7283.0
2019-07-26 14:20:00,198.31,198.54,198.28,198.5,7126.0,176.0402,176.2443,176.0135,176.2088,7126.0
2019-07-26 14:25:00,198.49,198.8,198.46,198.77,7004.0,176.1999,176.4751,176.1733,176.4485,7004.0
2019-07-26 14:30:00,198.75,199.05,198.75,199.05,6742.0,176.4307,176.6971,176.4307,176.6971,6742.0
2019-07-26 14:35:00,199.05,199.18,198.94,199.14,12532.0,176.6971,176.8125,176.5994,176.7769,12532.0
2019-07-26 14:40:00,199.14,199.23,199.06,199.16,6381.0,176.7769,176.8568,176.7059,176.7947,6381.0
2019-07-26 14:45:00,199.2,199.4,199.15,199.29,5677.0,176.8302,177.0078,176.7858,176.9101,5677.0
2019-07-26 14:50:00,199.32,199.49,199.19,199.49,6379.0,176.9367,177.0876,176.8213,177.0876,6379.0
2019-07-26 14:55:00,199.47,199.63,199.42,199.42,7389.0,177.0699,177.2119,177.0255,177.0255,7389.0
2019-07-26 15:00:00,199.4,199.51,199.3,199.3,4850.0,177.0078,177.1054,176.919,176.919,4850.0
2019-07-26 15:05:00,199.34,199.34,199.16,199.19,4962.0,176.9545,176.9545,176.7947,176.8213,4962.0
2019-07-26 15:10:00,199.12,199.28,199.12,199.17,4719.0,176.7592,176.9012,176.7592,176.8036,4719.0
2019-07-26 15:15:00,199.17,199.32,199.07,199.32,46068.0,176.8036,176.9367,176.7148,176.9367,46068.0
2019-07-26 15:20:00,199.29,199.44,199.29,199.42,4855.0,176.9101,177.0433,176.9101,177.0255,4855.0
2019-07-26 15:25:00,199.38,199.4,199.27,199.31,8549.0,176.99,177.0078,176.8924,176.9279,8549.0
2019-07-26 15:30:00,199.31,199.37,199.25,199.35,6628.0,176.9279,176.9811,176.8746,176.9634,6628.0
2019-07-26 15:35:00,199.37,199.61,199.36,199.58,10486.0,176.9811,177.1942,176.9722,177.1675,10486.0
2019-07-26 15:40:00,199.58,199.69,199.51,199.58,8636.0,177.1675,177.2652,177.1054,177.1675,8636.0
2019-07-26 15:45:00,199.58,199.74,199.55,199.72,12517.0,177.1675,177.3096,177.1409,177.2918,12517.0
2019-07-26 15:50:00,199.73,199.84,199.63,199.69,20775.0,177.3007,177.3983,177.2119,177.2652,20775.0
2019-07-26 15:55:00,199.71,199.93,199.6,199.83,47522.0,177.2829,177.4782,177.1853,177.3895,47522.0
2019-07-29 09:30:00,200.0,200.45,199.86,200.26,18539.0,177.5404,177.9398,177.4161,177.7712,18539.0
2019-07-29 09:35:00,200.26,200.65,199.95,199.96,14027.0,177.7712,178.1174,177.496,177.5049,14027.0
2019-07-29 09:40:00,200.05,200.24,199.83,200.15,14400.0,177.5848,177.7534,177.3895,177.6735,14400.0
2019-07-29 09:45:00,200.14,200.18,199.88,199.95,8327.0,177.6647,177.7002,177.4338,177.496,8327.0
2019-07-29 09:50:00,199.84,200.22,199.83,200.09,67162.0,177.3983,177.7357,177.3895,177.6203,67162.0
2019-07-29 09:55:00,200.01,200.32,200.0,200.28,6210.0,177.5493,177.8244,177.5404,177.7889,6210.0
2019-07-29 10:00:00,200.34,200.91,200.23,200.91,15977.0,177.8422,178.3482,177.7445,178.3482,15977.0
2019-07-29 10:05:00,200.98,201.07,200.17,200.54,21483.0,178.4103,178.4902,177.6913,178.0197,21483.0
2019-07-29 10:10:00,200.5,201.44,200.47,201.32,16798.0,177.9842,178.8187,177.9576,178.7121,16798.0
2019-07-29 10:15:00,201.14,201.3,200.86,201.11,61772.0,178.5524,178.6944,178.3038,178.5257,61772.0
2019-07-29 10:20:00,201.15,201.47,201.15,201.38,39354.0,178.5612,178.8453,178.5612,178.7654,39354.0
2019-07-29 10:25:00,201.46,201.46,201.01,201.17,3632.0,178.8364,178.8364,178.437,178.579,3632.0
2019-07-29 10:30:00,201.09,201.11,200.87,201.09,3820.0,178.508,178.5257,178.3127,178.508,3820.0
2019-07-29 10:35:00,201.08,201.3,201.04,201.11,13948.0,178.4991,178.6944,178.4636,178.5257,13948.0
2019-07-29 10:40:00,201.17,201.37,201.1,201.29,18285.0,178.579,178.7565,178.5168,178.6855,18285.0
2019-07-29 10:45:00,201.31,201.31,201.1,201.28,16083.0,178.7033,178.7033,178.5168,178.6766,16083.0
2019-07-29 10:50:00,201.31,201.61,201.31,201.61,6879.0,178.7033,178.9696,178.7033,178.9696,6879.0
2019-07-29 10:55:00,201.59,201.59,201.22,201.26,8398.0,178.9518,178.9518,178.6234,178.6589,8398.0
2019-07-29 11:00:00,201.21,201.35,201.16,201.35,3891.0,178.6145,178.7388,178.5701,178.7388,3891.0
2019-07-29 11:05:00,201.36,201.4,201.13,201.13,7500.0,178.7476,178.7832,178.5435,178.5435,7500.0
2019-07-29 11:10:00,201.14,201.2,200.96,200.96,5951.0,178.5524,178.6056,178.3926,178.3926,5951.0
2019-07-29 11:15:00,200.96,201.14,200.95,201.14,3609.0,178.3926,178.5524,178.3837,178.5524,3609.0
2019-07-29 11:20:00,201.19,201.43,201.16,201.28,5060.0,178.5967,178.8098,178.5701,178.6766,5060.0
2019-07-29 11:25:00,201.3,201.31,201.09,201.17,3479.0,178.6944,178.7033,178.508,178.579,3479.0
2019-07-29 11:30:00,201.09,201.09,200.85,200.85,4367.0,178.508,178.508,178.2949,178.2949,4367.0
2019-07-29 11:35:00,200.83,201.05,200.83,201.05,3225.0,178.2772,178.4725,178.2772,178.4725,3225.0
2019-07-29 11:40:00,201.06,201.27,201.06,201.16,4950.0,178.4813,178.6678,178.4813,178.5701,4950.0
2019-07-29 11:45:00,201.16,201.22,201.04,201.13,5953.0,178.5701,178.6234,178.4636,178.5435,5953.0
2019-07-29 11:50:00,201.09,201.09,200.9,200.9,6601.0,178.508,178.508,178.3393,178.3393,6601.0
2019-07-29 11:55:00,200.94,201.02,200.75,200.75,18276.0,178.3748,178.4458,178.2061,178.2061,18276.0
2019-07-29 12:00:00,200.78,200.82,200.69,200.74,5983.0,178.2328,178.2683,178.1529,178.1973,5983.0
2019-07-29 12:05:00,200.75,201.0,200.75,201.0,4229.0,178.2061,178.4281,178.2061,178.4281,4229.0
2019-07-29 12:10:00,200.93,200.97,200.91,200.93,2128.0,178.3659,178.4014,178.3482,178.3659,2128.0
2019-07-29 12:15:00,200.96,201.02,200.92,200.95,5800.0,178.3926,178.4458,178.3571,178.3837,5800.0
2019-07-29 12:20:00,200.97,201.01,200.85,201.01,7057.0,178.4014,178.437,178.2949,178.437,7057.0
2019-07-29 12:25:00,201.0,201.01,200.86,200.87,2102.0,178.4281,178.437,178.3038,178.3127,2102.0
2019-07-29 12:30:00,200.88,200.91,200.75,200.75,3787.0,178.3216,178.3482,178.2061,178.2061,3787.0
2019-07-29 12:35:00,200.73,200.86,200.72,200.81,4005.0,178.1884,178.3038,178.1795,178.2594,4005.0
2019-07-29 12:40:00,200.8,200.84,200.75,200.82,6871.0,178.2505,178.286,178.2061,178.2683,6871.0
2019-07-29 12:45:00,200.77,200.9,200.72,200.9,3867.0,178.2239,178.3393,178.1795,178.3393,3867.0
2019-07-29 12:50:00,200.83,200.92,200.83,200.9,3100.0,178.2772,178.3571,178.2772,178.3393,3100.0
2019-07-29 12:55:00,200.91,201.0,200.87,200.9,3453.0,178.3482,178.4281,178.3127,178.3393,3453.0
2019-07-29 13:00:00,200.94,201.04,200.92,201.0,6663.0,178.3748,178.4636,178.3571,178.4281,6663.0
2019-07-29 13:05:00,201.01,201.01,200.88,200.88,6395.0,178.437,178.437,178.3216,178.3216,6395.0
2019-07-29 13:10:00,200.89,201.04,200.89,200.98,8601.0,178.3304,178.4636,178.3304,178.4103,8601.0
2019-07-29 13:15:00,200.92,200.98,200.76,200.78,6835.0,178.3571,178.4103,178.215,178.2328,6835.0
2019-07-29 13:20:00,200.78,200.88,200.77,200.85,2980.0,178.2328,178.3216,178.2239,178.2949,2980.0
2019-07-29 13:25:00,200.86,200.95,200.83,200.94,5767.0,178.3038,178.3837,178.2772,178.3748,5767.0
2019-07-29 13:30:00,200.98,201.13,200.98,201.0,5211.0,178.4103,178.5435,178.4103,178.4281,5211.0
2019-07-29 13:35:00,201.0,201.08,200.92,201.08,3633.0,178.4281,178.4991,178.3571,178.4991,3633.0
2019-07-29 13:40:00,201.08,201.22,201.07,201.11,2789.0,178.4991,178.6234,178.4902,178.5257,2789.0
2019-07-29 13:45:00,201.14,201.27,201.1,201.13,13138.0,178.5524,178.6678,178.5168,178.5435,13138.0
2019-07-29 13:50:00,201.18,201.23,201.16,201.22,3860.0,178.5879,178.6322,178.5701,178.6234,3860.0
2019-07-29 13:55:00,201.18,201.19,201.05,201.08,2383.0,178.5879,178.5967,178.4725,178.4991,2383.0
2019-07-29 14:00:00,201.05,201.08,200.95,200.96,2026.0,178.4725,178.4991,178.3837,178.3926,2026.0
2019-07-29 14:05:00,200.96,201.05,200.92,200.97,11391.0,178.3926,178.4725,178.3571,178.4014,11391.0
2019-07-29 14:10:00,200.95,201.15,200.94,201.1,4341.0,178.3837,178.5612,178.3748,178.5168,4341.0
2019-07-29 14:15:00,201.13,201.16,200.92,200.97,5055.0,178.5435,178.5701,178.3571,178.4014,5055.0
2019-07-29 14:20:00,200.98,201.03,200.93,200.93,3700.0,178.4103,178.4547,178.3659,178.3659,3700.0
2019-07-29 14:25:00,200.94,200.97,200.89,200.97,8214.0,178.3748,178.4014,178.3304,178.4014,8214.0
2019-07-29 14:30:00,200.93,201.25,200.93,201.25,9518.0,178.3659,178.65,178.3659,178.65,9518.0
2019-07-29 14:35:00,201.25,201.27,201.1,201.25,15719.0,178.65,178.6678,178.5168,178.65,15719.0
2019-07-29 14:40:00,201.22,201.65,201.22,201.55,26581.0,178.6234,179.0051,178.6234,178.9163,26581.0
2019-07-29 14:45:00,201.49,201.5,201.34,201.39,4345.0,178.863,178.8719,178.7299,178.7743,4345.0
2019-07-29 14:50:00,201.42,201.55,201.31,201.36,4847.0,178.8009,178.9163,178.7033,178.7476,4847.0
2019-07-29 14:55:00,201.34,201.36,201.3,201.35,4986.0,178.7299,178.7476,178.6944,178.7388,4986.0
2019-07-29 15:00:00,201.27,201.33,201.12,201.28,6600.0,178.6678,178.721,178.5346,178.6766,6600.0
2019-07-29 15:05:00,201.25,201.35,201.25,201.25,26900.0,178.65,178.7388,178.65,178.65,26900.0
2019-07-29 15:10:00,201.3,201.32,201.21,201.32,10493.0,178.6944,178.7121,178.6145,178.7121,10493.0
2019-07-29 15:15:00,201.31,201.46,201.3,201.46,5372.0,178.7033,178.8364,178.6944,178.8364,5372.0
2019-07-29 15:20:00,201.5,201.62,201.47,201.62,13316.0,178.8719,178.9785,178.8453,178.9785,13316.0
2019-07-29 15:25:00,201.6,201.66,201.51,201.64,16195.0,178.9607,179.014,178.8808,178.9962,16195.0
2019-07-29 15:30:00,201.63,201.67,201.16,201.21,66107.0,178.9873,179.0228,178.5701,178.6145,66107.0
2019-07-29 15:35:00,201.22,201.29,201.12,201.25,20442.0,178.6234,178.6855,178.5346,178.65,20442.0
2019-07-29 15:40:00,201.28,201.61,201.28,201.61,13962.0,178.6766,178.9696,178.6766,178.9696,13962.0
2019-07-29 15:45:00,201.64,201.81,201.6,201.68,23491.0,178.9962,179.1471,178.9607,179.0317,23491.0
2019-07-29 15:50:00,201.71,201.92,201.68,201.88,32445.0,179.0583,179.2448,179.0317,179.2093,32445.0
2019-07-29 15:55:00,201.87,201.93,201.37,201.43,89220.0,179.2004,179.2536,178.7565,178.8098,89220.0
2019-07-30 09:30:00,201.01,201.14,200.39,201.0,28485.0,178.437,178.5524,177.8866,178.4281,28485.0
2019-07-30 09:35:00,201.32,201.32,200.68,200.77,16419.0,178.7121,178.7121,178.144,178.2239,16419.0
2019-07-30 09:40:00,200.86,201.0,200.54,200.57,12210.0,178.3038,178.4281,178.0197,178.0464,12210.0
2019-07-30 09:45:00,200.51,200.57,200.0,200.13,8369.0,177.9931,178.0464,177.5404,177.6558,8369.0
2019-07-30 09:50:00,200.1,200.65,200.1,200.41,4266.0,177.6291,178.1174,177.6291,177.9043,4266.0
2019-07-30 09:55:00,200.21,200.35,200.01,200.13,4800.0,177.7268,177.8511,177.5493,177.6558,4800.0
2019-07-30 10:00:00,200.13,200.52,200.02,200.42,14655.0,177.6558,178.002,177.5581,177.9132,14655.0
2019-07-30 10:05:00,200.51,200.62,200.24,200.36,2489.0,177.9931,178.0907,177.7534,177.8599,2489.0
2019-07-30 10:10:00,200.27,200.53,200.26,200.45,20815.0,177.7801,178.0109,177.7712,177.9398,20815.0
2019-07-30 10:15:00,200.6,200.95,200.6,200.68,5775.0,178.073,178.3837,178.073,178.144,5775.0
2019-07-30 10:20:00,200.7,200.7,200.44,200.55,11937.0,178.1618,178.1618,177.931,178.0286,11937.0
2019-07-30 10:25:00,200.5,200.57,200.31,200.57,7207.0,177.9842,178.0464,177.8156,178.0464,7207.0
2019-07-30 10:30:00,200.57,200.85,200.51,200.59,8340.0,178.0464,178.2949,177.9931,178.0641,8340.0
2019-07-30 10:35:00,200.6,200.75,200.37,200.75,12729.0,178.073,178.2061,177.8688,178.2061,12729.0
2019-07-30 10:40:00,200.77,200.77,200.47,200.5,3802.0,178.2239,178.2239,177.9576,177.9842,3802.0
2019-07-30 10:45:00,200.53,200.74,200.44,200.69,4450.0,178.0109,178.1973,177.931,178.1529,4450.0
2019-07-30 10:50:00,200.75,200.93,200.68,200.84,3425.0,178.2061,178.3659,178.144,178.286,3425.0
2019-07-30 10:55:00,200.81,200.83,200.65,200.81,3426.0,178.2594,178.2772,178.1174,178.2594,3426.0
2019-07-30 11:00:00,200.83,200.93,200.43,200.55,11000.0,178.2772,178.3659,177.9221,178.0286,11000.0
2019-07-30 11:05:00,200.63,200.78,200.54,200.76,1960.0,178.0996,178.2328,178.0197,178.215,1960.0
2019-07-30 11:10:00,200.75,200.77,200.54,200.67,2158.0,178.2061,178.2239,178.0197,178.1351,2158.0
2019-07-30 11:15:00,200.68,200.72,200.43,200.43,4869.0,178.144,178.1795,177.9221,177.9221,4869.0
2019-07-30 11:20:00,200.42,200.46,200.21,200.3,8875.0,177.9132,177.9487,177.7268,177.8067,8875.0
2019-07-30 11:25:00,200.27,200.39,200.26,200.39,8454.0,177.7801,177.8866,177.7712,177.8866,8454.0
2019-07-30 11:30:00,200.43,200.61,200.42,200.45,7043.0,177.9221,178.0819,177.9132,177.9398,7043.0
2019-07-30 11:35:00,200.35,200.49,200.31,200.49,5980.0,177.8511,177.9753,177.8156,177.9753,5980.0
2019-07-30 11:40:00,200.5,200.73,200.46,200.73,2879.0,177.9842,178.1884,177.9487,178.1884,2879.0
2019-07-30 11:45:00,200.75,200.78,200.53,200.53,7126.0,178.2061,178.2328,178.0109,178.0109,7126.0
2019-07-30 11:50:00,200.5,200.52,200.01,200.06,13491.0,177.9842,178.002,177.5493,177.5936,13491.0
2019-07-30 11:55:00,200.06,200.07,199.75,199.82,20084.0,177.5936,177.6025,177.3184,177.3806,20084.0
2019-07-30 12:00:00,199.79,199.9,199.65,199.81,12328.0,177.354,177.4516,177.2297,177.3717,12328.0
2019-07-30 12:05:00,199.81,199.86,199.69,199.74,4800.0,177.3717,177.4161,177.2652,177.3096,4800.0
2019-07-30 12:10:00,199.74,199.76,199.46,199.47,3445.0,177.3096,177.3273,177.061,177.0699,3445.0
2019-07-30 12:15:00,199.48,199.71,199.46,199.71,4500.0,177.0788,177.2829,177.061,177.2829,4500.0
2019-07-30 12:20:00,199.7,199.89,199.57,199.78,12656.0,177.2741,177.4427,177.1587,177.3451,12656.0
2019-07-30 12:25:00,199.77,199.83,199.72,199.78,7405.0,177.3362,177.3895,177.2918,177.3451,7405.0
2019-07-30 12:30:00,199.75,200.17,199.75,200.08,7749.0,177.3184,177.6913,177.3184,177.6114,7749.0
2019-07-30 12:35:00,200.06,200.06,199.91,199.94,4034.0,177.5936,177.5936,177.4605,177.4871,4034.0
2019-07-30 12:40:00,199.92,200.14,199.92,200.14,9793.0,177.4694,177.6647,177.4694,177.6647,9793.0
2019-07-30 12:45:00,200.17,200.17,199.98,200.0,14720.0,177.6913,177.6913,177.5226,177.5404,14720.0
2019-07-30 12:50:00,200.0,200.02,199.67,199.74,16086.0,177.5404,177.5581,177.2474,177.3096,16086.0
2019-07-30 12:55:00,199.74,199.93,199.66,199.87,7305.0,177.3096,177.4782,177.2386,177.425,7305.0
2019-07-30 13:00:00,199.91,200.0,199.83,199.83,2737.0,177.4605,177.5404,177.3895,177.3895,2737.0
2019-07-30 13:05:00,199.8,199.89,199.74,199.79,7739.0,177.3628,177.4427,177.3096,177.354,7739.0
2019-07-30 13:10:00,199.78,199.85,199.72,199.85,5651.0,177.3451,177.4072,177.2918,177.4072,5651.0
2019-07-30 13:15:00,199.84,199.93,199.78,199.91,4554.0,177.3983,177.4782,177.3451,177.4605,4554.0
2019-07-30 13:20:00,199.91,199.93,199.79,199.92,3711.0,177.4605,177.4782,177.354,177.4694,3711.0
2019-07-30 13:25:00,199.92,200.01,199.87,200.0,7802.0,177.4694,177.5493,177.425,177.5404,7802.0
2019-07-30 13:30:00,200.0,200.05,199.82,199.89,5700.0,177.5404,177.5848,177.3806,177.4427,5700.0
2019-07-30 13:35:00,199.91,200.01,199.88,199.96,5450.0,177.4605,177.5493,177.4338,177.5049,5450.0
2019-07-30 13:40:00,199.94,199.96,199.84,199.94,3457.0,177.4871,177.5049,177.3983,177.4871,3457.0
2019-07-30 13:45:00,199.97,200.13,199.88,200.13,7067.0,177.5137,177.6558,177.4338,177.6558,7067.0
2019-07-30 13:50:00,200.14,200.2,199.88,199.9,2177.0,177.6647,177.7179,177.4338,177.4516,2177.0
2019-07-30 13:55:00,199.92,200.0,199.86,199.93,5803.0,177.4694,177.5404,177.4161,177.4782,5803.0
2019-07-30 14:00:00,199.89,200.19,199.88,200.16,8761.0,177.4427,177.709,177.4338,177.6824,8761.0
2019-07-30 14:05:00,200.2,200.2,199.9,199.98,8084.0,177.7179,177.7179,177.4516,177.5226,8084.0
2019-07-30 14:10:00,200.03,200.03,199.9,199.91,8973.0,177.567,177.567,177.4516,177.4605,8973.0
2019-07-30 14:15:00,199.95,199.95,199.79,199.89,3744.0,177.496,177.496,177.354,177.4427,3744.0
2019-07-30 14:20:00,199.9,200.02,199.85,199.96,3700.0,177.4516,177.5581,177.4072,177.5049,3700.0
2019-07-30 14:25:00,199.99,199.99,199.79,199.85,4248.0,177.5315,177.5315,177.354,177.4072,4248.0
2019-07-30 14:30:00,199.85,200.06,199.85,199.95,4617.0,177.4072,177.5936,177.4072,177.496,4617.0
2019-07-30 14:35:00,199.97,199.99,199.91,199.93,2600.0,177.5137,177.5315,177.4605,177.4782,2600.0
2019-07-30 14:40:00,199.93,200.05,199.75,200.05,24957.0,177.4782,177.5848,177.3184,177.5848,24957.0
2019-07-30 14:45:00,200.06,200.06,199.88,199.93,4602.0,177.5936,177.5936,177.4338,177.4782,4602.0
2019-07-30 14:50:00,199.96,200.01,199.95,199.98,2245.0,177.5049,177.5493,177.496,177.5226,2245.0
2019-07-30 14:55:00,199.95,200.0,199.82,199.85,11914.0,177.496,177.5404,177.3806,177.4072,11914.0
2019-07-30 15:00:00,199.89,200.0,199.86,199.97,10822.0,177.4427,177.5404,177.4161,177.5137,10822.0
2019-07-30 15:05:00,199.98,200.02,199.87,199.88,8942.0,177.5226,177.5581,177.425,177.4338,8942.0
2019-07-30 15:10:00,199.83,199.87,199.78,199.8,7441.0,177.3895,177.425,177.3451,177.3628,7441.0
2019-07-30 15:15:00,199.82,199.86,199.74,199.86,9691.0,177.3806,177.4161,177.3096,177.4161,9691.0
2019-07-30 15:20:00,199.86,199.93,199.68,199.71,7520.0,177.4161,177.4782,177.2563,177.2829,7520.0
2019-07-30 15:25:00,199.7,199.9,199.68,199.74,9156.0,177.2741,177.4516,177.2563,177.3096,9156.0
2019-07-30 15:30:00,199.66,199.9,199.64,199.83,8722.0,177.2386,177.4516,177.2208,177.3895,8722.0
2019-07-30 15:35:00,199.83,199.96,199.82,199.86,8803.0,177.3895,177.5049,177.3806,177.4161,8803.0
2019-07-30 15:40:00,199.82,199.84,199.58,199.7,16599.0,177.3806,177.3983,177.1675,177.2741,16599.0
2019-07-30 15:45:00,199.69,200.04,199.68,200.03,11895.0,177.2652,177.5759,177.2563,177.567,11895.0
2019-07-30 15:50:00,200.01,200.24,199.75,199.81,24425.0,177.5493,177.7534,177.3184,177.3717,24425.0
2019-07-30 15:55:00,199.77,200.13,199.63,199.8,46757.0,177.3362,177.6558,177.2119,177.3628,46757.0
2019-07-31 09:30:00,199.9,202.99,199.46,202.76,69345.0,177.4516,180.1946,177.061,179.9904,69345.0
2019-07-31 09:35:00,202.55,207.69,202.54,207.58,74191.0,179.804,184.3668,179.7951,184.2692,74191.0
2019-07-31 09:40:00,207.5,207.67,204.2,205.5,107244.0,184.1981,184.349,181.2687,182.4227,107244.0
2019-07-31 09:45:00,205.73,206.14,204.21,205.53,53724.0,182.6269,182.9909,181.2776,182.4494,53724.0
2019-07-31 09:50:00,205.5,205.9,204.53,204.89,68236.0,182.4227,182.7778,181.5617,181.8812,68236.0
2019-07-31 09:55:00,204.77,204.93,204.09,204.46,20398.0,181.7747,181.9167,181.1711,181.4995,20398.0
2019-07-31 10:00:00,204.55,205.95,204.55,205.9,33852.0,181.5794,182.8222,181.5794,182.7778,33852.0
2019-07-31 10:05:00,205.93,206.92,205.87,206.61,36496.0,182.8044,183.6833,182.7512,183.4081,36496.0
2019-07-31 10:10:00,206.82,209.33,206.81,208.51,43111.0,183.5945,185.8226,183.5856,185.0947,43111.0
2019-07-31 10:15:00,208.5,208.78,207.86,208.48,29461.0,185.0858,185.3344,184.5177,185.0681,29461.0
2019-07-31 10:20:00,208.57,209.7,208.25,209.54,44543.0,185.148,186.1511,184.8639,186.009,44543.0
2019-07-31 10:25:00,209.56,209.75,209.25,209.6,21944.0,186.0268,186.1955,185.7516,186.0623,21944.0
2019-07-31 10:30:00,209.53,210.99,209.41,210.99,42632.0,186.0002,187.2962,185.8936,187.2962,42632.0
2019-07-31 10:35:00,210.88,211.59,210.22,210.75,39790.0,187.1986,187.8288,186.6127,187.0832,39790.0
2019-07-31 10:40:00,210.83,211.7,210.75,211.67,53911.0,187.1542,187.9265,187.0832,187.8999,53911.0
2019-07-31 10:45:00,211.61,211.82,210.83,210.85,26788.0,187.8466,188.033,187.1542,187.1719,26788.0
2019-07-31 10:50:00,210.93,211.2,209.52,209.53,67188.0,187.243,187.4826,185.9913,186.0002,67188.0
2019-07-31 10:55:00,209.26,209.39,208.59,209.2,29016.0,185.7605,185.8759,185.1657,185.7072,29016.0
2019-07-31 11:00:00,209.2,209.98,208.94,209.83,19103.0,185.7072,186.3996,185.4764,186.2665,19103.0
2019-07-31 11:05:00,209.55,209.65,208.66,208.95,18990.0,186.0179,186.1067,185.2279,185.4853,18990.0
2019-07-31 11:10:00,208.94,209.4,208.53,208.83,20291.0,185.4764,185.8848,185.1125,185.3788,20291.0
2019-07-31 11:15:00,208.73,209.26,208.72,209.01,20719.0,185.29,185.7605,185.2811,185.5386,20719.0
2019-07-31 11:20:00,209.07,209.43,208.72,208.81,28669.0,185.5918,185.9114,185.2811,185.361,28669.0
2019-07-31 11:25:00,208.75,209.39,208.75,209.28,11406.0,185.3078,185.8759,185.3078,185.7782,11406.0
2019-07-31 11:30:00,209.28,210.48,209.26,210.34,17872.0,185.7782,186.8435,185.7605,186.7192,17872.0
2019-07-31 11:35:00,210.33,210.33,209.42,209.81,18874.0,186.7103,186.7103,185.9025,186.2487,18874.0
2019-07-31 11:40:00,209.81,210.31,209.81,209.98,5858.0,186.2487,186.6926,186.2487,186.3996,5858.0
2019-07-31 11:45:00,209.78,209.91,209.54,209.87,11771.0,186.2221,186.3375,186.009,186.302,11771.0
2019-07-31 11:50:00,209.84,209.94,209.23,209.23,8436.0,186.2754,186.3641,185.7339,185.7339,8436.0
2019-07-31 11:55:00,209.24,209.79,209.1,209.79,20806.0,185.7427,186.231,185.6185,186.231,20806.0
2019-07-31 12:00:00,209.76,210.5,209.75,210.44,6225.0,186.2043,186.8612,186.1955,186.808,6225.0
2019-07-31 12:05:00,210.44,210.79,210.32,210.61,9392.0,186.808,187.1187,186.7015,186.9589,9392.0
2019-07-31 12:10:00,210.51,210.66,210.27,210.66,8269.0,186.8701,187.0033,186.6571,187.0033,8269.0
2019-07-31 12:15:00,210.61,210.91,210.55,210.8,11930.0,186.9589,187.2252,186.9056,187.1276,11930.0
2019-07-31 12:20:00,210.87,211.05,210.79,211.0,13102.0,187.1897,187.3495,187.1187,187.3051,13102.0
2019-07-31 12:25:00,210.97,210.99,210.14,210.34,18327.0,187.2785,187.2962,186.5417,186.7192,18327.0
2019-07-31 12:30:00,210.34,210.45,209.87,210.45,19692.0,186.7192,186.8169,186.302,186.8169,19692.0
2019-07-31 12:35:00,210.39,210.6,210.39,210.42,9975.0,186.7636,186.95,186.7636,186.7902,9975.0
2019-07-31 12:40:00,210.45,210.46,209.8,209.94,8100.0,186.8169,186.8257,186.2399,186.3641,8100.0
2019-07-31 12:45:00,209.86,210.13,209.65,209.91,15211.0,186.2931,186.5328,186.1067,186.3375,15211.0
2019-07-31 12:50:00,209.95,210.02,209.51,209.63,12600.0,186.373,186.4351,185.9824,186.0889,12600.0
2019-07-31 12:55:00,209.63,209.66,209.38,209.39,5700.0,186.0889,186.1156,185.867,185.8759,5700.0
2019-07-31 13:00:00,209.39,209.58,209.32,209.54,8537.0,185.8759,186.0446,185.8138,186.009,8537.0
2019-07-31 13:05:00,209.37,209.59,209.35,209.57,4854.0,185.8581,186.0534,185.8404,186.0357,4854.0
2019-07-31 13:10:00,209.69,209.82,209.16,209.52,8074.0,186.1422,186.2576,185.6717,185.9913,8074.0
2019-07-31 13:15:00,209.51,209.51,208.9,209.11,8875.0,185.9824,185.9824,185.4409,185.6273,8875.0
2019-07-31 13:20:00,209.05,209.34,208.98,209.25,8513.0,185.5741,185.8315,185.5119,185.7516,8513.0
2019-07-31 13:25:00,209.28,209.56,209.27,209.53,12286.0,185.7782,186.0268,185.7694,186.0002,12286.0
2019-07-31 13:30:00,209.53,209.86,209.52,209.82,15322.0,186.0002,186.2931,185.9913,186.2576,15322.0
2019-07-31 13:35:00,209.85,210.03,209.81,209.96,10148.0,186.2842,186.444,186.2487,186.3819,10148.0
2019-07-31 13:40:00,209.97,210.06,209.86,209.92,10260.0,186.3908,186.4707,186.2931,186.3464,10260.0
2019-07-31 13:45:00,209.92,210.16,209.9,210.16,9136.0,186.3464,186.5594,186.3286,186.5594,9136.0
2019-07-31 13:50:00,210.11,210.24,209.86,209.93,19314.0,186.515,186.6304,186.2931,186.3553,19314.0
2019-07-31 13:55:00,209.89,209.89,208.89,208.99,13229.0,186.3197,186.3197,185.432,185.5208,13229.0
2019-07-31 14:00:00,208.78,209.35,208.6,209.35,21381.0,185.3344,185.8404,185.1746,185.8404,21381.0
2019-07-31 14:05:00,209.37,209.6,209.16,209.41,19516.0,185.8581,186.0623,185.6717,185.8936,19516.0
2019-07-31 14:10:00,209.23,209.44,208.94,209.09,7208.0,185.7339,185.9203,185.4764,185.6096,7208.0
2019-07-31 14:15:00,209.08,209.39,208.87,209.38,12520.0,185.6007,185.8759,185.4143,185.867,12520.0
2019-07-31 14:20:00,209.37,209.43,208.74,208.87,14275.0,185.8581,185.9114,185.2989,185.4143,14275.0
2019-07-31 14:25:00,208.91,208.99,208.46,208.84,11060.0,185.4498,185.5208,185.0503,185.3877,11060.0
2019-07-31 14:30:00,208.84,209.64,208.82,209.33,13407.0,185.3877,186.0978,185.3699,185.8226,13407.0
2019-07-31 14:35:00,209.28,209.4,208.66,208.92,34745.0,185.7782,185.8848,185.2279,185.4587,34745.0
2019-07-31 14:40:00,208.79,209.23,208.69,209.13,24866.0,185.3433,185.7339,185.2545,185.6451,24866.0
2019-07-31 14:45:00,209.05,209.22,208.84,208.91,31285.0,185.5741,185.725,185.3877,185.4498,31285.0
2019-07-31 14:50:00,208.83,208.92,207.4,208.41,36051.0,185.3788,185.4587,184.1094,185.0059,36051.0
2019-07-31 14:55:00,208.45,209.1,208.34,209.09,23016.0,185.0415,185.6185,184.9438,185.6096,23016.0
2019-07-31 15:00:00,209.0,210.6,208.79,209.98,31358.0,185.5297,186.95,185.3433,186.3996,31358.0
2019-07-31 15:05:00,209.98,210.15,209.68,209.82,12362.0,186.3996,186.5505,186.1333,186.2576,12362.0
2019-07-31 15:10:00,209.82,209.9,209.02,209.22,15568.0,186.2576,186.3286,185.5474,185.725,15568.0
2019-07-31 15:15:00,209.16,209.45,208.91,209.4,22564.0,185.6717,185.9292,185.4498,185.8848,22564.0
2019-07-31 15:20:00,209.37,209.78,209.35,209.47,21224.0,185.8581,186.2221,185.8404,185.9469,21224.0
2019-07-31 15:25:00,209.46,209.54,209.12,209.22,25046.0,185.938,186.009,185.6362,185.725,25046.0
2019-07-31 15:30:00,209.15,209.62,209.1,209.49,31340.0,185.6628,186.0801,185.6185,185.9647,31340.0
2019-07-31 15:35:00,209.46,209.63,209.36,209.5,19374.0,185.938,186.0889,185.8493,185.9735,19374.0
2019-07-31 15:40:00,209.5,209.55,209.02,209.05,27616.0,185.9735,186.0179,185.5474,185.5741,27616.0
2019-07-31 15:45:00,209.06,209.07,208.33,208.35,28470.0,185.583,185.5918,184.9349,184.9527,28470.0
2019-07-31 15:50:00,208.38,208.38,207.75,208.12,41165.0,184.9793,184.9793,184.4201,184.7485,41165.0
2019-07-31 15:55:00,208.08,208.13,207.59,207.6,119302.0,184.713,184.7574,184.278,184.2869,119302.0
2019-08-01 09:30:00,202.23,205.63,199.46,204.98,154689.0,179.5199,182.5381,177.061,181.9611,154689.0
2019-08-01 09:35:00,204.84,205.5,203.73,204.32,30856.0,181.8369,182.4227,180.8515,181.3752,30856.0
2019-08-01 09:40:00,204.3,204.8,203.73,204.08,41965.0,181.3575,181.8013,180.8515,181.1622,41965.0
2019-08-01 09:45:00,204.0,204.08,202.66,203.33,28463.0,181.0912,181.1622,179.9017,180.4964,28463.0
2019-08-01 09:50:00,203.3,203.71,202.66,203.03,22652.0,180.4698,180.8337,179.9017,180.2301,22652.0
2019-08-01 09:55:00,202.97,204.66,202.97,204.46,20425.0,180.1768,181.6771,180.1768,181.4995,20425.0
2019-08-01 10:00:00,204.37,204.37,203.89,204.22,17855.0,181.4196,181.4196,180.9935,181.2865,17855.0
2019-08-01 10:05:00,204.0,206.12,204.0,205.99,45763.0,181.0912,182.9731,181.0912,182.8577,45763.0
2019-08-01 10:10:00,205.86,206.27,205.43,206.27,19832.0,182.7423,183.1063,182.3606,183.1063,19832.0
2019-08-01 10:15:00,206.39,206.75,205.53,206.75,27942.0,183.2128,183.5324,182.4494,183.5324,27942.0
2019-08-01 10:20:00,206.75,207.57,206.65,207.31,57859.0,183.5324,184.2603,183.4436,184.0295,57859.0
2019-08-01 10:25:00,207.37,208.33,207.26,208.21,23952.0,184.0827,184.9349,183.9851,184.8284,23952.0
2019-08-01 10:30:00,208.3,208.56,207.04,207.26,35886.0,184.9083,185.1391,183.7898,183.9851,35886.0
2019-08-01 10:35:00,206.92,207.36,206.65,207.28,10571.0,183.6833,184.0739,183.4436,184.0028,10571.0
2019-08-01 10:40:00,207.16,208.09,207.16,208.09,6195.0,183.8963,184.7219,183.8963,184.7219,6195.0
2019-08-01 10:45:00,207.86,208.52,207.68,208.52,16515.0,184.5177,185.1036,184.3579,185.1036,16515.0
2019-08-01 10:50:00,208.51,209.16,208.44,209.15,16621.0,185.0947,185.6717,185.0326,185.6628,16621.0
2019-08-01 10:55:00,209.16,209.16,207.85,208.54,40699.0,185.6717,185.6717,184.5088,185.1213,40699.0
2019-08-01 11:00:00,208.51,208.57,207.33,207.33,12365.0,185.0947,185.148,184.0472,184.0472,12365.0
2019-08-01 11:05:00,207.3,207.34,206.61,207.06,10948.0,184.0206,184.0561,183.4081,183.8075,10948.0
2019-08-01 11:10:00,207.17,207.17,206.14,206.56,12684.0,183.9052,183.9052,182.9909,183.3637,12684.0
2019-08-01 11:15:00,206.67,207.08,206.56,207.02,6078.0,183.4613,183.8253,183.3637,183.772,6078.0
2019-08-01 11:20:00,207.08,207.32,206.89,207.04,10648.0,183.8253,184.0384,183.6566,183.7898,10648.0
2019-08-01 11:25:00,206.91,207.05,206.71,206.92,9406.0,183.6744,183.7987,183.4969,183.6833,9406.0
2019-08-01 11:30:00,206.89,207.14,206.79,207.09,5899.0,183.6566,183.8786,183.5679,183.8342,5899.0
2019-08-01 11:35:00,207.12,207.81,207.12,207.79,11787.0,183.8608,184.4733,183.8608,184.4556,11787.0
2019-08-01 11:40:00,207.71,208.12,207.68,208.05,5139.0,184.3846,184.7485,184.3579,184.6864,5139.0
2019-08-01 11:45:00,207.92,207.93,207.45,207.76,7817.0,184.571,184.5798,184.1538,184.4289,7817.0
2019-08-01 11:50:00,207.68,207.71,207.44,207.49,7004.0,184.3579,184.3846,184.1449,184.1893,7004.0
2019-08-01 11:55:00,207.49,207.87,207.49,207.73,6358.0,184.1893,184.5266,184.1893,184.4023,6358.0
2019-08-01 12:00:00,207.7,207.75,207.37,207.37,8824.0,184.3757,184.4201,184.0827,184.0827,8824.0
2019-08-01 12:05:00,207.41,207.41,206.72,206.83,7283.0,184.1182,184.1182,183.5057,183.6034,7283.0
2019-08-01 12:10:00,206.84,206.92,206.61,206.66,7381.0,183.6123,183.6833,183.4081,183.4525,7381.0
2019-08-01 12:15:00,206.65,206.88,206.59,206.74,8549.0,183.4436,183.6478,183.3903,183.5235,8549.0
2019-08-01 12:20:00,206.74,206.79,206.35,206.35,6343.0,183.5235,183.5679,183.1773,183.1773,6343.0
2019-08-01 12:25:00,206.35,206.43,205.94,206.04,8895.0,183.1773,183.2483,182.8133,182.9021,8895.0
2019-08-01 12:30:00,205.95,206.29,205.95,206.18,6968.0,182.8222,183.124,182.8222,183.0264,6968.0
2019-08-01 12:35:00,206.22,206.57,206.17,206.57,7700.0,183.0619,183.3726,183.0175,183.3726,7700.0
2019-08-01 12:40:00,206.63,206.76,206.57,206.72,7431.0,183.4258,183.5412,183.3726,183.5057,7431.0
2019-08-01 12:45:00,206.74,206.92,206.73,206.78,8961.0,183.5235,183.6833,183.5146,183.559,8961.0
2019-08-01 12:50:00,206.79,206.94,206.79,206.94,6115.0,183.5679,183.701,183.5679,183.701,6115.0
2019-08-01 12:55:00,206.88,207.03,206.65,206.81,9006.0,183.6478,183.7809,183.4436,183.5856,9006.0
2019-08-01 13:00:00,206.81,206.84,206.53,206.53,15006.0,183.5856,183.6123,183.3371,183.3371,15006.0
2019-08-01 13:05:00,206.56,206.81,206.48,206.68,13540.0,183.3637,183.5856,183.2927,183.4702,13540.0
2019-08-01 13:10:00,206.75,207.43,206.71,207.43,5297.0,183.5324,184.136,183.4969,184.136,5297.0
2019-08-01 13:15:00,207.52,207.72,207.52,207.56,6669.0,184.2159,184.3934,184.2159,184.2514,6669.0
2019-08-01 13:20:00,207.57,207.98,207.51,207.96,7194.0,184.2603,184.6242,184.207,184.6065,7194.0
2019-08-01 13:25:00,207.92,207.95,206.37,206.44,15760.0,184.571,184.5976,183.195,183.2572,15760.0
2019-08-01 13:30:00,206.28,206.93,206.19,206.35,8601.0,183.1151,183.6921,183.0352,183.1773,8601.0
2019-08-01 13:35:00,206.06,206.17,205.73,205.73,11543.0,182.9198,183.0175,182.6269,182.6269,11543.0
2019-08-01 13:40:00,205.57,206.16,205.27,205.32,17491.0,182.4849,183.0086,182.2186,182.2629,17491.0
2019-08-01 13:45:00,205.28,205.53,205.07,205.41,11197.0,182.2274,182.4494,182.041,182.3428,11197.0
2019-08-01 13:50:00,205.43,205.62,204.84,204.84,12908.0,182.3606,182.5293,181.8369,181.8369,12908.0
2019-08-01 13:55:00,204.87,205.88,204.87,205.88,7664.0,181.8635,182.7601,181.8635,182.7601,7664.0
2019-08-01 14:00:00,205.84,206.0,205.64,205.64,16829.0,182.7246,182.8666,182.547,182.547,16829.0
2019-08-01 14:05:00,205.68,205.69,205.31,205.6,9086.0,182.5825,182.5914,182.2541,182.5115,9086.0
2019-08-01 14:10:00,205.55,205.82,205.09,205.81,10710.0,182.4671,182.7068,182.0588,182.6979,10710.0
2019-08-01 14:15:00,205.82,206.06,205.71,206.06,5890.0,182.7068,182.9198,182.6092,182.9198,5890.0
2019-08-01 14:20:00,206.0,206.0,205.44,205.75,6776.0,182.8666,182.8666,182.3695,182.6447,6776.0
2019-08-01 14:25:00,205.84,205.98,205.65,205.66,8539.0,182.7246,182.8488,182.5559,182.5648,8539.0
2019-08-01 14:30:00,205.78,205.89,205.56,205.88,7595.0,182.6713,182.7689,182.476,182.7601,7595.0
2019-08-01 14:35:00,205.88,205.98,205.72,205.74,6526.0,182.7601,182.8488,182.618,182.6358,6526.0
2019-08-01 14:40:00,205.63,205.89,205.25,205.38,14603.0,182.5381,182.7689,182.2008,182.3162,14603.0
2019-08-01 14:45:00,205.45,206.04,205.41,206.04,7008.0,182.3783,182.9021,182.3428,182.9021,7008.0
2019-08-01 14:50:00,206.06,206.21,205.67,205.67,6692.0,182.9198,183.053,182.5736,182.5736,6692.0
2019-08-01 14:55:00,205.67,205.78,205.55,205.69,6266.0,182.5736,182.6713,182.4671,182.5914,6266.0
2019-08-01 15:00:00,205.65,205.77,205.15,205.66,15779.0,182.5559,182.6624,182.112,182.5648,15779.0
2019-08-01 15:05:00,205.65,205.76,205.44,205.55,11863.0,182.5559,182.6535,182.3695,182.4671,11863.0
2019-08-01 15:10:00,205.56,205.87,205.5,205.8,11211.0,182.476,182.7512,182.4227,182.689,11211.0
2019-08-01 15:15:00,205.78,206.2,205.65,205.65,15644.0,182.6713,183.0441,182.5559,182.5559,15644.0
2019-08-01 15:20:00,205.62,206.0,205.52,205.96,15642.0,182.5293,182.8666,182.4405,182.8311,15642.0
2019-08-01 15:25:00,205.92,206.14,205.71,205.82,11745.0,182.7956,182.9909,182.6092,182.7068,11745.0
2019-08-01 15:30:00,205.81,205.9,205.42,205.67,19904.0,182.6979,182.7778,182.3517,182.5736,19904.0
2019-08-01 15:35:00,205.71,206.03,205.67,206.0,19830.0,182.6092,182.8932,182.5736,182.8666,19830.0
2019-08-01 15:40:00,205.97,205.98,205.15,205.15,38195.0,182.84,182.8488,182.112,182.112,38195.0
2019-08-01 15:45:00,205.16,205.58,204.96,204.96,39216.0,182.1209,182.4937,181.9434,181.9434,39216.0
2019-08-01 15:50:00,204.92,204.92,204.39,204.43,35226.0,181.9079,181.9079,181.4374,181.4729,35226.0
2019-08-01 15:55:00,204.35,205.1,204.35,204.85,89311.0,181.4019,182.0677,181.4019,181.8457,89311.0
2019-08-02 09:30:00,205.0,205.0,203.68,204.36,19232.0,181.9789,181.9789,180.8071,181.4108,19232.0
2019-08-02 09:35:00,204.18,204.55,203.44,204.11,7154.0,181.251,181.5794,180.5941,181.1888,7154.0
2019-08-02 09:40:00,204.3,204.41,203.49,203.6,20865.0,181.3575,181.4551,180.6385,180.7361,20865.0
2019-08-02 09:45:00,203.42,203.52,202.23,202.3,14740.0,180.5763,180.6651,179.5199,179.5821,14740.0
2019-08-02 09:50:00,202.24,203.31,202.24,203.27,8353.0,179.5288,180.4787,179.5288,180.4432,8353.0
2019-08-02 09:55:00,203.22,203.42,202.68,203.26,7360.0,180.3988,180.5763,179.9194,180.4343,7360.0
2019-08-02 10:00:00,203.3,203.41,203.02,203.14,17506.0,180.4698,180.5674,180.2212,180.3278,17506.0
2019-08-02 10:05:00,203.14,203.16,202.27,202.44,11180.0,180.3278,180.3455,179.5555,179.7064,11180.0
2019-08-02 10:10:00,202.44,202.44,201.29,201.29,22159.0,179.7064,179.7064,178.6855,178.6855,22159.0
2019-08-02 10:15:00,201.4,201.76,201.16,201.59,19473.0,178.7832,179.1027,178.5701,178.9518,19473.0
2019-08-02 10:20:00,201.61,201.64,200.74,200.87,18808.0,178.9696,178.9962,178.1973,178.3127,18808.0
2019-08-02 10:25:00,200.87,201.99,200.78,201.98,26507.0,178.3127,179.3069,178.2328,179.298,26507.0
2019-08-02 10:30:00,201.98,202.1,201.67,201.77,16704.0,179.298,179.4045,179.0228,179.1116,16704.0
2019-08-02 10:35:00,201.77,202.51,201.68,202.46,15491.0,179.1116,179.7685,179.0317,179.7241,15491.0
2019-08-02 10:40:00,202.4,202.67,202.14,202.2,15952.0,179.6709,179.9105,179.4401,179.4933,15952.0
2019-08-02 10:45:00,202.26,202.45,202.19,202.35,16289.0,179.5466,179.7152,179.4844,179.6265,16289.0
2019-08-02 10:50:00,202.33,202.5,202.14,202.15,14821.0,179.6087,179.7596,179.4401,179.4489,14821.0
2019-08-02 10:55:00,202.11,202.16,201.84,201.91,13045.0,179.4134,179.4578,179.1737,179.2359,13045.0
2019-08-02 11:00:00,201.84,202.16,201.76,202.07,14134.0,179.1737,179.4578,179.1027,179.3779,14134.0
2019-08-02 11:05:00,202.12,203.36,202.12,203.31,23383.0,179.4223,180.5231,179.4223,180.4787,23383.0
2019-08-02 11:10:00,203.36,203.77,203.15,203.64,24576.0,180.5231,180.887,180.3366,180.7716,24576.0
2019-08-02 11:15:00,203.66,203.96,203.65,203.96,4928.0,180.7894,181.0557,180.7805,181.0557,4928.0
2019-08-02 11:20:00,203.85,203.85,203.27,203.53,12487.0,180.958,180.958,180.4432,180.674,12487.0
2019-08-02 11:25:00,203.48,203.92,203.46,203.75,5834.0,180.6296,181.0202,180.6118,180.8693,5834.0
2019-08-02 11:30:00,203.83,203.92,203.42,203.48,5861.0,180.9403,181.0202,180.5763,180.6296,5861.0
2019-08-02 11:35:00,203.5,203.57,203.27,203.27,7594.0,180.6473,180.7095,180.4432,180.4432,7594.0
2019-08-02 11:40:00,203.21,203.25,203.1,203.15,5341.0,180.3899,180.4254,180.2922,180.3366,5341.0
2019-08-02 11:45:00,203.15,203.17,202.9,203.03,6823.0,180.3366,180.3544,180.1147,180.2301,6823.0
2019-08-02 11:50:00,203.12,203.16,202.64,203.08,8500.0,180.31,180.3455,179.8839,180.2745,8500.0
2019-08-02 11:55:00,203.16,203.29,203.02,203.08,27651.0,180.3455,180.4609,180.2212,180.2745,27651.0
2019-08-02 12:00:00,202.97,203.15,202.92,203.15,6580.0,180.1768,180.3366,180.1325,180.3366,6580.0
2019-08-02 12:05:00,203.14,203.2,202.92,203.09,8833.0,180.3278,180.381,180.1325,180.2834,8833.0
2019-08-02 12:10:00,203.03,203.69,203.03,203.68,11118.0,180.2301,180.816,180.2301,180.8071,11118.0
2019-08-02 12:15:00,203.64,203.99,203.52,203.96,8987.0,180.7716,181.0823,180.6651,181.0557,8987.0
2019-08-02 12:20:00,203.95,204.19,203.88,204.19,20775.0,181.0468,181.2598,180.9847,181.2598,20775.0
2019-08-02 12:25:00,204.18,204.56,203.99,204.29,23726.0,181.251,181.5883,181.0823,181.3486,23726.0
2019-08-02 12:30:00,204.34,204.34,203.93,203.99,10622.0,181.393,181.393,181.029,181.0823,10622.0
2019-08-02 12:35:00,203.89,203.97,203.71,203.78,4935.0,180.9935,181.0645,180.8337,180.8959,4935.0
2019-08-02 12:40:00,203.74,203.93,203.66,203.84,4951.0,180.8604,181.029,180.7894,180.9491,4951.0
2019-08-02 12:45:00,203.91,203.91,203.67,203.68,5467.0,181.0113,181.0113,180.7982,180.8071,5467.0
2019-08-02 12:50:00,203.71,203.98,203.7,203.98,4656.0,180.8337,181.0734,180.8249,181.0734,4656.0
2019-08-02 12:55:00,204.03,204.27,203.89,204.16,17768.0,181.1178,181.3309,180.9935,181.2332,17768.0
2019-08-02 13:00:00,203.99,204.1,203.61,204.02,12294.0,181.0823,181.18,180.745,181.1089,12294.0
2019-08-02 13:05:00,204.01,204.03,203.66,203.78,4400.0,181.1001,181.1178,180.7894,180.8959,4400.0
2019-08-02 13:10:00,203.73,203.73,203.45,203.69,6110.0,180.8515,180.8515,180.6029,180.816,6110.0
2019-08-02 13:15:00,203.73,203.88,203.68,203.76,8309.0,180.8515,180.9847,180.8071,180.8781,8309.0
2019-08-02 13:20:00,203.79,203.95,203.24,203.49,18222.0,180.9048,181.0468,180.4165,180.6385,18222.0
2019-08-02 13:25:00,203.64,203.89,203.64,203.88,7761.0,180.7716,180.9935,180.7716,180.9847,7761.0
2019-08-02 13:30:00,203.92,203.92,203.64,203.66,7017.0,181.0202,181.0202,180.7716,180.7894,7017.0
2019-08-02 13:35:00,203.74,203.79,203.59,203.79,4235.0,180.8604,180.9048,180.7272,180.9048,4235.0
2019-08-02 13:40:00,203.82,204.04,203.61,203.69,11610.0,180.9314,181.1267,180.745,180.816,11610.0
2019-08-02 13:45:00,203.65,203.68,203.01,203.09,10126.0,180.7805,180.8071,180.2124,180.2834,10126.0
2019-08-02 13:50:00,203.21,203.21,203.0,203.14,2699.0,180.3899,180.3899,180.2035,180.3278,2699.0
2019-08-02 13:55:00,203.09,203.14,202.79,202.94,3566.0,180.2834,180.3278,180.0171,180.1502,3566.0
2019-08-02 14:00:00,202.87,203.01,202.76,202.9,7151.0,180.0881,180.2124,179.9904,180.1147,7151.0
2019-08-02 14:05:00,202.95,203.25,202.94,203.11,4846.0,180.1591,180.4254,180.1502,180.3011,4846.0
2019-08-02 14:10:00,203.17,203.36,203.13,203.36,3957.0,180.3544,180.5231,180.3189,180.5231,3957.0
2019-08-02 14:15:00,203.38,203.49,203.37,203.46,4189.0,180.5408,180.6385,180.5319,180.6118,4189.0
2019-08-02 14:20:00,203.47,203.84,203.46,203.77,6115.0,180.6207,180.9491,180.6118,180.887,6115.0
2019-08-02 14:25:00,203.87,203.87,203.54,203.58,4601.0,180.9758,180.9758,180.6828,180.7183,4601.0
2019-08-02 14:30:00,203.56,203.81,203.54,203.74,4868.0,180.7006,180.9225,180.6828,180.8604,4868.0
2019-08-02 14:35:00,203.76,204.11,203.71,204.04,7785.0,180.8781,181.1888,180.8337,181.1267,7785.0
2019-08-02 14:40:00,203.99,203.99,203.75,203.77,7313.0,181.0823,181.0823,180.8693,180.887,7313.0
2019-08-02 14:45:00,203.78,203.86,203.6,203.65,6595.0,180.8959,180.9669,180.7361,180.7805,6595.0
2019-08-02 14:50:00,203.65,203.94,203.5,203.94,8891.0,180.7805,181.0379,180.6473,181.0379,8891.0
2019-08-02 14:55:00,203.87,204.35,203.84,204.35,7785.0,180.9758,181.4019,180.9491,181.4019,7785.0
2019-08-02 15:00:00,204.37,204.37,203.8,203.84,8524.0,181.4196,181.4196,180.9136,180.9491,8524.0
2019-08-02 15:05:00,203.85,203.92,203.6,203.6,4046.0,180.958,181.0202,180.7361,180.7361,4046.0
2019-08-02 15:10:00,203.56,203.7,203.44,203.48,9385.0,180.7006,180.8249,180.5941,180.6296,9385.0
2019-08-02 15:15:00,203.51,203.64,203.26,203.64,10041.0,180.6562,180.7716,180.4343,180.7716,10041.0
2019-08-02 15:20:00,203.64,204.12,203.6,204.11,8891.0,180.7716,181.1977,180.7361,181.1888,8891.0
2019-08-02 15:25:00,204.13,204.38,204.08,204.27,9137.0,181.2066,181.4285,181.1622,181.3309,9137.0
2019-08-02 15:30:00,204.28,204.44,204.2,204.29,23841.0,181.3397,181.4818,181.2687,181.3486,23841.0
2019-08-02 15:35:00,204.37,205.11,204.25,204.73,19289.0,181.4196,182.0765,181.3131,181.7392,19289.0
2019-08-02 15:40:00,204.78,204.98,204.52,204.89,15817.0,181.7836,181.9611,181.5528,181.8812,15817.0
2019-08-02 15:45:00,204.97,204.97,204.46,204.5,17643.0,181.9523,181.9523,181.4995,181.535,17643.0
2019-08-02 15:50:00,204.48,204.62,204.04,204.13,18675.0,181.5173,181.6416,181.1267,181.2066,18675.0
2019-08-02 15:55:00,204.12,204.5,204.12,204.34,31254.0,181.1977,181.535,181.1977,181.393,31254.0
2019-08-05 09:30:00,203.36,203.46,200.75,201.69,27417.0,180.5231,180.6118,178.2061,179.0406,27417.0
2019-08-05 09:35:00,201.72,201.79,200.87,201.31,13821.0,179.0672,179.1294,178.3127,178.7033,13821.0
2019-08-05 09:40:00,201.63,201.84,201.17,201.3,12570.0,178.9873,179.1737,178.579,178.6944,12570.0
2019-08-05 09:45:00,201.48,202.04,200.86,200.95,30715.0,178.8542,179.3513,178.3038,178.3837,30715.0
2019-08-05 09:50:00,200.98,202.2,200.98,202.13,22546.0,178.4103,179.4933,178.4103,179.4312,22546.0
2019-08-05 09:55:00,202.18,204.0,201.95,203.96,23592.0,179.4756,181.0912,179.2714,181.0557,23592.0
2019-08-05 10:00:00,204.06,204.09,202.67,202.93,45169.0,181.1444,181.1711,179.9105,180.1413,45169.0
2019-08-05 10:05:00,203.04,203.51,202.88,203.48,24448.0,180.239,180.6562,180.097,180.6296,24448.0
2019-08-05 10:10:00,203.42,203.88,203.38,203.8,12489.0,180.5763,180.9847,180.5408,180.9136,12489.0
2019-08-05 10:15:00,203.78,204.3,203.62,203.62,19442.0,180.8959,181.3575,180.7539,180.7539,19442.0
2019-08-05 10:20:00,203.39,204.03,203.39,203.91,14045.0,180.5497,181.1178,180.5497,181.0113,14045.0
2019-08-05 10:25:00,203.84,203.89,203.56,203.84,13393.0,180.9491,180.9935,180.7006,180.9491,13393.0
2019-08-05 10:30:00,203.87,204.2,203.67,203.87,14624.0,180.9758,181.2687,180.7982,180.9758,14624.0
2019-08-05 10:35:00,203.82,203.99,203.58,203.93,16388.0,180.9314,181.0823,180.7183,181.029,16388.0
2019-08-05 10:40:00,203.98,203.98,203.5,203.62,6126.0,181.0734,181.0734,180.6473,180.7539,6126.0
2019-08-05 10:45:00,203.66,203.69,203.42,203.42,10097.0,180.7894,180.816,180.5763,180.5763,10097.0
2019-08-05 10:50:00,203.34,203.37,203.22,203.26,10537.0,180.5053,180.5319,180.3988,180.4343,10537.0
2019-08-05 10:55:00,203.14,203.21,203.01,203.03,9548.0,180.3278,180.3899,180.2124,180.2301,9548.0
2019-08-05 11:00:00,203.0,203.24,202.77,203.18,17457.0,180.2035,180.4165,179.9993,180.3633,17457.0
2019-08-05 11:05:00,203.19,203.3,202.98,203.21,18608.0,180.3721,180.4698,180.1857,180.3899,18608.0
2019-08-05 11:10:00,203.13,203.38,203.12,203.27,4988.0,180.3189,180.5408,180.31,180.4432,4988.0
2019-08-05 11:15:00,203.25,203.41,203.08,203.08,6326.0,180.4254,180.5674,180.2745,180.2745,6326.0
2019-08-05 11:20:00,203.1,203.52,203.04,203.21,8093.0,180.2922,180.6651,180.239,180.3899,8093.0
2019-08-05 11:25:00,203.17,203.17,202.81,203.07,6006.0,180.3544,180.3544,180.0348,180.2656,6006.0
2019-08-05 11:30:00,203.04,203.37,202.99,203.37,15538.0,180.239,180.5319,180.1946,180.5319,15538.0
2019-08-05 11:35:00,203.36,203.41,203.2,203.2,3667.0,180.5231,180.5674,180.381,180.381,3667.0
2019-08-05 11:40:00,203.15,203.36,203.02,203.29,8315.0,180.3366,180.5231,180.2212,180.4609,8315.0
2019-08-05 11:45:00,203.36,203.57,203.31,203.55,7606.0,180.5231,180.7095,180.4787,180.6917,7606.0
2019-08-05 11:50:00,203.59,203.59,203.36,203.57,5217.0,180.7272,180.7272,180.5231,180.7095,5217.0
2019-08-05 11:55:00,203.56,203.66,203.45,203.48,17895.0,180.7006,180.7894,180.6029,180.6296,17895.0
2019-08-05 12:00:00,203.45,203.59,203.38,203.45,12214.0,180.6029,180.7272,180.5408,180.6029,12214.0
2019-08-05 12:05:00,203.48,203.57,203.38,203.49,6107.0,180.6296,180.7095,180.5408,180.6385,6107.0
2019-08-05 12:10:00,203.44,203.63,203.43,203.56,5290.0,180.5941,180.7627,180.5852,180.7006,5290.0
2019-08-05 12:15:00,203.53,203.71,203.53,203.71,7435.0,180.674,180.8337,180.674,180.8337,7435.0
2019-08-05 12:20:00,203.67,203.72,203.56,203.56,3100.0,180.7982,180.8426,180.7006,180.7006,3100.0
2019-08-05 12:25:00,203.53,203.62,203.17,203.23,13330.0,180.674,180.7539,180.3544,180.4077,13330.0
2019-08-05 12:30:00,203.24,203.64,203.23,203.47,8049.0,180.4165,180.7716,180.4077,180.6207,8049.0
2019-08-05 12:35:00,203.45,203.54,203.36,203.51,6336.0,180.6029,180.6828,180.5231,180.6562,6336.0
2019-08-05 12:40:00,203.49,203.52,202.85,202.94,9362.0,180.6385,180.6651,180.0703,180.1502,9362.0
2019-08-05 12:45:00,202.91,202.92,202.58,202.58,6464.0,180.1236,180.1325,179.8306,179.8306,6464.0
2019-08-05 12:50:00,202.59,202.67,202.42,202.52,4231.0,179.8395,179.9105,179.6886,179.7774,4231.0
2019-08-05 12:55:00,202.5,202.5,202.24,202.37,13777.0,179.7596,179.7596,179.5288,179.6442,13777.0
2019-08-05 13:00:00,202.27,202.58,202.27,202.46,8000.0,179.5555,179.8306,179.5555,179.7241,8000.0
2019-08-05 13:05:00,202.46,202.68,202.4,202.68,10868.0,179.7241,179.9194,179.6709,179.9194,10868.0
2019-08-05 13:10:00,202.67,202.78,202.49,202.49,3075.0,179.9105,180.0082,179.7508,179.7508,3075.0
2019-08-05 13:15:00,202.53,202.7,202.48,202.65,6579.0,179.7863,179.9372,179.7419,179.8928,6579.0
2019-08-05 13:20:00,202.61,202.69,202.47,202.47,3365.0,179.8573,179.9283,179.733,179.733,3365.0
2019-08-05 13:25:00,202.46,202.5,201.83,201.83,5481.0,179.7241,179.7596,179.1649,179.1649,5481.0
2019-08-05 13:30:00,201.78,201.85,201.29,201.51,25567.0,179.1205,179.1826,178.6855,178.8808,25567.0
2019-08-05 13:35:00,201.55,202.17,201.53,202.01,9751.0,178.9163,179.4667,178.8986,179.3247,9751.0
2019-08-05 13:40:00,202.1,202.13,201.8,201.9,13339.0,179.4045,179.4312,179.1382,179.227,13339.0
2019-08-05 13:45:00,201.76,201.98,201.7,201.98,8010.0,179.1027,179.298,179.0495,179.298,8010.0
2019-08-05 13:50:00,201.95,202.07,201.7,201.7,21216.0,179.2714,179.3779,179.0495,179.0495,21216.0
2019-08-05 13:55:00,201.7,201.89,201.65,201.65,11631.0,179.0495,179.2181,179.0051,179.0051,11631.0
2019-08-05 14:00:00,201.66,201.67,201.47,201.63,4277.0,179.014,179.0228,178.8453,178.9873,4277.0
2019-08-05 14:05:00,201.59,201.6,201.45,201.46,8159.0,178.9518,178.9607,178.8275,178.8364,8159.0
2019-08-05 14:10:00,201.44,201.76,201.42,201.76,7306.0,178.8187,179.1027,178.8009,179.1027,7306.0
2019-08-05 14:15:00,201.75,201.79,201.42,201.79,21388.0,179.0939,179.1294,178.8009,179.1294,21388.0
2019-08-05 14:20:00,201.81,201.93,201.5,201.5,19308.0,179.1471,179.2536,178.8719,178.8719,19308.0
2019-08-05 14:25:00,201.42,201.42,200.61,200.61,9211.0,178.8009,178.8009,178.0819,178.0819,9211.0
2019-08-05 14:30:00,200.62,200.86,200.61,200.85,6801.0,178.0907,178.3038,178.0819,178.2949,6801.0
2019-08-05 14:35:00,200.87,201.12,200.51,200.56,3998.0,178.3127,178.5346,177.9931,178.0375,3998.0
2019-08-05 14:40:00,200.5,200.62,200.1,200.1,7596.0,177.9842,178.0907,177.6291,177.6291,7596.0
2019-08-05 14:45:00,200.14,200.5,200.06,200.32,8046.0,177.6647,177.9842,177.5936,177.8244,8046.0
2019-08-05 14:50:00,200.28,200.37,199.8,199.88,12501.0,177.7889,177.8688,177.3628,177.4338,12501.0
2019-08-05 14:55:00,199.91,199.98,199.75,199.79,15728.0,177.4605,177.5226,177.3184,177.354,15728.0
2019-08-05 15:00:00,199.79,200.15,199.46,199.54,14618.0,177.354,177.6735,177.061,177.132,14618.0
2019-08-05 15:05:00,199.53,199.54,199.16,199.38,20289.0,177.1232,177.132,176.7947,176.99,20289.0
2019-08-05 15:10:00,199.44,200.21,199.44,199.98,22708.0,177.0433,177.7268,177.0433,177.5226,22708.0
2019-08-05 15:15:00,200.03,200.21,199.38,200.18,23974.0,177.567,177.7268,176.99,177.7002,23974.0
2019-08-05 15:20:00,200.23,200.74,200.23,200.44,11781.0,177.7445,178.1973,177.7445,177.931,11781.0
2019-08-05 15:25:00,200.52,200.85,200.39,200.67,15663.0,178.002,178.2949,177.8866,178.1351,15663.0
2019-08-05 15:30:00,200.71,201.23,200.47,201.02,30797.0,178.1706,178.6322,177.9576,178.4458,30797.0
2019-08-05 15:35:00,200.91,201.63,200.75,201.48,17882.0,178.3482,178.9873,178.2061,178.8542,17882.0
2019-08-05 15:40:00,201.54,202.05,201.5,201.99,33888.0,178.9074,179.3602,178.8719,179.3069,33888.0
2019-08-05 15:45:00,202.04,202.05,201.59,201.77,17047.0,179.3513,179.3602,178.9518,179.1116,17047.0
2019-08-05 15:50:00,201.74,201.94,201.14,201.94,26827.0,179.085,179.2625,178.5524,179.2625,26827.0
2019-08-05 15:55:00,201.89,201.94,201.3,201.4,51832.0,179.2181,179.2625,178.6944,178.7832,51832.0
2019-08-06 09:30:00,205.66,205.66,204.55,204.76,46123.0,182.5648,182.5648,181.5794,181.7658,46123.0
2019-08-06 09:35:00,204.87,206.08,204.56,205.87,19812.0,181.8635,182.9376,181.5883,182.7512,19812.0
2019-08-06 09:40:00,205.74,206.7,205.08,205.09,29585.0,182.6358,183.488,182.0499,182.0588,29585.0
2019-08-06 09:45:00,205.18,205.2,203.77,204.05,15871.0,182.1387,182.1564,180.887,181.1356,15871.0
2019-08-06 09:50:00,204.03,204.43,203.41,204.17,10929.0,181.1178,181.4729,180.5674,181.2421,10929.0
2019-08-06 09:55:00,204.11,205.2,204.09,204.35,20771.0,181.1888,182.1564,181.1711,181.4019,20771.0
2019-08-06 10:00:00,204.38,205.09,204.38,204.46,10724.0,181.4285,182.0588,181.4285,181.4995,10724.0
2019-08-06 10:05:00,204.46,204.51,204.0,204.32,9675.0,181.4995,181.5439,181.0912,181.3752,9675.0
2019-08-06 10:10:00,204.34,204.35,202.89,203.23,13155.0,181.393,181.4019,180.1058,180.4077,13155.0
2019-08-06 10:15:00,203.23,203.23,202.4,202.48,13971.0,180.4077,180.4077,179.6709,179.7419,13971.0
2019-08-06 10:20:00,202.52,203.29,202.51,203.29,8847.0,179.7774,180.4609,179.7685,180.4609,8847.0
2019-08-06 10:25:00,203.39,203.67,203.04,203.17,52126.0,180.5497,180.7982,180.239,180.3544,52126.0
2019-08-06 10:30:00,203.27,203.94,203.2,203.85,37383.0,180.4432,181.0379,180.381,180.958,37383.0
2019-08-06 10:35:00,203.9,204.5,203.64,204.42,36540.0,181.0024,181.535,180.7716,181.464,36540.0
2019-08-06 10:40:00,204.41,204.44,204.17,204.17,12703.0,181.4551,181.4818,181.2421,181.2421,12703.0
2019-08-06 10:45:00,204.18,204.33,203.75,203.94,42440.0,181.251,181.3841,180.8693,181.0379,42440.0
2019-08-06 10:50:00,203.93,204.01,203.37,203.37,32031.0,181.029,181.1001,180.5319,180.5319,32031.0
2019-08-06 10:55:00,203.28,203.38,202.84,202.9,23377.0,180.452,180.5408,180.0614,180.1147,23377.0
2019-08-06 11:00:00,202.9,203.08,202.72,202.81,19785.0,180.1147,180.2745,179.9549,180.0348,19785.0
2019-08-06 11:05:00,202.81,203.06,202.62,202.69,14201.0,180.0348,180.2567,179.8662,179.9283,14201.0
2019-08-06 11:10:00,202.64,202.64,202.11,202.11,9963.0,179.8839,179.8839,179.4134,179.4134,9963.0
2019-08-06 11:15:00,202.11,202.13,201.86,202.06,8446.0,179.4134,179.4312,179.1915,179.369,8446.0
2019-08-06 11:20:00,201.95,202.49,201.95,202.49,9610.0,179.2714,179.7508,179.2714,179.7508,9610.0
2019-08-06 11:25:00,202.5,202.66,202.37,202.6,10368.0,179.7596,179.9017,179.6442,179.8484,10368.0
2019-08-06 11:30:00,202.64,202.99,202.55,202.92,39260.0,179.8839,180.1946,179.804,180.1325,39260.0
2019-08-06 11:35:00,202.92,203.3,202.86,203.3,19805.0,180.1325,180.4698,180.0792,180.4698,19805.0
2019-08-06 11:40:00,203.36,203.45,203.08,203.39,9491.0,180.5231,180.6029,180.2745,180.5497,9491.0
2019-08-06 11:45:00,203.34,203.77,203.34,203.77,4530.0,180.5053,180.887,180.5053,180.887,4530.0
2019-08-06 11:50:00,203.79,203.94,203.71,203.89,5654.0,180.9048,181.0379,180.8337,180.9935,5654.0
2019-08-06 11:55:00,203.86,204.61,203.84,204.51,12592.0,180.9669,181.6327,180.9491,181.5439,12592.0
2019-08-06 12:00:00,204.48,204.76,204.42,204.47,23702.0,181.5173,181.7658,181.464,181.5084,23702.0
2019-08-06 12:05:00,204.46,204.95,204.44,204.89,6405.0,181.4995,181.9345,181.4818,181.8812,6405.0
2019-08-06 12:10:00,204.91,205.0,204.71,204.8,10735.0,181.899,181.9789,181.7214,181.8013,10735.0
2019-08-06 12:15:00,204.76,204.83,204.41,204.41,9794.0,181.7658,181.828,181.4551,181.4551,9794.0
2019-08-06 12:20:00,204.17,204.25,203.98,204.08,4870.0,181.2421,181.3131,181.0734,181.1622,4870.0
2019-08-06 12:25:00,204.01,204.3,203.93,204.03,4350.0,181.1001,181.3575,181.029,181.1178,4350.0
2019-08-06 12:30:00,204.14,204.2,204.02,204.19,2927.0,181.2155,181.2687,181.1089,181.2598,2927.0
2019-08-06 12:35:00,204.19,204.26,203.5,203.73,5699.0,181.2598,181.322,180.6473,180.8515,5699.0
2019-08-06 12:40:00,203.5,203.79,203.5,203.58,6350.0,180.6473,180.9048,180.6473,180.7183,6350.0
2019-08-06 12:45:00,203.48,203.57,203.27,203.39,6440.0,180.6296,180.7095,180.4432,180.5497,6440.0
2019-08-06 12:50:00,203.27,203.38,203.13,203.19,9744.0,180.4432,180.5408,180.3189,180.3721,9744.0
2019-08-06 12:55:00,203.13,203.3,203.03,203.16,10133.0,180.3189,180.4698,180.2301,180.3455,10133.0
2019-08-06 13:00:00,203.19,203.43,203.19,203.39,3954.0,180.3721,180.5852,180.3721,180.5497,3954.0
2019-08-06 13:05:00,203.33,203.9,203.33,203.69,10088.0,180.4964,181.0024,180.4964,180.816,10088.0
2019-08-06 13:10:00,203.69,203.7,203.28,203.32,7438.0,180.816,180.8249,180.452,180.4875,7438.0
2019-08-06 13:15:00,203.31,203.31,203.11,203.15,8345.0,180.4787,180.4787,180.3011,180.3366,8345.0
2019-08-06 13:20:00,203.18,203.57,202.91,203.48,23079.0,180.3633,180.7095,180.1236,180.6296,23079.0
2019-08-06 13:25:00,203.5,203.66,203.41,203.58,9428.0,180.6473,180.7894,180.5674,180.7183,9428.0
2019-08-06 13:30:00,203.61,203.96,203.53,203.96,9449.0,180.745,181.0557,180.674,181.0557,9449.0
2019-08-06 13:35:00,203.98,204.02,203.86,204.02,5290.0,181.0734,181.1089,180.9669,181.1089,5290.0
2019-08-06 13:40:00,204.1,204.2,203.99,203.99,5848.0,181.18,181.2687,181.0823,181.0823,5848.0
2019-08-06 13:45:00,203.9,203.93,203.63,203.93,6032.0,181.0024,181.029,180.7627,181.029,6032.0
2019-08-06 13:50:00,203.92,203.99,203.73,203.96,3126.0,181.0202,181.0823,180.8515,181.0557,3126.0
2019-08-06 13:55:00,203.91,204.14,203.91,204.11,7865.0,181.0113,181.2155,181.0113,181.1888,7865.0
2019-08-06 14:00:00,204.05,204.05,203.55,203.67,8628.0,181.1356,181.1356,180.6917,180.7982,8628.0
2019-08-06 14:05:00,203.57,203.78,203.4,203.78,15135.0,180.7095,180.8959,180.5586,180.8959,15135.0
2019-08-06 14:10:00,203.78,204.05,203.76,204.01,3657.0,180.8959,181.1356,180.8781,181.1001,3657.0
2019-08-06 14:15:00,204.01,204.55,204.01,204.52,8527.0,181.1001,181.5794,181.1001,181.5528,8527.0
2019-08-06 14:20:00,204.54,204.73,204.43,204.73,25841.0,181.5705,181.7392,181.4729,181.7392,25841.0
2019-08-06 14:25:00,204.67,204.7,204.48,204.64,21402.0,181.6859,181.7126,181.5173,181.6593,21402.0
2019-08-06 14:30:00,204.64,205.04,204.64,204.65,38526.0,181.6593,182.0144,181.6593,181.6682,38526.0
2019-08-06 14:35:00,204.65,204.84,204.48,204.84,6843.0,181.6682,181.8369,181.5173,181.8369,6843.0
2019-08-06 14:40:00,204.72,205.26,204.65,205.09,17598.0,181.7303,182.2097,181.6682,182.0588,17598.0
2019-08-06 14:45:00,205.15,205.31,205.01,205.08,16087.0,182.112,182.2541,181.9878,182.0499,16087.0
2019-08-06 14:50:00,205.12,205.19,204.84,204.84,21237.0,182.0854,182.1475,181.8369,181.8369,21237.0
2019-08-06 14:55:00,204.84,205.02,204.69,204.99,13775.0,181.8369,181.9966,181.7037,181.97,13775.0
2019-08-06 15:00:00,205.01,205.2,204.95,205.19,11000.0,181.9878,182.1564,181.9345,182.1475,11000.0
2019-08-06 15:05:00,205.19,205.28,205.07,205.14,13514.0,182.1475,182.2274,182.041,182.1032,13514.0
2019-08-06 15:10:00,205.11,205.21,205.03,205.03,36008.0,182.0765,182.1653,182.0055,182.0055,36008.0
2019-08-06 15:15:00,205.06,205.08,204.68,205.0,10631.0,182.0321,182.0499,181.6948,181.9789,10631.0
2019-08-06 15:20:00,205.04,205.1,204.72,204.82,9308.0,182.0144,182.0677,181.7303,181.8191,9308.0
2019-08-06 15:25:00,204.82,204.99,204.67,204.93,12484.0,181.8191,181.97,181.6859,181.9167,12484.0
2019-08-06 15:30:00,204.9,204.92,204.66,204.8,18107.0,181.8901,181.9079,181.6771,181.8013,18107.0
2019-08-06 15:35:00,204.83,204.91,204.78,204.86,9108.0,181.828,181.899,181.7836,181.8546,9108.0
2019-08-06 15:40:00,204.85,205.0,204.52,204.99,34743.0,181.8457,181.9789,181.5528,181.97,34743.0
2019-08-06 15:45:00,204.96,205.1,204.64,204.84,26449.0,181.9434,182.0677,181.6593,181.8369,26449.0
2019-08-06 15:50:00,204.87,205.14,204.82,205.03,25013.0,181.8635,182.1032,181.8191,182.0055,25013.0
2019-08-06 15:55:00,205.03,205.2,204.91,205.12,54373.0,182.0055,182.1564,181.899,182.0854,54373.0
2019-08-07 09:30:00,203.85,204.46,203.19,204.02,36459.0,180.958,181.4995,180.3721,181.1089,36459.0
2019-08-07 09:35:00,203.85,205.09,203.3,205.0,81985.0,180.958,182.0588,180.4698,181.9789,81985.0
2019-08-07 09:40:00,204.74,204.74,203.49,203.79,20386.0,181.7481,181.7481,180.6385,180.9048,20386.0
2019-08-07 09:45:00,203.84,204.16,203.25,204.1,26216.0,180.9491,181.2332,180.4254,181.18,26216.0
2019-08-07 09:50:00,204.1,204.75,203.92,204.61,11633.0,181.18,181.757,181.0202,181.6327,11633.0
2019-08-07 09:55:00,204.55,205.33,204.55,204.94,9962.0,181.5794,182.2718,181.5794,181.9256,9962.0
2019-08-07 10:00:00,204.88,205.04,204.42,204.89,9738.0,181.8724,182.0144,181.464,181.8812,9738.0
2019-08-07 10:05:00,205.03,205.94,204.8,205.77,20066.0,182.0055,182.8133,181.8013,182.6624,20066.0
2019-08-07 10:10:00,205.64,205.99,205.6,205.66,14666.0,182.547,182.8577,182.5115,182.5648,14666.0
2019-08-07 10:15:00,205.69,206.64,205.66,205.89,28451.0,182.5914,183.4347,182.5648,182.7689,28451.0
2019-08-07 10:20:00,205.91,205.91,205.38,205.63,6885.0,182.7867,182.7867,182.3162,182.5381,6885.0
2019-08-07 10:25:00,205.64,206.2,205.43,206.03,16583.0,182.547,183.0441,182.3606,182.8932,16583.0
2019-08-07 10:30:00,206.09,206.67,206.09,206.57,8196.0,182.9465,183.4613,182.9465,183.3726,8196.0
2019-08-07 10:35:00,206.56,206.94,206.41,206.84,11344.0,183.3637,183.701,183.2305,183.6123,11344.0
2019-08-07 10:40:00,206.86,206.91,206.5,206.72,18920.0,183.63,183.6744,183.3104,183.5057,18920.0
2019-08-07 10:45:00,206.81,207.42,206.81,207.3,12520.0,183.5856,184.1271,183.5856,184.0206,12520.0
2019-08-07 10:50:00,207.16,207.3,206.86,207.3,26938.0,183.8963,184.0206,183.63,184.0206,26938.0
2019-08-07 10:55:00,207.23,207.28,206.86,207.04,18712.0,183.9585,184.0028,183.63,183.7898,18712.0
2019-08-07 11:00:00,207.01,207.25,206.75,206.98,17085.0,183.7632,183.9762,183.5324,183.7365,17085.0
2019-08-07 11:05:00,207.01,207.04,206.79,206.88,9084.0,183.7632,183.7898,183.5679,183.6478,9084.0
2019-08-07 11:10:00,206.91,207.78,206.9,207.6,30082.0,183.6744,184.4467,183.6655,184.2869,30082.0
2019-08-07 11:15:00,207.56,207.64,207.05,207.09,42653.0,184.2514,184.3224,183.7987,183.8342,42653.0
2019-08-07 11:20:00,207.24,207.26,206.66,206.83,21228.0,183.9673,183.9851,183.4525,183.6034,21228.0
2019-08-07 11:25:00,207.01,207.11,206.88,207.11,9988.0,183.7632,183.8519,183.6478,183.8519,9988.0
2019-08-07 11:30:00,207.09,207.71,207.09,207.71,8961.0,183.8342,184.3846,183.8342,184.3846,8961.0
2019-08-07 11:35:00,207.73,208.79,207.73,208.79,39955.0,184.4023,185.3433,184.4023,185.3433,39955.0
2019-08-07 11:40:00,208.79,209.31,208.74,208.79,39029.0,185.3433,185.8049,185.2989,185.3433,39029.0
2019-08-07 11:45:00,208.86,208.88,208.25,208.53,8911.0,185.4054,185.4232,184.8639,185.1125,8911.0
2019-08-07 11:50:00,208.55,208.55,208.19,208.39,13000.0,185.1302,185.1302,184.8107,184.9882,13000.0
2019-08-07 11:55:00,208.44,208.91,208.44,208.78,22022.0,185.0326,185.4498,185.0326,185.3344,22022.0
2019-08-07 12:00:00,208.72,208.76,208.5,208.5,27539.0,185.2811,185.3166,185.0858,185.0858,27539.0
2019-08-07 12:05:00,208.51,208.51,207.99,208.22,8919.0,185.0947,185.0947,184.6331,184.8373,8919.0
2019-08-07 12:10:00,208.24,208.38,207.91,208.21,24631.0,184.855,184.9793,184.5621,184.8284,24631.0
2019-08-07 12:15:00,208.13,208.24,207.97,208.0,15317.0,184.7574,184.855,184.6154,184.642,15317.0
2019-08-07 12:20:00,208.0,208.03,207.33,207.47,30422.0,184.642,184.6686,184.0472,184.1715,30422.0
2019-08-07 12:25:00,207.4,207.95,207.14,207.95,29600.0,184.1094,184.5976,183.8786,184.5976,29600.0
2019-08-07 12:30:00,207.97,208.19,207.85,208.07,34491.0,184.6154,184.8107,184.5088,184.7041,34491.0
2019-08-07 12:35:00,208.08,208.43,208.01,208.19,32894.0,184.713,185.0237,184.6509,184.8107,32894.0
2019-08-07 12:40:00,208.16,208.64,208.12,208.57,37649.0,184.784,185.2101,184.7485,185.148,37649.0
2019-08-07 12:45:00,208.57,208.63,208.0,208.0,52094.0,185.148,185.2012,184.642,184.642,52094.0
2019-08-07 12:50:00,208.02,208.35,208.02,208.35,9680.0,184.6597,184.9527,184.6597,184.9527,9680.0
2019-08-07 12:55:00,208.34,208.56,208.24,208.34,10540.0,184.9438,185.1391,184.855,184.9438,10540.0
2019-08-07 13:00:00,208.35,208.4,208.12,208.25,8805.0,184.9527,184.9971,184.7485,184.8639,8805.0
2019-08-07 13:05:00,208.23,208.72,208.21,208.72,19150.0,184.8462,185.2811,184.8284,185.2811,19150.0
2019-08-07 13:10:00,208.69,208.7,208.2,208.22,8715.0,185.2545,185.2634,184.8195,184.8373,8715.0
2019-08-07 13:15:00,208.17,208.25,208.08,208.15,12727.0,184.7929,184.8639,184.713,184.7751,12727.0
2019-08-07 13:20:00,208.16,208.25,207.72,207.82,12915.0,184.784,184.8639,184.3934,184.4822,12915.0
2019-08-07 13:25:00,207.76,208.19,207.76,208.12,15647.0,184.4289,184.8107,184.4289,184.7485,15647.0
2019-08-07 13:30:00,208.19,208.51,208.15,208.32,31098.0,184.8107,185.0947,184.7751,184.9261,31098.0
2019-08-07 13:35:00,208.33,208.39,208.2,208.33,15601.0,184.9349,184.9882,184.8195,184.9349,15601.0
2019-08-07 13:40:00,208.32,208.52,208.26,208.44,15493.0,184.9261,185.1036,184.8728,185.0326,15493.0
2019-08-07 13:45:00,208.4,208.58,208.34,208.42,23986.0,184.9971,185.1569,184.9438,185.0148,23986.0
2019-08-07 13:50:00,208.45,208.5,208.05,208.08,14087.0,185.0415,185.0858,184.6864,184.713,14087.0
2019-08-07 13:55:00,208.1,208.12,206.78,206.97,23999.0,184.7308,184.7485,183.559,183.7277,23999.0
2019-08-07 14:00:00,206.91,207.44,206.79,207.17,18661.0,183.6744,184.1449,183.5679,183.9052,18661.0
2019-08-07 14:05:00,207.2,207.61,207.04,207.4,17772.0,183.9318,184.2958,183.7898,184.1094,17772.0
2019-08-07 14:10:00,207.39,207.39,207.21,207.24,9546.0,184.1005,184.1005,183.9407,183.9673,9546.0
2019-08-07 14:15:00,207.28,207.28,206.74,206.74,19110.0,184.0028,184.0028,183.5235,183.5235,19110.0
2019-08-07 14:20:00,206.83,207.0,206.81,206.84,9608.0,183.6034,183.7543,183.5856,183.6123,9608.0
2019-08-07 14:25:00,206.91,207.4,206.87,207.4,15538.0,183.6744,184.1094,183.6389,184.1094,15538.0
2019-08-07 14:30:00,207.37,207.85,207.35,207.64,18300.0,184.0827,184.5088,184.065,184.3224,18300.0
2019-08-07 14:35:00,207.67,207.82,207.56,207.74,8649.0,184.349,184.4822,184.2514,184.4112,8649.0
2019-08-07 14:40:00,207.75,208.15,207.75,208.02,14068.0,184.4201,184.7751,184.4201,184.6597,14068.0
2019-08-07 14:45:00,207.98,208.03,207.76,207.77,12819.0,184.6242,184.6686,184.4289,184.4378,12819.0
2019-08-07 14:50:00,207.77,208.0,207.76,207.98,12367.0,184.4378,184.642,184.4289,184.6242,12367.0
2019-08-07 14:55:00,207.91,208.04,207.83,208.03,14008.0,184.5621,184.6775,184.4911,184.6686,14008.0
2019-08-07 15:00:00,208.01,208.01,207.35,207.42,27990.0,184.6509,184.6509,184.065,184.1271,27990.0
2019-08-07 15:05:00,207.46,207.54,207.19,207.53,20149.0,184.1626,184.2336,183.9229,184.2248,20149.0
2019-08-07 15:10:00,207.55,207.92,207.47,207.55,27477.0,184.2425,184.571,184.1715,184.2425,27477.0
2019-08-07 15:15:00,207.65,207.71,207.37,207.49,56261.0,184.3313,184.3846,184.0827,184.1893,56261.0
2019-08-07 15:20:00,207.5,207.72,207.38,207.59,41150.0,184.1981,184.3934,184.0916,184.278,41150.0
2019-08-07 15:25:00,207.66,207.78,207.42,207.68,18502.0,184.3402,184.4467,184.1271,184.3579,18502.0
2019-08-07 15:30:00,207.71,208.15,207.7,208.06,24552.0,184.3846,184.7751,184.3757,184.6953,24552.0
2019-08-07 15:35:00,208.03,208.47,207.85,208.38,38828.0,184.6686,185.0592,184.5088,184.9793,38828.0
2019-08-07 15:40:00,208.33,208.37,207.7,207.73,30664.0,184.9349,184.9704,184.3757,184.4023,30664.0
2019-08-07 15:45:00,207.71,207.71,207.06,207.16,32609.0,184.3846,184.3846,183.8075,183.8963,32609.0
2019-08-07 15:50:00,207.09,207.26,206.92,206.98,23762.0,183.8342,183.9851,183.6833,183.7365,23762.0
2019-08-07 15:55:00,207.02,207.97,206.99,207.45,68142.0,183.772,184.6154,183.7454,184.1538,68142.0
2019-08-08 09:30:00,209.45,211.15,209.13,210.96,75797.0,185.9292,187.4382,185.6451,187.2696,75797.0
2019-08-08 09:35:00,210.79,212.79,210.74,211.49,35723.0,187.1187,188.8941,187.0743,187.7401,35723.0
2019-08-08 09:40:00,211.34,211.34,208.86,209.61,38484.0,187.6069,187.6069,185.4054,186.0712,38484.0
2019-08-08 09:45:00,209.78,211.0,209.73,210.75,37687.0,186.2221,187.3051,186.1777,187.0832,37687.0
2019-08-08 09:50:00,210.67,211.0,210.45,210.9,54362.0,187.0122,187.3051,186.8169,187.2163,54362.0
2019-08-08 09:55:00,210.8,211.41,210.6,211.04,93495.0,187.1276,187.6691,186.95,187.3406,93495.0
2019-08-08 10:00:00,211.19,211.61,210.75,211.26,46407.0,187.4738,187.8466,187.0832,187.5359,46407.0
2019-08-08 10:05:00,211.18,211.42,210.75,211.42,24611.0,187.4649,187.6779,187.0832,187.6779,24611.0
2019-08-08 10:10:00,211.45,211.45,210.68,211.37,15301.0,187.7046,187.7046,187.021,187.6335,15301.0
2019-08-08 10:15:00,211.39,212.15,211.16,212.07,48935.0,187.6513,188.326,187.4471,188.2549,48935.0
2019-08-08 10:20:00,212.07,212.54,211.81,212.35,16648.0,188.2549,188.6722,188.0241,188.5035,16648.0
2019-08-08 10:25:00,212.59,213.25,212.2,212.26,31619.0,188.7165,189.3024,188.3703,188.4236,31619.0
2019-08-08 10:30:00,212.18,212.42,211.99,212.19,16169.0,188.3526,188.5656,188.1839,188.3615,16169.0
2019-08-08 10:35:00,212.21,212.65,212.17,212.41,21037.0,188.3792,188.7698,188.3437,188.5568,21037.0
2019-08-08 10:40:00,212.4,213.07,212.39,212.98,14620.0,188.5479,189.1426,188.539,189.0627,14620.0
2019-08-08 10:45:00,213.03,213.03,212.3,212.32,30520.0,189.1071,189.1071,188.4591,188.4769,30520.0
2019-08-08 10:50:00,212.32,212.49,212.01,212.19,18835.0,188.4769,188.6278,188.2017,188.3615,18835.0
2019-08-08 10:55:00,212.27,212.52,212.24,212.52,14943.0,188.4325,188.6544,188.4058,188.6544,14943.0
2019-08-08 11:00:00,212.52,212.52,212.23,212.23,13578.0,188.6544,188.6544,188.397,188.397,13578.0
2019-08-08 11:05:00,212.27,212.37,212.12,212.13,21485.0,188.4325,188.5212,188.2993,188.3082,21485.0
2019-08-08 11:10:00,212.07,212.27,212.07,212.23,12447.0,188.2549,188.4325,188.2549,188.397,12447.0
2019-08-08 11:15:00,212.26,213.01,212.26,213.01,13998.0,188.4236,189.0894,188.4236,189.0894,13998.0
2019-08-08 11:20:00,213.07,213.27,212.99,213.2,12179.0,189.1426,189.3202,189.0716,189.258,12179.0
2019-08-08 11:25:00,213.2,213.53,212.93,213.42,18100.0,189.258,189.551,189.0184,189.4533,18100.0
2019-08-08 11:30:00,213.42,213.47,213.12,213.27,18581.0,189.4533,189.4977,189.187,189.3202,18581.0
2019-08-08 11:35:00,213.27,213.46,213.14,213.17,27342.0,189.3202,189.4888,189.2048,189.2314,27342.0
2019-08-08 11:40:00,213.16,213.42,213.16,213.32,31385.0,189.2225,189.4533,189.2225,189.3646,31385.0
2019-08-08 11:45:00,213.32,213.64,213.22,213.61,34836.0,189.3646,189.6486,189.2758,189.622,34836.0
2019-08-08 11:50:00,213.64,214.13,213.64,213.77,14049.0,189.6486,190.0836,189.6486,189.764,14049.0
2019-08-08 11:55:00,213.74,213.92,213.64,213.84,9889.0,189.7374,189.8972,189.6486,189.8262,9889.0
2019-08-08 12:00:00,213.83,214.06,213.79,214.01,13908.0,189.8173,190.0215,189.7818,189.9771,13908.0
2019-08-08 12:05:00,214.01,214.2,213.72,213.76,16997.0,189.9771,190.1457,189.7196,189.7552,16997.0
2019-08-08 12:10:00,213.72,213.92,213.54,213.55,9486.0,189.7196,189.8972,189.5599,189.5687,9486.0
2019-08-08 12:15:00,213.59,213.99,213.59,213.93,8029.0,189.6042,189.9593,189.6042,189.9061,8029.0
2019-08-08 12:20:00,213.96,214.02,213.85,213.85,11362.0,189.9327,189.986,189.835,189.835,11362.0
2019-08-08 12:25:00,213.87,214.06,213.78,213.84,8526.0,189.8528,190.0215,189.7729,189.8262,8526.0
2019-08-08 12:30:00,213.85,214.05,213.72,214.05,5124.0,189.835,190.0126,189.7196,190.0126,5124.0
2019-08-08 12:35:00,214.02,214.35,213.92,213.92,9219.0,189.986,190.2789,189.8972,189.8972,9219.0
2019-08-08 12:40:00,213.93,214.14,213.83,214.0,8725.0,189.9061,190.0925,189.8173,189.9682,8725.0
2019-08-08 12:45:00,213.97,214.15,213.96,214.0,11121.0,189.9416,190.1014,189.9327,189.9682,11121.0
2019-08-08 12:50:00,214.03,214.21,213.94,214.09,7989.0,189.9948,190.1546,189.9149,190.0481,7989.0
2019-08-08 12:55:00,214.08,214.39,213.98,214.39,7125.0,190.0392,190.3144,189.9504,190.3144,7125.0
2019-08-08 13:00:00,214.32,214.94,213.96,214.12,82891.0,190.2523,190.8026,189.9327,190.0747,82891.0
2019-08-08 13:05:00,214.17,214.37,213.77,213.83,19080.0,190.1191,190.2966,189.764,189.8173,19080.0
2019-08-08 13:10:00,213.8,213.96,213.69,213.8,7588.0,189.7907,189.9327,189.693,189.7907,7588.0
2019-08-08 13:15:00,213.77,213.85,213.51,213.68,13372.0,189.764,189.835,189.5332,189.6841,13372.0
2019-08-08 13:20:00,213.71,213.71,213.23,213.26,7666.0,189.7108,189.7108,189.2847,189.3113,7666.0
2019-08-08 13:25:00,213.28,213.36,213.06,213.06,11318.0,189.3291,189.4001,189.1338,189.1338,11318.0
2019-08-08 13:30:00,213.11,213.19,212.92,213.03,13455.0,189.1781,189.2492,189.0095,189.1071,13455.0
2019-08-08 13:35:00,213.03,213.36,213.0,213.34,9512.0,189.1071,189.4001,189.0805,189.3823,9512.0
2019-08-08 13:40:00,213.35,213.5,213.07,213.08,6861.0,189.3912,189.5243,189.1426,189.1515,6861.0
2019-08-08 13:45:00,213.1,213.16,212.88,212.95,12963.0,189.1693,189.2225,188.974,189.0361,12963.0
2019-08-08 13:50:00,212.99,213.15,212.96,213.13,5447.0,189.0716,189.2137,189.045,189.1959,5447.0
2019-08-08 13:55:00,213.17,213.33,213.12,213.12,7118.0,189.2314,189.3734,189.187,189.187,7118.0
2019-08-08 14:00:00,213.11,213.11,212.68,212.81,14183.0,189.1781,189.1781,188.7964,188.9118,14183.0
2019-08-08 14:05:00,212.8,213.13,212.76,212.95,8826.0,188.903,189.1959,188.8674,189.0361,8826.0
2019-08-08 14:10:00,212.89,213.0,212.67,213.0,6552.0,188.9829,189.0805,188.7876,189.0805,6552.0
2019-08-08 14:15:00,212.95,213.3,212.86,213.16,12205.0,189.0361,189.3468,188.9562,189.2225,12205.0
2019-08-08 14:20:00,213.17,213.32,213.11,213.32,6542.0,189.2314,189.3646,189.1781,189.3646,6542.0
2019-08-08 14:25:00,213.32,213.32,213.11,213.24,16675.0,189.3646,189.3646,189.1781,189.2935,16675.0
2019-08-08 14:30:00,213.26,213.39,213.24,213.32,20952.0,189.3113,189.4267,189.2935,189.3646,20952.0
2019-08-08 14:35:00,213.34,213.5,213.25,213.39,17873.0,189.3823,189.5243,189.3024,189.4267,17873.0
2019-08-08 14:40:00,213.45,213.84,213.39,213.84,15586.0,189.48,189.8262,189.4267,189.8262,15586.0
2019-08-08 14:45:00,213.91,213.94,213.73,213.78,16283.0,189.8883,189.9149,189.7285,189.7729,16283.0
2019-08-08 14:50:00,213.88,214.71,213.88,214.71,18969.0,189.8617,190.5985,189.8617,190.5985,18969.0
2019-08-08 14:55:00,214.69,214.99,214.58,214.8,40549.0,190.5807,190.847,190.4831,190.6784,40549.0
2019-08-08 15:00:00,214.73,214.8,214.13,214.43,28088.0,190.6162,190.6784,190.0836,190.3499,28088.0
2019-08-08 15:05:00,214.49,214.74,214.37,214.56,14292.0,190.4032,190.6251,190.2966,190.4653,14292.0
2019-08-08 15:10:00,214.61,214.61,214.27,214.33,19397.0,190.5097,190.5097,190.2079,190.2611,19397.0
2019-08-08 15:15:00,214.25,214.44,214.22,214.37,14362.0,190.1901,190.3588,190.1635,190.2966,14362.0
2019-08-08 15:20:00,214.4,214.53,214.15,214.34,13047.0,190.3233,190.4387,190.1014,190.27,13047.0
2019-08-08 15:25:00,214.32,214.32,214.03,214.03,19083.0,190.2523,190.2523,189.9948,189.9948,19083.0
2019-08-08 15:30:00,214.02,214.62,214.0,214.62,14566.0,189.986,190.5186,189.9682,190.5186,14566.0
2019-08-08 15:35:00,214.63,214.71,214.42,214.59,18052.0,190.5275,190.5985,190.341,190.4919,18052.0
2019-08-08 15:40:00,214.57,214.88,214.53,214.85,18568.0,190.4742,190.7494,190.4387,190.7227,18568.0
2019-08-08 15:45:00,214.86,214.94,214.69,214.69,23839.0,190.7316,190.8026,190.5807,190.5807,23839.0
2019-08-08 15:50:00,214.71,214.96,214.64,214.84,32912.0,190.5985,190.8204,190.5363,190.7139,32912.0
2019-08-08 15:55:00,214.81,214.9,214.3,214.5,68401.0,190.6872,190.7671,190.2345,190.4121,68401.0
2019-08-09 09:30:00,214.44,214.99,213.23,213.35,20364.0,190.3588,190.847,189.2847,189.3912,20364.0
2019-08-09 09:35:00,213.24,213.24,211.85,211.87,21689.0,189.2935,189.2935,188.0596,188.0774,21689.0
2019-08-09 09:40:00,212.05,212.16,211.47,211.48,11192.0,188.2372,188.3348,187.7223,187.7312,11192.0
2019-08-09 09:45:00,211.61,212.67,211.61,212.66,9660.0,187.8466,188.7876,187.8466,188.7787,9660.0
2019-08-09 09:50:00,212.6,213.01,212.52,212.84,7091.0,188.7254,189.0894,188.6544,188.9385,7091.0
2019-08-09 09:55:00,212.98,212.98,212.01,212.58,14246.0,189.0627,189.0627,188.2017,188.7077,14246.0
2019-08-09 10:00:00,212.58,213.16,212.41,213.16,12908.0,188.7077,189.2225,188.5568,189.2225,12908.0
2019-08-09 10:05:00,213.07,213.54,212.65,212.84,12189.0,189.1426,189.5599,188.7698,188.9385,12189.0
2019-08-09 10:10:00,212.77,213.16,212.72,213.09,8340.0,188.8763,189.2225,188.8319,189.1604,8340.0
2019-08-09 10:15:00,213.01,213.01,211.47,211.66,9364.0,189.0894,189.0894,187.7223,187.891,9364.0
2019-08-09 10:20:00,211.81,212.13,211.7,212.13,7335.0,188.0241,188.3082,187.9265,188.3082,7335.0
2019-08-09 10:25:00,212.17,212.19,211.68,211.69,9816.0,188.3437,188.3615,187.9087,187.9176,9816.0
2019-08-09 10:30:00,211.63,211.63,210.93,211.41,9538.0,187.8643,187.8643,187.243,187.6691,9538.0
2019-08-09 10:35:00,211.23,211.52,211.19,211.26,10704.0,187.5093,187.7667,187.4738,187.5359,10704.0
2019-08-09 10:40:00,211.23,211.23,210.62,210.67,9483.0,187.5093,187.5093,186.9678,187.0122,9483.0
2019-08-09 10:45:00,210.61,210.69,210.28,210.45,12962.0,186.9589,187.0299,186.6659,186.8169,12962.0
2019-08-09 10:50:00,210.54,211.13,210.53,210.91,10616.0,186.8968,187.4205,186.8879,187.2252,10616.0
2019-08-09 10:55:00,210.91,211.28,210.82,211.26,8913.0,187.2252,187.5537,187.1453,187.5359,8913.0
2019-08-09 11:00:00,211.17,211.66,211.14,211.66,7938.0,187.456,187.891,187.4294,187.891,7938.0
2019-08-09 11:05:00,211.66,211.75,210.96,210.96,6450.0,187.891,187.9709,187.2696,187.2696,6450.0
2019-08-09 11:10:00,211.01,211.2,210.94,211.2,10901.0,187.314,187.4826,187.2518,187.4826,10901.0
2019-08-09 11:15:00,211.24,211.39,211.15,211.26,3854.0,187.5181,187.6513,187.4382,187.5359,3854.0
2019-08-09 11:20:00,211.3,211.49,210.97,210.97,7127.0,187.5714,187.7401,187.2785,187.2785,7127.0
2019-08-09 11:25:00,210.87,210.87,210.58,210.71,8756.0,187.1897,187.1897,186.9323,187.0477,8756.0
2019-08-09 11:30:00,210.73,211.05,210.71,211.01,5983.0,187.0654,187.3495,187.0477,187.314,5983.0
2019-08-09 11:35:00,211.02,211.11,210.84,211.03,4600.0,187.3228,187.4027,187.1631,187.3317,4600.0
2019-08-09 11:40:00,211.02,211.25,210.99,211.14,5572.0,187.3228,187.527,187.2962,187.4294,5572.0
2019-08-09 11:45:00,211.16,211.65,211.16,211.64,14939.0,187.4471,187.8821,187.4471,187.8732,14939.0
2019-08-09 11:50:00,211.63,211.63,211.21,211.21,3600.0,187.8643,187.8643,187.4915,187.4915,3600.0
2019-08-09 11:55:00,211.16,211.36,211.14,211.36,3993.0,187.4471,187.6247,187.4294,187.6247,3993.0
2019-08-09 12:00:00,211.35,211.75,211.35,211.62,5929.0,187.6158,187.9709,187.6158,187.8555,5929.0
2019-08-09 12:05:00,211.68,211.68,211.08,211.29,5729.0,187.9087,187.9087,187.3761,187.5625,5729.0
2019-08-09 12:10:00,211.29,211.46,211.29,211.43,2368.0,187.5625,187.7134,187.5625,187.6868,2368.0
2019-08-09 12:15:00,211.42,211.42,211.18,211.18,2612.0,187.6779,187.6779,187.4649,187.4649,2612.0
2019-08-09 12:20:00,211.23,211.4,211.12,211.4,6004.0,187.5093,187.6602,187.4116,187.6602,6004.0
2019-08-09 12:25:00,211.37,211.52,211.23,211.52,2500.0,187.6335,187.7667,187.5093,187.7667,2500.0
2019-08-09 12:30:00,211.55,211.59,211.46,211.59,2568.0,187.7933,187.8288,187.7134,187.8288,2568.0
2019-08-09 12:35:00,211.6,211.71,211.52,211.71,4875.0,187.8377,187.9354,187.7667,187.9354,4875.0
2019-08-09 12:40:00,211.69,212.06,211.69,212.03,7325.0,187.9176,188.2461,187.9176,188.2194,7325.0
2019-08-09 12:45:00,212.03,212.08,211.78,211.89,4773.0,188.2194,188.2638,187.9975,188.0951,4773.0
2019-08-09 12:50:00,211.9,212.36,211.76,212.36,7307.0,188.104,188.5124,187.9797,188.5124,7307.0
2019-08-09 12:55:00,212.48,212.81,212.03,212.03,10309.0,188.6189,188.9118,188.2194,188.2194,10309.0
2019-08-09 13:00:00,212.14,212.43,212.14,212.43,4453.0,188.3171,188.5745,188.3171,188.5745,4453.0
2019-08-09 13:05:00,212.46,212.63,212.39,212.52,4818.0,188.6011,188.752,188.539,188.6544,4818.0
2019-08-09 13:10:00,212.47,212.92,212.46,212.82,7470.0,188.61,189.0095,188.6011,188.9207,7470.0
2019-08-09 13:15:00,212.87,213.29,212.78,213.29,33721.0,188.9651,189.3379,188.8852,189.3379,33721.0
2019-08-09 13:20:00,213.37,213.56,213.32,213.38,5148.0,189.4089,189.5776,189.3646,189.4178,5148.0
2019-08-09 13:25:00,213.3,213.39,212.86,212.9,11848.0,189.3468,189.4267,188.9562,188.9917,11848.0
2019-08-09 13:30:00,212.88,213.39,212.88,213.26,14309.0,188.974,189.4267,188.974,189.3113,14309.0
2019-08-09 13:35:00,213.17,213.23,212.71,212.81,7743.0,189.2314,189.2847,188.8231,188.9118,7743.0
2019-08-09 13:40:00,212.77,212.81,212.63,212.63,6220.0,188.8763,188.9118,188.752,188.752,6220.0
2019-08-09 13:45:00,212.62,212.85,212.51,212.74,8899.0,188.7432,188.9473,188.6455,188.8497,8899.0
2019-08-09 13:50:00,212.74,212.82,212.55,212.58,6802.0,188.8497,188.9207,188.681,188.7077,6802.0
2019-08-09 13:55:00,212.56,212.56,212.35,212.35,11036.0,188.6899,188.6899,188.5035,188.5035,11036.0
2019-08-09 14:00:00,212.35,212.36,212.13,212.14,11589.0,188.5035,188.5124,188.3082,188.3171,11589.0
2019-08-09 14:05:00,212.13,212.35,212.11,212.33,6597.0,188.3082,188.5035,188.2904,188.4857,6597.0
2019-08-09 14:10:00,212.33,212.5,212.32,212.45,8131.0,188.4857,188.6366,188.4769,188.5923,8131.0
2019-08-09 14:15:00,212.45,212.49,212.13,212.15,9569.0,188.5923,188.6278,188.3082,188.326,9569.0
2019-08-09 14:20:00,212.11,212.46,212.04,212.43,6489.0,188.2904,188.6011,188.2283,188.5745,6489.0
2019-08-09 14:25:00,212.48,212.61,212.46,212.56,10119.0,188.6189,188.7343,188.6011,188.6899,10119.0
2019-08-09 14:30:00,212.56,212.65,212.52,212.58,5196.0,188.6899,188.7698,188.6544,188.7077,5196.0
2019-08-09 14:35:00,212.54,212.58,212.21,212.45,6000.0,188.6722,188.7077,188.3792,188.5923,6000.0
2019-08-09 14:40:00,212.41,212.41,211.95,212.05,9354.0,188.5568,188.5568,188.1484,188.2372,9354.0
2019-08-09 14:45:00,212.0,212.12,211.94,211.98,11027.0,188.1928,188.2993,188.1395,188.175,11027.0
2019-08-09 14:50:00,211.97,212.47,211.91,212.38,19519.0,188.1662,188.61,188.1129,188.5301,19519.0
2019-08-09 14:55:00,212.4,212.52,212.03,212.04,6680.0,188.5479,188.6544,188.2194,188.2283,6680.0
2019-08-09 15:00:00,212.05,212.46,211.97,212.45,13505.0,188.2372,188.6011,188.1662,188.5923,13505.0
2019-08-09 15:05:00,212.44,213.0,212.37,212.99,9232.0,188.5834,189.0805,188.5212,189.0716,9232.0
2019-08-09 15:10:00,213.0,213.15,212.73,212.73,6500.0,189.0805,189.2137,188.8408,188.8408,6500.0
2019-08-09 15:15:00,212.72,212.76,212.28,212.46,7685.0,188.8319,188.8674,188.4414,188.6011,7685.0
2019-08-09 15:20:00,212.47,212.51,212.2,212.38,18108.0,188.61,188.6455,188.3703,188.5301,18108.0
2019-08-09 15:25:00,212.46,212.72,212.38,212.72,5546.0,188.6011,188.8319,188.5301,188.8319,5546.0
2019-08-09 15:30:00,212.71,212.72,212.05,212.18,24035.0,188.8231,188.8319,188.2372,188.3526,24035.0
2019-08-09 15:35:00,212.14,212.45,212.05,212.05,33680.0,188.3171,188.5923,188.2372,188.2372,33680.0
2019-08-09 15:40:00,212.03,212.34,212.03,212.13,21372.0,188.2194,188.4946,188.2194,188.3082,21372.0
2019-08-09 15:45:00,212.11,212.56,212.02,212.41,19578.0,188.2904,188.6899,188.2105,188.5568,19578.0
2019-08-09 15:50:00,212.46,212.65,211.94,211.94,22134.0,188.6011,188.7698,188.1395,188.1395,22134.0
2019-08-09 15:55:00,211.93,211.93,211.43,211.71,38711.0,188.1307,188.1307,187.6868,187.9354,38711.0
2019-08-12 09:30:00,211.39,211.82,210.42,211.54,8118.0,187.6513,188.033,186.7902,187.7845,8118.0
2019-08-12 09:35:00,211.6,211.61,210.71,210.76,7711.0,187.8377,187.8466,187.0477,187.092,7711.0
2019-08-12 09:40:00,210.81,211.05,210.76,210.86,5127.0,187.1364,187.3495,187.092,187.1808,5127.0
2019-08-12 09:45:00,210.95,211.75,210.9,211.67,14043.0,187.2607,187.9709,187.2163,187.8999,14043.0
2019-08-12 09:50:00,211.61,211.65,211.06,211.15,3292.0,187.8466,187.8821,187.3584,187.4382,3292.0
2019-08-12 09:55:00,211.05,211.39,210.95,211.03,8189.0,187.3495,187.6513,187.2607,187.3317,8189.0
2019-08-12 10:00:00,211.2,211.22,210.95,211.02,6751.0,187.4826,187.5004,187.2607,187.3228,6751.0
2019-08-12 10:05:00,211.06,211.06,210.88,211.0,8303.0,187.3584,187.3584,187.1986,187.3051,8303.0
2019-08-12 10:10:00,210.98,211.19,210.83,211.17,6539.0,187.2873,187.4738,187.1542,187.456,6539.0
2019-08-12 10:15:00,211.08,211.37,211.06,211.14,13295.0,187.3761,187.6335,187.3584,187.4294,13295.0
2019-08-12 10:20:00,211.11,211.75,210.97,211.74,10077.0,187.4027,187.9709,187.2785,187.962,10077.0
2019-08-12 10:25:00,211.8,211.8,211.42,211.59,8995.0,188.0153,188.0153,187.6779,187.8288,8995.0
2019-08-12 10:30:00,211.6,211.96,211.46,211.83,22763.0,187.8377,188.1573,187.7134,188.0419,22763.0
2019-08-12 10:35:00,211.82,211.82,211.4,211.53,7370.0,188.033,188.033,187.6602,187.7756,7370.0
2019-08-12 10:40:00,211.59,211.6,211.16,211.36,7191.0,187.8288,187.8377,187.4471,187.6247,7191.0
2019-08-12 10:45:00,211.42,211.47,211.09,211.15,5216.0,187.6779,187.7223,187.385,187.4382,5216.0
2019-08-12 10:50:00,211.29,211.35,211.09,211.35,5606.0,187.5625,187.6158,187.385,187.6158,5606.0
2019-08-12 10:55:00,211.37,211.53,211.35,211.48,4776.0,187.6335,187.7756,187.6158,187.7312,4776.0
2019-08-12 11:00:00,211.43,211.52,211.3,211.35,7000.0,187.6868,187.7667,187.5714,187.6158,7000.0
2019-08-12 11:05:00,211.32,211.32,211.02,211.02,3800.0,187.5892,187.5892,187.3228,187.3228,3800.0
2019-08-12 11:10:00,210.94,210.98,210.62,210.78,8863.0,187.2518,187.2873,186.9678,187.1098,8863.0
2019-08-12 11:15:00,210.9,211.1,210.75,210.98,5703.0,187.2163,187.3939,187.0832,187.2873,5703.0
2019-08-12 11:20:00,210.98,211.24,210.9,211.0,5239.0,187.2873,187.5181,187.2163,187.3051,5239.0
2019-08-12 11:25:00,210.94,211.01,210.87,210.91,3557.0,187.2518,187.314,187.1897,187.2252,3557.0
2019-08-12 11:30:00,210.96,211.08,210.62,210.62,10550.0,187.2696,187.3761,186.9678,186.9678,10550.0
2019-08-12 11:35:00,210.61,210.94,210.59,210.88,11338.0,186.9589,187.2518,186.9411,187.1986,11338.0
2019-08-12 11:40:00,210.84,211.36,210.76,211.27,16902.0,187.1631,187.6247,187.092,187.5448,16902.0
2019-08-12 11:45:00,211.27,211.31,210.96,211.05,15100.0,187.5448,187.5803,187.2696,187.3495,15100.0
2019-08-12 11:50:00,211.0,211.11,210.9,211.05,8880.0,187.3051,187.4027,187.2163,187.3495,8880.0
2019-08-12 11:55:00,211.07,211.08,210.65,210.95,11758.0,187.3672,187.3761,186.9944,187.2607,11758.0
2019-08-12 12:00:00,210.89,211.02,210.75,210.95,8529.0,187.2074,187.3228,187.0832,187.2607,8529.0
2019-08-12 12:05:00,210.99,211.03,210.87,211.0,6170.0,187.2962,187.3317,187.1897,187.3051,6170.0
2019-08-12 12:10:00,211.0,211.09,210.91,211.0,17803.0,187.3051,187.385,187.2252,187.3051,17803.0
2019-08-12 12:15:00,211.0,211.01,210.69,211.01,4800.0,187.3051,187.314,187.0299,187.314,4800.0
2019-08-12 12:20:00,211.0,211.02,210.79,210.95,8447.0,187.3051,187.3228,187.1187,187.2607,8447.0
2019-08-12 12:25:00,210.94,211.09,210.85,211.04,9240.0,187.2518,187.385,187.1719,187.3406,9240.0
2019-08-12 12:30:00,211.01,211.05,210.92,210.95,7369.0,187.314,187.3495,187.2341,187.2607,7369.0
2019-08-12 12:35:00,210.95,211.0,210.71,210.78,4600.0,187.2607,187.3051,187.0477,187.1098,4600.0
2019-08-12 12:40:00,210.76,210.76,210.41,210.49,10537.0,187.092,187.092,186.7813,186.8524,10537.0
2019-08-12 12:45:00,210.48,210.76,210.45,210.7,26954.0,186.8435,187.092,186.8169,187.0388,26954.0
2019-08-12 12:50:00,210.71,210.74,210.24,210.25,3045.0,187.0477,187.0743,186.6304,186.6393,3045.0
2019-08-12 12:55:00,210.32,210.54,210.11,210.37,9000.0,186.7015,186.8968,186.515,186.7458,9000.0
2019-08-12 13:00:00,210.33,210.33,210.0,210.1,5659.0,186.7103,186.7103,186.4174,186.5062,5659.0
2019-08-12 13:05:00,210.12,210.36,210.12,210.23,3254.0,186.5239,186.737,186.5239,186.6216,3254.0
2019-08-12 13:10:00,210.26,210.57,210.26,210.44,13850.0,186.6482,186.9234,186.6482,186.808,13850.0
2019-08-12 13:15:00,210.38,210.46,210.09,210.27,4598.0,186.7547,186.8257,186.4973,186.6571,4598.0
2019-08-12 13:20:00,210.3,210.3,210.1,210.15,3732.0,186.6837,186.6837,186.5062,186.5505,3732.0
2019-08-12 13:25:00,210.09,210.41,210.08,210.31,9273.0,186.4973,186.7813,186.4884,186.6926,9273.0
2019-08-12 13:30:00,210.38,210.41,210.18,210.25,3999.0,186.7547,186.7813,186.5772,186.6393,3999.0
2019-08-12 13:35:00,210.24,210.24,209.87,209.95,3931.0,186.6304,186.6304,186.302,186.373,3931.0
2019-08-12 13:40:00,209.91,209.91,209.49,209.58,12250.0,186.3375,186.3375,185.9647,186.0446,12250.0
2019-08-12 13:45:00,209.55,209.62,209.43,209.44,9632.0,186.0179,186.0801,185.9114,185.9203,9632.0
2019-08-12 13:50:00,209.38,209.38,209.13,209.31,9060.0,185.867,185.867,185.6451,185.8049,9060.0
2019-08-12 13:55:00,209.36,209.4,209.23,209.4,4097.0,185.8493,185.8848,185.7339,185.8848,4097.0
2019-08-12 14:00:00,209.34,209.44,209.23,209.41,4931.0,185.8315,185.9203,185.7339,185.8936,4931.0
2019-08-12 14:05:00,209.41,209.44,209.26,209.42,6613.0,185.8936,185.9203,185.7605,185.9025,6613.0
2019-08-12 14:10:00,209.4,209.43,209.34,209.39,8131.0,185.8848,185.9114,185.8315,185.8759,8131.0
2019-08-12 14:15:00,209.4,209.4,209.23,209.31,11902.0,185.8848,185.8848,185.7339,185.8049,11902.0
2019-08-12 14:20:00,209.33,209.78,209.33,209.56,9294.0,185.8226,186.2221,185.8226,186.0268,9294.0
2019-08-12 14:25:00,209.55,209.66,209.48,209.48,5493.0,186.0179,186.1156,185.9558,185.9558,5493.0
2019-08-12 14:30:00,209.53,209.76,209.41,209.64,8276.0,186.0002,186.2043,185.8936,186.0978,8276.0
2019-08-12 14:35:00,209.63,209.7,209.54,209.59,7329.0,186.0889,186.1511,186.009,186.0534,7329.0
2019-08-12 14:40:00,209.59,209.64,209.16,209.42,31183.0,186.0534,186.0978,185.6717,185.9025,31183.0
2019-08-12 14:45:00,209.48,209.94,209.48,209.58,19800.0,185.9558,186.3641,185.9558,186.0446,19800.0
2019-08-12 14:50:00,209.59,209.84,209.58,209.69,5430.0,186.0534,186.2754,186.0446,186.1422,5430.0
2019-08-12 14:55:00,209.69,209.74,209.36,209.65,9891.0,186.1422,186.1866,185.8493,186.1067,9891.0
2019-08-12 15:00:00,209.66,209.89,209.51,209.65,10629.0,186.1156,186.3197,185.9824,186.1067,10629.0
2019-08-12 15:05:00,209.65,209.77,209.5,209.65,9486.0,186.1067,186.2132,185.9735,186.1067,9486.0
2019-08-12 15:10:00,209.59,209.66,209.5,209.58,3856.0,186.0534,186.1156,185.9735,186.0446,3856.0
2019-08-12 15:15:00,209.62,209.65,209.48,209.62,3145.0,186.0801,186.1067,185.9558,186.0801,3145.0
2019-08-12 15:20:00,209.73,209.73,209.54,209.72,4343.0,186.1777,186.1777,186.009,186.1688,4343.0
2019-08-12 15:25:00,209.7,210.02,209.59,210.02,5191.0,186.1511,186.4351,186.0534,186.4351,5191.0
2019-08-12 15:30:00,210.0,210.08,209.55,209.6,5935.0,186.4174,186.4884,186.0179,186.0623,5935.0
2019-08-12 15:35:00,209.6,209.84,209.54,209.84,3519.0,186.0623,186.2754,186.009,186.2754,3519.0
2019-08-12 15:40:00,209.87,209.96,209.73,209.73,2037.0,186.302,186.3819,186.1777,186.1777,2037.0
2019-08-12 15:45:00,209.71,209.89,209.41,209.41,6766.0,186.16,186.3197,185.8936,185.8936,6766.0
2019-08-12 15:50:00,209.42,209.53,209.27,209.37,10543.0,185.9025,186.0002,185.7694,185.8581,10543.0
2019-08-12 15:55:00,209.35,209.48,209.17,209.4,55087.0,185.8404,185.9558,185.6806,185.8848,55087.0
2019-08-13 09:30:00,208.45,208.45,207.44,208.42,23413.0,185.0415,185.0415,184.1449,185.0148,23413.0
2019-08-13 09:35:00,208.51,210.21,208.5,210.18,5900.0,185.0947,186.6038,185.0858,186.5772,5900.0
2019-08-13 09:40:00,210.18,210.28,209.34,210.17,14258.0,186.5772,186.6659,185.8315,186.5683,14258.0
2019-08-13 09:45:00,210.16,212.34,210.01,211.96,11873.0,186.5594,188.4946,186.4263,188.1573,11873.0
2019-08-13 09:50:00,211.92,211.96,210.75,210.91,13570.0,188.1218,188.1573,187.0832,187.2252,13570.0
2019-08-13 09:55:00,210.98,211.24,210.5,210.61,23390.0,187.2873,187.5181,186.8612,186.9589,23390.0
2019-08-13 10:00:00,210.69,211.0,210.32,210.78,11403.0,187.0299,187.3051,186.7015,187.1098,11403.0
2019-08-13 10:05:00,210.87,211.02,210.27,210.49,12385.0,187.1897,187.3228,186.6571,186.8524,12385.0
2019-08-13 10:10:00,210.54,210.55,209.91,210.14,7361.0,186.8968,186.9056,186.3375,186.5417,7361.0
2019-08-13 10:15:00,210.14,210.35,209.86,210.28,6493.0,186.5417,186.7281,186.2931,186.6659,6493.0
2019-08-13 10:20:00,210.38,210.38,208.79,209.28,39122.0,186.7547,186.7547,185.3433,185.7782,39122.0
2019-08-13 10:25:00,209.31,210.6,209.3,210.3,7995.0,185.8049,186.95,185.796,186.6837,7995.0
2019-08-13 10:30:00,210.38,210.58,210.11,210.37,11383.0,186.7547,186.9323,186.515,186.7458,11383.0
2019-08-13 10:35:00,210.38,210.54,209.52,209.53,21288.0,186.7547,186.8968,185.9913,186.0002,21288.0
2019-08-13 10:40:00,209.58,209.91,209.35,209.91,9275.0,186.0446,186.3375,185.8404,186.3375,9275.0
2019-08-13 10:45:00,209.86,210.0,208.54,208.55,17476.0,186.2931,186.4174,185.1213,185.1302,17476.0
2019-08-13 10:50:00,208.55,208.88,208.26,208.59,11121.0,185.1302,185.4232,184.8728,185.1657,11121.0
2019-08-13 10:55:00,208.63,208.82,208.47,208.69,6571.0,185.2012,185.3699,185.0592,185.2545,6571.0
2019-08-13 11:00:00,208.85,208.99,208.53,208.74,6806.0,185.3965,185.5208,185.1125,185.2989,6806.0
2019-08-13 11:05:00,208.67,209.14,208.57,209.03,9834.0,185.2367,185.654,185.148,185.5563,9834.0
2019-08-13 11:10:00,209.01,209.36,208.9,209.25,9209.0,185.5386,185.8493,185.4409,185.7516,9209.0
2019-08-13 11:15:00,209.26,209.27,208.65,208.73,7419.0,185.7605,185.7694,185.219,185.29,7419.0
2019-08-13 11:20:00,208.7,209.09,208.7,208.96,4686.0,185.2634,185.6096,185.2634,185.4942,4686.0
2019-08-13 11:25:00,208.78,209.0,208.68,208.93,7061.0,185.3344,185.5297,185.2456,185.4676,7061.0
2019-08-13 11:30:00,208.89,208.89,208.66,208.66,4874.0,185.432,185.432,185.2279,185.2279,4874.0
2019-08-13 11:35:00,208.57,208.86,208.42,208.84,5938.0,185.148,185.4054,185.0148,185.3877,5938.0
2019-08-13 11:40:00,208.96,209.48,208.94,209.48,14089.0,185.4942,185.9558,185.4764,185.9558,14089.0
2019-08-13 11:45:00,209.49,209.67,209.37,209.4,4850.0,185.9647,186.1245,185.8581,185.8848,4850.0
2019-08-13 11:50:00,209.48,209.48,209.17,209.17,2300.0,185.9558,185.9558,185.6806,185.6806,2300.0
2019-08-13 11:55:00,209.43,209.67,209.31,209.61,4223.0,185.9114,186.1245,185.8049,186.0712,4223.0
2019-08-13 12:00:00,209.62,209.71,209.51,209.61,5055.0,186.0801,186.16,185.9824,186.0712,5055.0
2019-08-13 12:05:00,209.64,209.81,209.59,209.59,4236.0,186.0978,186.2487,186.0534,186.0534,4236.0
2019-08-13 12:10:00,209.65,209.76,209.48,209.76,4200.0,186.1067,186.2043,185.9558,186.2043,4200.0
2019-08-13 12:15:00,209.79,210.03,209.79,209.9,10200.0,186.231,186.444,186.231,186.3286,10200.0
2019-08-13 12:20:00,209.92,210.12,209.71,209.71,6292.0,186.3464,186.5239,186.16,186.16,6292.0
2019-08-13 12:25:00,209.67,209.81,209.57,209.68,8259.0,186.1245,186.2487,186.0357,186.1333,8259.0
2019-08-13 12:30:00,209.68,209.68,209.44,209.44,9222.0,186.1333,186.1333,185.9203,185.9203,9222.0
2019-08-13 12:35:00,209.43,209.68,209.42,209.68,3778.0,185.9114,186.1333,185.9025,186.1333,3778.0
2019-08-13 12:40:00,209.69,209.69,209.45,209.5,3594.0,186.1422,186.1422,185.9292,185.9735,3594.0
2019-08-13 12:45:00,209.61,209.61,209.37,209.44,6080.0,186.0712,186.0712,185.8581,185.9203,6080.0
2019-08-13 12:50:00,209.52,209.59,209.34,209.34,4093.0,185.9913,186.0534,185.8315,185.8315,4093.0
2019-08-13 12:55:00,209.3,209.3,209.11,209.28,3901.0,185.796,185.796,185.6273,185.7782,3901.0
2019-08-13 13:00:00,209.31,209.56,209.12,209.54,4318.0,185.8049,186.0268,185.6362,186.009,4318.0
2019-08-13 13:05:00,209.59,209.78,209.54,209.66,3165.0,186.0534,186.2221,186.009,186.1156,3165.0
2019-08-13 13:10:00,209.68,209.74,209.62,209.63,3837.0,186.1333,186.1866,186.0801,186.0889,3837.0
2019-08-13 13:15:00,209.66,209.66,208.94,209.14,6936.0,186.1156,186.1156,185.4764,185.654,6936.0
2019-08-13 13:20:00,209.1,209.3,208.99,209.16,3255.0,185.6185,185.796,185.5208,185.6717,3255.0
2019-08-13 13:25:00,209.26,209.35,209.02,209.24,9117.0,185.7605,185.8404,185.5474,185.7427,9117.0
2019-08-13 13:30:00,209.23,209.42,209.2,209.26,3653.0,185.7339,185.9025,185.7072,185.7605,3653.0
2019-08-13 13:35:00,209.34,209.36,209.21,209.21,7590.0,185.8315,185.8493,185.7161,185.7161,7590.0
2019-08-13 13:40:00,209.22,209.39,209.17,209.39,6324.0,185.725,185.8759,185.6806,185.8759,6324.0
2019-08-13 13:45:00,209.42,209.63,209.41,209.42,7365.0,185.9025,186.0889,185.8936,185.9025,7365.0
2019-08-13 13:50:00,209.45,209.49,209.35,209.41,3650.0,185.9292,185.9647,185.8404,185.8936,3650.0
2019-08-13 13:55:00,209.33,209.65,209.33,209.49,34588.0,185.8226,186.1067,185.8226,185.9647,34588.0
2019-08-13 14:00:00,209.49,209.6,209.49,209.59,3300.0,185.9647,186.0623,185.9647,186.0534,3300.0
2019-08-13 14:05:00,209.53,209.63,209.43,209.61,8191.0,186.0002,186.0889,185.9114,186.0712,8191.0
2019-08-13 14:10:00,209.65,209.65,209.53,209.54,8574.0,186.1067,186.1067,186.0002,186.009,8574.0
2019-08-13 14:15:00,209.6,209.84,209.57,209.78,5418.0,186.0623,186.2754,186.0357,186.2221,5418.0
2019-08-13 14:20:00,209.82,210.09,209.82,210.01,13849.0,186.2576,186.4973,186.2576,186.4263,13849.0
2019-08-13 14:25:00,210.0,210.2,209.98,210.2,8203.0,186.4174,186.5949,186.3996,186.5949,8203.0
2019-08-13 14:30:00,210.2,210.26,210.02,210.19,11577.0,186.5949,186.6482,186.4351,186.5861,11577.0
2019-08-13 14:35:00,210.14,210.25,210.01,210.11,5541.0,186.5417,186.6393,186.4263,186.515,5541.0
2019-08-13 14:40:00,210.08,210.17,210.04,210.05,4192.0,186.4884,186.5683,186.4529,186.4618,4192.0
2019-08-13 14:45:00,210.1,210.12,209.88,209.97,5891.0,186.5062,186.5239,186.3109,186.3908,5891.0
2019-08-13 14:50:00,209.95,209.95,209.5,209.5,18195.0,186.373,186.373,185.9735,185.9735,18195.0
2019-08-13 14:55:00,209.45,209.61,209.45,209.53,15312.0,185.9292,186.0712,185.9292,186.0002,15312.0
2019-08-13 15:00:00,209.53,209.77,209.51,209.76,6903.0,186.0002,186.2132,185.9824,186.2043,6903.0
2019-08-13 15:05:00,209.73,209.77,209.54,209.67,8542.0,186.1777,186.2132,186.009,186.1245,8542.0
2019-08-13 15:10:00,209.69,209.69,209.56,209.6,6330.0,186.1422,186.1422,186.0268,186.0623,6330.0
2019-08-13 15:15:00,209.61,209.8,209.58,209.79,7519.0,186.0712,186.2399,186.0446,186.231,7519.0
2019-08-13 15:20:00,209.84,209.84,209.64,209.72,8934.0,186.2754,186.2754,186.0978,186.1688,8934.0
2019-08-13 15:25:00,209.72,209.74,209.62,209.66,5684.0,186.1688,186.1866,186.0801,186.1156,5684.0
2019-08-13 15:30:00,209.63,209.83,209.55,209.76,12989.0,186.0889,186.2665,186.0179,186.2043,12989.0
2019-08-13 15:35:00,209.76,209.92,209.76,209.78,15238.0,186.2043,186.3464,186.2043,186.2221,15238.0
2019-08-13 15:40:00,209.8,209.89,209.76,209.89,20941.0,186.2399,186.3197,186.2043,186.3197,20941.0
2019-08-13 15:45:00,209.88,209.88,209.69,209.82,13504.0,186.3109,186.3109,186.1422,186.2576,13504.0
2019-08-13 15:50:00,209.8,209.99,209.51,209.96,20519.0,186.2399,186.4085,185.9824,186.3819,20519.0
2019-08-13 15:55:00,209.97,209.98,209.53,209.84,30432.0,186.3908,186.3996,186.0002,186.2754,30432.0
2019-08-14 09:30:00,208.17,208.17,205.5,207.69,28364.0,184.7929,184.7929,182.4227,184.3668,28364.0
2019-08-14 09:35:00,207.88,208.24,207.43,208.17,10400.0,184.5355,184.855,184.136,184.7929,10400.0
2019-08-14 09:40:00,208.12,208.12,206.55,206.56,12189.0,184.7485,184.7485,183.3548,183.3637,12189.0
2019-08-14 09:45:00,206.69,207.02,206.19,206.67,15522.0,183.4791,183.772,183.0352,183.4613,15522.0
2019-08-14 09:50:00,206.67,207.23,206.36,206.77,16362.0,183.4613,183.9585,183.1862,183.5501,16362.0
2019-08-14 09:55:00,206.87,208.06,206.87,208.06,9216.0,183.6389,184.6953,183.6389,184.6953,9216.0
2019-08-14 10:00:00,208.02,208.74,208.0,208.53,19804.0,184.6597,185.2989,184.642,185.1125,19804.0
2019-08-14 10:05:00,208.57,208.58,207.98,208.54,9882.0,185.148,185.1569,184.6242,185.1213,9882.0
2019-08-14 10:10:00,208.53,208.61,208.0,208.09,5647.0,185.1125,185.1835,184.642,184.7219,5647.0
2019-08-14 10:15:00,208.08,208.58,208.06,208.08,8427.0,184.713,185.1569,184.6953,184.713,8427.0
2019-08-14 10:20:00,207.96,208.27,207.9,207.96,9124.0,184.6065,184.8817,184.5532,184.6065,9124.0
2019-08-14 10:25:00,207.93,208.19,207.81,208.16,8056.0,184.5798,184.8107,184.4733,184.784,8056.0
2019-08-14 10:30:00,208.46,208.56,207.98,208.07,7448.0,185.0503,185.1391,184.6242,184.7041,7448.0
2019-08-14 10:35:00,208.08,208.19,207.87,208.03,4364.0,184.713,184.8107,184.5266,184.6686,4364.0
2019-08-14 10:40:00,207.97,208.36,207.97,208.26,2709.0,184.6154,184.9616,184.6154,184.8728,2709.0
2019-08-14 10:45:00,208.26,208.3,208.03,208.06,4934.0,184.8728,184.9083,184.6686,184.6953,4934.0
2019-08-14 10:50:00,207.99,208.34,207.93,208.28,6008.0,184.6331,184.9438,184.5798,184.8905,6008.0
2019-08-14 10:55:00,208.32,208.32,207.88,207.88,8218.0,184.9261,184.9261,184.5355,184.5355,8218.0
2019-08-14 11:00:00,207.96,208.43,207.54,208.1,7141.0,184.6065,185.0237,184.2336,184.7308,7141.0
2019-08-14 11:05:00,208.16,208.26,208.0,208.14,6473.0,184.784,184.8728,184.642,184.7663,6473.0
2019-08-14 11:10:00,208.11,208.16,207.82,207.89,3095.0,184.7396,184.784,184.4822,184.5443,3095.0
2019-08-14 11:15:00,207.82,207.82,207.22,207.3,6330.0,184.4822,184.4822,183.9496,184.0206,6330.0
2019-08-14 11:20:00,207.29,207.5,207.06,207.5,10971.0,184.0117,184.1981,183.8075,184.1981,10971.0
2019-08-14 11:25:00,207.58,207.73,207.41,207.55,6259.0,184.2692,184.4023,184.1182,184.2425,6259.0
2019-08-14 11:30:00,207.54,208.08,207.54,208.02,3215.0,184.2336,184.713,184.2336,184.6597,3215.0
2019-08-14 11:35:00,208.08,208.17,207.81,208.1,4275.0,184.713,184.7929,184.4733,184.7308,4275.0
2019-08-14 11:40:00,208.23,208.25,207.99,208.12,5227.0,184.8462,184.8639,184.6331,184.7485,5227.0
2019-08-14 11:45:00,208.07,208.19,207.95,208.16,4799.0,184.7041,184.8107,184.5976,184.784,4799.0
2019-08-14 11:50:00,208.17,208.37,208.09,208.34,2971.0,184.7929,184.9704,184.7219,184.9438,2971.0
2019-08-14 11:55:00,208.29,208.43,208.1,208.39,4877.0,184.8994,185.0237,184.7308,184.9882,4877.0
2019-08-14 12:00:00,208.35,208.38,207.88,207.99,8733.0,184.9527,184.9793,184.5355,184.6331,8733.0
2019-08-14 12:05:00,208.02,208.09,207.7,207.7,5057.0,184.6597,184.7219,184.3757,184.3757,5057.0
2019-08-14 12:10:00,207.73,208.21,207.69,208.21,3291.0,184.4023,184.8284,184.3668,184.8284,3291.0
2019-08-14 12:15:00,208.15,208.22,207.98,208.18,4110.0,184.7751,184.8373,184.6242,184.8018,4110.0
2019-08-14 12:20:00,208.23,208.34,208.08,208.31,6113.0,184.8462,184.9438,184.713,184.9172,6113.0
2019-08-14 12:25:00,208.31,208.31,208.09,208.17,4230.0,184.9172,184.9172,184.7219,184.7929,4230.0
2019-08-14 12:30:00,208.25,208.48,208.21,208.42,3428.0,184.8639,185.0681,184.8284,185.0148,3428.0
2019-08-14 12:35:00,208.44,208.53,208.36,208.47,5220.0,185.0326,185.1125,184.9616,185.0592,5220.0
2019-08-14 12:40:00,208.45,208.45,208.3,208.45,3724.0,185.0415,185.0415,184.9083,185.0415,3724.0
2019-08-14 12:45:00,208.42,208.42,208.03,208.03,7111.0,185.0148,185.0148,184.6686,184.6686,7111.0
2019-08-14 12:50:00,208.06,208.09,207.72,207.72,8497.0,184.6953,184.7219,184.3934,184.3934,8497.0
2019-08-14 12:55:00,207.71,207.72,207.18,207.21,6321.0,184.3846,184.3934,183.9141,183.9407,6321.0
2019-08-14 13:00:00,207.18,207.41,206.85,207.21,8197.0,183.9141,184.1182,183.6211,183.9407,8197.0
2019-08-14 13:05:00,207.12,207.35,206.99,207.32,5562.0,183.8608,184.065,183.7454,184.0384,5562.0
2019-08-14 13:10:00,207.38,207.63,207.25,207.57,7948.0,184.0916,184.3135,183.9762,184.2603,7948.0
2019-08-14 13:15:00,207.53,207.68,207.47,207.47,6191.0,184.2248,184.3579,184.1715,184.1715,6191.0
2019-08-14 13:20:00,207.58,208.0,207.5,208.0,3719.0,184.2692,184.642,184.1981,184.642,3719.0
2019-08-14 13:25:00,208.06,208.58,208.06,208.3,5650.0,184.6953,185.1569,184.6953,184.9083,5650.0
2019-08-14 13:30:00,208.22,208.53,208.22,208.53,3822.0,184.8373,185.1125,184.8373,185.1125,3822.0
2019-08-14 13:35:00,208.55,208.79,208.49,208.7,4028.0,185.1302,185.3433,185.077,185.2634,4028.0
2019-08-14 13:40:00,208.71,208.87,208.71,208.85,3721.0,185.2723,185.4143,185.2723,185.3965,3721.0
2019-08-14 13:45:00,208.83,208.83,208.66,208.79,6025.0,185.3788,185.3788,185.2279,185.3433,6025.0
2019-08-14 13:50:00,208.82,209.72,208.7,209.15,42031.0,185.3699,186.1688,185.2634,185.6628,42031.0
2019-08-14 13:55:00,209.22,209.23,208.87,209.04,5147.0,185.725,185.7339,185.4143,185.5652,5147.0
2019-08-14 14:00:00,209.04,209.19,208.67,208.69,4049.0,185.5652,185.6984,185.2367,185.2545,4049.0
2019-08-14 14:05:00,208.67,208.67,208.16,208.41,5796.0,185.2367,185.2367,184.784,185.0059,5796.0
2019-08-14 14:10:00,208.41,208.77,208.41,208.56,4731.0,185.0059,185.3255,185.0059,185.1391,4731.0
2019-08-14 14:15:00,208.54,208.89,208.54,208.81,3523.0,185.1213,185.432,185.1213,185.361,3523.0
2019-08-14 14:20:00,208.78,208.92,208.6,208.6,5353.0,185.3344,185.4587,185.1746,185.1746,5353.0
2019-08-14 14:25:00,208.58,208.71,208.38,208.38,5193.0,185.1569,185.2723,184.9793,184.9793,5193.0
2019-08-14 14:30:00,208.45,208.46,207.98,208.03,5853.0,185.0415,185.0503,184.6242,184.6686,5853.0
2019-08-14 14:35:00,208.03,208.11,207.84,207.91,3763.0,184.6686,184.7396,184.5,184.5621,3763.0
2019-08-14 14:40:00,207.9,208.31,207.9,208.16,39413.0,184.5532,184.9172,184.5532,184.784,39413.0
2019-08-14 14:45:00,208.26,208.56,208.2,208.27,7249.0,184.8728,185.1391,184.8195,184.8817,7249.0
2019-08-14 14:50:00,208.23,208.76,208.23,208.72,3700.0,184.8462,185.3166,184.8462,185.2811,3700.0
2019-08-14 14:55:00,208.76,208.76,208.56,208.71,6363.0,185.3166,185.3166,185.1391,185.2723,6363.0
2019-08-14 15:00:00,208.64,209.32,208.5,209.25,7947.0,185.2101,185.8138,185.0858,185.7516,7947.0
2019-08-14 15:05:00,209.26,209.36,209.05,209.15,4350.0,185.7605,185.8493,185.5741,185.6628,4350.0
2019-08-14 15:10:00,209.19,209.25,208.9,208.92,9798.0,185.6984,185.7516,185.4409,185.4587,9798.0
2019-08-14 15:15:00,208.9,208.97,208.63,208.67,9406.0,185.4409,185.5031,185.2012,185.2367,9406.0
2019-08-14 15:20:00,208.67,208.67,208.08,208.19,11077.0,185.2367,185.2367,184.713,184.8107,11077.0
2019-08-14 15:25:00,208.28,209.11,208.28,208.61,8292.0,184.8905,185.6273,184.8905,185.1835,8292.0
2019-08-14 15:30:00,208.54,208.54,208.05,208.31,12886.0,185.1213,185.1213,184.6864,184.9172,12886.0
2019-08-14 15:35:00,208.35,208.36,207.94,208.22,20115.0,184.9527,184.9616,184.5887,184.8373,20115.0
2019-08-14 15:40:00,208.29,208.56,207.97,208.16,16586.0,184.8994,185.1391,184.6154,184.784,16586.0
2019-08-14 15:45:00,208.14,208.51,208.04,208.04,10001.0,184.7663,185.0947,184.6775,184.6775,10001.0
2019-08-14 15:50:00,208.04,208.48,207.93,208.38,21444.0,184.6775,185.0681,184.5798,184.9793,21444.0
2019-08-14 15:55:00,208.35,208.52,207.57,207.83,89551.0,184.9527,185.1036,184.2603,184.4911,89551.0
2019-08-15 09:30:00,207.59,208.4,207.19,208.13,20552.0,184.278,184.9971,183.9229,184.7574,20552.0
2019-08-15 09:35:00,207.98,208.34,207.36,207.38,11365.0,184.6242,184.9438,184.0739,184.0916,11365.0
2019-08-15 09:40:00,207.55,208.11,207.16,208.1,7100.0,184.2425,184.7396,183.8963,184.7308,7100.0
2019-08-15 09:45:00,208.19,209.39,208.12,209.13,28778.0,184.8107,185.8759,184.7485,185.6451,28778.0
2019-08-15 09:50:00,209.37,209.37,208.82,209.08,8171.0,185.8581,185.8581,185.3699,185.6007,8171.0
2019-08-15 09:55:00,209.06,209.4,208.95,209.21,11407.0,185.583,185.8848,185.4853,185.7161,11407.0
2019-08-15 10:00:00,209.07,209.96,209.03,209.74,10785.0,185.5918,186.3819,185.5563,186.1866,10785.0
2019-08-15 10:05:00,209.83,209.84,209.31,209.61,9401.0,186.2665,186.2754,185.8049,186.0712,9401.0
2019-08-15 10:10:00,209.43,209.89,209.43,209.45,7635.0,185.9114,186.3197,185.9114,185.9292,7635.0
2019-08-15 10:15:00,209.56,210.32,209.54,210.16,16916.0,186.0268,186.7015,186.009,186.5594,16916.0
2019-08-15 10:20:00,210.0,210.34,209.71,210.08,16298.0,186.4174,186.7192,186.16,186.4884,16298.0
2019-08-15 10:25:00,209.99,210.38,209.92,209.95,10446.0,186.4085,186.7547,186.3464,186.373,10446.0
2019-08-15 10:30:00,209.63,210.49,209.43,210.32,15771.0,186.0889,186.8524,185.9114,186.7015,15771.0
2019-08-15 10:35:00,210.4,211.08,210.39,210.61,17131.0,186.7725,187.3761,186.7636,186.9589,17131.0
2019-08-15 10:40:00,210.47,211.35,210.45,211.23,14613.0,186.8346,187.6158,186.8169,187.5093,14613.0
2019-08-15 10:45:00,211.3,211.41,210.63,210.69,9150.0,187.5714,187.6691,186.9766,187.0299,9150.0
2019-08-15 10:50:00,210.56,211.65,210.56,211.5,39931.0,186.9145,187.8821,186.9145,187.7489,39931.0
2019-08-15 10:55:00,211.53,211.53,210.75,210.75,30133.0,187.7756,187.7756,187.0832,187.0832,30133.0
2019-08-15 11:00:00,210.69,210.74,209.96,210.09,31702.0,187.0299,187.0743,186.3819,186.4973,31702.0
2019-08-15 11:05:00,210.13,210.33,209.97,210.02,13700.0,186.5328,186.7103,186.3908,186.4351,13700.0
2019-08-15 11:10:00,209.99,210.7,209.78,210.56,25662.0,186.4085,187.0388,186.2221,186.9145,25662.0
2019-08-15 11:15:00,210.56,210.65,210.04,210.14,42901.0,186.9145,186.9944,186.4529,186.5417,42901.0
2019-08-15 11:20:00,210.1,210.18,209.72,209.88,59237.0,186.5062,186.5772,186.1688,186.3109,59237.0
2019-08-15 11:25:00,209.82,210.36,209.79,210.32,6147.0,186.2576,186.737,186.231,186.7015,6147.0
2019-08-15 11:30:00,210.29,210.5,210.23,210.41,9160.0,186.6748,186.8612,186.6216,186.7813,9160.0
2019-08-15 11:35:00,210.46,210.57,210.17,210.3,13278.0,186.8257,186.9234,186.5683,186.6837,13278.0
2019-08-15 11:40:00,210.28,210.33,210.14,210.25,6861.0,186.6659,186.7103,186.5417,186.6393,6861.0
2019-08-15 11:45:00,210.34,210.92,210.31,210.57,9710.0,186.7192,187.2341,186.6926,186.9234,9710.0
2019-08-15 11:50:00,210.59,210.63,210.33,210.33,6670.0,186.9411,186.9766,186.7103,186.7103,6670.0
2019-08-15 11:55:00,210.27,210.57,210.14,210.28,12463.0,186.6571,186.9234,186.5417,186.6659,12463.0
2019-08-15 12:00:00,210.33,210.33,210.03,210.03,3520.0,186.7103,186.7103,186.444,186.444,3520.0
2019-08-15 12:05:00,209.97,210.52,209.97,210.49,4561.0,186.3908,186.879,186.3908,186.8524,4561.0
2019-08-15 12:10:00,210.5,210.85,210.46,210.85,10581.0,186.8612,187.1719,186.8257,187.1719,10581.0
2019-08-15 12:15:00,210.83,211.05,210.7,210.76,9424.0,187.1542,187.3495,187.0388,187.092,9424.0
2019-08-15 12:20:00,210.77,210.77,210.49,210.51,6117.0,187.1009,187.1009,186.8524,186.8701,6117.0
2019-08-15 12:25:00,210.49,210.63,210.38,210.39,4169.0,186.8524,186.9766,186.7547,186.7636,4169.0
2019-08-15 12:30:00,210.44,210.6,210.36,210.45,4951.0,186.808,186.95,186.737,186.8169,4951.0
2019-08-15 12:35:00,210.48,210.54,209.83,209.94,10927.0,186.8435,186.8968,186.2665,186.3641,10927.0
2019-08-15 12:40:00,209.94,210.18,209.83,210.18,5044.0,186.3641,186.5772,186.2665,186.5772,5044.0
2019-08-15 12:45:00,210.14,210.23,209.98,209.98,2488.0,186.5417,186.6216,186.3996,186.3996,2488.0
2019-08-15 12:50:00,209.99,210.1,209.53,209.53,5048.0,186.4085,186.5062,186.0002,186.0002,5048.0
2019-08-15 12:55:00,209.6,209.61,209.29,209.53,4942.0,186.0623,186.0712,185.7871,186.0002,4942.0
2019-08-15 13:00:00,209.44,209.66,209.34,209.59,56787.0,185.9203,186.1156,185.8315,186.0534,56787.0
2019-08-15 13:05:00,209.54,209.54,209.36,209.44,3312.0,186.009,186.009,185.8493,185.9203,3312.0
2019-08-15 13:10:00,209.23,209.23,208.97,209.21,7473.0,185.7339,185.7339,185.5031,185.7161,7473.0
2019-08-15 13:15:00,209.15,209.54,209.14,209.5,5382.0,185.6628,186.009,185.654,185.9735,5382.0
2019-08-15 13:20:00,209.47,209.54,209.23,209.34,3563.0,185.9469,186.009,185.7339,185.8315,3563.0
2019-08-15 13:25:00,209.23,209.23,208.82,209.01,5422.0,185.7339,185.7339,185.3699,185.5386,5422.0
2019-08-15 13:30:00,209.0,209.25,208.91,209.25,77571.0,185.5297,185.7516,185.4498,185.7516,77571.0
2019-08-15 13:35:00,209.22,209.25,208.73,208.78,16954.0,185.725,185.7516,185.29,185.3344,16954.0
2019-08-15 13:40:00,208.8,208.87,208.67,208.73,10570.0,185.3521,185.4143,185.2367,185.29,10570.0
2019-08-15 13:45:00,208.67,208.71,207.87,207.88,9257.0,185.2367,185.2723,184.5266,184.5355,9257.0
2019-08-15 13:50:00,207.94,207.98,207.49,207.73,19180.0,184.5887,184.6242,184.1893,184.4023,19180.0
2019-08-15 13:55:00,207.8,207.8,207.52,207.6,15798.0,184.4644,184.4644,184.2159,184.2869,15798.0
2019-08-15 14:00:00,207.6,208.3,207.49,207.86,9522.0,184.2869,184.9083,184.1893,184.5177,9522.0
2019-08-15 14:05:00,207.91,207.99,207.72,207.72,9547.0,184.5621,184.6331,184.3934,184.3934,9547.0
2019-08-15 14:10:00,207.73,207.99,207.69,207.91,16474.0,184.4023,184.6331,184.3668,184.5621,16474.0
2019-08-15 14:15:00,207.9,208.4,207.87,208.24,15623.0,184.5532,184.9971,184.5266,184.855,15623.0
2019-08-15 14:20:00,208.28,209.07,208.26,208.87,14529.0,184.8905,185.5918,184.8728,185.4143,14529.0
2019-08-15 14:25:00,208.8,208.88,208.49,208.64,6069.0,185.3521,185.4232,185.077,185.2101,6069.0
2019-08-15 14:30:00,208.6,208.64,208.4,208.59,8168.0,185.1746,185.2101,184.9971,185.1657,8168.0
2019-08-15 14:35:00,208.65,208.93,208.59,208.78,10424.0,185.219,185.4676,185.1657,185.3344,10424.0
2019-08-15 14:40:00,208.84,208.87,208.37,208.4,4395.0,185.3877,185.4143,184.9704,184.9971,4395.0
2019-08-15 14:45:00,208.46,208.6,208.29,208.37,11038.0,185.0503,185.1746,184.8994,184.9704,11038.0
2019-08-15 14:50:00,208.33,208.33,207.83,208.26,12264.0,184.9349,184.9349,184.4911,184.8728,12264.0
2019-08-15 14:55:00,208.35,208.5,208.28,208.35,7877.0,184.9527,185.0858,184.8905,184.9527,7877.0
2019-08-15 15:00:00,208.35,208.72,208.35,208.6,137555.0,184.9527,185.2811,184.9527,185.1746,137555.0
2019-08-15 15:05:00,208.65,208.92,208.53,208.92,21028.0,185.219,185.4587,185.1125,185.4587,21028.0
2019-08-15 15:10:00,209.01,209.31,208.98,209.26,8795.0,185.5386,185.8049,185.5119,185.7605,8795.0
2019-08-15 15:15:00,209.29,209.43,209.16,209.33,10519.0,185.7871,185.9114,185.6717,185.8226,10519.0
2019-08-15 15:20:00,209.33,209.61,209.25,209.61,12361.0,185.8226,186.0712,185.7516,186.0712,12361.0
2019-08-15 15:25:00,209.64,209.68,209.43,209.5,11555.0,186.0978,186.1333,185.9114,185.9735,11555.0
2019-08-15 15:30:00,209.44,209.72,209.44,209.57,11976.0,185.9203,186.1688,185.9203,186.0357,11976.0
2019-08-15 15:35:00,209.62,209.88,209.52,209.76,12639.0,186.0801,186.3109,185.9913,186.2043,12639.0
2019-08-15 15:40:00,209.79,210.01,209.69,210.01,15795.0,186.231,186.4263,186.1422,186.4263,15795.0
2019-08-15 15:45:00,210.02,210.29,209.96,210.11,11061.0,186.4351,186.6748,186.3819,186.515,11061.0
2019-08-15 15:50:00,210.16,210.28,210.05,210.17,20963.0,186.5594,186.6659,186.4618,186.5683,20963.0
2019-08-15 15:55:00,210.17,210.21,209.4,209.55,97535.0,186.5683,186.6038,185.8848,186.0179,97535.0
2019-08-16 09:30:00,211.35,211.91,210.32,211.03,51876.0,187.6158,188.1129,186.7015,187.3317,51876.0
2019-08-16 09:35:00,210.99,211.36,210.71,210.72,10698.0,187.2962,187.6247,187.0477,187.0565,10698.0
2019-08-16 09:40:00,210.74,210.83,210.09,210.56,7349.0,187.0743,187.1542,186.4973,186.9145,7349.0
2019-08-16 09:45:00,210.67,211.35,210.44,210.57,17610.0,187.0122,187.6158,186.808,186.9234,17610.0
2019-08-16 09:50:00,210.51,211.08,210.22,210.28,9529.0,186.8701,187.3761,186.6127,186.6659,9529.0
2019-08-16 09:55:00,210.28,210.76,210.27,210.59,14392.0,186.6659,187.092,186.6571,186.9411,14392.0
2019-08-16 10:00:00,210.47,210.77,210.29,210.62,12965.0,186.8346,187.1009,186.6748,186.9678,12965.0
2019-08-16 10:05:00,210.48,210.6,210.15,210.28,13614.0,186.8435,186.95,186.5505,186.6659,13614.0
2019-08-16 10:10:00,210.32,210.51,210.27,210.46,16499.0,186.7015,186.8701,186.6571,186.8257,16499.0
2019-08-16 10:15:00,210.33,210.6,210.33,210.4,15141.0,186.7103,186.95,186.7103,186.7725,15141.0
2019-08-16 10:20:00,210.33,211.16,210.15,210.65,25708.0,186.7103,187.4471,186.5505,186.9944,25708.0
2019-08-16 10:25:00,210.87,211.02,210.26,210.55,21058.0,187.1897,187.3228,186.6482,186.9056,21058.0
2019-08-16 10:30:00,210.55,211.03,210.42,210.97,9463.0,186.9056,187.3317,186.7902,187.2785,9463.0
2019-08-16 10:35:00,210.97,211.19,210.72,210.76,6342.0,187.2785,187.4738,187.0565,187.092,6342.0
2019-08-16 10:40:00,210.81,211.25,210.81,211.21,8782.0,187.1364,187.527,187.1364,187.4915,8782.0
2019-08-16 10:45:00,211.13,211.25,210.88,210.92,8738.0,187.4205,187.527,187.1986,187.2341,8738.0
2019-08-16 10:50:00,210.97,210.98,210.73,210.84,10380.0,187.2785,187.2873,187.0654,187.1631,10380.0
2019-08-16 10:55:00,210.81,211.03,210.73,210.95,9956.0,187.1364,187.3317,187.0654,187.2607,9956.0
2019-08-16 11:00:00,210.99,211.02,210.77,210.85,7202.0,187.2962,187.3228,187.1009,187.1719,7202.0
2019-08-16 11:05:00,210.87,210.99,210.72,210.8,3756.0,187.1897,187.2962,187.0565,187.1276,3756.0
2019-08-16 11:10:00,210.79,210.96,210.5,210.51,3861.0,187.1187,187.2696,186.8612,186.8701,3861.0
2019-08-16 11:15:00,210.52,210.54,210.24,210.44,3804.0,186.879,186.8968,186.6304,186.808,3804.0
2019-08-16 11:20:00,210.52,210.65,210.51,210.63,2515.0,186.879,186.9944,186.8701,186.9766,2515.0
2019-08-16 11:25:00,210.66,210.78,210.45,210.46,6114.0,187.0033,187.1098,186.8169,186.8257,6114.0
2019-08-16 11:30:00,210.43,210.47,210.11,210.28,13181.0,186.7991,186.8346,186.515,186.6659,13181.0
2019-08-16 11:35:00,210.33,210.35,210.24,210.28,2355.0,186.7103,186.7281,186.6304,186.6659,2355.0
2019-08-16 11:40:00,210.32,210.32,210.07,210.11,5525.0,186.7015,186.7015,186.4795,186.515,5525.0
2019-08-16 11:45:00,210.03,210.03,209.73,209.82,5667.0,186.444,186.444,186.1777,186.2576,5667.0
2019-08-16 11:50:00,209.84,210.05,209.83,209.9,5336.0,186.2754,186.4618,186.2665,186.3286,5336.0
2019-08-16 11:55:00,209.74,209.81,209.5,209.5,6978.0,186.1866,186.2487,185.9735,185.9735,6978.0
2019-08-16 12:00:00,209.52,209.67,209.46,209.5,7714.0,185.9913,186.1245,185.938,185.9735,7714.0
2019-08-16 12:05:00,209.51,209.7,209.5,209.62,4271.0,185.9824,186.1511,185.9735,186.0801,4271.0
2019-08-16 12:10:00,209.6,209.6,209.32,209.34,3637.0,186.0623,186.0623,185.8138,185.8315,3637.0
2019-08-16 12:15:00,209.34,209.45,209.18,209.36,8764.0,185.8315,185.9292,185.6895,185.8493,8764.0
2019-08-16 12:20:00,209.41,209.52,209.12,209.12,8963.0,185.8936,185.9913,185.6362,185.6362,8963.0
2019-08-16 12:25:00,209.1,209.49,209.1,209.33,8494.0,185.6185,185.9647,185.6185,185.8226,8494.0
2019-08-16 12:30:00,209.31,209.49,209.3,209.46,5203.0,185.8049,185.9647,185.796,185.938,5203.0
2019-08-16 12:35:00,209.49,209.56,209.36,209.42,4101.0,185.9647,186.0268,185.8493,185.9025,4101.0
2019-08-16 12:40:00,209.42,209.57,209.36,209.56,3100.0,185.9025,186.0357,185.8493,186.0268,3100.0
2019-08-16 12:45:00,209.58,209.64,209.46,209.52,7985.0,186.0446,186.0978,185.938,185.9913,7985.0
2019-08-16 12:50:00,209.53,209.53,209.32,209.46,4693.0,186.0002,186.0002,185.8138,185.938,4693.0
2019-08-16 12:55:00,209.47,209.55,209.42,209.53,5711.0,185.9469,186.0179,185.9025,186.0002,5711.0
2019-08-16 13:00:00,209.53,209.75,209.52,209.59,13177.0,186.0002,186.1955,185.9913,186.0534,13177.0
2019-08-16 13:05:00,209.59,209.79,209.54,209.74,3764.0,186.0534,186.231,186.009,186.1866,3764.0
2019-08-16 13:10:00,209.72,209.76,209.64,209.66,8650.0,186.1688,186.2043,186.0978,186.1156,8650.0
2019-08-16 13:15:00,209.69,210.27,209.62,210.27,4732.0,186.1422,186.6571,186.0801,186.6571,4732.0
2019-08-16 13:20:00,210.35,210.61,210.35,210.51,3588.0,186.7281,186.9589,186.7281,186.8701,3588.0
2019-08-16 13:25:00,210.55,210.65,210.47,210.61,10384.0,186.9056,186.9944,186.8346,186.9589,10384.0
2019-08-16 13:30:00,210.6,210.6,210.25,210.39,4200.0,186.95,186.95,186.6393,186.7636,4200.0
2019-08-16 13:35:00,210.4,210.65,210.4,210.64,3457.0,186.7725,186.9944,186.7725,186.9855,3457.0
2019-08-16 13:40:00,210.72,210.72,210.51,210.51,4640.0,187.0565,187.0565,186.8701,186.8701,4640.0
2019-08-16 13:45:00,210.53,210.53,210.42,210.48,1627.0,186.8879,186.8879,186.7902,186.8435,1627.0
2019-08-16 13:50:00,210.44,210.45,210.26,210.26,3820.0,186.808,186.8169,186.6482,186.6482,3820.0
2019-08-16 13:55:00,210.26,210.5,210.2,210.45,2991.0,186.6482,186.8612,186.5949,186.8169,2991.0
2019-08-16 14:00:00,210.46,210.46,210.34,210.34,2262.0,186.8257,186.8257,186.7192,186.7192,2262.0
2019-08-16 14:05:00,210.34,210.38,210.04,210.08,19665.0,186.7192,186.7547,186.4529,186.4884,19665.0
2019-08-16 14:10:00,210.01,210.1,209.86,210.07,6598.0,186.4263,186.5062,186.2931,186.4795,6598.0
2019-08-16 14:15:00,210.06,210.15,210.0,210.11,7341.0,186.4707,186.5505,186.4174,186.515,7341.0
2019-08-16 14:20:00,210.13,210.25,210.13,210.19,11353.0,186.5328,186.6393,186.5328,186.5861,11353.0
2019-08-16 14:25:00,210.18,210.24,210.12,210.17,4355.0,186.5772,186.6304,186.5239,186.5683,4355.0
2019-08-16 14:30:00,210.18,210.25,210.04,210.15,5755.0,186.5772,186.6393,186.4529,186.5505,5755.0
2019-08-16 14:35:00,210.15,210.37,210.05,210.05,8974.0,186.5505,186.7458,186.4618,186.4618,8974.0
2019-08-16 14:40:00,210.1,210.18,210.09,210.18,2970.0,186.5062,186.5772,186.4973,186.5772,2970.0
2019-08-16 14:45:00,210.2,210.26,210.08,210.26,12899.0,186.5949,186.6482,186.4884,186.6482,12899.0
2019-08-16 14:50:00,210.24,210.35,210.23,210.3,4241.0,186.6304,186.7281,186.6216,186.6837,4241.0
2019-08-16 14:55:00,210.35,210.35,210.28,210.28,6320.0,186.7281,186.7281,186.6659,186.6659,6320.0
2019-08-16 15:00:00,210.27,210.44,210.26,210.44,17489.0,186.6571,186.808,186.6482,186.808,17489.0
2019-08-16 15:05:00,210.46,210.5,210.41,210.45,7174.0,186.8257,186.8612,186.7813,186.8169,7174.0
2019-08-16 15:10:00,210.46,210.5,210.39,210.44,15367.0,186.8257,186.8612,186.7636,186.808,15367.0
2019-08-16 15:15:00,210.42,210.43,210.26,210.27,18146.0,186.7902,186.7991,186.6482,186.6571,18146.0
2019-08-16 15:20:00,210.33,210.4,210.19,210.25,6941.0,186.7103,186.7725,186.5861,186.6393,6941.0
2019-08-16 15:25:00,210.23,210.49,210.23,210.36,10871.0,186.6216,186.8524,186.6216,186.737,10871.0
2019-08-16 15:30:00,210.34,210.41,210.21,210.39,16428.0,186.7192,186.7813,186.6038,186.7636,16428.0
2019-08-16 15:35:00,210.4,210.48,210.33,210.46,14159.0,186.7725,186.8435,186.7103,186.8257,14159.0
2019-08-16 15:40:00,210.46,210.62,210.36,210.53,29229.0,186.8257,186.9678,186.737,186.8879,29229.0
2019-08-16 15:45:00,210.53,210.53,210.33,210.52,18488.0,186.8879,186.8879,186.7103,186.879,18488.0
2019-08-16 15:50:00,210.56,211.0,210.46,210.9,35105.0,186.9145,187.3051,186.8257,187.2163,35105.0
2019-08-16 15:55:00,210.92,210.98,210.6,210.85,56820.0,187.2341,187.2873,186.95,187.1719,56820.0
2019-08-19 09:30:00,212.23,213.0,211.58,212.06,15598.0,188.397,189.0805,187.82,188.2461,15598.0
2019-08-19 09:35:00,212.18,212.56,212.08,212.55,6501.0,188.3526,188.6899,188.2638,188.681,6501.0
2019-08-19 09:40:00,212.38,212.66,212.29,212.56,10879.0,188.5301,188.7787,188.4502,188.6899,10879.0
2019-08-19 09:45:00,212.58,212.75,212.48,212.48,14720.0,188.7077,188.8586,188.6189,188.6189,14720.0
2019-08-19 09:50:00,212.5,212.52,212.17,212.22,5234.0,188.6366,188.6544,188.3437,188.3881,5234.0
2019-08-19 09:55:00,212.28,212.35,211.87,212.16,9374.0,188.4414,188.5035,188.0774,188.3348,9374.0
2019-08-19 10:00:00,212.25,212.39,212.19,212.19,11959.0,188.4147,188.539,188.3615,188.3615,11959.0
2019-08-19 10:05:00,212.16,212.36,212.09,212.25,4021.0,188.3348,188.5124,188.2727,188.4147,4021.0
2019-08-19 10:10:00,212.22,212.53,212.22,212.53,4208.0,188.3881,188.6633,188.3881,188.6633,4208.0
2019-08-19 10:15:00,212.58,212.66,212.45,212.63,3737.0,188.7077,188.7787,188.5923,188.752,3737.0
2019-08-19 10:20:00,212.61,212.93,212.6,212.66,12854.0,188.7343,189.0184,188.7254,188.7787,12854.0
2019-08-19 10:25:00,212.69,212.69,212.53,212.56,3485.0,188.8053,188.8053,188.6633,188.6899,3485.0
2019-08-19 10:30:00,212.59,213.16,212.58,213.16,10000.0,188.7165,189.2225,188.7077,189.2225,10000.0
2019-08-19 10:35:00,213.12,213.61,213.12,213.28,6977.0,189.187,189.622,189.187,189.3291,6977.0
2019-08-19 10:40:00,213.38,213.7,213.34,213.69,5528.0,189.4178,189.7019,189.3823,189.693,5528.0
2019-08-19 10:45:00,213.61,213.61,213.24,213.36,5308.0,189.622,189.622,189.2935,189.4001,5308.0
2019-08-19 10:50:00,213.28,213.31,213.18,213.23,7020.0,189.3291,189.3557,189.2403,189.2847,7020.0
2019-08-19 10:55:00,213.25,213.3,213.08,213.09,7025.0,189.3024,189.3468,189.1515,189.1604,7025.0
2019-08-19 11:00:00,213.06,213.23,212.88,212.93,11289.0,189.1338,189.2847,188.974,189.0184,11289.0
2019-08-19 11:05:00,212.91,213.08,212.9,212.99,14093.0,189.0006,189.1515,188.9917,189.0716,14093.0
2019-08-19 11:10:00,213.02,213.18,212.97,213.16,9663.0,189.0983,189.2403,189.0539,189.2225,9663.0
2019-08-19 11:15:00,213.08,213.2,212.96,213.16,3626.0,189.1515,189.258,189.045,189.2225,3626.0
2019-08-19 11:20:00,213.19,213.38,213.1,213.38,9281.0,189.2492,189.4178,189.1693,189.4178,9281.0
2019-08-19 11:25:00,213.36,213.54,213.35,213.51,3726.0,189.4001,189.5599,189.3912,189.5332,3726.0
2019-08-19 11:30:00,213.44,213.68,213.41,213.45,8560.0,189.4711,189.6841,189.4445,189.48,8560.0
2019-08-19 11:35:00,213.41,213.5,213.24,213.32,3244.0,189.4445,189.5243,189.2935,189.3646,3244.0
2019-08-19 11:40:00,213.35,213.35,213.22,213.28,4128.0,189.3912,189.3912,189.2758,189.3291,4128.0
2019-08-19 11:45:00,213.28,213.59,213.27,213.59,5790.0,189.3291,189.6042,189.3202,189.6042,5790.0
2019-08-19 11:50:00,213.59,213.59,213.34,213.34,4233.0,189.6042,189.6042,189.3823,189.3823,4233.0
2019-08-19 11:55:00,213.34,213.34,212.95,212.97,6205.0,189.3823,189.3823,189.0361,189.0539,6205.0
2019-08-19 12:00:00,212.97,213.02,212.87,212.87,4905.0,189.0539,189.0983,188.9651,188.9651,4905.0
2019-08-19 12:05:00,212.87,212.87,212.7,212.76,3785.0,188.9651,188.9651,188.8142,188.8674,3785.0
2019-08-19 12:10:00,212.72,212.79,212.4,212.4,7576.0,188.8319,188.8941,188.5479,188.5479,7576.0
2019-08-19 12:15:00,212.46,212.79,212.44,212.65,14543.0,188.6011,188.8941,188.5834,188.7698,14543.0
2019-08-19 12:20:00,212.58,212.91,212.58,212.64,5051.0,188.7077,189.0006,188.7077,188.7609,5051.0
2019-08-19 12:25:00,212.7,212.86,212.64,212.84,5800.0,188.8142,188.9562,188.7609,188.9385,5800.0
2019-08-19 12:30:00,212.88,212.91,212.74,212.8,2910.0,188.974,189.0006,188.8497,188.903,2910.0
2019-08-19 12:35:00,212.78,212.96,212.77,212.92,1868.0,188.8852,189.045,188.8763,189.0095,1868.0
2019-08-19 12:40:00,212.89,212.89,212.81,212.88,3054.0,188.9829,188.9829,188.9118,188.974,3054.0
2019-08-19 12:45:00,212.93,213.23,212.89,213.22,3395.0,189.0184,189.2847,188.9829,189.2758,3395.0
2019-08-19 12:50:00,213.2,213.21,213.0,213.07,2842.0,189.258,189.2669,189.0805,189.1426,2842.0
2019-08-19 12:55:00,213.14,213.25,213.08,213.25,1696.0,189.2048,189.3024,189.1515,189.3024,1696.0
2019-08-19 13:00:00,213.21,213.26,213.1,213.1,2950.0,189.2669,189.3113,189.1693,189.1693,2950.0
2019-08-19 13:05:00,213.13,213.21,213.09,213.21,6144.0,189.1959,189.2669,189.1604,189.2669,6144.0
2019-08-19 13:10:00,213.24,213.47,213.24,213.41,4544.0,189.2935,189.4977,189.2935,189.4445,4544.0
2019-08-19 13:15:00,213.45,213.5,213.45,213.47,1537.0,189.48,189.5243,189.48,189.4977,1537.0
2019-08-19 13:20:00,213.5,213.6,213.44,213.51,5085.0,189.5243,189.6131,189.4711,189.5332,5085.0
2019-08-19 13:25:00,213.5,213.65,213.41,213.56,3274.0,189.5243,189.6575,189.4445,189.5776,3274.0
2019-08-19 13:30:00,213.54,213.58,213.49,213.57,2985.0,189.5599,189.5954,189.5155,189.5865,2985.0
2019-08-19 13:35:00,213.59,213.65,213.25,213.3,7741.0,189.6042,189.6575,189.3024,189.3468,7741.0
2019-08-19 13:40:00,213.28,213.31,213.03,213.19,5940.0,189.3291,189.3557,189.1071,189.2492,5940.0
2019-08-19 13:45:00,213.25,213.27,213.1,213.11,4200.0,189.3024,189.3202,189.1693,189.1781,4200.0
2019-08-19 13:50:00,213.13,213.21,213.12,213.18,3101.0,189.1959,189.2669,189.187,189.2403,3101.0
2019-08-19 13:55:00,213.22,213.24,213.16,213.24,4773.0,189.2758,189.2935,189.2225,189.2935,4773.0
2019-08-19 14:00:00,213.21,213.24,213.15,213.23,8772.0,189.2669,189.2935,189.2137,189.2847,8772.0
2019-08-19 14:05:00,213.25,213.27,213.19,213.26,1201.0,189.3024,189.3202,189.2492,189.3113,1201.0
2019-08-19 14:10:00,213.24,213.29,213.18,213.26,4097.0,189.2935,189.3379,189.2403,189.3113,4097.0
2019-08-19 14:15:00,213.28,213.32,213.22,213.25,4691.0,189.3291,189.3646,189.2758,189.3024,4691.0
2019-08-19 14:20:00,213.27,213.31,213.25,213.31,1828.0,189.3202,189.3557,189.3024,189.3557,1828.0
2019-08-19 14:25:00,213.28,213.46,213.27,213.46,7716.0,189.3291,189.4888,189.3202,189.4888,7716.0
2019-08-19 14:30:00,213.46,213.5,213.4,213.5,3421.0,189.4888,189.5243,189.4356,189.5243,3421.0
2019-08-19 14:35:00,213.48,213.68,213.48,213.63,5174.0,189.5066,189.6841,189.5066,189.6397,5174.0
2019-08-19 14:40:00,213.62,213.75,213.58,213.7,14326.0,189.6309,189.7463,189.5954,189.7019,14326.0
2019-08-19 14:45:00,213.66,213.66,213.39,213.41,2390.0,189.6664,189.6664,189.4267,189.4445,2390.0
2019-08-19 14:50:00,213.46,213.65,213.46,213.63,1100.0,189.4888,189.6575,189.4888,189.6397,1100.0
2019-08-19 14:55:00,213.67,213.7,213.48,213.48,5972.0,189.6753,189.7019,189.5066,189.5066,5972.0
2019-08-19 15:00:00,213.52,213.69,213.47,213.63,6397.0,189.5421,189.693,189.4977,189.6397,6397.0
2019-08-19 15:05:00,213.53,213.65,213.53,213.64,1519.0,189.551,189.6575,189.551,189.6486,1519.0
2019-08-19 15:10:00,213.61,213.66,213.58,213.65,7657.0,189.622,189.6664,189.5954,189.6575,7657.0
2019-08-19 15:15:00,213.6,213.69,213.6,213.63,2638.0,189.6131,189.693,189.6131,189.6397,2638.0
2019-08-19 15:20:00,213.63,213.66,213.49,213.66,4447.0,189.6397,189.6664,189.5155,189.6664,4447.0
2019-08-19 15:25:00,213.67,213.75,213.62,213.63,13716.0,189.6753,189.7463,189.6309,189.6397,13716.0
2019-08-19 15:30:00,213.61,213.73,213.6,213.69,8739.0,189.622,189.7285,189.6131,189.693,8739.0
2019-08-19 15:35:00,213.7,213.75,213.58,213.66,23741.0,189.7019,189.7463,189.5954,189.6664,23741.0
2019-08-19 15:40:00,213.64,213.64,213.4,213.51,7814.0,189.6486,189.6486,189.4356,189.5332,7814.0
2019-08-19 15:45:00,213.54,213.54,213.26,213.29,14773.0,189.5599,189.5599,189.3113,189.3379,14773.0
2019-08-19 15:50:00,213.3,213.33,213.25,213.29,18938.0,189.3468,189.3734,189.3024,189.3379,18938.0
2019-08-19 15:55:00,213.3,213.38,213.03,213.15,29911.0,189.3468,189.4178,189.1071,189.2137,29911.0
2019-08-20 09:30:00,213.92,213.92,212.26,212.36,18092.0,189.8972,189.8972,188.4236,188.5124,18092.0
2019-08-20 09:35:00,212.23,212.59,212.05,212.33,5638.0,188.397,188.7165,188.2372,188.4857,5638.0
2019-08-20 09:40:00,212.0,212.31,211.78,212.31,5421.0,188.1928,188.468,187.9975,188.468,5421.0
2019-08-20 09:45:00,212.33,212.47,212.02,212.08,4641.0,188.4857,188.61,188.2105,188.2638,4641.0
2019-08-20 09:50:00,212.21,213.38,212.21,213.3,12226.0,188.3792,189.4178,188.3792,189.3468,12226.0
2019-08-20 09:55:00,213.26,213.48,212.91,212.94,9986.0,189.3113,189.5066,189.0006,189.0272,9986.0
2019-08-20 10:00:00,212.94,213.03,212.69,213.01,11455.0,189.0272,189.1071,188.8053,189.0894,11455.0
2019-08-20 10:05:00,212.97,212.97,212.31,212.31,4884.0,189.0539,189.0539,188.468,188.468,4884.0
2019-08-20 10:10:00,212.46,212.56,211.89,212.56,10339.0,188.6011,188.6899,188.0951,188.6899,10339.0
2019-08-20 10:15:00,212.57,212.83,212.57,212.79,1994.0,188.6988,188.9296,188.6988,188.8941,1994.0
2019-08-20 10:20:00,212.79,212.95,212.57,212.58,4388.0,188.8941,189.0361,188.6988,188.7077,4388.0
2019-08-20 10:25:00,212.55,212.55,212.1,212.3,11675.0,188.681,188.681,188.2816,188.4591,11675.0
2019-08-20 10:30:00,212.36,212.46,212.22,212.39,6463.0,188.5124,188.6011,188.3881,188.539,6463.0
2019-08-20 10:35:00,212.33,212.97,212.33,212.79,7680.0,188.4857,189.0539,188.4857,188.8941,7680.0
2019-08-20 10:40:00,212.81,213.4,212.6,213.28,9644.0,188.9118,189.4356,188.7254,189.3291,9644.0
2019-08-20 10:45:00,213.37,213.47,212.94,213.2,7325.0,189.4089,189.4977,189.0272,189.258,7325.0
2019-08-20 10:50:00,213.18,213.51,213.18,213.35,3638.0,189.2403,189.5332,189.2403,189.3912,3638.0
2019-08-20 10:55:00,213.42,213.93,213.42,213.86,4896.0,189.4533,189.9061,189.4533,189.8439,4896.0
2019-08-20 11:00:00,213.93,214.1,213.74,214.1,11049.0,189.9061,190.057,189.7374,190.057,11049.0
2019-08-20 11:05:00,214.11,214.31,213.96,214.31,9271.0,190.0658,190.2434,189.9327,190.2434,9271.0
2019-08-20 11:10:00,214.25,214.63,214.24,214.63,6576.0,190.1901,190.5275,190.1812,190.5275,6576.0
2019-08-20 11:15:00,214.62,214.75,214.24,214.31,8880.0,190.5186,190.634,190.1812,190.2434,8880.0
2019-08-20 11:20:00,214.33,214.33,213.77,213.88,15398.0,190.2611,190.2611,189.764,189.8617,15398.0
2019-08-20 11:25:00,213.88,213.96,213.71,213.86,6626.0,189.8617,189.9327,189.7108,189.8439,6626.0
2019-08-20 11:30:00,213.86,213.91,213.72,213.87,6324.0,189.8439,189.8883,189.7196,189.8528,6324.0
2019-08-20 11:35:00,213.85,213.88,213.65,213.69,3572.0,189.835,189.8617,189.6575,189.693,3572.0
2019-08-20 11:40:00,213.75,213.77,213.41,213.52,4352.0,189.7463,189.764,189.4445,189.5421,4352.0
2019-08-20 11:45:00,213.48,213.55,213.41,213.42,3290.0,189.5066,189.5687,189.4445,189.4533,3290.0
2019-08-20 11:50:00,213.42,213.58,213.25,213.43,6021.0,189.4533,189.5954,189.3024,189.4622,6021.0
2019-08-20 11:55:00,213.4,213.64,213.4,213.51,3258.0,189.4356,189.6486,189.4356,189.5332,3258.0
2019-08-20 12:00:00,213.54,213.68,213.42,213.42,3525.0,189.5599,189.6841,189.4533,189.4533,3525.0
2019-08-20 12:05:00,213.44,213.59,213.41,213.41,2600.0,189.4711,189.6042,189.4445,189.4445,2600.0
2019-08-20 12:10:00,213.33,213.51,213.32,213.51,2533.0,189.3734,189.5332,189.3646,189.5332,2533.0
2019-08-20 12:15:00,213.5,213.59,213.41,213.49,2713.0,189.5243,189.6042,189.4445,189.5155,2713.0
2019-08-20 12:20:00,213.53,213.67,213.34,213.34,3090.0,189.551,189.6753,189.3823,189.3823,3090.0
2019-08-20 12:25:00,213.28,213.37,213.13,213.14,5572.0,189.3291,189.4089,189.1959,189.2048,5572.0
2019-08-20 12:30:00,213.12,213.55,213.07,213.21,14756.0,189.187,189.5687,189.1426,189.2669,14756.0
2019-08-20 12:35:00,213.31,213.5,213.31,213.5,2645.0,189.3557,189.5243,189.3557,189.5243,2645.0
2019-08-20 12:40:00,213.49,213.63,213.49,213.58,2797.0,189.5155,189.6397,189.5155,189.5954,2797.0
2019-08-20 12:45:00,213.66,213.84,213.6,213.72,1900.0,189.6664,189.8262,189.6131,189.7196,1900.0
2019-08-20 12:50:00,213.76,213.79,213.62,213.72,3423.0,189.7552,189.7818,189.6309,189.7196,3423.0
2019-08-20 12:55:00,213.71,213.83,213.66,213.8,2580.0,189.7108,189.8173,189.6664,189.7907,2580.0
2019-08-20 13:00:00,213.76,214.06,213.76,214.04,2905.0,189.7552,190.0215,189.7552,190.0037,2905.0
2019-08-20 13:05:00,214.1,214.15,213.98,214.03,1847.0,190.057,190.1014,189.9504,189.9948,1847.0
2019-08-20 13:10:00,214.11,214.3,214.11,214.26,8154.0,190.0658,190.2345,190.0658,190.199,8154.0
2019-08-20 13:15:00,214.24,214.27,214.12,214.27,2191.0,190.1812,190.2079,190.0747,190.2079,2191.0
2019-08-20 13:20:00,214.15,214.36,214.15,214.23,4073.0,190.1014,190.2878,190.1014,190.1724,4073.0
2019-08-20 13:25:00,214.19,214.21,214.09,214.21,3199.0,190.1369,190.1546,190.0481,190.1546,3199.0
2019-08-20 13:30:00,214.21,214.32,213.99,213.99,5581.0,190.1546,190.2523,189.9593,189.9593,5581.0
2019-08-20 13:35:00,213.89,213.89,213.61,213.85,2360.0,189.8706,189.8706,189.622,189.835,2360.0
2019-08-20 13:40:00,213.81,213.91,213.75,213.88,4791.0,189.7995,189.8883,189.7463,189.8617,4791.0
2019-08-20 13:45:00,213.87,213.88,213.51,213.51,9247.0,189.8528,189.8617,189.5332,189.5332,9247.0
2019-08-20 13:50:00,213.48,213.61,213.25,213.57,6812.0,189.5066,189.622,189.3024,189.5865,6812.0
2019-08-20 13:55:00,213.55,213.65,213.44,213.55,5083.0,189.5687,189.6575,189.4711,189.5687,5083.0
2019-08-20 14:00:00,213.5,213.5,212.96,212.96,4858.0,189.5243,189.5243,189.045,189.045,4858.0
2019-08-20 14:05:00,213.0,213.08,212.68,212.68,8337.0,189.0805,189.1515,188.7964,188.7964,8337.0
2019-08-20 14:10:00,212.69,212.89,212.61,212.89,3445.0,188.8053,188.9829,188.7343,188.9829,3445.0
2019-08-20 14:15:00,212.94,213.31,212.94,213.29,3053.0,189.0272,189.3557,189.0272,189.3379,3053.0
2019-08-20 14:20:00,213.29,213.29,212.91,213.18,14182.0,189.3379,189.3379,189.0006,189.2403,14182.0
2019-08-20 14:25:00,213.05,213.31,213.04,213.31,2852.0,189.1249,189.3557,189.116,189.3557,2852.0
2019-08-20 14:30:00,213.25,213.68,213.2,213.57,3073.0,189.3024,189.6841,189.258,189.5865,3073.0
2019-08-20 14:35:00,213.7,213.87,213.67,213.68,2357.0,189.7019,189.8528,189.6753,189.6841,2357.0
2019-08-20 14:40:00,213.62,213.62,213.32,213.34,2919.0,189.6309,189.6309,189.3646,189.3823,2919.0
2019-08-20 14:45:00,213.33,213.75,213.28,213.7,4909.0,189.3734,189.7463,189.3291,189.7019,4909.0
2019-08-20 14:50:00,213.67,213.82,213.57,213.67,2598.0,189.6753,189.8084,189.5865,189.6753,2598.0
2019-08-20 14:55:00,213.68,213.68,213.5,213.6,6630.0,189.6841,189.6841,189.5243,189.6131,6630.0
2019-08-20 15:00:00,213.54,213.54,213.23,213.23,3927.0,189.5599,189.5599,189.2847,189.2847,3927.0
2019-08-20 15:05:00,213.25,213.4,213.18,213.4,3579.0,189.3024,189.4356,189.2403,189.4356,3579.0
2019-08-20 15:10:00,213.32,213.37,213.07,213.24,6307.0,189.3646,189.4089,189.1426,189.2935,6307.0
2019-08-20 15:15:00,213.33,213.33,212.93,213.01,6686.0,189.3734,189.3734,189.0184,189.0894,6686.0
2019-08-20 15:20:00,213.06,213.11,212.9,213.05,4390.0,189.1338,189.1781,188.9917,189.1249,4390.0
2019-08-20 15:25:00,213.1,213.27,212.97,213.23,11028.0,189.1693,189.3202,189.0539,189.2847,11028.0
2019-08-20 15:30:00,213.21,213.28,213.01,213.13,9252.0,189.2669,189.3291,189.0894,189.1959,9252.0
2019-08-20 15:35:00,213.16,213.24,212.95,213.18,9313.0,189.2225,189.2935,189.0361,189.2403,9313.0
2019-08-20 15:40:00,213.19,213.35,212.93,213.04,17134.0,189.2492,189.3912,189.0184,189.116,17134.0
2019-08-20 15:45:00,213.0,213.29,212.85,213.11,12673.0,189.0805,189.3379,188.9473,189.1781,12673.0
2019-08-20 15:50:00,213.16,213.38,213.03,213.29,17083.0,189.2225,189.4178,189.1071,189.3379,17083.0
2019-08-20 15:55:00,213.24,213.35,212.58,212.6,54445.0,189.2935,189.3912,188.7077,188.7254,54445.0
2019-08-21 09:30:00,213.49,214.41,213.28,213.85,14971.0,189.5155,190.3322,189.3291,189.835,14971.0
2019-08-21 09:35:00,213.67,213.83,213.31,213.66,10421.0,189.6753,189.8173,189.3557,189.6664,10421.0
2019-08-21 09:40:00,213.96,214.39,213.79,213.81,12854.0,189.9327,190.3144,189.7818,189.7995,12854.0
2019-08-21 09:45:00,213.6,213.6,212.0,212.17,12694.0,189.6131,189.6131,188.1928,188.3437,12694.0
2019-08-21 09:50:00,212.28,212.95,212.22,212.62,20057.0,188.4414,189.0361,188.3881,188.7432,20057.0
2019-08-21 09:55:00,212.54,213.35,212.4,212.95,11023.0,188.6722,189.3912,188.5479,189.0361,11023.0
2019-08-21 10:00:00,212.99,213.78,212.92,213.5,7077.0,189.0716,189.7729,189.0095,189.5243,7077.0
2019-08-21 10:05:00,213.61,213.65,212.87,213.0,23268.0,189.622,189.6575,188.9651,189.0805,23268.0
2019-08-21 10:10:00,212.91,213.05,212.53,212.53,8847.0,189.0006,189.1249,188.6633,188.6633,8847.0
2019-08-21 10:15:00,212.53,212.74,212.34,212.71,13798.0,188.6633,188.8497,188.4946,188.8231,13798.0
2019-08-21 10:20:00,212.78,212.98,212.69,212.9,8553.0,188.8852,189.0627,188.8053,188.9917,8553.0
2019-08-21 10:25:00,212.97,213.3,212.89,213.26,9025.0,189.0539,189.3468,188.9829,189.3113,9025.0
2019-08-21 10:30:00,213.33,214.02,213.25,213.92,7242.0,189.3734,189.986,189.3024,189.8972,7242.0
2019-08-21 10:35:00,213.79,213.99,212.94,213.06,11761.0,189.7818,189.9593,189.0272,189.1338,11761.0
2019-08-21 10:40:00,213.24,213.24,212.61,212.86,7641.0,189.2935,189.2935,188.7343,188.9562,7641.0
2019-08-21 10:45:00,212.91,213.18,212.81,213.15,12936.0,189.0006,189.2403,188.9118,189.2137,12936.0
2019-08-21 10:50:00,213.22,213.54,213.21,213.52,6411.0,189.2758,189.5599,189.2669,189.5421,6411.0
2019-08-21 10:55:00,213.49,213.54,213.17,213.43,15126.0,189.5155,189.5599,189.2314,189.4622,15126.0
2019-08-21 11:00:00,213.42,213.45,212.79,213.06,13657.0,189.4533,189.48,188.8941,189.1338,13657.0
2019-08-21 11:05:00,213.08,213.49,213.06,213.43,5103.0,189.1515,189.5155,189.1338,189.4622,5103.0
2019-08-21 11:10:00,213.39,213.58,213.26,213.58,3815.0,189.4267,189.5954,189.3113,189.5954,3815.0
2019-08-21 11:15:00,213.71,213.77,213.54,213.77,6969.0,189.7108,189.764,189.5599,189.764,6969.0
2019-08-21 11:20:00,213.82,213.89,213.59,213.74,8561.0,189.8084,189.8706,189.6042,189.7374,8561.0
2019-08-21 11:25:00,213.79,213.93,213.57,213.89,13018.0,189.7818,189.9061,189.5865,189.8706,13018.0
2019-08-21 11:30:00,213.89,214.32,213.74,214.32,6133.0,189.8706,190.2523,189.7374,190.2523,6133.0
2019-08-21 11:35:00,214.33,214.6,214.18,214.6,8082.0,190.2611,190.5008,190.128,190.5008,8082.0
2019-08-21 11:40:00,214.61,214.61,214.23,214.41,13964.0,190.5097,190.5097,190.1724,190.3322,13964.0
2019-08-21 11:45:00,214.41,214.41,214.04,214.11,3500.0,190.3322,190.3322,190.0037,190.0658,3500.0
2019-08-21 11:50:00,214.09,214.16,214.01,214.09,5098.0,190.0481,190.1102,189.9771,190.0481,5098.0
2019-08-21 11:55:00,214.17,214.45,214.12,214.2,11693.0,190.1191,190.3677,190.0747,190.1457,11693.0
2019-08-21 12:00:00,214.18,214.33,214.09,214.15,7440.0,190.128,190.2611,190.0481,190.1014,7440.0
2019-08-21 12:05:00,214.15,214.24,214.06,214.08,5458.0,190.1014,190.1812,190.0215,190.0392,5458.0
2019-08-21 12:10:00,214.06,214.23,214.0,214.21,11580.0,190.0215,190.1724,189.9682,190.1546,11580.0
2019-08-21 12:15:00,214.2,214.21,213.93,214.17,6778.0,190.1457,190.1546,189.9061,190.1191,6778.0
2019-08-21 12:20:00,214.14,214.22,214.06,214.07,14639.0,190.0925,190.1635,190.0215,190.0303,14639.0
2019-08-21 12:25:00,214.06,214.21,214.0,214.21,4531.0,190.0215,190.1546,189.9682,190.1546,4531.0
2019-08-21 12:30:00,214.18,214.21,214.1,214.2,11302.0,190.128,190.1546,190.057,190.1457,11302.0
2019-08-21 12:35:00,214.22,214.53,214.2,214.46,3181.0,190.1635,190.4387,190.1457,190.3765,3181.0
2019-08-21 12:40:00,214.47,214.74,214.45,214.68,6507.0,190.3854,190.6251,190.3677,190.5718,6507.0
2019-08-21 12:45:00,214.75,214.89,214.74,214.88,2807.0,190.634,190.7583,190.6251,190.7494,2807.0
2019-08-21 12:50:00,214.9,214.94,214.8,214.83,2896.0,190.7671,190.8026,190.6784,190.705,2896.0
2019-08-21 12:55:00,214.8,214.82,214.49,214.66,10667.0,190.6784,190.6961,190.4032,190.5541,10667.0
2019-08-21 13:00:00,214.66,214.88,214.66,214.88,3218.0,190.5541,190.7494,190.5541,190.7494,3218.0
2019-08-21 13:05:00,214.91,214.92,214.76,214.78,3469.0,190.776,190.7849,190.6429,190.6606,3469.0
2019-08-21 13:10:00,214.84,215.18,214.77,215.13,9301.0,190.7139,191.0157,190.6517,190.9713,9301.0
2019-08-21 13:15:00,215.04,215.04,214.76,214.98,5056.0,190.8914,190.8914,190.6429,190.8381,5056.0
2019-08-21 13:20:00,215.05,215.2,215.03,215.05,1600.0,190.9003,191.0334,190.8825,190.9003,1600.0
2019-08-21 13:25:00,215.08,215.08,214.78,214.78,2430.0,190.9269,190.9269,190.6606,190.6606,2430.0
2019-08-21 13:30:00,214.79,214.81,214.46,214.71,8502.0,190.6695,190.6872,190.3765,190.5985,8502.0
2019-08-21 13:35:00,214.75,214.77,214.65,214.74,2862.0,190.634,190.6517,190.5452,190.6251,2862.0
2019-08-21 13:40:00,214.73,214.79,214.63,214.71,3044.0,190.6162,190.6695,190.5275,190.5985,3044.0
2019-08-21 13:45:00,214.69,214.7,214.56,214.56,11574.0,190.5807,190.5896,190.4653,190.4653,11574.0
2019-08-21 13:50:00,214.53,214.59,214.49,214.53,4985.0,190.4387,190.4919,190.4032,190.4387,4985.0
2019-08-21 13:55:00,214.49,214.49,214.25,214.25,4722.0,190.4032,190.4032,190.1901,190.1901,4722.0
2019-08-21 14:00:00,214.27,214.32,213.07,213.66,21523.0,190.2079,190.2523,189.1426,189.6664,21523.0
2019-08-21 14:05:00,213.61,213.77,213.57,213.65,3269.0,189.622,189.764,189.5865,189.6575,3269.0
2019-08-21 14:10:00,213.72,213.76,213.42,213.51,6650.0,189.7196,189.7552,189.4533,189.5332,6650.0
2019-08-21 14:15:00,213.51,213.88,213.49,213.87,10756.0,189.5332,189.8617,189.5155,189.8528,10756.0
2019-08-21 14:20:00,213.78,214.06,213.65,214.06,3181.0,189.7729,190.0215,189.6575,190.0215,3181.0
2019-08-21 14:25:00,214.06,214.13,213.99,214.06,3398.0,190.0215,190.0836,189.9593,190.0215,3398.0
2019-08-21 14:30:00,214.14,214.14,213.76,213.76,2096.0,190.0925,190.0925,189.7552,189.7552,2096.0
2019-08-21 14:35:00,213.75,213.97,213.62,213.97,4206.0,189.7463,189.9416,189.6309,189.9416,4206.0
2019-08-21 14:40:00,213.84,213.85,213.7,213.74,2423.0,189.8262,189.835,189.7019,189.7374,2423.0
2019-08-21 14:45:00,213.74,213.75,213.54,213.58,5401.0,189.7374,189.7463,189.5599,189.5954,5401.0
2019-08-21 14:50:00,213.62,213.9,213.61,213.9,2745.0,189.6309,189.8794,189.622,189.8794,2745.0
2019-08-21 14:55:00,213.88,213.92,213.77,213.92,2398.0,189.8617,189.8972,189.764,189.8972,2398.0
2019-08-21 15:00:00,213.92,214.0,213.78,213.87,10261.0,189.8972,189.9682,189.7729,189.8528,10261.0
2019-08-21 15:05:00,213.87,213.94,213.65,213.94,5431.0,189.8528,189.9149,189.6575,189.9149,5431.0
2019-08-21 15:10:00,213.91,213.93,213.81,213.85,4217.0,189.8883,189.9061,189.7995,189.835,4217.0
2019-08-21 15:15:00,213.94,214.06,213.86,213.92,3815.0,189.9149,190.0215,189.8439,189.8972,3815.0
2019-08-21 15:20:00,213.95,213.95,213.79,213.83,3571.0,189.9238,189.9238,189.7818,189.8173,3571.0
2019-08-21 15:25:00,213.83,213.93,213.8,213.85,8454.0,189.8173,189.9061,189.7907,189.835,8454.0
2019-08-21 15:30:00,213.8,213.83,213.53,213.63,12792.0,189.7907,189.8173,189.551,189.6397,12792.0
2019-08-21 15:35:00,213.65,213.89,213.62,213.67,14785.0,189.6575,189.8706,189.6309,189.6753,14785.0
2019-08-21 15:40:00,213.57,213.61,213.38,213.41,15997.0,189.5865,189.622,189.4178,189.4445,15997.0
2019-08-21 15:45:00,213.44,213.54,213.39,213.4,11422.0,189.4711,189.5599,189.4267,189.4356,11422.0
2019-08-21 15:50:00,213.45,214.31,213.41,214.31,28892.0,189.48,190.2434,189.4445,190.2434,28892.0
2019-08-21 15:55:00,214.28,214.37,214.04,214.16,46807.0,190.2168,190.2966,190.0037,190.1102,46807.0
2019-08-22 09:30:00,214.72,215.36,214.26,215.2,22375.0,190.6073,191.1755,190.199,191.0334,22375.0
2019-08-22 09:35:00,215.0,215.01,214.51,214.63,3136.0,190.8559,190.8648,190.4209,190.5275,3136.0
2019-08-22 09:40:00,214.55,214.81,214.31,214.7,5768.0,190.4564,190.6872,190.2434,190.5896,5768.0
2019-08-22 09:45:00,214.61,214.8,214.18,214.33,5410.0,190.5097,190.6784,190.128,190.2611,5410.0
2019-08-22 09:50:00,214.35,214.38,213.97,214.24,3564.0,190.2789,190.3055,189.9416,190.1812,3564.0
2019-08-22 09:55:00,214.35,214.35,213.8,214.27,3793.0,190.2789,190.2789,189.7907,190.2079,3793.0
2019-08-22 10:00:00,214.26,214.42,213.94,214.14,7209.0,190.199,190.341,189.9149,190.0925,7209.0
2019-08-22 10:05:00,214.09,214.09,213.24,213.35,15961.0,190.0481,190.0481,189.2935,189.3912,15961.0
2019-08-22 10:10:00,213.28,213.41,212.57,212.91,7632.0,189.3291,189.4445,188.6988,189.0006,7632.0
2019-08-22 10:15:00,212.82,213.03,212.56,212.93,8362.0,188.9207,189.1071,188.6899,189.0184,8362.0
2019-08-22 10:20:00,212.79,212.79,212.02,212.29,13776.0,188.8941,188.8941,188.2105,188.4502,13776.0
2019-08-22 10:25:00,212.29,212.4,211.94,212.23,7948.0,188.4502,188.5479,188.1395,188.397,7948.0
2019-08-22 10:30:00,212.13,212.2,211.78,212.04,6949.0,188.3082,188.3703,187.9975,188.2283,6949.0
2019-08-22 10:35:00,211.73,212.16,211.58,211.81,17377.0,187.9531,188.3348,187.82,188.0241,17377.0
2019-08-22 10:40:00,211.66,211.79,211.35,211.38,3860.0,187.891,188.0064,187.6158,187.6424,3860.0
2019-08-22 10:45:00,211.37,211.56,211.08,211.56,5118.0,187.6335,187.8022,187.3761,187.8022,5118.0
2019-08-22 10:50:00,211.58,211.61,211.2,211.49,5747.0,187.82,187.8466,187.4826,187.7401,5747.0
2019-08-22 10:55:00,211.18,211.32,210.84,210.94,5101.0,187.4649,187.5892,187.1631,187.2518,5101.0
2019-08-22 11:00:00,211.01,211.29,210.95,211.03,4157.0,187.314,187.5625,187.2607,187.3317,4157.0
2019-08-22 11:05:00,211.12,212.09,211.12,211.84,4912.0,187.4116,188.2727,187.4116,188.0508,4912.0
2019-08-22 11:10:00,211.9,212.06,211.82,211.99,6835.0,188.104,188.2461,188.033,188.1839,6835.0
2019-08-22 11:15:00,211.98,212.08,211.37,211.37,38543.0,188.175,188.2638,187.6335,187.6335,38543.0
2019-08-22 11:20:00,211.39,211.78,211.25,211.77,11292.0,187.6513,187.9975,187.527,187.9886,11292.0
2019-08-22 11:25:00,211.68,211.68,211.29,211.48,6176.0,187.9087,187.9087,187.5625,187.7312,6176.0
2019-08-22 11:30:00,211.56,211.89,211.56,211.69,11680.0,187.8022,188.0951,187.8022,187.9176,11680.0
2019-08-22 11:35:00,211.69,211.75,211.55,211.63,1618.0,187.9176,187.9709,187.7933,187.8643,1618.0
2019-08-22 11:40:00,211.63,211.98,211.63,211.88,3113.0,187.8643,188.175,187.8643,188.0863,3113.0
2019-08-22 11:45:00,211.95,211.96,211.55,211.69,7324.0,188.1484,188.1573,187.7933,187.9176,7324.0
2019-08-22 11:50:00,211.74,211.92,211.61,211.83,11444.0,187.962,188.1218,187.8466,188.0419,11444.0
2019-08-22 11:55:00,211.92,212.05,211.82,211.91,9372.0,188.1218,188.2372,188.033,188.1129,9372.0
2019-08-22 12:00:00,211.81,212.03,211.75,212.0,18824.0,188.0241,188.2194,187.9709,188.1928,18824.0
2019-08-22 12:05:00,211.97,212.08,211.65,211.92,24348.0,188.1662,188.2638,187.8821,188.1218,24348.0
2019-08-22 12:10:00,211.92,212.08,211.86,211.96,9168.0,188.1218,188.2638,188.0685,188.1573,9168.0
2019-08-22 12:15:00,212.0,212.07,211.8,211.99,8755.0,188.1928,188.2549,188.0153,188.1839,8755.0
2019-08-22 12:20:00,212.0,212.03,211.78,211.78,2343.0,188.1928,188.2194,187.9975,187.9975,2343.0
2019-08-22 12:25:00,211.78,211.78,211.56,211.77,11100.0,187.9975,187.9975,187.8022,187.9886,11100.0
2019-08-22 12:30:00,211.71,212.1,211.7,211.86,6405.0,187.9354,188.2816,187.9265,188.0685,6405.0
2019-08-22 12:35:00,211.83,211.98,211.73,211.94,6394.0,188.0419,188.175,187.9531,188.1395,6394.0
2019-08-22 12:40:00,211.94,212.48,211.9,212.48,5250.0,188.1395,188.6189,188.104,188.6189,5250.0
2019-08-22 12:45:00,212.35,212.54,212.35,212.54,1521.0,188.5035,188.6722,188.5035,188.6722,1521.0
2019-08-22 12:50:00,212.75,212.88,212.7,212.88,1511.0,188.8586,188.974,188.8142,188.974,1511.0
2019-08-22 12:55:00,212.82,212.87,212.7,212.8,1694.0,188.9207,188.9651,188.8142,188.903,1694.0
2019-08-22 13:00:00,212.97,213.06,212.8,212.8,2460.0,189.0539,189.1338,188.903,188.903,2460.0
2019-08-22 13:05:00,212.84,212.84,212.8,212.8,1114.0,188.9385,188.9385,188.903,188.903,1114.0
2019-08-22 13:10:00,212.82,212.91,212.53,212.6,4137.0,188.9207,189.0006,188.6633,188.7254,4137.0
2019-08-22 13:15:00,212.62,212.8,212.62,212.8,1742.0,188.7432,188.903,188.7432,188.903,1742.0
2019-08-22 13:20:00,212.84,212.93,212.75,212.92,5817.0,188.9385,189.0184,188.8586,189.0095,5817.0
2019-08-22 13:25:00,212.92,212.94,212.4,212.41,4925.0,189.0095,189.0272,188.5479,188.5568,4925.0
2019-08-22 13:30:00,212.43,213.09,212.39,212.85,12769.0,188.5745,189.1604,188.539,188.9473,12769.0
2019-08-22 13:35:00,212.84,213.12,212.77,213.1,11408.0,188.9385,189.187,188.8763,189.1693,11408.0
2019-08-22 13:40:00,213.08,213.28,213.05,213.24,4770.0,189.1515,189.3291,189.1249,189.2935,4770.0
2019-08-22 13:45:00,213.21,213.34,213.19,213.26,2607.0,189.2669,189.3823,189.2492,189.3113,2607.0
2019-08-22 13:50:00,213.29,213.29,212.84,212.84,6913.0,189.3379,189.3379,188.9385,188.9385,6913.0
2019-08-22 13:55:00,212.88,212.95,212.53,212.59,11631.0,188.974,189.0361,188.6633,188.7165,11631.0
2019-08-22 14:00:00,212.59,212.91,212.59,212.82,1640.0,188.7165,189.0006,188.7165,188.9207,1640.0
2019-08-22 14:05:00,212.9,213.01,212.89,212.96,1964.0,188.9917,189.0894,188.9829,189.045,1964.0
2019-08-22 14:10:00,212.93,213.21,212.88,212.88,4644.0,189.0184,189.2669,188.974,188.974,4644.0
2019-08-22 14:15:00,212.95,212.95,212.77,212.89,1251.0,189.0361,189.0361,188.8763,188.9829,1251.0
2019-08-22 14:20:00,212.86,212.86,212.65,212.73,2460.0,188.9562,188.9562,188.7698,188.8408,2460.0
2019-08-22 14:25:00,212.67,212.77,212.54,212.6,1826.0,188.7876,188.8763,188.6722,188.7254,1826.0
2019-08-22 14:30:00,212.62,212.76,212.36,212.36,32791.0,188.7432,188.8674,188.5124,188.5124,32791.0
2019-08-22 14:35:00,212.44,212.61,212.36,212.36,5031.0,188.5834,188.7343,188.5124,188.5124,5031.0
2019-08-22 14:40:00,212.37,212.93,212.37,212.93,9891.0,188.5212,189.0184,188.5212,189.0184,9891.0
2019-08-22 14:45:00,212.96,213.23,212.78,212.81,9672.0,189.045,189.2847,188.8852,188.9118,9672.0
2019-08-22 14:50:00,212.76,213.08,212.64,212.95,10530.0,188.8674,189.1515,188.7609,189.0361,10530.0
2019-08-22 14:55:00,212.89,212.93,212.72,212.89,6866.0,188.9829,189.0184,188.8319,188.9829,6866.0
2019-08-22 15:00:00,212.92,213.12,212.76,212.96,6389.0,189.0095,189.187,188.8674,189.045,6389.0
2019-08-22 15:05:00,212.92,213.1,212.91,213.02,4091.0,189.0095,189.1693,189.0006,189.0983,4091.0
2019-08-22 15:10:00,212.97,212.97,212.7,212.8,5422.0,189.0539,189.0539,188.8142,188.903,5422.0
2019-08-22 15:15:00,212.81,212.81,212.6,212.71,5255.0,188.9118,188.9118,188.7254,188.8231,5255.0
2019-08-22 15:20:00,212.7,212.9,212.65,212.9,5540.0,188.8142,188.9917,188.7698,188.9917,5540.0
2019-08-22 15:25:00,212.9,212.99,212.83,212.85,6313.0,188.9917,189.0716,188.9296,188.9473,6313.0
2019-08-22 15:30:00,212.96,213.18,212.94,213.11,7355.0,189.045,189.2403,189.0272,189.1781,7355.0
2019-08-22 15:35:00,213.15,213.63,213.15,213.57,14345.0,189.2137,189.6397,189.2137,189.5865,14345.0
2019-08-22 15:40:00,213.58,213.67,213.54,213.63,7350.0,189.5954,189.6753,189.5599,189.6397,7350.0
2019-08-22 15:45:00,213.65,213.76,213.6,213.73,8120.0,189.6575,189.7552,189.6131,189.7285,8120.0
2019-08-22 15:50:00,213.73,213.99,213.69,213.96,22311.0,189.7285,189.9593,189.693,189.9327,22311.0
2019-08-22 15:55:00,213.94,213.94,213.25,213.31,28412.0,189.9149,189.9149,189.3024,189.3557,28412.0
2019-08-23 09:30:00,213.17,214.49,212.78,213.09,11680.0,189.2314,190.4032,188.8852,189.1604,11680.0
2019-08-23 09:35:00,213.47,213.79,212.8,213.09,14996.0,189.4977,189.7818,188.903,189.1604,14996.0
2019-08-23 09:40:00,213.42,213.65,213.07,213.07,4904.0,189.4533,189.6575,189.1426,189.1426,4904.0
2019-08-23 09:45:00,213.21,213.36,212.91,213.03,8537.0,189.2669,189.4001,189.0006,189.1071,8537.0
2019-08-23 09:50:00,213.0,213.38,212.68,213.25,12382.0,189.0805,189.4178,188.7964,189.3024,12382.0
2019-08-23 09:55:00,213.15,213.46,213.09,213.09,6552.0,189.2137,189.4888,189.1604,189.1604,6552.0
2019-08-23 10:00:00,213.15,213.64,213.0,213.64,25131.0,189.2137,189.6486,189.0805,189.6486,25131.0
2019-08-23 10:05:00,213.76,213.97,213.67,213.67,8498.0,189.7552,189.9416,189.6753,189.6753,8498.0
2019-08-23 10:10:00,213.62,213.62,213.0,213.21,5368.0,189.6309,189.6309,189.0805,189.2669,5368.0
2019-08-23 10:15:00,213.23,213.28,213.06,213.18,4815.0,189.2847,189.3291,189.1338,189.2403,4815.0
2019-08-23 10:20:00,213.11,213.17,212.8,213.08,12403.0,189.1781,189.2314,188.903,189.1515,12403.0
2019-08-23 10:25:00,213.03,213.49,213.03,213.31,3966.0,189.1071,189.5155,189.1071,189.3557,3966.0
2019-08-23 10:30:00,213.34,213.4,213.14,213.37,7807.0,189.3823,189.4356,189.2048,189.4089,7807.0
2019-08-23 10:35:00,213.25,213.59,213.25,213.55,8249.0,189.3024,189.6042,189.3024,189.5687,8249.0
2019-08-23 10:40:00,213.58,213.65,213.44,213.46,13915.0,189.5954,189.6575,189.4711,189.4888,13915.0
2019-08-23 10:45:00,213.49,213.64,213.44,213.57,14581.0,189.5155,189.6486,189.4711,189.5865,14581.0
2019-08-23 10:50:00,213.62,214.15,213.6,214.14,12866.0,189.6309,190.1014,189.6131,190.0925,12866.0
2019-08-23 10:55:00,214.14,214.51,213.63,213.63,12300.0,190.0925,190.4209,189.6397,189.6397,12300.0
2019-08-23 11:00:00,213.84,213.84,212.19,212.51,19293.0,189.8262,189.8262,188.3615,188.6455,19293.0
2019-08-23 11:05:00,212.44,212.52,211.63,211.64,19040.0,188.5834,188.6544,187.8643,187.8732,19040.0
2019-08-23 11:10:00,211.62,211.84,211.22,211.66,10349.0,187.8555,188.0508,187.5004,187.891,10349.0
2019-08-23 11:15:00,211.7,212.47,211.68,212.47,4959.0,187.9265,188.61,187.9087,188.61,4959.0
2019-08-23 11:20:00,212.56,212.56,211.86,212.36,9709.0,188.6899,188.6899,188.0685,188.5124,9709.0
2019-08-23 11:25:00,212.36,212.58,211.96,212.47,10180.0,188.5124,188.7077,188.1573,188.61,10180.0
2019-08-23 11:30:00,212.47,212.73,212.39,212.73,2100.0,188.61,188.8408,188.539,188.8408,2100.0
2019-08-23 11:35:00,212.97,212.99,212.13,212.26,5530.0,189.0539,189.0716,188.3082,188.4236,5530.0
2019-08-23 11:40:00,212.24,212.31,211.87,212.0,11210.0,188.4058,188.468,188.0774,188.1928,11210.0
2019-08-23 11:45:00,212.13,212.17,211.65,211.87,8810.0,188.3082,188.3437,187.8821,188.0774,8810.0
2019-08-23 11:50:00,211.89,212.15,211.58,211.9,3110.0,188.0951,188.326,187.82,188.104,3110.0
2019-08-23 11:55:00,211.98,212.02,211.33,211.44,11066.0,188.175,188.2105,187.598,187.6957,11066.0
2019-08-23 12:00:00,211.45,211.6,211.28,211.43,9703.0,187.7046,187.8377,187.5537,187.6868,9703.0
2019-08-23 12:05:00,211.4,211.4,210.75,210.96,6518.0,187.6602,187.6602,187.0832,187.2696,6518.0
2019-08-23 12:10:00,210.96,211.18,210.72,211.03,7275.0,187.2696,187.4649,187.0565,187.3317,7275.0
2019-08-23 12:15:00,211.06,211.35,211.06,211.27,2557.0,187.3584,187.6158,187.3584,187.5448,2557.0
2019-08-23 12:20:00,211.33,211.33,211.03,211.08,9372.0,187.598,187.598,187.3317,187.3761,9372.0
2019-08-23 12:25:00,211.19,211.26,210.98,211.26,4546.0,187.4738,187.5359,187.2873,187.5359,4546.0
2019-08-23 12:30:00,211.26,211.7,211.22,211.7,25566.0,187.5359,187.9265,187.5004,187.9265,25566.0
2019-08-23 12:35:00,211.76,211.94,211.57,211.59,7264.0,187.9797,188.1395,187.8111,187.8288,7264.0
2019-08-23 12:40:00,211.58,211.69,211.28,211.28,3501.0,187.82,187.9176,187.5537,187.5537,3501.0
2019-08-23 12:45:00,211.29,211.29,210.91,210.98,3379.0,187.5625,187.5625,187.2252,187.2873,3379.0
2019-08-23 12:50:00,211.01,211.02,210.61,210.66,7212.0,187.314,187.3228,186.9589,187.0033,7212.0
2019-08-23 12:55:00,210.73,210.79,210.62,210.64,3447.0,187.0654,187.1187,186.9678,186.9855,3447.0
2019-08-23 13:00:00,210.67,210.73,210.36,210.6,5690.0,187.0122,187.0654,186.737,186.95,5690.0
2019-08-23 13:05:00,210.57,210.62,210.15,210.15,4689.0,186.9234,186.9678,186.5505,186.5505,4689.0
2019-08-23 13:10:00,210.08,210.47,210.01,210.21,5141.0,186.4884,186.8346,186.4263,186.6038,5141.0
2019-08-23 13:15:00,210.22,210.22,209.65,209.9,11787.0,186.6127,186.6127,186.1067,186.3286,11787.0
2019-08-23 13:20:00,209.81,209.88,209.57,209.73,4370.0,186.2487,186.3109,186.0357,186.1777,4370.0
2019-08-23 13:25:00,209.67,210.15,209.66,210.07,3371.0,186.1245,186.5505,186.1156,186.4795,3371.0
2019-08-23 13:30:00,210.01,210.08,209.87,209.93,5890.0,186.4263,186.4884,186.302,186.3553,5890.0
2019-08-23 13:35:00,209.96,210.26,209.91,210.26,6273.0,186.3819,186.6482,186.3375,186.6482,6273.0
2019-08-23 13:40:00,210.31,210.34,210.19,210.31,4255.0,186.6926,186.7192,186.5861,186.6926,4255.0
2019-08-23 13:45:00,210.31,210.49,210.05,210.41,6525.0,186.6926,186.8524,186.4618,186.7813,6525.0
2019-08-23 13:50:00,210.35,210.59,210.35,210.59,2994.0,186.7281,186.9411,186.7281,186.9411,2994.0
2019-08-23 13:55:00,210.58,210.59,210.24,210.31,8268.0,186.9323,186.9411,186.6304,186.6926,8268.0
2019-08-23 14:00:00,210.3,210.3,209.89,210.08,6374.0,186.6837,186.6837,186.3197,186.4884,6374.0
2019-08-23 14:05:00,210.02,210.11,209.66,209.73,6021.0,186.4351,186.515,186.1156,186.1777,6021.0
2019-08-23 14:10:00,209.72,209.78,209.45,209.77,13182.0,186.1688,186.2221,185.9292,186.2132,13182.0
2019-08-23 14:15:00,209.77,209.8,209.62,209.76,5614.0,186.2132,186.2399,186.0801,186.2043,5614.0
2019-08-23 14:20:00,209.67,209.97,209.62,209.97,8321.0,186.1245,186.3908,186.0801,186.3908,8321.0
2019-08-23 14:25:00,210.02,210.09,209.8,209.94,3900.0,186.4351,186.4973,186.2399,186.3641,3900.0
2019-08-23 14:30:00,210.01,210.13,209.88,210.13,18328.0,186.4263,186.5328,186.3109,186.5328,18328.0
2019-08-23 14:35:00,210.09,210.44,209.91,209.91,11917.0,186.4973,186.808,186.3375,186.3375,11917.0
2019-08-23 14:40:00,209.91,210.18,209.75,209.83,10233.0,186.3375,186.5772,186.1955,186.2665,10233.0
2019-08-23 14:45:00,209.76,209.76,209.29,209.44,16087.0,186.2043,186.2043,185.7871,185.9203,16087.0
2019-08-23 14:50:00,209.41,209.65,209.41,209.48,7229.0,185.8936,186.1067,185.8936,185.9558,7229.0
2019-08-23 14:55:00,209.51,210.0,209.51,210.0,8203.0,185.9824,186.4174,185.9824,186.4174,8203.0
2019-08-23 15:00:00,210.01,210.01,209.7,209.81,7900.0,186.4263,186.4263,186.1511,186.2487,7900.0
2019-08-23 15:05:00,209.78,210.04,209.65,209.72,9313.0,186.2221,186.4529,186.1067,186.1688,9313.0
2019-08-23 15:10:00,209.69,209.74,209.05,209.19,12529.0,186.1422,186.1866,185.5741,185.6984,12529.0
2019-08-23 15:15:00,209.23,209.69,209.23,209.56,6805.0,185.7339,186.1422,185.7339,186.0268,6805.0
2019-08-23 15:20:00,209.73,209.78,209.46,209.54,6767.0,186.1777,186.2221,185.938,186.009,6767.0
2019-08-23 15:25:00,209.53,209.61,209.25,209.37,8240.0,186.0002,186.0712,185.7516,185.8581,8240.0
2019-08-23 15:30:00,209.34,209.67,209.24,209.56,20069.0,185.8315,186.1245,185.7427,186.0268,20069.0
2019-08-23 15:35:00,209.58,209.64,209.28,209.31,13270.0,186.0446,186.0978,185.7782,185.8049,13270.0
2019-08-23 15:40:00,209.32,209.51,209.21,209.47,21196.0,185.8138,185.9824,185.7161,185.9469,21196.0
2019-08-23 15:45:00,209.44,209.82,209.32,209.4,19641.0,185.9203,186.2576,185.8138,185.8848,19641.0
2019-08-23 15:50:00,209.24,209.27,208.18,208.33,22233.0,185.7427,185.7694,184.8018,184.9349,22233.0
2019-08-23 15:55:00,208.18,209.11,208.06,209.07,48945.0,184.8018,185.6273,184.6953,185.5918,48945.0
2019-08-26 09:30:00,209.54,210.48,209.33,210.14,17000.0,186.009,186.8435,185.8226,186.5417,17000.0
2019-08-26 09:35:00,209.88,210.28,209.6,210.12,11194.0,186.3109,186.6659,186.0623,186.5239,11194.0
2019-08-26 09:40:00,210.15,210.46,210.03,210.06,5868.0,186.5505,186.8257,186.444,186.4707,5868.0
2019-08-26 09:45:00,209.76,210.18,209.61,209.61,8150.0,186.2043,186.5772,186.0712,186.0712,8150.0
2019-08-26 09:50:00,209.45,209.51,208.54,208.58,7986.0,185.9292,185.9824,185.1213,185.1569,7986.0
2019-08-26 09:55:00,208.7,209.15,208.03,208.85,11879.0,185.2634,185.6628,184.6686,185.3965,11879.0
2019-08-26 10:00:00,209.09,209.16,208.63,208.79,13660.0,185.6096,185.6717,185.2012,185.3433,13660.0
2019-08-26 10:05:00,208.81,208.81,207.9,207.9,46682.0,185.361,185.361,184.5532,184.5532,46682.0
2019-08-26 10:10:00,207.9,208.16,207.26,208.16,12210.0,184.5532,184.784,183.9851,184.784,12210.0
2019-08-26 10:15:00,208.16,208.28,207.76,207.77,31971.0,184.784,184.8905,184.4289,184.4378,31971.0
2019-08-26 10:20:00,207.76,207.77,207.28,207.5,7683.0,184.4289,184.4378,184.0028,184.1981,7683.0
2019-08-26 10:25:00,207.68,208.19,207.59,207.88,5828.0,184.3579,184.8107,184.278,184.5355,5828.0
2019-08-26 10:30:00,207.8,208.02,207.59,207.98,15285.0,184.4644,184.6597,184.278,184.6242,15285.0
2019-08-26 10:35:00,207.88,208.25,207.81,208.25,12624.0,184.5355,184.8639,184.4733,184.8639,12624.0
2019-08-26 10:40:00,208.12,208.15,207.56,208.05,10698.0,184.7485,184.7751,184.2514,184.6864,10698.0
2019-08-26 10:45:00,208.0,208.19,207.74,208.11,10579.0,184.642,184.8107,184.4112,184.7396,10579.0
2019-08-26 10:50:00,208.12,208.31,208.0,208.26,10909.0,184.7485,184.9172,184.642,184.8728,10909.0
2019-08-26 10:55:00,208.23,208.61,208.12,208.42,8792.0,184.8462,185.1835,184.7485,185.0148,8792.0
2019-08-26 11:00:00,208.47,208.64,208.4,208.47,15037.0,185.0592,185.2101,184.9971,185.0592,15037.0
2019-08-26 11:05:00,208.45,208.93,208.44,208.71,11105.0,185.0415,185.4676,185.0326,185.2723,11105.0
2019-08-26 11:10:00,208.7,209.33,208.61,209.14,18806.0,185.2634,185.8226,185.1835,185.654,18806.0
2019-08-26 11:15:00,209.13,209.39,208.93,208.93,4891.0,185.6451,185.8759,185.4676,185.4676,4891.0
2019-08-26 11:20:00,208.79,209.1,208.78,208.99,3035.0,185.3433,185.6185,185.3344,185.5208,3035.0
2019-08-26 11:25:00,209.0,209.08,208.86,208.87,7291.0,185.5297,185.6007,185.4054,185.4143,7291.0
2019-08-26 11:30:00,208.78,209.05,208.78,208.79,5819.0,185.3344,185.5741,185.3344,185.3433,5819.0
2019-08-26 11:35:00,208.94,209.14,208.91,209.12,4011.0,185.4764,185.654,185.4498,185.6362,4011.0
2019-08-26 11:40:00,209.06,209.08,208.75,208.75,6635.0,185.583,185.6007,185.3078,185.3078,6635.0
2019-08-26 11:45:00,208.68,209.36,208.65,209.36,5569.0,185.2456,185.8493,185.219,185.8493,5569.0
2019-08-26 11:50:00,209.35,209.42,209.16,209.24,17244.0,185.8404,185.9025,185.6717,185.7427,17244.0
2019-08-26 11:55:00,209.26,209.56,209.26,209.56,8044.0,185.7605,186.0268,185.7605,186.0268,8044.0
2019-08-26 12:00:00,209.61,209.7,209.55,209.55,4754.0,186.0712,186.1511,186.0179,186.0179,4754.0
2019-08-26 12:05:00,209.57,210.31,209.57,210.28,12466.0,186.0357,186.6926,186.0357,186.6659,12466.0
2019-08-26 12:10:00,210.28,210.36,210.2,210.33,5193.0,186.6659,186.737,186.5949,186.7103,5193.0
2019-08-26 12:15:00,210.32,210.59,210.3,210.31,8207.0,186.7015,186.9411,186.6837,186.6926,8207.0
2019-08-26 12:20:00,210.3,210.99,210.26,210.99,7394.0,186.6837,187.2962,186.6482,187.2962,7394.0
2019-08-26 12:25:00,210.96,211.22,210.94,211.0,7289.0,187.2696,187.5004,187.2518,187.3051,7289.0
2019-08-26 12:30:00,211.05,211.42,211.04,211.24,7800.0,187.3495,187.6779,187.3406,187.5181,7800.0
2019-08-26 12:35:00,211.19,211.26,211.12,211.26,3524.0,187.4738,187.5359,187.4116,187.5359,3524.0
2019-08-26 12:40:00,211.28,211.31,211.2,211.29,6008.0,187.5537,187.5803,187.4826,187.5625,6008.0
2019-08-26 12:45:00,211.42,211.87,211.42,211.83,13074.0,187.6779,188.0774,187.6779,188.0419,13074.0
2019-08-26 12:50:00,211.81,211.87,211.59,211.59,9148.0,188.0241,188.0774,187.8288,187.8288,9148.0
2019-08-26 12:55:00,211.66,212.02,211.42,212.02,10702.0,187.891,188.2105,187.6779,188.2105,10702.0
2019-08-26 13:00:00,212.02,212.16,211.97,212.16,5912.0,188.2105,188.3348,188.1662,188.3348,5912.0
2019-08-26 13:05:00,212.19,212.32,212.1,212.32,9665.0,188.3615,188.4769,188.2816,188.4769,9665.0
2019-08-26 13:10:00,212.28,212.33,212.03,212.18,11475.0,188.4414,188.4857,188.2194,188.3526,11475.0
2019-08-26 13:15:00,212.23,212.33,211.78,211.78,10343.0,188.397,188.4857,187.9975,187.9975,10343.0
2019-08-26 13:20:00,211.72,211.76,211.43,211.76,4160.0,187.9442,187.9797,187.6868,187.9797,4160.0
2019-08-26 13:25:00,211.72,211.74,211.52,211.68,17731.0,187.9442,187.962,187.7667,187.9087,17731.0
2019-08-26 13:30:00,211.64,211.64,211.31,211.46,6349.0,187.8732,187.8732,187.5803,187.7134,6349.0
2019-08-26 13:35:00,211.49,211.66,211.42,211.42,14664.0,187.7401,187.891,187.6779,187.6779,14664.0
2019-08-26 13:40:00,211.42,211.42,211.17,211.26,2903.0,187.6779,187.6779,187.456,187.5359,2903.0
2019-08-26 13:45:00,211.22,211.25,211.05,211.08,3704.0,187.5004,187.527,187.3495,187.3761,3704.0
2019-08-26 13:50:00,211.1,211.25,211.1,211.12,2814.0,187.3939,187.527,187.3939,187.4116,2814.0
2019-08-26 13:55:00,211.1,211.23,211.0,211.01,4480.0,187.3939,187.5093,187.3051,187.314,4480.0
2019-08-26 14:00:00,211.05,211.06,210.78,210.95,8832.0,187.3495,187.3584,187.1098,187.2607,8832.0
2019-08-26 14:05:00,210.97,210.97,210.59,210.72,4140.0,187.2785,187.2785,186.9411,187.0565,4140.0
2019-08-26 14:10:00,210.68,210.79,210.6,210.69,4888.0,187.021,187.1187,186.95,187.0299,4888.0
2019-08-26 14:15:00,210.73,210.94,210.73,210.82,5907.0,187.0654,187.2518,187.0654,187.1453,5907.0
2019-08-26 14:20:00,210.86,211.02,210.8,210.88,3078.0,187.1808,187.3228,187.1276,187.1986,3078.0
2019-08-26 14:25:00,210.78,210.96,210.78,210.96,3342.0,187.1098,187.2696,187.1098,187.2696,3342.0
2019-08-26 14:30:00,210.95,211.13,210.86,211.04,6679.0,187.2607,187.4205,187.1808,187.3406,6679.0
2019-08-26 14:35:00,211.0,211.29,210.93,211.24,13307.0,187.3051,187.5625,187.243,187.5181,13307.0
2019-08-26 14:40:00,211.31,211.34,211.22,211.25,7274.0,187.5803,187.6069,187.5004,187.527,7274.0
2019-08-26 14:45:00,211.22,211.46,211.22,211.46,15075.0,187.5004,187.7134,187.5004,187.7134,15075.0
2019-08-26 14:50:00,211.46,211.47,211.06,211.12,6437.0,187.7134,187.7223,187.3584,187.4116,6437.0
2019-08-26 14:55:00,211.07,211.07,210.92,211.07,6579.0,187.3672,187.3672,187.2341,187.3672,6579.0
2019-08-26 15:00:00,211.11,211.4,211.11,211.3,3476.0,187.4027,187.6602,187.4027,187.5714,3476.0
2019-08-26 15:05:00,211.14,211.16,210.92,211.08,6396.0,187.4294,187.4471,187.2341,187.3761,6396.0
2019-08-26 15:10:00,211.07,211.26,210.98,211.26,3501.0,187.3672,187.5359,187.2873,187.5359,3501.0
2019-08-26 15:15:00,211.2,211.39,211.05,211.34,6839.0,187.4826,187.6513,187.3495,187.6069,6839.0
2019-08-26 15:20:00,211.36,211.41,211.25,211.25,6695.0,187.6247,187.6691,187.527,187.527,6695.0
2019-08-26 15:25:00,211.27,211.46,211.2,211.42,12658.0,187.5448,187.7134,187.4826,187.6779,12658.0
2019-08-26 15:30:00,211.44,211.7,211.44,211.55,12834.0,187.6957,187.9265,187.6957,187.7933,12834.0
2019-08-26 15:35:00,211.58,211.68,211.48,211.57,16421.0,187.82,187.9087,187.7312,187.8111,16421.0
2019-08-26 15:40:00,211.56,211.64,211.22,211.27,15570.0,187.8022,187.8732,187.5004,187.5448,15570.0
2019-08-26 15:45:00,211.3,211.35,210.81,210.81,10159.0,187.5714,187.6158,187.1364,187.1364,10159.0
2019-08-26 15:50:00,210.76,211.27,210.73,211.2,20802.0,187.092,187.5448,187.0654,187.4826,20802.0
2019-08-26 15:55:00,211.26,212.18,211.09,211.74,56415.0,187.5359,188.3526,187.385,187.962,56415.0
2019-08-27 09:30:00,212.25,212.32,211.17,212.06,18442.0,188.4147,188.4769,187.456,188.2461,18442.0
2019-08-27 09:35:00,212.1,212.33,211.14,211.62,10121.0,188.2816,188.4857,187.4294,187.8555,10121.0
2019-08-27 09:40:00,211.55,212.01,211.55,212.0,3740.0,187.7933,188.2017,187.7933,188.1928,3740.0
2019-08-27 09:45:00,212.08,213.05,212.08,212.5,10222.0,188.2638,189.1249,188.2638,188.6366,10222.0
2019-08-27 09:50:00,212.52,212.59,212.27,212.36,12383.0,188.6544,188.7165,188.4325,188.5124,12383.0
2019-08-27 09:55:00,212.32,212.35,211.78,211.78,6174.0,188.4769,188.5035,187.9975,187.9975,6174.0
2019-08-27 10:00:00,211.93,212.41,211.84,212.08,8991.0,188.1307,188.5568,188.0508,188.2638,8991.0
2019-08-27 10:05:00,212.1,212.58,212.09,212.32,8241.0,188.2816,188.7077,188.2727,188.4769,8241.0
2019-08-27 10:10:00,212.22,212.22,211.96,211.97,7050.0,188.3881,188.3881,188.1573,188.1662,7050.0
2019-08-27 10:15:00,212.03,212.18,211.88,212.01,11055.0,188.2194,188.3526,188.0863,188.2017,11055.0
2019-08-27 10:20:00,212.09,212.25,211.93,212.24,14071.0,188.2727,188.4147,188.1307,188.4058,14071.0
2019-08-27 10:25:00,212.27,212.44,212.15,212.4,8760.0,188.4325,188.5834,188.326,188.5479,8760.0
2019-08-27 10:30:00,212.49,212.67,212.45,212.59,14823.0,188.6278,188.7876,188.5923,188.7165,14823.0
2019-08-27 10:35:00,212.54,212.66,212.23,212.23,14592.0,188.6722,188.7787,188.397,188.397,14592.0
2019-08-27 10:40:00,212.19,212.39,212.19,212.39,5456.0,188.3615,188.539,188.3615,188.539,5456.0
2019-08-27 10:45:00,212.43,212.53,212.23,212.31,4966.0,188.5745,188.6633,188.397,188.468,4966.0
2019-08-27 10:50:00,212.24,212.66,212.2,212.26,8828.0,188.4058,188.7787,188.3703,188.4236,8828.0
2019-08-27 10:55:00,212.25,212.33,212.14,212.25,8064.0,188.4147,188.4857,188.3171,188.4147,8064.0
2019-08-27 11:00:00,212.26,212.41,212.18,212.34,9926.0,188.4236,188.5568,188.3526,188.4946,9926.0
2019-08-27 11:05:00,212.28,212.31,212.15,212.26,6288.0,188.4414,188.468,188.326,188.4236,6288.0
2019-08-27 11:10:00,212.23,212.29,211.89,211.97,10726.0,188.397,188.4502,188.0951,188.1662,10726.0
2019-08-27 11:15:00,211.97,212.0,211.24,211.25,8906.0,188.1662,188.1928,187.5181,187.527,8906.0
2019-08-27 11:20:00,211.18,211.42,211.08,211.15,6035.0,187.4649,187.6779,187.3761,187.4382,6035.0
2019-08-27 11:25:00,211.14,211.41,211.14,211.33,8471.0,187.4294,187.6691,187.4294,187.598,8471.0
2019-08-27 11:30:00,211.33,211.59,211.2,211.45,5102.0,187.598,187.8288,187.4826,187.7046,5102.0
2019-08-27 11:35:00,211.39,211.52,211.32,211.38,5606.0,187.6513,187.7667,187.5892,187.6424,5606.0
2019-08-27 11:40:00,211.35,211.75,211.29,211.74,34352.0,187.6158,187.9709,187.5625,187.962,34352.0
2019-08-27 11:45:00,211.8,211.93,211.63,211.65,23548.0,188.0153,188.1307,187.8643,187.8821,23548.0
2019-08-27 11:50:00,211.69,211.69,211.22,211.36,5004.0,187.9176,187.9176,187.5004,187.6247,5004.0
2019-08-27 11:55:00,211.31,211.43,210.63,210.88,16606.0,187.5803,187.6868,186.9766,187.1986,16606.0
2019-08-27 12:00:00,210.96,211.25,210.94,211.0,9143.0,187.2696,187.527,187.2518,187.3051,9143.0
2019-08-27 12:05:00,210.89,211.01,210.56,210.96,9009.0,187.2074,187.314,186.9145,187.2696,9009.0
2019-08-27 12:10:00,211.02,211.36,211.02,211.07,4281.0,187.3228,187.6247,187.3228,187.3672,4281.0
2019-08-27 12:15:00,211.12,211.12,210.77,210.97,12812.0,187.4116,187.4116,187.1009,187.2785,12812.0
2019-08-27 12:20:00,210.95,211.26,210.94,211.25,5315.0,187.2607,187.5359,187.2518,187.527,5315.0
2019-08-27 12:25:00,211.38,211.76,211.38,211.55,8054.0,187.6424,187.9797,187.6424,187.7933,8054.0
2019-08-27 12:30:00,211.53,211.7,210.82,210.88,8918.0,187.7756,187.9265,187.1453,187.1986,8918.0
2019-08-27 12:35:00,210.84,210.85,210.69,210.74,4581.0,187.1631,187.1719,187.0299,187.0743,4581.0
2019-08-27 12:40:00,210.73,210.83,210.5,210.73,10570.0,187.0654,187.1542,186.8612,187.0654,10570.0
2019-08-27 12:45:00,210.9,210.9,210.6,210.64,3730.0,187.2163,187.2163,186.95,186.9855,3730.0
2019-08-27 12:50:00,210.67,210.67,210.26,210.42,6065.0,187.0122,187.0122,186.6482,186.7902,6065.0
2019-08-27 12:55:00,210.53,210.65,210.36,210.36,5171.0,186.8879,186.9944,186.737,186.737,5171.0
2019-08-27 13:00:00,210.29,210.63,210.24,210.5,7257.0,186.6748,186.9766,186.6304,186.8612,7257.0
2019-08-27 13:05:00,210.56,210.89,210.44,210.8,8228.0,186.9145,187.2074,186.808,187.1276,8228.0
2019-08-27 13:10:00,210.78,211.03,210.77,210.97,10386.0,187.1098,187.3317,187.1009,187.2785,10386.0
2019-08-27 13:15:00,210.89,211.09,210.7,211.05,4313.0,187.2074,187.385,187.0388,187.3495,4313.0
2019-08-27 13:20:00,211.09,211.19,210.98,211.08,17885.0,187.385,187.4738,187.2873,187.3761,17885.0
2019-08-27 13:25:00,211.14,211.18,211.01,211.1,11228.0,187.4294,187.4649,187.314,187.3939,11228.0
2019-08-27 13:30:00,211.14,211.14,210.85,210.95,5878.0,187.4294,187.4294,187.1719,187.2607,5878.0
2019-08-27 13:35:00,210.97,211.61,210.81,211.36,16833.0,187.2785,187.8466,187.1364,187.6247,16833.0
2019-08-27 13:40:00,211.42,211.5,211.35,211.48,3497.0,187.6779,187.7489,187.6158,187.7312,3497.0
2019-08-27 13:45:00,211.45,211.62,211.45,211.51,4448.0,187.7046,187.8555,187.7046,187.7578,4448.0
2019-08-27 13:50:00,211.55,211.56,211.28,211.3,6058.0,187.7933,187.8022,187.5537,187.5714,6058.0
2019-08-27 13:55:00,211.27,211.33,211.1,211.21,12179.0,187.5448,187.598,187.3939,187.4915,12179.0
2019-08-27 14:00:00,211.3,211.38,211.0,211.11,6413.0,187.5714,187.6424,187.3051,187.4027,6413.0
2019-08-27 14:05:00,211.11,211.15,210.8,210.81,10423.0,187.4027,187.4382,187.1276,187.1364,10423.0
2019-08-27 14:10:00,210.8,210.84,210.45,210.56,13382.0,187.1276,187.1631,186.8169,186.9145,13382.0
2019-08-27 14:15:00,210.56,210.63,210.53,210.53,2771.0,186.9145,186.9766,186.8879,186.8879,2771.0
2019-08-27 14:20:00,210.56,210.65,210.33,210.34,8498.0,186.9145,186.9944,186.7103,186.7192,8498.0
2019-08-27 14:25:00,210.43,210.48,210.17,210.36,12958.0,186.7991,186.8435,186.5683,186.737,12958.0
2019-08-27 14:30:00,210.32,210.66,210.21,210.64,15813.0,186.7015,187.0033,186.6038,186.9855,15813.0
2019-08-27 14:35:00,210.64,210.87,210.45,210.81,7953.0,186.9855,187.1897,186.8169,187.1364,7953.0
2019-08-27 14:40:00,210.89,210.89,210.69,210.8,4858.0,187.2074,187.2074,187.0299,187.1276,4858.0
2019-08-27 14:45:00,210.75,210.92,210.58,210.86,7106.0,187.0832,187.2341,186.9323,187.1808,7106.0
2019-08-27 14:50:00,210.85,211.29,210.83,211.2,6549.0,187.1719,187.5625,187.1542,187.4826,6549.0
2019-08-27 14:55:00,211.17,211.27,211.0,211.0,5867.0,187.456,187.5448,187.3051,187.3051,5867.0
2019-08-27 15:00:00,211.05,211.41,210.93,211.24,16212.0,187.3495,187.6691,187.243,187.5181,16212.0
2019-08-27 15:05:00,211.24,211.36,210.97,210.99,20147.0,187.5181,187.6247,187.2785,187.2962,20147.0
2019-08-27 15:10:00,211.0,211.0,210.74,210.94,9459.0,187.3051,187.3051,187.0743,187.2518,9459.0
2019-08-27 15:15:00,211.02,211.04,210.9,211.01,6448.0,187.3228,187.3406,187.2163,187.314,6448.0
2019-08-27 15:20:00,210.97,211.04,210.85,210.98,6505.0,187.2785,187.3406,187.1719,187.2873,6505.0
2019-08-27 15:25:00,210.97,211.04,210.92,210.93,9718.0,187.2785,187.3406,187.2341,187.243,9718.0
2019-08-27 15:30:00,210.96,210.98,210.78,210.78,9874.0,187.2696,187.2873,187.1098,187.1098,9874.0
2019-08-27 15:35:00,210.77,210.96,210.57,210.67,20449.0,187.1009,187.2696,186.9234,187.0122,20449.0
2019-08-27 15:40:00,210.68,210.79,210.18,210.18,16784.0,187.021,187.1187,186.5772,186.5772,16784.0
2019-08-27 15:45:00,210.21,210.78,210.21,210.78,14336.0,186.6038,187.1098,186.6038,187.1098,14336.0
2019-08-27 15:50:00,210.87,210.87,210.39,210.53,24393.0,187.1897,187.1897,186.7636,186.8879,24393.0
2019-08-27 15:55:00,210.55,210.7,210.21,210.36,47443.0,186.9056,187.0388,186.6038,186.737,47443.0
2019-08-28 09:30:00,209.98,209.98,208.56,208.65,11666.0,186.3996,186.3996,185.1391,185.219,11666.0
2019-08-28 09:35:00,208.81,209.07,207.3,208.24,10255.0,185.361,185.5918,184.0206,184.855,10255.0
2019-08-28 09:40:00,208.24,209.41,208.01,209.35,9194.0,184.855,185.8936,184.6509,185.8404,9194.0
2019-08-28 09:45:00,209.15,209.77,209.05,209.64,4748.0,185.6628,186.2132,185.5741,186.0978,4748.0
2019-08-28 09:50:00,209.64,209.93,209.46,209.82,5466.0,186.0978,186.3553,185.938,186.2576,5466.0
2019-08-28 09:55:00,209.81,210.04,209.6,209.99,5647.0,186.2487,186.4529,186.0623,186.4085,5647.0
2019-08-28 10:00:00,209.99,210.54,209.95,210.36,4400.0,186.4085,186.8968,186.373,186.737,4400.0
2019-08-28 10:05:00,210.6,211.09,210.56,211.01,6069.0,186.95,187.385,186.9145,187.314,6069.0
2019-08-28 10:10:00,211.01,211.31,210.89,211.17,13282.0,187.314,187.5803,187.2074,187.456,13282.0
2019-08-28 10:15:00,211.16,211.47,211.09,211.12,6584.0,187.4471,187.7223,187.385,187.4116,6584.0
2019-08-28 10:20:00,211.03,211.8,211.03,211.66,13924.0,187.3317,188.0153,187.3317,187.891,13924.0
2019-08-28 10:25:00,211.66,211.75,211.03,211.25,5806.0,187.891,187.9709,187.3317,187.527,5806.0
2019-08-28 10:30:00,210.99,211.26,210.75,210.75,4311.0,187.2962,187.5359,187.0832,187.0832,4311.0
2019-08-28 10:35:00,210.75,211.39,210.75,211.21,5543.0,187.0832,187.6513,187.0832,187.4915,5543.0
2019-08-28 10:40:00,211.2,212.06,211.19,211.89,9373.0,187.4826,188.2461,187.4738,188.0951,9373.0
2019-08-28 10:45:00,211.89,212.1,211.75,211.87,17073.0,188.0951,188.2816,187.9709,188.0774,17073.0
2019-08-28 10:50:00,211.9,211.91,211.35,211.47,9211.0,188.104,188.1129,187.6158,187.7223,9211.0
2019-08-28 10:55:00,211.43,211.43,211.11,211.14,5379.0,187.6868,187.6868,187.4027,187.4294,5379.0
2019-08-28 11:00:00,211.11,211.17,210.67,211.09,6013.0,187.4027,187.456,187.0122,187.385,6013.0
2019-08-28 11:05:00,211.01,211.19,210.77,210.81,7093.0,187.314,187.4738,187.1009,187.1364,7093.0
2019-08-28 11:10:00,210.94,211.26,210.89,211.26,5843.0,187.2518,187.5359,187.2074,187.5359,5843.0
2019-08-28 11:15:00,211.24,211.72,211.24,211.64,8820.0,187.5181,187.9442,187.5181,187.8732,8820.0
2019-08-28 11:20:00,211.65,212.0,211.38,211.85,13680.0,187.8821,188.1928,187.6424,188.0596,13680.0
2019-08-28 11:25:00,211.85,212.21,211.85,212.0,25346.0,188.0596,188.3792,188.0596,188.1928,25346.0
2019-08-28 11:30:00,212.03,212.29,212.0,212.13,7073.0,188.2194,188.4502,188.1928,188.3082,7073.0
2019-08-28 11:35:00,212.14,212.22,212.0,212.11,5187.0,188.3171,188.3881,188.1928,188.2904,5187.0
2019-08-28 11:40:00,212.2,212.24,212.11,212.21,2792.0,188.3703,188.4058,188.2904,188.3792,2792.0
2019-08-28 11:45:00,212.33,212.73,212.33,212.66,21255.0,188.4857,188.8408,188.4857,188.7787,21255.0
2019-08-28 11:50:00,212.67,212.69,212.51,212.66,3238.0,188.7876,188.8053,188.6455,188.7787,3238.0
2019-08-28 11:55:00,212.58,212.62,212.37,212.39,9735.0,188.7077,188.7432,188.5212,188.539,9735.0
2019-08-28 12:00:00,212.48,212.48,212.25,212.43,3414.0,188.6189,188.6189,188.4147,188.5745,3414.0
2019-08-28 12:05:00,212.4,212.56,212.4,212.51,3630.0,188.5479,188.6899,188.5479,188.6455,3630.0
2019-08-28 12:10:00,212.45,212.51,212.34,212.34,5779.0,188.5923,188.6455,188.4946,188.4946,5779.0
2019-08-28 12:15:00,212.38,212.55,212.27,212.55,3110.0,188.5301,188.681,188.4325,188.681,3110.0
2019-08-28 12:20:00,212.6,212.62,212.42,212.62,2224.0,188.7254,188.7432,188.5656,188.7432,2224.0
2019-08-28 12:25:00,212.59,212.59,212.43,212.43,2647.0,188.7165,188.7165,188.5745,188.5745,2647.0
2019-08-28 12:30:00,212.47,212.6,212.46,212.46,1707.0,188.61,188.7254,188.6011,188.6011,1707.0
2019-08-28 12:35:00,212.51,212.51,212.28,212.28,3534.0,188.6455,188.6455,188.4414,188.4414,3534.0
2019-08-28 12:40:00,212.28,212.32,212.16,212.16,6542.0,188.4414,188.4769,188.3348,188.3348,6542.0
2019-08-28 12:45:00,212.19,212.48,212.11,212.38,12098.0,188.3615,188.6189,188.2904,188.5301,12098.0
2019-08-28 12:50:00,212.39,212.56,212.36,212.51,8333.0,188.539,188.6899,188.5124,188.6455,8333.0
2019-08-28 12:55:00,212.58,212.62,212.43,212.52,4201.0,188.7077,188.7432,188.5745,188.6544,4201.0
2019-08-28 13:00:00,212.55,212.61,212.42,212.45,1991.0,188.681,188.7343,188.5656,188.5923,1991.0
2019-08-28 13:05:00,212.46,212.57,212.34,212.51,6306.0,188.6011,188.6988,188.4946,188.6455,6306.0
2019-08-28 13:10:00,212.45,212.46,212.23,212.23,7034.0,188.5923,188.6011,188.397,188.397,7034.0
2019-08-28 13:15:00,212.18,212.43,212.14,212.39,5252.0,188.3526,188.5745,188.3171,188.539,5252.0
2019-08-28 13:20:00,212.43,212.55,212.4,212.47,5550.0,188.5745,188.681,188.5479,188.61,5550.0
2019-08-28 13:25:00,212.45,212.56,212.43,212.49,15400.0,188.5923,188.6899,188.5745,188.6278,15400.0
2019-08-28 13:30:00,212.47,212.59,212.43,212.51,9588.0,188.61,188.7165,188.5745,188.6455,9588.0
2019-08-28 13:35:00,212.49,212.5,212.23,212.23,5444.0,188.6278,188.6366,188.397,188.397,5444.0
2019-08-28 13:40:00,212.23,212.24,212.02,212.18,5824.0,188.397,188.4058,188.2105,188.3526,5824.0
2019-08-28 13:45:00,212.12,212.3,212.03,212.3,4278.0,188.2993,188.4591,188.2194,188.4591,4278.0
2019-08-28 13:50:00,212.3,212.38,212.26,212.3,5562.0,188.4591,188.5301,188.4236,188.4591,5562.0
2019-08-28 13:55:00,212.36,212.45,212.31,212.4,3251.0,188.5124,188.5923,188.468,188.5479,3251.0
2019-08-28 14:00:00,212.39,212.5,212.31,212.31,6138.0,188.539,188.6366,188.468,188.468,6138.0
2019-08-28 14:05:00,212.31,212.47,212.3,212.47,2000.0,188.468,188.61,188.4591,188.61,2000.0
2019-08-28 14:10:00,212.41,212.46,212.37,212.38,5394.0,188.5568,188.6011,188.5212,188.5301,5394.0
2019-08-28 14:15:00,212.37,212.43,212.33,212.33,3413.0,188.5212,188.5745,188.4857,188.4857,3413.0
2019-08-28 14:20:00,212.42,212.5,212.36,212.41,2758.0,188.5656,188.6366,188.5124,188.5568,2758.0
2019-08-28 14:25:00,212.45,212.5,212.34,212.4,4095.0,188.5923,188.6366,188.4946,188.5479,4095.0
2019-08-28 14:30:00,212.42,212.7,212.41,212.69,6401.0,188.5656,188.8142,188.5568,188.8053,6401.0
2019-08-28 14:35:00,212.69,212.8,212.49,212.51,7098.0,188.8053,188.903,188.6278,188.6455,7098.0
2019-08-28 14:40:00,212.52,212.65,212.48,212.55,6447.0,188.6544,188.7698,188.6189,188.681,6447.0
2019-08-28 14:45:00,212.55,212.79,212.55,212.6,6632.0,188.681,188.8941,188.681,188.7254,6632.0
2019-08-28 14:50:00,212.64,212.83,212.64,212.78,5005.0,188.7609,188.9296,188.7609,188.8852,5005.0
2019-08-28 14:55:00,212.7,212.73,212.68,212.68,4877.0,188.8142,188.8408,188.7964,188.7964,4877.0
2019-08-28 15:00:00,212.66,212.72,212.57,212.61,2624.0,188.7787,188.8319,188.6988,188.7343,2624.0
2019-08-28 15:05:00,212.52,212.76,212.51,212.74,5484.0,188.6544,188.8674,188.6455,188.8497,5484.0
2019-08-28 15:10:00,212.76,212.89,212.75,212.89,5911.0,188.8674,188.9829,188.8586,188.9829,5911.0
2019-08-28 15:15:00,212.87,212.9,212.73,212.87,10730.0,188.9651,188.9917,188.8408,188.9651,10730.0
2019-08-28 15:20:00,212.82,212.82,212.6,212.6,16169.0,188.9207,188.9207,188.7254,188.7254,16169.0
2019-08-28 15:25:00,212.6,212.63,212.52,212.53,4206.0,188.7254,188.752,188.6544,188.6633,4206.0
2019-08-28 15:30:00,212.47,212.49,212.32,212.35,16665.0,188.61,188.6278,188.4769,188.5035,16665.0
2019-08-28 15:35:00,212.35,212.79,212.34,212.72,22094.0,188.5035,188.8941,188.4946,188.8319,22094.0
2019-08-28 15:40:00,212.7,212.8,212.54,212.57,8088.0,188.8142,188.903,188.6722,188.6988,8088.0
2019-08-28 15:45:00,212.55,212.64,212.39,212.39,10674.0,188.681,188.7609,188.539,188.539,10674.0
2019-08-28 15:50:00,212.39,212.48,212.14,212.38,24518.0,188.539,188.6189,188.3171,188.5301,24518.0
2019-08-28 15:55:00,212.31,212.34,212.04,212.11,46500.0,188.468,188.4946,188.2283,188.2904,46500.0
2019-08-29 09:30:00,214.3,214.3,213.09,213.33,13996.0,190.2345,190.2345,189.1604,189.3734,13996.0
2019-08-29 09:35:00,213.14,213.76,213.04,213.5,9292.0,189.2048,189.7552,189.116,189.5243,9292.0
2019-08-29 09:40:00,213.51,213.51,212.55,213.49,10279.0,189.5332,189.5332,188.681,189.5155,10279.0
2019-08-29 09:45:00,213.61,213.89,213.46,213.68,5552.0,189.622,189.8706,189.4888,189.6841,5552.0
2019-08-29 09:50:00,213.69,213.7,213.15,213.44,14954.0,189.693,189.7019,189.2137,189.4711,14954.0
2019-08-29 09:55:00,213.4,213.66,213.32,213.58,10524.0,189.4356,189.6664,189.3646,189.5954,10524.0
2019-08-29 10:00:00,213.68,214.22,213.6,214.14,21020.0,189.6841,190.1635,189.6131,190.0925,21020.0
2019-08-29 10:05:00,214.18,214.29,213.52,213.52,8440.0,190.128,190.2256,189.5421,189.5421,8440.0
2019-08-29 10:10:00,213.45,213.56,213.21,213.49,5549.0,189.48,189.5776,189.2669,189.5155,5549.0
2019-08-29 10:15:00,213.63,213.64,213.1,213.11,13118.0,189.6397,189.6486,189.1693,189.1781,13118.0
2019-08-29 10:20:00,213.11,213.27,212.94,212.94,13028.0,189.1781,189.3202,189.0272,189.0272,13028.0
2019-08-29 10:25:00,212.85,212.85,212.18,212.33,9657.0,188.9473,188.9473,188.3526,188.4857,9657.0
2019-08-29 10:30:00,212.25,213.07,211.97,212.74,9048.0,188.4147,189.1426,188.1662,188.8497,9048.0
2019-08-29 10:35:00,212.7,212.76,211.99,212.37,12583.0,188.8142,188.8674,188.1839,188.5212,12583.0
2019-08-29 10:40:00,212.57,212.57,211.98,212.09,5892.0,188.6988,188.6988,188.175,188.2727,5892.0
2019-08-29 10:45:00,212.02,212.44,212.02,212.44,8654.0,188.2105,188.5834,188.2105,188.5834,8654.0
2019-08-29 10:50:00,212.37,212.58,212.29,212.3,4601.0,188.5212,188.7077,188.4502,188.4591,4601.0
2019-08-29 10:55:00,212.27,212.45,211.95,212.45,10544.0,188.4325,188.5923,188.1484,188.5923,10544.0
2019-08-29 11:00:00,212.42,212.5,212.26,212.26,6983.0,188.5656,188.6366,188.4236,188.4236,6983.0
2019-08-29 11:05:00,212.26,212.35,212.0,212.1,3470.0,188.4236,188.5035,188.1928,188.2816,3470.0
2019-08-29 11:10:00,212.15,212.4,212.12,212.16,8055.0,188.326,188.5479,188.2993,188.3348,8055.0
2019-08-29 11:15:00,212.06,212.25,211.99,212.03,5038.0,188.2461,188.4147,188.1839,188.2194,5038.0
2019-08-29 11:20:00,211.98,212.28,211.97,212.01,12755.0,188.175,188.4414,188.1662,188.2017,12755.0
2019-08-29 11:25:00,212.03,212.23,211.95,212.23,12921.0,188.2194,188.397,188.1484,188.397,12921.0
2019-08-29 11:30:00,212.27,213.04,212.27,212.94,5600.0,188.4325,189.116,188.4325,189.0272,5600.0
2019-08-29 11:35:00,212.9,213.39,212.89,213.39,2425.0,188.9917,189.4267,188.9829,189.4267,2425.0
2019-08-29 11:40:00,213.39,213.4,213.19,213.33,3541.0,189.4267,189.4356,189.2492,189.3734,3541.0
2019-08-29 11:45:00,213.27,213.39,213.17,213.39,4420.0,189.3202,189.4267,189.2314,189.4267,4420.0
2019-08-29 11:50:00,213.39,213.39,213.12,213.29,2810.0,189.4267,189.4267,189.187,189.3379,2810.0
2019-08-29 11:55:00,213.27,213.41,213.2,213.3,5376.0,189.3202,189.4445,189.258,189.3468,5376.0
2019-08-29 12:00:00,213.33,213.87,213.33,213.87,7005.0,189.3734,189.8528,189.3734,189.8528,7005.0
2019-08-29 12:05:00,213.87,213.87,213.63,213.7,6376.0,189.8528,189.8528,189.6397,189.7019,6376.0
2019-08-29 12:10:00,213.7,213.77,213.58,213.63,4516.0,189.7019,189.764,189.5954,189.6397,4516.0
2019-08-29 12:15:00,213.6,213.61,213.5,213.53,18329.0,189.6131,189.622,189.5243,189.551,18329.0
2019-08-29 12:20:00,213.56,213.7,213.44,213.44,4778.0,189.5776,189.7019,189.4711,189.4711,4778.0
2019-08-29 12:25:00,213.4,213.6,213.34,213.59,2800.0,189.4356,189.6131,189.3823,189.6042,2800.0
2019-08-29 12:30:00,213.55,214.0,213.55,214.0,8897.0,189.5687,189.9682,189.5687,189.9682,8897.0
2019-08-29 12:35:00,214.06,214.25,214.0,214.17,4794.0,190.0215,190.1901,189.9682,190.1191,4794.0
2019-08-29 12:40:00,214.1,214.16,214.05,214.06,2463.0,190.057,190.1102,190.0126,190.0215,2463.0
2019-08-29 12:45:00,214.1,214.13,213.98,214.05,4278.0,190.057,190.0836,189.9504,190.0126,4278.0
2019-08-29 12:50:00,214.04,214.2,214.04,214.2,3292.0,190.0037,190.1457,190.0037,190.1457,3292.0
2019-08-29 12:55:00,214.21,214.32,214.13,214.32,6321.0,190.1546,190.2523,190.0836,190.2523,6321.0
2019-08-29 13:00:00,214.34,214.39,214.24,214.24,5010.0,190.27,190.3144,190.1812,190.1812,5010.0
2019-08-29 13:05:00,214.21,214.32,214.16,214.32,2704.0,190.1546,190.2523,190.1102,190.2523,2704.0
2019-08-29 13:10:00,214.31,214.32,214.16,214.16,4591.0,190.2434,190.2523,190.1102,190.1102,4591.0
2019-08-29 13:15:00,214.12,214.16,213.8,214.11,11290.0,190.0747,190.1102,189.7907,190.0658,11290.0
2019-08-29 13:20:00,214.08,214.26,214.06,214.06,6830.0,190.0392,190.199,190.0215,190.0215,6830.0
2019-08-29 13:25:00,214.08,214.08,213.92,213.92,2685.0,190.0392,190.0392,189.8972,189.8972,2685.0
2019-08-29 13:30:00,213.92,214.01,213.9,213.95,2812.0,189.8972,189.9771,189.8794,189.9238,2812.0
2019-08-29 13:35:00,213.89,214.21,213.89,214.11,8393.0,189.8706,190.1546,189.8706,190.0658,8393.0
2019-08-29 13:40:00,214.12,214.21,213.78,213.78,4937.0,190.0747,190.1546,189.7729,189.7729,4937.0
2019-08-29 13:45:00,213.78,213.79,213.6,213.65,9990.0,189.7729,189.7818,189.6131,189.6575,9990.0
2019-08-29 13:50:00,213.63,213.77,213.54,213.77,11967.0,189.6397,189.764,189.5599,189.764,11967.0
2019-08-29 13:55:00,213.82,213.95,213.8,213.95,6041.0,189.8084,189.9238,189.7907,189.9238,6041.0
2019-08-29 14:00:00,213.97,214.09,213.88,213.92,4400.0,189.9416,190.0481,189.8617,189.8972,4400.0
2019-08-29 14:05:00,214.0,214.01,213.85,214.0,3755.0,189.9682,189.9771,189.835,189.9682,3755.0
2019-08-29 14:10:00,214.0,214.17,214.0,214.05,10166.0,189.9682,190.1191,189.9682,190.0126,10166.0
2019-08-29 14:15:00,214.08,214.08,213.73,213.82,8523.0,190.0392,190.0392,189.7285,189.8084,8523.0
2019-08-29 14:20:00,213.79,214.03,213.78,213.95,15726.0,189.7818,189.9948,189.7729,189.9238,15726.0
2019-08-29 14:25:00,213.92,214.03,213.8,214.0,4361.0,189.8972,189.9948,189.7907,189.9682,4361.0
2019-08-29 14:30:00,214.0,214.08,213.81,213.81,7274.0,189.9682,190.0392,189.7995,189.7995,7274.0
2019-08-29 14:35:00,213.81,213.89,213.81,213.86,4682.0,189.7995,189.8706,189.7995,189.8439,4682.0
2019-08-29 14:40:00,213.83,213.99,213.79,213.89,7516.0,189.8173,189.9593,189.7818,189.8706,7516.0
2019-08-29 14:45:00,213.94,214.04,213.87,213.88,4297.0,189.9149,190.0037,189.8528,189.8617,4297.0
2019-08-29 14:50:00,213.87,214.01,213.7,214.01,15132.0,189.8528,189.9771,189.7019,189.9771,15132.0
2019-08-29 14:55:00,213.98,213.98,213.91,213.96,3039.0,189.9504,189.9504,189.8883,189.9327,3039.0
2019-08-29 15:00:00,213.98,214.02,213.9,213.91,7130.0,189.9504,189.986,189.8794,189.8883,7130.0
2019-08-29 15:05:00,213.92,213.93,213.71,213.9,6692.0,189.8972,189.9061,189.7108,189.8794,6692.0
2019-08-29 15:10:00,213.91,213.97,213.65,213.68,7408.0,189.8883,189.9416,189.6575,189.6841,7408.0
2019-08-29 15:15:00,213.67,213.71,213.52,213.68,8879.0,189.6753,189.7108,189.5421,189.6841,8879.0
2019-08-29 15:20:00,213.72,213.72,213.44,213.63,8563.0,189.7196,189.7196,189.4711,189.6397,8563.0
2019-08-29 15:25:00,213.66,213.66,213.43,213.43,7039.0,189.6664,189.6664,189.4622,189.4622,7039.0
2019-08-29 15:30:00,213.47,213.6,213.47,213.53,8756.0,189.4977,189.6131,189.4977,189.551,8756.0
2019-08-29 15:35:00,213.55,213.91,213.55,213.91,13124.0,189.5687,189.8883,189.5687,189.8883,13124.0
2019-08-29 15:40:00,213.92,213.94,213.8,213.93,7611.0,189.8972,189.9149,189.7907,189.9061,7611.0
2019-08-29 15:45:00,213.9,214.0,213.87,213.9,15263.0,189.8794,189.9682,189.8528,189.8794,15263.0
2019-08-29 15:50:00,213.92,214.0,213.71,213.71,25251.0,189.8972,189.9682,189.7108,189.7108,25251.0
2019-08-29 15:55:00,213.71,213.76,213.12,213.33,93023.0,189.7108,189.7552,189.187,189.3734,93023.0
2019-08-30 09:30:00,214.36,214.66,214.1,214.42,13902.0,190.2878,190.5541,190.057,190.341,13902.0
2019-08-30 09:35:00,214.4,214.5,214.01,214.16,8042.0,190.3233,190.4121,189.9771,190.1102,8042.0
2019-08-30 09:40:00,214.14,214.37,213.75,214.24,8728.0,190.0925,190.2966,189.7463,190.1812,8728.0
2019-08-30 09:45:00,214.11,214.11,213.75,214.02,7840.0,190.0658,190.0658,189.7463,189.986,7840.0
2019-08-30 09:50:00,213.83,214.02,213.39,213.46,16374.0,189.8173,189.986,189.4267,189.4888,16374.0
2019-08-30 09:55:00,213.45,213.76,213.3,213.64,8470.0,189.48,189.7552,189.3468,189.6486,8470.0
2019-08-30 10:00:00,213.53,213.83,213.39,213.82,9921.0,189.551,189.8173,189.4267,189.8084,9921.0
2019-08-30 10:05:00,213.76,213.81,213.33,213.59,12958.0,189.7552,189.7995,189.3734,189.6042,12958.0
2019-08-30 10:10:00,213.54,213.57,213.32,213.46,18927.0,189.5599,189.5865,189.3646,189.4888,18927.0
2019-08-30 10:15:00,213.4,213.58,213.17,213.46,42152.0,189.4356,189.5954,189.2314,189.4888,42152.0
2019-08-30 10:20:00,213.48,213.55,213.22,213.54,4090.0,189.5066,189.5687,189.2758,189.5599,4090.0
2019-08-30 10:25:00,213.55,213.59,213.37,213.49,8705.0,189.5687,189.6042,189.4089,189.5155,8705.0
2019-08-30 10:30:00,213.46,213.78,213.44,213.57,13638.0,189.4888,189.7729,189.4711,189.5865,13638.0
2019-08-30 10:35:00,213.52,213.53,213.29,213.53,8060.0,189.5421,189.551,189.3379,189.551,8060.0
2019-08-30 10:40:00,213.54,213.56,213.28,213.29,7038.0,189.5599,189.5776,189.3291,189.3379,7038.0
2019-08-30 10:45:00,213.31,213.38,213.18,213.38,5180.0,189.3557,189.4178,189.2403,189.4178,5180.0
2019-08-30 10:50:00,213.29,213.54,213.15,213.53,5398.0,189.3379,189.5599,189.2137,189.551,5398.0
2019-08-30 10:55:00,213.61,213.61,213.3,213.32,7205.0,189.622,189.622,189.3468,189.3646,7205.0
2019-08-30 11:00:00,213.27,213.27,212.89,212.95,9644.0,189.3202,189.3202,188.9829,189.0361,9644.0
2019-08-30 11:05:00,213.0,213.23,212.93,213.03,9478.0,189.0805,189.2847,189.0184,189.1071,9478.0
2019-08-30 11:10:00,212.99,213.0,212.29,212.52,12526.0,189.0716,189.0805,188.4502,188.6544,12526.0
2019-08-30 11:15:00,212.61,212.67,212.29,212.3,14987.0,188.7343,188.7876,188.4502,188.4591,14987.0
2019-08-30 11:20:00,212.28,212.45,211.62,211.76,17627.0,188.4414,188.5923,187.8555,187.9797,17627.0
2019-08-30 11:25:00,211.7,211.94,211.54,211.8,10853.0,187.9265,188.1395,187.7845,188.0153,10853.0
2019-08-30 11:30:00,211.71,212.26,211.71,212.16,14236.0,187.9354,188.4236,187.9354,188.3348,14236.0
2019-08-30 11:35:00,212.15,212.37,211.87,212.35,14109.0,188.326,188.5212,188.0774,188.5035,14109.0
2019-08-30 11:40:00,212.35,212.35,211.86,212.13,9086.0,188.5035,188.5035,188.0685,188.3082,9086.0
2019-08-30 11:45:00,212.41,212.52,212.12,212.21,5752.0,188.5568,188.6544,188.2993,188.3792,5752.0
2019-08-30 11:50:00,212.28,212.29,212.0,212.06,8401.0,188.4414,188.4502,188.1928,188.2461,8401.0
2019-08-30 11:55:00,212.02,212.05,211.81,211.88,4891.0,188.2105,188.2372,188.0241,188.0863,4891.0
2019-08-30 12:00:00,211.86,211.92,211.68,211.86,11172.0,188.0685,188.1218,187.9087,188.0685,11172.0
2019-08-30 12:05:00,211.83,211.87,211.6,211.67,6126.0,188.0419,188.0774,187.8377,187.8999,6126.0
2019-08-30 12:10:00,211.67,212.09,211.67,212.04,6831.0,187.8999,188.2727,187.8999,188.2283,6831.0
2019-08-30 12:15:00,212.04,212.39,211.96,212.28,8251.0,188.2283,188.539,188.1573,188.4414,8251.0
2019-08-30 12:20:00,212.24,212.31,212.02,212.02,6590.0,188.4058,188.468,188.2105,188.2105,6590.0
2019-08-30 12:25:00,211.95,212.05,211.71,211.93,11744.0,188.1484,188.2372,187.9354,188.1307,11744.0
2019-08-30 12:30:00,211.99,212.19,211.96,212.19,3669.0,188.1839,188.3615,188.1573,188.3615,3669.0
2019-08-30 12:35:00,212.18,212.27,212.07,212.25,4924.0,188.3526,188.4325,188.2549,188.4147,4924.0
2019-08-30 12:40:00,212.19,212.64,212.18,212.64,3100.0,188.3615,188.7609,188.3526,188.7609,3100.0
2019-08-30 12:45:00,212.6,212.61,212.4,212.4,6777.0,188.7254,188.7343,188.5479,188.5479,6777.0
2019-08-30 12:50:00,212.44,212.66,212.33,212.65,6086.0,188.5834,188.7787,188.4857,188.7698,6086.0
2019-08-30 12:55:00,212.66,212.71,212.46,212.7,6204.0,188.7787,188.8231,188.6011,188.8142,6204.0
2019-08-30 13:00:00,212.73,212.81,212.65,212.77,4588.0,188.8408,188.9118,188.7698,188.8763,4588.0
2019-08-30 13:05:00,212.8,212.8,212.45,212.66,6755.0,188.903,188.903,188.5923,188.7787,6755.0
2019-08-30 13:10:00,212.74,212.79,212.49,212.49,5569.0,188.8497,188.8941,188.6278,188.6278,5569.0
2019-08-30 13:15:00,212.65,212.65,212.45,212.51,2984.0,188.7698,188.7698,188.5923,188.6455,2984.0
2019-08-30 13:20:00,212.62,212.63,212.27,212.36,2900.0,188.7432,188.752,188.4325,188.5124,2900.0
2019-08-30 13:25:00,212.34,212.5,212.33,212.4,3241.0,188.4946,188.6366,188.4857,188.5479,3241.0
2019-08-30 13:30:00,212.42,212.65,212.34,212.62,6012.0,188.5656,188.7698,188.4946,188.7432,6012.0
2019-08-30 13:35:00,212.65,212.65,212.35,212.41,4732.0,188.7698,188.7698,188.5035,188.5568,4732.0
2019-08-30 13:40:00,212.37,212.38,212.17,212.17,4048.0,188.5212,188.5301,188.3437,188.3437,4048.0
2019-08-30 13:45:00,212.12,212.42,212.1,212.42,2405.0,188.2993,188.5656,188.2816,188.5656,2405.0
2019-08-30 13:50:00,212.46,212.49,212.37,212.37,3659.0,188.6011,188.6278,188.5212,188.5212,3659.0
2019-08-30 13:55:00,212.38,212.48,212.33,212.41,5276.0,188.5301,188.6189,188.4857,188.5568,5276.0
2019-08-30 14:00:00,212.49,212.79,212.49,212.79,3467.0,188.6278,188.8941,188.6278,188.8941,3467.0
2019-08-30 14:05:00,212.9,212.95,212.82,212.94,2973.0,188.9917,189.0361,188.9207,189.0272,2973.0
2019-08-30 14:10:00,212.96,213.08,212.72,212.72,5143.0,189.045,189.1515,188.8319,188.8319,5143.0
2019-08-30 14:15:00,212.68,212.75,212.61,212.64,4908.0,188.7964,188.8586,188.7343,188.7609,4908.0
2019-08-30 14:20:00,212.64,212.64,212.4,212.44,10878.0,188.7609,188.7609,188.5479,188.5834,10878.0
2019-08-30 14:25:00,212.51,212.53,212.17,212.28,8827.0,188.6455,188.6633,188.3437,188.4414,8827.0
2019-08-30 14:30:00,212.34,212.37,212.19,212.24,12330.0,188.4946,188.5212,188.3615,188.4058,12330.0
2019-08-30 14:35:00,212.2,212.36,212.11,212.24,8593.0,188.3703,188.5124,188.2904,188.4058,8593.0
2019-08-30 14:40:00,212.2,212.23,211.95,212.2,5138.0,188.3703,188.397,188.1484,188.3703,5138.0
2019-08-30 14:45:00,212.19,212.19,211.54,211.71,7285.0,188.3615,188.3615,187.7845,187.9354,7285.0
2019-08-30 14:50:00,211.73,211.87,211.68,211.74,5475.0,187.9531,188.0774,187.9087,187.962,5475.0
2019-08-30 14:55:00,211.7,211.99,211.7,211.84,14505.0,187.9265,188.1839,187.9265,188.0508,14505.0
2019-08-30 15:00:00,211.84,211.97,211.5,211.63,10460.0,188.0508,188.1662,187.7489,187.8643,10460.0
2019-08-30 15:05:00,211.66,211.67,211.42,211.55,6615.0,187.891,187.8999,187.6779,187.7933,6615.0
2019-08-30 15:10:00,211.53,211.55,211.39,211.46,7916.0,187.7756,187.7933,187.6513,187.7134,7916.0
2019-08-30 15:15:00,211.53,211.57,211.13,211.16,9496.0,187.7756,187.8111,187.4205,187.4471,9496.0
2019-08-30 15:20:00,211.21,211.32,211.18,211.23,10364.0,187.4915,187.5892,187.4649,187.5093,10364.0
2019-08-30 15:25:00,211.22,211.55,211.19,211.52,9940.0,187.5004,187.7933,187.4738,187.7667,9940.0
2019-08-30 15:30:00,211.53,211.8,211.53,211.65,9601.0,187.7756,188.0153,187.7756,187.8821,9601.0
2019-08-30 15:35:00,211.63,211.71,211.55,211.7,21181.0,187.8643,187.9354,187.7933,187.9265,21181.0
2019-08-30 15:40:00,211.73,211.73,211.2,211.39,19293.0,187.9531,187.9531,187.4826,187.6513,19293.0
2019-08-30 15:45:00,211.42,211.47,211.2,211.34,16426.0,187.6779,187.7223,187.4826,187.6069,16426.0
2019-08-30 15:50:00,211.34,211.64,211.21,211.59,28579.0,187.6069,187.8732,187.4915,187.8288,28579.0
2019-08-30 15:55:00,211.59,211.83,211.28,211.31,58577.0,187.8288,188.0419,187.5537,187.5803,58577.0
2019-09-03 09:30:00,209.51,209.79,209.0,209.65,21869.0,186.645,186.8944,186.1906,186.7697,21869.0
2019-09-03 09:35:00,209.66,210.09,209.62,209.92,9698.0,186.7786,187.1617,186.743,187.0102,9698.0
2019-09-03 09:40:00,210.13,210.17,209.66,209.67,11682.0,187.1973,187.2329,186.7786,186.7875,11682.0
2019-09-03 09:45:00,209.65,209.71,209.16,209.53,10712.0,186.7697,186.8231,186.3332,186.6628,10712.0
2019-09-03 09:50:00,209.59,210.24,209.58,210.24,5886.0,186.7162,187.2953,186.7073,187.2953,5886.0
2019-09-03 09:55:00,210.01,210.22,209.86,210.22,6588.0,187.0904,187.2775,186.9568,187.2775,6588.0
2019-09-03 10:00:00,210.19,210.23,209.02,209.29,23470.0,187.2508,187.2864,186.2084,186.449,23470.0
2019-09-03 10:05:00,209.39,209.61,209.18,209.42,6138.0,186.5381,186.7341,186.351,186.5648,6138.0
2019-09-03 10:10:00,209.38,209.68,208.69,208.69,10692.0,186.5292,186.7964,185.9145,185.9145,10692.0
2019-09-03 10:15:00,208.71,209.2,208.58,208.98,8492.0,185.9323,186.3688,185.8165,186.1728,8492.0
2019-09-03 10:20:00,208.89,209.19,208.75,209.06,14926.0,186.0926,186.3599,185.9679,186.2441,14926.0
2019-09-03 10:25:00,209.09,209.27,208.84,209.21,15267.0,186.2708,186.4312,186.0481,186.3777,15267.0
2019-09-03 10:30:00,209.18,209.2,208.82,208.82,15507.0,186.351,186.3688,186.0303,186.0303,15507.0
2019-09-03 10:35:00,208.86,208.86,207.94,208.04,27436.0,186.0659,186.0659,185.2463,185.3354,27436.0
2019-09-03 10:40:00,208.11,208.91,208.1,208.16,17755.0,185.3978,186.1104,185.3888,185.4423,17755.0
2019-09-03 10:45:00,208.17,209.16,208.02,209.16,17991.0,185.4512,186.3332,185.3176,186.3332,17991.0
2019-09-03 10:50:00,209.1,209.35,209.01,209.33,23312.0,186.2797,186.5024,186.1995,186.4846,23312.0
2019-09-03 10:55:00,209.35,209.53,209.12,209.45,7169.0,186.5024,186.6628,186.2975,186.5915,7169.0
2019-09-03 11:00:00,209.45,209.45,209.06,209.06,21743.0,186.5915,186.5915,186.2441,186.2441,21743.0
2019-09-03 11:05:00,209.1,209.17,208.83,208.84,22171.0,186.2797,186.3421,186.0392,186.0481,22171.0
2019-09-03 11:10:00,208.84,208.96,208.57,208.9,21435.0,186.0481,186.155,185.8076,186.1015,21435.0
2019-09-03 11:15:00,208.86,208.94,208.74,208.9,12120.0,186.0659,186.1372,185.959,186.1015,12120.0
2019-09-03 11:20:00,208.85,209.05,208.76,208.93,14818.0,186.057,186.2352,185.9768,186.1283,14818.0
2019-09-03 11:25:00,208.86,209.06,208.74,208.92,6598.0,186.0659,186.2441,185.959,186.1194,6598.0
2019-09-03 11:30:00,208.98,209.04,208.65,208.91,10047.0,186.1728,186.2263,185.8788,186.1104,10047.0
2019-09-03 11:35:00,208.92,209.04,208.67,208.76,5775.0,186.1194,186.2263,185.8966,185.9768,5775.0
2019-09-03 11:40:00,208.76,208.76,208.6,208.68,3248.0,185.9768,185.9768,185.8343,185.9056,3248.0
2019-09-03 11:45:00,208.72,209.39,208.54,209.39,5281.0,185.9412,186.5381,185.7808,186.5381,5281.0
2019-09-03 11:50:00,209.27,209.32,209.02,209.1,3833.0,186.4312,186.4757,186.2084,186.2797,3833.0
2019-09-03 11:55:00,209.06,209.14,208.86,209.08,8193.0,186.2441,186.3153,186.0659,186.2619,8193.0
2019-09-03 12:00:00,209.09,209.3,209.09,209.26,4041.0,186.2708,186.4579,186.2708,186.4223,4041.0
2019-09-03 12:05:00,209.21,209.28,209.08,209.08,4995.0,186.3777,186.4401,186.2619,186.2619,4995.0
2019-09-03 12:10:00,209.08,209.18,208.88,208.97,4858.0,186.2619,186.351,186.0837,186.1639,4858.0
2019-09-03 12:15:00,208.91,209.11,208.85,209.06,5546.0,186.1104,186.2886,186.057,186.2441,5546.0
2019-09-03 12:20:00,209.06,209.1,208.9,209.05,5381.0,186.2441,186.2797,186.1015,186.2352,5381.0
2019-09-03 12:25:00,209.02,209.16,208.95,209.16,4160.0,186.2084,186.3332,186.1461,186.3332,4160.0
2019-09-03 12:30:00,209.08,209.26,208.96,209.12,5819.0,186.2619,186.4223,186.155,186.2975,5819.0
2019-09-03 12:35:00,209.14,209.33,209.13,209.33,5737.0,186.3153,186.4846,186.3064,186.4846,5737.0
2019-09-03 12:40:00,209.3,209.36,209.25,209.33,6380.0,186.4579,186.5113,186.4133,186.4846,6380.0
2019-09-03 12:45:00,209.27,209.6,209.27,209.57,5600.0,186.4312,186.7251,186.4312,186.6984,5600.0
2019-09-03 12:50:00,209.62,209.78,209.57,209.77,12872.0,186.743,186.8855,186.6984,186.8766,12872.0
2019-09-03 12:55:00,209.79,209.87,209.74,209.86,9411.0,186.8944,186.9657,186.8499,186.9568,9411.0
2019-09-03 13:00:00,209.83,209.9,209.6,209.86,14737.0,186.93,186.9924,186.7251,186.9568,14737.0
2019-09-03 13:05:00,209.74,209.94,209.74,209.77,5057.0,186.8499,187.028,186.8499,186.8766,5057.0
2019-09-03 13:10:00,209.81,209.86,209.63,209.75,5466.0,186.9122,186.9568,186.7519,186.8588,5466.0
2019-09-03 13:15:00,209.76,209.76,209.68,209.74,4057.0,186.8677,186.8677,186.7964,186.8499,4057.0
2019-09-03 13:20:00,209.69,209.69,209.41,209.41,12834.0,186.8053,186.8053,186.5559,186.5559,12834.0
2019-09-03 13:25:00,209.48,209.73,209.48,209.62,6031.0,186.6182,186.841,186.6182,186.743,6031.0
2019-09-03 13:30:00,209.59,209.6,209.41,209.5,6226.0,186.7162,186.7251,186.5559,186.6361,6226.0
2019-09-03 13:35:00,209.49,209.7,209.38,209.7,5250.0,186.6272,186.8142,186.5292,186.8142,5250.0
2019-09-03 13:40:00,209.71,209.71,209.33,209.43,16987.0,186.8231,186.8231,186.4846,186.5737,16987.0
2019-09-03 13:45:00,209.43,209.47,209.07,209.07,19464.0,186.5737,186.6093,186.253,186.253,19464.0
2019-09-03 13:50:00,209.04,209.1,208.47,208.47,7676.0,186.2263,186.2797,185.7185,185.7185,7676.0
2019-09-03 13:55:00,208.55,208.55,208.25,208.31,9292.0,185.7897,185.7897,185.5225,185.5759,9292.0
2019-09-03 14:00:00,208.32,208.7,208.31,208.56,7128.0,185.5848,185.9234,185.5759,185.7986,7128.0
2019-09-03 14:05:00,208.55,208.56,208.39,208.44,7104.0,185.7897,185.7986,185.6472,185.6917,7104.0
2019-09-03 14:10:00,208.41,208.54,208.3,208.5,10670.0,185.665,185.7808,185.567,185.7452,10670.0
2019-09-03 14:15:00,208.41,208.41,208.25,208.27,7171.0,185.665,185.665,185.5225,185.5403,7171.0
2019-09-03 14:20:00,208.3,208.45,208.26,208.36,4785.0,185.567,185.7007,185.5314,185.6205,4785.0
2019-09-03 14:25:00,208.31,208.66,208.27,208.63,9467.0,185.5759,185.8877,185.5403,185.861,9467.0
2019-09-03 14:30:00,208.67,208.67,208.4,208.41,19141.0,185.8966,185.8966,185.6561,185.665,19141.0
2019-09-03 14:35:00,208.45,208.71,208.38,208.69,6729.0,185.7007,185.9323,185.6383,185.9145,6729.0
2019-09-03 14:40:00,208.68,208.68,208.4,208.54,10810.0,185.9056,185.9056,185.6561,185.7808,10810.0
2019-09-03 14:45:00,208.49,209.1,208.48,209.1,25842.0,185.7363,186.2797,185.7274,186.2797,25842.0
2019-09-03 14:50:00,209.16,209.77,209.16,209.59,17122.0,186.3332,186.8766,186.3332,186.7162,17122.0
2019-09-03 14:55:00,209.61,209.63,209.16,209.24,19527.0,186.7341,186.7519,186.3332,186.4044,19527.0
2019-09-03 15:00:00,209.17,209.68,209.1,209.5,27831.0,186.3421,186.7964,186.2797,186.6361,27831.0
2019-09-03 15:05:00,209.49,209.96,209.48,209.89,9432.0,186.6272,187.0459,186.6182,186.9835,9432.0
2019-09-03 15:10:00,209.89,210.0,209.76,209.95,13138.0,186.9835,187.0815,186.8677,187.0369,13138.0
2019-09-03 15:15:00,209.98,210.01,209.64,209.69,42043.0,187.0637,187.0904,186.7608,186.8053,42043.0
2019-09-03 15:20:00,209.63,210.25,209.43,210.25,23635.0,186.7519,187.3042,186.5737,187.3042,23635.0
2019-09-03 15:25:00,210.26,210.31,210.05,210.27,15698.0,187.3131,187.3577,187.126,187.322,15698.0
2019-09-03 15:30:00,210.26,210.55,210.26,210.43,16808.0,187.3131,187.5715,187.3131,187.4646,16808.0
2019-09-03 15:35:00,210.44,210.77,210.3,210.75,16657.0,187.4735,187.7675,187.3488,187.7496,16657.0
2019-09-03 15:40:00,210.76,210.92,210.64,210.88,17502.0,187.7585,187.9011,187.6516,187.8655,17502.0
2019-09-03 15:45:00,210.92,211.12,210.5,210.56,15929.0,187.9011,188.0793,187.5269,187.5804,15929.0
2019-09-03 15:50:00,210.53,210.77,210.53,210.69,20466.0,187.5537,187.7675,187.5537,187.6962,20466.0
2019-09-03 15:55:00,210.62,210.65,210.27,210.54,36031.0,187.6338,187.6606,187.322,187.5626,36031.0
2019-09-04 09:30:00,210.39,212.08,210.39,211.56,28901.0,187.4289,188.9345,187.4289,188.4712,28901.0
2019-09-04 09:35:00,211.37,212.14,211.36,212.14,6475.0,188.302,188.9879,188.2931,188.9879,6475.0
2019-09-04 09:40:00,212.14,212.75,212.14,212.41,11174.0,188.9879,189.5314,188.9879,189.2285,11174.0
2019-09-04 09:45:00,212.4,212.86,212.16,212.65,12068.0,189.2196,189.6294,189.0058,189.4423,12068.0
2019-09-04 09:50:00,212.51,212.76,212.38,212.48,6112.0,189.3176,189.5403,189.2017,189.2908,6112.0
2019-09-04 09:55:00,212.55,212.95,212.44,212.78,8150.0,189.3532,189.7095,189.2552,189.5581,8150.0
2019-09-04 10:00:00,212.83,213.0,212.58,212.93,17558.0,189.6026,189.7541,189.3799,189.6917,17558.0
2019-09-04 10:05:00,213.0,213.05,212.78,212.81,13924.0,189.7541,189.7986,189.5581,189.5848,13924.0
2019-09-04 10:10:00,212.89,213.02,212.19,212.33,8820.0,189.6561,189.7719,189.0325,189.1572,8820.0
2019-09-04 10:15:00,212.35,212.57,212.0,212.55,21183.0,189.175,189.371,188.8632,189.3532,21183.0
2019-09-04 10:20:00,212.55,212.56,212.06,212.17,20258.0,189.3532,189.3621,188.9167,189.0147,20258.0
2019-09-04 10:25:00,212.07,212.41,212.07,212.35,8832.0,188.9256,189.2285,188.9256,189.175,8832.0
2019-09-04 10:30:00,212.36,212.46,212.19,212.33,7020.0,189.1839,189.273,189.0325,189.1572,7020.0
2019-09-04 10:35:00,212.28,212.46,212.2,212.46,8238.0,189.1127,189.273,189.0414,189.273,8238.0
2019-09-04 10:40:00,212.53,213.09,212.49,213.02,15298.0,189.3354,189.8343,189.2997,189.7719,15298.0
2019-09-04 10:45:00,212.97,213.06,212.56,212.62,19344.0,189.7274,189.8075,189.3621,189.4156,19344.0
2019-09-04 10:50:00,212.62,212.93,212.53,212.68,13562.0,189.4156,189.6917,189.3354,189.469,13562.0
2019-09-04 10:55:00,212.6,212.72,212.56,212.63,17192.0,189.3977,189.5046,189.3621,189.4245,17192.0
2019-09-04 11:00:00,212.78,212.82,212.57,212.57,9501.0,189.5581,189.5937,189.371,189.371,9501.0
2019-09-04 11:05:00,212.61,212.71,212.6,212.6,5178.0,189.4066,189.4957,189.3977,189.3977,5178.0
2019-09-04 11:10:00,212.61,212.71,212.43,212.56,9328.0,189.4066,189.4957,189.2463,189.3621,9328.0
2019-09-04 11:15:00,212.59,212.59,212.43,212.5,17461.0,189.3888,189.3888,189.2463,189.3087,17461.0
2019-09-04 11:20:00,212.5,213.06,212.46,212.9,19846.0,189.3087,189.8075,189.273,189.665,19846.0
2019-09-04 11:25:00,212.93,213.32,212.89,213.18,12833.0,189.6917,190.0392,189.6561,189.9144,12833.0
2019-09-04 11:30:00,213.18,213.41,213.13,213.29,11738.0,189.9144,190.1193,189.8699,190.0124,11738.0
2019-09-04 11:35:00,213.28,213.39,213.13,213.22,10349.0,190.0035,190.1015,189.8699,189.9501,10349.0
2019-09-04 11:40:00,213.23,213.44,213.22,213.42,20050.0,189.959,190.1461,189.9501,190.1282,20050.0
2019-09-04 11:45:00,213.39,213.58,213.38,213.48,19422.0,190.1015,190.2708,190.0926,190.1817,19422.0
2019-09-04 11:50:00,213.44,213.48,213.23,213.26,6601.0,190.1461,190.1817,189.959,189.9857,6601.0
2019-09-04 11:55:00,213.29,213.44,213.19,213.34,9553.0,190.0124,190.1461,189.9233,190.057,9553.0
2019-09-04 12:00:00,213.31,213.33,213.23,213.31,6783.0,190.0303,190.0481,189.959,190.0303,6783.0
2019-09-04 12:05:00,213.34,213.36,213.26,213.33,4818.0,190.057,190.0748,189.9857,190.0481,4818.0
2019-09-04 12:10:00,213.27,213.32,213.23,213.28,7998.0,189.9946,190.0392,189.959,190.0035,7998.0
2019-09-04 12:15:00,213.28,213.58,213.2,213.54,7028.0,190.0035,190.2708,189.9323,190.2352,7028.0
2019-09-04 12:20:00,213.56,213.59,213.38,213.47,5059.0,190.253,190.2797,190.0926,190.1728,5059.0
2019-09-04 12:25:00,213.45,213.5,213.4,213.43,2179.0,190.155,190.1995,190.1104,190.1372,2179.0
2019-09-04 12:30:00,213.48,213.57,213.43,213.44,5353.0,190.1817,190.2619,190.1372,190.1461,5353.0
2019-09-04 12:35:00,213.48,213.71,213.48,213.53,5482.0,190.1817,190.3866,190.1817,190.2262,5482.0
2019-09-04 12:40:00,213.5,213.57,213.45,213.53,3426.0,190.1995,190.2619,190.155,190.2262,3426.0
2019-09-04 12:45:00,213.57,213.81,213.53,213.81,13649.0,190.2619,190.4757,190.2262,190.4757,13649.0
2019-09-04 12:50:00,213.77,213.87,213.75,213.86,6762.0,190.4401,190.5291,190.4222,190.5202,6762.0
2019-09-04 12:55:00,213.87,214.11,213.87,214.04,9148.0,190.5291,190.7429,190.5291,190.6806,9148.0
2019-09-04 13:00:00,214.03,214.05,213.74,213.74,7864.0,190.6717,190.6895,190.4133,190.4133,7864.0
2019-09-04 13:05:00,213.69,213.88,213.65,213.8,4047.0,190.3688,190.538,190.3331,190.4668,4047.0
2019-09-04 13:10:00,213.8,213.9,213.79,213.9,5130.0,190.4668,190.5559,190.4579,190.5559,5130.0
2019-09-04 13:15:00,213.9,213.9,213.7,213.76,8123.0,190.5559,190.5559,190.3777,190.4311,8123.0
2019-09-04 13:20:00,213.77,214.01,213.77,213.94,16333.0,190.4401,190.6539,190.4401,190.5915,16333.0
2019-09-04 13:25:00,213.98,214.09,213.91,213.91,12658.0,190.6271,190.7251,190.5648,190.5648,12658.0
2019-09-04 13:30:00,213.92,214.01,213.87,213.88,9260.0,190.5737,190.6539,190.5291,190.538,9260.0
2019-09-04 13:35:00,213.84,213.84,213.51,213.58,6702.0,190.5024,190.5024,190.2084,190.2708,6702.0
2019-09-04 13:40:00,213.5,213.63,213.45,213.61,5708.0,190.1995,190.3153,190.155,190.2975,5708.0
2019-09-04 13:45:00,213.64,213.73,213.58,213.73,6990.0,190.3242,190.4044,190.2708,190.4044,6990.0
2019-09-04 13:50:00,213.75,213.76,212.54,212.96,37831.0,190.4222,190.4311,189.3443,189.7185,37831.0
2019-09-04 13:55:00,212.91,213.08,212.8,212.8,4408.0,189.6739,189.8254,189.5759,189.5759,4408.0
2019-09-04 14:00:00,212.84,212.84,212.37,212.52,9403.0,189.6115,189.6115,189.1928,189.3265,9403.0
2019-09-04 14:05:00,212.58,212.89,212.51,212.83,6043.0,189.3799,189.6561,189.3176,189.6026,6043.0
2019-09-04 14:10:00,212.84,212.98,212.78,212.94,8657.0,189.6115,189.7363,189.5581,189.7006,8657.0
2019-09-04 14:15:00,212.97,213.1,212.93,213.1,4728.0,189.7274,189.8432,189.6917,189.8432,4728.0
2019-09-04 14:20:00,213.16,213.21,212.97,213.03,12226.0,189.8966,189.9412,189.7274,189.7808,12226.0
2019-09-04 14:25:00,213.08,213.21,213.04,213.1,7910.0,189.8254,189.9412,189.7897,189.8432,7910.0
2019-09-04 14:30:00,213.16,213.16,213.0,213.05,8579.0,189.8966,189.8966,189.7541,189.7986,8579.0
2019-09-04 14:35:00,213.03,213.13,212.9,213.0,8223.0,189.7808,189.8699,189.665,189.7541,8223.0
2019-09-04 14:40:00,212.99,213.14,212.98,213.12,6737.0,189.7452,189.8788,189.7363,189.861,6737.0
2019-09-04 14:45:00,213.15,213.38,213.12,213.38,4801.0,189.8877,190.0926,189.861,190.0926,4801.0
2019-09-04 14:50:00,213.38,213.39,213.22,213.33,8456.0,190.0926,190.1015,189.9501,190.0481,8456.0
2019-09-04 14:55:00,213.33,213.33,213.19,213.33,4486.0,190.0481,190.0481,189.9233,190.0481,4486.0
2019-09-04 15:00:00,213.38,213.54,213.3,213.5,7923.0,190.0926,190.2352,190.0213,190.1995,7923.0
2019-09-04 15:05:00,213.49,213.51,213.29,213.39,7755.0,190.1906,190.2084,190.0124,190.1015,7755.0
2019-09-04 15:10:00,213.37,213.55,213.35,213.53,14087.0,190.0837,190.2441,190.0659,190.2262,14087.0
2019-09-04 15:15:00,213.57,213.65,213.45,213.5,10211.0,190.2619,190.3331,190.155,190.1995,10211.0
2019-09-04 15:20:00,213.5,213.54,213.45,213.45,7513.0,190.1995,190.2352,190.155,190.155,7513.0
2019-09-04 15:25:00,213.54,213.63,213.49,213.58,11392.0,190.2352,190.3153,190.1906,190.2708,11392.0
2019-09-04 15:30:00,213.6,213.86,213.6,213.69,14986.0,190.2886,190.5202,190.2886,190.3688,14986.0
2019-09-04 15:35:00,213.73,214.0,213.69,213.9,24387.0,190.4044,190.6449,190.3688,190.5559,24387.0
2019-09-04 15:40:00,213.91,214.02,213.87,213.89,12612.0,190.5648,190.6628,190.5291,190.547,12612.0
2019-09-04 15:45:00,213.87,214.0,213.83,213.91,11987.0,190.5291,190.6449,190.4935,190.5648,11987.0
2019-09-04 15:50:00,213.93,213.97,213.31,213.5,39070.0,190.5826,190.6182,190.0303,190.1995,39070.0
2019-09-04 15:55:00,213.54,213.72,213.49,213.59,98390.0,190.2352,190.3955,190.1906,190.2797,98390.0
2019-09-05 09:30:00,215.0,215.0,213.85,213.93,31568.0,191.5358,191.5358,190.5113,190.5826,31568.0
2019-09-05 09:35:00,214.01,214.87,214.01,214.15,13963.0,190.6539,191.42,190.6539,190.7786,13963.0
2019-09-05 09:40:00,213.93,214.08,213.04,213.74,13696.0,190.5826,190.7162,189.7897,190.4133,13696.0
2019-09-05 09:45:00,213.67,214.31,213.67,213.67,13578.0,190.351,190.9211,190.351,190.351,13578.0
2019-09-05 09:50:00,213.61,213.83,213.21,213.33,21204.0,190.2975,190.4935,189.9412,190.0481,21204.0
2019-09-05 09:55:00,213.27,213.74,213.23,213.52,11706.0,189.9946,190.4133,189.959,190.2173,11706.0
2019-09-05 10:00:00,213.69,214.41,213.68,214.41,64437.0,190.3688,191.0102,190.3599,191.0102,64437.0
2019-09-05 10:05:00,214.34,214.85,214.12,214.61,20675.0,190.9478,191.4022,190.7519,191.1884,20675.0
2019-09-05 10:10:00,214.57,214.65,214.39,214.39,13657.0,191.1527,191.224,190.9924,190.9924,13657.0
2019-09-05 10:15:00,214.39,214.75,214.21,214.43,35828.0,190.9924,191.3131,190.832,191.028,35828.0
2019-09-05 10:20:00,214.31,214.37,213.81,213.84,10149.0,190.9211,190.9746,190.4757,190.5024,10149.0
2019-09-05 10:25:00,213.86,213.9,213.27,213.37,15498.0,190.5202,190.5559,189.9946,190.0837,15498.0
2019-09-05 10:30:00,213.35,213.95,213.3,213.81,8258.0,190.0659,190.6004,190.0213,190.4757,8258.0
2019-09-05 10:35:00,213.89,214.25,213.84,214.01,26466.0,190.547,190.8677,190.5024,190.6539,26466.0
2019-09-05 10:40:00,214.05,214.14,213.87,213.87,10857.0,190.6895,190.7697,190.5291,190.5291,10857.0
2019-09-05 10:45:00,213.83,214.0,213.75,213.95,10843.0,190.4935,190.6449,190.4222,190.6004,10843.0
2019-09-05 10:50:00,213.95,214.13,213.81,213.91,9565.0,190.6004,190.7608,190.4757,190.5648,9565.0
2019-09-05 10:55:00,213.91,213.92,213.47,213.56,11741.0,190.5648,190.5737,190.1728,190.253,11741.0
2019-09-05 11:00:00,213.47,213.53,213.09,213.09,7985.0,190.1728,190.2262,189.8343,189.8343,7985.0
2019-09-05 11:05:00,213.09,213.15,212.73,212.76,21466.0,189.8343,189.8877,189.5136,189.5403,21466.0
2019-09-05 11:10:00,212.77,213.01,212.77,212.99,13857.0,189.5492,189.763,189.5492,189.7452,13857.0
2019-09-05 11:15:00,213.09,213.09,212.46,212.46,8814.0,189.8343,189.8343,189.273,189.273,8814.0
2019-09-05 11:20:00,212.41,213.2,212.37,213.06,11623.0,189.2285,189.9323,189.1928,189.8075,11623.0
2019-09-05 11:25:00,213.13,213.19,212.8,213.19,11348.0,189.8699,189.9233,189.5759,189.9233,11348.0
2019-09-05 11:30:00,213.19,213.38,212.98,213.38,12272.0,189.9233,190.0926,189.7363,190.0926,12272.0
2019-09-05 11:35:00,213.33,213.42,213.15,213.34,16452.0,190.0481,190.1282,189.8877,190.057,16452.0
2019-09-05 11:40:00,213.35,213.45,213.11,213.12,13245.0,190.0659,190.155,189.8521,189.861,13245.0
2019-09-05 11:45:00,213.18,213.42,212.9,213.37,9637.0,189.9144,190.1282,189.665,190.0837,9637.0
2019-09-05 11:50:00,213.41,213.44,213.25,213.29,3491.0,190.1193,190.1461,189.9768,190.0124,3491.0
2019-09-05 11:55:00,213.28,213.32,213.11,213.32,12305.0,190.0035,190.0392,189.8521,190.0392,12305.0
2019-09-05 12:00:00,213.36,213.36,213.12,213.26,12075.0,190.0748,190.0748,189.861,189.9857,12075.0
2019-09-05 12:05:00,213.28,213.42,213.18,213.33,12628.0,190.0035,190.1282,189.9144,190.0481,12628.0
2019-09-05 12:10:00,213.3,213.31,213.19,213.2,9949.0,190.0213,190.0303,189.9233,189.9323,9949.0
2019-09-05 12:15:00,213.2,213.5,213.2,213.41,4004.0,189.9323,190.1995,189.9323,190.1193,4004.0
2019-09-05 12:20:00,213.42,213.42,213.2,213.36,9550.0,190.1282,190.1282,189.9323,190.0748,9550.0
2019-09-05 12:25:00,213.35,213.52,213.35,213.36,3890.0,190.0659,190.2173,190.0659,190.0748,3890.0
2019-09-05 12:30:00,213.4,213.56,213.37,213.56,4185.0,190.1104,190.253,190.0837,190.253,4185.0
2019-09-05 12:35:00,213.67,213.75,213.65,213.71,4418.0,190.351,190.4222,190.3331,190.3866,4418.0
2019-09-05 12:40:00,213.67,213.68,213.5,213.67,8250.0,190.351,190.3599,190.1995,190.351,8250.0
2019-09-05 12:45:00,213.63,213.74,213.6,213.61,2655.0,190.3153,190.4133,190.2886,190.2975,2655.0
2019-09-05 12:50:00,213.64,213.88,213.61,213.61,4831.0,190.3242,190.538,190.2975,190.2975,4831.0
2019-09-05 12:55:00,213.59,213.7,213.54,213.63,3223.0,190.2797,190.3777,190.2352,190.3153,3223.0
2019-09-05 13:00:00,213.71,213.76,213.53,213.66,9278.0,190.3866,190.4311,190.2262,190.3421,9278.0
2019-09-05 13:05:00,213.71,213.71,213.48,213.58,3180.0,190.3866,190.3866,190.1817,190.2708,3180.0
2019-09-05 13:10:00,213.69,213.69,213.5,213.51,6614.0,190.3688,190.3688,190.1995,190.2084,6614.0
2019-09-05 13:15:00,213.51,213.56,213.25,213.25,12189.0,190.2084,190.253,189.9768,189.9768,12189.0
2019-09-05 13:20:00,213.28,213.71,213.25,213.62,5787.0,190.0035,190.3866,189.9768,190.3064,5787.0
2019-09-05 13:25:00,213.69,213.74,213.4,213.55,11658.0,190.3688,190.4133,190.1104,190.2441,11658.0
2019-09-05 13:30:00,213.49,213.59,213.35,213.41,5936.0,190.1906,190.2797,190.0659,190.1193,5936.0
2019-09-05 13:35:00,213.35,213.41,213.19,213.3,12682.0,190.0659,190.1193,189.9233,190.0213,12682.0
2019-09-05 13:40:00,213.3,213.47,213.3,213.33,5595.0,190.0213,190.1728,190.0213,190.0481,5595.0
2019-09-05 13:45:00,213.31,213.46,213.27,213.27,5100.0,190.0303,190.1639,189.9946,189.9946,5100.0
2019-09-05 13:50:00,213.22,213.32,213.16,213.22,10429.0,189.9501,190.0392,189.8966,189.9501,10429.0
2019-09-05 13:55:00,213.28,213.37,213.25,213.33,5428.0,190.0035,190.0837,189.9768,190.0481,5428.0
2019-09-05 14:00:00,213.33,213.39,213.28,213.3,4260.0,190.0481,190.1015,190.0035,190.0213,4260.0
2019-09-05 14:05:00,213.3,213.46,213.21,213.41,7831.0,190.0213,190.1639,189.9412,190.1193,7831.0
2019-09-05 14:10:00,213.42,213.46,213.38,213.4,3661.0,190.1282,190.1639,190.0926,190.1104,3661.0
2019-09-05 14:15:00,213.35,213.4,213.21,213.24,3346.0,190.0659,190.1104,189.9412,189.9679,3346.0
2019-09-05 14:20:00,213.22,213.34,213.01,213.02,10325.0,189.9501,190.057,189.763,189.7719,10325.0
2019-09-05 14:25:00,213.02,213.02,212.87,212.99,21511.0,189.7719,189.7719,189.6383,189.7452,21511.0
2019-09-05 14:30:00,212.96,212.96,212.68,212.68,10559.0,189.7185,189.7185,189.469,189.469,10559.0
2019-09-05 14:35:00,212.72,212.85,212.61,212.61,10082.0,189.5046,189.6205,189.4066,189.4066,10082.0
2019-09-05 14:40:00,212.58,212.6,212.44,212.44,4190.0,189.3799,189.3977,189.2552,189.2552,4190.0
2019-09-05 14:45:00,212.42,212.64,212.42,212.59,3945.0,189.2374,189.4334,189.2374,189.3888,3945.0
2019-09-05 14:50:00,212.63,212.63,212.42,212.43,8016.0,189.4245,189.4245,189.2374,189.2463,8016.0
2019-09-05 14:55:00,212.47,212.55,212.36,212.46,9157.0,189.2819,189.3532,189.1839,189.273,9157.0
2019-09-05 15:00:00,212.47,212.5,212.11,212.13,17135.0,189.2819,189.3087,188.9612,188.979,17135.0
2019-09-05 15:05:00,212.15,212.25,211.89,211.9,16223.0,188.9969,189.0859,188.7652,188.7741,16223.0
2019-09-05 15:10:00,211.89,212.1,211.86,211.98,12719.0,188.7652,188.9523,188.7385,188.8454,12719.0
2019-09-05 15:15:00,211.95,212.22,211.83,212.22,16865.0,188.8187,189.0592,188.7118,189.0592,16865.0
2019-09-05 15:20:00,212.22,212.46,212.18,212.39,7385.0,189.0592,189.273,189.0236,189.2107,7385.0
2019-09-05 15:25:00,212.4,212.47,212.39,212.45,7202.0,189.2196,189.2819,189.2107,189.2641,7202.0
2019-09-05 15:30:00,212.45,212.5,212.38,212.41,17827.0,189.2641,189.3087,189.2017,189.2285,17827.0
2019-09-05 15:35:00,212.42,212.56,212.34,212.42,26659.0,189.2374,189.3621,189.1661,189.2374,26659.0
2019-09-05 15:40:00,212.43,212.71,212.41,212.7,13681.0,189.2463,189.4957,189.2285,189.4868,13681.0
2019-09-05 15:45:00,212.68,212.68,212.17,212.17,11984.0,189.469,189.469,189.0147,189.0147,11984.0
2019-09-05 15:50:00,212.19,212.19,211.96,212.01,25736.0,189.0325,189.0325,188.8276,188.8721,25736.0
2019-09-05 15:55:00,212.09,212.24,211.88,212.13,49391.0,188.9434,189.077,188.7563,188.979,49391.0
2019-09-06 09:30:00,213.62,214.57,213.22,213.58,22398.0,190.3064,191.1527,189.9501,190.2708,22398.0
2019-09-06 09:35:00,213.28,213.88,213.16,213.86,6524.0,190.0035,190.538,189.8966,190.5202,6524.0
2019-09-06 09:40:00,213.76,215.62,213.67,215.62,19871.0,190.4311,192.0881,190.351,192.0881,19871.0
2019-09-06 09:45:00,215.51,216.31,215.48,216.07,20494.0,191.9902,192.7028,191.9634,192.489,20494.0
2019-09-06 09:50:00,215.99,216.12,215.62,215.65,12357.0,192.4178,192.5336,192.0881,192.1149,12357.0
2019-09-06 09:55:00,215.62,216.23,215.31,216.11,21059.0,192.0881,192.6316,191.812,192.5247,21059.0
2019-09-06 10:00:00,216.0,216.23,215.12,215.15,24380.0,192.4267,192.6316,191.6427,191.6694,24380.0
2019-09-06 10:05:00,215.27,215.57,214.92,215.06,5851.0,191.7763,192.0436,191.4645,191.5893,5851.0
2019-09-06 10:10:00,215.2,215.78,215.19,215.58,5796.0,191.714,192.2307,191.7051,192.0525,5796.0
2019-09-06 10:15:00,215.64,215.88,215.57,215.63,8409.0,192.106,192.3198,192.0436,192.0971,8409.0
2019-09-06 10:20:00,215.75,215.91,215.58,215.76,8581.0,192.204,192.3465,192.0525,192.2129,8581.0
2019-09-06 10:25:00,215.77,216.18,215.7,216.04,10607.0,192.2218,192.587,192.1594,192.4623,10607.0
2019-09-06 10:30:00,216.18,216.26,215.98,216.23,7693.0,192.587,192.6583,192.4089,192.6316,7693.0
2019-09-06 10:35:00,216.24,216.34,216.08,216.33,13147.0,192.6405,192.7296,192.4979,192.7207,13147.0
2019-09-06 10:40:00,216.28,216.65,215.94,215.97,13023.0,192.6761,193.0057,192.3732,192.4,13023.0
2019-09-06 10:45:00,215.97,215.97,215.45,215.76,9306.0,192.4,192.4,191.9367,192.2129,9306.0
2019-09-06 10:50:00,215.76,215.79,215.21,215.27,10558.0,192.2129,192.2396,191.7229,191.7763,10558.0
2019-09-06 10:55:00,215.17,215.61,215.16,215.26,18054.0,191.6873,192.0792,191.6784,191.7674,18054.0
2019-09-06 11:00:00,215.23,215.3,214.76,215.05,14388.0,191.7407,191.8031,191.322,191.5804,14388.0
2019-09-06 11:05:00,215.09,215.37,215.05,215.27,8157.0,191.616,191.8654,191.5804,191.7763,8157.0
2019-09-06 11:10:00,215.21,215.47,215.1,215.16,10120.0,191.7229,191.9545,191.6249,191.6784,10120.0
2019-09-06 11:15:00,215.15,215.4,215.11,215.35,5377.0,191.6694,191.8922,191.6338,191.8476,5377.0
2019-09-06 11:20:00,215.36,215.59,215.24,215.33,7339.0,191.8565,192.0614,191.7496,191.8298,7339.0
2019-09-06 11:25:00,215.46,215.72,215.39,215.59,7561.0,191.9456,192.1772,191.8833,192.0614,7561.0
2019-09-06 11:30:00,215.65,215.65,215.35,215.5,11044.0,192.1149,192.1149,191.8476,191.9812,11044.0
2019-09-06 11:35:00,215.43,215.55,215.4,215.41,4995.0,191.9189,192.0258,191.8922,191.9011,4995.0
2019-09-06 11:40:00,215.48,215.57,215.24,215.57,8069.0,191.9634,192.0436,191.7496,192.0436,8069.0
2019-09-06 11:45:00,215.57,215.57,215.3,215.4,4878.0,192.0436,192.0436,191.8031,191.8922,4878.0
2019-09-06 11:50:00,215.33,215.33,215.0,215.06,4428.0,191.8298,191.8298,191.5358,191.5893,4428.0
2019-09-06 11:55:00,215.1,215.17,214.89,215.01,6676.0,191.6249,191.6873,191.4378,191.5447,6676.0
2019-09-06 12:00:00,215.05,215.41,215.05,215.41,6090.0,191.5804,191.9011,191.5804,191.9011,6090.0
2019-09-06 12:05:00,215.42,215.42,215.26,215.37,5760.0,191.91,191.91,191.7674,191.8654,5760.0
2019-09-06 12:10:00,215.31,215.5,215.22,215.47,7400.0,191.812,191.9812,191.7318,191.9545,7400.0
2019-09-06 12:15:00,215.47,215.52,215.28,215.28,5486.0,191.9545,191.9991,191.7853,191.7853,5486.0
2019-09-06 12:20:00,215.3,215.82,215.3,215.78,11523.0,191.8031,192.2663,191.8031,192.2307,11523.0
2019-09-06 12:25:00,215.72,215.88,215.68,215.86,10211.0,192.1772,192.3198,192.1416,192.302,10211.0
2019-09-06 12:30:00,215.83,215.97,215.75,215.87,13245.0,192.2752,192.4,192.204,192.3109,13245.0
2019-09-06 12:35:00,215.87,216.02,215.87,216.02,11149.0,192.3109,192.4445,192.3109,192.4445,11149.0
2019-09-06 12:40:00,216.15,216.26,215.96,216.01,8846.0,192.5603,192.6583,192.391,192.4356,8846.0
2019-09-06 12:45:00,215.99,215.99,215.72,215.74,9487.0,192.4178,192.4178,192.1772,192.1951,9487.0
2019-09-06 12:50:00,215.74,215.98,215.58,215.77,7920.0,192.1951,192.4089,192.0525,192.2218,7920.0
2019-09-06 12:55:00,215.73,216.06,215.73,215.99,3186.0,192.1861,192.4801,192.1861,192.4178,3186.0
2019-09-06 13:00:00,215.97,216.04,215.71,215.74,8357.0,192.4,192.4623,192.1683,192.1951,8357.0
2019-09-06 13:05:00,215.67,215.72,215.56,215.56,4560.0,192.1327,192.1772,192.0347,192.0347,4560.0
2019-09-06 13:10:00,215.61,215.79,215.47,215.72,5761.0,192.0792,192.2396,191.9545,192.1772,5761.0
2019-09-06 13:15:00,215.72,215.86,215.62,215.62,8410.0,192.1772,192.302,192.0881,192.0881,8410.0
2019-09-06 13:20:00,215.65,215.86,215.64,215.79,5534.0,192.1149,192.302,192.106,192.2396,5534.0
2019-09-06 13:25:00,215.79,215.94,215.67,215.94,7621.0,192.2396,192.3732,192.1327,192.3732,7621.0
2019-09-06 13:30:00,215.94,216.16,215.9,216.04,9592.0,192.3732,192.5692,192.3376,192.4623,9592.0
2019-09-06 13:35:00,216.04,216.07,215.98,216.06,3813.0,192.4623,192.489,192.4089,192.4801,3813.0
2019-09-06 13:40:00,216.06,216.06,215.87,215.97,7275.0,192.4801,192.4801,192.3109,192.4,7275.0
2019-09-06 13:45:00,216.0,216.09,215.91,215.99,7229.0,192.4267,192.5069,192.3465,192.4178,7229.0
2019-09-06 13:50:00,215.99,216.15,215.98,216.05,6273.0,192.4178,192.5603,192.4089,192.4712,6273.0
2019-09-06 13:55:00,216.02,216.28,215.97,216.28,13796.0,192.4445,192.6761,192.4,192.6761,13796.0
2019-09-06 14:00:00,216.26,216.27,216.08,216.17,10785.0,192.6583,192.6672,192.4979,192.5781,10785.0
2019-09-06 14:05:00,216.21,216.33,216.12,216.21,6837.0,192.6138,192.7207,192.5336,192.6138,6837.0
2019-09-06 14:10:00,216.2,216.53,216.12,216.44,10910.0,192.6049,192.8988,192.5336,192.8187,10910.0
2019-09-06 14:15:00,216.44,216.56,216.21,216.48,10989.0,192.8187,192.9256,192.6138,192.8543,10989.0
2019-09-06 14:20:00,216.52,216.6,216.37,216.38,11179.0,192.8899,192.9612,192.7563,192.7652,11179.0
2019-09-06 14:25:00,216.38,216.47,216.25,216.27,10861.0,192.7652,192.8454,192.6494,192.6672,10861.0
2019-09-06 14:30:00,216.3,216.39,216.26,216.28,9782.0,192.6939,192.7741,192.6583,192.6761,9782.0
2019-09-06 14:35:00,216.27,216.52,216.18,216.48,24916.0,192.6672,192.8899,192.587,192.8543,24916.0
2019-09-06 14:40:00,216.52,216.56,215.71,215.79,27395.0,192.8899,192.9256,192.1683,192.2396,27395.0
2019-09-06 14:45:00,215.79,215.87,215.57,215.62,31936.0,192.2396,192.3109,192.0436,192.0881,31936.0
2019-09-06 14:50:00,215.7,215.87,215.66,215.66,7323.0,192.1594,192.3109,192.1238,192.1238,7323.0
2019-09-06 14:55:00,215.66,215.7,215.4,215.7,7642.0,192.1238,192.1594,191.8922,192.1594,7642.0
2019-09-06 15:00:00,215.72,215.77,215.32,215.33,20551.0,192.1772,192.2218,191.8209,191.8298,20551.0
2019-09-06 15:05:00,215.34,215.38,215.25,215.37,7373.0,191.8387,191.8743,191.7585,191.8654,7373.0
2019-09-06 15:10:00,215.28,215.28,215.15,215.18,7141.0,191.7853,191.7853,191.6694,191.6962,7141.0
2019-09-06 15:15:00,215.19,215.34,215.12,215.29,11693.0,191.7051,191.8387,191.6427,191.7942,11693.0
2019-09-06 15:20:00,215.26,215.44,215.11,215.35,17887.0,191.7674,191.9278,191.6338,191.8476,17887.0
2019-09-06 15:25:00,215.36,215.61,215.35,215.6,12395.0,191.8565,192.0792,191.8476,192.0703,12395.0
2019-09-06 15:30:00,215.61,215.71,215.46,215.46,19489.0,192.0792,192.1683,191.9456,191.9456,19489.0
2019-09-06 15:35:00,215.42,215.61,215.23,215.52,17645.0,191.91,192.0792,191.7407,191.9991,17645.0
2019-09-06 15:40:00,215.54,215.54,214.97,214.97,9873.0,192.0169,192.0169,191.5091,191.5091,9873.0
2019-09-06 15:45:00,214.99,214.99,214.72,214.78,14976.0,191.5269,191.5269,191.2864,191.3398,14976.0
2019-09-06 15:50:00,214.82,214.83,214.43,214.44,25734.0,191.3755,191.3844,191.028,191.0369,25734.0
2019-09-06 15:55:00,214.44,214.9,214.4,214.7,42058.0,191.0369,191.4467,191.0013,191.2686,42058.0
2019-09-09 09:30:00,214.64,215.06,214.29,215.06,18467.0,191.2151,191.5893,190.9033,191.5893,18467.0
2019-09-09 09:35:00,214.62,214.95,214.32,214.43,10501.0,191.1973,191.4913,190.93,191.028,10501.0
2019-09-09 09:40:00,214.24,214.24,212.57,213.34,14196.0,190.8588,190.8588,189.371,190.057,14196.0
2019-09-09 09:45:00,213.25,213.68,212.01,212.35,8430.0,189.9768,190.3599,188.8721,189.175,8430.0
2019-09-09 09:50:00,212.38,212.57,212.09,212.42,11055.0,189.2017,189.371,188.9434,189.2374,11055.0
2019-09-09 09:55:00,212.48,212.48,211.61,211.79,13083.0,189.2908,189.2908,188.5158,188.6761,13083.0
2019-09-09 10:00:00,211.76,211.94,211.26,211.63,27872.0,188.6494,188.8098,188.204,188.5336,27872.0
2019-09-09 10:05:00,211.71,212.83,211.71,212.83,12230.0,188.6049,189.6026,188.6049,189.6026,12230.0
2019-09-09 10:10:00,212.69,213.29,212.46,213.24,25550.0,189.4779,190.0124,189.273,189.9679,25550.0
2019-09-09 10:15:00,213.1,213.79,213.1,213.38,14860.0,189.8432,190.4579,189.8432,190.0926,14860.0
2019-09-09 10:20:00,213.28,213.39,212.7,213.03,7560.0,190.0035,190.1015,189.4868,189.7808,7560.0
2019-09-09 10:25:00,212.94,213.07,212.69,212.77,10016.0,189.7006,189.8164,189.4779,189.5492,10016.0
2019-09-09 10:30:00,212.83,212.83,212.32,212.57,6941.0,189.6026,189.6026,189.1483,189.371,6941.0
2019-09-09 10:35:00,212.56,212.56,212.16,212.43,10438.0,189.3621,189.3621,189.0058,189.2463,10438.0
2019-09-09 10:40:00,212.32,212.4,212.13,212.14,7025.0,189.1483,189.2196,188.979,188.9879,7025.0
2019-09-09 10:45:00,212.12,212.12,211.36,211.49,15009.0,188.9701,188.9701,188.2931,188.4089,15009.0
2019-09-09 10:50:00,211.37,211.54,211.17,211.17,11482.0,188.302,188.4534,188.1238,188.1238,11482.0
2019-09-09 10:55:00,211.11,211.36,211.01,211.06,4713.0,188.0704,188.2931,187.9813,188.0258,4713.0
2019-09-09 11:00:00,211.06,211.16,210.92,211.09,9781.0,188.0258,188.1149,187.9011,188.0525,9781.0
2019-09-09 11:05:00,211.01,211.05,210.67,210.67,8527.0,187.9813,188.0169,187.6784,187.6784,8527.0
2019-09-09 11:10:00,210.75,211.04,210.75,210.95,13587.0,187.7496,188.008,187.7496,187.9278,13587.0
2019-09-09 11:15:00,210.99,211.12,210.75,210.81,5508.0,187.9634,188.0793,187.7496,187.8031,5508.0
2019-09-09 11:20:00,210.89,211.1,210.87,211.0,6071.0,187.8744,188.0614,187.8565,187.9724,6071.0
2019-09-09 11:25:00,210.99,211.16,210.95,211.03,4670.0,187.9634,188.1149,187.9278,187.9991,4670.0
2019-09-09 11:30:00,210.95,210.97,210.6,210.6,7083.0,187.9278,187.9456,187.616,187.616,7083.0
2019-09-09 11:35:00,210.62,210.63,210.17,210.18,4910.0,187.6338,187.6427,187.2329,187.2418,4910.0
2019-09-09 11:40:00,210.22,210.22,210.02,210.05,3672.0,187.2775,187.2775,187.0993,187.126,3672.0
2019-09-09 11:45:00,210.04,210.13,209.77,209.92,21324.0,187.1171,187.1973,186.8766,187.0102,21324.0
2019-09-09 11:50:00,209.89,210.15,209.86,210.05,14264.0,186.9835,187.2151,186.9568,187.126,14264.0
2019-09-09 11:55:00,210.06,210.26,209.97,210.01,11568.0,187.1349,187.3131,187.0548,187.0904,11568.0
2019-09-09 12:00:00,210.07,210.19,210.02,210.07,9875.0,187.1439,187.2508,187.0993,187.1439,9875.0
2019-09-09 12:05:00,210.06,210.06,209.83,209.84,9390.0,187.1349,187.1349,186.93,186.939,9390.0
2019-09-09 12:10:00,209.85,210.04,209.85,209.95,13263.0,186.9479,187.1171,186.9479,187.0369,13263.0
2019-09-09 12:15:00,210.0,210.26,210.0,210.26,6858.0,187.0815,187.3131,187.0815,187.3131,6858.0
2019-09-09 12:20:00,210.26,210.27,209.85,209.85,13997.0,187.3131,187.322,186.9479,186.9479,13997.0
2019-09-09 12:25:00,209.78,209.82,209.6,209.6,5877.0,186.8855,186.9211,186.7251,186.7251,5877.0
2019-09-09 12:30:00,209.68,209.75,209.42,209.75,5263.0,186.7964,186.8588,186.5648,186.8588,5263.0
2019-09-09 12:35:00,209.9,209.96,209.75,209.83,3332.0,186.9924,187.0459,186.8588,186.93,3332.0
2019-09-09 12:40:00,209.72,209.76,209.66,209.68,3247.0,186.832,186.8677,186.7786,186.7964,3247.0
2019-09-09 12:45:00,209.71,209.85,209.7,209.74,4009.0,186.8231,186.9479,186.8142,186.8499,4009.0
2019-09-09 12:50:00,209.69,210.03,209.69,210.03,4497.0,186.8053,187.1082,186.8053,187.1082,4497.0
2019-09-09 12:55:00,210.02,210.19,209.91,210.09,8417.0,187.0993,187.2508,187.0013,187.1617,8417.0
2019-09-09 13:00:00,210.05,210.06,209.92,209.92,5540.0,187.126,187.1349,187.0102,187.0102,5540.0
2019-09-09 13:05:00,209.94,210.0,209.82,209.82,7800.0,187.028,187.0815,186.9211,186.9211,7800.0
2019-09-09 13:10:00,209.82,209.82,209.46,209.47,15373.0,186.9211,186.9211,186.6004,186.6093,15373.0
2019-09-09 13:15:00,209.46,209.47,209.23,209.23,7974.0,186.6004,186.6093,186.3955,186.3955,7974.0
2019-09-09 13:20:00,209.22,209.28,208.96,208.96,12025.0,186.3866,186.4401,186.155,186.155,12025.0
2019-09-09 13:25:00,209.02,209.02,208.85,208.91,9873.0,186.2084,186.2084,186.057,186.1104,9873.0
2019-09-09 13:30:00,208.96,209.06,208.91,209.04,5028.0,186.155,186.2441,186.1104,186.2263,5028.0
2019-09-09 13:35:00,208.99,209.11,208.91,209.09,17537.0,186.1817,186.2886,186.1104,186.2708,17537.0
2019-09-09 13:40:00,209.11,209.16,208.84,208.84,23211.0,186.2886,186.3332,186.0481,186.0481,23211.0
2019-09-09 13:45:00,208.74,208.85,208.65,208.65,15610.0,185.959,186.057,185.8788,185.8788,15610.0
2019-09-09 13:50:00,208.67,208.7,208.53,208.59,11404.0,185.8966,185.9234,185.7719,185.8254,11404.0
2019-09-09 13:55:00,208.59,208.7,208.43,208.46,13747.0,185.8254,185.9234,185.6828,185.7096,13747.0
2019-09-09 14:00:00,208.37,208.59,208.34,208.41,7619.0,185.6294,185.8254,185.6027,185.665,7619.0
2019-09-09 14:05:00,208.51,208.63,208.5,208.52,13687.0,185.7541,185.861,185.7452,185.763,13687.0
2019-09-09 14:10:00,208.44,208.75,208.4,208.75,13426.0,185.6917,185.9679,185.6561,185.9679,13426.0
2019-09-09 14:15:00,208.74,208.81,208.51,208.7,10776.0,185.959,186.0214,185.7541,185.9234,10776.0
2019-09-09 14:20:00,208.6,208.72,208.57,208.64,7411.0,185.8343,185.9412,185.8076,185.8699,7411.0
2019-09-09 14:25:00,208.67,208.71,208.55,208.71,4637.0,185.8966,185.9323,185.7897,185.9323,4637.0
2019-09-09 14:30:00,208.67,208.85,208.6,208.81,8267.0,185.8966,186.057,185.8343,186.0214,8267.0
2019-09-09 14:35:00,208.88,208.93,208.78,208.93,13149.0,186.0837,186.1283,185.9946,186.1283,13149.0
2019-09-09 14:40:00,208.9,209.0,208.71,208.77,15079.0,186.1015,186.1906,185.9323,185.9857,15079.0
2019-09-09 14:45:00,208.74,208.97,208.73,208.97,6318.0,185.959,186.1639,185.9501,186.1639,6318.0
2019-09-09 14:50:00,209.0,209.0,208.68,208.75,21917.0,186.1906,186.1906,185.9056,185.9679,21917.0
2019-09-09 14:55:00,208.73,208.83,208.56,208.56,6836.0,185.9501,186.0392,185.7986,185.7986,6836.0
2019-09-09 15:00:00,208.5,208.7,208.48,208.66,14120.0,185.7452,185.9234,185.7274,185.8877,14120.0
2019-09-09 15:05:00,208.62,208.62,208.45,208.47,7195.0,185.8521,185.8521,185.7007,185.7185,7195.0
2019-09-09 15:10:00,208.46,208.9,208.46,208.89,8356.0,185.7096,186.1015,185.7096,186.0926,8356.0
2019-09-09 15:15:00,208.85,208.89,208.7,208.77,13804.0,186.057,186.0926,185.9234,185.9857,13804.0
2019-09-09 15:20:00,208.77,208.83,208.7,208.72,19950.0,185.9857,186.0392,185.9234,185.9412,19950.0
2019-09-09 15:25:00,208.72,208.75,208.54,208.56,12331.0,185.9412,185.9679,185.7808,185.7986,12331.0
2019-09-09 15:30:00,208.56,208.57,208.32,208.46,14164.0,185.7986,185.8076,185.5848,185.7096,14164.0
2019-09-09 15:35:00,208.44,208.54,208.27,208.52,18253.0,185.6917,185.7808,185.5403,185.763,18253.0
2019-09-09 15:40:00,208.48,208.73,208.46,208.56,21622.0,185.7274,185.9501,185.7096,185.7986,21622.0
2019-09-09 15:45:00,208.55,208.65,208.52,208.57,14038.0,185.7897,185.8788,185.763,185.8076,14038.0
2019-09-09 15:50:00,208.58,208.64,208.55,208.55,27452.0,185.8165,185.8699,185.7897,185.7897,27452.0
2019-09-09 15:55:00,208.55,208.82,208.46,208.78,43218.0,185.7897,186.0303,185.7096,185.9946,43218.0
2019-09-10 09:30:00,207.03,207.59,202.0,202.02,56303.0,184.4356,184.9345,179.9546,179.9724,56303.0
2019-09-10 09:35:00,202.23,202.56,199.81,199.93,55350.0,180.1595,180.4535,178.0036,178.1105,55350.0
2019-09-10 09:40:00,199.95,202.6,199.41,201.37,82253.0,178.1283,180.4891,177.6472,179.3933,82253.0
2019-09-10 09:45:00,201.21,202.06,200.5,201.25,34919.0,179.2508,180.008,178.6183,179.2864,34919.0
2019-09-10 09:50:00,201.28,201.31,199.43,199.43,28031.0,179.3132,179.3399,177.6651,177.6651,28031.0
2019-09-10 09:55:00,199.55,199.69,197.52,198.01,34803.0,177.772,177.8967,175.9635,176.4,34803.0
2019-09-10 10:00:00,197.89,200.33,197.51,200.33,30605.0,176.2931,178.4668,175.9546,178.4668,30605.0
2019-09-10 10:05:00,200.08,201.45,200.07,201.45,19332.0,178.2441,179.4646,178.2352,179.4646,19332.0
2019-09-10 10:10:00,201.82,202.32,201.19,201.27,13695.0,179.7942,180.2397,179.233,179.3042,13695.0
2019-09-10 10:15:00,201.18,201.79,200.91,201.68,32338.0,179.2241,179.7675,178.9835,179.6695,32338.0
2019-09-10 10:20:00,201.69,202.3,201.62,202.04,35184.0,179.6784,180.2218,179.616,179.9902,35184.0
2019-09-10 10:25:00,202.09,202.95,201.99,202.78,30921.0,180.0348,180.8009,179.9457,180.6495,30921.0
2019-09-10 10:30:00,202.81,203.65,202.45,203.51,45785.0,180.6762,181.4245,180.3555,181.2998,45785.0
2019-09-10 10:35:00,203.41,203.92,203.15,203.92,10999.0,181.2107,181.665,180.9791,181.665,10999.0
2019-09-10 10:40:00,203.76,203.95,203.3,203.52,10297.0,181.5225,181.6918,181.1127,181.3087,10297.0
2019-09-10 10:45:00,203.63,203.98,203.41,203.96,11462.0,181.4067,181.7185,181.2107,181.7007,11462.0
2019-09-10 10:50:00,204.01,204.42,203.96,204.32,19435.0,181.7452,182.1105,181.7007,182.0214,19435.0
2019-09-10 10:55:00,204.28,204.77,204.28,204.77,16784.0,181.9857,182.4223,181.9857,182.4223,16784.0
2019-09-10 11:00:00,204.72,204.92,204.38,204.64,17664.0,182.3777,182.5559,182.0748,182.3065,17664.0
2019-09-10 11:05:00,204.56,204.71,204.19,204.4,26513.0,182.2352,182.3688,181.9056,182.0927,26513.0
2019-09-10 11:10:00,204.44,204.81,204.33,204.81,10687.0,182.1283,182.4579,182.0303,182.4579,10687.0
2019-09-10 11:15:00,204.8,204.95,204.1,204.58,13112.0,182.449,182.5826,181.8254,182.253,13112.0
2019-09-10 11:20:00,204.57,204.91,204.43,204.91,11654.0,182.2441,182.547,182.1194,182.547,11654.0
2019-09-10 11:25:00,204.78,205.14,204.43,205.13,16900.0,182.4312,182.7519,182.1194,182.743,16900.0
2019-09-10 11:30:00,205.05,205.3,204.7,205.11,34498.0,182.6717,182.8944,182.3599,182.7252,34498.0
2019-09-10 11:35:00,204.96,205.18,204.78,204.96,17198.0,182.5915,182.7875,182.4312,182.5915,17198.0
2019-09-10 11:40:00,204.86,205.26,204.81,205.17,7476.0,182.5024,182.8588,182.4579,182.7786,7476.0
2019-09-10 11:45:00,205.1,205.47,205.0,205.43,10639.0,182.7163,183.0459,182.6272,183.0102,10639.0
2019-09-10 11:50:00,205.35,205.53,205.19,205.2,12817.0,182.939,183.0993,182.7964,182.8053,12817.0
2019-09-10 11:55:00,205.25,205.25,204.35,204.57,13330.0,182.8499,182.8499,182.0481,182.2441,13330.0
2019-09-10 12:00:00,204.68,204.8,204.56,204.66,10093.0,182.3421,182.449,182.2352,182.3243,10093.0
2019-09-10 12:05:00,204.81,204.93,204.63,204.65,25432.0,182.4579,182.5648,182.2976,182.3154,25432.0
2019-09-10 12:10:00,204.64,204.79,204.53,204.78,19898.0,182.3065,182.4401,182.2085,182.4312,19898.0
2019-09-10 12:15:00,204.82,204.84,204.54,204.8,11620.0,182.4668,182.4846,182.2174,182.449,11620.0
2019-09-10 12:20:00,204.81,205.05,204.81,204.99,11432.0,182.4579,182.6717,182.4579,182.6183,11432.0
2019-09-10 12:25:00,204.9,204.92,204.53,204.62,10494.0,182.5381,182.5559,182.2085,182.2886,10494.0
2019-09-10 12:30:00,204.66,204.66,204.16,204.18,10697.0,182.3243,182.3243,181.8788,181.8967,10697.0
2019-09-10 12:35:00,204.19,204.5,204.18,204.44,8858.0,181.9056,182.1817,181.8967,182.1283,8858.0
2019-09-10 12:40:00,204.38,204.84,204.38,204.8,5276.0,182.0748,182.4846,182.0748,182.449,5276.0
2019-09-10 12:45:00,204.81,204.99,204.65,204.89,7099.0,182.4579,182.6183,182.3154,182.5292,7099.0
2019-09-10 12:50:00,204.89,204.92,204.72,204.73,4947.0,182.5292,182.5559,182.3777,182.3866,4947.0
2019-09-10 12:55:00,204.72,204.87,204.64,204.82,11855.0,182.3777,182.5114,182.3065,182.4668,11855.0
2019-09-10 13:00:00,204.87,205.08,204.81,204.82,7175.0,182.5114,182.6984,182.4579,182.4668,7175.0
2019-09-10 13:05:00,204.83,205.22,204.81,205.14,20000.0,182.4757,182.8232,182.4579,182.7519,20000.0
2019-09-10 13:10:00,205.18,205.18,204.82,204.94,16790.0,182.7875,182.7875,182.4668,182.5737,16790.0
2019-09-10 13:15:00,204.96,205.01,204.77,204.77,12505.0,182.5915,182.6361,182.4223,182.4223,12505.0
2019-09-10 13:20:00,204.73,204.87,204.72,204.87,12978.0,182.3866,182.5114,182.3777,182.5114,12978.0
2019-09-10 13:25:00,204.86,204.86,204.5,204.75,11663.0,182.5024,182.5024,182.1817,182.4045,11663.0
2019-09-10 13:30:00,204.75,205.17,204.71,204.98,7173.0,182.4045,182.7786,182.3688,182.6094,7173.0
2019-09-10 13:35:00,205.02,205.1,204.93,204.96,5287.0,182.645,182.7163,182.5648,182.5915,5287.0
2019-09-10 13:40:00,204.97,205.22,204.93,205.21,4208.0,182.6004,182.8232,182.5648,182.8143,4208.0
2019-09-10 13:45:00,205.21,205.49,205.15,205.16,7795.0,182.8143,183.0637,182.7608,182.7697,7795.0
2019-09-10 13:50:00,205.17,205.67,205.17,205.57,4103.0,182.7786,183.224,182.7786,183.135,4103.0
2019-09-10 13:55:00,205.59,205.77,205.56,205.66,5822.0,183.1528,183.3131,183.1261,183.2151,5822.0
2019-09-10 14:00:00,205.68,205.76,205.38,205.38,8441.0,183.233,183.3042,182.9657,182.9657,8441.0
2019-09-10 14:05:00,205.37,205.49,205.22,205.49,9888.0,182.9568,183.0637,182.8232,183.0637,9888.0
2019-09-10 14:10:00,205.51,205.52,205.12,205.23,8893.0,183.0815,183.0904,182.7341,182.8321,8893.0
2019-09-10 14:15:00,205.24,205.38,205.03,205.1,17630.0,182.841,182.9657,182.6539,182.7163,17630.0
2019-09-10 14:20:00,205.13,205.45,205.11,205.42,18985.0,182.743,183.0281,182.7252,183.0013,18985.0
2019-09-10 14:25:00,205.44,205.57,205.14,205.17,19507.0,183.0192,183.135,182.7519,182.7786,19507.0
2019-09-10 14:30:00,205.14,205.43,204.98,205.43,18794.0,182.7519,183.0102,182.6094,183.0102,18794.0
2019-09-10 14:35:00,205.48,205.68,205.44,205.68,12723.0,183.0548,183.233,183.0192,183.233,12723.0
2019-09-10 14:40:00,205.66,205.9,205.46,205.9,9805.0,183.2151,183.4289,183.037,183.4289,9805.0
2019-09-10 14:45:00,205.98,206.3,205.98,206.3,12772.0,183.5002,183.7853,183.5002,183.7853,12772.0
2019-09-10 14:50:00,206.3,206.66,206.15,206.66,12571.0,183.7853,184.106,183.6517,184.106,12571.0
2019-09-10 14:55:00,206.59,207.11,206.59,207.11,11729.0,184.0436,184.5069,184.0436,184.5069,11729.0
2019-09-10 15:00:00,206.98,207.11,206.94,207.11,23150.0,184.3911,184.5069,184.3554,184.5069,23150.0
2019-09-10 15:05:00,207.16,207.18,206.52,206.67,19389.0,184.5514,184.5693,183.9813,184.1149,19389.0
2019-09-10 15:10:00,206.69,207.29,206.62,207.29,11197.0,184.1327,184.6672,184.0704,184.6672,11197.0
2019-09-10 15:15:00,207.22,207.47,207.22,207.4,16212.0,184.6049,184.8276,184.6049,184.7652,16212.0
2019-09-10 15:20:00,207.33,207.37,207.05,207.19,16678.0,184.7029,184.7385,184.4534,184.5782,16678.0
2019-09-10 15:25:00,207.17,207.35,207.16,207.34,9726.0,184.5603,184.7207,184.5514,184.7118,9726.0
2019-09-10 15:30:00,207.37,207.95,207.37,207.95,17053.0,184.7385,185.2552,184.7385,185.2552,17053.0
2019-09-10 15:35:00,207.95,208.31,207.85,208.1,35169.0,185.2552,185.5759,185.1661,185.3888,35169.0
2019-09-10 15:40:00,208.09,208.2,207.75,208.19,16036.0,185.3799,185.4779,185.077,185.469,16036.0
2019-09-10 15:45:00,208.19,208.33,207.84,207.89,30520.0,185.469,185.5937,185.1572,185.2018,30520.0
2019-09-10 15:50:00,207.89,208.01,207.83,207.83,28004.0,185.2018,185.3087,185.1483,185.1483,28004.0
2019-09-10 15:55:00,207.86,208.64,207.86,208.58,85766.0,185.175,185.8699,185.175,185.8165,85766.0
2019-09-11 09:30:00,208.92,208.92,207.63,207.8,15995.0,186.1194,186.1194,184.9701,185.1216,15995.0
2019-09-11 09:35:00,207.56,209.66,207.29,209.02,8238.0,184.9078,186.7786,184.6672,186.2084,8238.0
2019-09-11 09:40:00,208.81,209.02,208.15,208.31,7380.0,186.0214,186.2084,185.4334,185.5759,7380.0
2019-09-11 09:45:00,208.52,209.06,207.96,208.05,16315.0,185.763,186.2441,185.2641,185.3443,16315.0
2019-09-11 09:50:00,208.0,208.07,207.34,207.56,11428.0,185.2998,185.3621,184.7118,184.9078,11428.0
2019-09-11 09:55:00,207.55,208.23,207.51,207.92,13990.0,184.8989,185.5047,184.8632,185.2285,13990.0
2019-09-11 10:00:00,207.91,207.91,207.31,207.89,10108.0,185.2196,185.2196,184.6851,185.2018,10108.0
2019-09-11 10:05:00,207.9,207.93,207.32,207.69,5869.0,185.2107,185.2374,184.694,185.0236,5869.0
2019-09-11 10:10:00,207.74,207.74,207.22,207.27,6664.0,185.0681,185.0681,184.6049,184.6494,6664.0
2019-09-11 10:15:00,207.34,207.42,206.94,206.94,11925.0,184.7118,184.7831,184.3554,184.3554,11925.0
2019-09-11 10:20:00,207.1,207.2,206.65,207.06,14628.0,184.498,184.5871,184.0971,184.4624,14628.0
2019-09-11 10:25:00,207.16,207.57,207.06,207.27,9357.0,184.5514,184.9167,184.4624,184.6494,9357.0
2019-09-11 10:30:00,207.36,207.64,207.2,207.46,10136.0,184.7296,184.9791,184.5871,184.8187,10136.0
2019-09-11 10:35:00,207.46,208.0,207.39,207.56,14340.0,184.8187,185.2998,184.7563,184.9078,14340.0
2019-09-11 10:40:00,207.63,208.36,207.56,207.72,16160.0,184.9701,185.6205,184.9078,185.0503,16160.0
2019-09-11 10:45:00,207.62,207.7,207.08,207.3,9480.0,184.9612,185.0325,184.4802,184.6762,9480.0
2019-09-11 10:50:00,207.3,207.48,207.19,207.34,12838.0,184.6762,184.8365,184.5782,184.7118,12838.0
2019-09-11 10:55:00,207.31,207.62,207.11,207.11,17466.0,184.6851,184.9612,184.5069,184.5069,17466.0
2019-09-11 11:00:00,207.07,207.14,206.51,206.84,29138.0,184.4713,184.5336,183.9724,184.2664,29138.0
2019-09-11 11:05:00,206.77,207.23,206.77,206.94,11399.0,184.204,184.6138,184.204,184.3554,11399.0
2019-09-11 11:10:00,206.93,207.0,206.35,206.94,15549.0,184.3465,184.4089,183.8298,184.3554,15549.0
2019-09-11 11:15:00,206.78,206.86,206.24,206.27,5537.0,184.2129,184.2842,183.7318,183.7586,5537.0
2019-09-11 11:20:00,206.31,206.86,206.29,206.76,9055.0,183.7942,184.2842,183.7764,184.1951,9055.0
2019-09-11 11:25:00,206.83,206.83,206.5,206.75,9509.0,184.2575,184.2575,183.9635,184.1862,9509.0
2019-09-11 11:30:00,206.88,207.06,206.69,206.86,8854.0,184.302,184.4624,184.1327,184.2842,8854.0
2019-09-11 11:35:00,206.86,207.4,206.72,207.4,11087.0,184.2842,184.7652,184.1595,184.7652,11087.0
2019-09-11 11:40:00,207.35,207.85,207.32,207.73,8444.0,184.7207,185.1661,184.694,185.0592,8444.0
2019-09-11 11:45:00,207.84,207.85,207.21,207.36,43127.0,185.1572,185.1661,184.596,184.7296,43127.0
2019-09-11 11:50:00,207.36,207.68,207.36,207.62,24641.0,184.7296,185.0147,184.7296,184.9612,24641.0
2019-09-11 11:55:00,207.66,207.68,207.12,207.41,5628.0,184.9969,185.0147,184.5158,184.7742,5628.0
2019-09-11 12:00:00,207.42,207.79,207.33,207.33,5684.0,184.7831,185.1127,184.7029,184.7029,5684.0
2019-09-11 12:05:00,207.44,207.44,207.26,207.42,5813.0,184.8009,184.8009,184.6405,184.7831,5813.0
2019-09-11 12:10:00,207.36,207.71,207.32,207.64,22973.0,184.7296,185.0414,184.694,184.9791,22973.0
2019-09-11 12:15:00,207.56,208.06,207.5,207.58,36192.0,184.9078,185.3532,184.8543,184.9256,36192.0
2019-09-11 12:20:00,207.56,207.62,207.25,207.45,7412.0,184.9078,184.9612,184.6316,184.8098,7412.0
2019-09-11 12:25:00,207.45,207.46,207.21,207.29,3728.0,184.8098,184.8187,184.596,184.6672,3728.0
2019-09-11 12:30:00,207.22,207.5,207.22,207.43,6283.0,184.6049,184.8543,184.6049,184.792,6283.0
2019-09-11 12:35:00,207.5,207.57,207.3,207.3,3162.0,184.8543,184.9167,184.6762,184.6762,3162.0
2019-09-11 12:40:00,207.3,207.41,207.14,207.14,4335.0,184.6762,184.7742,184.5336,184.5336,4335.0
2019-09-11 12:45:00,207.17,207.61,207.16,207.61,4654.0,184.5603,184.9523,184.5514,184.9523,4654.0
2019-09-11 12:50:00,207.61,207.72,207.51,207.51,3176.0,184.9523,185.0503,184.8632,184.8632,3176.0
2019-09-11 12:55:00,207.56,207.64,207.41,207.51,6059.0,184.9078,184.9791,184.7742,184.8632,6059.0
2019-09-11 13:00:00,207.58,207.96,207.58,207.8,5395.0,184.9256,185.2641,184.9256,185.1216,5395.0
2019-09-11 13:05:00,207.89,207.89,207.7,207.87,5650.0,185.2018,185.2018,185.0325,185.184,5650.0
2019-09-11 13:10:00,207.87,207.96,207.8,207.86,6385.0,185.184,185.2641,185.1216,185.175,6385.0
2019-09-11 13:15:00,207.89,208.02,207.48,207.5,14732.0,185.2018,185.3176,184.8365,184.8543,14732.0
2019-09-11 13:20:00,207.58,207.7,207.5,207.57,4765.0,184.9256,185.0325,184.8543,184.9167,4765.0
2019-09-11 13:25:00,207.62,207.68,207.5,207.62,4950.0,184.9612,185.0147,184.8543,184.9612,4950.0
2019-09-11 13:30:00,207.58,207.74,207.46,207.74,4435.0,184.9256,185.0681,184.8187,185.0681,4435.0
2019-09-11 13:35:00,207.73,207.82,207.56,207.67,6318.0,185.0592,185.1394,184.9078,185.0058,6318.0
2019-09-11 13:40:00,207.68,207.69,207.41,207.48,18731.0,185.0147,185.0236,184.7742,184.8365,18731.0
2019-09-11 13:45:00,207.58,207.89,207.57,207.77,10648.0,184.9256,185.2018,184.9167,185.0949,10648.0
2019-09-11 13:50:00,207.86,207.91,207.69,207.83,4519.0,185.175,185.2196,185.0236,185.1483,4519.0
2019-09-11 13:55:00,207.78,207.79,207.62,207.74,6176.0,185.1038,185.1127,184.9612,185.0681,6176.0
2019-09-11 14:00:00,207.74,207.92,207.69,207.69,5131.0,185.0681,185.2285,185.0236,185.0236,5131.0
2019-09-11 14:05:00,207.72,207.76,207.49,207.56,5220.0,185.0503,185.086,184.8454,184.9078,5220.0
2019-09-11 14:10:00,207.58,207.66,207.38,207.47,5095.0,184.9256,184.9969,184.7474,184.8276,5095.0
2019-09-11 14:15:00,207.44,207.53,207.15,207.15,5502.0,184.8009,184.8811,184.5425,184.5425,5502.0
2019-09-11 14:20:00,207.15,207.16,207.0,207.0,5516.0,184.5425,184.5514,184.4089,184.4089,5516.0
2019-09-11 14:25:00,207.04,207.07,206.85,206.87,9534.0,184.4445,184.4713,184.2753,184.2931,9534.0
2019-09-11 14:30:00,206.86,207.21,206.86,207.1,9253.0,184.2842,184.596,184.2842,184.498,9253.0
2019-09-11 14:35:00,207.1,207.14,206.9,207.11,6250.0,184.498,184.5336,184.3198,184.5069,6250.0
2019-09-11 14:40:00,207.17,207.17,206.96,206.97,8321.0,184.5603,184.5603,184.3733,184.3822,8321.0
2019-09-11 14:45:00,207.06,207.06,206.8,206.8,6638.0,184.4624,184.4624,184.2307,184.2307,6638.0
2019-09-11 14:50:00,206.76,206.88,206.57,206.62,6430.0,184.1951,184.302,184.0258,184.0704,6430.0
2019-09-11 14:55:00,206.65,206.98,206.62,206.89,13003.0,184.0971,184.3911,184.0704,184.3109,13003.0
2019-09-11 15:00:00,206.9,206.9,206.77,206.78,7126.0,184.3198,184.3198,184.204,184.2129,7126.0
2019-09-11 15:05:00,206.82,207.15,206.81,207.14,11359.0,184.2485,184.5425,184.2396,184.5336,11359.0
2019-09-11 15:10:00,207.14,207.43,207.06,207.36,9244.0,184.5336,184.792,184.4624,184.7296,9244.0
2019-09-11 15:15:00,207.36,207.49,207.31,207.49,9671.0,184.7296,184.8454,184.6851,184.8454,9671.0
2019-09-11 15:20:00,207.46,207.59,207.46,207.59,12072.0,184.8187,184.9345,184.8187,184.9345,12072.0
2019-09-11 15:25:00,207.6,207.67,207.59,207.62,7751.0,184.9434,185.0058,184.9345,184.9612,7751.0
2019-09-11 15:30:00,207.63,207.63,207.15,207.22,9858.0,184.9701,184.9701,184.5425,184.6049,9858.0
2019-09-11 15:35:00,207.27,207.64,207.22,207.62,21354.0,184.6494,184.9791,184.6049,184.9612,21354.0
2019-09-11 15:40:00,207.67,207.71,207.33,207.34,20579.0,185.0058,185.0414,184.7029,184.7118,20579.0
2019-09-11 15:45:00,207.28,207.28,206.96,207.22,21411.0,184.6583,184.6583,184.3733,184.6049,21411.0
2019-09-11 15:50:00,207.28,207.65,207.28,207.62,23293.0,184.6583,184.988,184.6583,184.9612,23293.0
2019-09-11 15:55:00,207.63,207.76,207.43,207.75,34589.0,184.9701,185.086,184.792,185.077,34589.0
2019-09-12 09:30:00,210.0,210.34,209.01,209.75,26741.0,187.0815,187.3844,186.1995,186.8588,26741.0
2019-09-12 09:35:00,209.88,210.03,209.29,209.29,5951.0,186.9746,187.1082,186.449,186.449,5951.0
2019-09-12 09:40:00,209.14,209.29,208.49,208.58,7553.0,186.3153,186.449,185.7363,185.8165,7553.0
2019-09-12 09:45:00,208.86,209.37,208.43,208.48,14960.0,186.0659,186.5202,185.6828,185.7274,14960.0
2019-09-12 09:50:00,208.53,208.83,208.23,208.23,29433.0,185.7719,186.0392,185.5047,185.5047,29433.0
2019-09-12 09:55:00,208.25,209.06,208.09,208.86,20230.0,185.5225,186.2441,185.3799,186.0659,20230.0
2019-09-12 10:00:00,208.99,209.15,208.67,208.74,14159.0,186.1817,186.3243,185.8966,185.959,14159.0
2019-09-12 10:05:00,208.66,208.68,208.12,208.13,19180.0,185.8877,185.9056,185.4067,185.4156,19180.0
2019-09-12 10:10:00,208.03,208.84,207.94,208.48,16020.0,185.3265,186.0481,185.2463,185.7274,16020.0
2019-09-12 10:15:00,208.52,208.55,208.1,208.34,20288.0,185.763,185.7897,185.3888,185.6027,20288.0
2019-09-12 10:20:00,208.35,208.6,208.0,208.16,24000.0,185.6116,185.8343,185.2998,185.4423,24000.0
2019-09-12 10:25:00,208.09,208.45,208.07,208.39,24416.0,185.3799,185.7007,185.3621,185.6472,24416.0
2019-09-12 10:30:00,208.46,208.59,208.34,208.41,16925.0,185.7096,185.8254,185.6027,185.665,16925.0
2019-09-12 10:35:00,208.34,208.54,208.05,208.33,15550.0,185.6027,185.7808,185.3443,185.5937,15550.0
2019-09-12 10:40:00,208.35,208.38,208.06,208.08,12636.0,185.6116,185.6383,185.3532,185.371,12636.0
2019-09-12 10:45:00,208.07,208.26,207.86,208.24,16383.0,185.3621,185.5314,185.175,185.5136,16383.0
2019-09-12 10:50:00,208.15,208.15,207.37,207.58,15499.0,185.4334,185.4334,184.7385,184.9256,15499.0
2019-09-12 10:55:00,207.74,208.07,207.73,207.96,15828.0,185.0681,185.3621,185.0592,185.2641,15828.0
2019-09-12 11:00:00,207.95,208.1,207.91,207.96,14984.0,185.2552,185.3888,185.2196,185.2641,14984.0
2019-09-12 11:05:00,207.92,207.92,207.56,207.63,8272.0,185.2285,185.2285,184.9078,184.9701,8272.0
2019-09-12 11:10:00,207.54,207.83,207.43,207.61,9704.0,184.89,185.1483,184.792,184.9523,9704.0
2019-09-12 11:15:00,207.6,207.62,207.27,207.3,11304.0,184.9434,184.9612,184.6494,184.6762,11304.0
2019-09-12 11:20:00,207.31,207.99,207.28,207.82,35759.0,184.6851,185.2909,184.6583,185.1394,35759.0
2019-09-12 11:25:00,207.8,208.0,207.8,208.0,23198.0,185.1216,185.2998,185.1216,185.2998,23198.0
2019-09-12 11:30:00,207.96,208.47,207.95,208.47,9951.0,185.2641,185.7185,185.2552,185.7185,9951.0
2019-09-12 11:35:00,208.55,208.81,208.55,208.57,10024.0,185.7897,186.0214,185.7897,185.8076,10024.0
2019-09-12 11:40:00,208.62,208.89,208.56,208.89,13197.0,185.8521,186.0926,185.7986,186.0926,13197.0
2019-09-12 11:45:00,208.89,209.13,208.67,209.09,12904.0,186.0926,186.3064,185.8966,186.2708,12904.0
2019-09-12 11:50:00,209.13,209.41,209.13,209.31,5610.0,186.3064,186.5559,186.3064,186.4668,5610.0
2019-09-12 11:55:00,209.29,209.31,208.94,209.05,7177.0,186.449,186.4668,186.1372,186.2352,7177.0
2019-09-12 12:00:00,209.11,209.11,208.93,209.1,7099.0,186.2886,186.2886,186.1283,186.2797,7099.0
2019-09-12 12:05:00,209.15,209.5,209.15,209.5,7400.0,186.3243,186.6361,186.3243,186.6361,7400.0
2019-09-12 12:10:00,209.59,209.69,209.43,209.58,6824.0,186.7162,186.8053,186.5737,186.7073,6824.0
2019-09-12 12:15:00,209.57,209.63,209.39,209.47,2194.0,186.6984,186.7519,186.5381,186.6093,2194.0
2019-09-12 12:20:00,209.52,209.56,209.34,209.45,12083.0,186.6539,186.6895,186.4935,186.5915,12083.0
2019-09-12 12:25:00,209.49,209.52,209.18,209.49,5705.0,186.6272,186.6539,186.351,186.6272,5705.0
2019-09-12 12:30:00,209.49,209.91,209.49,209.58,6526.0,186.6272,187.0013,186.6272,186.7073,6526.0
2019-09-12 12:35:00,209.53,209.7,209.5,209.7,3208.0,186.6628,186.8142,186.6361,186.8142,3208.0
2019-09-12 12:40:00,209.67,209.88,209.66,209.81,5867.0,186.7875,186.9746,186.7786,186.9122,5867.0
2019-09-12 12:45:00,209.86,209.91,209.8,209.8,5382.0,186.9568,187.0013,186.9033,186.9033,5382.0
2019-09-12 12:50:00,209.84,209.87,209.57,209.57,2611.0,186.939,186.9657,186.6984,186.6984,2611.0
2019-09-12 12:55:00,209.58,209.62,209.38,209.58,8185.0,186.7073,186.743,186.5292,186.7073,8185.0
2019-09-12 13:00:00,209.65,209.93,209.65,209.83,6761.0,186.7697,187.0191,186.7697,186.93,6761.0
2019-09-12 13:05:00,209.88,210.0,209.68,209.68,9247.0,186.9746,187.0815,186.7964,186.7964,9247.0
2019-09-12 13:10:00,209.76,209.77,209.41,209.49,15556.0,186.8677,186.8766,186.5559,186.6272,15556.0
2019-09-12 13:15:00,209.45,209.53,209.1,209.25,12155.0,186.5915,186.6628,186.2797,186.4133,12155.0
2019-09-12 13:20:00,209.24,209.5,209.19,209.35,2778.0,186.4044,186.6361,186.3599,186.5024,2778.0
2019-09-12 13:25:00,209.35,209.55,209.13,209.55,4849.0,186.5024,186.6806,186.3064,186.6806,4849.0
2019-09-12 13:30:00,209.56,209.8,209.49,209.71,8095.0,186.6895,186.9033,186.6272,186.8231,8095.0
2019-09-12 13:35:00,209.74,209.93,209.74,209.92,6098.0,186.8499,187.0191,186.8499,187.0102,6098.0
2019-09-12 13:40:00,209.88,209.94,209.78,209.85,3757.0,186.9746,187.028,186.8855,186.9479,3757.0
2019-09-12 13:45:00,209.9,209.9,209.57,209.69,7342.0,186.9924,186.9924,186.6984,186.8053,7342.0
2019-09-12 13:50:00,209.75,209.79,209.62,209.68,3256.0,186.8588,186.8944,186.743,186.7964,3256.0
2019-09-12 13:55:00,209.68,209.68,209.11,209.16,10756.0,186.7964,186.7964,186.2886,186.3332,10756.0
2019-09-12 14:00:00,209.28,209.61,209.17,209.5,6514.0,186.4401,186.7341,186.3421,186.6361,6514.0
2019-09-12 14:05:00,209.48,209.54,209.44,209.44,4265.0,186.6182,186.6717,186.5826,186.5826,4265.0
2019-09-12 14:10:00,209.49,209.64,209.48,209.49,3385.0,186.6272,186.7608,186.6182,186.6272,3385.0
2019-09-12 14:15:00,209.45,209.55,209.45,209.46,6508.0,186.5915,186.6806,186.5915,186.6004,6508.0
2019-09-12 14:20:00,209.42,209.52,209.22,209.52,6575.0,186.5648,186.6539,186.3866,186.6539,6575.0
2019-09-12 14:25:00,209.52,209.62,209.43,209.54,2987.0,186.6539,186.743,186.5737,186.6717,2987.0
2019-09-12 14:30:00,209.53,209.73,209.36,209.53,5305.0,186.6628,186.841,186.5113,186.6628,5305.0
2019-09-12 14:35:00,209.66,209.82,209.53,209.75,5567.0,186.7786,186.9211,186.6628,186.8588,5567.0
2019-09-12 14:40:00,209.75,209.76,209.42,209.56,5397.0,186.8588,186.8677,186.5648,186.6895,5397.0
2019-09-12 14:45:00,209.55,209.64,209.45,209.56,8610.0,186.6806,186.7608,186.5915,186.6895,8610.0
2019-09-12 14:50:00,209.62,209.99,209.59,209.83,26392.0,186.743,187.0726,186.7162,186.93,26392.0
2019-09-12 14:55:00,209.78,210.07,209.68,210.0,20866.0,186.8855,187.1439,186.7964,187.0815,20866.0
2019-09-12 15:00:00,210.03,210.06,209.88,209.94,19587.0,187.1082,187.1349,186.9746,187.028,19587.0
2019-09-12 15:05:00,209.91,210.05,209.65,209.8,8081.0,187.0013,187.126,186.7697,186.9033,8081.0
2019-09-12 15:10:00,209.73,209.88,209.71,209.83,21031.0,186.841,186.9746,186.8231,186.93,21031.0
2019-09-12 15:15:00,209.85,210.02,209.82,209.94,11372.0,186.9479,187.0993,186.9211,187.028,11372.0
2019-09-12 15:20:00,209.92,210.01,209.84,209.84,5959.0,187.0102,187.0904,186.939,186.939,5959.0
2019-09-12 15:25:00,209.82,209.84,209.7,209.75,13179.0,186.9211,186.939,186.8142,186.8588,13179.0
2019-09-12 15:30:00,209.74,209.91,209.74,209.91,10257.0,186.8499,187.0013,186.8499,187.0013,10257.0
2019-09-12 15:35:00,209.95,210.03,209.89,209.9,34780.0,187.0369,187.1082,186.9835,186.9924,34780.0
2019-09-12 15:40:00,209.84,209.89,209.7,209.89,14512.0,186.939,186.9835,186.8142,186.9835,14512.0
2019-09-12 15:45:00,209.99,210.05,209.91,209.95,24053.0,187.0726,187.126,187.0013,187.0369,24053.0
2019-09-12 15:50:00,209.91,209.96,209.45,209.45,21763.0,187.0013,187.0459,186.5915,186.5915,21763.0
2019-09-12 15:55:00,209.35,209.88,209.35,209.49,53024.0,186.5024,186.9746,186.5024,186.6272,53024.0
2019-09-13 09:30:00,209.71,210.08,208.07,208.07,14709.0,186.8231,187.1528,185.3621,185.3621,14709.0
2019-09-13 09:35:00,207.83,209.25,207.82,208.69,4392.0,185.1483,186.4133,185.1394,185.9145,4392.0
2019-09-13 09:40:00,208.67,208.95,208.33,208.81,11987.0,185.8966,186.1461,185.5937,186.0214,11987.0
2019-09-13 09:45:00,208.64,209.0,208.4,208.4,5609.0,185.8699,186.1906,185.6561,185.6561,5609.0
2019-09-13 09:50:00,208.65,208.96,208.33,208.33,7026.0,185.8788,186.155,185.5937,185.5937,7026.0
2019-09-13 09:55:00,208.27,209.71,208.17,209.53,11348.0,185.5403,186.8231,185.4512,186.6628,11348.0
2019-09-13 10:00:00,209.39,209.47,208.81,208.94,13723.0,186.5381,186.6093,186.0214,186.1372,13723.0
2019-09-13 10:05:00,208.94,208.97,208.35,208.68,14016.0,186.1372,186.1639,185.6116,185.9056,14016.0
2019-09-13 10:10:00,208.61,208.88,208.53,208.67,13720.0,185.8432,186.0837,185.7719,185.8966,13720.0
2019-09-13 10:15:00,208.45,208.45,207.84,208.2,11025.0,185.7007,185.7007,185.1572,185.4779,11025.0
2019-09-13 10:20:00,208.21,208.41,207.91,208.38,12800.0,185.4868,185.665,185.2196,185.6383,12800.0
2019-09-13 10:25:00,208.38,208.38,207.89,208.11,14024.0,185.6383,185.6383,185.2018,185.3978,14024.0
2019-09-13 10:30:00,208.13,208.31,207.91,208.14,12961.0,185.4156,185.5759,185.2196,185.4245,12961.0
2019-09-13 10:35:00,208.18,208.19,207.97,208.05,19882.0,185.4601,185.469,185.273,185.3443,19882.0
2019-09-13 10:40:00,208.05,208.2,207.96,208.06,13417.0,185.3443,185.4779,185.2641,185.3532,13417.0
2019-09-13 10:45:00,208.06,208.27,207.77,208.27,9731.0,185.3532,185.5403,185.0949,185.5403,9731.0
2019-09-13 10:50:00,208.2,208.29,207.92,207.98,10931.0,185.4779,185.5581,185.2285,185.2819,10931.0
2019-09-13 10:55:00,208.03,208.04,207.87,207.99,11172.0,185.3265,185.3354,185.184,185.2909,11172.0
2019-09-13 11:00:00,207.99,208.08,207.65,208.04,12969.0,185.2909,185.371,184.988,185.3354,12969.0
2019-09-13 11:05:00,208.02,208.31,207.74,208.15,11203.0,185.3176,185.5759,185.0681,185.4334,11203.0
2019-09-13 11:10:00,208.2,208.27,208.07,208.14,18024.0,185.4779,185.5403,185.3621,185.4245,18024.0
2019-09-13 11:15:00,208.11,208.15,207.89,208.13,13084.0,185.3978,185.4334,185.2018,185.4156,13084.0
2019-09-13 11:20:00,208.13,208.16,208.04,208.05,10389.0,185.4156,185.4423,185.3354,185.3443,10389.0
2019-09-13 11:25:00,208.08,208.11,207.62,207.68,11933.0,185.371,185.3978,184.9612,185.0147,11933.0
2019-09-13 11:30:00,207.62,207.67,207.3,207.58,13028.0,184.9612,185.0058,184.6762,184.9256,13028.0
2019-09-13 11:35:00,207.62,207.72,207.46,207.46,4453.0,184.9612,185.0503,184.8187,184.8187,4453.0
2019-09-13 11:40:00,207.5,208.04,207.49,207.92,9211.0,184.8543,185.3354,184.8454,185.2285,9211.0
2019-09-13 11:45:00,207.98,207.98,207.57,207.64,8427.0,185.2819,185.2819,184.9167,184.9791,8427.0
2019-09-13 11:50:00,207.64,208.03,207.58,207.96,8798.0,184.9791,185.3265,184.9256,185.2641,8798.0
2019-09-13 11:55:00,207.89,208.08,207.8,208.02,9518.0,185.2018,185.371,185.1216,185.3176,9518.0
2019-09-13 12:00:00,208.02,208.11,207.85,207.99,5099.0,185.3176,185.3978,185.1661,185.2909,5099.0
2019-09-13 12:05:00,208.08,208.13,207.93,207.93,8462.0,185.371,185.4156,185.2374,185.2374,8462.0
2019-09-13 12:10:00,207.93,208.05,207.84,208.04,8603.0,185.2374,185.3443,185.1572,185.3354,8603.0
2019-09-13 12:15:00,208.05,208.17,207.89,208.09,8362.0,185.3443,185.4512,185.2018,185.3799,8362.0
2019-09-13 12:20:00,208.13,208.18,208.01,208.01,6851.0,185.4156,185.4601,185.3087,185.3087,6851.0
2019-09-13 12:25:00,208.11,208.16,207.99,208.02,8294.0,185.3978,185.4423,185.2909,185.3176,8294.0
2019-09-13 12:30:00,207.93,208.04,207.88,207.91,4943.0,185.2374,185.3354,185.1929,185.2196,4943.0
2019-09-13 12:35:00,207.87,208.11,207.87,208.0,9456.0,185.184,185.3978,185.184,185.2998,9456.0
2019-09-13 12:40:00,208.02,208.04,207.89,207.95,6418.0,185.3176,185.3354,185.2018,185.2552,6418.0
2019-09-13 12:45:00,207.96,207.96,207.6,207.67,5104.0,185.2641,185.2641,184.9434,185.0058,5104.0
2019-09-13 12:50:00,207.59,207.67,207.33,207.62,6100.0,184.9345,185.0058,184.7029,184.9612,6100.0
2019-09-13 12:55:00,207.53,207.61,207.46,207.56,4707.0,184.8811,184.9523,184.8187,184.9078,4707.0
2019-09-13 13:00:00,207.61,207.66,207.54,207.66,4305.0,184.9523,184.9969,184.89,184.9969,4305.0
2019-09-13 13:05:00,207.67,207.7,207.55,207.68,6413.0,185.0058,185.0325,184.8989,185.0147,6413.0
2019-09-13 13:10:00,207.67,207.8,207.65,207.79,3777.0,185.0058,185.1216,184.988,185.1127,3777.0
2019-09-13 13:15:00,207.8,207.91,207.75,207.8,11028.0,185.1216,185.2196,185.077,185.1216,11028.0
2019-09-13 13:20:00,207.76,207.95,207.67,207.95,9349.0,185.086,185.2552,185.0058,185.2552,9349.0
2019-09-13 13:25:00,207.89,208.13,207.89,208.03,10225.0,185.2018,185.4156,185.2018,185.3265,10225.0
2019-09-13 13:30:00,208.01,208.06,207.94,207.96,5833.0,185.3087,185.3532,185.2463,185.2641,5833.0
2019-09-13 13:35:00,207.92,208.06,207.92,207.96,9989.0,185.2285,185.3532,185.2285,185.2641,9989.0
2019-09-13 13:40:00,207.98,208.03,207.51,207.6,7512.0,185.2819,185.3265,184.8632,184.9434,7512.0
2019-09-13 13:45:00,207.58,207.66,207.49,207.65,6618.0,184.9256,184.9969,184.8454,184.988,6618.0
2019-09-13 13:50:00,207.68,207.74,207.57,207.58,4274.0,185.0147,185.0681,184.9167,184.9256,4274.0
2019-09-13 13:55:00,207.51,207.57,207.42,207.56,6692.0,184.8632,184.9167,184.7831,184.9078,6692.0
2019-09-13 14:00:00,207.56,207.83,207.56,207.76,6767.0,184.9078,185.1483,184.9078,185.086,6767.0
2019-09-13 14:05:00,207.76,207.84,207.73,207.78,4354.0,185.086,185.1572,185.0592,185.1038,4354.0
2019-09-13 14:10:00,207.74,207.81,207.71,207.77,3855.0,185.0681,185.1305,185.0414,185.0949,3855.0
2019-09-13 14:15:00,207.76,207.77,207.59,207.65,5409.0,185.086,185.0949,184.9345,184.988,5409.0
2019-09-13 14:20:00,207.65,207.76,207.57,207.71,5076.0,184.988,185.086,184.9167,185.0414,5076.0
2019-09-13 14:25:00,207.7,207.71,207.52,207.53,5808.0,185.0325,185.0414,184.8721,184.8811,5808.0
2019-09-13 14:30:00,207.56,207.63,207.45,207.59,7273.0,184.9078,184.9701,184.8098,184.9345,7273.0
2019-09-13 14:35:00,207.55,207.66,207.53,207.57,7228.0,184.8989,184.9969,184.8811,184.9167,7228.0
2019-09-13 14:40:00,207.56,207.56,207.28,207.31,10104.0,184.9078,184.9078,184.6583,184.6851,10104.0
2019-09-13 14:45:00,207.33,207.37,207.2,207.24,4502.0,184.7029,184.7385,184.5871,184.6227,4502.0
2019-09-13 14:50:00,207.24,207.34,207.19,207.32,6050.0,184.6227,184.7118,184.5782,184.694,6050.0
2019-09-13 14:55:00,207.3,207.41,207.28,207.35,7287.0,184.6762,184.7742,184.6583,184.7207,7287.0
2019-09-13 15:00:00,207.32,207.37,207.29,207.33,6214.0,184.694,184.7385,184.6672,184.7029,6214.0
2019-09-13 15:05:00,207.29,207.33,207.2,207.33,8940.0,184.6672,184.7029,184.5871,184.7029,8940.0
2019-09-13 15:10:00,207.31,207.43,207.25,207.33,7948.0,184.6851,184.792,184.6316,184.7029,7948.0
2019-09-13 15:15:00,207.31,207.31,207.21,207.27,6500.0,184.6851,184.6851,184.596,184.6494,6500.0
2019-09-13 15:20:00,207.25,207.37,207.2,207.32,8387.0,184.6316,184.7385,184.5871,184.694,8387.0
2019-09-13 15:25:00,207.34,207.46,207.28,207.46,7420.0,184.7118,184.8187,184.6583,184.8187,7420.0
2019-09-13 15:30:00,207.47,207.61,207.33,207.58,9495.0,184.8276,184.9523,184.7029,184.9256,9495.0
2019-09-13 15:35:00,207.57,207.67,207.51,207.62,12029.0,184.9167,185.0058,184.8632,184.9612,12029.0
2019-09-13 15:40:00,207.59,207.82,207.52,207.77,14245.0,184.9345,185.1394,184.8721,185.0949,14245.0
2019-09-13 15:45:00,207.77,207.85,207.66,207.84,16453.0,185.0949,185.1661,184.9969,185.1572,16453.0
2019-09-13 15:50:00,207.82,207.83,207.49,207.69,25857.0,185.1394,185.1483,184.8454,185.0236,25857.0
2019-09-13 15:55:00,207.7,207.73,207.38,207.52,74485.0,185.0325,185.0592,184.7474,184.8721,74485.0
2019-09-16 09:30:00,212.41,212.41,209.61,211.0,157591.0,189.2285,189.2285,186.7341,187.9724,157591.0
2019-09-16 09:35:00,210.64,212.94,210.39,211.46,107676.0,187.6516,189.7006,187.4289,188.3822,107676.0
2019-09-16 09:40:00,211.39,212.05,210.76,211.41,32868.0,188.3198,188.9078,187.7585,188.3376,32868.0
2019-09-16 09:45:00,211.57,211.69,210.88,211.31,16958.0,188.4801,188.5871,187.8655,188.2485,16958.0
2019-09-16 09:50:00,211.3,211.49,210.92,211.19,21759.0,188.2396,188.4089,187.9011,188.1416,21759.0
2019-09-16 09:55:00,211.27,211.41,211.0,211.26,17600.0,188.2129,188.3376,187.9724,188.204,17600.0
2019-09-16 10:00:00,211.27,211.27,210.77,211.05,17430.0,188.2129,188.2129,187.7675,188.0169,17430.0
2019-09-16 10:05:00,211.03,211.62,210.96,211.24,19799.0,187.9991,188.5247,187.9367,188.1862,19799.0
2019-09-16 10:10:00,211.33,211.68,210.76,210.76,27859.0,188.2663,188.5781,187.7585,187.7585,27859.0
2019-09-16 10:15:00,210.77,211.1,210.51,210.69,14685.0,187.7675,188.0614,187.5358,187.6962,14685.0
2019-09-16 10:20:00,210.82,210.97,210.15,210.15,21521.0,187.812,187.9456,187.2151,187.2151,21521.0
2019-09-16 10:25:00,210.1,210.61,210.03,210.07,21667.0,187.1706,187.6249,187.1082,187.1439,21667.0
2019-09-16 10:30:00,210.14,210.14,209.67,209.8,18698.0,187.2062,187.2062,186.7875,186.9033,18698.0
2019-09-16 10:35:00,209.78,210.15,209.52,209.68,13938.0,186.8855,187.2151,186.6539,186.7964,13938.0
2019-09-16 10:40:00,209.73,210.02,209.51,209.97,14730.0,186.841,187.0993,186.645,187.0548,14730.0
2019-09-16 10:45:00,210.05,210.24,209.91,210.0,9829.0,187.126,187.2953,187.0013,187.0815,9829.0
2019-09-16 10:50:00,210.0,210.09,209.85,209.86,9313.0,187.0815,187.1617,186.9479,186.9568,9313.0
2019-09-16 10:55:00,209.94,210.25,209.9,210.02,10451.0,187.028,187.3042,186.9924,187.0993,10451.0
2019-09-16 11:00:00,210.04,210.31,209.85,210.18,19727.0,187.1171,187.3577,186.9479,187.2418,19727.0
2019-09-16 11:05:00,210.17,210.9,210.03,210.7,14855.0,187.2329,187.8833,187.1082,187.7051,14855.0
2019-09-16 11:10:00,210.77,210.78,210.25,210.25,12216.0,187.7675,187.7764,187.3042,187.3042,12216.0
2019-09-16 11:15:00,210.31,210.57,210.31,210.52,11466.0,187.3577,187.5893,187.3577,187.5447,11466.0
2019-09-16 11:20:00,210.45,210.87,210.45,210.72,17604.0,187.4824,187.8565,187.4824,187.7229,17604.0
2019-09-16 11:25:00,210.71,210.84,210.56,210.73,8000.0,187.714,187.8298,187.5804,187.7318,8000.0
2019-09-16 11:30:00,210.65,210.8,210.28,210.6,18697.0,187.6606,187.7942,187.3309,187.616,18697.0
2019-09-16 11:35:00,210.54,210.63,210.4,210.56,7464.0,187.5626,187.6427,187.4378,187.5804,7464.0
2019-09-16 11:40:00,210.62,210.89,210.62,210.8,7360.0,187.6338,187.8744,187.6338,187.7942,7360.0
2019-09-16 11:45:00,210.8,210.8,210.43,210.64,7900.0,187.7942,187.7942,187.4646,187.6516,7900.0
2019-09-16 11:50:00,210.55,210.61,210.5,210.6,6327.0,187.5715,187.6249,187.5269,187.616,6327.0
2019-09-16 11:55:00,210.6,210.62,210.25,210.3,13473.0,187.616,187.6338,187.3042,187.3488,13473.0
2019-09-16 12:00:00,210.36,210.43,210.24,210.34,6385.0,187.4022,187.4646,187.2953,187.3844,6385.0
2019-09-16 12:05:00,210.36,210.5,210.28,210.41,6383.0,187.4022,187.5269,187.3309,187.4467,6383.0
2019-09-16 12:10:00,210.48,210.49,210.35,210.4,4392.0,187.5091,187.518,187.3933,187.4378,4392.0
2019-09-16 12:15:00,210.44,210.47,210.4,210.43,3146.0,187.4735,187.5002,187.4378,187.4646,3146.0
2019-09-16 12:20:00,210.43,210.43,210.2,210.27,8801.0,187.4646,187.4646,187.2597,187.322,8801.0
2019-09-16 12:25:00,210.24,210.24,210.0,210.17,9164.0,187.2953,187.2953,187.0815,187.2329,9164.0
2019-09-16 12:30:00,210.19,210.29,210.19,210.22,7529.0,187.2508,187.3398,187.2508,187.2775,7529.0
2019-09-16 12:35:00,210.23,210.46,210.22,210.38,4002.0,187.2864,187.4913,187.2775,187.42,4002.0
2019-09-16 12:40:00,210.43,211.17,210.43,211.01,13706.0,187.4646,188.1238,187.4646,187.9813,13706.0
2019-09-16 12:45:00,211.09,211.35,210.99,211.3,6563.0,188.0525,188.2842,187.9634,188.2396,6563.0
2019-09-16 12:50:00,211.36,212.24,211.32,211.97,24735.0,188.2931,189.077,188.2574,188.8365,24735.0
2019-09-16 12:55:00,212.03,212.03,211.75,211.9,6271.0,188.8899,188.8899,188.6405,188.7741,6271.0
2019-09-16 13:00:00,211.9,211.96,211.68,211.77,5315.0,188.7741,188.8276,188.5781,188.6583,5315.0
2019-09-16 13:05:00,211.8,211.86,211.73,211.82,8030.0,188.685,188.7385,188.6227,188.7029,8030.0
2019-09-16 13:10:00,211.86,212.57,211.69,212.51,60080.0,188.7385,189.371,188.5871,189.3176,60080.0
2019-09-16 13:15:00,212.57,214.04,212.56,213.23,101882.0,189.371,190.6806,189.3621,189.959,101882.0
2019-09-16 13:20:00,213.2,213.55,213.2,213.43,9022.0,189.9323,190.2441,189.9323,190.1372,9022.0
2019-09-16 13:25:00,213.49,213.55,213.0,213.2,7088.0,190.1906,190.2441,189.7541,189.9323,7088.0
2019-09-16 13:30:00,213.11,213.19,212.97,213.14,16310.0,189.8521,189.9233,189.7274,189.8788,16310.0
2019-09-16 13:35:00,213.14,213.71,213.1,213.71,5848.0,189.8788,190.3866,189.8432,190.3866,5848.0
2019-09-16 13:40:00,213.71,213.71,213.4,213.49,18149.0,190.3866,190.3866,190.1104,190.1906,18149.0
2019-09-16 13:45:00,213.47,213.52,213.3,213.51,8658.0,190.1728,190.2173,190.0213,190.2084,8658.0
2019-09-16 13:50:00,213.51,213.74,213.14,213.47,24109.0,190.2084,190.4133,189.8788,190.1728,24109.0
2019-09-16 13:55:00,213.49,213.92,213.46,213.91,11404.0,190.1906,190.5737,190.1639,190.5648,11404.0
2019-09-16 14:00:00,213.9,213.9,213.68,213.68,11987.0,190.5559,190.5559,190.3599,190.3599,11987.0
2019-09-16 14:05:00,213.63,213.91,213.58,213.8,7972.0,190.3153,190.5648,190.2708,190.4668,7972.0
2019-09-16 14:10:00,213.67,213.8,213.55,213.69,7794.0,190.351,190.4668,190.2441,190.3688,7794.0
2019-09-16 14:15:00,213.7,214.06,213.7,214.04,13271.0,190.3777,190.6984,190.3777,190.6806,13271.0
2019-09-16 14:20:00,214.05,214.1,213.86,214.02,6870.0,190.6895,190.734,190.5202,190.6628,6870.0
2019-09-16 14:25:00,214.05,214.49,214.02,214.45,10586.0,190.6895,191.0815,190.6628,191.0458,10586.0
2019-09-16 14:30:00,214.41,214.63,214.36,214.36,20879.0,191.0102,191.2062,190.9657,190.9657,20879.0
2019-09-16 14:35:00,214.34,214.35,214.14,214.2,11365.0,190.9478,190.9568,190.7697,190.8231,11365.0
2019-09-16 14:40:00,214.23,214.82,214.23,214.65,15759.0,190.8498,191.3755,190.8498,191.224,15759.0
2019-09-16 14:45:00,214.77,214.99,214.77,214.96,21971.0,191.3309,191.5269,191.3309,191.5002,21971.0
2019-09-16 14:50:00,214.95,215.06,214.7,214.92,13425.0,191.4913,191.5893,191.2686,191.4645,13425.0
2019-09-16 14:55:00,214.91,214.96,214.73,214.89,13667.0,191.4556,191.5002,191.2953,191.4378,13667.0
2019-09-16 15:00:00,214.86,214.91,214.45,214.47,14024.0,191.4111,191.4556,191.0458,191.0637,14024.0
2019-09-16 15:05:00,214.39,214.57,214.29,214.57,11261.0,190.9924,191.1527,190.9033,191.1527,11261.0
2019-09-16 15:10:00,214.57,214.83,214.49,214.77,26136.0,191.1527,191.3844,191.0815,191.3309,26136.0
2019-09-16 15:15:00,214.77,214.84,214.61,214.69,16914.0,191.3309,191.3933,191.1884,191.2596,16914.0
2019-09-16 15:20:00,214.69,214.7,214.47,214.62,17698.0,191.2596,191.2686,191.0637,191.1973,17698.0
2019-09-16 15:25:00,214.64,214.69,213.86,214.0,38847.0,191.2151,191.2596,190.5202,190.6449,38847.0
2019-09-16 15:30:00,214.0,214.05,213.76,214.01,25738.0,190.6449,190.6895,190.4311,190.6539,25738.0
2019-09-16 15:35:00,214.01,214.01,213.77,213.91,18815.0,190.6539,190.6539,190.4401,190.5648,18815.0
2019-09-16 15:40:00,213.91,213.97,213.08,213.32,40683.0,190.5648,190.6182,189.8254,190.0392,40683.0
2019-09-16 15:45:00,213.37,213.78,213.31,213.58,18753.0,190.0837,190.449,190.0303,190.2708,18753.0
2019-09-16 15:50:00,213.6,213.96,213.6,213.9,30742.0,190.2886,190.6093,190.2886,190.5559,30742.0
2019-09-16 15:55:00,213.89,214.16,213.84,214.0,66038.0,190.547,190.7875,190.5024,190.6449,66038.0
2019-09-17 09:30:00,214.23,214.55,212.91,214.2,26062.0,190.8498,191.1349,189.6739,190.8231,26062.0
2019-09-17 09:35:00,213.97,213.97,212.49,212.49,12389.0,190.6182,190.6182,189.2997,189.2997,12389.0
2019-09-17 09:40:00,212.28,212.81,211.52,211.52,12703.0,189.1127,189.5848,188.4356,188.4356,12703.0
2019-09-17 09:45:00,211.78,213.34,211.78,213.34,7150.0,188.6672,190.057,188.6672,190.057,7150.0
2019-09-17 09:50:00,213.22,213.33,212.58,213.17,8000.0,189.9501,190.0481,189.3799,189.9055,8000.0
2019-09-17 09:55:00,213.15,213.39,212.49,212.55,11418.0,189.8877,190.1015,189.2997,189.3532,11418.0
2019-09-17 10:00:00,212.66,213.17,212.29,213.12,11260.0,189.4512,189.9055,189.1216,189.861,11260.0
2019-09-17 10:05:00,213.01,214.05,213.0,213.83,13518.0,189.763,190.6895,189.7541,190.4935,13518.0
2019-09-17 10:10:00,213.77,214.28,213.37,214.15,15484.0,190.4401,190.8944,190.0837,190.7786,15484.0
2019-09-17 10:15:00,214.15,214.15,213.56,214.08,8064.0,190.7786,190.7786,190.253,190.7162,8064.0
2019-09-17 10:20:00,214.01,214.76,214.0,214.56,8185.0,190.6539,191.322,190.6449,191.1438,8185.0
2019-09-17 10:25:00,214.61,215.03,214.24,214.24,17971.0,191.1884,191.5625,190.8588,190.8588,17971.0
2019-09-17 10:30:00,214.34,214.34,213.55,213.62,14392.0,190.9478,190.9478,190.2441,190.3064,14392.0
2019-09-17 10:35:00,213.65,213.82,213.35,213.76,7645.0,190.3331,190.4846,190.0659,190.4311,7645.0
2019-09-17 10:40:00,213.74,213.97,213.34,213.42,11977.0,190.4133,190.6182,190.057,190.1282,11977.0
2019-09-17 10:45:00,213.41,213.43,212.86,212.86,10061.0,190.1193,190.1372,189.6294,189.6294,10061.0
2019-09-17 10:50:00,212.97,213.25,212.95,213.02,6213.0,189.7274,189.9768,189.7095,189.7719,6213.0
2019-09-17 10:55:00,212.93,213.26,212.88,212.93,11084.0,189.6917,189.9857,189.6472,189.6917,11084.0
2019-09-17 11:00:00,212.99,213.34,212.89,213.33,8140.0,189.7452,190.057,189.6561,190.0481,8140.0
2019-09-17 11:05:00,213.37,213.47,213.02,213.09,3915.0,190.0837,190.1728,189.7719,189.8343,3915.0
2019-09-17 11:10:00,213.13,213.18,212.91,213.13,7989.0,189.8699,189.9144,189.6739,189.8699,7989.0
2019-09-17 11:15:00,213.09,213.26,212.76,212.97,7553.0,189.8343,189.9857,189.5403,189.7274,7553.0
2019-09-17 11:20:00,213.04,213.04,212.71,212.81,3856.0,189.7897,189.7897,189.4957,189.5848,3856.0
2019-09-17 11:25:00,212.72,212.84,212.21,212.43,8689.0,189.5046,189.6115,189.0503,189.2463,8689.0
2019-09-17 11:30:00,212.53,212.95,212.39,212.88,7065.0,189.3354,189.7095,189.2107,189.6472,7065.0
2019-09-17 11:35:00,212.95,213.15,212.89,213.02,7277.0,189.7095,189.8877,189.6561,189.7719,7277.0
2019-09-17 11:40:00,213.03,213.09,212.86,212.86,4023.0,189.7808,189.8343,189.6294,189.6294,4023.0
2019-09-17 11:45:00,212.86,213.49,212.86,213.44,7563.0,189.6294,190.1906,189.6294,190.1461,7563.0
2019-09-17 11:50:00,213.47,214.04,213.47,213.88,8513.0,190.1728,190.6806,190.1728,190.538,8513.0
2019-09-17 11:55:00,213.86,214.19,213.85,214.18,4111.0,190.5202,190.8142,190.5113,190.8053,4111.0
2019-09-17 12:00:00,214.14,214.46,213.93,214.35,6670.0,190.7697,191.0547,190.5826,190.9568,6670.0
2019-09-17 12:05:00,214.42,214.58,214.09,214.23,7283.0,191.0191,191.1617,190.7251,190.8498,7283.0
2019-09-17 12:10:00,214.31,214.45,214.21,214.45,4245.0,190.9211,191.0458,190.832,191.0458,4245.0
2019-09-17 12:15:00,214.53,214.73,214.52,214.68,7092.0,191.1171,191.2953,191.1082,191.2507,7092.0
2019-09-17 12:20:00,214.62,214.82,214.56,214.58,6152.0,191.1973,191.3755,191.1438,191.1617,6152.0
2019-09-17 12:25:00,214.62,215.08,214.58,214.98,4873.0,191.1973,191.6071,191.1617,191.518,4873.0
2019-09-17 12:30:00,214.96,215.14,214.75,214.87,9266.0,191.5002,191.6605,191.3131,191.42,9266.0
2019-09-17 12:35:00,214.82,215.06,214.77,215.0,8270.0,191.3755,191.5893,191.3309,191.5358,8270.0
2019-09-17 12:40:00,215.0,215.27,214.96,215.16,6372.0,191.5358,191.7763,191.5002,191.6784,6372.0
2019-09-17 12:45:00,215.18,215.3,214.94,215.15,14588.0,191.6962,191.8031,191.4824,191.6694,14588.0
2019-09-17 12:50:00,215.11,215.11,214.97,215.05,3301.0,191.6338,191.6338,191.5091,191.5804,3301.0
2019-09-17 12:55:00,214.97,214.98,214.59,214.65,4887.0,191.5091,191.518,191.1706,191.224,4887.0
2019-09-17 13:00:00,214.69,214.69,214.24,214.34,4903.0,191.2596,191.2596,190.8588,190.9478,4903.0
2019-09-17 13:05:00,214.24,214.24,213.52,213.82,28135.0,190.8588,190.8588,190.2173,190.4846,28135.0
2019-09-17 13:10:00,213.82,213.91,213.44,213.78,7705.0,190.4846,190.5648,190.1461,190.449,7705.0
2019-09-17 13:15:00,213.65,213.75,213.33,213.59,6339.0,190.3331,190.4222,190.0481,190.2797,6339.0
2019-09-17 13:20:00,213.58,214.02,213.57,213.95,5550.0,190.2708,190.6628,190.2619,190.6004,5550.0
2019-09-17 13:25:00,213.82,213.89,213.62,213.69,2598.0,190.4846,190.547,190.3064,190.3688,2598.0
2019-09-17 13:30:00,213.67,213.68,213.48,213.53,3923.0,190.351,190.3599,190.1817,190.2262,3923.0
2019-09-17 13:35:00,213.55,214.09,213.54,214.08,3979.0,190.2441,190.7251,190.2352,190.7162,3979.0
2019-09-17 13:40:00,214.0,214.02,213.82,213.86,13236.0,190.6449,190.6628,190.4846,190.5202,13236.0
2019-09-17 13:45:00,213.93,214.15,213.89,213.94,2483.0,190.5826,190.7786,190.547,190.5915,2483.0
2019-09-17 13:50:00,213.98,214.23,213.97,214.12,5242.0,190.6271,190.8498,190.6182,190.7519,5242.0
2019-09-17 13:55:00,214.13,214.25,213.83,213.93,8950.0,190.7608,190.8677,190.4935,190.5826,8950.0
2019-09-17 14:00:00,213.98,214.03,213.41,213.42,7786.0,190.6271,190.6717,190.1193,190.1282,7786.0
2019-09-17 14:05:00,213.43,213.54,213.08,213.25,8669.0,190.1372,190.2352,189.8254,189.9768,8669.0
2019-09-17 14:10:00,213.43,213.45,213.28,213.38,5347.0,190.1372,190.155,190.0035,190.0926,5347.0
2019-09-17 14:15:00,213.38,213.56,213.32,213.34,5197.0,190.0926,190.253,190.0392,190.057,5197.0
2019-09-17 14:20:00,213.38,213.6,213.38,213.53,6582.0,190.0926,190.2886,190.0926,190.2262,6582.0
2019-09-17 14:25:00,213.52,213.71,213.38,213.64,5453.0,190.2173,190.3866,190.0926,190.3242,5453.0
2019-09-17 14:30:00,213.6,213.65,213.49,213.57,6984.0,190.2886,190.3331,190.1906,190.2619,6984.0
2019-09-17 14:35:00,213.57,213.59,212.98,213.1,6727.0,190.2619,190.2797,189.7363,189.8432,6727.0
2019-09-17 14:40:00,213.15,213.28,213.01,213.16,7503.0,189.8877,190.0035,189.763,189.8966,7503.0
2019-09-17 14:45:00,213.18,213.23,213.03,213.23,4906.0,189.9144,189.959,189.7808,189.959,4906.0
2019-09-17 14:50:00,213.23,213.43,213.2,213.42,7181.0,189.959,190.1372,189.9323,190.1282,7181.0
2019-09-17 14:55:00,213.43,213.71,213.37,213.37,5955.0,190.1372,190.3866,190.0837,190.0837,5955.0
2019-09-17 15:00:00,213.44,213.44,213.18,213.2,6423.0,190.1461,190.1461,189.9144,189.9323,6423.0
2019-09-17 15:05:00,213.23,213.34,213.15,213.27,6227.0,189.959,190.057,189.8877,189.9946,6227.0
2019-09-17 15:10:00,213.23,213.44,213.21,213.4,5832.0,189.959,190.1461,189.9412,190.1104,5832.0
2019-09-17 15:15:00,213.39,213.39,213.28,213.36,7870.0,190.1015,190.1015,190.0035,190.0748,7870.0
2019-09-17 15:20:00,213.35,213.61,213.34,213.54,7414.0,190.0659,190.2975,190.057,190.2352,7414.0
2019-09-17 15:25:00,213.55,213.69,213.51,213.62,9938.0,190.2441,190.3688,190.2084,190.3064,9938.0
2019-09-17 15:30:00,213.66,213.86,213.63,213.8,7694.0,190.3421,190.5202,190.3153,190.4668,7694.0
2019-09-17 15:35:00,213.81,214.07,213.81,214.04,18732.0,190.4757,190.7073,190.4757,190.6806,18732.0
2019-09-17 15:40:00,214.05,214.13,213.92,213.92,15258.0,190.6895,190.7608,190.5737,190.5737,15258.0
2019-09-17 15:45:00,213.91,213.96,213.79,213.91,17568.0,190.5648,190.6093,190.4579,190.5648,17568.0
2019-09-17 15:50:00,213.91,214.19,213.76,214.18,24154.0,190.5648,190.8142,190.4311,190.8053,24154.0
2019-09-17 15:55:00,214.24,214.63,214.21,214.28,93717.0,190.8588,191.2062,190.832,190.8944,93717.0
2019-09-18 09:30:00,213.47,213.55,212.87,213.21,11305.0,190.1728,190.2441,189.6383,189.9412,11305.0
2019-09-18 09:35:00,213.06,213.11,212.25,212.42,6853.0,189.8075,189.8521,189.0859,189.2374,6853.0
2019-09-18 09:40:00,212.24,213.0,212.23,212.92,10127.0,189.077,189.7541,189.0681,189.6828,10127.0
2019-09-18 09:45:00,212.76,212.76,212.01,212.05,7115.0,189.5403,189.5403,188.8721,188.9078,7115.0
2019-09-18 09:50:00,212.24,212.24,211.22,211.7,12369.0,189.077,189.077,188.1683,188.596,12369.0
2019-09-18 09:55:00,211.66,212.0,211.59,211.86,10357.0,188.5603,188.8632,188.498,188.7385,10357.0
2019-09-18 10:00:00,211.73,211.92,211.52,211.76,8791.0,188.6227,188.792,188.4356,188.6494,8791.0
2019-09-18 10:05:00,211.73,211.75,211.26,211.33,17519.0,188.6227,188.6405,188.204,188.2663,17519.0
2019-09-18 10:10:00,211.47,211.67,211.1,211.67,7751.0,188.3911,188.5692,188.0614,188.5692,7751.0
2019-09-18 10:15:00,211.74,212.52,211.62,212.46,10220.0,188.6316,189.3265,188.5247,189.273,10220.0
2019-09-18 10:20:00,212.46,212.9,212.46,212.7,3973.0,189.273,189.665,189.273,189.4868,3973.0
2019-09-18 10:25:00,212.67,212.85,212.35,212.64,8754.0,189.4601,189.6205,189.175,189.4334,8754.0
2019-09-18 10:30:00,212.74,212.81,212.35,212.48,6821.0,189.5225,189.5848,189.175,189.2908,6821.0
2019-09-18 10:35:00,212.48,212.62,212.28,212.6,4636.0,189.2908,189.4156,189.1127,189.3977,4636.0
2019-09-18 10:40:00,212.55,212.86,212.54,212.69,8982.0,189.3532,189.6294,189.3443,189.4779,8982.0
2019-09-18 10:45:00,212.74,212.87,212.63,212.63,6612.0,189.5225,189.6383,189.4245,189.4245,6612.0
2019-09-18 10:50:00,212.59,212.63,212.26,212.63,7575.0,189.3888,189.4245,189.0948,189.4245,7575.0
2019-09-18 10:55:00,212.63,212.88,212.38,212.78,10169.0,189.4245,189.6472,189.2017,189.5581,10169.0
2019-09-18 11:00:00,212.8,212.9,212.47,212.53,4896.0,189.5759,189.665,189.2819,189.3354,4896.0
2019-09-18 11:05:00,212.49,212.78,212.48,212.56,3655.0,189.2997,189.5581,189.2908,189.3621,3655.0
2019-09-18 11:10:00,212.57,212.6,212.41,212.51,4489.0,189.371,189.3977,189.2285,189.3176,4489.0
2019-09-18 11:15:00,212.53,212.53,212.28,212.31,2660.0,189.3354,189.3354,189.1127,189.1394,2660.0
2019-09-18 11:20:00,212.31,212.35,212.16,212.18,6347.0,189.1394,189.175,189.0058,189.0236,6347.0
2019-09-18 11:25:00,212.19,212.31,212.07,212.2,4000.0,189.0325,189.1394,188.9256,189.0414,4000.0
2019-09-18 11:30:00,212.21,212.25,211.89,211.98,6401.0,189.0503,189.0859,188.7652,188.8454,6401.0
2019-09-18 11:35:00,211.97,212.03,211.89,212.03,4978.0,188.8365,188.8899,188.7652,188.8899,4978.0
2019-09-18 11:40:00,212.06,212.14,211.94,212.08,3624.0,188.9167,188.9879,188.8098,188.9345,3624.0
2019-09-18 11:45:00,212.25,212.78,212.13,212.78,5006.0,189.0859,189.5581,188.979,189.5581,5006.0
2019-09-18 11:50:00,212.78,212.94,212.61,212.94,5116.0,189.5581,189.7006,189.4066,189.7006,5116.0
2019-09-18 11:55:00,212.83,213.05,212.67,213.05,3600.0,189.6026,189.7986,189.4601,189.7986,3600.0
2019-09-18 12:00:00,213.06,213.06,212.66,212.66,4191.0,189.8075,189.8075,189.4512,189.4512,4191.0
2019-09-18 12:05:00,212.6,212.66,212.52,212.64,1900.0,189.3977,189.4512,189.3265,189.4334,1900.0
2019-09-18 12:10:00,212.48,212.87,212.36,212.79,5371.0,189.2908,189.6383,189.1839,189.567,5371.0
2019-09-18 12:15:00,212.79,213.02,212.78,213.02,2873.0,189.567,189.7719,189.5581,189.7719,2873.0
2019-09-18 12:20:00,213.02,213.02,212.78,212.92,3334.0,189.7719,189.7719,189.5581,189.6828,3334.0
2019-09-18 12:25:00,213.02,213.22,213.02,213.18,4088.0,189.7719,189.9501,189.7719,189.9144,4088.0
2019-09-18 12:30:00,213.23,213.46,213.18,213.46,9142.0,189.959,190.1639,189.9144,190.1639,9142.0
2019-09-18 12:35:00,213.54,213.93,213.54,213.79,4262.0,190.2352,190.5826,190.2352,190.4579,4262.0
2019-09-18 12:40:00,213.68,213.81,213.46,213.65,6226.0,190.3599,190.4757,190.1639,190.3331,6226.0
2019-09-18 12:45:00,213.61,213.64,213.55,213.64,1816.0,190.2975,190.3242,190.2441,190.3242,1816.0
2019-09-18 12:50:00,213.67,213.79,213.63,213.63,7100.0,190.351,190.4579,190.3153,190.3153,7100.0
2019-09-18 12:55:00,213.75,214.05,213.68,213.92,5507.0,190.4222,190.6895,190.3599,190.5737,5507.0
2019-09-18 13:00:00,213.9,214.26,213.89,214.1,12035.0,190.5559,190.8766,190.547,190.734,12035.0
2019-09-18 13:05:00,214.06,214.1,213.85,213.88,10967.0,190.6984,190.734,190.5113,190.538,10967.0
2019-09-18 13:10:00,213.88,213.97,213.69,213.95,5765.0,190.538,190.6182,190.3688,190.6004,5765.0
2019-09-18 13:15:00,213.95,214.18,213.91,213.91,8409.0,190.6004,190.8053,190.5648,190.5648,8409.0
2019-09-18 13:20:00,213.81,214.06,213.81,214.02,6400.0,190.4757,190.6984,190.4757,190.6628,6400.0
2019-09-18 13:25:00,213.97,213.97,213.67,213.81,4327.0,190.6182,190.6182,190.351,190.4757,4327.0
2019-09-18 13:30:00,213.8,214.03,213.73,213.87,8921.0,190.4668,190.6717,190.4044,190.5291,8921.0
2019-09-18 13:35:00,213.87,214.32,213.83,214.32,12478.0,190.5291,190.93,190.4935,190.93,12478.0
2019-09-18 13:40:00,214.37,214.62,214.37,214.62,6657.0,190.9746,191.1973,190.9746,191.1973,6657.0
2019-09-18 13:45:00,214.58,214.95,214.54,214.56,16720.0,191.1617,191.4913,191.126,191.1438,16720.0
2019-09-18 13:50:00,214.66,215.06,214.65,215.06,5383.0,191.2329,191.5893,191.224,191.5893,5383.0
2019-09-18 13:55:00,215.05,215.76,215.05,215.58,10671.0,191.5804,192.2129,191.5804,192.0525,10671.0
2019-09-18 14:00:00,215.3,215.6,214.73,215.59,41859.0,191.8031,192.0703,191.2953,192.0614,41859.0
2019-09-18 14:05:00,215.65,215.92,214.99,214.99,8516.0,192.1149,192.3554,191.5269,191.5269,8516.0
2019-09-18 14:10:00,214.76,214.79,213.97,213.97,11634.0,191.322,191.3487,190.6182,190.6182,11634.0
2019-09-18 14:15:00,213.97,214.06,213.56,213.61,7640.0,190.6182,190.6984,190.253,190.2975,7640.0
2019-09-18 14:20:00,213.51,213.54,212.98,213.14,9182.0,190.2084,190.2352,189.7363,189.8788,9182.0
2019-09-18 14:25:00,213.02,213.23,212.8,213.02,6052.0,189.7719,189.959,189.5759,189.7719,6052.0
2019-09-18 14:30:00,213.02,213.38,212.98,213.38,8609.0,189.7719,190.0926,189.7363,190.0926,8609.0
2019-09-18 14:35:00,213.36,213.45,212.9,212.9,9557.0,190.0748,190.155,189.665,189.665,9557.0
2019-09-18 14:40:00,212.9,213.14,212.76,212.95,4417.0,189.665,189.8788,189.5403,189.7095,4417.0
2019-09-18 14:45:00,212.97,213.06,212.35,212.89,7684.0,189.7274,189.8075,189.175,189.6561,7684.0
2019-09-18 14:50:00,212.89,213.38,212.89,213.38,5865.0,189.6561,190.0926,189.6561,190.0926,5865.0
2019-09-18 14:55:00,213.38,213.42,213.21,213.21,8036.0,190.0926,190.1282,189.9412,189.9412,8036.0
2019-09-18 15:00:00,213.12,213.43,213.06,213.36,13190.0,189.861,190.1372,189.8075,190.0748,13190.0
2019-09-18 15:05:00,213.35,213.62,213.33,213.53,8114.0,190.0659,190.3064,190.0481,190.2262,8114.0
2019-09-18 15:10:00,213.4,213.57,213.4,213.53,6937.0,190.1104,190.2619,190.1104,190.2262,6937.0
2019-09-18 15:15:00,213.5,213.62,213.43,213.55,15648.0,190.1995,190.3064,190.1372,190.2441,15648.0
2019-09-18 15:20:00,213.53,213.72,213.29,213.35,12388.0,190.2262,190.3955,190.0124,190.0659,12388.0
2019-09-18 15:25:00,213.38,213.69,213.36,213.63,12531.0,190.0926,190.3688,190.0748,190.3153,12531.0
2019-09-18 15:30:00,213.65,214.47,213.64,214.4,23912.0,190.3331,191.0637,190.3242,191.0013,23912.0
2019-09-18 15:35:00,214.4,214.68,214.37,214.67,20463.0,191.0013,191.2507,190.9746,191.2418,20463.0
2019-09-18 15:40:00,214.7,215.06,214.69,214.86,28162.0,191.2686,191.5893,191.2596,191.4111,28162.0
2019-09-18 15:45:00,214.86,215.04,214.57,215.04,18995.0,191.4111,191.5714,191.1527,191.5714,18995.0
2019-09-18 15:50:00,215.04,215.05,214.61,214.81,37832.0,191.5714,191.5804,191.1884,191.3665,37832.0
2019-09-18 15:55:00,214.82,215.0,214.61,214.77,66473.0,191.3755,191.5358,191.1884,191.3309,66473.0
2019-09-19 09:30:00,214.11,214.89,213.9,214.34,12937.0,190.7429,191.4378,190.5559,190.9478,12937.0
2019-09-19 09:35:00,214.49,214.49,213.32,213.97,16492.0,191.0815,191.0815,190.0392,190.6182,16492.0
2019-09-19 09:40:00,214.0,215.05,213.99,215.05,6619.0,190.6449,191.5804,190.636,191.5804,6619.0
2019-09-19 09:45:00,214.95,215.87,214.92,215.66,18172.0,191.4913,192.3109,191.4645,192.1238,18172.0
2019-09-19 09:50:00,215.24,215.37,214.81,214.84,10435.0,191.7496,191.8654,191.3665,191.3933,10435.0
2019-09-19 09:55:00,214.75,215.42,214.66,215.32,10864.0,191.3131,191.91,191.2329,191.8209,10864.0
2019-09-19 10:00:00,215.36,215.53,215.19,215.44,12526.0,191.8565,192.008,191.7051,191.9278,12526.0
2019-09-19 10:05:00,215.35,215.43,214.65,215.03,7689.0,191.8476,191.9189,191.224,191.5625,7689.0
2019-09-19 10:10:00,215.03,215.03,214.37,214.51,5370.0,191.5625,191.5625,190.9746,191.0993,5370.0
2019-09-19 10:15:00,214.62,215.16,214.53,214.98,13419.0,191.1973,191.6784,191.1171,191.518,13419.0
2019-09-19 10:20:00,215.04,215.68,214.99,215.54,19639.0,191.5714,192.1416,191.5269,192.0169,19639.0
2019-09-19 10:25:00,215.57,215.61,215.23,215.26,8190.0,192.0436,192.0792,191.7407,191.7674,8190.0
2019-09-19 10:30:00,215.31,215.44,215.14,215.14,6612.0,191.812,191.9278,191.6605,191.6605,6612.0
2019-09-19 10:35:00,215.28,215.28,214.6,214.88,9332.0,191.7853,191.7853,191.1795,191.4289,9332.0
2019-09-19 10:40:00,214.91,215.19,214.78,215.11,7048.0,191.4556,191.7051,191.3398,191.6338,7048.0
2019-09-19 10:45:00,215.07,215.47,215.07,215.18,3489.0,191.5982,191.9545,191.5982,191.6962,3489.0
2019-09-19 10:50:00,215.23,215.5,215.05,215.16,11233.0,191.7407,191.9812,191.5804,191.6784,11233.0
2019-09-19 10:55:00,215.13,215.13,214.95,215.03,4302.0,191.6516,191.6516,191.4913,191.5625,4302.0
2019-09-19 11:00:00,215.08,215.12,214.83,214.9,4707.0,191.6071,191.6427,191.3844,191.4467,4707.0
2019-09-19 11:05:00,214.83,214.83,214.42,214.77,10545.0,191.3844,191.3844,191.0191,191.3309,10545.0
2019-09-19 11:10:00,214.85,215.19,214.78,214.89,7949.0,191.4022,191.7051,191.3398,191.4378,7949.0
2019-09-19 11:15:00,214.97,214.98,214.82,214.92,3512.0,191.5091,191.518,191.3755,191.4645,3512.0
2019-09-19 11:20:00,214.98,215.18,214.84,215.05,5477.0,191.518,191.6962,191.3933,191.5804,5477.0
2019-09-19 11:25:00,215.01,215.14,214.98,214.99,4003.0,191.5447,191.6605,191.518,191.5269,4003.0
2019-09-19 11:30:00,214.99,215.04,214.83,214.96,8311.0,191.5269,191.5714,191.3844,191.5002,8311.0
2019-09-19 11:35:00,215.02,215.36,215.02,215.29,4719.0,191.5536,191.8565,191.5536,191.7942,4719.0
2019-09-19 11:40:00,215.27,215.27,215.04,215.13,6304.0,191.7763,191.7763,191.5714,191.6516,6304.0
2019-09-19 11:45:00,215.06,215.06,214.67,214.75,4003.0,191.5893,191.5893,191.2418,191.3131,4003.0
2019-09-19 11:50:00,214.72,214.88,214.71,214.78,4654.0,191.2864,191.4289,191.2775,191.3398,4654.0
2019-09-19 11:55:00,214.83,215.4,214.82,215.38,7069.0,191.3844,191.8922,191.3755,191.8743,7069.0
2019-09-19 12:00:00,215.38,215.44,215.24,215.33,5764.0,191.8743,191.9278,191.7496,191.8298,5764.0
2019-09-19 12:05:00,215.28,215.4,215.13,215.15,5679.0,191.7853,191.8922,191.6516,191.6694,5679.0
2019-09-19 12:10:00,215.15,215.15,214.89,214.89,2351.0,191.6694,191.6694,191.4378,191.4378,2351.0
2019-09-19 12:15:00,214.89,215.0,214.79,214.81,4301.0,191.4378,191.5358,191.3487,191.3665,4301.0
2019-09-19 12:20:00,214.81,214.88,214.76,214.82,3362.0,191.3665,191.4289,191.322,191.3755,3362.0
2019-09-19 12:25:00,214.94,215.04,214.69,214.75,3893.0,191.4824,191.5714,191.2596,191.3131,3893.0
2019-09-19 12:30:00,214.72,214.82,214.67,214.74,5450.0,191.2864,191.3755,191.2418,191.3042,5450.0
2019-09-19 12:35:00,214.72,214.83,214.68,214.79,4019.0,191.2864,191.3844,191.2507,191.3487,4019.0
2019-09-19 12:40:00,214.74,214.85,214.73,214.8,6400.0,191.3042,191.4022,191.2953,191.3576,6400.0
2019-09-19 12:45:00,214.82,214.95,214.82,214.87,3836.0,191.3755,191.4913,191.3755,191.42,3836.0
2019-09-19 12:50:00,214.85,214.85,214.7,214.84,4344.0,191.4022,191.4022,191.2686,191.3933,4344.0
2019-09-19 12:55:00,214.87,214.93,214.79,214.87,3334.0,191.42,191.4735,191.3487,191.42,3334.0
2019-09-19 13:00:00,215.0,215.18,215.0,215.13,4606.0,191.5358,191.6962,191.5358,191.6516,4606.0
2019-09-19 13:05:00,215.14,215.16,214.83,214.84,2900.0,191.6605,191.6784,191.3844,191.3933,2900.0
2019-09-19 13:10:00,214.83,215.0,214.71,215.0,6787.0,191.3844,191.5358,191.2775,191.5358,6787.0
2019-09-19 13:15:00,214.96,215.14,214.95,215.14,6693.0,191.5002,191.6605,191.4913,191.6605,6693.0
2019-09-19 13:20:00,215.1,215.1,214.93,215.03,2313.0,191.6249,191.6249,191.4735,191.5625,2313.0
2019-09-19 13:25:00,215.03,215.07,214.87,214.89,5684.0,191.5625,191.5982,191.42,191.4378,5684.0
2019-09-19 13:30:00,214.84,214.92,214.72,214.91,4927.0,191.3933,191.4645,191.2864,191.4556,4927.0
2019-09-19 13:35:00,214.86,214.86,214.71,214.75,4991.0,191.4111,191.4111,191.2775,191.3131,4991.0
2019-09-19 13:40:00,214.76,214.76,214.0,214.11,15848.0,191.322,191.322,190.6449,190.7429,15848.0
2019-09-19 13:45:00,214.09,214.3,213.99,214.3,4627.0,190.7251,190.9122,190.636,190.9122,4627.0
2019-09-19 13:50:00,214.32,214.6,214.27,214.54,5850.0,190.93,191.1795,190.8855,191.126,5850.0
2019-09-19 13:55:00,214.5,214.59,214.43,214.46,4930.0,191.0904,191.1706,191.028,191.0547,4930.0
2019-09-19 14:00:00,214.56,214.56,214.29,214.34,3404.0,191.1438,191.1438,190.9033,190.9478,3404.0
2019-09-19 14:05:00,214.3,214.53,214.19,214.53,7501.0,190.9122,191.1171,190.8142,191.1171,7501.0
2019-09-19 14:10:00,214.5,214.85,214.48,214.85,8334.0,191.0904,191.4022,191.0726,191.4022,8334.0
2019-09-19 14:15:00,214.85,214.87,214.72,214.87,4335.0,191.4022,191.42,191.2864,191.42,4335.0
2019-09-19 14:20:00,214.89,215.0,214.74,214.84,7430.0,191.4378,191.5358,191.3042,191.3933,7430.0
2019-09-19 14:25:00,214.79,214.95,214.79,214.95,3832.0,191.3487,191.4913,191.3487,191.4913,3832.0
2019-09-19 14:30:00,214.9,215.11,214.76,214.79,8402.0,191.4467,191.6338,191.322,191.3487,8402.0
2019-09-19 14:35:00,214.86,215.03,214.8,214.9,5339.0,191.4111,191.5625,191.3576,191.4467,5339.0
2019-09-19 14:40:00,214.87,214.88,214.72,214.86,6990.0,191.42,191.4289,191.2864,191.4111,6990.0
2019-09-19 14:45:00,214.85,214.85,214.54,214.59,3695.0,191.4022,191.4022,191.126,191.1706,3695.0
2019-09-19 14:50:00,214.6,214.79,214.49,214.55,6485.0,191.1795,191.3487,191.0815,191.1349,6485.0
2019-09-19 14:55:00,214.54,214.77,214.47,214.7,7488.0,191.126,191.3309,191.0637,191.2686,7488.0
2019-09-19 15:00:00,214.75,214.76,214.56,214.75,10137.0,191.3131,191.322,191.1438,191.3131,10137.0
2019-09-19 15:05:00,214.71,214.77,214.61,214.74,10305.0,191.2775,191.3309,191.1884,191.3042,10305.0
2019-09-19 15:10:00,214.74,214.79,214.65,214.72,5845.0,191.3042,191.3487,191.224,191.2864,5845.0
2019-09-19 15:15:00,214.69,214.77,214.63,214.65,10086.0,191.2596,191.3309,191.2062,191.224,10086.0
2019-09-19 15:20:00,214.68,215.02,214.66,214.99,10324.0,191.2507,191.5536,191.2329,191.5269,10324.0
2019-09-19 15:25:00,214.97,215.02,214.85,214.89,12469.0,191.5091,191.5536,191.4022,191.4378,12469.0
2019-09-19 15:30:00,214.88,214.88,214.46,214.59,12226.0,191.4289,191.4289,191.0547,191.1706,12226.0
2019-09-19 15:35:00,214.61,214.97,214.57,214.97,17225.0,191.1884,191.5091,191.1527,191.5091,17225.0
2019-09-19 15:40:00,214.95,215.02,214.78,214.78,23619.0,191.4913,191.5536,191.3398,191.3398,23619.0
2019-09-19 15:45:00,214.76,214.76,214.57,214.61,14398.0,191.322,191.322,191.1527,191.1884,14398.0
2019-09-19 15:50:00,214.59,214.8,214.31,214.8,30670.0,191.1706,191.3576,190.9211,191.3576,30670.0
2019-09-19 15:55:00,214.84,214.85,214.01,214.1,100269.0,191.3933,191.4022,190.6539,190.734,100269.0
2019-09-20 09:30:00,214.12,214.71,213.25,214.71,233574.0,190.7519,191.2775,189.9768,191.2775,233574.0
2019-09-20 09:35:00,214.75,214.75,213.99,214.4,4988.0,191.3131,191.3131,190.636,191.0013,4988.0
2019-09-20 09:40:00,214.48,214.84,214.29,214.84,3236.0,191.0726,191.3933,190.9033,191.3933,3236.0
2019-09-20 09:45:00,214.84,215.13,214.14,214.36,5076.0,191.3933,191.6516,190.7697,190.9657,5076.0
2019-09-20 09:50:00,214.36,214.6,214.24,214.42,8586.0,190.9657,191.1795,190.8588,191.0191,8586.0
2019-09-20 09:55:00,214.45,214.6,214.22,214.3,8250.0,191.0458,191.1795,190.8409,190.9122,8250.0
2019-09-20 10:00:00,214.3,214.55,213.72,213.72,7622.0,190.9122,191.1349,190.3955,190.3955,7622.0
2019-09-20 10:05:00,213.6,214.03,213.33,213.81,2568.0,190.2886,190.6717,190.0481,190.4757,2568.0
2019-09-20 10:10:00,213.65,214.13,213.51,213.77,5903.0,190.3331,190.7608,190.2084,190.4401,5903.0
2019-09-20 10:15:00,213.86,214.16,213.78,213.92,4072.0,190.5202,190.7875,190.449,190.5737,4072.0
2019-09-20 10:20:00,214.02,214.02,213.29,213.65,6818.0,190.6628,190.6628,190.0124,190.3331,6818.0
2019-09-20 10:25:00,213.61,214.04,213.45,214.02,3561.0,190.2975,190.6806,190.155,190.6628,3561.0
2019-09-20 10:30:00,213.99,213.99,213.41,213.6,3893.0,190.636,190.636,190.1193,190.2886,3893.0
2019-09-20 10:35:00,213.66,213.66,213.34,213.34,1500.0,190.3421,190.3421,190.057,190.057,1500.0
2019-09-20 10:40:00,213.3,213.33,212.93,213.22,3893.0,190.0213,190.0481,189.6917,189.9501,3893.0
2019-09-20 10:45:00,213.22,213.22,212.97,212.98,4681.0,189.9501,189.9501,189.7274,189.7363,4681.0
2019-09-20 10:50:00,212.95,212.95,212.65,212.7,1890.0,189.7095,189.7095,189.4423,189.4868,1890.0
2019-09-20 10:55:00,212.62,212.79,212.28,212.54,8823.0,189.4156,189.567,189.1127,189.3443,8823.0
2019-09-20 11:00:00,212.62,212.76,212.52,212.65,2823.0,189.4156,189.5403,189.3265,189.4423,2823.0
2019-09-20 11:05:00,212.57,212.92,212.48,212.48,6448.0,189.371,189.6828,189.2908,189.2908,6448.0
2019-09-20 11:10:00,212.59,212.59,212.28,212.41,5539.0,189.3888,189.3888,189.1127,189.2285,5539.0
2019-09-20 11:15:00,212.3,212.92,212.3,212.8,11250.0,189.1305,189.6828,189.1305,189.5759,11250.0
2019-09-20 11:20:00,212.8,212.81,212.64,212.71,3883.0,189.5759,189.5848,189.4334,189.4957,3883.0
2019-09-20 11:25:00,212.77,212.77,212.39,212.48,2106.0,189.5492,189.5492,189.2107,189.2908,2106.0
2019-09-20 11:30:00,212.5,212.84,212.45,212.82,6419.0,189.3087,189.6115,189.2641,189.5937,6419.0
2019-09-20 11:35:00,212.83,212.91,212.69,212.79,5169.0,189.6026,189.6739,189.4779,189.567,5169.0
2019-09-20 11:40:00,212.76,212.89,212.53,212.85,4134.0,189.5403,189.6561,189.3354,189.6205,4134.0
2019-09-20 11:45:00,212.85,212.99,212.83,212.95,8654.0,189.6205,189.7452,189.6026,189.7095,8654.0
2019-09-20 11:50:00,212.98,213.17,212.87,213.14,6446.0,189.7363,189.9055,189.6383,189.8788,6446.0
2019-09-20 11:55:00,213.15,213.28,213.14,213.28,2410.0,189.8877,190.0035,189.8788,190.0035,2410.0
2019-09-20 12:00:00,213.21,213.38,212.82,212.83,3354.0,189.9412,190.0926,189.5937,189.6026,3354.0
2019-09-20 12:05:00,212.87,212.87,212.56,212.7,5245.0,189.6383,189.6383,189.3621,189.4868,5245.0
2019-09-20 12:10:00,212.74,212.76,212.3,212.3,6599.0,189.5225,189.5403,189.1305,189.1305,6599.0
2019-09-20 12:15:00,212.24,212.41,211.96,212.35,16740.0,189.077,189.2285,188.8276,189.175,16740.0
2019-09-20 12:20:00,212.36,212.48,212.29,212.39,3442.0,189.1839,189.2908,189.1216,189.2107,3442.0
2019-09-20 12:25:00,212.39,212.4,212.0,212.05,2936.0,189.2107,189.2196,188.8632,188.9078,2936.0
2019-09-20 12:30:00,212.05,212.21,211.92,211.96,2852.0,188.9078,189.0503,188.792,188.8276,2852.0
2019-09-20 12:35:00,211.9,212.07,211.69,211.79,5968.0,188.7741,188.9256,188.5871,188.6761,5968.0
2019-09-20 12:40:00,211.75,211.8,211.57,211.71,4356.0,188.6405,188.685,188.4801,188.6049,4356.0
2019-09-20 12:45:00,211.71,211.96,211.71,211.9,3860.0,188.6049,188.8276,188.6049,188.7741,3860.0
2019-09-20 12:50:00,211.89,211.89,211.6,211.73,2540.0,188.7652,188.7652,188.5069,188.6227,2540.0
2019-09-20 12:55:00,211.63,211.82,211.53,211.78,6740.0,188.5336,188.7029,188.4445,188.6672,6740.0
2019-09-20 13:00:00,211.87,212.34,211.87,212.18,4314.0,188.7474,189.1661,188.7474,189.0236,4314.0
2019-09-20 13:05:00,212.29,212.41,212.21,212.39,2620.0,189.1216,189.2285,189.0503,189.2107,2620.0
2019-09-20 13:10:00,212.37,212.4,211.29,211.29,6200.0,189.1928,189.2196,188.2307,188.2307,6200.0
2019-09-20 13:15:00,211.01,211.44,210.76,211.26,6168.0,187.9813,188.3643,187.7585,188.204,6168.0
2019-09-20 13:20:00,211.41,211.75,211.33,211.46,5825.0,188.3376,188.6405,188.2663,188.3822,5825.0
2019-09-20 13:25:00,211.39,211.74,211.19,211.63,6458.0,188.3198,188.6316,188.1416,188.5336,6458.0
2019-09-20 13:30:00,211.72,211.91,211.37,211.5,6504.0,188.6138,188.783,188.302,188.4178,6504.0
2019-09-20 13:35:00,211.64,211.87,211.61,211.69,5063.0,188.5425,188.7474,188.5158,188.5871,5063.0
2019-09-20 13:40:00,211.63,212.03,211.52,211.81,7022.0,188.5336,188.8899,188.4356,188.694,7022.0
2019-09-20 13:45:00,211.92,212.04,211.81,211.86,3384.0,188.792,188.8989,188.694,188.7385,3384.0
2019-09-20 13:50:00,211.9,212.16,211.81,211.96,2800.0,188.7741,189.0058,188.694,188.8276,2800.0
2019-09-20 13:55:00,211.85,212.54,211.84,212.33,4610.0,188.7296,189.3443,188.7207,189.1572,4610.0
2019-09-20 14:00:00,212.44,212.81,212.44,212.63,3553.0,189.2552,189.5848,189.2552,189.4245,3553.0
2019-09-20 14:05:00,212.56,212.62,212.06,212.29,4730.0,189.3621,189.4156,188.9167,189.1216,4730.0
2019-09-20 14:10:00,212.29,212.52,212.14,212.19,2937.0,189.1216,189.3265,188.9879,189.0325,2937.0
2019-09-20 14:15:00,212.26,212.68,212.24,212.24,2809.0,189.0948,189.469,189.077,189.077,2809.0
2019-09-20 14:20:00,212.15,212.69,212.15,212.55,3121.0,188.9969,189.4779,188.9969,189.3532,3121.0
2019-09-20 14:25:00,212.57,212.57,212.38,212.43,4649.0,189.371,189.371,189.2017,189.2463,4649.0
2019-09-20 14:30:00,212.41,212.71,212.33,212.51,9139.0,189.2285,189.4957,189.1572,189.3176,9139.0
2019-09-20 14:35:00,212.57,212.65,212.5,212.53,7914.0,189.371,189.4423,189.3087,189.3354,7914.0
2019-09-20 14:40:00,212.44,212.81,212.29,212.78,4707.0,189.2552,189.5848,189.1216,189.5581,4707.0
2019-09-20 14:45:00,212.68,212.91,212.67,212.69,5654.0,189.469,189.6739,189.4601,189.4779,5654.0
2019-09-20 14:50:00,212.56,212.68,212.34,212.68,4420.0,189.3621,189.469,189.1661,189.469,4420.0
2019-09-20 14:55:00,212.65,212.73,212.46,212.67,5293.0,189.4423,189.5136,189.273,189.4601,5293.0
2019-09-20 15:00:00,212.44,212.54,212.36,212.41,3200.0,189.2552,189.3443,189.1839,189.2285,3200.0
2019-09-20 15:05:00,212.47,212.49,212.18,212.19,5423.0,189.2819,189.2997,189.0236,189.0325,5423.0
2019-09-20 15:10:00,212.2,212.42,212.01,212.42,5188.0,189.0414,189.2374,188.8721,189.2374,5188.0
2019-09-20 15:15:00,212.42,212.61,212.31,212.42,3917.0,189.2374,189.4066,189.1394,189.2374,3917.0
2019-09-20 15:20:00,212.47,212.47,212.11,212.21,12601.0,189.2819,189.2819,188.9612,189.0503,12601.0
2019-09-20 15:25:00,212.23,212.25,211.8,211.99,10933.0,189.0681,189.0859,188.685,188.8543,10933.0
2019-09-20 15:30:00,212.05,212.07,211.63,211.71,10079.0,188.9078,188.9256,188.5336,188.6049,10079.0
2019-09-20 15:35:00,211.76,212.14,211.76,211.89,10498.0,188.6494,188.9879,188.6494,188.7652,10498.0
2019-09-20 15:40:00,211.8,211.87,211.02,211.31,36474.0,188.685,188.7474,187.9902,188.2485,36474.0
2019-09-20 15:45:00,211.29,211.32,210.49,210.94,32549.0,188.2307,188.2574,187.518,187.9189,32549.0
2019-09-20 15:50:00,210.88,211.88,210.87,211.75,40553.0,187.8655,188.7563,187.8565,188.6405,40553.0
2019-09-20 15:55:00,211.7,212.07,211.62,211.82,135464.0,188.596,188.9256,188.5247,188.7029,135464.0
2019-09-23 09:30:00,212.44,212.78,210.93,211.14,22410.0,189.2552,189.5581,187.91,188.0971,22410.0
2019-09-23 09:35:00,211.0,211.83,211.0,211.68,11025.0,187.9724,188.7118,187.9724,188.5781,11025.0
2019-09-23 09:40:00,211.78,211.92,211.03,211.4,11541.0,188.6672,188.792,187.9991,188.3287,11541.0
2019-09-23 09:45:00,211.69,211.92,211.21,211.53,14746.0,188.5871,188.792,188.1594,188.4445,14746.0
2019-09-23 09:50:00,211.65,212.43,211.65,212.09,6887.0,188.5514,189.2463,188.5514,188.9434,6887.0
2019-09-23 09:55:00,212.11,212.54,212.1,212.45,10158.0,188.9612,189.3443,188.9523,189.2641,10158.0
2019-09-23 10:00:00,212.53,212.57,212.08,212.29,6682.0,189.3354,189.371,188.9345,189.1216,6682.0
2019-09-23 10:05:00,212.19,212.83,212.07,212.54,5077.0,189.0325,189.6026,188.9256,189.3443,5077.0
2019-09-23 10:10:00,212.54,213.27,212.45,213.05,6718.0,189.3443,189.9946,189.2641,189.7986,6718.0
2019-09-23 10:15:00,213.15,213.82,213.07,213.8,8600.0,189.8877,190.4846,189.8164,190.4668,8600.0
2019-09-23 10:20:00,213.77,213.77,213.37,213.37,7248.0,190.4401,190.4401,190.0837,190.0837,7248.0
2019-09-23 10:25:00,213.4,213.76,213.05,213.6,5160.0,190.1104,190.4311,189.7986,190.2886,5160.0
2019-09-23 10:30:00,213.62,213.75,213.31,213.75,3650.0,190.3064,190.4222,190.0303,190.4222,3650.0
2019-09-23 10:35:00,213.75,213.92,213.42,213.42,17410.0,190.4222,190.5737,190.1282,190.1282,17410.0
2019-09-23 10:40:00,213.44,213.79,213.4,213.74,4500.0,190.1461,190.4579,190.1104,190.4133,4500.0
2019-09-23 10:45:00,213.57,213.61,213.21,213.35,5360.0,190.2619,190.2975,189.9412,190.0659,5360.0
2019-09-23 10:50:00,213.27,213.44,212.84,212.93,3611.0,189.9946,190.1461,189.6115,189.6917,3611.0
2019-09-23 10:55:00,212.84,213.1,212.58,213.0,7295.0,189.6115,189.8432,189.3799,189.7541,7295.0
2019-09-23 11:00:00,213.12,213.14,212.99,213.14,2790.0,189.861,189.8788,189.7452,189.8788,2790.0
2019-09-23 11:05:00,213.01,213.14,212.86,212.86,5100.0,189.763,189.8788,189.6294,189.6294,5100.0
2019-09-23 11:10:00,212.86,213.0,212.68,212.9,4000.0,189.6294,189.7541,189.469,189.665,4000.0
2019-09-23 11:15:00,212.97,213.26,212.82,212.96,6589.0,189.7274,189.9857,189.5937,189.7185,6589.0
2019-09-23 11:20:00,212.94,212.94,212.7,212.87,6257.0,189.7006,189.7006,189.4868,189.6383,6257.0
2019-09-23 11:25:00,212.94,212.96,212.75,212.85,4363.0,189.7006,189.7185,189.5314,189.6205,4363.0
2019-09-23 11:30:00,212.94,213.14,212.94,213.01,8016.0,189.7006,189.8788,189.7006,189.763,8016.0
2019-09-23 11:35:00,212.96,213.11,212.83,212.93,5595.0,189.7185,189.8521,189.6026,189.6917,5595.0
2019-09-23 11:40:00,212.94,213.08,212.94,213.07,10300.0,189.7006,189.8254,189.7006,189.8164,10300.0
2019-09-23 11:45:00,213.08,213.31,213.08,213.11,3046.0,189.8254,190.0303,189.8254,189.8521,3046.0
2019-09-23 11:50:00,213.06,213.15,212.91,212.94,15841.0,189.8075,189.8877,189.6739,189.7006,15841.0
2019-09-23 11:55:00,212.97,212.99,212.4,212.48,9356.0,189.7274,189.7452,189.2196,189.2908,9356.0
2019-09-23 12:00:00,212.41,212.86,212.41,212.74,6717.0,189.2285,189.6294,189.2285,189.5225,6717.0
2019-09-23 12:05:00,212.79,213.02,212.79,213.01,2907.0,189.567,189.7719,189.567,189.763,2907.0
2019-09-23 12:10:00,213.07,213.21,212.94,213.21,2870.0,189.8164,189.9412,189.7006,189.9412,2870.0
2019-09-23 12:15:00,213.15,213.29,213.05,213.05,2200.0,189.8877,190.0124,189.7986,189.7986,2200.0
2019-09-23 12:20:00,213.06,213.22,213.0,213.01,5025.0,189.8075,189.9501,189.7541,189.763,5025.0
2019-09-23 12:25:00,213.08,213.09,212.89,213.02,2801.0,189.8254,189.8343,189.6561,189.7719,2801.0
2019-09-23 12:30:00,212.98,213.09,212.9,213.01,3011.0,189.7363,189.8343,189.665,189.763,3011.0
2019-09-23 12:35:00,213.01,213.01,212.74,212.87,3119.0,189.763,189.763,189.5225,189.6383,3119.0
2019-09-23 12:40:00,212.86,212.99,212.64,212.85,2599.0,189.6294,189.7452,189.4334,189.6205,2599.0
2019-09-23 12:45:00,212.8,212.81,212.54,212.58,3100.0,189.5759,189.5848,189.3443,189.3799,3100.0
2019-09-23 12:50:00,212.6,212.84,212.47,212.63,2416.0,189.3977,189.6115,189.2819,189.4245,2416.0
2019-09-23 12:55:00,212.68,212.93,212.59,212.75,2051.0,189.469,189.6917,189.3888,189.5314,2051.0
2019-09-23 13:00:00,212.85,212.91,212.43,212.49,4361.0,189.6205,189.6739,189.2463,189.2997,4361.0
2019-09-23 13:05:00,212.47,212.65,212.41,212.42,4283.0,189.2819,189.4423,189.2285,189.2374,4283.0
2019-09-23 13:10:00,212.34,212.36,212.11,212.11,4423.0,189.1661,189.1839,188.9612,188.9612,4423.0
2019-09-23 13:15:00,212.16,212.49,212.16,212.31,6024.0,189.0058,189.2997,189.0058,189.1394,6024.0
2019-09-23 13:20:00,212.35,212.46,212.3,212.44,2900.0,189.175,189.273,189.1305,189.2552,2900.0
2019-09-23 13:25:00,212.35,212.65,212.35,212.65,7961.0,189.175,189.4423,189.175,189.4423,7961.0
2019-09-23 13:30:00,212.54,212.81,212.54,212.63,9153.0,189.3443,189.5848,189.3443,189.4245,9153.0
2019-09-23 13:35:00,212.58,212.67,212.21,212.45,8863.0,189.3799,189.4601,189.0503,189.2641,8863.0
2019-09-23 13:40:00,212.37,212.83,212.33,212.83,8156.0,189.1928,189.6026,189.1572,189.6026,8156.0
2019-09-23 13:45:00,212.8,212.8,212.23,212.23,6643.0,189.5759,189.5759,189.0681,189.0681,6643.0
2019-09-23 13:50:00,212.09,212.32,211.95,212.17,7606.0,188.9434,189.1483,188.8187,189.0147,7606.0
2019-09-23 13:55:00,212.08,212.08,211.42,211.7,6200.0,188.9345,188.9345,188.3465,188.596,6200.0
2019-09-23 14:00:00,211.71,211.74,211.45,211.69,4258.0,188.6049,188.6316,188.3732,188.5871,4258.0
2019-09-23 14:05:00,211.7,211.79,211.47,211.56,5595.0,188.596,188.6761,188.3911,188.4712,5595.0
2019-09-23 14:10:00,211.56,211.71,211.51,211.6,4500.0,188.4712,188.6049,188.4267,188.5069,4500.0
2019-09-23 14:15:00,211.56,211.77,211.35,211.35,9784.0,188.4712,188.6583,188.2842,188.2842,9784.0
2019-09-23 14:20:00,211.35,211.38,211.21,211.21,3425.0,188.2842,188.3109,188.1594,188.1594,3425.0
2019-09-23 14:25:00,211.17,211.43,211.01,211.43,6251.0,188.1238,188.3554,187.9813,188.3554,6251.0
2019-09-23 14:30:00,211.45,211.45,211.21,211.31,5519.0,188.3732,188.3732,188.1594,188.2485,5519.0
2019-09-23 14:35:00,211.37,211.66,211.3,211.65,4218.0,188.302,188.5603,188.2396,188.5514,4218.0
2019-09-23 14:40:00,211.6,211.68,211.48,211.49,5742.0,188.5069,188.5781,188.4,188.4089,5742.0
2019-09-23 14:45:00,211.62,211.68,211.54,211.65,3300.0,188.5247,188.5781,188.4534,188.5514,3300.0
2019-09-23 14:50:00,211.66,211.74,211.57,211.71,4100.0,188.5603,188.6316,188.4801,188.6049,4100.0
2019-09-23 14:55:00,211.67,211.89,211.65,211.72,4007.0,188.5692,188.7652,188.5514,188.6138,4007.0
2019-09-23 15:00:00,211.79,211.87,211.57,211.7,3814.0,188.6761,188.7474,188.4801,188.596,3814.0
2019-09-23 15:05:00,211.64,212.03,211.64,211.88,4900.0,188.5425,188.8899,188.5425,188.7563,4900.0
2019-09-23 15:10:00,211.91,211.93,211.75,211.82,3000.0,188.783,188.8009,188.6405,188.7029,3000.0
2019-09-23 15:15:00,211.83,211.9,211.69,211.81,6318.0,188.7118,188.7741,188.5871,188.694,6318.0
2019-09-23 15:20:00,211.77,211.91,211.68,211.9,5723.0,188.6583,188.783,188.5781,188.7741,5723.0
2019-09-23 15:25:00,211.85,212.08,211.64,212.07,20687.0,188.7296,188.9345,188.5425,188.9256,20687.0
2019-09-23 15:30:00,212.08,212.13,212.02,212.03,6146.0,188.9345,188.979,188.881,188.8899,6146.0
2019-09-23 15:35:00,212.03,212.22,211.87,212.0,14979.0,188.8899,189.0592,188.7474,188.8632,14979.0
2019-09-23 15:40:00,211.97,212.01,211.91,211.99,15428.0,188.8365,188.8721,188.783,188.8543,15428.0
2019-09-23 15:45:00,212.0,212.01,211.83,211.83,12642.0,188.8632,188.8721,188.7118,188.7118,12642.0
2019-09-23 15:50:00,211.85,211.85,211.37,211.59,27193.0,188.7296,188.7296,188.302,188.498,27193.0
2019-09-23 15:55:00,211.56,213.11,211.46,212.79,313361.0,188.4712,189.8521,188.3822,189.567,313361.0
2019-09-24 09:30:00,213.82,213.94,212.79,213.46,33214.0,190.4846,190.5915,189.567,190.1639,33214.0
2019-09-24 09:35:00,213.64,214.34,213.53,214.08,18812.0,190.3242,190.9478,190.2262,190.7162,18812.0
2019-09-24 09:40:00,214.18,214.57,213.88,214.54,18690.0,190.8053,191.1527,190.538,191.126,18690.0
2019-09-24 09:45:00,214.48,215.11,214.42,214.98,16135.0,191.0726,191.6338,191.0191,191.518,16135.0
2019-09-24 09:50:00,215.0,215.38,214.9,215.35,42535.0,191.5358,191.8743,191.4467,191.8476,42535.0
2019-09-24 09:55:00,215.34,216.16,215.32,215.38,18569.0,191.8387,192.5692,191.8209,191.8743,18569.0
2019-09-24 10:00:00,215.49,215.89,215.19,215.75,14204.0,191.9723,192.3287,191.7051,192.204,14204.0
2019-09-24 10:05:00,215.78,216.03,215.51,216.03,29120.0,192.2307,192.4534,191.9902,192.4534,29120.0
2019-09-24 10:10:00,216.05,217.31,216.05,217.02,32577.0,192.4712,193.5937,192.4712,193.3354,32577.0
2019-09-24 10:15:00,216.9,216.9,216.05,216.22,10763.0,193.2285,193.2285,192.4712,192.6227,10763.0
2019-09-24 10:20:00,216.19,216.19,215.14,215.21,17963.0,192.5959,192.5959,191.6605,191.7229,17963.0
2019-09-24 10:25:00,215.09,215.35,214.42,214.56,12797.0,191.616,191.8476,191.0191,191.1438,12797.0
2019-09-24 10:30:00,214.48,214.9,214.4,214.84,13403.0,191.0726,191.4467,191.0013,191.3933,13403.0
2019-09-24 10:35:00,214.77,214.98,214.56,214.77,12138.0,191.3309,191.518,191.1438,191.3309,12138.0
2019-09-24 10:40:00,214.65,214.97,214.65,214.9,9646.0,191.224,191.5091,191.224,191.4467,9646.0
2019-09-24 10:45:00,214.98,214.98,214.67,214.79,11000.0,191.518,191.518,191.2418,191.3487,11000.0
2019-09-24 10:50:00,214.84,214.88,214.28,214.7,9208.0,191.3933,191.4289,190.8944,191.2686,9208.0
2019-09-24 10:55:00,214.71,214.84,214.51,214.61,10408.0,191.2775,191.3933,191.0993,191.1884,10408.0
2019-09-24 11:00:00,214.67,214.67,214.06,214.06,6568.0,191.2418,191.2418,190.6984,190.6984,6568.0
2019-09-24 11:05:00,214.02,214.2,214.01,214.12,6173.0,190.6628,190.8231,190.6539,190.7519,6173.0
2019-09-24 11:10:00,214.12,214.33,213.62,213.78,12403.0,190.7519,190.9389,190.3064,190.449,12403.0
2019-09-24 11:15:00,213.85,214.14,213.77,214.13,7262.0,190.5113,190.7697,190.4401,190.7608,7262.0
2019-09-24 11:20:00,214.16,214.34,213.95,213.99,13283.0,190.7875,190.9478,190.6004,190.636,13283.0
2019-09-24 11:25:00,214.0,214.38,214.0,214.23,6800.0,190.6449,190.9835,190.6449,190.8498,6800.0
2019-09-24 11:30:00,214.26,214.85,214.26,214.85,7968.0,190.8766,191.4022,190.8766,191.4022,7968.0
2019-09-24 11:35:00,214.85,214.92,214.59,214.69,8217.0,191.4022,191.4645,191.1706,191.2596,8217.0
2019-09-24 11:40:00,214.66,214.93,214.61,214.64,5100.0,191.2329,191.4735,191.1884,191.2151,5100.0
2019-09-24 11:45:00,214.57,214.81,214.45,214.61,10056.0,191.1527,191.3665,191.0458,191.1884,10056.0
2019-09-24 11:50:00,214.67,214.97,214.67,214.94,7300.0,191.2418,191.5091,191.2418,191.4824,7300.0
2019-09-24 11:55:00,214.92,214.92,214.63,214.67,9719.0,191.4645,191.4645,191.2062,191.2418,9719.0
2019-09-24 12:00:00,214.64,214.92,214.61,214.9,10700.0,191.2151,191.4645,191.1884,191.4467,10700.0
2019-09-24 12:05:00,214.96,215.25,214.96,215.03,12281.0,191.5002,191.7585,191.5002,191.5625,12281.0
2019-09-24 12:10:00,215.09,215.14,214.76,214.97,11158.0,191.616,191.6605,191.322,191.5091,11158.0
2019-09-24 12:15:00,214.96,215.28,214.91,215.04,4150.0,191.5002,191.7853,191.4556,191.5714,4150.0
2019-09-24 12:20:00,215.0,215.02,214.18,214.33,10363.0,191.5358,191.5536,190.8053,190.9389,10363.0
2019-09-24 12:25:00,214.24,214.33,213.64,213.83,7971.0,190.8588,190.9389,190.3242,190.4935,7971.0
2019-09-24 12:30:00,213.98,214.04,213.76,214.01,5348.0,190.6271,190.6806,190.4311,190.6539,5348.0
2019-09-24 12:35:00,213.93,213.94,213.4,213.4,4800.0,190.5826,190.5915,190.1104,190.1104,4800.0
2019-09-24 12:40:00,213.33,213.63,213.33,213.63,4300.0,190.0481,190.3153,190.0481,190.3153,4300.0
2019-09-24 12:45:00,213.63,213.63,213.24,213.58,7101.0,190.3153,190.3153,189.9679,190.2708,7101.0
2019-09-24 12:50:00,213.55,213.55,212.82,212.96,11373.0,190.2441,190.2441,189.5937,189.7185,11373.0
2019-09-24 12:55:00,212.83,213.13,212.71,212.84,9063.0,189.6026,189.8699,189.4957,189.6115,9063.0
2019-09-24 13:00:00,212.82,213.24,212.82,213.07,9273.0,189.5937,189.9679,189.5937,189.8164,9273.0
2019-09-24 13:05:00,213.07,213.35,212.99,213.06,8604.0,189.8164,190.0659,189.7452,189.8075,8604.0
2019-09-24 13:10:00,212.98,213.04,212.41,212.58,8178.0,189.7363,189.7897,189.2285,189.3799,8178.0
2019-09-24 13:15:00,212.65,212.9,212.65,212.87,10820.0,189.4423,189.665,189.4423,189.6383,10820.0
2019-09-24 13:20:00,212.79,212.83,212.47,212.53,6319.0,189.567,189.6026,189.2819,189.3354,6319.0
2019-09-24 13:25:00,212.6,212.64,212.46,212.47,5591.0,189.3977,189.4334,189.273,189.2819,5591.0
2019-09-24 13:30:00,212.54,212.65,212.39,212.6,9961.0,189.3443,189.4423,189.2107,189.3977,9961.0
2019-09-24 13:35:00,212.44,212.59,212.38,212.47,7862.0,189.2552,189.3888,189.2017,189.2819,7862.0
2019-09-24 13:40:00,212.4,212.43,212.29,212.42,3739.0,189.2196,189.2463,189.1216,189.2374,3739.0
2019-09-24 13:45:00,212.4,212.48,212.38,212.41,7490.0,189.2196,189.2908,189.2017,189.2285,7490.0
2019-09-24 13:50:00,212.37,212.55,212.37,212.43,6396.0,189.1928,189.3532,189.1928,189.2463,6396.0
2019-09-24 13:55:00,212.41,212.56,212.4,212.45,7258.0,189.2285,189.3621,189.2196,189.2641,7258.0
2019-09-24 14:00:00,212.45,212.52,212.35,212.42,6493.0,189.2641,189.3265,189.175,189.2374,6493.0
2019-09-24 14:05:00,212.4,212.5,212.25,212.25,6423.0,189.2196,189.3087,189.0859,189.0859,6423.0
2019-09-24 14:10:00,212.29,213.46,212.15,213.25,12138.0,189.1216,190.1639,188.9969,189.9768,12138.0
2019-09-24 14:15:00,213.42,213.53,213.14,213.43,4328.0,190.1282,190.2262,189.8788,190.1372,4328.0
2019-09-24 14:20:00,213.34,213.58,213.3,213.41,4382.0,190.057,190.2708,190.0213,190.1193,4382.0
2019-09-24 14:25:00,213.41,213.78,213.33,213.68,5804.0,190.1193,190.449,190.0481,190.3599,5804.0
2019-09-24 14:30:00,213.7,213.92,213.62,213.85,8291.0,190.3777,190.5737,190.3064,190.5113,8291.0
2019-09-24 14:35:00,213.94,214.18,213.06,213.54,9191.0,190.5915,190.8053,189.8075,190.2352,9191.0
2019-09-24 14:40:00,213.38,213.59,213.3,213.46,3959.0,190.0926,190.2797,190.0213,190.1639,3959.0
2019-09-24 14:45:00,213.39,213.64,213.39,213.58,6845.0,190.1015,190.3242,190.1015,190.2708,6845.0
2019-09-24 14:50:00,213.58,213.61,213.23,213.31,15047.0,190.2708,190.2975,189.959,190.0303,15047.0
2019-09-24 14:55:00,213.23,213.48,213.11,213.2,9329.0,189.959,190.1817,189.8521,189.9323,9329.0
2019-09-24 15:00:00,213.26,213.3,212.93,213.24,5976.0,189.9857,190.0213,189.6917,189.9679,5976.0
2019-09-24 15:05:00,213.25,213.42,213.2,213.22,7718.0,189.9768,190.1282,189.9323,189.9501,7718.0
2019-09-24 15:10:00,213.2,213.2,212.89,213.13,12530.0,189.9323,189.9323,189.6561,189.8699,12530.0
2019-09-24 15:15:00,213.13,213.34,213.13,213.32,10721.0,189.8699,190.057,189.8699,190.0392,10721.0
2019-09-24 15:20:00,213.28,213.29,212.47,212.47,8131.0,190.0035,190.0124,189.2819,189.2819,8131.0
2019-09-24 15:25:00,212.51,212.75,212.39,212.57,19807.0,189.3176,189.5314,189.2107,189.371,19807.0
2019-09-24 15:30:00,212.54,212.54,212.34,212.46,8454.0,189.3443,189.3443,189.1661,189.273,8454.0
2019-09-24 15:35:00,212.45,212.54,212.31,212.35,23263.0,189.2641,189.3443,189.1394,189.175,23263.0
2019-09-24 15:40:00,212.3,212.41,212.15,212.22,21204.0,189.1305,189.2285,188.9969,189.0592,21204.0
2019-09-24 15:45:00,212.23,212.42,212.21,212.33,31971.0,189.0681,189.2374,189.0503,189.1572,31971.0
2019-09-24 15:50:00,212.32,212.58,212.25,212.53,38190.0,189.1483,189.3799,189.0859,189.3354,38190.0
2019-09-24 15:55:00,212.52,212.57,211.58,211.98,257713.0,189.3265,189.371,188.4891,188.8454,257713.0
2019-09-25 09:30:00,211.47,212.43,211.12,212.28,16449.0,188.3911,189.2463,188.0793,189.1127,16449.0
2019-09-25 09:35:00,212.38,212.41,211.11,211.79,7040.0,189.2017,189.2285,188.0704,188.6761,7040.0
2019-09-25 09:40:00,212.01,212.1,211.46,211.78,6628.0,188.8721,188.9523,188.3822,188.6672,6628.0
2019-09-25 09:45:00,211.91,211.91,211.31,211.32,10598.0,188.783,188.783,188.2485,188.2574,10598.0
2019-09-25 09:50:00,211.25,211.38,211.03,211.25,5706.0,188.1951,188.3109,187.9991,188.1951,5706.0
2019-09-25 09:55:00,211.4,211.47,211.14,211.26,5022.0,188.3287,188.3911,188.0971,188.204,5022.0
2019-09-25 10:00:00,211.37,211.42,210.66,211.17,12242.0,188.302,188.3465,187.6695,188.1238,12242.0
2019-09-25 10:05:00,211.11,211.7,210.91,211.02,12114.0,188.0704,188.596,187.8922,187.9902,12114.0
2019-09-25 10:10:00,211.05,211.24,210.68,210.9,15366.0,188.0169,188.1862,187.6873,187.8833,15366.0
2019-09-25 10:15:00,210.84,210.94,210.63,210.85,7104.0,187.8298,187.9189,187.6427,187.8387,7104.0
2019-09-25 10:20:00,210.92,211.18,210.79,210.81,5136.0,187.9011,188.1327,187.7853,187.8031,5136.0
2019-09-25 10:25:00,210.97,211.13,210.8,210.99,5818.0,187.9456,188.0882,187.7942,187.9634,5818.0
2019-09-25 10:30:00,210.98,211.48,210.96,210.96,8164.0,187.9545,188.4,187.9367,187.9367,8164.0
2019-09-25 10:35:00,210.95,211.29,210.94,211.2,11801.0,187.9278,188.2307,187.9189,188.1505,11801.0
2019-09-25 10:40:00,211.12,211.24,210.88,211.13,8997.0,188.0793,188.1862,187.8655,188.0882,8997.0
2019-09-25 10:45:00,211.15,211.2,210.9,211.04,12658.0,188.106,188.1505,187.8833,188.008,12658.0
2019-09-25 10:50:00,211.05,211.65,210.87,211.48,15550.0,188.0169,188.5514,187.8565,188.4,15550.0
2019-09-25 10:55:00,211.56,211.69,211.13,211.35,7603.0,188.4712,188.5871,188.0882,188.2842,7603.0
2019-09-25 11:00:00,211.51,211.8,211.38,211.8,5851.0,188.4267,188.685,188.3109,188.685,5851.0
2019-09-25 11:05:00,211.8,211.89,211.33,211.64,8900.0,188.685,188.7652,188.2663,188.5425,8900.0
2019-09-25 11:10:00,211.64,211.64,211.21,211.53,11014.0,188.5425,188.5425,188.1594,188.4445,11014.0
2019-09-25 11:15:00,211.47,211.54,211.19,211.19,9505.0,188.3911,188.4534,188.1416,188.1416,9505.0
2019-09-25 11:20:00,211.21,211.5,211.15,211.38,8122.0,188.1594,188.4178,188.106,188.3109,8122.0
2019-09-25 11:25:00,211.34,211.34,211.07,211.26,7127.0,188.2753,188.2753,188.0347,188.204,7127.0
2019-09-25 11:30:00,211.28,211.53,211.27,211.37,7778.0,188.2218,188.4445,188.2129,188.302,7778.0
2019-09-25 11:35:00,211.36,211.46,211.24,211.46,4432.0,188.2931,188.3822,188.1862,188.3822,4432.0
2019-09-25 11:40:00,211.44,211.55,211.24,211.29,6245.0,188.3643,188.4623,188.1862,188.2307,6245.0
2019-09-25 11:45:00,211.26,211.46,211.24,211.46,6166.0,188.204,188.3822,188.1862,188.3822,6166.0
2019-09-25 11:50:00,211.5,211.54,211.31,211.53,9147.0,188.4178,188.4534,188.2485,188.4445,9147.0
2019-09-25 11:55:00,211.53,211.78,211.46,211.58,25992.0,188.4445,188.6672,188.3822,188.4891,25992.0
2019-09-25 12:00:00,211.58,211.59,211.4,211.51,6394.0,188.4891,188.498,188.3287,188.4267,6394.0
2019-09-25 12:05:00,211.48,211.65,211.47,211.59,8765.0,188.4,188.5514,188.3911,188.498,8765.0
2019-09-25 12:10:00,211.54,211.58,211.29,211.34,5738.0,188.4534,188.4891,188.2307,188.2753,5738.0
2019-09-25 12:15:00,211.33,211.5,211.24,211.5,9760.0,188.2663,188.4178,188.1862,188.4178,9760.0
2019-09-25 12:20:00,211.48,211.6,211.44,211.52,10014.0,188.4,188.5069,188.3643,188.4356,10014.0
2019-09-25 12:25:00,211.56,211.66,211.47,211.47,17299.0,188.4712,188.5603,188.3911,188.3911,17299.0
2019-09-25 12:30:00,211.44,211.51,211.28,211.39,8819.0,188.3643,188.4267,188.2218,188.3198,8819.0
2019-09-25 12:35:00,211.41,211.5,211.28,211.4,3772.0,188.3376,188.4178,188.2218,188.3287,3772.0
2019-09-25 12:40:00,211.38,211.49,211.35,211.42,4281.0,188.3109,188.4089,188.2842,188.3465,4281.0
2019-09-25 12:45:00,211.45,211.49,211.28,211.47,3650.0,188.3732,188.4089,188.2218,188.3911,3650.0
2019-09-25 12:50:00,211.53,211.54,211.3,211.41,3799.0,188.4445,188.4534,188.2396,188.3376,3799.0
2019-09-25 12:55:00,211.4,211.62,211.31,211.31,9100.0,188.3287,188.5247,188.2485,188.2485,9100.0
2019-09-25 13:00:00,211.31,211.64,211.31,211.5,5772.0,188.2485,188.5425,188.2485,188.4178,5772.0
2019-09-25 13:05:00,211.49,211.62,211.49,211.52,8650.0,188.4089,188.5247,188.4089,188.4356,8650.0
2019-09-25 13:10:00,211.49,211.55,211.36,211.39,3914.0,188.4089,188.4623,188.2931,188.3198,3914.0
2019-09-25 13:15:00,211.39,211.43,211.31,211.38,5270.0,188.3198,188.3554,188.2485,188.3109,5270.0
2019-09-25 13:20:00,211.34,211.55,211.34,211.5,7587.0,188.2753,188.4623,188.2753,188.4178,7587.0
2019-09-25 13:25:00,211.46,211.46,211.36,211.36,4131.0,188.3822,188.3822,188.2931,188.2931,4131.0
2019-09-25 13:30:00,211.38,211.51,211.34,211.49,10208.0,188.3109,188.4267,188.2753,188.4089,10208.0
2019-09-25 13:35:00,211.47,211.49,211.35,211.46,6245.0,188.3911,188.4089,188.2842,188.3822,6245.0
2019-09-25 13:40:00,211.47,211.53,211.34,211.46,3351.0,188.3911,188.4445,188.2753,188.3822,3351.0
2019-09-25 13:45:00,211.48,211.62,211.46,211.58,5215.0,188.4,188.5247,188.3822,188.4891,5215.0
2019-09-25 13:50:00,211.58,211.75,211.56,211.74,6205.0,188.4891,188.6405,188.4712,188.6316,6205.0
2019-09-25 13:55:00,211.76,211.8,211.65,211.66,5189.0,188.6494,188.685,188.5514,188.5603,5189.0
2019-09-25 14:00:00,211.59,211.97,211.59,211.97,4433.0,188.498,188.8365,188.498,188.8365,4433.0
2019-09-25 14:05:00,211.99,212.26,211.99,212.02,5050.0,188.8543,189.0948,188.8543,188.881,5050.0
2019-09-25 14:10:00,212.01,212.15,211.99,212.15,5148.0,188.8721,188.9969,188.8543,188.9969,5148.0
2019-09-25 14:15:00,212.15,212.31,212.08,212.31,5919.0,188.9969,189.1394,188.9345,189.1394,5919.0
2019-09-25 14:20:00,212.33,212.33,212.1,212.12,2750.0,189.1572,189.1572,188.9523,188.9701,2750.0
2019-09-25 14:25:00,212.09,212.11,211.97,212.06,4099.0,188.9434,188.9612,188.8365,188.9167,4099.0
2019-09-25 14:30:00,212.03,212.19,211.94,212.03,6007.0,188.8899,189.0325,188.8098,188.8899,6007.0
2019-09-25 14:35:00,212.08,212.15,212.06,212.06,3836.0,188.9345,188.9969,188.9167,188.9167,3836.0
2019-09-25 14:40:00,212.09,212.31,212.06,212.3,4400.0,188.9434,189.1394,188.9167,189.1305,4400.0
2019-09-25 14:45:00,212.25,212.75,212.21,212.73,40491.0,189.0859,189.5314,189.0503,189.5136,40491.0
2019-09-25 14:50:00,212.73,213.06,212.67,212.8,5634.0,189.5136,189.8075,189.4601,189.5759,5634.0
2019-09-25 14:55:00,212.82,212.92,212.73,212.89,2862.0,189.5937,189.6828,189.5136,189.6561,2862.0
2019-09-25 15:00:00,212.94,213.02,212.68,212.77,2877.0,189.7006,189.7719,189.469,189.5492,2877.0
2019-09-25 15:05:00,212.75,212.78,212.46,212.51,3726.0,189.5314,189.5581,189.273,189.3176,3726.0
2019-09-25 15:10:00,212.52,212.61,212.46,212.57,2293.0,189.3265,189.4066,189.273,189.371,2293.0
2019-09-25 15:15:00,212.56,212.63,212.4,212.61,5629.0,189.3621,189.4245,189.2196,189.4066,5629.0
2019-09-25 15:20:00,212.58,212.62,212.5,212.58,4140.0,189.3799,189.4156,189.3087,189.3799,4140.0
2019-09-25 15:25:00,212.59,212.77,212.22,212.31,49401.0,189.3888,189.5492,189.0592,189.1394,49401.0
2019-09-25 15:30:00,212.38,212.65,212.28,212.47,13294.0,189.2017,189.4423,189.1127,189.2819,13294.0
2019-09-25 15:35:00,212.46,212.53,212.38,212.4,4615.0,189.273,189.3354,189.2017,189.2196,4615.0
2019-09-25 15:40:00,212.49,212.6,212.45,212.58,10842.0,189.2997,189.3977,189.2641,189.3799,10842.0
2019-09-25 15:45:00,212.61,212.77,212.53,212.7,9123.0,189.4066,189.5492,189.3354,189.4868,9123.0
2019-09-25 15:50:00,212.71,213.01,212.7,212.74,54981.0,189.4957,189.763,189.4868,189.5225,54981.0
2019-09-25 15:55:00,212.73,212.84,212.56,212.76,35519.0,189.5136,189.6115,189.3621,189.5403,35519.0
2019-09-26 09:30:00,213.57,213.92,212.7,213.51,16282.0,190.2619,190.5737,189.4868,190.2084,16282.0
2019-09-26 09:35:00,213.8,213.92,213.29,213.63,7994.0,190.4668,190.5737,190.0124,190.3153,7994.0
2019-09-26 09:40:00,213.59,213.8,213.39,213.39,5660.0,190.2797,190.4668,190.1015,190.1015,5660.0
2019-09-26 09:45:00,213.69,213.69,212.72,213.28,4817.0,190.3688,190.3688,189.5046,190.0035,4817.0
2019-09-26 09:50:00,213.13,213.5,213.12,213.39,4441.0,189.8699,190.1995,189.861,190.1015,4441.0
2019-09-26 09:55:00,213.33,213.59,213.18,213.47,4541.0,190.0481,190.2797,189.9144,190.1728,4541.0
2019-09-26 10:00:00,213.37,213.69,213.33,213.69,10407.0,190.0837,190.3688,190.0481,190.3688,10407.0
2019-09-26 10:05:00,213.53,213.79,213.53,213.7,6397.0,190.2262,190.4579,190.2262,190.3777,6397.0
2019-09-26 10:10:00,213.71,213.72,213.52,213.68,3800.0,190.3866,190.3955,190.2173,190.3599,3800.0
2019-09-26 10:15:00,213.68,213.96,213.64,213.69,31257.0,190.3599,190.6093,190.3242,190.3688,31257.0
2019-09-26 10:20:00,213.7,213.7,213.41,213.44,6868.0,190.3777,190.3777,190.1193,190.1461,6868.0
2019-09-26 10:25:00,213.32,213.49,213.1,213.49,4800.0,190.0392,190.1906,189.8432,190.1906,4800.0
2019-09-26 10:30:00,213.57,213.8,213.57,213.74,7622.0,190.2619,190.4668,190.2619,190.4133,7622.0
2019-09-26 10:35:00,213.74,214.62,213.69,214.42,7763.0,190.4133,191.1973,190.3688,191.0191,7763.0
2019-09-26 10:40:00,214.48,214.56,213.81,213.81,7748.0,191.0726,191.1438,190.4757,190.4757,7748.0
2019-09-26 10:45:00,213.84,214.15,213.81,214.15,2672.0,190.5024,190.7786,190.4757,190.7786,2672.0
2019-09-26 10:50:00,214.2,214.2,213.75,213.89,5424.0,190.8231,190.8231,190.4222,190.547,5424.0
2019-09-26 10:55:00,213.99,214.21,213.91,214.07,6971.0,190.636,190.832,190.5648,190.7073,6971.0
2019-09-26 11:00:00,213.96,213.96,213.53,213.53,5813.0,190.6093,190.6093,190.2262,190.2262,5813.0
2019-09-26 11:05:00,213.6,213.9,213.58,213.66,5400.0,190.2886,190.5559,190.2708,190.3421,5400.0
2019-09-26 11:10:00,213.73,213.84,213.61,213.75,3300.0,190.4044,190.5024,190.2975,190.4222,3300.0
2019-09-26 11:15:00,213.71,213.79,213.38,213.44,4281.0,190.3866,190.4579,190.0926,190.1461,4281.0
2019-09-26 11:20:00,213.45,213.46,213.12,213.12,5236.0,190.155,190.1639,189.861,189.861,5236.0
2019-09-26 11:25:00,213.14,213.2,212.79,213.04,9990.0,189.8788,189.9323,189.567,189.7897,9990.0
2019-09-26 11:30:00,213.17,213.77,213.17,213.51,4601.0,189.9055,190.4401,189.9055,190.2084,4601.0
2019-09-26 11:35:00,213.51,213.77,213.51,213.76,2835.0,190.2084,190.4401,190.2084,190.4311,2835.0
2019-09-26 11:40:00,213.66,213.67,213.32,213.32,4532.0,190.3421,190.351,190.0392,190.0392,4532.0
2019-09-26 11:45:00,213.32,213.32,212.91,212.97,2759.0,190.0392,190.0392,189.6739,189.7274,2759.0
2019-09-26 11:50:00,212.83,212.89,212.7,212.88,2326.0,189.6026,189.6561,189.4868,189.6472,2326.0
2019-09-26 11:55:00,212.88,213.14,212.88,213.13,3500.0,189.6472,189.8788,189.6472,189.8699,3500.0
2019-09-26 12:00:00,213.07,213.21,213.06,213.06,1237.0,189.8164,189.9412,189.8075,189.8075,1237.0
2019-09-26 12:05:00,213.01,213.55,213.01,213.55,5680.0,189.763,190.2441,189.763,190.2441,5680.0
2019-09-26 12:10:00,213.4,213.44,213.34,213.43,1117.0,190.1104,190.1461,190.057,190.1372,1117.0
2019-09-26 12:15:00,213.4,213.63,213.34,213.63,3102.0,190.1104,190.3153,190.057,190.3153,3102.0
2019-09-26 12:20:00,213.66,213.71,213.38,213.45,4240.0,190.3421,190.3866,190.0926,190.155,4240.0
2019-09-26 12:25:00,213.4,213.54,213.33,213.43,3200.0,190.1104,190.2352,190.0481,190.1372,3200.0
2019-09-26 12:30:00,213.38,213.4,213.21,213.21,3003.0,190.0926,190.1104,189.9412,189.9412,3003.0
2019-09-26 12:35:00,213.18,213.48,213.18,213.45,1500.0,189.9144,190.1817,189.9144,190.155,1500.0
2019-09-26 12:40:00,213.52,213.56,213.3,213.3,5500.0,190.2173,190.253,190.0213,190.0213,5500.0
2019-09-26 12:45:00,213.22,213.25,213.14,213.19,900.0,189.9501,189.9768,189.8788,189.9233,900.0
2019-09-26 12:50:00,213.11,213.28,213.09,213.25,5402.0,189.8521,190.0035,189.8343,189.9768,5402.0
2019-09-26 12:55:00,213.25,213.39,213.23,213.33,4295.0,189.9768,190.1015,189.959,190.0481,4295.0
2019-09-26 13:00:00,213.3,213.39,213.2,213.39,2350.0,190.0213,190.1015,189.9323,190.1015,2350.0
2019-09-26 13:05:00,213.4,213.4,213.31,213.37,2750.0,190.1104,190.1104,190.0303,190.0837,2750.0
2019-09-26 13:10:00,213.3,213.35,213.19,213.25,3340.0,190.0213,190.0659,189.9233,189.9768,3340.0
2019-09-26 13:15:00,213.21,213.34,213.07,213.15,4100.0,189.9412,190.057,189.8164,189.8877,4100.0
2019-09-26 13:20:00,213.11,213.16,213.08,213.1,3100.0,189.8521,189.8966,189.8254,189.8432,3100.0
2019-09-26 13:25:00,213.1,213.18,213.07,213.15,3141.0,189.8432,189.9144,189.8164,189.8877,3141.0
2019-09-26 13:30:00,213.2,213.28,213.14,213.14,7284.0,189.9323,190.0035,189.8788,189.8788,7284.0
2019-09-26 13:35:00,213.16,213.35,213.0,213.24,5052.0,189.8966,190.0659,189.7541,189.9679,5052.0
2019-09-26 13:40:00,213.28,213.28,213.18,213.25,4164.0,190.0035,190.0035,189.9144,189.9768,4164.0
2019-09-26 13:45:00,213.22,213.27,213.05,213.11,2711.0,189.9501,189.9946,189.7986,189.8521,2711.0
2019-09-26 13:50:00,213.13,213.22,213.09,213.14,3297.0,189.8699,189.9501,189.8343,189.8788,3297.0
2019-09-26 13:55:00,213.17,213.3,213.14,213.3,4525.0,189.9055,190.0213,189.8788,190.0213,4525.0
2019-09-26 14:00:00,213.43,213.71,213.43,213.71,2639.0,190.1372,190.3866,190.1372,190.3866,2639.0
2019-09-26 14:05:00,213.71,213.99,213.68,213.99,4714.0,190.3866,190.636,190.3599,190.636,4714.0
2019-09-26 14:10:00,213.95,214.02,213.6,213.6,5850.0,190.6004,190.6628,190.2886,190.2886,5850.0
2019-09-26 14:15:00,213.6,213.79,213.49,213.78,3380.0,190.2886,190.4579,190.1906,190.449,3380.0
2019-09-26 14:20:00,213.81,214.04,213.81,213.95,2782.0,190.4757,190.6806,190.4757,190.6004,2782.0
2019-09-26 14:25:00,213.89,213.97,213.76,213.95,2869.0,190.547,190.6182,190.4311,190.6004,2869.0
2019-09-26 14:30:00,213.87,213.98,213.85,213.85,1993.0,190.5291,190.6271,190.5113,190.5113,1993.0
2019-09-26 14:35:00,213.82,214.14,213.82,214.1,3444.0,190.4846,190.7697,190.4846,190.734,3444.0
2019-09-26 14:40:00,214.12,214.15,213.86,213.94,5060.0,190.7519,190.7786,190.5202,190.5915,5060.0
2019-09-26 14:45:00,213.94,214.42,213.86,214.38,24374.0,190.5915,191.0191,190.5202,190.9835,24374.0
2019-09-26 14:50:00,214.3,214.34,214.14,214.16,5615.0,190.9122,190.9478,190.7697,190.7875,5615.0
2019-09-26 14:55:00,214.13,214.21,213.92,214.04,6962.0,190.7608,190.832,190.5737,190.6806,6962.0
2019-09-26 15:00:00,214.04,214.2,213.75,213.79,5194.0,190.6806,190.8231,190.4222,190.4579,5194.0
2019-09-26 15:05:00,213.77,213.78,213.45,213.69,9431.0,190.4401,190.449,190.155,190.3688,9431.0
2019-09-26 15:10:00,213.58,213.93,213.58,213.82,7273.0,190.2708,190.5826,190.2708,190.4846,7273.0
2019-09-26 15:15:00,213.82,213.91,213.72,213.86,5200.0,190.4846,190.5648,190.3955,190.5202,5200.0
2019-09-26 15:20:00,213.83,213.83,213.7,213.78,7088.0,190.4935,190.4935,190.3777,190.449,7088.0
2019-09-26 15:25:00,213.83,214.11,213.8,213.83,7359.0,190.4935,190.7429,190.4668,190.4935,7359.0
2019-09-26 15:30:00,213.9,213.99,213.74,213.96,6522.0,190.5559,190.636,190.4133,190.6093,6522.0
2019-09-26 15:35:00,213.97,214.15,213.87,213.87,9612.0,190.6182,190.7786,190.5291,190.5291,9612.0
2019-09-26 15:40:00,213.88,213.89,213.66,213.66,12714.0,190.538,190.547,190.3421,190.3421,12714.0
2019-09-26 15:45:00,213.65,213.7,213.39,213.44,19096.0,190.3331,190.3777,190.1015,190.1461,19096.0
2019-09-26 15:50:00,213.41,213.62,213.36,213.43,10840.0,190.1193,190.3064,190.0748,190.1372,10840.0
2019-09-26 15:55:00,213.41,213.41,213.1,213.23,68035.0,190.1193,190.1193,189.8432,189.959,68035.0
2019-09-27 09:30:00,213.45,213.55,212.53,212.54,20445.0,190.155,190.2441,189.3354,189.3443,20445.0
2019-09-27 09:35:00,212.39,212.49,211.82,211.82,6654.0,189.2107,189.2997,188.7029,188.7029,6654.0
2019-09-27 09:40:00,211.7,211.7,210.91,211.05,12461.0,188.596,188.596,187.8922,188.0169,12461.0
2019-09-27 09:45:00,211.26,211.26,210.75,210.91,7491.0,188.204,188.204,187.7496,187.8922,7491.0
2019-09-27 09:50:00,210.75,210.83,210.06,210.35,7199.0,187.7496,187.8209,187.1349,187.3933,7199.0
2019-09-27 09:55:00,210.37,210.49,210.1,210.49,2661.0,187.4111,187.518,187.1706,187.518,2661.0
2019-09-27 10:00:00,210.61,210.89,210.27,210.52,9007.0,187.6249,187.8744,187.322,187.5447,9007.0
2019-09-27 10:05:00,210.48,210.81,210.47,210.63,7265.0,187.5091,187.8031,187.5002,187.6427,7265.0
2019-09-27 10:10:00,210.55,210.56,210.22,210.39,11700.0,187.5715,187.5804,187.2775,187.4289,11700.0
2019-09-27 10:15:00,210.41,211.01,210.2,210.95,5551.0,187.4467,187.9813,187.2597,187.9278,5551.0
2019-09-27 10:20:00,210.95,211.11,210.8,211.11,26216.0,187.9278,188.0704,187.7942,188.0704,26216.0
2019-09-27 10:25:00,211.0,211.4,210.89,211.25,4166.0,187.9724,188.3287,187.8744,188.1951,4166.0
2019-09-27 10:30:00,211.22,211.22,210.89,210.97,3104.0,188.1683,188.1683,187.8744,187.9456,3104.0
2019-09-27 10:35:00,211.02,211.23,211.02,211.23,3300.0,187.9902,188.1773,187.9902,188.1773,3300.0
2019-09-27 10:40:00,211.23,211.37,211.12,211.28,8951.0,188.1773,188.302,188.0793,188.2218,8951.0
2019-09-27 10:45:00,211.36,211.59,211.28,211.39,6462.0,188.2931,188.498,188.2218,188.3198,6462.0
2019-09-27 10:50:00,211.33,211.63,211.32,211.63,3919.0,188.2663,188.5336,188.2574,188.5336,3919.0
2019-09-27 10:55:00,211.63,211.81,211.5,211.78,3751.0,188.5336,188.694,188.4178,188.6672,3751.0
2019-09-27 11:00:00,211.79,211.99,211.69,211.85,2317.0,188.6761,188.8543,188.5871,188.7296,2317.0
2019-09-27 11:05:00,211.75,211.86,211.51,211.73,6500.0,188.6405,188.7385,188.4267,188.6227,6500.0
2019-09-27 11:10:00,211.72,211.73,211.42,211.43,3186.0,188.6138,188.6227,188.3465,188.3554,3186.0
2019-09-27 11:15:00,211.48,211.51,211.08,211.08,3436.0,188.4,188.4267,188.0436,188.0436,3436.0
2019-09-27 11:20:00,211.14,211.16,210.84,210.98,3504.0,188.0971,188.1149,187.8298,187.9545,3504.0
2019-09-27 11:25:00,210.99,211.11,210.78,210.87,4038.0,187.9634,188.0704,187.7764,187.8565,4038.0
2019-09-27 11:30:00,210.92,211.0,210.85,210.97,3610.0,187.9011,187.9724,187.8387,187.9456,3610.0
2019-09-27 11:35:00,210.95,210.95,210.07,210.47,16242.0,187.9278,187.9278,187.1439,187.5002,16242.0
2019-09-27 11:40:00,210.7,210.98,210.7,210.87,3016.0,187.7051,187.9545,187.7051,187.8565,3016.0
2019-09-27 11:45:00,210.87,210.98,210.73,210.92,5659.0,187.8565,187.9545,187.7318,187.9011,5659.0
2019-09-27 11:50:00,210.92,211.08,210.84,211.03,4400.0,187.9011,188.0436,187.8298,187.9991,4400.0
2019-09-27 11:55:00,211.08,211.37,211.07,211.37,2500.0,188.0436,188.302,188.0347,188.302,2500.0
2019-09-27 12:00:00,211.38,211.38,210.91,210.91,1900.0,188.3109,188.3109,187.8922,187.8922,1900.0
2019-09-27 12:05:00,210.97,211.06,210.82,210.95,7606.0,187.9456,188.0258,187.812,187.9278,7606.0
2019-09-27 12:10:00,210.91,211.3,210.83,211.24,4321.0,187.8922,188.2396,187.8209,188.1862,4321.0
2019-09-27 12:15:00,211.23,211.23,210.83,210.83,2428.0,188.1773,188.1773,187.8209,187.8209,2428.0
2019-09-27 12:20:00,210.91,211.18,210.89,211.14,1995.0,187.8922,188.1327,187.8744,188.0971,1995.0
2019-09-27 12:25:00,210.97,211.18,210.91,210.97,6802.0,187.9456,188.1327,187.8922,187.9456,6802.0
2019-09-27 12:30:00,210.84,211.06,210.83,210.89,3400.0,187.8298,188.0258,187.8209,187.8744,3400.0
2019-09-27 12:35:00,210.89,211.0,210.85,210.91,1900.0,187.8744,187.9724,187.8387,187.8922,1900.0
2019-09-27 12:40:00,210.96,210.99,210.73,210.74,4835.0,187.9367,187.9634,187.7318,187.7407,4835.0
2019-09-27 12:45:00,210.67,210.73,210.57,210.63,6969.0,187.6784,187.7318,187.5893,187.6427,6969.0
2019-09-27 12:50:00,210.66,210.86,210.62,210.84,4000.0,187.6695,187.8476,187.6338,187.8298,4000.0
2019-09-27 12:55:00,210.83,210.88,210.36,210.53,8056.0,187.8209,187.8655,187.4022,187.5537,8056.0
2019-09-27 13:00:00,210.51,210.67,210.42,210.57,5684.0,187.5358,187.6784,187.4557,187.5893,5684.0
2019-09-27 13:05:00,210.62,210.74,210.52,210.69,7104.0,187.6338,187.7407,187.5447,187.6962,7104.0
2019-09-27 13:10:00,210.63,210.95,210.61,210.95,8054.0,187.6427,187.9278,187.6249,187.9278,8054.0
2019-09-27 13:15:00,210.95,211.02,210.73,210.96,3900.0,187.9278,187.9902,187.7318,187.9367,3900.0
2019-09-27 13:20:00,211.07,211.07,210.71,210.72,6478.0,188.0347,188.0347,187.714,187.7229,6478.0
2019-09-27 13:25:00,210.77,210.97,210.65,210.9,5800.0,187.7675,187.9456,187.6606,187.8833,5800.0
2019-09-27 13:30:00,211.0,211.0,210.75,210.84,2500.0,187.9724,187.9724,187.7496,187.8298,2500.0
2019-09-27 13:35:00,210.88,210.88,210.64,210.8,3479.0,187.8655,187.8655,187.6516,187.7942,3479.0
2019-09-27 13:40:00,210.81,211.13,210.81,211.09,5812.0,187.8031,188.0882,187.8031,188.0525,5812.0
2019-09-27 13:45:00,211.03,211.08,210.59,210.59,37943.0,187.9991,188.0436,187.6071,187.6071,37943.0
2019-09-27 13:50:00,210.58,210.6,210.46,210.5,2216.0,187.5982,187.616,187.4913,187.5269,2216.0
2019-09-27 13:55:00,210.44,210.44,210.04,210.11,3550.0,187.4735,187.4735,187.1171,187.1795,3550.0
2019-09-27 14:00:00,210.11,210.11,209.78,209.91,5111.0,187.1795,187.1795,186.8855,187.0013,5111.0
2019-09-27 14:05:00,209.81,209.99,209.51,209.55,5393.0,186.9122,187.0726,186.645,186.6806,5393.0
2019-09-27 14:10:00,209.59,209.62,209.36,209.58,5601.0,186.7162,186.743,186.5113,186.7073,5601.0
2019-09-27 14:15:00,209.57,209.58,209.2,209.24,3800.0,186.6984,186.7073,186.3688,186.4044,3800.0
2019-09-27 14:20:00,209.21,209.49,209.12,209.42,6482.0,186.3777,186.6272,186.2975,186.5648,6482.0
2019-09-27 14:25:00,209.41,209.52,209.37,209.43,4287.0,186.5559,186.6539,186.5202,186.5737,4287.0
2019-09-27 14:30:00,209.5,209.5,209.07,209.07,4840.0,186.6361,186.6361,186.253,186.253,4840.0
2019-09-27 14:35:00,209.0,209.15,208.8,208.8,6293.0,186.1906,186.3243,186.0125,186.0125,6293.0
2019-09-27 14:40:00,208.86,208.91,208.45,208.48,11316.0,186.0659,186.1104,185.7007,185.7274,11316.0
2019-09-27 14:45:00,208.5,208.66,208.43,208.46,6670.0,185.7452,185.8877,185.6828,185.7096,6670.0
2019-09-27 14:50:00,208.29,208.34,208.0,208.28,8290.0,185.5581,185.6027,185.2998,185.5492,8290.0
2019-09-27 14:55:00,208.29,208.53,208.09,208.25,10648.0,185.5581,185.7719,185.3799,185.5225,10648.0
2019-09-27 15:00:00,208.27,208.32,207.96,207.96,12489.0,185.5403,185.5848,185.2641,185.2641,12489.0
2019-09-27 15:05:00,208.0,208.17,207.86,207.96,19513.0,185.2998,185.4512,185.175,185.2641,19513.0
2019-09-27 15:10:00,207.97,208.5,207.87,208.49,15052.0,185.273,185.7452,185.184,185.7363,15052.0
2019-09-27 15:15:00,208.7,209.04,208.7,209.04,6129.0,185.9234,186.2263,185.9234,186.2263,6129.0
2019-09-27 15:20:00,209.05,209.21,208.96,209.11,13009.0,186.2352,186.3777,186.155,186.2886,13009.0
2019-09-27 15:25:00,209.05,209.05,208.68,208.8,10772.0,186.2352,186.2352,185.9056,186.0125,10772.0
2019-09-27 15:30:00,208.85,209.23,208.85,209.15,9775.0,186.057,186.3955,186.057,186.3243,9775.0
2019-09-27 15:35:00,209.06,209.12,208.74,209.07,18946.0,186.2441,186.2975,185.959,186.253,18946.0
2019-09-27 15:40:00,209.01,209.35,208.97,209.19,9012.0,186.1995,186.5024,186.1639,186.3599,9012.0
2019-09-27 15:45:00,209.19,209.39,209.09,209.32,19793.0,186.3599,186.5381,186.2708,186.4757,19793.0
2019-09-27 15:50:00,209.35,209.58,209.12,209.18,16551.0,186.5024,186.7073,186.2975,186.351,16551.0
2019-09-27 15:55:00,209.11,209.18,208.84,208.96,79633.0,186.2886,186.351,186.0481,186.155,79633.0
2019-09-30 09:30:00,209.74,210.36,209.25,209.91,8690.0,186.8499,187.4022,186.4133,187.0013,8690.0
2019-09-30 09:35:00,209.79,210.17,209.68,210.17,2678.0,186.8944,187.2329,186.7964,187.2329,2678.0
2019-09-30 09:40:00,210.09,211.22,210.08,210.85,6237.0,187.1617,188.1683,187.1528,187.8387,6237.0
2019-09-30 09:45:00,210.84,210.84,210.44,210.76,3502.0,187.8298,187.8298,187.4735,187.7585,3502.0
2019-09-30 09:50:00,210.74,210.9,210.43,210.87,8105.0,187.7407,187.8833,187.4646,187.8565,8105.0
2019-09-30 09:55:00,210.78,210.88,210.08,210.09,7068.0,187.7764,187.8655,187.1528,187.1617,7068.0
2019-09-30 10:00:00,210.25,211.61,210.25,211.61,5520.0,187.3042,188.5158,187.3042,188.5158,5520.0
2019-09-30 10:05:00,211.62,211.62,210.99,211.14,4792.0,188.5247,188.5247,187.9634,188.0971,4792.0
2019-09-30 10:10:00,211.03,211.03,210.56,210.72,4772.0,187.9991,187.9991,187.5804,187.7229,4772.0
2019-09-30 10:15:00,210.79,210.79,210.05,210.06,4161.0,187.7853,187.7853,187.126,187.1349,4161.0
2019-09-30 10:20:00,210.26,210.32,209.98,209.98,3186.0,187.3131,187.3666,187.0637,187.0637,3186.0
2019-09-30 10:25:00,209.91,209.91,209.48,209.7,4745.0,187.0013,187.0013,186.6182,186.8142,4745.0
2019-09-30 10:30:00,209.85,210.04,209.49,209.58,4532.0,186.9479,187.1171,186.6272,186.7073,4532.0
2019-09-30 10:35:00,209.7,210.22,209.7,210.22,3994.0,186.8142,187.2775,186.8142,187.2775,3994.0
2019-09-30 10:40:00,210.22,210.33,209.87,210.2,3144.0,187.2775,187.3755,186.9657,187.2597,3144.0
2019-09-30 10:45:00,210.16,210.24,210.07,210.19,2850.0,187.224,187.2953,187.1439,187.2508,2850.0
2019-09-30 10:50:00,210.18,210.47,209.96,210.23,3991.0,187.2418,187.5002,187.0459,187.2864,3991.0
2019-09-30 10:55:00,210.25,210.29,210.05,210.17,2532.0,187.3042,187.3398,187.126,187.2329,2532.0
2019-09-30 11:00:00,210.22,210.46,210.21,210.22,2765.0,187.2775,187.4913,187.2686,187.2775,2765.0
2019-09-30 11:05:00,210.15,210.42,210.14,210.42,2780.0,187.2151,187.4557,187.2062,187.4557,2780.0
2019-09-30 11:10:00,210.28,210.43,210.16,210.17,6062.0,187.3309,187.4646,187.224,187.2329,6062.0
2019-09-30 11:15:00,210.33,210.4,210.25,210.4,1778.0,187.3755,187.4378,187.3042,187.4378,1778.0
2019-09-30 11:20:00,210.34,210.42,210.25,210.25,1280.0,187.3844,187.4557,187.3042,187.3042,1280.0
2019-09-30 11:25:00,210.3,210.64,210.3,210.63,3648.0,187.3488,187.6516,187.3488,187.6427,3648.0
2019-09-30 11:30:00,210.7,210.8,210.61,210.65,3988.0,187.7051,187.7942,187.6249,187.6606,3988.0
2019-09-30 11:35:00,210.67,210.67,210.47,210.56,4882.0,187.6784,187.6784,187.5002,187.5804,4882.0
2019-09-30 11:40:00,210.53,210.73,210.47,210.52,5221.0,187.5537,187.7318,187.5002,187.5447,5221.0
2019-09-30 11:45:00,210.47,210.63,210.41,210.48,3670.0,187.5002,187.6427,187.4467,187.5091,3670.0
2019-09-30 11:50:00,210.54,210.55,210.2,210.2,6156.0,187.5626,187.5715,187.2597,187.2597,6156.0
2019-09-30 11:55:00,210.27,210.45,210.21,210.3,3917.0,187.322,187.4824,187.2686,187.3488,3917.0
2019-09-30 12:00:00,210.38,210.6,210.32,210.51,1799.0,187.42,187.616,187.3666,187.5358,1799.0
2019-09-30 12:05:00,210.46,210.56,210.39,210.56,2400.0,187.4913,187.5804,187.4289,187.5804,2400.0
2019-09-30 12:10:00,210.44,210.93,210.44,210.93,1900.0,187.4735,187.91,187.4735,187.91,1900.0
2019-09-30 12:15:00,210.84,210.84,210.59,210.64,2769.0,187.8298,187.8298,187.6071,187.6516,2769.0
2019-09-30 12:20:00,210.6,210.68,210.47,210.53,3747.0,187.616,187.6873,187.5002,187.5537,3747.0
2019-09-30 12:25:00,210.42,210.43,210.29,210.35,3391.0,187.4557,187.4646,187.3398,187.3933,3391.0
2019-09-30 12:30:00,210.28,210.38,210.22,210.38,4400.0,187.3309,187.42,187.2775,187.42,4400.0
2019-09-30 12:35:00,210.37,210.39,210.24,210.39,6035.0,187.4111,187.4289,187.2953,187.4289,6035.0
2019-09-30 12:40:00,210.31,210.4,210.17,210.18,10127.0,187.3577,187.4378,187.2329,187.2418,10127.0
2019-09-30 12:45:00,210.11,210.26,210.11,210.2,2711.0,187.1795,187.3131,187.1795,187.2597,2711.0
2019-09-30 12:50:00,210.31,210.4,210.31,210.32,1229.0,187.3577,187.4378,187.3577,187.3666,1229.0
2019-09-30 12:55:00,210.38,210.38,210.21,210.24,3000.0,187.42,187.42,187.2686,187.2953,3000.0
2019-09-30 13:00:00,210.28,210.4,210.28,210.4,400.0,187.3309,187.4378,187.3309,187.4378,400.0
2019-09-30 13:05:00,210.37,210.41,210.36,210.36,3380.0,187.4111,187.4467,187.4022,187.4022,3380.0
2019-09-30 13:10:00,210.4,210.41,210.16,210.25,4331.0,187.4378,187.4467,187.224,187.3042,4331.0
2019-09-30 13:15:00,210.18,210.27,210.07,210.11,3770.0,187.2418,187.322,187.1439,187.1795,3770.0
2019-09-30 13:20:00,210.12,210.16,209.63,209.64,7120.0,187.1884,187.224,186.7519,186.7608,7120.0
2019-09-30 13:25:00,209.55,209.57,209.38,209.39,4174.0,186.6806,186.6984,186.5292,186.5381,4174.0
2019-09-30 13:30:00,209.36,209.45,209.28,209.28,6310.0,186.5113,186.5915,186.4401,186.4401,6310.0
2019-09-30 13:35:00,209.31,209.31,209.05,209.15,5945.0,186.4668,186.4668,186.2352,186.3243,5945.0
2019-09-30 13:40:00,209.08,209.23,209.05,209.07,4204.0,186.2619,186.3955,186.2352,186.253,4204.0
2019-09-30 13:45:00,209.11,209.46,209.11,209.33,4388.0,186.2886,186.6004,186.2886,186.4846,4388.0
2019-09-30 13:50:00,209.34,209.34,209.14,209.14,2168.0,186.4935,186.4935,186.3153,186.3153,2168.0
2019-09-30 13:55:00,209.17,209.22,209.14,209.17,1300.0,186.3421,186.3866,186.3153,186.3421,1300.0
2019-09-30 14:00:00,209.17,209.29,209.15,209.24,4839.0,186.3421,186.449,186.3243,186.4044,4839.0
2019-09-30 14:05:00,209.26,209.26,209.02,209.02,4410.0,186.4223,186.4223,186.2084,186.2084,4410.0
2019-09-30 14:10:00,209.0,209.33,208.97,209.23,6872.0,186.1906,186.4846,186.1639,186.3955,6872.0
2019-09-30 14:15:00,209.29,209.33,209.21,209.23,5321.0,186.449,186.4846,186.3777,186.3955,5321.0
2019-09-30 14:20:00,209.16,209.31,209.11,209.26,3579.0,186.3332,186.4668,186.2886,186.4223,3579.0
2019-09-30 14:25:00,209.28,209.28,209.16,209.25,2876.0,186.4401,186.4401,186.3332,186.4133,2876.0
2019-09-30 14:30:00,209.22,209.29,209.09,209.13,9097.0,186.3866,186.449,186.2708,186.3064,9097.0
2019-09-30 14:35:00,209.0,209.13,208.96,209.07,2902.0,186.1906,186.3064,186.155,186.253,2902.0
2019-09-30 14:40:00,209.13,209.24,209.13,209.2,3556.0,186.3064,186.4044,186.3064,186.3688,3556.0
2019-09-30 14:45:00,209.16,209.33,209.11,209.12,4842.0,186.3332,186.4846,186.2886,186.2975,4842.0
2019-09-30 14:50:00,209.18,209.32,209.1,209.21,5021.0,186.351,186.4757,186.2797,186.3777,5021.0
2019-09-30 14:55:00,209.18,209.47,209.13,209.4,7367.0,186.351,186.6093,186.3064,186.547,7367.0
2019-09-30 15:00:00,209.39,209.39,209.12,209.12,6956.0,186.5381,186.5381,186.2975,186.2975,6956.0
2019-09-30 15:05:00,209.15,209.19,208.93,209.19,6603.0,186.3243,186.3599,186.1283,186.3599,6603.0
2019-09-30 15:10:00,209.14,209.21,209.1,209.21,7050.0,186.3153,186.3777,186.2797,186.3777,7050.0
2019-09-30 15:15:00,209.21,209.23,209.02,209.02,4685.0,186.3777,186.3955,186.2084,186.2084,4685.0
2019-09-30 15:20:00,209.03,209.17,209.02,209.16,8000.0,186.2174,186.3421,186.2084,186.3332,8000.0
2019-09-30 15:25:00,209.12,209.2,208.92,208.92,7648.0,186.2975,186.3688,186.1194,186.1194,7648.0
2019-09-30 15:30:00,208.9,208.9,208.67,208.74,11115.0,186.1015,186.1015,185.8966,185.959,11115.0
2019-09-30 15:35:00,208.73,208.95,208.69,208.91,13437.0,185.9501,186.1461,185.9145,186.1104,13437.0
2019-09-30 15:40:00,208.91,208.91,208.72,208.72,12351.0,186.1104,186.1104,185.9412,185.9412,12351.0
2019-09-30 15:45:00,208.77,208.83,208.36,208.4,23311.0,185.9857,186.0392,185.6205,185.6561,23311.0
2019-09-30 15:50:00,208.38,208.87,208.38,208.7,36115.0,185.6383,186.0748,185.6383,185.9234,36115.0
2019-09-30 15:55:00,208.65,208.79,208.31,208.47,49110.0,185.8788,186.0035,185.5759,185.7185,49110.0
2019-10-01 09:30:00,209.63,210.0,209.25,209.45,15379.0,186.7519,187.0815,186.4133,186.5915,15379.0
2019-10-01 09:35:00,209.85,210.65,209.69,210.63,7647.0,186.9479,187.6606,186.8053,187.6427,7647.0
2019-10-01 09:40:00,210.16,210.42,209.81,209.81,2000.0,187.224,187.4557,186.9122,186.9122,2000.0
2019-10-01 09:45:00,209.8,209.86,209.09,209.13,5986.0,186.9033,186.9568,186.2708,186.3064,5986.0
2019-10-01 09:50:00,209.07,209.18,208.78,209.18,5297.0,186.253,186.351,185.9946,186.351,5297.0
2019-10-01 09:55:00,209.23,209.29,209.07,209.19,10289.0,186.3955,186.449,186.253,186.3599,10289.0
2019-10-01 10:00:00,209.08,209.08,208.11,208.11,9860.0,186.2619,186.2619,185.3978,185.3978,9860.0
2019-10-01 10:05:00,208.02,208.2,207.3,207.34,10007.0,185.3176,185.4779,184.6762,184.7118,10007.0
2019-10-01 10:10:00,207.34,207.57,206.94,207.57,11390.0,184.7118,184.9167,184.3554,184.9167,11390.0
2019-10-01 10:15:00,207.55,207.64,207.46,207.58,1900.0,184.8989,184.9791,184.8187,184.9256,1900.0
2019-10-01 10:20:00,207.5,207.51,207.04,207.24,4246.0,184.8543,184.8632,184.4445,184.6227,4246.0
2019-10-01 10:25:00,207.37,207.84,207.37,207.8,2444.0,184.7385,185.1572,184.7385,185.1216,2444.0
2019-10-01 10:30:00,207.74,208.1,207.69,208.0,5592.0,185.0681,185.3888,185.0236,185.2998,5592.0
2019-10-01 10:35:00,208.0,208.32,207.73,208.32,4999.0,185.2998,185.5848,185.0592,185.5848,4999.0
2019-10-01 10:40:00,208.29,208.29,207.94,208.04,3007.0,185.5581,185.5581,185.2463,185.3354,3007.0
2019-10-01 10:45:00,208.02,208.42,208.01,208.08,3512.0,185.3176,185.6739,185.3087,185.371,3512.0
2019-10-01 10:50:00,207.98,208.64,207.98,208.42,14903.0,185.2819,185.8699,185.2819,185.6739,14903.0
2019-10-01 10:55:00,208.42,208.49,208.2,208.28,9449.0,185.6739,185.7363,185.4779,185.5492,9449.0
2019-10-01 11:00:00,208.27,208.27,207.54,207.63,5675.0,185.5403,185.5403,184.89,184.9701,5675.0
2019-10-01 11:05:00,207.6,208.19,207.46,208.03,17263.0,184.9434,185.469,184.8187,185.3265,17263.0
2019-10-01 11:10:00,207.96,207.99,207.43,207.62,15367.0,185.2641,185.2909,184.792,184.9612,15367.0
2019-10-01 11:15:00,207.45,207.46,207.2,207.2,19329.0,184.8098,184.8187,184.5871,184.5871,19329.0
2019-10-01 11:20:00,207.26,207.26,206.98,207.11,8882.0,184.6405,184.6405,184.3911,184.5069,8882.0
2019-10-01 11:25:00,207.14,207.14,206.5,206.93,10417.0,184.5336,184.5336,183.9635,184.3465,10417.0
2019-10-01 11:30:00,206.94,207.12,206.67,206.8,17683.0,184.3554,184.5158,184.1149,184.2307,17683.0
2019-10-01 11:35:00,206.73,207.04,206.63,206.7,3975.0,184.1684,184.4445,184.0793,184.1416,3975.0
2019-10-01 11:40:00,206.81,206.81,206.49,206.69,3916.0,184.2396,184.2396,183.9546,184.1327,3916.0
2019-10-01 11:45:00,206.64,206.64,206.31,206.46,3800.0,184.0882,184.0882,183.7942,183.9278,3800.0
2019-10-01 11:50:00,206.63,206.68,206.49,206.58,1700.0,184.0793,184.1238,183.9546,184.0347,1700.0
2019-10-01 11:55:00,206.54,206.61,206.44,206.6,4065.0,183.9991,184.0615,183.91,184.0526,4065.0
2019-10-01 12:00:00,206.49,206.58,205.85,205.89,9220.0,183.9546,184.0347,183.3844,183.42,9220.0
2019-10-01 12:05:00,205.82,205.9,205.6,205.6,6143.0,183.3577,183.4289,183.1617,183.1617,6143.0
2019-10-01 12:10:00,205.49,205.65,205.23,205.24,18094.0,183.0637,183.2062,182.8321,182.841,18094.0
2019-10-01 12:15:00,205.21,205.67,205.21,205.63,4324.0,182.8143,183.224,182.8143,183.1884,4324.0
2019-10-01 12:20:00,205.73,205.79,205.55,205.55,1500.0,183.2775,183.331,183.1171,183.1171,1500.0
2019-10-01 12:25:00,205.37,205.56,205.37,205.43,2333.0,182.9568,183.1261,182.9568,183.0102,2333.0
2019-10-01 12:30:00,205.55,205.6,205.41,205.46,3340.0,183.1171,183.1617,182.9924,183.037,3340.0
2019-10-01 12:35:00,205.39,205.46,205.28,205.35,3458.0,182.9746,183.037,182.8766,182.939,3458.0
2019-10-01 12:40:00,205.42,205.58,205.41,205.48,2302.0,183.0013,183.1439,182.9924,183.0548,2302.0
2019-10-01 12:45:00,205.47,205.52,204.81,205.05,13942.0,183.0459,183.0904,182.4579,182.6717,13942.0
2019-10-01 12:50:00,204.97,205.22,204.94,205.11,14194.0,182.6004,182.8232,182.5737,182.7252,14194.0
2019-10-01 12:55:00,205.15,205.49,205.15,205.29,4385.0,182.7608,183.0637,182.7608,182.8855,4385.0
2019-10-01 13:00:00,205.34,205.36,205.11,205.16,7538.0,182.9301,182.9479,182.7252,182.7697,7538.0
2019-10-01 13:05:00,205.18,205.18,204.82,204.84,11161.0,182.7875,182.7875,182.4668,182.4846,11161.0
2019-10-01 13:10:00,204.81,204.89,204.7,204.76,6074.0,182.4579,182.5292,182.3599,182.4134,6074.0
2019-10-01 13:15:00,204.82,204.88,204.67,204.67,4780.0,182.4668,182.5203,182.3332,182.3332,4780.0
2019-10-01 13:20:00,204.68,204.68,204.33,204.34,1934.0,182.3421,182.3421,182.0303,182.0392,1934.0
2019-10-01 13:25:00,204.33,204.68,204.33,204.49,6821.0,182.0303,182.3421,182.0303,182.1728,6821.0
2019-10-01 13:30:00,204.59,204.61,204.32,204.36,5282.0,182.2619,182.2797,182.0214,182.057,5282.0
2019-10-01 13:35:00,204.37,204.42,204.0,204.15,10955.0,182.0659,182.1105,181.7363,181.8699,10955.0
2019-10-01 13:40:00,204.13,204.28,204.01,204.03,7780.0,181.8521,181.9857,181.7452,181.763,7780.0
2019-10-01 13:45:00,204.03,204.3,204.03,204.27,7569.0,181.763,182.0036,181.763,181.9768,7569.0
2019-10-01 13:50:00,204.35,204.43,204.16,204.18,3042.0,182.0481,182.1194,181.8788,181.8967,3042.0
2019-10-01 13:55:00,204.14,204.28,204.13,204.24,3253.0,181.861,181.9857,181.8521,181.9501,3253.0
2019-10-01 14:00:00,204.23,204.46,204.11,204.33,5253.0,181.9412,182.1461,181.8343,182.0303,5253.0
2019-10-01 14:05:00,204.36,204.37,203.9,203.9,7664.0,182.057,182.0659,181.6472,181.6472,7664.0
2019-10-01 14:10:00,203.96,204.19,203.96,204.17,7025.0,181.7007,181.9056,181.7007,181.8878,7025.0
2019-10-01 14:15:00,204.24,204.38,204.17,204.28,4702.0,181.9501,182.0748,181.8878,181.9857,4702.0
2019-10-01 14:20:00,204.26,204.51,204.24,204.51,6965.0,181.9679,182.1906,181.9501,182.1906,6965.0
2019-10-01 14:25:00,204.51,204.63,204.32,204.62,3730.0,182.1906,182.2976,182.0214,182.2886,3730.0
2019-10-01 14:30:00,204.62,204.93,204.62,204.88,5403.0,182.2886,182.5648,182.2886,182.5203,5403.0
2019-10-01 14:35:00,204.94,205.2,204.94,205.19,3878.0,182.5737,182.8053,182.5737,182.7964,3878.0
2019-10-01 14:40:00,205.15,205.54,205.08,205.11,7738.0,182.7608,183.1082,182.6984,182.7252,7738.0
2019-10-01 14:45:00,205.11,205.12,204.92,204.97,4361.0,182.7252,182.7341,182.5559,182.6004,4361.0
2019-10-01 14:50:00,205.07,205.15,204.8,204.83,2765.0,182.6895,182.7608,182.449,182.4757,2765.0
2019-10-01 14:55:00,204.82,204.82,204.51,204.51,7112.0,182.4668,182.4668,182.1906,182.1906,7112.0
2019-10-01 15:00:00,204.63,204.86,204.59,204.65,6236.0,182.2976,182.5024,182.2619,182.3154,6236.0
2019-10-01 15:05:00,204.61,204.61,204.35,204.35,6720.0,182.2797,182.2797,182.0481,182.0481,6720.0
2019-10-01 15:10:00,204.32,204.35,204.03,204.04,10823.0,182.0214,182.0481,181.763,181.7719,10823.0
2019-10-01 15:15:00,204.06,204.39,204.0,204.25,7311.0,181.7898,182.0837,181.7363,181.959,7311.0
2019-10-01 15:20:00,204.18,204.43,204.1,204.43,6485.0,181.8967,182.1194,181.8254,182.1194,6485.0
2019-10-01 15:25:00,204.53,204.53,204.35,204.43,8094.0,182.2085,182.2085,182.0481,182.1194,8094.0
2019-10-01 15:30:00,204.43,204.5,204.15,204.42,7848.0,182.1194,182.1817,181.8699,182.1105,7848.0
2019-10-01 15:35:00,204.49,204.58,204.26,204.26,9173.0,182.1728,182.253,181.9679,181.9679,9173.0
2019-10-01 15:40:00,204.29,204.29,204.07,204.18,13644.0,181.9947,181.9947,181.7987,181.8967,13644.0
2019-10-01 15:45:00,204.21,204.22,203.72,203.79,17949.0,181.9234,181.9323,181.4869,181.5492,17949.0
2019-10-01 15:50:00,203.78,203.99,203.61,203.86,32218.0,181.5403,181.7274,181.3889,181.6116,32218.0
2019-10-01 15:55:00,203.81,203.86,203.28,203.76,66333.0,181.567,181.6116,181.0949,181.5225,66333.0
2019-10-02 09:30:00,203.0,203.37,202.2,202.73,23633.0,180.8454,181.1751,180.1328,180.6049,23633.0
2019-10-02 09:35:00,202.65,202.9,202.22,202.43,4099.0,180.5336,180.7564,180.1506,180.3376,4099.0
2019-10-02 09:40:00,202.54,202.66,202.04,202.04,11496.0,180.4356,180.5425,179.9902,179.9902,11496.0
2019-10-02 09:45:00,202.03,202.72,201.77,202.51,16236.0,179.9813,180.596,179.7497,180.4089,16236.0
2019-10-02 09:50:00,202.32,202.78,202.08,202.78,12656.0,180.2397,180.6495,180.0258,180.6495,12656.0
2019-10-02 09:55:00,202.69,202.7,202.06,202.42,6323.0,180.5693,180.5782,180.008,180.3287,6323.0
2019-10-02 10:00:00,202.39,202.39,201.17,202.07,13326.0,180.302,180.302,179.2152,180.0169,13326.0
2019-10-02 10:05:00,202.23,202.58,201.8,201.81,10968.0,180.1595,180.4713,179.7764,179.7853,10968.0
2019-10-02 10:10:00,201.97,202.88,201.78,202.36,14321.0,179.9279,180.7385,179.7586,180.2753,14321.0
2019-10-02 10:15:00,202.17,202.76,202.17,202.49,6135.0,180.106,180.6316,180.106,180.3911,6135.0
2019-10-02 10:20:00,202.38,202.64,202.03,202.15,8538.0,180.2931,180.5247,179.9813,180.0882,8538.0
2019-10-02 10:25:00,202.04,202.22,201.53,201.9,33930.0,179.9902,180.1506,179.5359,179.8655,33930.0
2019-10-02 10:30:00,201.9,201.9,201.14,201.28,17759.0,179.8655,179.8655,179.1884,179.3132,17759.0
2019-10-02 10:35:00,201.32,201.51,201.17,201.32,11730.0,179.3488,179.5181,179.2152,179.3488,11730.0
2019-10-02 10:40:00,201.34,201.64,201.11,201.14,9658.0,179.3666,179.6339,179.1617,179.1884,9658.0
2019-10-02 10:45:00,201.12,201.12,200.67,201.0,25137.0,179.1706,179.1706,178.7697,179.0637,25137.0
2019-10-02 10:50:00,201.0,201.55,200.78,201.41,24405.0,179.0637,179.5537,178.8677,179.429,24405.0
2019-10-02 10:55:00,201.44,201.55,201.18,201.5,6104.0,179.4557,179.5537,179.2241,179.5091,6104.0
2019-10-02 11:00:00,201.55,202.41,201.55,202.26,13511.0,179.5537,180.3198,179.5537,180.1862,13511.0
2019-10-02 11:05:00,202.41,202.68,202.4,202.41,10850.0,180.3198,180.5604,180.3109,180.3198,10850.0
2019-10-02 11:10:00,202.4,202.76,202.27,202.76,11899.0,180.3109,180.6316,180.1951,180.6316,11899.0
2019-10-02 11:15:00,202.79,203.15,202.72,203.06,12709.0,180.6584,180.9791,180.596,180.8989,12709.0
2019-10-02 11:20:00,203.07,203.18,202.6,202.96,6658.0,180.9078,181.0058,180.4891,180.8098,6658.0
2019-10-02 11:25:00,202.99,203.09,202.82,202.85,12473.0,180.8365,180.9256,180.6851,180.7118,12473.0
2019-10-02 11:30:00,202.89,202.94,202.37,202.52,24547.0,180.7474,180.792,180.2842,180.4178,24547.0
2019-10-02 11:35:00,202.52,202.57,201.94,202.36,8627.0,180.4178,180.4624,179.9011,180.2753,8627.0
2019-10-02 11:40:00,202.34,202.8,202.3,202.6,20590.0,180.2575,180.6673,180.2218,180.4891,20590.0
2019-10-02 11:45:00,202.56,202.57,202.24,202.45,11691.0,180.4535,180.4624,180.1684,180.3555,11691.0
2019-10-02 11:50:00,202.42,202.74,202.42,202.6,15846.0,180.3287,180.6138,180.3287,180.4891,15846.0
2019-10-02 11:55:00,202.54,202.74,202.5,202.73,3023.0,180.4356,180.6138,180.4,180.6049,3023.0
2019-10-02 12:00:00,202.64,202.72,202.49,202.59,8378.0,180.5247,180.596,180.3911,180.4802,8378.0
2019-10-02 12:05:00,202.47,202.6,202.37,202.51,5186.0,180.3733,180.4891,180.2842,180.4089,5186.0
2019-10-02 12:10:00,202.44,202.47,202.17,202.2,18746.0,180.3466,180.3733,180.106,180.1328,18746.0
2019-10-02 12:15:00,202.17,202.24,201.93,202.16,13171.0,180.106,180.1684,179.8922,180.0971,13171.0
2019-10-02 12:20:00,202.06,202.07,201.86,201.94,4600.0,180.008,180.0169,179.8299,179.9011,4600.0
2019-10-02 12:25:00,201.92,202.08,201.79,202.03,5009.0,179.8833,180.0258,179.7675,179.9813,5009.0
2019-10-02 12:30:00,202.08,202.1,201.89,201.89,3419.0,180.0258,180.0437,179.8566,179.8566,3419.0
2019-10-02 12:35:00,201.91,201.91,201.6,201.66,7187.0,179.8744,179.8744,179.5982,179.6517,7187.0
2019-10-02 12:40:00,201.73,201.77,201.56,201.71,5700.0,179.714,179.7497,179.5626,179.6962,5700.0
2019-10-02 12:45:00,201.75,201.76,201.5,201.5,17051.0,179.7319,179.7408,179.5091,179.5091,17051.0
2019-10-02 12:50:00,201.46,201.73,201.35,201.73,11002.0,179.4735,179.714,179.3755,179.714,11002.0
2019-10-02 12:55:00,201.66,201.95,201.66,201.75,7543.0,179.6517,179.91,179.6517,179.7319,7543.0
2019-10-02 13:00:00,201.77,201.78,201.6,201.78,5878.0,179.7497,179.7586,179.5982,179.7586,5878.0
2019-10-02 13:05:00,201.73,202.08,201.61,201.97,7689.0,179.714,180.0258,179.6071,179.9279,7689.0
2019-10-02 13:10:00,201.94,202.23,201.94,202.23,6673.0,179.9011,180.1595,179.9011,180.1595,6673.0
2019-10-02 13:15:00,202.15,202.22,201.97,201.98,6132.0,180.0882,180.1506,179.9279,179.9368,6132.0
2019-10-02 13:20:00,201.85,201.85,201.66,201.78,4006.0,179.8209,179.8209,179.6517,179.7586,4006.0
2019-10-02 13:25:00,201.84,202.07,201.74,202.04,17567.0,179.812,180.0169,179.723,179.9902,17567.0
2019-10-02 13:30:00,202.09,202.13,201.7,201.72,15106.0,180.0348,180.0704,179.6873,179.7051,15106.0
2019-10-02 13:35:00,201.79,201.97,201.78,201.97,8042.0,179.7675,179.9279,179.7586,179.9279,8042.0
2019-10-02 13:40:00,201.93,201.96,201.76,201.8,10008.0,179.8922,179.9189,179.7408,179.7764,10008.0
2019-10-02 13:45:00,201.79,202.19,201.77,202.03,11189.0,179.7675,180.1238,179.7497,179.9813,11189.0
2019-10-02 13:50:00,202.03,202.16,201.98,202.13,4700.0,179.9813,180.0971,179.9368,180.0704,4700.0
2019-10-02 13:55:00,202.17,202.33,202.12,202.29,6701.0,180.106,180.2486,180.0615,180.2129,6701.0
2019-10-02 14:00:00,202.32,202.68,202.19,202.59,8123.0,180.2397,180.5604,180.1238,180.4802,8123.0
2019-10-02 14:05:00,202.6,202.87,202.49,202.83,5859.0,180.4891,180.7296,180.3911,180.694,5859.0
2019-10-02 14:10:00,202.79,203.08,202.79,202.91,7441.0,180.6584,180.9167,180.6584,180.7653,7441.0
2019-10-02 14:15:00,202.92,203.27,202.91,203.2,8794.0,180.7742,181.086,180.7653,181.0236,8794.0
2019-10-02 14:20:00,203.24,203.39,203.15,203.39,11372.0,181.0592,181.1929,180.9791,181.1929,11372.0
2019-10-02 14:25:00,203.37,203.39,203.07,203.15,11825.0,181.1751,181.1929,180.9078,180.9791,11825.0
2019-10-02 14:30:00,203.2,203.24,202.89,203.19,6878.0,181.0236,181.0592,180.7474,181.0147,6878.0
2019-10-02 14:35:00,203.27,203.3,202.95,203.18,43383.0,181.086,181.1127,180.8009,181.0058,43383.0
2019-10-02 14:40:00,203.18,203.25,202.84,202.94,21276.0,181.0058,181.0682,180.7029,180.792,21276.0
2019-10-02 14:45:00,202.95,203.0,202.84,202.93,22170.0,180.8009,180.8454,180.7029,180.7831,22170.0
2019-10-02 14:50:00,202.9,202.99,202.87,202.89,2800.0,180.7564,180.8365,180.7296,180.7474,2800.0
2019-10-02 14:55:00,202.96,203.06,202.88,203.01,12250.0,180.8098,180.8989,180.7385,180.8544,12250.0
2019-10-02 15:00:00,203.01,203.06,202.71,202.76,10778.0,180.8544,180.8989,180.5871,180.6316,10778.0
2019-10-02 15:05:00,202.7,203.01,202.55,203.0,9357.0,180.5782,180.8544,180.4446,180.8454,9357.0
2019-10-02 15:10:00,203.05,203.57,203.04,203.46,10071.0,180.89,181.3532,180.8811,181.2552,10071.0
2019-10-02 15:15:00,203.47,203.64,203.47,203.57,7825.0,181.2641,181.4156,181.2641,181.3532,7825.0
2019-10-02 15:20:00,203.57,203.64,203.38,203.39,5142.0,181.3532,181.4156,181.184,181.1929,5142.0
2019-10-02 15:25:00,203.48,203.58,203.32,203.32,8127.0,181.2731,181.3621,181.1305,181.1305,8127.0
2019-10-02 15:30:00,203.27,203.73,203.19,203.6,9780.0,181.086,181.4958,181.0147,181.38,9780.0
2019-10-02 15:35:00,203.56,203.6,203.44,203.55,10560.0,181.3443,181.38,181.2374,181.3354,10560.0
2019-10-02 15:40:00,203.53,203.75,203.52,203.64,15311.0,181.3176,181.5136,181.3087,181.4156,15311.0
2019-10-02 15:45:00,203.66,203.73,203.15,203.15,23076.0,181.4334,181.4958,180.9791,180.9791,23076.0
2019-10-02 15:50:00,203.1,203.47,203.01,203.47,19493.0,180.9345,181.2641,180.8544,181.2641,19493.0
2019-10-02 15:55:00,203.43,203.5,203.06,203.29,61148.0,181.2285,181.2909,180.8989,181.1038,61148.0
2019-10-03 09:30:00,203.61,204.74,203.6,203.92,15189.0,181.3889,182.3955,181.38,181.665,15189.0
2019-10-03 09:35:00,204.45,204.77,204.27,204.55,7150.0,182.1372,182.4223,181.9768,182.2263,7150.0
2019-10-03 09:40:00,204.2,204.68,204.1,204.52,5693.0,181.9145,182.3421,181.8254,182.1996,5693.0
2019-10-03 09:45:00,204.57,205.17,204.45,204.92,10720.0,182.2441,182.7786,182.1372,182.5559,10720.0
2019-10-03 09:50:00,204.89,205.01,204.61,205.01,14412.0,182.5292,182.6361,182.2797,182.6361,14412.0
2019-10-03 09:55:00,205.01,205.01,204.74,204.9,4693.0,182.6361,182.6361,182.3955,182.5381,4693.0
2019-10-03 10:00:00,204.82,204.82,203.36,204.22,22921.0,182.4668,182.4668,181.1662,181.9323,22921.0
2019-10-03 10:05:00,204.2,204.2,203.09,203.5,14428.0,181.9145,181.9145,180.9256,181.2909,14428.0
2019-10-03 10:10:00,203.5,203.54,203.17,203.35,7172.0,181.2909,181.3265,180.9969,181.1572,7172.0
2019-10-03 10:15:00,203.39,203.86,203.29,203.86,10009.0,181.1929,181.6116,181.1038,181.6116,10009.0
2019-10-03 10:20:00,203.85,204.53,203.84,204.3,7553.0,181.6027,182.2085,181.5938,182.0036,7553.0
2019-10-03 10:25:00,204.29,204.97,204.23,204.86,3804.0,181.9947,182.6004,181.9412,182.5024,3804.0
2019-10-03 10:30:00,204.81,204.98,204.1,204.28,6447.0,182.4579,182.6094,181.8254,181.9857,6447.0
2019-10-03 10:35:00,204.15,204.91,203.89,204.12,11792.0,181.8699,182.547,181.6383,181.8432,11792.0
2019-10-03 10:40:00,204.1,204.24,203.98,204.17,3544.0,181.8254,181.9501,181.7185,181.8878,3544.0
2019-10-03 10:45:00,204.05,204.31,203.94,204.07,7577.0,181.7808,182.0125,181.6829,181.7987,7577.0
2019-10-03 10:50:00,204.08,204.16,203.5,203.6,10954.0,181.8076,181.8788,181.2909,181.38,10954.0
2019-10-03 10:55:00,203.4,203.84,202.97,203.84,10401.0,181.2018,181.5938,180.8187,181.5938,10401.0
2019-10-03 11:00:00,203.84,204.79,203.82,204.79,8589.0,181.5938,182.4401,181.576,182.4401,8589.0
2019-10-03 11:05:00,204.65,205.0,204.52,204.77,4159.0,182.3154,182.6272,182.1996,182.4223,4159.0
2019-10-03 11:10:00,204.58,205.27,204.58,205.22,3450.0,182.253,182.8677,182.253,182.8232,3450.0
2019-10-03 11:15:00,205.22,205.53,205.04,205.53,6600.0,182.8232,183.0993,182.6628,183.0993,6600.0
2019-10-03 11:20:00,205.56,205.6,205.13,205.18,14141.0,183.1261,183.1617,182.743,182.7875,14141.0
2019-10-03 11:25:00,205.12,205.18,204.94,204.96,7265.0,182.7341,182.7875,182.5737,182.5915,7265.0
2019-10-03 11:30:00,204.87,204.88,204.23,204.53,6472.0,182.5114,182.5203,181.9412,182.2085,6472.0
2019-10-03 11:35:00,204.55,204.7,204.26,204.35,3913.0,182.2263,182.3599,181.9679,182.0481,3913.0
2019-10-03 11:40:00,204.31,204.59,204.16,204.59,6125.0,182.0125,182.2619,181.8788,182.2619,6125.0
2019-10-03 11:45:00,204.59,204.59,204.17,204.34,6098.0,182.2619,182.2619,181.8878,182.0392,6098.0
2019-10-03 11:50:00,204.34,204.6,204.21,204.55,6107.0,182.0392,182.2708,181.9234,182.2263,6107.0
2019-10-03 11:55:00,204.58,204.64,204.25,204.29,9045.0,182.253,182.3065,181.959,181.9947,9045.0
2019-10-03 12:00:00,204.29,204.43,203.93,203.98,5758.0,181.9947,182.1194,181.6739,181.7185,5758.0
2019-10-03 12:05:00,204.05,204.45,204.05,204.27,4679.0,181.7808,182.1372,181.7808,181.9768,4679.0
2019-10-03 12:10:00,204.27,204.62,204.27,204.58,2501.0,181.9768,182.2886,181.9768,182.253,2501.0
2019-10-03 12:15:00,204.45,204.71,204.41,204.41,4925.0,182.1372,182.3688,182.1016,182.1016,4925.0
2019-10-03 12:20:00,204.23,204.29,204.05,204.05,6039.0,181.9412,181.9947,181.7808,181.7808,6039.0
2019-10-03 12:25:00,204.09,204.28,204.0,204.03,5609.0,181.8165,181.9857,181.7363,181.763,5609.0
2019-10-03 12:30:00,204.11,204.39,204.1,204.3,7728.0,181.8343,182.0837,181.8254,182.0036,7728.0
2019-10-03 12:35:00,204.26,204.4,204.2,204.33,5850.0,181.9679,182.0927,181.9145,182.0303,5850.0
2019-10-03 12:40:00,204.35,204.66,204.35,204.65,5138.0,182.0481,182.3243,182.0481,182.3154,5138.0
2019-10-03 12:45:00,204.61,204.68,204.42,204.42,6710.0,182.2797,182.3421,182.1105,182.1105,6710.0
2019-10-03 12:50:00,204.45,204.62,204.41,204.41,9000.0,182.1372,182.2886,182.1016,182.1016,9000.0
2019-10-03 12:55:00,204.43,204.81,204.43,204.76,2057.0,182.1194,182.4579,182.1194,182.4134,2057.0
2019-10-03 13:00:00,204.76,204.93,204.76,204.79,2391.0,182.4134,182.5648,182.4134,182.4401,2391.0
2019-10-03 13:05:00,204.79,204.84,204.72,204.72,2723.0,182.4401,182.4846,182.3777,182.3777,2723.0
2019-10-03 13:10:00,204.65,204.77,204.52,204.6,4135.0,182.3154,182.4223,182.1996,182.2708,4135.0
2019-10-03 13:15:00,204.55,204.65,204.49,204.57,3000.0,182.2263,182.3154,182.1728,182.2441,3000.0
2019-10-03 13:20:00,204.62,204.62,204.37,204.54,6099.0,182.2886,182.2886,182.0659,182.2174,6099.0
2019-10-03 13:25:00,204.5,204.68,204.47,204.51,6016.0,182.1817,182.3421,182.155,182.1906,6016.0
2019-10-03 13:30:00,204.55,204.69,204.53,204.53,3502.0,182.2263,182.351,182.2085,182.2085,3502.0
2019-10-03 13:35:00,204.56,204.65,204.45,204.55,2701.0,182.2352,182.3154,182.1372,182.2263,2701.0
2019-10-03 13:40:00,204.61,205.16,204.6,205.08,8199.0,182.2797,182.7697,182.2708,182.6984,8199.0
2019-10-03 13:45:00,205.03,205.08,204.93,204.93,3996.0,182.6539,182.6984,182.5648,182.5648,3996.0
2019-10-03 13:50:00,204.99,205.56,204.96,205.43,4109.0,182.6183,183.1261,182.5915,183.0102,4109.0
2019-10-03 13:55:00,205.45,205.52,205.23,205.36,8584.0,183.0281,183.0904,182.8321,182.9479,8584.0
2019-10-03 14:00:00,205.31,205.5,205.27,205.33,23373.0,182.9033,183.0726,182.8677,182.9212,23373.0
2019-10-03 14:05:00,205.34,205.34,205.05,205.14,4273.0,182.9301,182.9301,182.6717,182.7519,4273.0
2019-10-03 14:10:00,205.12,205.81,205.11,205.4,68228.0,182.7341,183.3488,182.7252,182.9835,68228.0
2019-10-03 14:15:00,205.45,205.57,205.36,205.4,33284.0,183.0281,183.135,182.9479,182.9835,33284.0
2019-10-03 14:20:00,205.33,205.33,205.02,205.16,6015.0,182.9212,182.9212,182.645,182.7697,6015.0
2019-10-03 14:25:00,205.24,205.36,205.23,205.34,13803.0,182.841,182.9479,182.8321,182.9301,13803.0
2019-10-03 14:30:00,205.36,205.38,205.21,205.38,5214.0,182.9479,182.9657,182.8143,182.9657,5214.0
2019-10-03 14:35:00,205.39,205.54,205.38,205.44,7624.0,182.9746,183.1082,182.9657,183.0192,7624.0
2019-10-03 14:40:00,205.43,205.58,205.42,205.58,4699.0,183.0102,183.1439,183.0013,183.1439,4699.0
2019-10-03 14:45:00,205.61,205.72,205.5,205.52,21344.0,183.1706,183.2686,183.0726,183.0904,21344.0
2019-10-03 14:50:00,205.51,205.56,205.23,205.32,7557.0,183.0815,183.1261,182.8321,182.9122,7557.0
2019-10-03 14:55:00,205.28,205.36,205.19,205.24,3557.0,182.8766,182.9479,182.7964,182.841,3557.0
2019-10-03 15:00:00,205.3,205.35,205.13,205.21,9122.0,182.8944,182.939,182.743,182.8143,9122.0
2019-10-03 15:05:00,205.21,205.26,205.08,205.25,7024.0,182.8143,182.8588,182.6984,182.8499,7024.0
2019-10-03 15:10:00,205.28,205.32,205.15,205.15,9112.0,182.8766,182.9122,182.7608,182.7608,9112.0
2019-10-03 15:15:00,205.17,205.23,205.03,205.15,9442.0,182.7786,182.8321,182.6539,182.7608,9442.0
2019-10-03 15:20:00,205.14,205.23,205.12,205.17,13066.0,182.7519,182.8321,182.7341,182.7786,13066.0
2019-10-03 15:25:00,205.17,205.42,205.16,205.38,10715.0,182.7786,183.0013,182.7697,182.9657,10715.0
2019-10-03 15:30:00,205.38,205.55,204.9,204.98,50465.0,182.9657,183.1171,182.5381,182.6094,50465.0
2019-10-03 15:35:00,204.97,205.11,204.86,205.11,31771.0,182.6004,182.7252,182.5024,182.7252,31771.0
2019-10-03 15:40:00,205.12,205.34,205.07,205.29,10599.0,182.7341,182.9301,182.6895,182.8855,10599.0
2019-10-03 15:45:00,205.28,205.46,205.27,205.33,13711.0,182.8766,183.037,182.8677,182.9212,13711.0
2019-10-03 15:50:00,205.28,205.55,205.2,205.32,24476.0,182.8766,183.1171,182.8053,182.9122,24476.0
2019-10-03 15:55:00,205.32,206.37,205.32,206.22,121298.0,182.9122,183.8477,182.9122,183.714,121298.0
2019-10-04 09:30:00,205.93,206.43,205.86,206.18,14905.0,183.4557,183.9011,183.3933,183.6784,14905.0
2019-10-04 09:35:00,206.14,206.49,205.82,205.95,7486.0,183.6428,183.9546,183.3577,183.4735,7486.0
2019-10-04 09:40:00,205.81,206.11,205.75,205.85,4009.0,183.3488,183.616,183.2953,183.3844,4009.0
2019-10-04 09:45:00,205.79,205.88,205.25,205.46,6066.0,183.331,183.4111,182.8499,183.037,6066.0
2019-10-04 09:50:00,205.06,205.06,204.76,204.81,9315.0,182.6806,182.6806,182.4134,182.4579,9315.0
2019-10-04 09:55:00,204.75,205.59,204.74,205.59,4677.0,182.4045,183.1528,182.3955,183.1528,4677.0
2019-10-04 10:00:00,205.59,206.25,205.59,206.22,4116.0,183.1528,183.7408,183.1528,183.714,4116.0
2019-10-04 10:05:00,206.22,206.38,205.76,205.76,6496.0,183.714,183.8566,183.3042,183.3042,6496.0
2019-10-04 10:10:00,205.65,205.65,205.6,205.6,500.0,183.2062,183.2062,183.1617,183.1617,500.0
2019-10-04 10:15:00,205.78,205.89,205.55,205.69,14007.0,183.322,183.42,183.1171,183.2419,14007.0
2019-10-04 10:20:00,205.76,206.18,205.7,206.18,2431.0,183.3042,183.6784,183.2508,183.6784,2431.0
2019-10-04 10:25:00,206.19,206.23,205.99,206.03,3833.0,183.6873,183.7229,183.5091,183.5448,3833.0
2019-10-04 10:30:00,205.93,205.93,205.39,205.47,1837.0,183.4557,183.4557,182.9746,183.0459,1837.0
2019-10-04 10:35:00,205.31,205.38,205.1,205.1,5450.0,182.9033,182.9657,182.7163,182.7163,5450.0
2019-10-04 10:40:00,205.27,205.37,205.15,205.28,3154.0,182.8677,182.9568,182.7608,182.8766,3154.0
2019-10-04 10:45:00,205.4,205.48,205.05,205.05,8334.0,182.9835,183.0548,182.6717,182.6717,8334.0
2019-10-04 10:50:00,205.08,205.12,204.79,204.81,4116.0,182.6984,182.7341,182.4401,182.4579,4116.0
2019-10-04 10:55:00,204.78,204.82,204.52,204.52,4722.0,182.4312,182.4668,182.1996,182.1996,4722.0
2019-10-04 11:00:00,204.41,204.84,204.36,204.84,4770.0,182.1016,182.4846,182.057,182.4846,4770.0
2019-10-04 11:05:00,204.87,205.29,204.8,205.26,3550.0,182.5114,182.8855,182.449,182.8588,3550.0
2019-10-04 11:10:00,205.24,205.53,205.17,205.53,5336.0,182.841,183.0993,182.7786,183.0993,5336.0
2019-10-04 11:15:00,205.53,206.21,205.46,206.15,4500.0,183.0993,183.7051,183.037,183.6517,4500.0
2019-10-04 11:20:00,206.12,206.12,205.69,205.71,1896.0,183.6249,183.6249,183.2419,183.2597,1896.0
2019-10-04 11:25:00,205.59,205.73,205.49,205.49,2855.0,183.1528,183.2775,183.0637,183.0637,2855.0
2019-10-04 11:30:00,205.55,205.59,205.4,205.54,4882.0,183.1171,183.1528,182.9835,183.1082,4882.0
2019-10-04 11:35:00,205.57,205.99,205.57,205.98,4101.0,183.135,183.5091,183.135,183.5002,4101.0
2019-10-04 11:40:00,206.0,206.31,206.0,206.08,4861.0,183.518,183.7942,183.518,183.5893,4861.0
2019-10-04 11:45:00,205.95,205.98,205.84,205.93,1896.0,183.4735,183.5002,183.3755,183.4557,1896.0
2019-10-04 11:50:00,205.95,206.11,205.92,205.92,4297.0,183.4735,183.616,183.4468,183.4468,4297.0
2019-10-04 11:55:00,205.85,206.16,205.84,206.16,3647.0,183.3844,183.6606,183.3755,183.6606,3647.0
2019-10-04 12:00:00,206.23,206.44,206.23,206.36,2401.0,183.7229,183.91,183.7229,183.8387,2401.0
2019-10-04 12:05:00,206.32,206.43,206.3,206.38,1395.0,183.8031,183.9011,183.7853,183.8566,1395.0
2019-10-04 12:10:00,206.45,206.48,206.35,206.4,7384.0,183.9189,183.9456,183.8298,183.8744,7384.0
2019-10-04 12:15:00,206.44,206.44,206.33,206.33,3402.0,183.91,183.91,183.812,183.812,3402.0
2019-10-04 12:20:00,206.32,206.64,206.32,206.49,2906.0,183.8031,184.0882,183.8031,183.9546,2906.0
2019-10-04 12:25:00,206.49,206.51,206.39,206.48,2500.0,183.9546,183.9724,183.8655,183.9456,2500.0
2019-10-04 12:30:00,206.4,206.43,206.32,206.32,3175.0,183.8744,183.9011,183.8031,183.8031,3175.0
2019-10-04 12:35:00,206.29,206.42,206.21,206.31,4305.0,183.7764,183.8922,183.7051,183.7942,4305.0
2019-10-04 12:40:00,206.32,206.37,206.28,206.3,2855.0,183.8031,183.8477,183.7675,183.7853,2855.0
2019-10-04 12:45:00,206.37,206.41,205.96,206.04,8446.0,183.8477,183.8833,183.4824,183.5537,8446.0
2019-10-04 12:50:00,206.14,206.14,205.8,205.81,2950.0,183.6428,183.6428,183.3399,183.3488,2950.0
2019-10-04 12:55:00,205.77,205.87,205.74,205.78,3016.0,183.3131,183.4022,183.2864,183.322,3016.0
2019-10-04 13:00:00,205.77,205.8,205.64,205.69,6201.0,183.3131,183.3399,183.1973,183.2419,6201.0
2019-10-04 13:05:00,205.66,205.68,205.33,205.33,5925.0,183.2151,183.233,182.9212,182.9212,5925.0
2019-10-04 13:10:00,205.32,205.36,205.1,205.26,3350.0,182.9122,182.9479,182.7163,182.8588,3350.0
2019-10-04 13:15:00,205.15,205.32,205.06,205.26,5178.0,182.7608,182.9122,182.6806,182.8588,5178.0
2019-10-04 13:20:00,205.27,205.27,205.05,205.11,4482.0,182.8677,182.8677,182.6717,182.7252,4482.0
2019-10-04 13:25:00,205.03,205.25,204.94,205.25,2768.0,182.6539,182.8499,182.5737,182.8499,2768.0
2019-10-04 13:30:00,205.22,205.46,205.18,205.46,6002.0,182.8232,183.037,182.7875,183.037,6002.0
2019-10-04 13:35:00,205.45,205.5,205.4,205.46,3993.0,183.0281,183.0726,182.9835,183.037,3993.0
2019-10-04 13:40:00,205.4,205.64,205.4,205.5,5759.0,182.9835,183.1973,182.9835,183.0726,5759.0
2019-10-04 13:45:00,205.5,205.85,205.42,205.85,4100.0,183.0726,183.3844,183.0013,183.3844,4100.0
2019-10-04 13:50:00,205.85,206.04,205.74,205.97,6900.0,183.3844,183.5537,183.2864,183.4913,6900.0
2019-10-04 13:55:00,206.04,206.24,206.04,206.12,4155.0,183.5537,183.7318,183.5537,183.6249,4155.0
2019-10-04 14:00:00,206.14,206.19,206.06,206.19,4484.0,183.6428,183.6873,183.5715,183.6873,4484.0
2019-10-04 14:05:00,206.19,206.41,206.14,206.41,2860.0,183.6873,183.8833,183.6428,183.8833,2860.0
2019-10-04 14:10:00,206.44,206.79,206.44,206.75,4178.0,183.91,184.2218,183.91,184.1862,4178.0
2019-10-04 14:15:00,206.81,207.36,206.68,207.0,55475.0,184.2396,184.7296,184.1238,184.4089,55475.0
2019-10-04 14:20:00,206.98,207.28,206.91,207.22,3793.0,184.3911,184.6583,184.3287,184.6049,3793.0
2019-10-04 14:25:00,207.25,207.42,207.14,207.31,8723.0,184.6316,184.7831,184.5336,184.6851,8723.0
2019-10-04 14:30:00,207.2,207.21,206.96,207.15,4537.0,184.5871,184.596,184.3733,184.5425,4537.0
2019-10-04 14:35:00,207.13,207.27,207.13,207.24,5297.0,184.5247,184.6494,184.5247,184.6227,5297.0
2019-10-04 14:40:00,207.26,207.33,207.19,207.28,7444.0,184.6405,184.7029,184.5782,184.6583,7444.0
2019-10-04 14:45:00,207.33,207.35,207.22,207.31,3820.0,184.7029,184.7207,184.6049,184.6851,3820.0
2019-10-04 14:50:00,207.28,207.34,207.23,207.23,5680.0,184.6583,184.7118,184.6138,184.6138,5680.0
2019-10-04 14:55:00,207.26,207.43,207.24,207.42,4711.0,184.6405,184.792,184.6227,184.7831,4711.0
2019-10-04 15:00:00,207.41,207.41,207.24,207.27,7106.0,184.7742,184.7742,184.6227,184.6494,7106.0
2019-10-04 15:05:00,207.31,207.43,207.27,207.38,17471.0,184.6851,184.792,184.6494,184.7474,17471.0
2019-10-04 15:10:00,207.37,207.42,206.94,206.98,5981.0,184.7385,184.7831,184.3554,184.3911,5981.0
2019-10-04 15:15:00,206.98,207.21,206.95,207.1,8818.0,184.3911,184.596,184.3644,184.498,8818.0
2019-10-04 15:20:00,207.13,207.26,207.13,207.26,8159.0,184.5247,184.6405,184.5247,184.6405,8159.0
2019-10-04 15:25:00,207.27,207.53,207.24,207.49,5032.0,184.6494,184.8811,184.6227,184.8454,5032.0
2019-10-04 15:30:00,207.45,207.73,207.38,207.52,11889.0,184.8098,185.0592,184.7474,184.8721,11889.0
2019-10-04 15:35:00,207.52,207.67,207.47,207.52,10733.0,184.8721,185.0058,184.8276,184.8721,10733.0
2019-10-04 15:40:00,207.56,207.6,207.44,207.52,11352.0,184.9078,184.9434,184.8009,184.8721,11352.0
2019-10-04 15:45:00,207.51,207.68,207.4,207.65,13495.0,184.8632,185.0147,184.7652,184.988,13495.0
2019-10-04 15:50:00,207.64,207.7,207.39,207.58,16719.0,184.9791,185.0325,184.7563,184.9256,16719.0
2019-10-04 15:55:00,207.63,208.04,207.58,207.76,54073.0,184.9701,185.3354,184.9256,185.086,54073.0
2019-10-07 09:30:00,207.61,208.0,207.43,207.57,9346.0,184.9523,185.2998,184.792,184.9167,9346.0
2019-10-07 09:35:00,207.63,207.88,207.0,207.31,4100.0,184.9701,185.1929,184.4089,184.6851,4100.0
2019-10-07 09:40:00,207.43,207.69,207.4,207.41,4903.0,184.792,185.0236,184.7652,184.7742,4903.0
2019-10-07 09:45:00,207.29,207.32,206.82,206.83,3265.0,184.6672,184.694,184.2485,184.2575,3265.0
2019-10-07 09:50:00,206.91,207.11,206.17,206.52,2499.0,184.3287,184.5069,183.6695,183.9813,2499.0
2019-10-07 09:55:00,206.62,207.21,206.61,207.06,5200.0,184.0704,184.596,184.0615,184.4624,5200.0
2019-10-07 10:00:00,206.93,207.5,206.91,207.46,4177.0,184.3465,184.8543,184.3287,184.8187,4177.0
2019-10-07 10:05:00,207.58,207.84,207.57,207.84,978.0,184.9256,185.1572,184.9167,185.1572,978.0
2019-10-07 10:10:00,208.06,208.07,207.64,207.76,6051.0,185.3532,185.3621,184.9791,185.086,6051.0
2019-10-07 10:15:00,207.73,207.73,207.36,207.36,1000.0,185.0592,185.0592,184.7296,184.7296,1000.0
2019-10-07 10:20:00,207.36,207.5,207.36,207.46,1624.0,184.7296,184.8543,184.7296,184.8187,1624.0
2019-10-07 10:25:00,207.61,207.8,207.58,207.61,5594.0,184.9523,185.1216,184.9256,184.9523,5594.0
2019-10-07 10:30:00,207.52,207.54,206.94,207.11,2923.0,184.8721,184.89,184.3554,184.5069,2923.0
2019-10-07 10:35:00,207.18,207.2,206.97,207.02,3210.0,184.5693,184.5871,184.3822,184.4267,3210.0
2019-10-07 10:40:00,207.12,207.19,206.78,206.78,4871.0,184.5158,184.5782,184.2129,184.2129,4871.0
2019-10-07 10:45:00,206.75,206.88,206.44,206.5,2694.0,184.1862,184.302,183.91,183.9635,2694.0
2019-10-07 10:50:00,206.62,206.91,206.59,206.59,2813.0,184.0704,184.3287,184.0436,184.0436,2813.0
2019-10-07 10:55:00,206.6,206.84,206.36,206.48,2075.0,184.0526,184.2664,183.8387,183.9456,2075.0
2019-10-07 11:00:00,206.51,206.75,206.47,206.75,3035.0,183.9724,184.1862,183.9367,184.1862,3035.0
2019-10-07 11:05:00,207.01,207.01,206.48,206.48,4126.0,184.4178,184.4178,183.9456,183.9456,4126.0
2019-10-07 11:10:00,206.55,206.56,206.27,206.28,5249.0,184.008,184.0169,183.7586,183.7675,5249.0
2019-10-07 11:15:00,206.33,206.52,206.32,206.42,5367.0,183.812,183.9813,183.8031,183.8922,5367.0
2019-10-07 11:20:00,206.39,206.54,206.37,206.38,4660.0,183.8655,183.9991,183.8477,183.8566,4660.0
2019-10-07 11:25:00,206.37,206.57,206.13,206.13,5014.0,183.8477,184.0258,183.6338,183.6338,5014.0
2019-10-07 11:30:00,206.3,206.56,206.3,206.48,2416.0,183.7853,184.0169,183.7853,183.9456,2416.0
2019-10-07 11:35:00,206.6,206.61,206.29,206.29,3302.0,184.0526,184.0615,183.7764,183.7764,3302.0
2019-10-07 11:40:00,206.32,206.65,206.32,206.56,3898.0,183.8031,184.0971,183.8031,184.0169,3898.0
2019-10-07 11:45:00,206.61,206.78,206.43,206.78,2300.0,184.0615,184.2129,183.9011,184.2129,2300.0
2019-10-07 11:50:00,207.11,207.18,207.05,207.16,3743.0,184.5069,184.5693,184.4534,184.5514,3743.0
2019-10-07 11:55:00,207.18,207.25,207.09,207.09,2750.0,184.5693,184.6316,184.4891,184.4891,2750.0
2019-10-07 12:00:00,207.08,207.08,206.77,206.83,3006.0,184.4802,184.4802,184.204,184.2575,3006.0
2019-10-07 12:05:00,206.87,206.89,206.75,206.82,1102.0,184.2931,184.3109,184.1862,184.2485,1102.0
2019-10-07 12:10:00,206.9,206.97,206.79,206.84,4118.0,184.3198,184.3822,184.2218,184.2664,4118.0
2019-10-07 12:15:00,206.84,207.0,206.8,206.93,3018.0,184.2664,184.4089,184.2307,184.3465,3018.0
2019-10-07 12:20:00,206.95,206.97,206.75,206.96,8675.0,184.3644,184.3822,184.1862,184.3733,8675.0
2019-10-07 12:25:00,207.01,207.02,206.74,206.78,2200.0,184.4178,184.4267,184.1773,184.2129,2200.0
2019-10-07 12:30:00,206.81,206.87,206.68,206.81,3676.0,184.2396,184.2931,184.1238,184.2396,3676.0
2019-10-07 12:35:00,206.74,207.05,206.74,206.83,3948.0,184.1773,184.4534,184.1773,184.2575,3948.0
2019-10-07 12:40:00,206.9,206.9,206.77,206.85,3300.0,184.3198,184.3198,184.204,184.2753,3300.0
2019-10-07 12:45:00,206.85,207.03,206.82,207.0,2387.0,184.2753,184.4356,184.2485,184.4089,2387.0
2019-10-07 12:50:00,207.0,207.0,206.86,206.86,1167.0,184.4089,184.4089,184.2842,184.2842,1167.0
2019-10-07 12:55:00,206.92,206.92,206.69,206.75,2478.0,184.3376,184.3376,184.1327,184.1862,2478.0
2019-10-07 13:00:00,206.78,206.9,206.78,206.83,1104.0,184.2129,184.3198,184.2129,184.2575,1104.0
2019-10-07 13:05:00,206.8,206.8,206.55,206.58,5392.0,184.2307,184.2307,184.008,184.0347,5392.0
2019-10-07 13:10:00,206.63,206.97,206.59,206.97,2993.0,184.0793,184.3822,184.0436,184.3822,2993.0
2019-10-07 13:15:00,206.95,206.98,206.93,206.98,1125.0,184.3644,184.3911,184.3465,184.3911,1125.0
2019-10-07 13:20:00,207.03,207.06,206.99,207.04,1755.0,184.4356,184.4624,184.4,184.4445,1755.0
2019-10-07 13:25:00,206.93,206.93,206.85,206.86,480.0,184.3465,184.3465,184.2753,184.2842,480.0
2019-10-07 13:30:00,206.86,207.43,206.83,207.28,3217.0,184.2842,184.792,184.2575,184.6583,3217.0
2019-10-07 13:35:00,207.21,207.35,207.15,207.22,3752.0,184.596,184.7207,184.5425,184.6049,3752.0
2019-10-07 13:40:00,207.38,207.4,207.21,207.36,2050.0,184.7474,184.7652,184.596,184.7296,2050.0
2019-10-07 13:45:00,207.43,207.43,207.21,207.28,4063.0,184.792,184.792,184.596,184.6583,4063.0
2019-10-07 13:50:00,207.27,207.31,207.05,207.13,3300.0,184.6494,184.6851,184.4534,184.5247,3300.0
2019-10-07 13:55:00,207.05,207.1,206.98,207.0,3509.0,184.4534,184.498,184.3911,184.4089,3509.0
2019-10-07 14:00:00,207.06,207.15,206.87,207.03,7006.0,184.4624,184.5425,184.2931,184.4356,7006.0
2019-10-07 14:05:00,207.01,207.01,206.63,206.82,5062.0,184.4178,184.4178,184.0793,184.2485,5062.0
2019-10-07 14:10:00,206.75,206.84,206.52,206.68,3101.0,184.1862,184.2664,183.9813,184.1238,3101.0
2019-10-07 14:15:00,206.63,206.64,206.56,206.58,8301.0,184.0793,184.0882,184.0169,184.0347,8301.0
2019-10-07 14:20:00,206.52,206.55,206.35,206.55,5432.0,183.9813,184.008,183.8298,184.008,5432.0
2019-10-07 14:25:00,206.56,206.58,206.49,206.49,2555.0,184.0169,184.0347,183.9546,183.9546,2555.0
2019-10-07 14:30:00,206.49,206.54,206.36,206.4,5216.0,183.9546,183.9991,183.8387,183.8744,5216.0
2019-10-07 14:35:00,206.4,206.4,206.2,206.29,3200.0,183.8744,183.8744,183.6962,183.7764,3200.0
2019-10-07 14:40:00,206.31,206.39,206.17,206.24,2650.0,183.7942,183.8655,183.6695,183.7318,2650.0
2019-10-07 14:45:00,206.21,206.3,206.15,206.18,1800.0,183.7051,183.7853,183.6517,183.6784,1800.0
2019-10-07 14:50:00,206.15,206.15,205.81,205.89,5510.0,183.6517,183.6517,183.3488,183.42,5510.0
2019-10-07 14:55:00,205.89,206.22,205.89,206.16,1900.0,183.42,183.714,183.42,183.6606,1900.0
2019-10-07 15:00:00,206.08,206.2,206.08,206.09,2297.0,183.5893,183.6962,183.5893,183.5982,2297.0
2019-10-07 15:05:00,206.11,206.21,205.96,206.21,4499.0,183.616,183.7051,183.4824,183.7051,4499.0
2019-10-07 15:10:00,206.22,206.24,206.12,206.2,3060.0,183.714,183.7318,183.6249,183.6962,3060.0
2019-10-07 15:15:00,206.24,206.42,206.24,206.39,3632.0,183.7318,183.8922,183.7318,183.8655,3632.0
2019-10-07 15:20:00,206.32,206.32,206.19,206.2,5052.0,183.8031,183.8031,183.6873,183.6962,5052.0
2019-10-07 15:25:00,206.21,206.45,206.2,206.31,4522.0,183.7051,183.9189,183.6962,183.7942,4522.0
2019-10-07 15:30:00,206.23,206.31,205.88,205.88,12742.0,183.7229,183.7942,183.4111,183.4111,12742.0
2019-10-07 15:35:00,205.88,205.91,205.76,205.83,10387.0,183.4111,183.4379,183.3042,183.3666,10387.0
2019-10-07 15:40:00,205.78,205.81,205.42,205.42,7513.0,183.322,183.3488,183.0013,183.0013,7513.0
2019-10-07 15:45:00,205.46,205.58,205.27,205.37,9813.0,183.037,183.1439,182.8677,182.9568,9813.0
2019-10-07 15:50:00,205.34,205.52,205.27,205.33,9915.0,182.9301,183.0904,182.8677,182.9212,9915.0
2019-10-07 15:55:00,205.35,206.19,205.35,205.56,44740.0,182.939,183.6873,182.939,183.1261,44740.0
2019-10-08 09:30:00,205.18,205.58,204.56,205.26,12787.0,182.7875,183.1439,182.2352,182.8588,12787.0
2019-10-08 09:35:00,205.02,205.45,204.18,204.51,10875.0,182.645,183.0281,181.8967,182.1906,10875.0
2019-10-08 09:40:00,204.24,205.37,204.24,205.16,12082.0,181.9501,182.9568,181.9501,182.7697,12082.0
2019-10-08 09:45:00,205.04,205.67,204.89,205.48,4716.0,182.6628,183.224,182.5292,183.0548,4716.0
2019-10-08 09:50:00,205.48,205.56,205.21,205.44,6290.0,183.0548,183.1261,182.8143,183.0192,6290.0
2019-10-08 09:55:00,205.62,205.66,205.37,205.56,3304.0,183.1795,183.2151,182.9568,183.1261,3304.0
2019-10-08 10:00:00,205.62,206.22,205.62,206.06,7668.0,183.1795,183.714,183.1795,183.5715,7668.0
2019-10-08 10:05:00,206.06,206.1,205.13,205.14,5322.0,183.5715,183.6071,182.743,182.7519,5322.0
2019-10-08 10:10:00,205.04,205.45,204.93,205.45,1946.0,182.6628,183.0281,182.5648,183.0281,1946.0
2019-10-08 10:15:00,205.45,206.0,205.18,206.0,3967.0,183.0281,183.518,182.7875,183.518,3967.0
2019-10-08 10:20:00,205.89,205.89,205.49,205.8,3564.0,183.42,183.42,183.0637,183.3399,3564.0
2019-10-08 10:25:00,205.64,205.69,205.33,205.34,4690.0,183.1973,183.2419,182.9212,182.9301,4690.0
2019-10-08 10:30:00,205.39,205.68,205.3,205.37,5890.0,182.9746,183.233,182.8944,182.9568,5890.0
2019-10-08 10:35:00,205.4,205.74,205.37,205.66,6138.0,182.9835,183.2864,182.9568,183.2151,6138.0
2019-10-08 10:40:00,205.76,205.9,205.69,205.84,4779.0,183.3042,183.4289,183.2419,183.3755,4779.0
2019-10-08 10:45:00,205.77,205.77,205.53,205.72,3610.0,183.3131,183.3131,183.0993,183.2686,3610.0
2019-10-08 10:50:00,205.69,205.78,205.44,205.55,12229.0,183.2419,183.322,183.0192,183.1171,12229.0
2019-10-08 10:55:00,205.55,206.21,205.55,206.15,8203.0,183.1171,183.7051,183.1171,183.6517,8203.0
2019-10-08 11:00:00,206.15,206.41,206.15,206.27,7468.0,183.6517,183.8833,183.6517,183.7586,7468.0
2019-10-08 11:05:00,206.28,206.49,206.16,206.38,6426.0,183.7675,183.9546,183.6606,183.8566,6426.0
2019-10-08 11:10:00,206.38,206.79,206.38,206.69,3340.0,183.8566,184.2218,183.8566,184.1327,3340.0
2019-10-08 11:15:00,206.66,206.89,206.57,206.82,8442.0,184.106,184.3109,184.0258,184.2485,8442.0
2019-10-08 11:20:00,206.82,206.83,206.44,206.7,5710.0,184.2485,184.2575,183.91,184.1416,5710.0
2019-10-08 11:25:00,206.68,206.8,206.6,206.73,4118.0,184.1238,184.2307,184.0526,184.1684,4118.0
2019-10-08 11:30:00,206.76,206.79,206.57,206.62,6312.0,184.1951,184.2218,184.0258,184.0704,6312.0
2019-10-08 11:35:00,206.53,207.05,206.53,206.9,5680.0,183.9902,184.4534,183.9902,184.3198,5680.0
2019-10-08 11:40:00,206.96,207.22,206.89,206.89,2904.0,184.3733,184.6049,184.3109,184.3109,2904.0
2019-10-08 11:45:00,207.01,207.24,206.94,207.13,7130.0,184.4178,184.6227,184.3554,184.5247,7130.0
2019-10-08 11:50:00,207.16,207.27,207.14,207.21,7500.0,184.5514,184.6494,184.5336,184.596,7500.0
2019-10-08 11:55:00,207.18,207.25,207.09,207.17,8933.0,184.5693,184.6316,184.4891,184.5603,8933.0
2019-10-08 12:00:00,207.17,207.25,207.01,207.18,8126.0,184.5603,184.6316,184.4178,184.5693,8126.0
2019-10-08 12:05:00,207.14,207.35,207.1,207.32,7283.0,184.5336,184.7207,184.498,184.694,7283.0
2019-10-08 12:10:00,207.21,207.37,207.19,207.36,20633.0,184.596,184.7385,184.5782,184.7296,20633.0
2019-10-08 12:15:00,207.36,207.36,207.22,207.33,10022.0,184.7296,184.7296,184.6049,184.7029,10022.0
2019-10-08 12:20:00,207.35,207.86,207.35,207.76,4210.0,184.7207,185.175,184.7207,185.086,4210.0
2019-10-08 12:25:00,207.82,208.05,207.76,207.97,2650.0,185.1394,185.3443,185.086,185.273,2650.0
2019-10-08 12:30:00,207.99,208.03,207.85,208.02,4342.0,185.2909,185.3265,185.1661,185.3176,4342.0
2019-10-08 12:35:00,207.92,207.98,207.83,207.93,4455.0,185.2285,185.2819,185.1483,185.2374,4455.0
2019-10-08 12:40:00,207.94,208.16,207.9,208.16,11576.0,185.2463,185.4423,185.2107,185.4423,11576.0
2019-10-08 12:45:00,208.2,208.68,208.2,208.55,9738.0,185.4779,185.9056,185.4779,185.7897,9738.0
2019-10-08 12:50:00,208.59,208.59,208.36,208.45,17938.0,185.8254,185.8254,185.6205,185.7007,17938.0
2019-10-08 12:55:00,208.45,208.49,208.2,208.28,12548.0,185.7007,185.7363,185.4779,185.5492,12548.0
2019-10-08 13:00:00,208.27,208.59,208.27,208.48,5176.0,185.5403,185.8254,185.5403,185.7274,5176.0
2019-10-08 13:05:00,208.41,208.64,208.31,208.54,4730.0,185.665,185.8699,185.5759,185.7808,4730.0
2019-10-08 13:10:00,208.47,208.59,208.4,208.47,4000.0,185.7185,185.8254,185.6561,185.7185,4000.0
2019-10-08 13:15:00,208.53,208.63,208.47,208.63,8885.0,185.7719,185.861,185.7185,185.861,8885.0
2019-10-08 13:20:00,208.67,208.91,208.67,208.9,2595.0,185.8966,186.1104,185.8966,186.1015,2595.0
2019-10-08 13:25:00,208.94,209.13,208.69,208.69,3179.0,186.1372,186.3064,185.9145,185.9145,3179.0
2019-10-08 13:30:00,208.78,208.88,208.71,208.71,1625.0,185.9946,186.0837,185.9323,185.9323,1625.0
2019-10-08 13:35:00,208.68,208.77,208.56,208.77,2500.0,185.9056,185.9857,185.7986,185.9857,2500.0
2019-10-08 13:40:00,208.77,209.06,208.73,208.96,14770.0,185.9857,186.2441,185.9501,186.155,14770.0
2019-10-08 13:45:00,208.93,208.96,208.8,208.86,5836.0,186.1283,186.155,186.0125,186.0659,5836.0
2019-10-08 13:50:00,208.88,208.88,208.5,208.5,2031.0,186.0837,186.0837,185.7452,185.7452,2031.0
2019-10-08 13:55:00,208.55,208.6,208.5,208.52,3400.0,185.7897,185.8343,185.7452,185.763,3400.0
2019-10-08 14:00:00,208.64,208.71,208.36,208.62,12188.0,185.8699,185.9323,185.6205,185.8521,12188.0
2019-10-08 14:05:00,208.61,208.71,208.49,208.7,3389.0,185.8432,185.9323,185.7363,185.9234,3389.0
2019-10-08 14:10:00,208.64,208.64,208.49,208.63,9023.0,185.8699,185.8699,185.7363,185.861,9023.0
2019-10-08 14:15:00,208.59,208.8,208.57,208.67,7888.0,185.8254,186.0125,185.8076,185.8966,7888.0
2019-10-08 14:20:00,208.59,208.59,208.26,208.36,2380.0,185.8254,185.8254,185.5314,185.6205,2380.0
2019-10-08 14:25:00,208.37,208.52,208.31,208.52,6550.0,185.6294,185.763,185.5759,185.763,6550.0
2019-10-08 14:30:00,208.49,208.81,208.43,208.6,5041.0,185.7363,186.0214,185.6828,185.8343,5041.0
2019-10-08 14:35:00,208.74,208.95,208.74,208.82,7674.0,185.959,186.1461,185.959,186.0303,7674.0
2019-10-08 14:40:00,208.85,209.04,208.85,209.0,5825.0,186.057,186.2263,186.057,186.1906,5825.0
2019-10-08 14:45:00,209.0,209.35,208.99,209.29,4061.0,186.1906,186.5024,186.1817,186.449,4061.0
2019-10-08 14:50:00,209.22,209.48,209.22,209.48,20202.0,186.3866,186.6182,186.3866,186.6182,20202.0
2019-10-08 14:55:00,209.38,209.47,208.55,208.91,40941.0,186.5292,186.6093,185.7897,186.1104,40941.0
2019-10-08 15:00:00,208.89,209.18,208.68,208.72,7054.0,186.0926,186.351,185.9056,185.9412,7054.0
2019-10-08 15:05:00,208.73,208.81,208.64,208.73,5088.0,185.9501,186.0214,185.8699,185.9501,5088.0
2019-10-08 15:10:00,208.71,208.71,208.34,208.45,4826.0,185.9323,185.9323,185.6027,185.7007,4826.0
2019-10-08 15:15:00,208.43,208.58,208.29,208.52,43606.0,185.6828,185.8165,185.5581,185.763,43606.0
2019-10-08 15:20:00,208.56,208.77,208.34,208.37,28227.0,185.7986,185.9857,185.6027,185.6294,28227.0
2019-10-08 15:25:00,208.32,208.59,208.3,208.59,13504.0,185.5848,185.8254,185.567,185.8254,13504.0
2019-10-08 15:30:00,208.53,208.68,208.45,208.56,5930.0,185.7719,185.9056,185.7007,185.7986,5930.0
2019-10-08 15:35:00,208.57,208.6,208.09,208.17,23989.0,185.8076,185.8343,185.3799,185.4512,23989.0
2019-10-08 15:40:00,208.13,208.22,207.96,208.22,19319.0,185.4156,185.4958,185.2641,185.4958,19319.0
2019-10-08 15:45:00,208.24,208.3,208.14,208.2,18459.0,185.5136,185.567,185.4245,185.4779,18459.0
2019-10-08 15:50:00,208.25,208.46,208.18,208.3,22385.0,185.5225,185.7096,185.4601,185.567,22385.0
2019-10-08 15:55:00,208.16,209.47,208.16,209.17,298320.0,185.4423,186.6093,185.4423,186.3421,298320.0
2019-10-09 09:30:00,210.12,210.12,208.1,208.74,36354.0,187.1884,187.1884,185.3888,185.959,36354.0
2019-10-09 09:35:00,208.99,209.03,206.5,207.52,13943.0,186.1817,186.2174,183.9635,184.8721,13943.0
2019-10-09 09:40:00,207.6,207.95,207.15,207.25,16978.0,184.9434,185.2552,184.5425,184.6316,16978.0
2019-10-09 09:45:00,207.24,207.79,206.44,207.65,23937.0,184.6227,185.1127,183.91,184.988,23937.0
2019-10-09 09:50:00,207.73,208.1,207.25,207.88,23350.0,185.0592,185.3888,184.6316,185.1929,23350.0
2019-10-09 09:55:00,207.75,208.01,207.2,207.63,15897.0,185.077,185.3087,184.5871,184.9701,15897.0
2019-10-09 10:00:00,207.78,208.17,207.34,207.98,20990.0,185.1038,185.4512,184.7118,185.2819,20990.0
2019-10-09 10:05:00,208.01,208.01,207.31,207.45,20107.0,185.3087,185.3087,184.6851,184.8098,20107.0
2019-10-09 10:10:00,207.44,208.2,207.15,208.09,14597.0,184.8009,185.4779,184.5425,185.3799,14597.0
2019-10-09 10:15:00,208.09,208.56,208.08,208.38,10235.0,185.3799,185.7986,185.371,185.6383,10235.0
2019-10-09 10:20:00,208.39,208.46,207.88,208.14,8244.0,185.6472,185.7096,185.1929,185.4245,8244.0
2019-10-09 10:25:00,208.14,208.54,208.13,208.25,5905.0,185.4245,185.7808,185.4156,185.5225,5905.0
2019-10-09 10:30:00,208.22,208.47,208.03,208.25,10516.0,185.4958,185.7185,185.3265,185.5225,10516.0
2019-10-09 10:35:00,208.25,208.4,208.16,208.39,8710.0,185.5225,185.6561,185.4423,185.6472,8710.0
2019-10-09 10:40:00,208.39,208.6,208.3,208.55,4300.0,185.6472,185.8343,185.567,185.7897,4300.0
2019-10-09 10:45:00,208.57,208.66,208.32,208.6,4180.0,185.8076,185.8877,185.5848,185.8343,4180.0
2019-10-09 10:50:00,208.66,208.73,208.12,208.15,6300.0,185.8877,185.9501,185.4067,185.4334,6300.0
2019-10-09 10:55:00,208.22,208.51,208.17,208.39,9213.0,185.4958,185.7541,185.4512,185.6472,9213.0
2019-10-09 11:00:00,208.52,208.52,208.03,208.29,8715.0,185.763,185.763,185.3265,185.5581,8715.0
2019-10-09 11:05:00,208.34,208.39,208.18,208.36,4292.0,185.6027,185.6472,185.4601,185.6205,4292.0
2019-10-09 11:10:00,208.39,208.48,208.14,208.44,14621.0,185.6472,185.7274,185.4245,185.6917,14621.0
2019-10-09 11:15:00,208.49,209.16,208.48,209.16,5705.0,185.7363,186.3332,185.7274,186.3332,5705.0
2019-10-09 11:20:00,209.16,209.3,208.93,209.11,7670.0,186.3332,186.4579,186.1283,186.2886,7670.0
2019-10-09 11:25:00,209.07,209.1,208.66,208.89,9479.0,186.253,186.2797,185.8877,186.0926,9479.0
2019-10-09 11:30:00,208.95,209.49,208.95,209.49,5844.0,186.1461,186.6272,186.1461,186.6272,5844.0
2019-10-09 11:35:00,209.57,209.68,209.39,209.59,8453.0,186.6984,186.7964,186.5381,186.7162,8453.0
2019-10-09 11:40:00,209.52,209.67,209.35,209.6,10221.0,186.6539,186.7875,186.5024,186.7251,10221.0
2019-10-09 11:45:00,209.6,209.99,209.56,209.87,6062.0,186.7251,187.0726,186.6895,186.9657,6062.0
2019-10-09 11:50:00,209.88,210.09,209.8,209.8,6145.0,186.9746,187.1617,186.9033,186.9033,6145.0
2019-10-09 11:55:00,209.86,210.25,209.71,210.22,5475.0,186.9568,187.3042,186.8231,187.2775,5475.0
2019-10-09 12:00:00,210.2,210.3,209.97,210.0,6249.0,187.2597,187.3488,187.0548,187.0815,6249.0
2019-10-09 12:05:00,209.97,210.0,209.51,209.59,13493.0,187.0548,187.0815,186.645,186.7162,13493.0
2019-10-09 12:10:00,209.48,209.56,209.38,209.46,7491.0,186.6182,186.6895,186.5292,186.6004,7491.0
2019-10-09 12:15:00,209.46,209.65,209.15,209.39,40124.0,186.6004,186.7697,186.3243,186.5381,40124.0
2019-10-09 12:20:00,209.27,209.58,209.27,209.38,5130.0,186.4312,186.7073,186.4312,186.5292,5130.0
2019-10-09 12:25:00,209.5,209.5,209.29,209.36,6582.0,186.6361,186.6361,186.449,186.5113,6582.0
2019-10-09 12:30:00,209.35,209.59,209.34,209.54,6701.0,186.5024,186.7162,186.4935,186.6717,6701.0
2019-10-09 12:35:00,209.58,209.64,209.34,209.56,6987.0,186.7073,186.7608,186.4935,186.6895,6987.0
2019-10-09 12:40:00,209.56,209.56,209.26,209.26,1915.0,186.6895,186.6895,186.4223,186.4223,1915.0
2019-10-09 12:45:00,209.21,209.34,208.87,208.87,4444.0,186.3777,186.4935,186.0748,186.0748,4444.0
2019-10-09 12:50:00,208.93,208.97,208.76,208.76,6709.0,186.1283,186.1639,185.9768,185.9768,6709.0
2019-10-09 12:55:00,208.79,209.28,208.76,209.19,20324.0,186.0035,186.4401,185.9768,186.3599,20324.0
2019-10-09 13:00:00,209.28,209.53,209.22,209.45,3500.0,186.4401,186.6628,186.3866,186.5915,3500.0
2019-10-09 13:05:00,209.36,209.56,209.33,209.47,5360.0,186.5113,186.6895,186.4846,186.6093,5360.0
2019-10-09 13:10:00,209.42,209.57,209.34,209.46,5278.0,186.5648,186.6984,186.4935,186.6004,5278.0
2019-10-09 13:15:00,209.41,209.56,209.36,209.43,3989.0,186.5559,186.6895,186.5113,186.5737,3989.0
2019-10-09 13:20:00,209.45,209.46,209.12,209.28,5093.0,186.5915,186.6004,186.2975,186.4401,5093.0
2019-10-09 13:25:00,209.26,209.32,209.05,209.07,5907.0,186.4223,186.4757,186.2352,186.253,5907.0
2019-10-09 13:30:00,208.99,209.29,208.99,209.19,6878.0,186.1817,186.449,186.1817,186.3599,6878.0
2019-10-09 13:35:00,209.18,209.34,209.14,209.24,5228.0,186.351,186.4935,186.3153,186.4044,5228.0
2019-10-09 13:40:00,209.19,209.53,209.14,209.51,12343.0,186.3599,186.6628,186.3153,186.645,12343.0
2019-10-09 13:45:00,209.53,209.57,209.3,209.56,5050.0,186.6628,186.6984,186.4579,186.6895,5050.0
2019-10-09 13:50:00,209.56,209.75,209.41,209.75,5324.0,186.6895,186.8588,186.5559,186.8588,5324.0
2019-10-09 13:55:00,209.69,209.8,209.55,209.58,6782.0,186.8053,186.9033,186.6806,186.7073,6782.0
2019-10-09 14:00:00,209.6,209.69,209.4,209.62,7371.0,186.7251,186.8053,186.547,186.743,7371.0
2019-10-09 14:05:00,209.69,209.87,209.29,209.36,6157.0,186.8053,186.9657,186.449,186.5113,6157.0
2019-10-09 14:10:00,209.46,209.46,209.16,209.29,4757.0,186.6004,186.6004,186.3332,186.449,4757.0
2019-10-09 14:15:00,209.33,209.61,209.33,209.49,6182.0,186.4846,186.7341,186.4846,186.6272,6182.0
2019-10-09 14:20:00,209.49,209.66,209.39,209.53,19277.0,186.6272,186.7786,186.5381,186.6628,19277.0
2019-10-09 14:25:00,209.51,209.97,209.5,209.89,4525.0,186.645,187.0548,186.6361,186.9835,4525.0
2019-10-09 14:30:00,209.87,210.05,209.76,209.91,5495.0,186.9657,187.126,186.8677,187.0013,5495.0
2019-10-09 14:35:00,209.79,209.87,209.57,209.81,6030.0,186.8944,186.9657,186.6984,186.9122,6030.0
2019-10-09 14:40:00,209.78,209.96,209.48,209.63,4540.0,186.8855,187.0459,186.6182,186.7519,4540.0
2019-10-09 14:45:00,209.64,209.85,209.53,209.62,4230.0,186.7608,186.9479,186.6628,186.743,4230.0
2019-10-09 14:50:00,209.53,209.93,209.49,209.89,8948.0,186.6628,187.0191,186.6272,186.9835,8948.0
2019-10-09 14:55:00,209.86,209.86,209.43,209.62,5280.0,186.9568,186.9568,186.5737,186.743,5280.0
2019-10-09 15:00:00,209.67,209.79,209.6,209.74,6521.0,186.7875,186.8944,186.7251,186.8499,6521.0
2019-10-09 15:05:00,209.75,209.92,209.66,209.75,4922.0,186.8588,187.0102,186.7786,186.8588,4922.0
2019-10-09 15:10:00,209.7,209.76,209.61,209.76,4645.0,186.8142,186.8677,186.7341,186.8677,4645.0
2019-10-09 15:15:00,209.71,209.73,209.42,209.52,12732.0,186.8231,186.841,186.5648,186.6539,12732.0
2019-10-09 15:20:00,209.47,209.53,209.24,209.41,8365.0,186.6093,186.6628,186.4044,186.5559,8365.0
2019-10-09 15:25:00,209.36,209.5,209.32,209.47,13621.0,186.5113,186.6361,186.4757,186.6093,13621.0
2019-10-09 15:30:00,209.5,209.61,209.39,209.39,8568.0,186.6361,186.7341,186.5381,186.5381,8568.0
2019-10-09 15:35:00,209.42,209.46,209.27,209.43,11056.0,186.5648,186.6004,186.4312,186.5737,11056.0
2019-10-09 15:40:00,209.39,209.42,208.96,208.98,13138.0,186.5381,186.5648,186.155,186.1728,13138.0
2019-10-09 15:45:00,209.01,209.1,208.77,208.86,13325.0,186.1995,186.2797,185.9857,186.0659,13325.0
2019-10-09 15:50:00,208.87,209.19,208.82,209.14,22883.0,186.0748,186.3599,186.0303,186.3153,22883.0
2019-10-09 15:55:00,209.2,209.23,208.83,208.89,58381.0,186.3688,186.3955,186.0392,186.0926,58381.0
2019-10-10 09:30:00,208.02,209.25,208.02,208.81,11655.0,185.3176,186.4133,185.3176,186.0214,11655.0
2019-10-10 09:35:00,209.03,209.14,208.49,208.93,10354.0,186.2174,186.3153,185.7363,186.1283,10354.0
2019-10-10 09:40:00,209.07,209.41,208.96,209.16,4200.0,186.253,186.5559,186.155,186.3332,4200.0
2019-10-10 09:45:00,209.29,209.4,208.88,209.4,3806.0,186.449,186.547,186.0837,186.547,3806.0
2019-10-10 09:50:00,209.32,209.68,209.29,209.4,5029.0,186.4757,186.7964,186.449,186.547,5029.0
2019-10-10 09:55:00,209.52,209.92,209.52,209.62,12120.0,186.6539,187.0102,186.6539,186.743,12120.0
2019-10-10 10:00:00,209.78,209.91,209.51,209.6,6288.0,186.8855,187.0013,186.645,186.7251,6288.0
2019-10-10 10:05:00,209.66,209.66,209.09,209.13,7648.0,186.7786,186.7786,186.2708,186.3064,7648.0
2019-10-10 10:10:00,209.19,209.49,209.13,209.36,10417.0,186.3599,186.6272,186.3064,186.5113,10417.0
2019-10-10 10:15:00,209.2,209.26,208.89,208.89,4390.0,186.3688,186.4223,186.0926,186.0926,4390.0
2019-10-10 10:20:00,208.84,209.26,208.84,208.99,6539.0,186.0481,186.4223,186.0481,186.1817,6539.0
2019-10-10 10:25:00,208.99,209.19,208.85,208.92,2050.0,186.1817,186.3599,186.057,186.1194,2050.0
2019-10-10 10:30:00,208.99,209.11,208.93,208.97,2500.0,186.1817,186.2886,186.1283,186.1639,2500.0
2019-10-10 10:35:00,208.98,209.52,208.98,209.24,3200.0,186.1728,186.6539,186.1728,186.4044,3200.0
2019-10-10 10:40:00,209.25,209.38,209.13,209.19,13841.0,186.4133,186.5292,186.3064,186.3599,13841.0
2019-10-10 10:45:00,209.07,209.26,209.01,209.01,2825.0,186.253,186.4223,186.1995,186.1995,2825.0
2019-10-10 10:50:00,209.12,209.53,209.12,209.53,2900.0,186.2975,186.6628,186.2975,186.6628,2900.0
2019-10-10 10:55:00,209.6,209.76,209.54,209.59,8117.0,186.7251,186.8677,186.6717,186.7162,8117.0
2019-10-10 11:00:00,209.73,209.73,209.46,209.48,7442.0,186.841,186.841,186.6004,186.6182,7442.0
2019-10-10 11:05:00,209.48,210.2,209.48,210.2,36004.0,186.6182,187.2597,186.6182,187.2597,36004.0
2019-10-10 11:10:00,210.28,210.41,210.03,210.29,13838.0,187.3309,187.4467,187.1082,187.3398,13838.0
2019-10-10 11:15:00,210.32,210.35,210.11,210.29,8352.0,187.3666,187.3933,187.1795,187.3398,8352.0
2019-10-10 11:20:00,210.28,210.55,210.17,210.55,6608.0,187.3309,187.5715,187.2329,187.5715,6608.0
2019-10-10 11:25:00,210.45,210.58,210.38,210.51,4264.0,187.4824,187.5982,187.42,187.5358,4264.0
2019-10-10 11:30:00,210.63,210.63,210.32,210.32,5000.0,187.6427,187.6427,187.3666,187.3666,5000.0
2019-10-10 11:35:00,210.36,210.36,209.86,209.86,10812.0,187.4022,187.4022,186.9568,186.9568,10812.0
2019-10-10 11:40:00,209.96,210.02,209.8,209.99,8296.0,187.0459,187.0993,186.9033,187.0726,8296.0
2019-10-10 11:45:00,209.91,210.12,209.91,210.1,6048.0,187.0013,187.1884,187.0013,187.1706,6048.0
2019-10-10 11:50:00,210.1,210.18,210.09,210.09,1900.0,187.1706,187.2418,187.1617,187.1617,1900.0
2019-10-10 11:55:00,210.18,210.4,210.17,210.4,2497.0,187.2418,187.4378,187.2329,187.4378,2497.0
2019-10-10 12:00:00,210.39,210.65,210.39,210.64,3460.0,187.4289,187.6606,187.4289,187.6516,3460.0
2019-10-10 12:05:00,210.66,210.81,210.62,210.8,4151.0,187.6695,187.8031,187.6338,187.7942,4151.0
2019-10-10 12:10:00,210.79,211.37,210.79,211.29,10518.0,187.7853,188.302,187.7853,188.2307,10518.0
2019-10-10 12:15:00,211.24,211.55,211.17,211.28,9364.0,188.1862,188.4623,188.1238,188.2218,9364.0
2019-10-10 12:20:00,211.28,211.34,211.22,211.29,4228.0,188.2218,188.2753,188.1683,188.2307,4228.0
2019-10-10 12:25:00,211.22,211.22,210.93,211.01,11592.0,188.1683,188.1683,187.91,187.9813,11592.0
2019-10-10 12:30:00,210.98,210.98,210.61,210.63,2700.0,187.9545,187.9545,187.6249,187.6427,2700.0
2019-10-10 12:35:00,210.61,210.67,210.46,210.59,4416.0,187.6249,187.6784,187.4913,187.6071,4416.0
2019-10-10 12:40:00,210.48,210.84,210.48,210.79,4019.0,187.5091,187.8298,187.5091,187.7853,4019.0
2019-10-10 12:45:00,210.77,210.98,210.76,210.95,3500.0,187.7675,187.9545,187.7585,187.9278,3500.0
2019-10-10 12:50:00,210.88,210.96,210.65,210.68,5908.0,187.8655,187.9367,187.6606,187.6873,5908.0
2019-10-10 12:55:00,210.78,210.98,210.4,210.93,13042.0,187.7764,187.9545,187.4378,187.91,13042.0
2019-10-10 13:00:00,210.87,210.93,210.67,210.76,4116.0,187.8565,187.91,187.6784,187.7585,4116.0
2019-10-10 13:05:00,210.79,210.9,210.77,210.87,2100.0,187.7853,187.8833,187.7675,187.8565,2100.0
2019-10-10 13:10:00,210.95,210.95,210.77,210.77,2980.0,187.9278,187.9278,187.7675,187.7675,2980.0
2019-10-10 13:15:00,210.87,210.91,210.75,210.78,4330.0,187.8565,187.8922,187.7496,187.7764,4330.0
2019-10-10 13:20:00,210.71,210.86,210.7,210.76,2120.0,187.714,187.8476,187.7051,187.7585,2120.0
2019-10-10 13:25:00,210.78,210.78,210.36,210.36,10602.0,187.7764,187.7764,187.4022,187.4022,10602.0
2019-10-10 13:30:00,210.27,210.27,209.86,210.09,9372.0,187.322,187.322,186.9568,187.1617,9372.0
2019-10-10 13:35:00,210.09,210.45,210.04,210.44,8588.0,187.1617,187.4824,187.1171,187.4735,8588.0
2019-10-10 13:40:00,210.63,210.68,210.4,210.46,5239.0,187.6427,187.6873,187.4378,187.4913,5239.0
2019-10-10 13:45:00,210.4,210.65,210.26,210.65,10029.0,187.4378,187.6606,187.3131,187.6606,10029.0
2019-10-10 13:50:00,210.59,210.6,210.34,210.5,5760.0,187.6071,187.616,187.3844,187.5269,5760.0
2019-10-10 13:55:00,210.43,210.63,210.16,210.25,7728.0,187.4646,187.6427,187.224,187.3042,7728.0
2019-10-10 14:00:00,210.24,210.58,209.98,210.33,10351.0,187.2953,187.5982,187.0637,187.3755,10351.0
2019-10-10 14:05:00,210.28,210.38,209.58,209.68,10374.0,187.3309,187.42,186.7073,186.7964,10374.0
2019-10-10 14:10:00,209.65,210.15,209.61,210.08,57498.0,186.7697,187.2151,186.7341,187.1528,57498.0
2019-10-10 14:15:00,210.13,210.32,210.04,210.24,272646.0,187.1973,187.3666,187.1171,187.2953,272646.0
2019-10-10 14:20:00,210.38,210.55,210.24,210.4,31389.0,187.42,187.5715,187.2953,187.4378,31389.0
2019-10-10 14:25:00,210.36,210.36,210.11,210.26,5347.0,187.4022,187.4022,187.1795,187.3131,5347.0
2019-10-10 14:30:00,210.26,210.56,210.24,210.53,7087.0,187.3131,187.5804,187.2953,187.5537,7087.0
2019-10-10 14:35:00,210.52,210.52,210.03,210.07,18701.0,187.5447,187.5447,187.1082,187.1439,18701.0
2019-10-10 14:40:00,210.08,210.12,209.92,209.93,25908.0,187.1528,187.1884,187.0102,187.0191,25908.0
2019-10-10 14:45:00,209.95,210.11,209.88,209.93,12094.0,187.0369,187.1795,186.9746,187.0191,12094.0
2019-10-10 14:50:00,209.97,210.11,209.64,209.79,4721.0,187.0548,187.1795,186.7608,186.8944,4721.0
2019-10-10 14:55:00,209.71,209.82,209.51,209.51,8929.0,186.8231,186.9211,186.645,186.645,8929.0
2019-10-10 15:00:00,209.61,209.99,209.61,209.97,3200.0,186.7341,187.0726,186.7341,187.0548,3200.0
2019-10-10 15:05:00,210.08,210.26,210.05,210.13,3366.0,187.1528,187.3131,187.126,187.1973,3366.0
2019-10-10 15:10:00,210.06,210.25,209.94,210.25,4763.0,187.1349,187.3042,187.028,187.3042,4763.0
2019-10-10 15:15:00,210.27,210.33,210.13,210.19,3524.0,187.322,187.3755,187.1973,187.2508,3524.0
2019-10-10 15:20:00,210.15,210.22,209.96,210.01,5151.0,187.2151,187.2775,187.0459,187.0904,5151.0
2019-10-10 15:25:00,210.0,210.1,210.0,210.09,28033.0,187.0815,187.1706,187.0815,187.1617,28033.0
2019-10-10 15:30:00,210.11,210.23,210.08,210.13,7095.0,187.1795,187.2864,187.1528,187.1973,7095.0
2019-10-10 15:35:00,210.1,210.16,209.95,210.15,13066.0,187.1706,187.224,187.0369,187.2151,13066.0
2019-10-10 15:40:00,210.16,210.36,209.92,209.92,18589.0,187.224,187.4022,187.0102,187.0102,18589.0
2019-10-10 15:45:00,209.9,210.17,209.88,210.0,11069.0,186.9924,187.2329,186.9746,187.0815,11069.0
2019-10-10 15:50:00,210.0,210.09,209.88,209.99,31442.0,187.0815,187.1617,186.9746,187.0726,31442.0
2019-10-10 15:55:00,209.93,210.05,209.73,209.99,67006.0,187.0191,187.126,186.841,187.0726,67006.0
2019-10-11 09:30:00,212.43,212.43,210.77,211.05,16962.0,189.2463,189.2463,187.7675,188.0169,16962.0
2019-10-11 09:35:00,211.44,211.44,209.97,210.1,5814.0,188.3643,188.3643,187.0548,187.1706,5814.0
2019-10-11 09:40:00,210.0,210.15,209.2,209.58,28811.0,187.0815,187.2151,186.3688,186.7073,28811.0
2019-10-11 09:45:00,209.59,210.34,209.51,210.03,9734.0,186.7162,187.3844,186.645,187.1082,9734.0
2019-10-11 09:50:00,210.04,210.1,209.23,209.42,9792.0,187.1171,187.1706,186.3955,186.5648,9792.0
2019-10-11 09:55:00,209.36,209.79,209.13,209.13,9870.0,186.5113,186.8944,186.3064,186.3064,9870.0
2019-10-11 10:00:00,209.02,209.31,208.71,208.96,6307.0,186.2084,186.4668,185.9323,186.155,6307.0
2019-10-11 10:05:00,208.78,209.48,208.63,209.2,14720.0,185.9946,186.6182,185.861,186.3688,14720.0
2019-10-11 10:10:00,209.25,209.55,209.16,209.35,5053.0,186.4133,186.6806,186.3332,186.5024,5053.0
2019-10-11 10:15:00,209.27,209.46,208.9,209.29,9175.0,186.4312,186.6004,186.1015,186.449,9175.0
2019-10-11 10:20:00,209.12,209.66,209.12,209.57,10588.0,186.2975,186.7786,186.2975,186.6984,10588.0
2019-10-11 10:25:00,209.61,209.61,209.21,209.26,17642.0,186.7341,186.7341,186.3777,186.4223,17642.0
2019-10-11 10:30:00,209.19,209.19,208.85,208.89,10843.0,186.3599,186.3599,186.057,186.0926,10843.0
2019-10-11 10:35:00,208.96,209.01,208.58,208.63,7944.0,186.155,186.1995,185.8165,185.861,7944.0
2019-10-11 10:40:00,208.6,208.65,208.03,208.03,17759.0,185.8343,185.8788,185.3265,185.3265,17759.0
2019-10-11 10:45:00,208.16,208.34,208.03,208.14,8478.0,185.4423,185.6027,185.3265,185.4245,8478.0
2019-10-11 10:50:00,208.06,208.09,207.62,207.87,13088.0,185.3532,185.3799,184.9612,185.184,13088.0
2019-10-11 10:55:00,207.87,208.07,207.7,208.0,13686.0,185.184,185.3621,185.0325,185.2998,13686.0
2019-10-11 11:00:00,208.06,208.4,207.89,208.32,11981.0,185.3532,185.6561,185.2018,185.5848,11981.0
2019-10-11 11:05:00,208.32,208.57,208.32,208.5,5099.0,185.5848,185.8076,185.5848,185.7452,5099.0
2019-10-11 11:10:00,208.57,208.57,207.98,208.01,19543.0,185.8076,185.8076,185.2819,185.3087,19543.0
2019-10-11 11:15:00,208.0,208.4,207.98,208.38,8499.0,185.2998,185.6561,185.2819,185.6383,8499.0
2019-10-11 11:20:00,208.39,208.45,208.26,208.3,4983.0,185.6472,185.7007,185.5314,185.567,4983.0
2019-10-11 11:25:00,208.36,208.46,208.29,208.32,12205.0,185.6205,185.7096,185.5581,185.5848,12205.0
2019-10-11 11:30:00,208.29,208.71,208.25,208.58,9016.0,185.5581,185.9323,185.5225,185.8165,9016.0
2019-10-11 11:35:00,208.63,208.83,208.63,208.83,14900.0,185.861,186.0392,185.861,186.0392,14900.0
2019-10-11 11:40:00,208.72,208.78,208.61,208.67,8617.0,185.9412,185.9946,185.8432,185.8966,8617.0
2019-10-11 11:45:00,208.7,208.97,208.54,208.79,7585.0,185.9234,186.1639,185.7808,186.0035,7585.0
2019-10-11 11:50:00,208.81,208.92,208.58,208.65,6985.0,186.0214,186.1194,185.8165,185.8788,6985.0
2019-10-11 11:55:00,208.62,208.62,208.24,208.28,10893.0,185.8521,185.8521,185.5136,185.5492,10893.0
2019-10-11 12:00:00,208.29,208.74,208.19,208.62,11259.0,185.5581,185.959,185.469,185.8521,11259.0
2019-10-11 12:05:00,208.63,208.74,208.63,208.74,2438.0,185.861,185.959,185.861,185.959,2438.0
2019-10-11 12:10:00,208.69,209.05,208.68,209.04,3716.0,185.9145,186.2352,185.9056,186.2263,3716.0
2019-10-11 12:15:00,209.1,209.14,208.95,209.05,3410.0,186.2797,186.3153,186.1461,186.2352,3410.0
2019-10-11 12:20:00,209.02,209.16,208.92,209.04,8097.0,186.2084,186.3332,186.1194,186.2263,8097.0
2019-10-11 12:25:00,209.1,209.16,209.0,209.12,2635.0,186.2797,186.3332,186.1906,186.2975,2635.0
2019-10-11 12:30:00,209.21,209.25,208.58,209.17,2979.0,186.3777,186.4133,185.8165,186.3421,2979.0
2019-10-11 12:35:00,209.08,209.36,209.06,209.06,25412.0,186.2619,186.5113,186.2441,186.2441,25412.0
2019-10-11 12:40:00,209.06,209.39,209.06,209.38,4617.0,186.2441,186.5381,186.2441,186.5292,4617.0
2019-10-11 12:45:00,209.46,209.55,209.25,209.41,3582.0,186.6004,186.6806,186.4133,186.5559,3582.0
2019-10-11 12:50:00,209.44,209.91,209.44,209.53,2741.0,186.5826,187.0013,186.5826,186.6628,2741.0
2019-10-11 12:55:00,209.65,209.82,209.61,209.75,5890.0,186.7697,186.9211,186.7341,186.8588,5890.0
2019-10-11 13:00:00,209.75,209.87,209.67,209.79,11510.0,186.8588,186.9657,186.7875,186.8944,11510.0
2019-10-11 13:05:00,209.78,209.94,209.74,209.89,3330.0,186.8855,187.028,186.8499,186.9835,3330.0
2019-10-11 13:10:00,209.84,209.9,209.67,209.87,5073.0,186.939,186.9924,186.7875,186.9657,5073.0
2019-10-11 13:15:00,209.8,209.82,209.66,209.73,6444.0,186.9033,186.9211,186.7786,186.841,6444.0
2019-10-11 13:20:00,209.73,209.88,209.23,209.23,9739.0,186.841,186.9746,186.3955,186.3955,9739.0
2019-10-11 13:25:00,209.23,209.86,209.2,209.2,12191.0,186.3955,186.9568,186.3688,186.3688,12191.0
2019-10-11 13:30:00,209.2,209.59,209.2,209.4,38275.0,186.3688,186.7162,186.3688,186.547,38275.0
2019-10-11 13:35:00,209.38,209.63,209.33,209.51,10148.0,186.5292,186.7519,186.4846,186.645,10148.0
2019-10-11 13:40:00,209.62,209.76,209.54,209.7,9455.0,186.743,186.8677,186.6717,186.8142,9455.0
2019-10-11 13:45:00,209.8,209.84,209.73,209.81,8268.0,186.9033,186.939,186.841,186.9122,8268.0
2019-10-11 13:50:00,209.84,209.92,209.61,209.75,10302.0,186.939,187.0102,186.7341,186.8588,10302.0
2019-10-11 13:55:00,209.69,210.01,209.68,209.93,6183.0,186.8053,187.0904,186.7964,187.0191,6183.0
2019-10-11 14:00:00,209.93,210.41,209.93,210.04,13974.0,187.0191,187.4467,187.0191,187.1171,13974.0
2019-10-11 14:05:00,210.1,210.18,210.06,210.08,5766.0,187.1706,187.2418,187.1349,187.1528,5766.0
2019-10-11 14:10:00,210.07,210.18,210.0,210.18,5932.0,187.1439,187.2418,187.0815,187.2418,5932.0
2019-10-11 14:15:00,210.23,210.54,210.22,210.54,1333.0,187.2864,187.5626,187.2775,187.5626,1333.0
2019-10-11 14:20:00,210.58,210.91,210.58,210.89,5686.0,187.5982,187.8922,187.5982,187.8744,5686.0
2019-10-11 14:25:00,210.93,211.19,210.93,211.15,3574.0,187.91,188.1416,187.91,188.106,3574.0
2019-10-11 14:30:00,211.11,211.25,210.87,210.88,7664.0,188.0704,188.1951,187.8565,187.8655,7664.0
2019-10-11 14:35:00,210.89,210.9,210.69,210.69,5360.0,187.8744,187.8833,187.6962,187.6962,5360.0
2019-10-11 14:40:00,210.68,210.77,210.46,210.47,3500.0,187.6873,187.7675,187.4913,187.5002,3500.0
2019-10-11 14:45:00,210.54,210.81,210.51,210.7,5665.0,187.5626,187.8031,187.5358,187.7051,5665.0
2019-10-11 14:50:00,210.62,211.07,210.62,210.95,4283.0,187.6338,188.0347,187.6338,187.9278,4283.0
2019-10-11 14:55:00,210.95,210.95,210.65,210.91,3829.0,187.9278,187.9278,187.6606,187.8922,3829.0
2019-10-11 15:00:00,210.84,210.98,210.81,210.81,4585.0,187.8298,187.9545,187.8031,187.8031,4585.0
2019-10-11 15:05:00,210.89,211.26,210.86,211.26,4855.0,187.8744,188.204,187.8476,188.204,4855.0
2019-10-11 15:10:00,211.24,211.26,211.12,211.17,2801.0,188.1862,188.204,188.0793,188.1238,2801.0
2019-10-11 15:15:00,211.17,211.29,211.02,211.08,10930.0,188.1238,188.2307,187.9902,188.0436,10930.0
2019-10-11 15:20:00,211.04,211.04,210.5,210.5,8459.0,188.008,188.008,187.5269,187.5269,8459.0
2019-10-11 15:25:00,210.53,210.63,210.11,210.13,8284.0,187.5537,187.6427,187.1795,187.1973,8284.0
2019-10-11 15:30:00,210.13,210.19,209.77,210.19,11217.0,187.1973,187.2508,186.8766,187.2508,11217.0
2019-10-11 15:35:00,210.19,210.34,209.81,210.1,10289.0,187.2508,187.3844,186.9122,187.1706,10289.0
2019-10-11 15:40:00,210.11,210.11,209.6,209.66,24824.0,187.1795,187.1795,186.7251,186.7786,24824.0
2019-10-11 15:45:00,209.52,209.76,209.2,209.2,18537.0,186.6539,186.8677,186.3688,186.3688,18537.0
2019-10-11 15:50:00,209.2,209.44,209.2,209.27,33034.0,186.3688,186.5826,186.3688,186.4312,33034.0
2019-10-11 15:55:00,209.33,209.33,208.61,208.89,126725.0,186.4846,186.4846,185.8432,186.0926,126725.0
2019-10-14 09:30:00,208.64,208.93,208.5,208.93,6680.0,185.8699,186.1283,185.7452,186.1283,6680.0
2019-10-14 09:35:00,209.31,209.61,208.53,208.69,11600.0,186.4668,186.7341,185.7719,185.9145,11600.0
2019-10-14 09:40:00,208.88,209.54,208.87,209.14,5203.0,186.0837,186.6717,186.0748,186.3153,5203.0
2019-10-14 09:45:00,209.27,209.27,208.49,208.65,13003.0,186.4312,186.4312,185.7363,185.8788,13003.0
2019-10-14 09:50:00,208.94,209.19,208.79,209.19,2386.0,186.1372,186.3599,186.0035,186.3599,2386.0
2019-10-14 09:55:00,209.19,209.19,208.7,208.7,7688.0,186.3599,186.3599,185.9234,185.9234,7688.0
2019-10-14 10:00:00,208.66,209.16,208.62,208.86,8061.0,185.8877,186.3332,185.8521,186.0659,8061.0
2019-10-14 10:05:00,208.99,209.22,208.83,209.22,6617.0,186.1817,186.3866,186.0392,186.3866,6617.0
2019-10-14 10:10:00,208.99,209.17,208.85,208.96,7589.0,186.1817,186.3421,186.057,186.155,7589.0
2019-10-14 10:15:00,208.84,208.84,208.22,208.22,4088.0,186.0481,186.0481,185.4958,185.4958,4088.0
2019-10-14 10:20:00,208.18,208.51,208.04,208.45,2200.0,185.4601,185.7541,185.3354,185.7007,2200.0
2019-10-14 10:25:00,208.5,208.95,208.25,208.95,2109.0,185.7452,186.1461,185.5225,186.1461,2109.0
2019-10-14 10:30:00,209.02,209.1,208.53,208.68,4051.0,186.2084,186.2797,185.7719,185.9056,4051.0
2019-10-14 10:35:00,208.75,209.0,208.66,208.74,6055.0,185.9679,186.1906,185.8877,185.959,6055.0
2019-10-14 10:40:00,208.66,208.84,208.45,208.84,4132.0,185.8877,186.0481,185.7007,186.0481,4132.0
2019-10-14 10:45:00,208.78,208.78,208.51,208.67,1531.0,185.9946,185.9946,185.7541,185.8966,1531.0
2019-10-14 10:50:00,208.59,208.59,208.41,208.45,1950.0,185.8254,185.8254,185.665,185.7007,1950.0
2019-10-14 10:55:00,208.42,208.54,208.3,208.54,2920.0,185.6739,185.7808,185.567,185.7808,2920.0
2019-10-14 11:00:00,208.53,208.54,208.12,208.19,6227.0,185.7719,185.7808,185.4067,185.469,6227.0
2019-10-14 11:05:00,208.25,208.39,208.03,208.23,7547.0,185.5225,185.6472,185.3265,185.5047,7547.0
2019-10-14 11:10:00,208.21,208.31,208.03,208.25,2741.0,185.4868,185.5759,185.3265,185.5225,2741.0
2019-10-14 11:15:00,208.15,208.15,207.93,208.13,1976.0,185.4334,185.4334,185.2374,185.4156,1976.0
2019-10-14 11:20:00,208.1,208.11,207.88,208.02,2859.0,185.3888,185.3978,185.1929,185.3176,2859.0
2019-10-14 11:25:00,207.88,207.9,207.69,207.75,3151.0,185.1929,185.2107,185.0236,185.077,3151.0
2019-10-14 11:30:00,207.78,207.83,207.66,207.81,2857.0,185.1038,185.1483,184.9969,185.1305,2857.0
2019-10-14 11:35:00,207.88,208.09,207.82,207.88,1620.0,185.1929,185.3799,185.1394,185.1929,1620.0
2019-10-14 11:40:00,207.89,208.12,207.83,207.93,3076.0,185.2018,185.4067,185.1483,185.2374,3076.0
2019-10-14 11:45:00,207.96,207.97,207.81,207.86,2996.0,185.2641,185.273,185.1305,185.175,2996.0
2019-10-14 11:50:00,207.87,207.92,207.63,207.8,5823.0,185.184,185.2285,184.9701,185.1216,5823.0
2019-10-14 11:55:00,207.74,207.84,207.67,207.76,2160.0,185.0681,185.1572,185.0058,185.086,2160.0
2019-10-14 12:00:00,207.8,207.89,207.65,207.69,3869.0,185.1216,185.2018,184.988,185.0236,3869.0
2019-10-14 12:05:00,207.67,207.67,207.16,207.16,4382.0,185.0058,185.0058,184.5514,184.5514,4382.0
2019-10-14 12:10:00,207.22,207.28,207.14,207.15,2544.0,184.6049,184.6583,184.5336,184.5425,2544.0
2019-10-14 12:15:00,207.08,207.08,206.61,206.65,10941.0,184.4802,184.4802,184.0615,184.0971,10941.0
2019-10-14 12:20:00,206.7,207.06,206.61,207.0,1400.0,184.1416,184.4624,184.0615,184.4089,1400.0
2019-10-14 12:25:00,207.0,207.15,206.95,207.11,7266.0,184.4089,184.5425,184.3644,184.5069,7266.0
2019-10-14 12:30:00,207.04,207.27,207.04,207.11,1720.0,184.4445,184.6494,184.4445,184.5069,1720.0
2019-10-14 12:35:00,207.12,207.16,207.07,207.15,1410.0,184.5158,184.5514,184.4713,184.5425,1410.0
2019-10-14 12:40:00,207.12,207.16,206.99,207.16,3994.0,184.5158,184.5514,184.4,184.5514,3994.0
2019-10-14 12:45:00,207.17,207.27,206.84,206.94,12895.0,184.5603,184.6494,184.2664,184.3554,12895.0
2019-10-14 12:50:00,207.01,207.12,206.96,207.08,2437.0,184.4178,184.5158,184.3733,184.4802,2437.0
2019-10-14 12:55:00,207.13,207.31,207.12,207.25,1419.0,184.5247,184.6851,184.5158,184.6316,1419.0
2019-10-14 13:00:00,207.29,207.36,207.29,207.33,1210.0,184.6672,184.7296,184.6672,184.7029,1210.0
2019-10-14 13:05:00,207.3,207.32,207.26,207.26,1100.0,184.6762,184.694,184.6405,184.6405,1100.0
2019-10-14 13:10:00,207.2,207.2,206.8,206.8,3430.0,184.5871,184.5871,184.2307,184.2307,3430.0
2019-10-14 13:15:00,206.82,206.82,206.48,206.57,2812.0,184.2485,184.2485,183.9456,184.0258,2812.0
2019-10-14 13:20:00,206.53,206.63,206.5,206.63,3473.0,183.9902,184.0793,183.9635,184.0793,3473.0
2019-10-14 13:25:00,206.64,206.82,206.63,206.82,750.0,184.0882,184.2485,184.0793,184.2485,750.0
2019-10-14 13:30:00,206.8,206.8,206.54,206.69,4550.0,184.2307,184.2307,183.9991,184.1327,4550.0
2019-10-14 13:35:00,206.63,206.76,206.55,206.7,2750.0,184.0793,184.1951,184.008,184.1416,2750.0
2019-10-14 13:40:00,206.75,206.9,206.74,206.9,1525.0,184.1862,184.3198,184.1773,184.3198,1525.0
2019-10-14 13:45:00,206.88,206.92,206.69,206.71,6019.0,184.302,184.3376,184.1327,184.1505,6019.0
2019-10-14 13:50:00,206.72,206.75,206.46,206.5,10403.0,184.1595,184.1862,183.9278,183.9635,10403.0
2019-10-14 13:55:00,206.57,206.96,206.51,206.86,13984.0,184.0258,184.3733,183.9724,184.2842,13984.0
2019-10-14 14:00:00,206.92,207.32,206.92,207.22,3045.0,184.3376,184.694,184.3376,184.6049,3045.0
2019-10-14 14:05:00,207.24,207.3,207.0,207.0,9569.0,184.6227,184.6762,184.4089,184.4089,9569.0
2019-10-14 14:10:00,207.0,207.58,206.95,207.52,9834.0,184.4089,184.9256,184.3644,184.8721,9834.0
2019-10-14 14:15:00,207.62,207.72,207.48,207.72,2920.0,184.9612,185.0503,184.8365,185.0503,2920.0
2019-10-14 14:20:00,207.6,207.72,207.41,207.43,3525.0,184.9434,185.0503,184.7742,184.792,3525.0
2019-10-14 14:25:00,207.42,207.67,207.39,207.61,4471.0,184.7831,185.0058,184.7563,184.9523,4471.0
2019-10-14 14:30:00,207.56,207.59,207.47,207.51,1500.0,184.9078,184.9345,184.8276,184.8632,1500.0
2019-10-14 14:35:00,207.51,207.52,207.22,207.22,2685.0,184.8632,184.8721,184.6049,184.6049,2685.0
2019-10-14 14:40:00,207.33,207.35,207.21,207.3,3671.0,184.7029,184.7207,184.596,184.6762,3671.0
2019-10-14 14:45:00,207.26,207.34,207.25,207.34,900.0,184.6405,184.7118,184.6316,184.7118,900.0
2019-10-14 14:50:00,207.38,207.38,207.09,207.15,4900.0,184.7474,184.7474,184.4891,184.5425,4900.0
2019-10-14 14:55:00,207.15,207.19,207.1,207.1,2264.0,184.5425,184.5782,184.498,184.498,2264.0
2019-10-14 15:00:00,207.2,207.25,207.15,207.15,3750.0,184.5871,184.6316,184.5425,184.5425,3750.0
2019-10-14 15:05:00,207.09,207.1,207.01,207.1,1814.0,184.4891,184.498,184.4178,184.498,1814.0
2019-10-14 15:10:00,207.04,207.04,206.92,206.92,5984.0,184.4445,184.4445,184.3376,184.3376,5984.0
2019-10-14 15:15:00,206.96,206.96,206.81,206.87,7878.0,184.3733,184.3733,184.2396,184.2931,7878.0
2019-10-14 15:20:00,206.83,206.99,206.76,206.99,6099.0,184.2575,184.4,184.1951,184.4,6099.0
2019-10-14 15:25:00,207.06,207.07,207.0,207.04,3692.0,184.4624,184.4713,184.4089,184.4445,3692.0
2019-10-14 15:30:00,207.02,207.25,207.02,207.15,9242.0,184.4267,184.6316,184.4267,184.5425,9242.0
2019-10-14 15:35:00,207.11,207.11,206.88,207.02,6161.0,184.5069,184.5069,184.302,184.4267,6161.0
2019-10-14 15:40:00,207.01,207.01,206.82,206.9,5564.0,184.4178,184.4178,184.2485,184.3198,5564.0
2019-10-14 15:45:00,206.92,206.93,206.66,206.66,12031.0,184.3376,184.3465,184.106,184.106,12031.0
2019-10-14 15:50:00,206.71,206.92,206.68,206.75,19428.0,184.1505,184.3376,184.1238,184.1862,19428.0
2019-10-14 15:55:00,206.74,206.75,206.38,206.69,57521.0,184.1773,184.1862,183.8566,184.1327,57521.0
2019-10-15 09:30:00,207.29,207.98,206.9,207.73,15573.0,184.6672,185.2819,184.3198,185.0592,15573.0
2019-10-15 09:35:00,207.51,208.3,207.1,208.01,12838.0,184.8632,185.567,184.498,185.3087,12838.0
2019-10-15 09:40:00,208.0,208.4,207.85,208.33,8983.0,185.2998,185.6561,185.1661,185.5937,8983.0
2019-10-15 09:45:00,208.19,208.19,207.81,208.13,5351.0,185.469,185.469,185.1305,185.4156,5351.0
2019-10-15 09:50:00,208.06,208.23,207.53,207.53,4700.0,185.3532,185.5047,184.8811,184.8811,4700.0
2019-10-15 09:55:00,207.61,208.03,207.61,208.03,1345.0,184.9523,185.3265,184.9523,185.3265,1345.0
2019-10-15 10:00:00,208.03,208.13,207.61,207.87,5924.0,185.3265,185.4156,184.9523,185.184,5924.0
2019-10-15 10:05:00,208.03,208.1,207.72,207.95,3873.0,185.3265,185.3888,185.0503,185.2552,3873.0
2019-10-15 10:10:00,208.06,208.18,207.79,208.18,3559.0,185.3532,185.4601,185.1127,185.4601,3559.0
2019-10-15 10:15:00,208.13,208.19,207.94,208.14,5480.0,185.4156,185.469,185.2463,185.4245,5480.0
2019-10-15 10:20:00,208.24,208.3,207.84,208.0,13035.0,185.5136,185.567,185.1572,185.2998,13035.0
2019-10-15 10:25:00,208.06,208.08,207.9,207.99,6146.0,185.3532,185.371,185.2107,185.2909,6146.0
2019-10-15 10:30:00,208.0,208.1,207.97,208.03,3008.0,185.2998,185.3888,185.273,185.3265,3008.0
2019-10-15 10:35:00,208.07,208.38,207.99,207.99,7658.0,185.3621,185.6383,185.2909,185.2909,7658.0
2019-10-15 10:40:00,208.18,208.21,207.85,207.85,6925.0,185.4601,185.4868,185.1661,185.1661,6925.0
2019-10-15 10:45:00,207.98,208.18,207.98,208.03,2922.0,185.2819,185.4601,185.2819,185.3265,2922.0
2019-10-15 10:50:00,208.04,208.06,207.78,207.9,3285.0,185.3354,185.3532,185.1038,185.2107,3285.0
2019-10-15 10:55:00,207.88,208.22,207.87,208.22,3004.0,185.1929,185.4958,185.184,185.4958,3004.0
2019-10-15 11:00:00,208.16,208.25,207.98,207.99,6406.0,185.4423,185.5225,185.2819,185.2909,6406.0
2019-10-15 11:05:00,207.99,208.26,207.93,207.93,14937.0,185.2909,185.5314,185.2374,185.2374,14937.0
2019-10-15 11:10:00,207.95,207.95,207.76,207.85,2847.0,185.2552,185.2552,185.086,185.1661,2847.0
2019-10-15 11:15:00,207.9,208.03,207.82,207.96,4763.0,185.2107,185.3265,185.1394,185.2641,4763.0
2019-10-15 11:20:00,207.92,207.92,207.8,207.8,1221.0,185.2285,185.2285,185.1216,185.1216,1221.0
2019-10-15 11:25:00,207.74,207.87,207.56,207.87,4573.0,185.0681,185.184,184.9078,185.184,4573.0
2019-10-15 11:30:00,207.91,207.91,207.71,207.73,1211.0,185.2196,185.2196,185.0414,185.0592,1211.0
2019-10-15 11:35:00,207.64,207.65,207.25,207.33,5125.0,184.9791,184.988,184.6316,184.7029,5125.0
2019-10-15 11:40:00,207.33,207.4,207.16,207.23,1600.0,184.7029,184.7652,184.5514,184.6138,1600.0
2019-10-15 11:45:00,207.28,207.32,207.14,207.23,3282.0,184.6583,184.694,184.5336,184.6138,3282.0
2019-10-15 11:50:00,207.32,207.53,207.32,207.47,2300.0,184.694,184.8811,184.694,184.8276,2300.0
2019-10-15 11:55:00,207.39,207.47,207.32,207.34,3746.0,184.7563,184.8276,184.694,184.7118,3746.0
2019-10-15 12:00:00,207.27,207.31,207.14,207.16,3413.0,184.6494,184.6851,184.5336,184.5514,3413.0
2019-10-15 12:05:00,207.14,207.22,207.05,207.21,3650.0,184.5336,184.6049,184.4534,184.596,3650.0
2019-10-15 12:10:00,207.17,207.27,207.15,207.27,1300.0,184.5603,184.6494,184.5425,184.6494,1300.0
2019-10-15 12:15:00,207.25,207.25,206.92,206.92,1800.0,184.6316,184.6316,184.3376,184.3376,1800.0
2019-10-15 12:20:00,207.03,207.06,206.72,206.74,4243.0,184.4356,184.4624,184.1595,184.1773,4243.0
2019-10-15 12:25:00,206.81,207.04,206.81,207.0,2300.0,184.2396,184.4445,184.2396,184.4089,2300.0
2019-10-15 12:30:00,206.99,207.18,206.92,206.97,1800.0,184.4,184.5693,184.3376,184.3822,1800.0
2019-10-15 12:35:00,206.95,207.18,206.94,207.17,2242.0,184.3644,184.5693,184.3554,184.5603,2242.0
2019-10-15 12:40:00,207.11,207.23,207.03,207.03,2641.0,184.5069,184.6138,184.4356,184.4356,2641.0
2019-10-15 12:45:00,207.05,207.26,207.03,207.13,4113.0,184.4534,184.6405,184.4356,184.5247,4113.0
2019-10-15 12:50:00,207.09,207.59,207.09,207.52,9369.0,184.4891,184.9345,184.4891,184.8721,9369.0
2019-10-15 12:55:00,207.5,207.5,207.31,207.35,11571.0,184.8543,184.8543,184.6851,184.7207,11571.0
2019-10-15 13:00:00,207.37,207.38,207.25,207.37,5053.0,184.7385,184.7474,184.6316,184.7385,5053.0
2019-10-15 13:05:00,207.37,207.44,207.32,207.42,4009.0,184.7385,184.8009,184.694,184.7831,4009.0
2019-10-15 13:10:00,207.4,207.43,207.22,207.22,4639.0,184.7652,184.792,184.6049,184.6049,4639.0
2019-10-15 13:15:00,207.23,207.31,207.04,207.13,3400.0,184.6138,184.6851,184.4445,184.5247,3400.0
2019-10-15 13:20:00,207.12,207.12,207.0,207.03,1300.0,184.5158,184.5158,184.4089,184.4356,1300.0
2019-10-15 13:25:00,207.03,207.1,207.03,207.08,1400.0,184.4356,184.498,184.4356,184.4802,1400.0
2019-10-15 13:30:00,207.08,207.13,207.04,207.09,3113.0,184.4802,184.5247,184.4445,184.4891,3113.0
2019-10-15 13:35:00,207.09,207.12,206.91,206.97,4024.0,184.4891,184.5158,184.3287,184.3822,4024.0
2019-10-15 13:40:00,206.92,206.92,206.87,206.87,1960.0,184.3376,184.3376,184.2931,184.2931,1960.0
2019-10-15 13:45:00,206.86,206.87,206.58,206.64,9564.0,184.2842,184.2931,184.0347,184.0882,9564.0
2019-10-15 13:50:00,206.61,206.71,206.57,206.71,1800.0,184.0615,184.1505,184.0258,184.1505,1800.0
2019-10-15 13:55:00,206.72,206.75,206.62,206.62,3700.0,184.1595,184.1862,184.0704,184.0704,3700.0
2019-10-15 14:00:00,206.65,206.67,206.45,206.61,9230.0,184.0971,184.1149,183.9189,184.0615,9230.0
2019-10-15 14:05:00,206.64,206.81,206.62,206.74,3767.0,184.0882,184.2396,184.0704,184.1773,3767.0
2019-10-15 14:10:00,206.8,206.86,206.63,206.68,2600.0,184.2307,184.2842,184.0793,184.1238,2600.0
2019-10-15 14:15:00,206.72,206.72,206.5,206.5,4936.0,184.1595,184.1595,183.9635,183.9635,4936.0
2019-10-15 14:20:00,206.56,206.61,206.5,206.54,2900.0,184.0169,184.0615,183.9635,183.9991,2900.0
2019-10-15 14:25:00,206.57,206.58,206.45,206.52,3086.0,184.0258,184.0347,183.9189,183.9813,3086.0
2019-10-15 14:30:00,206.52,206.63,206.36,206.44,9049.0,183.9813,184.0793,183.8387,183.91,9049.0
2019-10-15 14:35:00,206.4,206.45,206.3,206.33,4843.0,183.8744,183.9189,183.7853,183.812,4843.0
2019-10-15 14:40:00,206.35,206.45,206.24,206.26,4750.0,183.8298,183.9189,183.7318,183.7497,4750.0
2019-10-15 14:45:00,206.27,206.42,206.04,206.09,9400.0,183.7586,183.8922,183.5537,183.5982,9400.0
2019-10-15 14:50:00,206.17,206.17,205.82,205.82,6273.0,183.6695,183.6695,183.3577,183.3577,6273.0
2019-10-15 14:55:00,205.85,205.95,205.81,205.95,10086.0,183.3844,183.4735,183.3488,183.4735,10086.0
2019-10-15 15:00:00,205.91,205.93,205.72,205.8,7624.0,183.4379,183.4557,183.2686,183.3399,7624.0
2019-10-15 15:05:00,205.79,206.01,205.79,205.88,4340.0,183.331,183.5269,183.331,183.4111,4340.0
2019-10-15 15:10:00,205.91,206.09,205.88,206.01,6023.0,183.4379,183.5982,183.4111,183.5269,6023.0
2019-10-15 15:15:00,205.99,206.07,205.91,206.0,4408.0,183.5091,183.5804,183.4379,183.518,4408.0
2019-10-15 15:20:00,206.03,206.03,205.73,205.78,7424.0,183.5448,183.5448,183.2775,183.322,7424.0
2019-10-15 15:25:00,205.8,206.01,205.78,205.99,6591.0,183.3399,183.5269,183.322,183.5091,6591.0
2019-10-15 15:30:00,206.0,206.15,205.95,206.09,11601.0,183.518,183.6517,183.4735,183.5982,11601.0
2019-10-15 15:35:00,206.11,206.36,206.11,206.27,9163.0,183.616,183.8387,183.616,183.7586,9163.0
2019-10-15 15:40:00,206.25,206.25,205.8,205.8,10709.0,183.7408,183.7408,183.3399,183.3399,10709.0
2019-10-15 15:45:00,205.8,205.84,205.51,205.6,26285.0,183.3399,183.3755,183.0815,183.1617,26285.0
2019-10-15 15:50:00,205.58,206.0,205.56,206.0,28735.0,183.1439,183.518,183.1261,183.518,28735.0
2019-10-15 15:55:00,206.05,206.15,205.38,205.52,76783.0,183.5626,183.6517,182.9657,183.0904,76783.0
2019-10-16 09:30:00,205.73,205.85,205.38,205.6,12136.0,183.2775,183.3844,182.9657,183.1617,12136.0
2019-10-16 09:35:00,205.38,205.4,205.1,205.16,2060.0,182.9657,182.9835,182.7163,182.7697,2060.0
2019-10-16 09:40:00,205.21,205.32,204.51,204.85,12648.0,182.8143,182.9122,182.1906,182.4935,12648.0
2019-10-16 09:45:00,204.9,205.72,204.85,205.71,7012.0,182.5381,183.2686,182.4935,183.2597,7012.0
2019-10-16 09:50:00,205.83,206.14,205.82,206.03,6349.0,183.3666,183.6428,183.3577,183.5448,6349.0
2019-10-16 09:55:00,205.95,206.02,205.46,205.73,8841.0,183.4735,183.5359,183.037,183.2775,8841.0
2019-10-16 10:00:00,205.57,205.66,205.31,205.43,7527.0,183.135,183.2151,182.9033,183.0102,7527.0
2019-10-16 10:05:00,205.45,205.57,205.25,205.28,9155.0,183.0281,183.135,182.8499,182.8766,9155.0
2019-10-16 10:10:00,205.35,205.5,205.31,205.43,5437.0,182.939,183.0726,182.9033,183.0102,5437.0
2019-10-16 10:15:00,205.37,205.65,205.36,205.39,6647.0,182.9568,183.2062,182.9479,182.9746,6647.0
2019-10-16 10:20:00,205.46,205.84,205.39,205.84,2010.0,183.037,183.3755,182.9746,183.3755,2010.0
2019-10-16 10:25:00,205.85,206.34,205.82,206.2,6857.0,183.3844,183.8209,183.3577,183.6962,6857.0
2019-10-16 10:30:00,206.28,206.34,205.83,205.99,11783.0,183.7675,183.8209,183.3666,183.5091,11783.0
2019-10-16 10:35:00,205.95,206.16,205.8,205.99,6782.0,183.4735,183.6606,183.3399,183.5091,6782.0
2019-10-16 10:40:00,205.91,206.0,205.83,205.85,5400.0,183.4379,183.518,183.3666,183.3844,5400.0
2019-10-16 10:45:00,205.87,205.93,205.73,205.85,6856.0,183.4022,183.4557,183.2775,183.3844,6856.0
2019-10-16 10:50:00,205.89,205.9,205.78,205.9,2442.0,183.42,183.4289,183.322,183.4289,2442.0
2019-10-16 10:55:00,205.85,206.65,205.84,206.4,13248.0,183.3844,184.0971,183.3755,183.8744,13248.0
2019-10-16 11:00:00,206.45,206.85,206.25,206.84,21502.0,183.9189,184.2753,183.7408,184.2664,21502.0
2019-10-16 11:05:00,206.7,206.8,206.43,206.43,15888.0,184.1416,184.2307,183.9011,183.9011,15888.0
2019-10-16 11:10:00,206.5,207.0,206.48,207.0,5012.0,183.9635,184.4089,183.9456,184.4089,5012.0
2019-10-16 11:15:00,206.99,207.17,206.42,206.56,15231.0,184.4,184.5603,183.8922,184.0169,15231.0
2019-10-16 11:20:00,206.51,206.59,206.34,206.59,9004.0,183.9724,184.0436,183.8209,184.0436,9004.0
2019-10-16 11:25:00,206.5,206.74,206.5,206.7,9196.0,183.9635,184.1773,183.9635,184.1416,9196.0
2019-10-16 11:30:00,206.86,207.08,206.67,206.96,5563.0,184.2842,184.4802,184.1149,184.3733,5563.0
2019-10-16 11:35:00,206.97,207.32,206.97,207.1,3088.0,184.3822,184.694,184.3822,184.498,3088.0
2019-10-16 11:40:00,207.17,207.22,207.07,207.07,8385.0,184.5603,184.6049,184.4713,184.4713,8385.0
2019-10-16 11:45:00,207.1,207.44,207.04,207.31,13503.0,184.498,184.8009,184.4445,184.6851,13503.0
2019-10-16 11:50:00,207.39,207.44,207.21,207.39,2900.0,184.7563,184.8009,184.596,184.7563,2900.0
2019-10-16 11:55:00,207.32,207.43,207.3,207.43,2609.0,184.694,184.792,184.6762,184.792,2609.0
2019-10-16 12:00:00,207.4,208.03,207.39,207.98,38164.0,184.7652,185.3265,184.7563,185.2819,38164.0
2019-10-16 12:05:00,207.91,207.91,207.51,207.78,45847.0,185.2196,185.2196,184.8632,185.1038,45847.0
2019-10-16 12:10:00,207.79,207.93,207.6,207.83,8722.0,185.1127,185.2374,184.9434,185.1483,8722.0
2019-10-16 12:15:00,207.86,208.1,207.75,208.09,10604.0,185.175,185.3888,185.077,185.3799,10604.0
2019-10-16 12:20:00,208.0,208.03,207.7,207.78,10569.0,185.2998,185.3265,185.0325,185.1038,10569.0
2019-10-16 12:25:00,207.91,208.1,207.91,208.1,6326.0,185.2196,185.3888,185.2196,185.3888,6326.0
2019-10-16 12:30:00,208.12,208.2,207.9,207.99,7096.0,185.4067,185.4779,185.2107,185.2909,7096.0
2019-10-16 12:35:00,208.0,208.07,207.87,207.87,5645.0,185.2998,185.3621,185.184,185.184,5645.0
2019-10-16 12:40:00,207.92,208.0,207.92,207.98,2471.0,185.2285,185.2998,185.2285,185.2819,2471.0
2019-10-16 12:45:00,208.01,208.01,207.84,207.9,2564.0,185.3087,185.3087,185.1572,185.2107,2564.0
2019-10-16 12:50:00,207.87,207.91,207.7,207.72,14327.0,185.184,185.2196,185.0325,185.0503,14327.0
2019-10-16 12:55:00,207.61,207.7,207.58,207.63,4025.0,184.9523,185.0325,184.9256,184.9701,4025.0
2019-10-16 13:00:00,207.6,207.6,207.37,207.44,5752.0,184.9434,184.9434,184.7385,184.8009,5752.0
2019-10-16 13:05:00,207.45,207.5,207.33,207.49,3500.0,184.8098,184.8543,184.7029,184.8454,3500.0
2019-10-16 13:10:00,207.45,207.5,207.28,207.37,3301.0,184.8098,184.8543,184.6583,184.7385,3301.0
2019-10-16 13:15:00,207.34,207.37,207.29,207.3,1617.0,184.7118,184.7385,184.6672,184.6762,1617.0
2019-10-16 13:20:00,207.29,207.37,207.21,207.34,2747.0,184.6672,184.7385,184.596,184.7118,2747.0
2019-10-16 13:25:00,207.3,207.31,207.08,207.23,5618.0,184.6762,184.6851,184.4802,184.6138,5618.0
2019-10-16 13:30:00,207.3,207.43,207.23,207.43,4810.0,184.6762,184.792,184.6138,184.792,4810.0
2019-10-16 13:35:00,207.49,207.51,207.3,207.38,5525.0,184.8454,184.8632,184.6762,184.7474,5525.0
2019-10-16 13:40:00,207.38,207.49,207.34,207.48,6216.0,184.7474,184.8454,184.7118,184.8365,6216.0
2019-10-16 13:45:00,207.43,207.61,207.23,207.57,15251.0,184.792,184.9523,184.6138,184.9167,15251.0
2019-10-16 13:50:00,207.55,207.91,207.54,207.91,6802.0,184.8989,185.2196,184.89,185.2196,6802.0
2019-10-16 13:55:00,207.91,208.1,207.83,207.89,7133.0,185.2196,185.3888,185.1483,185.2018,7133.0
2019-10-16 14:00:00,207.81,207.91,207.8,207.89,4886.0,185.1305,185.2196,185.1216,185.2018,4886.0
2019-10-16 14:05:00,207.9,208.05,207.74,207.74,9887.0,185.2107,185.3443,185.0681,185.0681,9887.0
2019-10-16 14:10:00,207.68,207.91,207.68,207.86,6051.0,185.0147,185.2196,185.0147,185.175,6051.0
2019-10-16 14:15:00,207.85,207.96,207.8,207.96,4773.0,185.1661,185.2641,185.1216,185.2641,4773.0
2019-10-16 14:20:00,207.99,207.99,207.76,207.85,8538.0,185.2909,185.2909,185.086,185.1661,8538.0
2019-10-16 14:25:00,207.83,208.09,207.83,207.83,11094.0,185.1483,185.3799,185.1483,185.1483,11094.0
2019-10-16 14:30:00,207.85,208.0,207.79,207.96,7191.0,185.1661,185.2998,185.1127,185.2641,7191.0
2019-10-16 14:35:00,207.98,208.0,207.85,207.92,5209.0,185.2819,185.2998,185.1661,185.2285,5209.0
2019-10-16 14:40:00,207.87,207.91,207.78,207.84,3683.0,185.184,185.2196,185.1038,185.1572,3683.0
2019-10-16 14:45:00,207.82,207.82,207.7,207.77,3260.0,185.1394,185.1394,185.0325,185.0949,3260.0
2019-10-16 14:50:00,207.78,207.83,207.73,207.76,5677.0,185.1038,185.1483,185.0592,185.086,5677.0
2019-10-16 14:55:00,207.73,207.82,207.68,207.76,3035.0,185.0592,185.1394,185.0147,185.086,3035.0
2019-10-16 15:00:00,207.81,207.83,207.64,207.64,4595.0,185.1305,185.1483,184.9791,184.9791,4595.0
2019-10-16 15:05:00,207.64,207.74,207.63,207.7,5165.0,184.9791,185.0681,184.9701,185.0325,5165.0
2019-10-16 15:10:00,207.69,207.73,207.46,207.47,5251.0,185.0236,185.0592,184.8187,184.8276,5251.0
2019-10-16 15:15:00,207.45,207.47,207.33,207.47,4421.0,184.8098,184.8276,184.7029,184.8276,4421.0
2019-10-16 15:20:00,207.42,207.45,207.33,207.36,5284.0,184.7831,184.8098,184.7029,184.7296,5284.0
2019-10-16 15:25:00,207.4,207.61,207.36,207.36,14043.0,184.7652,184.9523,184.7296,184.7296,14043.0
2019-10-16 15:30:00,207.38,207.42,207.3,207.4,7262.0,184.7474,184.7831,184.6762,184.7652,7262.0
2019-10-16 15:35:00,207.42,207.44,207.34,207.38,16697.0,184.7831,184.8009,184.7118,184.7474,16697.0
2019-10-16 15:40:00,207.4,207.43,207.3,207.3,15938.0,184.7652,184.792,184.6762,184.6762,15938.0
2019-10-16 15:45:00,207.33,207.41,207.08,207.1,17920.0,184.7029,184.7742,184.4802,184.498,17920.0
2019-10-16 15:50:00,207.15,207.3,206.99,207.0,35938.0,184.5425,184.6762,184.4,184.4089,35938.0
2019-10-16 15:55:00,207.0,207.03,206.61,206.86,107446.0,184.4089,184.4356,184.0615,184.2842,107446.0
2019-10-17 09:30:00,208.22,208.57,207.96,208.56,13077.0,185.4958,185.8076,185.2641,185.7986,13077.0
2019-10-17 09:35:00,208.44,208.44,207.51,207.74,8640.0,185.6917,185.6917,184.8632,185.0681,8640.0
2019-10-17 09:40:00,207.74,207.94,207.1,207.1,6720.0,185.0681,185.2463,184.498,184.498,6720.0
2019-10-17 09:45:00,206.99,207.08,206.24,206.44,9379.0,184.4,184.4802,183.7318,183.91,9379.0
2019-10-17 09:50:00,206.5,206.59,206.19,206.27,10474.0,183.9635,184.0436,183.6873,183.7586,10474.0
2019-10-17 09:55:00,206.2,206.3,205.68,205.75,10665.0,183.6962,183.7853,183.233,183.2953,10665.0
2019-10-17 10:00:00,205.75,206.58,205.75,206.42,3150.0,183.2953,184.0347,183.2953,183.8922,3150.0
2019-10-17 10:05:00,206.51,206.53,205.96,206.11,6218.0,183.9724,183.9902,183.4824,183.616,6218.0
2019-10-17 10:10:00,206.2,206.42,206.17,206.22,3113.0,183.6962,183.8922,183.6695,183.714,3113.0
2019-10-17 10:15:00,206.18,206.34,206.09,206.26,3600.0,183.6784,183.8209,183.5982,183.7497,3600.0
2019-10-17 10:20:00,206.31,206.37,206.11,206.29,5570.0,183.7942,183.8477,183.616,183.7764,5570.0
2019-10-17 10:25:00,206.29,206.5,206.27,206.45,8371.0,183.7764,183.9635,183.7586,183.9189,8371.0
2019-10-17 10:30:00,206.4,206.53,206.35,206.5,2900.0,183.8744,183.9902,183.8298,183.9635,2900.0
2019-10-17 10:35:00,206.39,206.41,205.89,206.0,3200.0,183.8655,183.8833,183.42,183.518,3200.0
2019-10-17 10:40:00,205.98,206.08,205.72,206.0,7100.0,183.5002,183.5893,183.2686,183.518,7100.0
2019-10-17 10:45:00,205.92,205.93,205.22,205.22,7918.0,183.4468,183.4557,182.8232,182.8232,7918.0
2019-10-17 10:50:00,205.25,205.71,205.22,205.61,5539.0,182.8499,183.2597,182.8232,183.1706,5539.0
2019-10-17 10:55:00,205.61,205.68,205.44,205.68,5109.0,183.1706,183.233,183.0192,183.233,5109.0
2019-10-17 11:00:00,205.63,205.63,205.39,205.39,3884.0,183.1884,183.1884,182.9746,182.9746,3884.0
2019-10-17 11:05:00,205.4,205.49,205.3,205.45,8014.0,182.9835,183.0637,182.8944,183.0281,8014.0
2019-10-17 11:10:00,205.38,205.81,205.25,205.81,5354.0,182.9657,183.3488,182.8499,183.3488,5354.0
2019-10-17 11:15:00,205.87,206.0,205.79,205.81,7167.0,183.4022,183.518,183.331,183.3488,7167.0
2019-10-17 11:20:00,205.77,206.07,205.76,206.04,1860.0,183.3131,183.5804,183.3042,183.5537,1860.0
2019-10-17 11:25:00,206.03,206.11,205.92,205.97,4269.0,183.5448,183.616,183.4468,183.4913,4269.0
2019-10-17 11:30:00,205.93,206.11,205.78,206.0,6668.0,183.4557,183.616,183.322,183.518,6668.0
2019-10-17 11:35:00,205.91,205.91,205.69,205.74,4507.0,183.4379,183.4379,183.2419,183.2864,4507.0
2019-10-17 11:40:00,205.91,206.02,205.77,205.87,6700.0,183.4379,183.5359,183.3131,183.4022,6700.0
2019-10-17 11:45:00,205.88,205.96,205.78,205.79,3197.0,183.4111,183.4824,183.322,183.331,3197.0
2019-10-17 11:50:00,205.84,205.88,205.76,205.76,1680.0,183.3755,183.4111,183.3042,183.3042,1680.0
2019-10-17 11:55:00,205.8,206.0,205.75,205.94,7079.0,183.3399,183.518,183.2953,183.4646,7079.0
2019-10-17 12:00:00,205.93,205.96,205.63,205.69,3009.0,183.4557,183.4824,183.1884,183.2419,3009.0
2019-10-17 12:05:00,205.78,205.8,205.64,205.69,3583.0,183.322,183.3399,183.1973,183.2419,3583.0
2019-10-17 12:10:00,205.82,205.82,205.58,205.65,2485.0,183.3577,183.3577,183.1439,183.2062,2485.0
2019-10-17 12:15:00,205.62,205.65,205.54,205.54,2250.0,183.1795,183.2062,183.1082,183.1082,2250.0
2019-10-17 12:20:00,205.55,205.55,205.35,205.42,4520.0,183.1171,183.1171,182.939,183.0013,4520.0
2019-10-17 12:25:00,205.46,205.53,205.37,205.37,3580.0,183.037,183.0993,182.9568,182.9568,3580.0
2019-10-17 12:30:00,205.47,205.56,205.08,205.5,25305.0,183.0459,183.1261,182.6984,183.0726,25305.0
2019-10-17 12:35:00,205.5,205.5,205.26,205.26,3501.0,183.0726,183.0726,182.8588,182.8588,3501.0
2019-10-17 12:40:00,205.35,205.4,205.28,205.28,2714.0,182.939,182.9835,182.8766,182.8766,2714.0
2019-10-17 12:45:00,205.32,205.38,205.31,205.32,2926.0,182.9122,182.9657,182.9033,182.9122,2926.0
2019-10-17 12:50:00,205.35,205.5,205.32,205.41,5788.0,182.939,183.0726,182.9122,182.9924,5788.0
2019-10-17 12:55:00,205.39,205.5,205.34,205.43,3441.0,182.9746,183.0726,182.9301,183.0102,3441.0
2019-10-17 13:00:00,205.49,205.65,205.46,205.62,3211.0,183.0637,183.2062,183.037,183.1795,3211.0
2019-10-17 13:05:00,205.56,205.62,205.49,205.57,5239.0,183.1261,183.1795,183.0637,183.135,5239.0
2019-10-17 13:10:00,205.52,205.56,205.32,205.32,2533.0,183.0904,183.1261,182.9122,182.9122,2533.0
2019-10-17 13:15:00,205.3,205.36,205.25,205.34,1510.0,182.8944,182.9479,182.8499,182.9301,1510.0
2019-10-17 13:20:00,205.39,205.39,205.17,205.21,4448.0,182.9746,182.9746,182.7786,182.8143,4448.0
2019-10-17 13:25:00,205.2,205.2,204.72,204.78,7561.0,182.8053,182.8053,182.3777,182.4312,7561.0
2019-10-17 13:30:00,204.79,205.02,204.51,204.58,7029.0,182.4401,182.645,182.1906,182.253,7029.0
2019-10-17 13:35:00,204.64,204.67,204.56,204.66,1700.0,182.3065,182.3332,182.2352,182.3243,1700.0
2019-10-17 13:40:00,204.62,204.91,204.62,204.7,2535.0,182.2886,182.547,182.2886,182.3599,2535.0
2019-10-17 13:45:00,204.69,204.74,204.51,204.58,9008.0,182.351,182.3955,182.1906,182.253,9008.0
2019-10-17 13:50:00,204.66,204.67,204.21,204.21,11266.0,182.3243,182.3332,181.9234,181.9234,11266.0
2019-10-17 13:55:00,204.31,204.33,204.07,204.08,9814.0,182.0125,182.0303,181.7987,181.8076,9814.0
2019-10-17 14:00:00,204.08,204.18,203.97,203.98,9247.0,181.8076,181.8967,181.7096,181.7185,9247.0
2019-10-17 14:05:00,203.96,204.05,203.92,203.96,10087.0,181.7007,181.7808,181.665,181.7007,10087.0
2019-10-17 14:10:00,204.01,204.25,203.9,204.05,15097.0,181.7452,181.959,181.6472,181.7808,15097.0
2019-10-17 14:15:00,204.03,204.04,203.67,203.84,15550.0,181.763,181.7719,181.4423,181.5938,15550.0
2019-10-17 14:20:00,203.72,203.82,203.65,203.76,7215.0,181.4869,181.576,181.4245,181.5225,7215.0
2019-10-17 14:25:00,203.75,203.82,203.51,203.64,13241.0,181.5136,181.576,181.2998,181.4156,13241.0
2019-10-17 14:30:00,203.69,203.69,203.26,203.36,9438.0,181.4601,181.4601,181.0771,181.1662,9438.0
2019-10-17 14:35:00,203.36,203.38,202.97,203.11,17650.0,181.1662,181.184,180.8187,180.9434,17650.0
2019-10-17 14:40:00,203.06,203.2,202.83,203.18,24823.0,180.8989,181.0236,180.694,181.0058,24823.0
2019-10-17 14:45:00,203.12,203.46,203.09,203.46,5193.0,180.9523,181.2552,180.9256,181.2552,5193.0
2019-10-17 14:50:00,203.51,203.62,203.25,203.25,5617.0,181.2998,181.3978,181.0682,181.0682,5617.0
2019-10-17 14:55:00,203.29,203.29,202.95,202.95,14119.0,181.1038,181.1038,180.8009,180.8009,14119.0
2019-10-17 15:00:00,202.98,203.19,202.89,202.92,12145.0,180.8276,181.0147,180.7474,180.7742,12145.0
2019-10-17 15:05:00,202.98,202.98,202.6,202.65,11105.0,180.8276,180.8276,180.4891,180.5336,11105.0
2019-10-17 15:10:00,202.63,202.69,202.48,202.63,10254.0,180.5158,180.5693,180.3822,180.5158,10254.0
2019-10-17 15:15:00,202.65,202.84,202.62,202.78,5405.0,180.5336,180.7029,180.5069,180.6495,5405.0
2019-10-17 15:20:00,202.79,202.87,202.39,202.39,13648.0,180.6584,180.7296,180.302,180.302,13648.0
2019-10-17 15:25:00,202.35,202.43,202.22,202.41,12944.0,180.2664,180.3376,180.1506,180.3198,12944.0
2019-10-17 15:30:00,202.35,202.69,202.34,202.34,11478.0,180.2664,180.5693,180.2575,180.2575,11478.0
2019-10-17 15:35:00,202.43,202.44,201.76,201.76,21578.0,180.3376,180.3466,179.7408,179.7408,21578.0
2019-10-17 15:40:00,201.83,201.83,201.59,201.68,22147.0,179.8031,179.8031,179.5893,179.6695,22147.0
2019-10-17 15:45:00,201.69,201.83,201.6,201.6,15498.0,179.6784,179.8031,179.5982,179.5982,15498.0
2019-10-17 15:50:00,201.62,201.75,200.95,200.95,57497.0,179.616,179.7319,179.0192,179.0192,57497.0
2019-10-17 15:55:00,200.95,201.16,200.76,200.89,149899.0,179.0192,179.2063,178.8499,178.9657,149899.0
2019-10-18 09:30:00,201.01,201.61,200.32,200.58,89435.0,179.0726,179.6071,178.4579,178.6896,89435.0
2019-10-18 09:35:00,201.01,201.67,200.89,201.01,20304.0,179.0726,179.6606,178.9657,179.0726,20304.0
2019-10-18 09:40:00,200.9,201.09,200.68,200.8,19350.0,178.9746,179.1439,178.7786,178.8855,19350.0
2019-10-18 09:45:00,200.8,201.17,200.69,200.84,18622.0,178.8855,179.2152,178.7875,178.9212,18622.0
2019-10-18 09:50:00,200.84,200.95,200.38,200.81,36228.0,178.9212,179.0192,178.5114,178.8944,36228.0
2019-10-18 09:55:00,200.78,200.79,199.82,199.83,38236.0,178.8677,178.8766,178.0125,178.0214,38236.0
2019-10-18 10:00:00,199.87,199.87,199.33,199.33,28971.0,178.057,178.057,177.576,177.576,28971.0
2019-10-18 10:05:00,199.34,199.35,198.51,198.86,20628.0,177.5849,177.5938,176.8455,177.1573,20628.0
2019-10-18 10:10:00,198.87,199.32,198.68,198.73,12163.0,177.1662,177.5671,176.9969,177.0415,12163.0
2019-10-18 10:15:00,198.78,199.15,198.54,198.55,15192.0,177.086,177.4156,176.8722,176.8811,15192.0
2019-10-18 10:20:00,198.55,198.55,198.24,198.33,15182.0,176.8811,176.8811,176.6049,176.6851,15182.0
2019-10-18 10:25:00,198.38,198.78,198.38,198.69,12068.0,176.7296,177.086,176.7296,177.0058,12068.0
2019-10-18 10:30:00,198.65,198.72,198.47,198.51,13496.0,176.9702,177.0325,176.8098,176.8455,13496.0
2019-10-18 10:35:00,198.49,198.49,198.01,198.11,16343.0,176.8276,176.8276,176.4,176.4891,16343.0
2019-10-18 10:40:00,198.06,198.06,197.26,197.37,24359.0,176.4446,176.4446,175.7319,175.8299,24359.0
2019-10-18 10:45:00,197.28,197.52,197.1,197.2,25288.0,175.7497,175.9635,175.5893,175.6784,25288.0
2019-10-18 10:50:00,197.14,197.67,197.04,197.04,18080.0,175.625,176.0971,175.5359,175.5359,18080.0
2019-10-18 10:55:00,197.02,197.16,196.63,196.66,28005.0,175.5181,175.6428,175.1706,175.1974,28005.0
2019-10-18 11:00:00,196.65,196.91,196.34,196.68,28285.0,175.1885,175.4201,174.9123,175.2152,28285.0
2019-10-18 11:05:00,196.61,196.76,196.28,196.39,20404.0,175.1528,175.2864,174.8588,174.9568,20404.0
2019-10-18 11:10:00,196.33,196.37,195.78,195.94,31921.0,174.9034,174.939,174.4134,174.5559,31921.0
2019-10-18 11:15:00,195.92,196.15,195.51,195.7,25259.0,174.5381,174.743,174.1729,174.3421,25259.0
2019-10-18 11:20:00,195.74,195.92,195.28,195.28,23658.0,174.3778,174.5381,173.968,173.968,23658.0
2019-10-18 11:25:00,195.26,195.7,195.13,195.48,21602.0,173.9502,174.3421,173.8343,174.1461,21602.0
2019-10-18 11:30:00,195.47,195.85,195.38,195.85,27148.0,174.1372,174.4758,174.0571,174.4758,27148.0
2019-10-18 11:35:00,195.82,196.44,195.71,196.32,8780.0,174.449,175.0014,174.351,174.8945,8780.0
2019-10-18 11:40:00,196.51,197.12,196.42,196.88,23694.0,175.0637,175.6072,174.9836,175.3934,23694.0
2019-10-18 11:45:00,196.82,197.1,196.77,196.93,12428.0,175.3399,175.5893,175.2954,175.4379,12428.0
2019-10-18 11:50:00,196.97,196.97,196.76,196.8,14200.0,175.4735,175.4735,175.2864,175.3221,14200.0
2019-10-18 11:55:00,196.8,196.87,196.68,196.82,13136.0,175.3221,175.3844,175.2152,175.3399,13136.0
2019-10-18 12:00:00,196.71,196.8,196.68,196.75,5668.0,175.2419,175.3221,175.2152,175.2775,5668.0
2019-10-18 12:05:00,196.78,196.82,196.51,196.64,9539.0,175.3043,175.3399,175.0637,175.1795,9539.0
2019-10-18 12:10:00,196.64,196.77,196.57,196.61,4988.0,175.1795,175.2954,175.1172,175.1528,4988.0
2019-10-18 12:15:00,196.61,196.61,196.17,196.2,8961.0,175.1528,175.1528,174.7608,174.7876,8961.0
2019-10-18 12:20:00,196.2,196.2,195.82,196.07,15144.0,174.7876,174.7876,174.449,174.6718,15144.0
2019-10-18 12:25:00,196.07,196.79,196.07,196.73,7304.0,174.6718,175.3132,174.6718,175.2597,7304.0
2019-10-18 12:30:00,196.68,196.68,196.3,196.56,10146.0,175.2152,175.2152,174.8767,175.1083,10146.0
2019-10-18 12:35:00,196.54,196.65,196.5,196.55,7655.0,175.0905,175.1885,175.0548,175.0994,7655.0
2019-10-18 12:40:00,196.51,196.58,196.39,196.44,5455.0,175.0637,175.1261,174.9568,175.0014,5455.0
2019-10-18 12:45:00,196.5,196.56,196.39,196.45,4992.0,175.0548,175.1083,174.9568,175.0103,4992.0
2019-10-18 12:50:00,196.48,196.74,196.41,196.73,4281.0,175.037,175.2686,174.9746,175.2597,4281.0
2019-10-18 12:55:00,196.77,197.19,196.72,197.19,4479.0,175.2954,175.6695,175.2508,175.6695,4479.0
2019-10-18 13:00:00,197.12,197.15,196.94,197.03,4599.0,175.6072,175.6339,175.4468,175.527,4599.0
2019-10-18 13:05:00,197.03,197.16,196.96,197.16,11948.0,175.527,175.6428,175.4646,175.6428,11948.0
2019-10-18 13:10:00,197.09,197.15,196.97,197.15,5796.0,175.5804,175.6339,175.4735,175.6339,5796.0
2019-10-18 13:15:00,197.05,197.28,197.04,197.06,5656.0,175.5448,175.7497,175.5359,175.5537,5656.0
2019-10-18 13:20:00,197.07,197.16,196.73,196.96,26051.0,175.5626,175.6428,175.2597,175.4646,26051.0
2019-10-18 13:25:00,196.93,197.07,196.83,197.03,3783.0,175.4379,175.5626,175.3488,175.527,3783.0
2019-10-18 13:30:00,197.02,197.19,196.98,197.17,3480.0,175.5181,175.6695,175.4824,175.6517,3480.0
2019-10-18 13:35:00,197.21,197.52,197.2,197.45,13968.0,175.6873,175.9635,175.6784,175.9011,13968.0
2019-10-18 13:40:00,197.42,197.61,197.38,197.6,3400.0,175.8744,176.0437,175.8388,176.0348,3400.0
2019-10-18 13:45:00,197.61,197.81,197.55,197.76,10361.0,176.0437,176.2219,175.9902,176.1773,10361.0
2019-10-18 13:50:00,197.78,197.95,197.7,197.87,6981.0,176.1951,176.3466,176.1239,176.2753,6981.0
2019-10-18 13:55:00,197.82,198.01,197.79,198.01,4064.0,176.2308,176.4,176.204,176.4,4064.0
2019-10-18 14:00:00,198.1,198.15,197.94,198.02,7201.0,176.4802,176.5248,176.3377,176.4089,7201.0
2019-10-18 14:05:00,198.01,198.38,198.0,198.2,8241.0,176.4,176.7296,176.3911,176.5693,8241.0
2019-10-18 14:10:00,198.19,198.48,198.18,198.41,5400.0,176.5604,176.8187,176.5515,176.7564,5400.0
2019-10-18 14:15:00,198.31,198.39,198.11,198.25,15653.0,176.6673,176.7386,176.4891,176.6138,15653.0
2019-10-18 14:20:00,198.23,198.32,197.89,197.89,21606.0,176.596,176.6762,176.2931,176.2931,21606.0
2019-10-18 14:25:00,197.95,198.14,197.95,198.09,13680.0,176.3466,176.5158,176.3466,176.4713,13680.0
2019-10-18 14:30:00,198.11,198.16,197.95,198.16,6900.0,176.4891,176.5337,176.3466,176.5337,6900.0
2019-10-18 14:35:00,198.17,198.17,197.94,197.94,6927.0,176.5426,176.5426,176.3377,176.3377,6927.0
2019-10-18 14:40:00,197.92,198.02,197.88,197.88,7503.0,176.3199,176.4089,176.2842,176.2842,7503.0
2019-10-18 14:45:00,197.9,197.94,197.68,197.69,8127.0,176.302,176.3377,176.106,176.115,8127.0
2019-10-18 14:50:00,197.73,197.85,197.71,197.74,8771.0,176.1506,176.2575,176.1328,176.1595,8771.0
2019-10-18 14:55:00,197.86,198.06,197.78,197.78,5482.0,176.2664,176.4446,176.1951,176.1951,5482.0
2019-10-18 15:00:00,197.83,197.86,197.67,197.8,11196.0,176.2397,176.2664,176.0971,176.2129,11196.0
2019-10-18 15:05:00,197.8,198.04,197.74,198.03,6324.0,176.2129,176.4268,176.1595,176.4178,6324.0
2019-10-18 15:10:00,198.02,198.02,197.83,197.95,5565.0,176.4089,176.4089,176.2397,176.3466,5565.0
2019-10-18 15:15:00,197.92,197.99,197.85,197.88,7091.0,176.3199,176.3822,176.2575,176.2842,7091.0
2019-10-18 15:20:00,197.9,197.93,197.68,197.72,14893.0,176.302,176.3288,176.106,176.1417,14893.0
2019-10-18 15:25:00,197.7,197.76,197.53,197.58,10403.0,176.1239,176.1773,175.9724,176.017,10403.0
2019-10-18 15:30:00,197.55,197.58,197.48,197.52,13093.0,175.9902,176.017,175.9279,175.9635,13093.0
2019-10-18 15:35:00,197.53,197.69,197.53,197.67,8560.0,175.9724,176.115,175.9724,176.0971,8560.0
2019-10-18 15:40:00,197.64,197.8,197.58,197.73,22773.0,176.0704,176.2129,176.017,176.1506,22773.0
2019-10-18 15:45:00,197.7,197.76,197.53,197.65,19652.0,176.1239,176.1773,175.9724,176.0793,19652.0
2019-10-18 15:50:00,197.67,198.16,197.56,198.13,36161.0,176.0971,176.5337,175.9991,176.5069,36161.0
2019-10-18 15:55:00,198.05,198.3,197.94,198.04,64585.0,176.4357,176.6584,176.3377,176.4268,64585.0
2019-10-21 09:30:00,199.25,200.21,198.73,200.21,17817.0,177.5047,178.3599,177.0415,178.3599,17817.0
2019-10-21 09:35:00,200.25,200.32,199.58,200.22,12335.0,178.3956,178.4579,177.7987,178.3688,12335.0
2019-10-21 09:40:00,200.21,200.95,200.17,200.6,10255.0,178.3599,179.0192,178.3243,178.7074,10255.0
2019-10-21 09:45:00,200.66,200.84,200.27,200.28,8826.0,178.7608,178.9212,178.4134,178.4223,8826.0
2019-10-21 09:50:00,200.36,200.44,200.05,200.39,8400.0,178.4936,178.5648,178.2174,178.5203,8400.0
2019-10-21 09:55:00,200.38,201.19,200.37,201.09,7916.0,178.5114,179.233,178.5025,179.1439,7916.0
2019-10-21 10:00:00,201.16,201.29,200.71,200.96,7950.0,179.2063,179.3221,178.8054,179.0281,7950.0
2019-10-21 10:05:00,200.87,201.44,200.8,201.32,7421.0,178.9479,179.4557,178.8855,179.3488,7421.0
2019-10-21 10:10:00,201.43,202.06,200.95,201.23,54756.0,179.4468,180.008,179.0192,179.2686,54756.0
2019-10-21 10:15:00,201.42,201.68,201.11,201.25,13545.0,179.4379,179.6695,179.1617,179.2864,13545.0
2019-10-21 10:20:00,201.28,201.9,201.28,201.9,10513.0,179.3132,179.8655,179.3132,179.8655,10513.0
2019-10-21 10:25:00,201.69,202.06,201.69,201.8,4116.0,179.6784,180.008,179.6784,179.7764,4116.0
2019-10-21 10:30:00,201.97,202.17,201.78,201.89,7257.0,179.9279,180.106,179.7586,179.8566,7257.0
2019-10-21 10:35:00,201.88,202.17,201.69,202.13,9588.0,179.8477,180.106,179.6784,180.0704,9588.0
2019-10-21 10:40:00,202.18,202.19,201.76,201.96,6863.0,180.1149,180.1238,179.7408,179.9189,6863.0
2019-10-21 10:45:00,201.86,201.87,201.38,201.38,6896.0,179.8299,179.8388,179.4022,179.4022,6896.0
2019-10-21 10:50:00,201.35,201.5,201.05,201.31,9681.0,179.3755,179.5091,179.1083,179.3399,9681.0
2019-10-21 10:55:00,201.34,201.71,201.25,201.25,11049.0,179.3666,179.6962,179.2864,179.2864,11049.0
2019-10-21 11:00:00,201.2,201.51,201.18,201.4,7700.0,179.2419,179.5181,179.2241,179.4201,7700.0
2019-10-21 11:05:00,201.4,201.86,201.24,201.78,9936.0,179.4201,179.8299,179.2775,179.7586,9936.0
2019-10-21 11:10:00,201.74,201.91,201.55,201.59,6141.0,179.723,179.8744,179.5537,179.5893,6141.0
2019-10-21 11:15:00,201.54,201.68,201.33,201.36,10418.0,179.5448,179.6695,179.3577,179.3844,10418.0
2019-10-21 11:20:00,201.43,201.49,201.32,201.43,6529.0,179.4468,179.5002,179.3488,179.4468,6529.0
2019-10-21 11:25:00,201.43,201.47,201.26,201.4,7205.0,179.4468,179.4824,179.2953,179.4201,7205.0
2019-10-21 11:30:00,201.41,201.42,201.19,201.22,6783.0,179.429,179.4379,179.233,179.2597,6783.0
2019-10-21 11:35:00,201.27,201.4,201.06,201.16,7045.0,179.3042,179.4201,179.1172,179.2063,7045.0
2019-10-21 11:40:00,201.17,201.2,201.08,201.16,1830.0,179.2152,179.2419,179.135,179.2063,1830.0
2019-10-21 11:45:00,201.03,201.21,200.97,201.15,4500.0,179.0904,179.2508,179.037,179.1973,4500.0
2019-10-21 11:50:00,201.12,201.14,201.08,201.14,1200.0,179.1706,179.1884,179.135,179.1884,1200.0
2019-10-21 11:55:00,201.04,201.04,200.64,200.64,6471.0,179.0993,179.0993,178.743,178.743,6471.0
2019-10-21 12:00:00,200.55,200.73,200.53,200.63,4666.0,178.6628,178.8232,178.645,178.7341,4666.0
2019-10-21 12:05:00,200.71,201.15,200.71,200.78,19818.0,178.8054,179.1973,178.8054,178.8677,19818.0
2019-10-21 12:10:00,200.72,200.91,200.69,200.81,3059.0,178.8143,178.9835,178.7875,178.8944,3059.0
2019-10-21 12:15:00,200.86,200.91,200.55,200.65,10992.0,178.939,178.9835,178.6628,178.7519,10992.0
2019-10-21 12:20:00,200.59,200.93,200.58,200.93,3947.0,178.6985,179.0014,178.6896,179.0014,3947.0
2019-10-21 12:25:00,200.97,200.97,200.82,200.95,4700.0,179.037,179.037,178.9034,179.0192,4700.0
2019-10-21 12:30:00,200.97,201.19,200.91,201.14,8398.0,179.037,179.233,178.9835,179.1884,8398.0
2019-10-21 12:35:00,201.19,201.32,201.14,201.31,4795.0,179.233,179.3488,179.1884,179.3399,4795.0
2019-10-21 12:40:00,201.25,201.25,201.02,201.23,4341.0,179.2864,179.2864,179.0815,179.2686,4341.0
2019-10-21 12:45:00,201.19,201.2,201.1,201.16,2750.0,179.233,179.2419,179.1528,179.2063,2750.0
2019-10-21 12:50:00,201.18,201.29,201.12,201.19,3790.0,179.2241,179.3221,179.1706,179.233,3790.0
2019-10-21 12:55:00,201.16,201.16,200.75,200.86,6199.0,179.2063,179.2063,178.841,178.939,6199.0
2019-10-21 13:00:00,200.89,200.95,200.66,200.78,4444.0,178.9657,179.0192,178.7608,178.8677,4444.0
2019-10-21 13:05:00,200.69,200.79,200.48,200.58,7468.0,178.7875,178.8766,178.6005,178.6896,7468.0
2019-10-21 13:10:00,200.49,200.5,200.28,200.29,8612.0,178.6094,178.6183,178.4223,178.4312,8612.0
2019-10-21 13:15:00,200.29,200.36,200.06,200.15,10115.0,178.4312,178.4936,178.2263,178.3065,10115.0
2019-10-21 13:20:00,200.05,200.19,199.91,200.19,10016.0,178.2174,178.3421,178.0927,178.3421,10016.0
2019-10-21 13:25:00,200.25,200.35,200.15,200.17,3278.0,178.3956,178.4847,178.3065,178.3243,3278.0
2019-10-21 13:30:00,200.21,200.6,200.14,200.6,4290.0,178.3599,178.7074,178.2976,178.7074,4290.0
2019-10-21 13:35:00,200.66,200.84,200.53,200.74,4480.0,178.7608,178.9212,178.645,178.8321,4480.0
2019-10-21 13:40:00,200.67,200.93,200.66,200.89,2176.0,178.7697,179.0014,178.7608,178.9657,2176.0
2019-10-21 13:45:00,200.92,200.98,200.63,200.63,7483.0,178.9924,179.0459,178.7341,178.7341,7483.0
2019-10-21 13:50:00,200.63,200.68,200.48,200.6,4903.0,178.7341,178.7786,178.6005,178.7074,4903.0
2019-10-21 13:55:00,200.57,200.8,200.57,200.64,2941.0,178.6806,178.8855,178.6806,178.743,2941.0
2019-10-21 14:00:00,200.64,200.89,200.52,200.89,19067.0,178.743,178.9657,178.6361,178.9657,19067.0
2019-10-21 14:05:00,200.85,200.92,200.72,200.84,5798.0,178.9301,178.9924,178.8143,178.9212,5798.0
2019-10-21 14:10:00,200.85,200.87,200.4,200.41,7005.0,178.9301,178.9479,178.5292,178.5381,7005.0
2019-10-21 14:15:00,200.47,200.48,200.09,200.26,11258.0,178.5916,178.6005,178.253,178.4045,11258.0
2019-10-21 14:20:00,200.28,200.35,200.15,200.15,4015.0,178.4223,178.4847,178.3065,178.3065,4015.0
2019-10-21 14:25:00,200.12,200.29,200.12,200.23,5342.0,178.2798,178.4312,178.2798,178.3777,5342.0
2019-10-21 14:30:00,200.23,200.26,200.1,200.16,4302.0,178.3777,178.4045,178.2619,178.3154,4302.0
2019-10-21 14:35:00,200.14,200.27,200.12,200.25,5379.0,178.2976,178.4134,178.2798,178.3956,5379.0
2019-10-21 14:40:00,200.23,200.27,200.16,200.23,2633.0,178.3777,178.4134,178.3154,178.3777,2633.0
2019-10-21 14:45:00,200.23,200.28,200.13,200.26,3141.0,178.3777,178.4223,178.2887,178.4045,3141.0
2019-10-21 14:50:00,200.22,200.25,200.13,200.16,3561.0,178.3688,178.3956,178.2887,178.3154,3561.0
2019-10-21 14:55:00,200.09,200.14,199.97,199.97,6003.0,178.253,178.2976,178.1461,178.1461,6003.0
2019-10-21 15:00:00,199.97,200.06,199.9,200.04,6173.0,178.1461,178.2263,178.0838,178.2085,6173.0
2019-10-21 15:05:00,200.05,200.05,199.74,199.79,5224.0,178.2174,178.2174,177.9412,177.9858,5224.0
2019-10-21 15:10:00,199.79,199.85,199.79,199.83,10853.0,177.9858,178.0392,177.9858,178.0214,10853.0
2019-10-21 15:15:00,199.83,199.89,199.76,199.78,14157.0,178.0214,178.0749,177.959,177.9769,14157.0
2019-10-21 15:20:00,199.79,199.94,199.59,199.7,29382.0,177.9858,178.1194,177.8076,177.9056,29382.0
2019-10-21 15:25:00,199.71,199.93,199.71,199.85,7400.0,177.9145,178.1105,177.9145,178.0392,7400.0
2019-10-21 15:30:00,199.87,199.94,199.84,199.88,7191.0,178.057,178.1194,178.0303,178.0659,7191.0
2019-10-21 15:35:00,199.87,199.99,199.71,199.75,22933.0,178.057,178.1639,177.9145,177.9501,22933.0
2019-10-21 15:40:00,199.73,199.89,199.71,199.75,13406.0,177.9323,178.0749,177.9145,177.9501,13406.0
2019-10-21 15:45:00,199.75,199.8,199.63,199.8,14163.0,177.9501,177.9947,177.8432,177.9947,14163.0
2019-10-21 15:50:00,199.84,199.87,199.6,199.65,21465.0,178.0303,178.057,177.8165,177.861,21465.0
2019-10-21 15:55:00,199.66,199.7,199.5,199.66,67114.0,177.87,177.9056,177.7274,177.87,67114.0
2019-10-22 09:30:00,199.55,199.55,197.08,198.7,39129.0,177.772,177.772,175.5715,177.0147,39129.0
2019-10-22 09:35:00,198.55,198.98,198.23,198.57,19238.0,176.8811,177.2642,176.596,176.8989,19238.0
2019-10-22 09:40:00,198.69,199.78,198.41,199.78,25277.0,177.0058,177.9769,176.7564,177.9769,25277.0
2019-10-22 09:45:00,199.75,200.92,199.65,200.42,15290.0,177.9501,178.9924,177.861,178.547,15290.0
2019-10-22 09:50:00,200.39,200.8,199.96,200.35,14879.0,178.5203,178.8855,178.1372,178.4847,14879.0
2019-10-22 09:55:00,200.34,201.07,200.26,200.53,28077.0,178.4757,179.1261,178.4045,178.645,28077.0
2019-10-22 10:00:00,200.45,202.18,200.44,201.89,53560.0,178.5737,180.1149,178.5648,179.8566,53560.0
2019-10-22 10:05:00,201.83,201.89,200.79,201.12,9794.0,179.8031,179.8566,178.8766,179.1706,9794.0
2019-10-22 10:10:00,200.98,200.98,200.14,200.64,10640.0,179.0459,179.0459,178.2976,178.743,10640.0
2019-10-22 10:15:00,200.64,200.92,200.46,200.86,32190.0,178.743,178.9924,178.5826,178.939,32190.0
2019-10-22 10:20:00,200.76,201.53,200.76,200.99,27089.0,178.8499,179.5359,178.8499,179.0548,27089.0
2019-10-22 10:25:00,201.07,201.48,200.92,201.14,11565.0,179.1261,179.4913,178.9924,179.1884,11565.0
2019-10-22 10:30:00,201.26,201.3,200.86,200.88,18522.0,179.2953,179.331,178.939,178.9568,18522.0
2019-10-22 10:35:00,200.93,201.28,200.79,201.15,19991.0,179.0014,179.3132,178.8766,179.1973,19991.0
2019-10-22 10:40:00,201.36,201.63,201.11,201.27,24759.0,179.3844,179.625,179.1617,179.3042,24759.0
2019-10-22 10:45:00,201.34,202.39,201.34,202.39,59586.0,179.3666,180.302,179.3666,180.302,59586.0
2019-10-22 10:50:00,202.4,202.51,201.99,202.25,16265.0,180.3109,180.4089,179.9457,180.1773,16265.0
2019-10-22 10:55:00,202.14,202.14,201.85,201.93,30308.0,180.0793,180.0793,179.8209,179.8922,30308.0
2019-10-22 11:00:00,201.88,201.98,201.55,201.55,15821.0,179.8477,179.9368,179.5537,179.5537,15821.0
2019-10-22 11:05:00,201.48,201.59,201.22,201.22,8039.0,179.4913,179.5893,179.2597,179.2597,8039.0
2019-10-22 11:10:00,201.24,201.24,200.7,200.72,5300.0,179.2775,179.2775,178.7965,178.8143,5300.0
2019-10-22 11:15:00,200.7,200.93,200.61,200.87,12027.0,178.7965,179.0014,178.7163,178.9479,12027.0
2019-10-22 11:20:00,200.92,201.09,200.86,200.92,12100.0,178.9924,179.1439,178.939,178.9924,12100.0
2019-10-22 11:25:00,200.91,200.94,200.4,200.4,7644.0,178.9835,179.0103,178.5292,178.5292,7644.0
2019-10-22 11:30:00,200.4,200.4,199.85,199.93,43648.0,178.5292,178.5292,178.0392,178.1105,43648.0
2019-10-22 11:35:00,199.91,200.24,199.9,200.15,7680.0,178.0927,178.3867,178.0838,178.3065,7680.0
2019-10-22 11:40:00,200.21,200.27,200.15,200.15,2779.0,178.3599,178.4134,178.3065,178.3065,2779.0
2019-10-22 11:45:00,200.16,200.26,200.06,200.13,8520.0,178.3154,178.4045,178.2263,178.2887,8520.0
2019-10-22 11:50:00,200.05,200.13,199.97,200.12,4801.0,178.2174,178.2887,178.1461,178.2798,4801.0
2019-10-22 11:55:00,200.03,200.03,199.85,199.87,5031.0,178.1996,178.1996,178.0392,178.057,5031.0
2019-10-22 12:00:00,199.87,200.39,199.87,200.36,12330.0,178.057,178.5203,178.057,178.4936,12330.0
2019-10-22 12:05:00,200.36,200.82,200.35,200.76,9237.0,178.4936,178.9034,178.4847,178.8499,9237.0
2019-10-22 12:10:00,200.74,201.04,200.74,200.89,8217.0,178.8321,179.0993,178.8321,178.9657,8217.0
2019-10-22 12:15:00,200.89,201.08,200.56,201.06,8001.0,178.9657,179.135,178.6717,179.1172,8001.0
2019-10-22 12:20:00,201.07,201.07,200.82,200.84,4626.0,179.1261,179.1261,178.9034,178.9212,4626.0
2019-10-22 12:25:00,200.85,201.04,200.72,201.04,5360.0,178.9301,179.0993,178.8143,179.0993,5360.0
2019-10-22 12:30:00,201.05,201.64,201.02,201.64,10908.0,179.1083,179.6339,179.0815,179.6339,10908.0
2019-10-22 12:35:00,201.58,201.62,201.44,201.52,7571.0,179.5804,179.616,179.4557,179.527,7571.0
2019-10-22 12:40:00,201.5,201.56,201.18,201.31,6595.0,179.5091,179.5626,179.2241,179.3399,6595.0
2019-10-22 12:45:00,201.36,201.78,201.31,201.49,5000.0,179.3844,179.7586,179.3399,179.5002,5000.0
2019-10-22 12:50:00,201.48,201.55,201.25,201.36,6345.0,179.4913,179.5537,179.2864,179.3844,6345.0
2019-10-22 12:55:00,201.32,201.35,201.2,201.26,6144.0,179.3488,179.3755,179.2419,179.2953,6144.0
2019-10-22 13:00:00,201.24,201.25,201.06,201.12,3500.0,179.2775,179.2864,179.1172,179.1706,3500.0
2019-10-22 13:05:00,201.09,201.12,200.91,200.92,4094.0,179.1439,179.1706,178.9835,178.9924,4094.0
2019-10-22 13:10:00,200.96,201.05,200.91,200.99,6845.0,179.0281,179.1083,178.9835,179.0548,6845.0
2019-10-22 13:15:00,201.0,201.0,200.82,200.82,4210.0,179.0637,179.0637,178.9034,178.9034,4210.0
2019-10-22 13:20:00,200.9,201.0,200.71,200.84,3500.0,178.9746,179.0637,178.8054,178.9212,3500.0
2019-10-22 13:25:00,200.91,200.92,200.7,200.7,2825.0,178.9835,178.9924,178.7965,178.7965,2825.0
2019-10-22 13:30:00,200.7,200.76,200.41,200.46,7145.0,178.7965,178.8499,178.5381,178.5826,7145.0
2019-10-22 13:35:00,200.44,200.47,200.21,200.44,5219.0,178.5648,178.5916,178.3599,178.5648,5219.0
2019-10-22 13:40:00,200.39,200.56,200.37,200.52,5642.0,178.5203,178.6717,178.5025,178.6361,5642.0
2019-10-22 13:45:00,200.47,200.51,200.3,200.34,2874.0,178.5916,178.6272,178.4401,178.4757,2874.0
2019-10-22 13:50:00,200.34,200.37,200.23,200.33,6259.0,178.4757,178.5025,178.3777,178.4668,6259.0
2019-10-22 13:55:00,200.35,200.47,200.23,200.31,6967.0,178.4847,178.5916,178.3777,178.449,6967.0
2019-10-22 14:00:00,200.34,200.92,200.31,200.75,12871.0,178.4757,178.9924,178.449,178.841,12871.0
2019-10-22 14:05:00,200.7,200.85,200.64,200.78,5553.0,178.7965,178.9301,178.743,178.8677,5553.0
2019-10-22 14:10:00,200.85,200.85,200.56,200.6,5900.0,178.9301,178.9301,178.6717,178.7074,5900.0
2019-10-22 14:15:00,200.56,200.56,200.41,200.52,7322.0,178.6717,178.6717,178.5381,178.6361,7322.0
2019-10-22 14:20:00,200.54,200.56,200.34,200.42,6134.0,178.6539,178.6717,178.4757,178.547,6134.0
2019-10-22 14:25:00,200.42,200.63,200.35,200.43,5200.0,178.547,178.7341,178.4847,178.5559,5200.0
2019-10-22 14:30:00,200.48,200.65,200.29,200.43,8245.0,178.6005,178.7519,178.4312,178.5559,8245.0
2019-10-22 14:35:00,200.44,200.64,200.43,200.51,5972.0,178.5648,178.743,178.5559,178.6272,5972.0
2019-10-22 14:40:00,200.44,200.5,200.42,200.5,4187.0,178.5648,178.6183,178.547,178.6183,4187.0
2019-10-22 14:45:00,200.47,200.54,200.38,200.54,6501.0,178.5916,178.6539,178.5114,178.6539,6501.0
2019-10-22 14:50:00,200.54,200.56,200.37,200.44,14400.0,178.6539,178.6717,178.5025,178.5648,14400.0
2019-10-22 14:55:00,200.47,200.76,200.45,200.48,21538.0,178.5916,178.8499,178.5737,178.6005,21538.0
2019-10-22 15:00:00,200.5,200.54,200.23,200.31,21498.0,178.6183,178.6539,178.3777,178.449,21498.0
2019-10-22 15:05:00,200.31,200.35,200.17,200.3,12456.0,178.449,178.4847,178.3243,178.4401,12456.0
2019-10-22 15:10:00,200.27,200.28,200.15,200.16,6665.0,178.4134,178.4223,178.3065,178.3154,6665.0
2019-10-22 15:15:00,200.21,200.38,200.17,200.35,6656.0,178.3599,178.5114,178.3243,178.4847,6656.0
2019-10-22 15:20:00,200.37,200.38,200.21,200.32,8077.0,178.5025,178.5114,178.3599,178.4579,8077.0
2019-10-22 15:25:00,200.34,200.8,200.32,200.8,9910.0,178.4757,178.8855,178.4579,178.8855,9910.0
2019-10-22 15:30:00,200.8,200.86,200.7,200.72,14640.0,178.8855,178.939,178.7965,178.8143,14640.0
2019-10-22 15:35:00,200.74,201.04,200.74,200.89,11493.0,178.8321,179.0993,178.8321,178.9657,11493.0
2019-10-22 15:40:00,200.91,200.92,200.7,200.71,14771.0,178.9835,178.9924,178.7965,178.8054,14771.0
2019-10-22 15:45:00,200.74,200.75,200.39,200.53,19295.0,178.8321,178.841,178.5203,178.645,19295.0
2019-10-22 15:50:00,200.48,200.57,200.41,200.5,36616.0,178.6005,178.6806,178.5381,178.6183,36616.0
2019-10-22 15:55:00,200.53,200.78,200.43,200.69,66179.0,178.645,178.8677,178.5559,178.7875,66179.0
2019-10-23 09:30:00,201.24,201.88,200.92,200.93,10380.0,179.2775,179.8477,178.9924,179.0014,10380.0
2019-10-23 09:35:00,201.1,201.1,200.69,200.8,4328.0,179.1528,179.1528,178.7875,178.8855,4328.0
2019-10-23 09:40:00,200.95,201.53,200.9,201.19,8322.0,179.0192,179.5359,178.9746,179.233,8322.0
2019-10-23 09:45:00,200.96,201.27,200.2,200.45,9119.0,179.0281,179.3042,178.351,178.5737,9119.0
2019-10-23 09:50:00,200.62,201.35,200.62,200.69,10252.0,178.7252,179.3755,178.7252,178.7875,10252.0
2019-10-23 09:55:00,200.75,200.99,200.39,200.76,7261.0,178.841,179.0548,178.5203,178.8499,7261.0
2019-10-23 10:00:00,200.76,200.84,200.02,200.02,19222.0,178.8499,178.9212,178.1907,178.1907,19222.0
2019-10-23 10:05:00,200.02,200.17,199.41,199.6,6112.0,178.1907,178.3243,177.6472,177.8165,6112.0
2019-10-23 10:10:00,199.56,199.88,199.55,199.76,5264.0,177.7809,178.0659,177.772,177.959,5264.0
2019-10-23 10:15:00,199.76,199.88,199.42,199.42,2695.0,177.959,178.0659,177.6561,177.6561,2695.0
2019-10-23 10:20:00,199.42,199.5,199.24,199.28,2516.0,177.6561,177.7274,177.4958,177.5314,2516.0
2019-10-23 10:25:00,199.21,199.39,199.0,199.0,2800.0,177.4691,177.6294,177.282,177.282,2800.0
2019-10-23 10:30:00,198.92,199.24,198.74,199.24,5977.0,177.2107,177.4958,177.0504,177.4958,5977.0
2019-10-23 10:35:00,199.36,199.43,199.09,199.09,2800.0,177.6027,177.6651,177.3622,177.3622,2800.0
2019-10-23 10:40:00,199.14,199.21,198.96,199.1,5061.0,177.4067,177.4691,177.2464,177.3711,5061.0
2019-10-23 10:45:00,199.09,199.36,199.01,199.26,3675.0,177.3622,177.6027,177.2909,177.5136,3675.0
2019-10-23 10:50:00,199.19,199.49,198.89,198.99,10522.0,177.4512,177.7185,177.184,177.2731,10522.0
2019-10-23 10:55:00,198.95,199.45,198.94,199.31,5255.0,177.2374,177.6829,177.2285,177.5582,5255.0
2019-10-23 11:00:00,199.37,199.5,199.24,199.49,2101.0,177.6116,177.7274,177.4958,177.7185,2101.0
2019-10-23 11:05:00,199.47,199.75,199.44,199.64,2948.0,177.7007,177.9501,177.674,177.8521,2948.0
2019-10-23 11:10:00,199.6,199.91,199.6,199.69,4490.0,177.8165,178.0927,177.8165,177.8967,4490.0
2019-10-23 11:15:00,199.61,199.91,199.61,199.91,2426.0,177.8254,178.0927,177.8254,178.0927,2426.0
2019-10-23 11:20:00,199.95,200.11,199.85,199.97,7083.0,178.1283,178.2708,178.0392,178.1461,7083.0
2019-10-23 11:25:00,200.06,200.15,199.99,200.07,3520.0,178.2263,178.3065,178.1639,178.2352,3520.0
2019-10-23 11:30:00,200.03,200.03,199.9,200.03,1813.0,178.1996,178.1996,178.0838,178.1996,1813.0
2019-10-23 11:35:00,199.97,200.07,199.88,200.07,2431.0,178.1461,178.2352,178.0659,178.2352,2431.0
2019-10-23 11:40:00,200.1,200.1,199.83,199.87,1591.0,178.2619,178.2619,178.0214,178.057,1591.0
2019-10-23 11:45:00,199.84,200.08,199.84,200.07,1237.0,178.0303,178.2441,178.0303,178.2352,1237.0
2019-10-23 11:50:00,200.07,200.25,200.06,200.24,2700.0,178.2352,178.3956,178.2263,178.3867,2700.0
2019-10-23 11:55:00,200.28,200.67,200.22,200.22,6478.0,178.4223,178.7697,178.3688,178.3688,6478.0
2019-10-23 12:00:00,200.29,200.29,199.82,199.82,7080.0,178.4312,178.4312,178.0125,178.0125,7080.0
2019-10-23 12:05:00,199.79,200.02,199.77,199.81,5848.0,177.9858,178.1907,177.968,178.0036,5848.0
2019-10-23 12:10:00,199.87,199.87,199.51,199.55,3881.0,178.057,178.057,177.7363,177.772,3881.0
2019-10-23 12:15:00,199.55,199.57,199.39,199.53,3157.0,177.772,177.7898,177.6294,177.7541,3157.0
2019-10-23 12:20:00,199.56,199.68,199.56,199.6,1160.0,177.7809,177.8878,177.7809,177.8165,1160.0
2019-10-23 12:25:00,199.66,199.66,199.53,199.62,1659.0,177.87,177.87,177.7541,177.8343,1659.0
2019-10-23 12:30:00,199.64,199.75,199.64,199.73,916.0,177.8521,177.9501,177.8521,177.9323,916.0
2019-10-23 12:35:00,199.67,199.78,199.66,199.77,1542.0,177.8789,177.9769,177.87,177.968,1542.0
2019-10-23 12:40:00,199.77,199.79,199.6,199.76,2921.0,177.968,177.9858,177.8165,177.959,2921.0
2019-10-23 12:45:00,199.77,199.94,199.77,199.94,2500.0,177.968,178.1194,177.968,178.1194,2500.0
2019-10-23 12:50:00,199.97,200.09,199.86,199.93,8370.0,178.1461,178.253,178.0481,178.1105,8370.0
2019-10-23 12:55:00,199.61,199.72,199.55,199.58,2277.0,177.8254,177.9234,177.772,177.7987,2277.0
2019-10-23 13:00:00,199.64,199.64,199.34,199.43,2347.0,177.8521,177.8521,177.5849,177.6651,2347.0
2019-10-23 13:05:00,199.44,199.45,199.2,199.27,1661.0,177.674,177.6829,177.4602,177.5225,1661.0
2019-10-23 13:10:00,199.29,199.43,199.28,199.43,1011.0,177.5403,177.6651,177.5314,177.6651,1011.0
2019-10-23 13:15:00,199.39,199.57,199.34,199.42,5031.0,177.6294,177.7898,177.5849,177.6561,5031.0
2019-10-23 13:20:00,199.46,199.46,199.22,199.27,2150.0,177.6918,177.6918,177.478,177.5225,2150.0
2019-10-23 13:25:00,199.27,199.34,199.21,199.29,1444.0,177.5225,177.5849,177.4691,177.5403,1444.0
2019-10-23 13:30:00,199.23,199.33,199.19,199.33,3314.0,177.4869,177.576,177.4512,177.576,3314.0
2019-10-23 13:35:00,199.34,199.62,199.34,199.46,5399.0,177.5849,177.8343,177.5849,177.6918,5399.0
2019-10-23 13:40:00,199.5,199.75,199.43,199.6,5861.0,177.7274,177.9501,177.6651,177.8165,5861.0
2019-10-23 13:45:00,199.54,199.54,199.44,199.53,1400.0,177.7631,177.7631,177.674,177.7541,1400.0
2019-10-23 13:50:00,199.51,199.72,199.51,199.72,2028.0,177.7363,177.9234,177.7363,177.9234,2028.0
2019-10-23 13:55:00,199.68,199.68,199.53,199.53,805.0,177.8878,177.8878,177.7541,177.7541,805.0
2019-10-23 14:00:00,199.49,199.56,199.44,199.5,2945.0,177.7185,177.7809,177.674,177.7274,2945.0
2019-10-23 14:05:00,199.44,199.54,199.34,199.54,1588.0,177.674,177.7631,177.5849,177.7631,1588.0
2019-10-23 14:10:00,199.54,199.57,199.39,199.42,2400.0,177.7631,177.7898,177.6294,177.6561,2400.0
2019-10-23 14:15:00,199.43,199.46,199.31,199.31,11553.0,177.6651,177.6918,177.5582,177.5582,11553.0
2019-10-23 14:20:00,199.26,199.3,199.19,199.2,1128.0,177.5136,177.5492,177.4512,177.4602,1128.0
2019-10-23 14:25:00,199.14,199.15,199.07,199.08,1908.0,177.4067,177.4156,177.3443,177.3533,1908.0
2019-10-23 14:30:00,199.07,199.12,199.0,199.12,6497.0,177.3443,177.3889,177.282,177.3889,6497.0
2019-10-23 14:35:00,199.14,199.18,199.07,199.07,3395.0,177.4067,177.4423,177.3443,177.3443,3395.0
2019-10-23 14:40:00,199.08,199.11,198.98,199.11,1988.0,177.3533,177.38,177.2642,177.38,1988.0
2019-10-23 14:45:00,199.18,199.28,199.14,199.28,1655.0,177.4423,177.5314,177.4067,177.5314,1655.0
2019-10-23 14:50:00,199.34,199.34,199.21,199.31,2771.0,177.5849,177.5849,177.4691,177.5582,2771.0
2019-10-23 14:55:00,199.3,199.64,199.27,199.61,3119.0,177.5492,177.8521,177.5225,177.8254,3119.0
2019-10-23 15:00:00,199.58,199.64,199.55,199.64,4721.0,177.7987,177.8521,177.772,177.8521,4721.0
2019-10-23 15:05:00,199.65,199.71,199.53,199.59,3383.0,177.861,177.9145,177.7541,177.8076,3383.0
2019-10-23 15:10:00,199.56,199.57,199.45,199.47,2126.0,177.7809,177.7898,177.6829,177.7007,2126.0
2019-10-23 15:15:00,199.47,199.53,199.46,199.47,1968.0,177.7007,177.7541,177.6918,177.7007,1968.0
2019-10-23 15:20:00,199.47,199.57,199.47,199.52,4643.0,177.7007,177.7898,177.7007,177.7452,4643.0
2019-10-23 15:25:00,199.54,199.7,199.52,199.7,7279.0,177.7631,177.9056,177.7452,177.9056,7279.0
2019-10-23 15:30:00,199.67,199.91,199.66,199.83,7883.0,177.8789,178.0927,177.87,178.0214,7883.0
2019-10-23 15:35:00,199.84,200.0,199.82,199.91,12118.0,178.0303,178.1728,178.0125,178.0927,12118.0
2019-10-23 15:40:00,199.92,200.41,199.9,200.31,14056.0,178.1016,178.5381,178.0838,178.449,14056.0
2019-10-23 15:45:00,200.3,200.37,199.95,200.23,22447.0,178.4401,178.5025,178.1283,178.3777,22447.0
2019-10-23 15:50:00,200.2,200.23,199.97,199.97,44929.0,178.351,178.3777,178.1461,178.1461,44929.0
2019-10-23 15:55:00,199.98,200.44,199.87,200.33,58586.0,178.155,178.5648,178.057,178.4668,58586.0
2019-10-24 09:30:00,199.87,200.0,199.39,199.39,12418.0,178.057,178.1728,177.6294,177.6294,12418.0
2019-10-24 09:35:00,199.63,200.0,199.42,199.84,6413.0,177.8432,178.1728,177.6561,178.0303,6413.0
2019-10-24 09:40:00,199.65,200.0,199.57,199.99,3006.0,177.861,178.1728,177.7898,178.1639,3006.0
2019-10-24 09:45:00,200.09,200.81,200.08,200.25,10749.0,178.253,178.8944,178.2441,178.3956,10749.0
2019-10-24 09:50:00,200.41,200.86,200.21,200.35,11096.0,178.5381,178.939,178.3599,178.4847,11096.0
2019-10-24 09:55:00,200.22,200.64,200.04,200.17,9545.0,178.3688,178.743,178.2085,178.3243,9545.0
2019-10-24 10:00:00,200.31,200.78,200.31,200.67,8832.0,178.449,178.8677,178.449,178.7697,8832.0
2019-10-24 10:05:00,200.78,200.99,200.68,200.99,8312.0,178.8677,179.0548,178.7786,179.0548,8312.0
2019-10-24 10:10:00,200.96,201.03,200.81,201.03,4017.0,179.0281,179.0904,178.8944,179.0904,4017.0
2019-10-24 10:15:00,201.05,201.7,201.04,201.66,7526.0,179.1083,179.6873,179.0993,179.6517,7526.0
2019-10-24 10:20:00,201.61,201.96,201.5,201.77,6376.0,179.6071,179.9189,179.5091,179.7497,6376.0
2019-10-24 10:25:00,201.77,201.81,200.9,201.1,6109.0,179.7497,179.7853,178.9746,179.1528,6109.0
2019-10-24 10:30:00,201.11,201.13,200.79,200.93,2012.0,179.1617,179.1795,178.8766,179.0014,2012.0
2019-10-24 10:35:00,201.06,201.13,200.75,200.94,7009.0,179.1172,179.1795,178.841,179.0103,7009.0
2019-10-24 10:40:00,201.03,201.28,201.03,201.15,3846.0,179.0904,179.3132,179.0904,179.1973,3846.0
2019-10-24 10:45:00,201.14,201.14,200.72,200.83,2303.0,179.1884,179.1884,178.8143,178.9123,2303.0
2019-10-24 10:50:00,200.89,201.04,200.72,200.95,5454.0,178.9657,179.0993,178.8143,179.0192,5454.0
2019-10-24 10:55:00,201.01,201.01,200.59,200.68,5463.0,179.0726,179.0726,178.6985,178.7786,5463.0
2019-10-24 11:00:00,200.59,200.7,200.52,200.66,6156.0,178.6985,178.7965,178.6361,178.7608,6156.0
2019-10-24 11:05:00,200.63,200.66,200.42,200.59,10506.0,178.7341,178.7608,178.547,178.6985,10506.0
2019-10-24 11:10:00,200.52,200.77,200.24,200.24,4062.0,178.6361,178.8588,178.3867,178.3867,4062.0
2019-10-24 11:15:00,200.19,200.19,199.81,200.16,25820.0,178.3421,178.3421,178.0036,178.3154,25820.0
2019-10-24 11:20:00,200.09,200.63,200.08,200.63,4614.0,178.253,178.7341,178.2441,178.7341,4614.0
2019-10-24 11:25:00,200.6,201.0,200.6,201.0,7431.0,178.7074,179.0637,178.7074,179.0637,7431.0
2019-10-24 11:30:00,201.0,201.1,200.83,200.9,1300.0,179.0637,179.1528,178.9123,178.9746,1300.0
2019-10-24 11:35:00,201.0,201.04,200.73,200.88,6019.0,179.0637,179.0993,178.8232,178.9568,6019.0
2019-10-24 11:40:00,200.88,201.04,200.81,201.03,9491.0,178.9568,179.0993,178.8944,179.0904,9491.0
2019-10-24 11:45:00,201.0,201.01,200.75,200.93,4835.0,179.0637,179.0726,178.841,179.0014,4835.0
2019-10-24 11:50:00,200.99,201.1,200.73,200.98,6651.0,179.0548,179.1528,178.8232,179.0459,6651.0
2019-10-24 11:55:00,200.94,201.0,200.9,200.95,1400.0,179.0103,179.0637,178.9746,179.0192,1400.0
2019-10-24 12:00:00,200.93,201.05,200.86,200.89,11545.0,179.0014,179.1083,178.939,178.9657,11545.0
2019-10-24 12:05:00,200.92,200.99,200.84,200.89,5124.0,178.9924,179.0548,178.9212,178.9657,5124.0
2019-10-24 12:10:00,200.89,200.93,200.75,200.9,9189.0,178.9657,179.0014,178.841,178.9746,9189.0
2019-10-24 12:15:00,200.89,200.94,200.83,200.94,15244.0,178.9657,179.0103,178.9123,179.0103,15244.0
2019-10-24 12:20:00,200.94,201.14,200.85,201.14,21323.0,179.0103,179.1884,178.9301,179.1884,21323.0
2019-10-24 12:25:00,201.14,202.0,201.14,202.0,15189.0,179.1884,179.9546,179.1884,179.9546,15189.0
2019-10-24 12:30:00,201.96,203.88,201.88,203.88,87251.0,179.9189,181.6294,179.8477,181.6294,87251.0
2019-10-24 12:35:00,203.88,204.0,203.0,203.23,28526.0,181.6294,181.7363,180.8454,181.0503,28526.0
2019-10-24 12:40:00,203.41,203.54,203.23,203.35,13320.0,181.2107,181.3265,181.0503,181.1572,13320.0
2019-10-24 12:45:00,203.36,203.82,203.31,203.71,6500.0,181.1662,181.576,181.1216,181.478,6500.0
2019-10-24 12:50:00,203.77,204.73,203.67,204.49,103994.0,181.5314,182.3866,181.4423,182.1728,103994.0
2019-10-24 12:55:00,204.69,205.16,204.37,204.37,3353.0,182.351,182.7697,182.0659,182.0659,3353.0
2019-10-24 13:00:00,204.29,205.44,204.0,205.03,113399.0,181.9947,183.0192,181.7363,182.6539,113399.0
2019-10-24 13:05:00,205.15,206.27,204.99,205.19,15720.0,182.7608,183.7586,182.6183,182.7964,15720.0
2019-10-24 13:10:00,205.13,205.27,204.67,204.77,4560.0,182.743,182.8677,182.3332,182.4223,4560.0
2019-10-24 13:15:00,204.86,204.98,204.44,204.45,6709.0,182.5024,182.6094,182.1283,182.1372,6709.0
2019-10-24 13:20:00,204.42,204.44,204.02,204.34,12686.0,182.1105,182.1283,181.7541,182.0392,12686.0
2019-10-24 13:25:00,204.24,204.39,203.85,204.3,9165.0,181.9501,182.0837,181.6027,182.0036,9165.0
2019-10-24 13:30:00,204.35,204.64,204.33,204.49,3632.0,182.0481,182.3065,182.0303,182.1728,3632.0
2019-10-24 13:35:00,204.49,204.51,204.28,204.31,7503.0,182.1728,182.1906,181.9857,182.0125,7503.0
2019-10-24 13:40:00,204.26,204.42,204.06,204.24,4260.0,181.9679,182.1105,181.7898,181.9501,4260.0
2019-10-24 13:45:00,204.35,205.1,204.2,205.02,59028.0,182.0481,182.7163,181.9145,182.645,59028.0
2019-10-24 13:50:00,205.0,205.24,204.75,204.81,3754.0,182.6272,182.841,182.4045,182.4579,3754.0
2019-10-24 13:55:00,204.68,204.9,204.63,204.77,2708.0,182.3421,182.5381,182.2976,182.4223,2708.0
2019-10-24 14:00:00,204.75,204.82,204.24,204.29,7172.0,182.4045,182.4668,181.9501,181.9947,7172.0
2019-10-24 14:05:00,204.27,204.34,204.07,204.16,3290.0,181.9768,182.0392,181.7987,181.8788,3290.0
2019-10-24 14:10:00,204.1,204.2,203.88,204.14,7475.0,181.8254,181.9145,181.6294,181.861,7475.0
2019-10-24 14:15:00,204.17,204.4,203.97,204.26,4280.0,181.8878,182.0927,181.7096,181.9679,4280.0
2019-10-24 14:20:00,204.31,204.31,204.01,204.11,3911.0,182.0125,182.0125,181.7452,181.8343,3911.0
2019-10-24 14:25:00,204.14,204.23,203.92,204.2,2634.0,181.861,181.9412,181.665,181.9145,2634.0
2019-10-24 14:30:00,204.18,204.44,204.14,204.38,4000.0,181.8967,182.1283,181.861,182.0748,4000.0
2019-10-24 14:35:00,204.37,204.63,204.34,204.34,1601.0,182.0659,182.2976,182.0392,182.0392,1601.0
2019-10-24 14:40:00,204.32,204.36,204.1,204.1,2794.0,182.0214,182.057,181.8254,181.8254,2794.0
2019-10-24 14:45:00,204.17,204.24,203.85,203.85,4961.0,181.8878,181.9501,181.6027,181.6027,4961.0
2019-10-24 14:50:00,203.88,204.2,203.88,204.02,6816.0,181.6294,181.9145,181.6294,181.7541,6816.0
2019-10-24 14:55:00,204.02,204.13,203.98,204.09,4619.0,181.7541,181.8521,181.7185,181.8165,4619.0
2019-10-24 15:00:00,204.05,204.06,203.92,203.93,3297.0,181.7808,181.7898,181.665,181.6739,3297.0
2019-10-24 15:05:00,203.92,203.95,203.75,203.81,11468.0,181.665,181.6918,181.5136,181.567,11468.0
2019-10-24 15:10:00,203.81,203.83,203.69,203.73,5217.0,181.567,181.5849,181.4601,181.4958,5217.0
2019-10-24 15:15:00,203.73,203.75,203.62,203.74,5502.0,181.4958,181.5136,181.3978,181.5047,5502.0
2019-10-24 15:20:00,203.69,203.94,203.62,203.93,4250.0,181.4601,181.6829,181.3978,181.6739,4250.0
2019-10-24 15:25:00,203.9,204.13,203.87,203.97,11762.0,181.6472,181.8521,181.6205,181.7096,11762.0
2019-10-24 15:30:00,203.98,204.0,203.71,203.77,4858.0,181.7185,181.7363,181.478,181.5314,4858.0
2019-10-24 15:35:00,203.75,204.05,203.75,204.05,4300.0,181.5136,181.7808,181.5136,181.7808,4300.0
2019-10-24 15:40:00,204.08,204.08,203.62,203.62,6568.0,181.8076,181.8076,181.3978,181.3978,6568.0
2019-10-24 15:45:00,203.67,204.02,203.66,203.89,15477.0,181.4423,181.7541,181.4334,181.6383,15477.0
2019-10-24 15:50:00,203.9,203.94,203.66,203.8,10718.0,181.6472,181.6829,181.4334,181.5581,10718.0
2019-10-24 15:55:00,203.84,204.18,203.81,204.1,40696.0,181.5938,181.8967,181.567,181.8254,40696.0
2019-10-25 09:30:00,204.49,204.49,202.57,202.57,11361.0,182.1728,182.1728,180.4624,180.4624,11361.0
2019-10-25 09:35:00,202.5,202.5,201.02,201.71,9129.0,180.4,180.4,179.0815,179.6962,9129.0
2019-10-25 09:40:00,201.98,202.42,201.8,201.9,2100.0,179.9368,180.3287,179.7764,179.8655,2100.0
2019-10-25 09:45:00,201.89,202.05,201.43,201.57,33453.0,179.8566,179.9991,179.4468,179.5715,33453.0
2019-10-25 09:50:00,201.66,201.66,200.65,201.34,11097.0,179.6517,179.6517,178.7519,179.3666,11097.0
2019-10-25 09:55:00,201.31,201.32,200.99,201.0,6505.0,179.3399,179.3488,179.0548,179.0637,6505.0
2019-10-25 10:00:00,201.09,201.52,200.98,201.38,11076.0,179.1439,179.527,179.0459,179.4022,11076.0
2019-10-25 10:05:00,201.38,201.56,201.18,201.4,3620.0,179.4022,179.5626,179.2241,179.4201,3620.0
2019-10-25 10:10:00,201.5,201.5,200.81,200.99,10258.0,179.5091,179.5091,178.8944,179.0548,10258.0
2019-10-25 10:15:00,200.91,200.99,200.05,200.05,14474.0,178.9835,179.0548,178.2174,178.2174,14474.0
2019-10-25 10:20:00,200.19,200.43,200.08,200.29,4770.0,178.3421,178.5559,178.2441,178.4312,4770.0
2019-10-25 10:25:00,200.16,200.18,199.83,199.96,13588.0,178.3154,178.3332,178.0214,178.1372,13588.0
2019-10-25 10:30:00,199.89,200.09,199.69,200.04,13171.0,178.0749,178.253,177.8967,178.2085,13171.0
2019-10-25 10:35:00,200.04,200.17,199.77,199.99,16889.0,178.2085,178.3243,177.968,178.1639,16889.0
2019-10-25 10:40:00,199.87,199.93,199.67,199.67,8350.0,178.057,178.1105,177.8789,177.8789,8350.0
2019-10-25 10:45:00,199.61,199.84,199.38,199.83,7560.0,177.8254,178.0303,177.6205,178.0214,7560.0
2019-10-25 10:50:00,199.88,199.88,199.49,199.78,8764.0,178.0659,178.0659,177.7185,177.9769,8764.0
2019-10-25 10:55:00,199.81,199.87,199.64,199.82,16717.0,178.0036,178.057,177.8521,178.0125,16717.0
2019-10-25 11:00:00,199.92,200.03,199.74,199.78,15834.0,178.1016,178.1996,177.9412,177.9769,15834.0
2019-10-25 11:05:00,199.62,199.65,199.31,199.4,4785.0,177.8343,177.861,177.5582,177.6383,4785.0
2019-10-25 11:10:00,199.31,199.58,199.26,199.5,9915.0,177.5582,177.7987,177.5136,177.7274,9915.0
2019-10-25 11:15:00,199.43,199.49,199.2,199.24,10627.0,177.6651,177.7185,177.4602,177.4958,10627.0
2019-10-25 11:20:00,199.28,199.6,199.28,199.32,11465.0,177.5314,177.8165,177.5314,177.5671,11465.0
2019-10-25 11:25:00,199.4,199.64,199.4,199.52,4973.0,177.6383,177.8521,177.6383,177.7452,4973.0
2019-10-25 11:30:00,199.52,199.52,199.29,199.42,11803.0,177.7452,177.7452,177.5403,177.6561,11803.0
2019-10-25 11:35:00,199.38,199.38,199.17,199.35,4044.0,177.6205,177.6205,177.4334,177.5938,4044.0
2019-10-25 11:40:00,199.37,199.95,199.36,199.95,3789.0,177.6116,178.1283,177.6027,178.1283,3789.0
2019-10-25 11:45:00,199.9,199.98,199.71,199.79,3874.0,178.0838,178.155,177.9145,177.9858,3874.0
2019-10-25 11:50:00,199.72,199.89,199.72,199.77,4288.0,177.9234,178.0749,177.9234,177.968,4288.0
2019-10-25 11:55:00,199.77,199.77,199.37,199.4,58795.0,177.968,177.968,177.6116,177.6383,58795.0
2019-10-25 12:00:00,199.5,199.5,199.21,199.32,3960.0,177.7274,177.7274,177.4691,177.5671,3960.0
2019-10-25 12:05:00,199.35,199.57,199.34,199.4,4750.0,177.5938,177.7898,177.5849,177.6383,4750.0
2019-10-25 12:10:00,199.46,199.69,199.45,199.69,9809.0,177.6918,177.8967,177.6829,177.8967,9809.0
2019-10-25 12:15:00,199.7,199.79,199.57,199.74,7100.0,177.9056,177.9858,177.7898,177.9412,7100.0
2019-10-25 12:20:00,199.79,200.0,199.73,199.95,5520.0,177.9858,178.1728,177.9323,178.1283,5520.0
2019-10-25 12:25:00,199.9,200.04,199.89,199.91,6545.0,178.0838,178.2085,178.0749,178.0927,6545.0
2019-10-25 12:30:00,199.91,199.97,199.79,199.97,3600.0,178.0927,178.1461,177.9858,178.1461,3600.0
2019-10-25 12:35:00,199.99,200.09,199.9,200.02,3300.0,178.1639,178.253,178.0838,178.1907,3300.0
2019-10-25 12:40:00,199.99,200.09,199.92,200.06,28480.0,178.1639,178.253,178.1016,178.2263,28480.0
2019-10-25 12:45:00,200.07,200.47,200.06,200.34,7284.0,178.2352,178.5916,178.2263,178.4757,7284.0
2019-10-25 12:50:00,200.39,200.51,200.32,200.43,4076.0,178.5203,178.6272,178.4579,178.5559,4076.0
2019-10-25 12:55:00,200.47,200.51,200.41,200.48,709.0,178.5916,178.6272,178.5381,178.6005,709.0
2019-10-25 13:00:00,200.55,200.59,200.46,200.56,2497.0,178.6628,178.6985,178.5826,178.6717,2497.0
2019-10-25 13:05:00,200.59,200.64,200.53,200.62,2508.0,178.6985,178.743,178.645,178.7252,2508.0
2019-10-25 13:10:00,200.58,200.85,200.52,200.84,7787.0,178.6896,178.9301,178.6361,178.9212,7787.0
2019-10-25 13:15:00,200.91,201.06,200.91,200.93,3429.0,178.9835,179.1172,178.9835,179.0014,3429.0
2019-10-25 13:20:00,201.01,201.01,200.79,200.88,6343.0,179.0726,179.0726,178.8766,178.9568,6343.0
2019-10-25 13:25:00,200.86,201.02,200.81,200.81,6682.0,178.939,179.0815,178.8944,178.8944,6682.0
2019-10-25 13:30:00,200.85,200.88,200.66,200.66,3863.0,178.9301,178.9568,178.7608,178.7608,3863.0
2019-10-25 13:35:00,200.63,200.65,200.59,200.6,3666.0,178.7341,178.7519,178.6985,178.7074,3666.0
2019-10-25 13:40:00,200.6,200.65,200.57,200.6,3625.0,178.7074,178.7519,178.6806,178.7074,3625.0
2019-10-25 13:45:00,200.54,200.6,200.46,200.6,2306.0,178.6539,178.7074,178.5826,178.7074,2306.0
2019-10-25 13:50:00,200.59,200.62,200.56,200.6,2705.0,178.6985,178.7252,178.6717,178.7074,2705.0
2019-10-25 13:55:00,200.65,200.67,200.47,200.47,2035.0,178.7519,178.7697,178.5916,178.5916,2035.0
2019-10-25 14:00:00,200.4,200.4,200.26,200.28,8011.0,178.5292,178.5292,178.4045,178.4223,8011.0
2019-10-25 14:05:00,200.24,200.57,200.24,200.57,4716.0,178.3867,178.6806,178.3867,178.6806,4716.0
2019-10-25 14:10:00,200.58,200.82,200.55,200.82,6323.0,178.6896,178.9034,178.6628,178.9034,6323.0
2019-10-25 14:15:00,200.76,200.79,200.62,200.66,3624.0,178.8499,178.8766,178.7252,178.7608,3624.0
2019-10-25 14:20:00,200.72,200.73,200.61,200.64,1642.0,178.8143,178.8232,178.7163,178.743,1642.0
2019-10-25 14:25:00,200.57,200.82,200.49,200.72,3633.0,178.6806,178.9034,178.6094,178.8143,3633.0
2019-10-25 14:30:00,200.66,200.73,200.48,200.48,4456.0,178.7608,178.8232,178.6005,178.6005,4456.0
2019-10-25 14:35:00,200.45,200.46,200.36,200.4,2798.0,178.5737,178.5826,178.4936,178.5292,2798.0
2019-10-25 14:40:00,200.39,200.48,200.3,200.45,3958.0,178.5203,178.6005,178.4401,178.5737,3958.0
2019-10-25 14:45:00,200.45,200.49,200.33,200.33,1620.0,178.5737,178.6094,178.4668,178.4668,1620.0
2019-10-25 14:50:00,200.33,200.33,200.14,200.14,1601.0,178.4668,178.4668,178.2976,178.2976,1601.0
2019-10-25 14:55:00,200.22,200.45,200.22,200.43,5305.0,178.3688,178.5737,178.3688,178.5559,5305.0
2019-10-25 15:00:00,200.41,200.6,200.37,200.6,6221.0,178.5381,178.7074,178.5025,178.7074,6221.0
2019-10-25 15:05:00,200.56,200.62,200.46,200.55,6910.0,178.6717,178.7252,178.5826,178.6628,6910.0
2019-10-25 15:10:00,200.57,200.64,200.53,200.63,7400.0,178.6806,178.743,178.645,178.7341,7400.0
2019-10-25 15:15:00,200.59,200.69,200.57,200.67,6489.0,178.6985,178.7875,178.6806,178.7697,6489.0
2019-10-25 15:20:00,200.67,200.75,200.59,200.74,3830.0,178.7697,178.841,178.6985,178.8321,3830.0
2019-10-25 15:25:00,200.74,200.85,200.72,200.85,8745.0,178.8321,178.9301,178.8143,178.9301,8745.0
2019-10-25 15:30:00,200.84,200.93,200.84,200.85,9975.0,178.9212,179.0014,178.9212,178.9301,9975.0
2019-10-25 15:35:00,200.84,200.91,200.76,200.83,7851.0,178.9212,178.9835,178.8499,178.9123,7851.0
2019-10-25 15:40:00,200.82,200.89,200.77,200.84,7200.0,178.9034,178.9657,178.8588,178.9212,7200.0
2019-10-25 15:45:00,200.85,200.96,200.83,200.9,13300.0,178.9301,179.0281,178.9123,178.9746,13300.0
2019-10-25 15:50:00,200.88,201.02,200.74,200.77,23755.0,178.9568,179.0815,178.8321,178.8588,23755.0
2019-10-25 15:55:00,200.77,201.08,200.75,201.0,113813.0,178.8588,179.135,178.841,179.0637,113813.0
2019-10-28 09:30:00,200.97,201.49,199.93,200.33,11972.0,179.037,179.5002,178.1105,178.4668,11972.0
2019-10-28 09:35:00,200.61,201.13,200.4,201.13,5556.0,178.7163,179.1795,178.5292,179.1795,5556.0
2019-10-28 09:40:00,201.13,201.13,200.58,200.87,1826.0,179.1795,179.1795,178.6896,178.9479,1826.0
2019-10-28 09:45:00,200.88,202.0,200.88,201.5,3040.0,178.9568,179.9546,178.9568,179.5091,3040.0
2019-10-28 09:50:00,201.36,201.53,201.2,201.48,4260.0,179.3844,179.5359,179.2419,179.4913,4260.0
2019-10-28 09:55:00,201.66,201.73,201.43,201.64,2885.0,179.6517,179.714,179.4468,179.6339,2885.0
2019-10-28 10:00:00,201.57,201.78,201.54,201.59,8063.0,179.5715,179.7586,179.5448,179.5893,8063.0
2019-10-28 10:05:00,201.63,202.33,201.62,202.11,12367.0,179.625,180.2486,179.616,180.0526,12367.0
2019-10-28 10:10:00,202.12,202.39,201.97,202.13,8628.0,180.0615,180.302,179.9279,180.0704,8628.0
2019-10-28 10:15:00,202.17,202.48,202.0,202.44,2460.0,180.106,180.3822,179.9546,180.3466,2460.0
2019-10-28 10:20:00,202.49,202.62,202.26,202.43,4263.0,180.3911,180.5069,180.1862,180.3376,4263.0
2019-10-28 10:25:00,202.19,202.56,202.1,202.56,3291.0,180.1238,180.4535,180.0437,180.4535,3291.0
2019-10-28 10:30:00,202.56,202.65,202.32,202.33,4900.0,180.4535,180.5336,180.2397,180.2486,4900.0
2019-10-28 10:35:00,202.38,202.41,202.16,202.28,10348.0,180.2931,180.3198,180.0971,180.204,10348.0
2019-10-28 10:40:00,202.22,202.24,201.97,202.13,10646.0,180.1506,180.1684,179.9279,180.0704,10646.0
2019-10-28 10:45:00,202.13,202.35,202.12,202.26,2881.0,180.0704,180.2664,180.0615,180.1862,2881.0
2019-10-28 10:50:00,202.1,202.24,201.97,202.12,5776.0,180.0437,180.1684,179.9279,180.0615,5776.0
2019-10-28 10:55:00,202.18,202.38,202.17,202.27,2154.0,180.1149,180.2931,180.106,180.1951,2154.0
2019-10-28 11:00:00,202.28,202.38,202.22,202.28,2436.0,180.204,180.2931,180.1506,180.204,2436.0
2019-10-28 11:05:00,202.26,202.26,201.62,201.63,3234.0,180.1862,180.1862,179.616,179.625,3234.0
2019-10-28 11:10:00,201.5,201.55,201.37,201.43,6585.0,179.5091,179.5537,179.3933,179.4468,6585.0
2019-10-28 11:15:00,201.49,201.49,201.26,201.38,4035.0,179.5002,179.5002,179.2953,179.4022,4035.0
2019-10-28 11:20:00,201.37,201.67,201.3,201.57,13960.0,179.3933,179.6606,179.331,179.5715,13960.0
2019-10-28 11:25:00,201.53,201.68,201.42,201.68,5267.0,179.5359,179.6695,179.4379,179.6695,5267.0
2019-10-28 11:30:00,201.77,201.94,201.66,201.79,3624.0,179.7497,179.9011,179.6517,179.7675,3624.0
2019-10-28 11:35:00,201.78,201.92,201.7,201.71,4049.0,179.7586,179.8833,179.6873,179.6962,4049.0
2019-10-28 11:40:00,201.79,201.81,201.57,201.63,2778.0,179.7675,179.7853,179.5715,179.625,2778.0
2019-10-28 11:45:00,201.64,201.74,201.52,201.52,7613.0,179.6339,179.723,179.527,179.527,7613.0
2019-10-28 11:50:00,201.54,201.55,201.13,201.34,7669.0,179.5448,179.5537,179.1795,179.3666,7669.0
2019-10-28 11:55:00,201.34,201.49,201.24,201.46,6581.0,179.3666,179.5002,179.2775,179.4735,6581.0
2019-10-28 12:00:00,201.46,201.46,201.24,201.37,1734.0,179.4735,179.4735,179.2775,179.3933,1734.0
2019-10-28 12:05:00,201.3,201.49,201.27,201.37,4406.0,179.331,179.5002,179.3042,179.3933,4406.0
2019-10-28 12:10:00,201.36,201.4,201.04,201.08,3479.0,179.3844,179.4201,179.0993,179.135,3479.0
2019-10-28 12:15:00,201.02,201.08,200.89,200.93,8013.0,179.0815,179.135,178.9657,179.0014,8013.0
2019-10-28 12:20:00,200.99,201.13,200.93,200.94,5292.0,179.0548,179.1795,179.0014,179.0103,5292.0
2019-10-28 12:25:00,200.9,200.94,200.59,200.94,7420.0,178.9746,179.0103,178.6985,179.0103,7420.0
2019-10-28 12:30:00,200.74,200.74,200.42,200.44,6755.0,178.8321,178.8321,178.547,178.5648,6755.0
2019-10-28 12:35:00,200.4,200.62,200.4,200.5,3559.0,178.5292,178.7252,178.5292,178.6183,3559.0
2019-10-28 12:40:00,200.44,200.78,200.43,200.78,9420.0,178.5648,178.8677,178.5559,178.8677,9420.0
2019-10-28 12:45:00,200.76,200.98,200.64,200.98,10447.0,178.8499,179.0459,178.743,179.0459,10447.0
2019-10-28 12:50:00,200.97,201.01,200.95,200.97,1923.0,179.037,179.0726,179.0192,179.037,1923.0
2019-10-28 12:55:00,200.97,200.98,200.85,200.98,5123.0,179.037,179.0459,178.9301,179.0459,5123.0
2019-10-28 13:00:00,200.97,200.97,200.83,200.95,11071.0,179.037,179.037,178.9123,179.0192,11071.0
2019-10-28 13:05:00,200.95,201.0,200.88,200.97,7460.0,179.0192,179.0637,178.9568,179.037,7460.0
2019-10-28 13:10:00,200.94,201.29,200.91,201.29,3187.0,179.0103,179.3221,178.9835,179.3221,3187.0
2019-10-28 13:15:00,201.29,201.46,201.29,201.46,5202.0,179.3221,179.4735,179.3221,179.4735,5202.0
2019-10-28 13:20:00,201.4,201.48,201.37,201.37,2600.0,179.4201,179.4913,179.3933,179.3933,2600.0
2019-10-28 13:25:00,201.37,201.42,201.18,201.22,4523.0,179.3933,179.4379,179.2241,179.2597,4523.0
2019-10-28 13:30:00,201.13,201.22,201.05,201.05,5170.0,179.1795,179.2597,179.1083,179.1083,5170.0
2019-10-28 13:35:00,201.0,201.2,200.94,201.2,4843.0,179.0637,179.2419,179.0103,179.2419,4843.0
2019-10-28 13:40:00,201.17,201.3,200.94,201.0,47687.0,179.2152,179.331,179.0103,179.0637,47687.0
2019-10-28 13:45:00,200.97,201.02,200.94,200.97,3308.0,179.037,179.0815,179.0103,179.037,3308.0
2019-10-28 13:50:00,200.94,201.13,200.93,200.98,8840.0,179.0103,179.1795,179.0014,179.0459,8840.0
2019-10-28 13:55:00,200.98,201.4,200.98,201.4,4431.0,179.0459,179.4201,179.0459,179.4201,4431.0
2019-10-28 14:00:00,201.39,201.53,201.24,201.28,3133.0,179.4112,179.5359,179.2775,179.3132,3133.0
2019-10-28 14:05:00,201.32,201.34,201.12,201.21,9328.0,179.3488,179.3666,179.1706,179.2508,9328.0
2019-10-28 14:10:00,201.2,201.2,201.07,201.14,2201.0,179.2419,179.2419,179.1261,179.1884,2201.0
2019-10-28 14:15:00,201.14,201.19,201.03,201.18,4923.0,179.1884,179.233,179.0904,179.2241,4923.0
2019-10-28 14:20:00,201.2,201.62,201.2,201.52,7960.0,179.2419,179.616,179.2419,179.527,7960.0
2019-10-28 14:25:00,201.54,201.65,201.42,201.44,1388.0,179.5448,179.6428,179.4379,179.4557,1388.0
2019-10-28 14:30:00,201.43,201.49,201.39,201.46,3283.0,179.4468,179.5002,179.4112,179.4735,3283.0
2019-10-28 14:35:00,201.49,201.66,201.47,201.51,5565.0,179.5002,179.6517,179.4824,179.5181,5565.0
2019-10-28 14:40:00,201.52,201.57,201.39,201.53,6950.0,179.527,179.5715,179.4112,179.5359,6950.0
2019-10-28 14:45:00,201.49,201.56,201.39,201.47,4300.0,179.5002,179.5626,179.4112,179.4824,4300.0
2019-10-28 14:50:00,201.45,201.71,201.35,201.67,5410.0,179.4646,179.6962,179.3755,179.6606,5410.0
2019-10-28 14:55:00,201.66,201.76,201.64,201.67,3382.0,179.6517,179.7408,179.6339,179.6606,3382.0
2019-10-28 15:00:00,201.63,201.63,201.49,201.5,3258.0,179.625,179.625,179.5002,179.5091,3258.0
2019-10-28 15:05:00,201.5,201.6,201.48,201.58,5609.0,179.5091,179.5982,179.4913,179.5804,5609.0
2019-10-28 15:10:00,201.53,201.79,201.53,201.79,4205.0,179.5359,179.7675,179.5359,179.7675,4205.0
2019-10-28 15:15:00,201.78,201.8,201.74,201.75,5023.0,179.7586,179.7764,179.723,179.7319,5023.0
2019-10-28 15:20:00,201.75,201.84,201.73,201.77,7488.0,179.7319,179.812,179.714,179.7497,7488.0
2019-10-28 15:25:00,201.76,201.86,201.61,201.61,9440.0,179.7408,179.8299,179.6071,179.6071,9440.0
2019-10-28 15:30:00,201.57,201.57,201.47,201.5,18410.0,179.5715,179.5715,179.4824,179.5091,18410.0
2019-10-28 15:35:00,201.5,201.5,200.91,200.91,21085.0,179.5091,179.5091,178.9835,178.9835,21085.0
2019-10-28 15:40:00,200.87,200.93,200.79,200.91,27019.0,178.9479,179.0014,178.8766,178.9835,27019.0
2019-10-28 15:45:00,200.93,201.16,200.93,201.08,19586.0,179.0014,179.2063,179.0014,179.135,19586.0
2019-10-28 15:50:00,201.05,201.05,200.68,200.78,30758.0,179.1083,179.1083,178.7786,178.8677,30758.0
2019-10-28 15:55:00,200.79,200.85,200.52,200.6,106283.0,178.8766,178.9301,178.6361,178.7074,106283.0
2019-10-29 09:30:00,201.24,201.48,200.27,200.84,24664.0,179.2775,179.4913,178.4134,178.9212,24664.0
2019-10-29 09:35:00,200.81,201.01,200.51,200.92,17146.0,178.8944,179.0726,178.6272,178.9924,17146.0
2019-10-29 09:40:00,200.81,201.43,200.76,201.23,14528.0,178.8944,179.4468,178.8499,179.2686,14528.0
2019-10-29 09:45:00,201.36,201.79,201.06,201.1,14818.0,179.3844,179.7675,179.1172,179.1528,14818.0
2019-10-29 09:50:00,201.21,203.13,201.21,202.87,34270.0,179.2508,180.9613,179.2508,180.7296,34270.0
2019-10-29 09:55:00,202.72,202.82,201.91,201.98,13166.0,180.596,180.6851,179.8744,179.9368,13166.0
2019-10-29 10:00:00,201.97,202.68,201.97,202.51,16143.0,179.9279,180.5604,179.9279,180.4089,16143.0
2019-10-29 10:05:00,202.51,203.12,202.44,203.05,19816.0,180.4089,180.9523,180.3466,180.89,19816.0
2019-10-29 10:10:00,203.16,203.26,202.47,202.66,14284.0,180.988,181.0771,180.3733,180.5425,14284.0
2019-10-29 10:15:00,202.72,202.95,202.62,202.83,18789.0,180.596,180.8009,180.5069,180.694,18789.0
2019-10-29 10:20:00,202.92,203.06,202.74,202.74,12874.0,180.7742,180.8989,180.6138,180.6138,12874.0
2019-10-29 10:25:00,202.74,203.14,202.55,203.08,22334.0,180.6138,180.9702,180.4446,180.9167,22334.0
2019-10-29 10:30:00,203.08,203.16,202.72,203.0,15192.0,180.9167,180.988,180.596,180.8454,15192.0
2019-10-29 10:35:00,203.06,204.01,203.06,203.54,14902.0,180.8989,181.7452,180.8989,181.3265,14902.0
2019-10-29 10:40:00,203.54,203.7,202.87,202.87,40423.0,181.3265,181.469,180.7296,180.7296,40423.0
2019-10-29 10:45:00,202.77,203.53,202.68,203.53,22304.0,180.6405,181.3176,180.5604,181.3176,22304.0
2019-10-29 10:50:00,203.53,203.53,202.67,203.02,10747.0,181.3176,181.3176,180.5515,180.8633,10747.0
2019-10-29 10:55:00,203.1,203.55,203.03,203.34,10245.0,180.9345,181.3354,180.8722,181.1483,10245.0
2019-10-29 11:00:00,203.32,203.51,202.96,203.51,12869.0,181.1305,181.2998,180.8098,181.2998,12869.0
2019-10-29 11:05:00,203.51,203.55,203.03,203.13,17510.0,181.2998,181.3354,180.8722,180.9613,17510.0
2019-10-29 11:10:00,203.16,203.42,202.96,203.42,15662.0,180.988,181.2196,180.8098,181.2196,15662.0
2019-10-29 11:15:00,203.39,203.61,202.91,202.93,10764.0,181.1929,181.3889,180.7653,180.7831,10764.0
2019-10-29 11:20:00,202.95,202.99,202.51,202.74,17800.0,180.8009,180.8365,180.4089,180.6138,17800.0
2019-10-29 11:25:00,202.67,202.97,202.58,202.97,13825.0,180.5515,180.8187,180.4713,180.8187,13825.0
2019-10-29 11:30:00,202.98,203.17,202.63,202.84,10937.0,180.8276,180.9969,180.5158,180.7029,10937.0
2019-10-29 11:35:00,202.9,202.98,202.63,202.73,19132.0,180.7564,180.8276,180.5158,180.6049,19132.0
2019-10-29 11:40:00,202.78,202.87,202.6,202.82,9404.0,180.6495,180.7296,180.4891,180.6851,9404.0
2019-10-29 11:45:00,202.83,202.87,202.45,202.55,10693.0,180.694,180.7296,180.3555,180.4446,10693.0
2019-10-29 11:50:00,202.55,202.74,202.53,202.59,8019.0,180.4446,180.6138,180.4267,180.4802,8019.0
2019-10-29 11:55:00,202.59,202.68,202.1,202.19,12924.0,180.4802,180.5604,180.0437,180.1238,12924.0
2019-10-29 12:00:00,202.06,202.39,202.03,202.16,8901.0,180.008,180.302,179.9813,180.0971,8901.0
2019-10-29 12:05:00,202.16,202.26,202.12,202.18,10210.0,180.0971,180.1862,180.0615,180.1149,10210.0
2019-10-29 12:10:00,202.14,202.18,202.01,202.05,10351.0,180.0793,180.1149,179.9635,179.9991,10351.0
2019-10-29 12:15:00,202.08,202.13,202.01,202.03,6529.0,180.0258,180.0704,179.9635,179.9813,6529.0
2019-10-29 12:20:00,202.02,202.42,202.02,202.34,10660.0,179.9724,180.3287,179.9724,180.2575,10660.0
2019-10-29 12:25:00,202.37,202.52,202.35,202.48,5645.0,180.2842,180.4178,180.2664,180.3822,5645.0
2019-10-29 12:30:00,202.49,202.82,202.49,202.59,6603.0,180.3911,180.6851,180.3911,180.4802,6603.0
2019-10-29 12:35:00,202.57,202.72,202.51,202.72,4461.0,180.4624,180.596,180.4089,180.596,4461.0
2019-10-29 12:40:00,202.7,202.85,202.69,202.78,6814.0,180.5782,180.7118,180.5693,180.6495,6814.0
2019-10-29 12:45:00,202.75,202.8,202.61,202.69,9456.0,180.6227,180.6673,180.498,180.5693,9456.0
2019-10-29 12:50:00,202.71,202.82,202.7,202.72,8754.0,180.5871,180.6851,180.5782,180.596,8754.0
2019-10-29 12:55:00,202.73,202.8,202.7,202.75,5722.0,180.6049,180.6673,180.5782,180.6227,5722.0
2019-10-29 13:00:00,202.73,202.74,202.61,202.69,10262.0,180.6049,180.6138,180.498,180.5693,10262.0
2019-10-29 13:05:00,202.7,202.8,202.67,202.71,8666.0,180.5782,180.6673,180.5515,180.5871,8666.0
2019-10-29 13:10:00,202.71,202.83,202.65,202.73,5878.0,180.5871,180.694,180.5336,180.6049,5878.0
2019-10-29 13:15:00,202.73,202.88,202.66,202.84,12817.0,180.6049,180.7385,180.5425,180.7029,12817.0
2019-10-29 13:20:00,202.81,202.85,202.66,202.68,9668.0,180.6762,180.7118,180.5425,180.5604,9668.0
2019-10-29 13:25:00,202.65,202.82,202.65,202.75,8877.0,180.5336,180.6851,180.5336,180.6227,8877.0
2019-10-29 13:30:00,202.74,202.83,202.67,202.81,7677.0,180.6138,180.694,180.5515,180.6762,7677.0
2019-10-29 13:35:00,202.82,203.13,202.82,203.13,5480.0,180.6851,180.9613,180.6851,180.9613,5480.0
2019-10-29 13:40:00,203.08,203.14,202.86,202.95,8407.0,180.9167,180.9702,180.7207,180.8009,8407.0
2019-10-29 13:45:00,202.98,203.13,202.96,203.02,5750.0,180.8276,180.9613,180.8098,180.8633,5750.0
2019-10-29 13:50:00,203.03,203.21,202.84,203.21,11910.0,180.8722,181.0325,180.7029,181.0325,11910.0
2019-10-29 13:55:00,203.23,203.29,203.19,203.21,5000.0,181.0503,181.1038,181.0147,181.0325,5000.0
2019-10-29 14:00:00,203.18,203.18,202.84,202.88,8230.0,181.0058,181.0058,180.7029,180.7385,8230.0
2019-10-29 14:05:00,202.88,203.03,202.85,202.9,14294.0,180.7385,180.8722,180.7118,180.7564,14294.0
2019-10-29 14:10:00,202.92,202.98,202.69,202.69,9128.0,180.7742,180.8276,180.5693,180.5693,9128.0
2019-10-29 14:15:00,202.72,202.88,202.64,202.83,12735.0,180.596,180.7385,180.5247,180.694,12735.0
2019-10-29 14:20:00,202.78,202.99,202.71,202.96,19413.0,180.6495,180.8365,180.5871,180.8098,19413.0
2019-10-29 14:25:00,202.88,203.09,202.84,203.03,9447.0,180.7385,180.9256,180.7029,180.8722,9447.0
2019-10-29 14:30:00,203.05,203.2,203.05,203.2,10826.0,180.89,181.0236,180.89,181.0236,10826.0
2019-10-29 14:35:00,203.26,203.26,202.95,203.02,29527.0,181.0771,181.0771,180.8009,180.8633,29527.0
2019-10-29 14:40:00,203.02,203.15,202.85,202.98,13760.0,180.8633,180.9791,180.7118,180.8276,13760.0
2019-10-29 14:45:00,202.97,203.04,202.95,203.0,7270.0,180.8187,180.8811,180.8009,180.8454,7270.0
2019-10-29 14:50:00,203.0,203.32,203.0,203.23,15820.0,180.8454,181.1305,180.8454,181.0503,15820.0
2019-10-29 14:55:00,203.21,203.21,202.96,203.14,18055.0,181.0325,181.0325,180.8098,180.9702,18055.0
2019-10-29 15:00:00,203.15,203.4,203.13,203.4,14978.0,180.9791,181.2018,180.9613,181.2018,14978.0
2019-10-29 15:05:00,203.37,203.51,203.14,203.15,14439.0,181.1751,181.2998,180.9702,180.9791,14439.0
2019-10-29 15:10:00,203.12,203.18,202.98,203.05,9798.0,180.9523,181.0058,180.8276,180.89,9798.0
2019-10-29 15:15:00,203.03,203.1,202.83,203.04,18710.0,180.8722,180.9345,180.694,180.8811,18710.0
2019-10-29 15:20:00,203.02,203.02,202.81,202.86,12976.0,180.8633,180.8633,180.6762,180.7207,12976.0
2019-10-29 15:25:00,202.85,203.09,202.83,203.0,10207.0,180.7118,180.9256,180.694,180.8454,10207.0
2019-10-29 15:30:00,203.0,203.04,202.56,202.66,25472.0,180.8454,180.8811,180.4535,180.5425,25472.0
2019-10-29 15:35:00,202.63,202.68,202.34,202.34,16392.0,180.5158,180.5604,180.2575,180.2575,16392.0
2019-10-29 15:40:00,202.36,202.93,202.35,202.86,30183.0,180.2753,180.7831,180.2664,180.7207,30183.0
2019-10-29 15:45:00,202.87,203.06,202.86,202.94,30115.0,180.7296,180.8989,180.7207,180.792,30115.0
2019-10-29 15:50:00,202.95,203.16,202.75,202.75,48865.0,180.8009,180.988,180.6227,180.6227,48865.0
2019-10-29 15:55:00,202.77,203.06,202.63,203.06,86804.0,180.6405,180.8989,180.5158,180.8989,86804.0
2019-10-30 09:30:00,206.86,207.5,203.01,204.12,56531.0,184.2842,184.8543,180.8544,181.8432,56531.0
2019-10-30 09:35:00,203.69,206.36,203.67,205.5,34617.0,181.4601,183.8387,181.4423,183.0726,34617.0
2019-10-30 09:40:00,205.31,207.39,205.31,207.2,24774.0,182.9033,184.7563,182.9033,184.5871,24774.0
2019-10-30 09:45:00,207.07,207.2,205.65,206.42,21805.0,184.4713,184.5871,183.2062,183.8922,21805.0
2019-10-30 09:50:00,206.5,206.92,206.02,206.33,18663.0,183.9635,184.3376,183.5359,183.812,18663.0
2019-10-30 09:55:00,206.34,208.85,206.33,207.61,29751.0,183.8209,186.057,183.812,184.9523,29751.0
2019-10-30 10:00:00,207.71,209.12,206.29,207.42,32516.0,185.0414,186.2975,183.7764,184.7831,32516.0
2019-10-30 10:05:00,207.31,207.72,206.73,207.48,14309.0,184.6851,185.0503,184.1684,184.8365,14309.0
2019-10-30 10:10:00,207.49,207.57,206.41,206.7,13723.0,184.8454,184.9167,183.8833,184.1416,13723.0
2019-10-30 10:15:00,206.68,207.19,206.37,206.61,11200.0,184.1238,184.5782,183.8477,184.0615,11200.0
2019-10-30 10:20:00,206.5,206.99,206.32,206.5,11880.0,183.9635,184.4,183.8031,183.9635,11880.0
2019-10-30 10:25:00,206.52,206.61,206.12,206.12,12002.0,183.9813,184.0615,183.6249,183.6249,12002.0
2019-10-30 10:30:00,206.17,206.2,205.34,205.36,9547.0,183.6695,183.6962,182.9301,182.9479,9547.0
2019-10-30 10:35:00,205.37,205.75,205.26,205.65,12187.0,182.9568,183.2953,182.8588,183.2062,12187.0
2019-10-30 10:40:00,205.72,205.74,205.17,205.29,13786.0,183.2686,183.2864,182.7786,182.8855,13786.0
2019-10-30 10:45:00,205.26,205.4,205.0,205.29,17987.0,182.8588,182.9835,182.6272,182.8855,17987.0
2019-10-30 10:50:00,205.08,205.14,204.34,204.85,32027.0,182.6984,182.7519,182.0392,182.4935,32027.0
2019-10-30 10:55:00,205.02,205.02,204.29,204.4,11572.0,182.645,182.645,181.9947,182.0927,11572.0
2019-10-30 11:00:00,204.47,204.87,204.4,204.68,13397.0,182.155,182.5114,182.0927,182.3421,13397.0
2019-10-30 11:05:00,204.69,205.6,204.56,205.59,13755.0,182.351,183.1617,182.2352,183.1528,13755.0
2019-10-30 11:10:00,205.48,205.79,205.43,205.66,8781.0,183.0548,183.331,183.0102,183.2151,8781.0
2019-10-30 11:15:00,205.69,206.11,205.53,206.0,18940.0,183.2419,183.616,183.0993,183.518,18940.0
2019-10-30 11:20:00,206.01,206.18,205.76,205.95,13166.0,183.5269,183.6784,183.3042,183.4735,13166.0
2019-10-30 11:25:00,206.0,206.2,205.75,206.06,10811.0,183.518,183.6962,183.2953,183.5715,10811.0
2019-10-30 11:30:00,206.08,206.43,205.87,206.43,32412.0,183.5893,183.9011,183.4022,183.9011,32412.0
2019-10-30 11:35:00,206.38,206.69,206.37,206.63,16766.0,183.8566,184.1327,183.8477,184.0793,16766.0
2019-10-30 11:40:00,206.63,206.67,206.35,206.46,12780.0,184.0793,184.1149,183.8298,183.9278,12780.0
2019-10-30 11:45:00,206.52,206.61,206.42,206.59,8830.0,183.9813,184.0615,183.8922,184.0436,8830.0
2019-10-30 11:50:00,206.6,206.75,206.51,206.57,4630.0,184.0526,184.1862,183.9724,184.0258,4630.0
2019-10-30 11:55:00,206.57,206.69,206.41,206.46,11708.0,184.0258,184.1327,183.8833,183.9278,11708.0
2019-10-30 12:00:00,206.46,206.79,206.43,206.79,11452.0,183.9278,184.2218,183.9011,184.2218,11452.0
2019-10-30 12:05:00,206.78,206.97,206.43,206.66,15045.0,184.2129,184.3822,183.9011,184.106,15045.0
2019-10-30 12:10:00,206.75,206.86,206.68,206.75,8051.0,184.1862,184.2842,184.1238,184.1862,8051.0
2019-10-30 12:15:00,206.75,207.35,206.74,207.35,17356.0,184.1862,184.7207,184.1773,184.7207,17356.0
2019-10-30 12:20:00,207.38,207.44,207.22,207.26,7331.0,184.7474,184.8009,184.6049,184.6405,7331.0
2019-10-30 12:25:00,207.26,207.73,207.23,207.62,10310.0,184.6405,185.0592,184.6138,184.9612,10310.0
2019-10-30 12:30:00,207.62,208.27,207.61,208.16,27123.0,184.9612,185.5403,184.9523,185.4423,27123.0
2019-10-30 12:35:00,208.08,208.15,207.83,208.0,15442.0,185.371,185.4334,185.1483,185.2998,15442.0
2019-10-30 12:40:00,207.99,208.3,207.92,208.03,14516.0,185.2909,185.567,185.2285,185.3265,14516.0
2019-10-30 12:45:00,208.0,208.05,207.78,207.78,11097.0,185.2998,185.3443,185.1038,185.1038,11097.0
2019-10-30 12:50:00,207.73,207.96,207.71,207.95,6964.0,185.0592,185.2641,185.0414,185.2552,6964.0
2019-10-30 12:55:00,208.01,208.02,207.29,207.29,5952.0,185.3087,185.3176,184.6672,184.6672,5952.0
2019-10-30 13:00:00,207.38,207.78,207.37,207.63,8171.0,184.7474,185.1038,184.7385,184.9701,8171.0
2019-10-30 13:05:00,207.64,207.69,207.38,207.69,5927.0,184.9791,185.0236,184.7474,185.0236,5927.0
2019-10-30 13:10:00,207.66,207.95,207.57,207.84,7106.0,184.9969,185.2552,184.9167,185.1572,7106.0
2019-10-30 13:15:00,207.84,207.84,207.32,207.37,7118.0,185.1572,185.1572,184.694,184.7385,7118.0
2019-10-30 13:20:00,207.31,207.43,207.27,207.34,7070.0,184.6851,184.792,184.6494,184.7118,7070.0
2019-10-30 13:25:00,207.37,207.68,207.3,207.63,9496.0,184.7385,185.0147,184.6762,184.9701,9496.0
2019-10-30 13:30:00,207.56,207.81,207.54,207.7,9111.0,184.9078,185.1305,184.89,185.0325,9111.0
2019-10-30 13:35:00,207.69,207.79,207.44,207.49,5635.0,185.0236,185.1127,184.8009,184.8454,5635.0
2019-10-30 13:40:00,207.49,207.63,207.44,207.63,7677.0,184.8454,184.9701,184.8009,184.9701,7677.0
2019-10-30 13:45:00,207.55,207.63,207.18,207.33,4900.0,184.8989,184.9701,184.5693,184.7029,4900.0
2019-10-30 13:50:00,207.33,207.38,207.12,207.16,7869.0,184.7029,184.7474,184.5158,184.5514,7869.0
2019-10-30 13:55:00,207.13,207.26,206.11,206.11,7734.0,184.5247,184.6405,183.616,183.616,7734.0
2019-10-30 14:00:00,206.41,207.58,206.05,207.58,10192.0,183.8833,184.9256,183.5626,184.9256,10192.0
2019-10-30 14:05:00,207.41,207.88,207.33,207.78,11748.0,184.7742,185.1929,184.7029,185.1038,11748.0
2019-10-30 14:10:00,207.71,208.13,207.65,208.13,11090.0,185.0414,185.4156,184.988,185.4156,11090.0
2019-10-30 14:15:00,208.08,208.32,208.0,208.24,12075.0,185.371,185.5848,185.2998,185.5136,12075.0
2019-10-30 14:20:00,208.24,208.34,208.13,208.13,11582.0,185.5136,185.6027,185.4156,185.4156,11582.0
2019-10-30 14:25:00,208.22,208.24,207.64,207.66,19792.0,185.4958,185.5136,184.9791,184.9969,19792.0
2019-10-30 14:30:00,207.64,207.66,207.13,207.21,11473.0,184.9791,184.9969,184.5247,184.596,11473.0
2019-10-30 14:35:00,207.11,207.36,206.59,206.59,14373.0,184.5069,184.7296,184.0436,184.0436,14373.0
2019-10-30 14:40:00,206.6,206.76,206.05,206.65,24253.0,184.0526,184.1951,183.5626,184.0971,24253.0
2019-10-30 14:45:00,206.75,206.76,206.21,206.23,6262.0,184.1862,184.1951,183.7051,183.7229,6262.0
2019-10-30 14:50:00,206.36,206.9,206.3,206.9,16478.0,183.8387,184.3198,183.7853,184.3198,16478.0
2019-10-30 14:55:00,206.8,206.85,206.41,206.42,14203.0,184.2307,184.2753,183.8833,183.8922,14203.0
2019-10-30 15:00:00,206.4,206.96,206.4,206.92,5424.0,183.8744,184.3733,183.8744,184.3376,5424.0
2019-10-30 15:05:00,206.89,207.36,206.89,207.02,8143.0,184.3109,184.7296,184.3109,184.4267,8143.0
2019-10-30 15:10:00,207.06,207.22,206.74,206.82,7719.0,184.4624,184.6049,184.1773,184.2485,7719.0
2019-10-30 15:15:00,206.82,206.9,206.63,206.67,10478.0,184.2485,184.3198,184.0793,184.1149,10478.0
2019-10-30 15:20:00,206.68,207.2,206.68,206.96,12194.0,184.1238,184.5871,184.1238,184.3733,12194.0
2019-10-30 15:25:00,207.03,207.05,206.96,206.98,10508.0,184.4356,184.4534,184.3733,184.3911,10508.0
2019-10-30 15:30:00,207.04,207.27,207.0,207.21,14634.0,184.4445,184.6494,184.4089,184.596,14634.0
2019-10-30 15:35:00,207.22,207.42,207.18,207.21,13632.0,184.6049,184.7831,184.5693,184.596,13632.0
2019-10-30 15:40:00,207.24,207.98,207.23,207.74,21713.0,184.6227,185.2819,184.6138,185.0681,21713.0
2019-10-30 15:45:00,207.79,207.79,207.15,207.19,20444.0,185.1127,185.1127,184.5425,184.5782,20444.0
2019-10-30 15:50:00,207.24,207.88,207.24,207.79,26885.0,184.6227,185.1929,184.6227,185.1127,26885.0
2019-10-30 15:55:00,207.74,208.14,207.54,207.77,81524.0,185.0681,185.4245,184.89,185.0949,81524.0
2019-10-31 09:30:00,207.38,209.35,206.2,209.05,30681.0,184.7474,186.5024,183.6962,186.2352,30681.0
2019-10-31 09:35:00,208.78,208.78,207.56,208.66,12498.0,185.9946,185.9946,184.9078,185.8877,12498.0
2019-10-31 09:40:00,208.17,208.19,207.48,207.78,17844.0,185.4512,185.469,184.8365,185.1038,17844.0
2019-10-31 09:45:00,207.69,207.79,207.22,207.55,20068.0,185.0236,185.1127,184.6049,184.8989,20068.0
2019-10-31 09:50:00,207.54,207.78,207.23,207.24,13534.0,184.89,185.1038,184.6138,184.6227,13534.0
2019-10-31 09:55:00,207.25,207.44,206.8,206.8,8221.0,184.6316,184.8009,184.2307,184.2307,8221.0
2019-10-31 10:00:00,206.97,207.24,206.78,206.97,14144.0,184.3822,184.6227,184.2129,184.3822,14144.0
2019-10-31 10:05:00,207.1,208.07,207.1,207.95,10299.0,184.498,185.3621,184.498,185.2552,10299.0
2019-10-31 10:10:00,208.04,208.15,207.25,207.58,8208.0,185.3354,185.4334,184.6316,184.9256,8208.0
2019-10-31 10:15:00,207.58,208.49,207.38,208.49,10731.0,184.9256,185.7363,184.7474,185.7363,10731.0
2019-10-31 10:20:00,208.27,208.33,207.92,208.14,5954.0,185.5403,185.5937,185.2285,185.4245,5954.0
2019-10-31 10:25:00,208.0,208.45,207.8,207.82,15895.0,185.2998,185.7007,185.1216,185.1394,15895.0
2019-10-31 10:30:00,207.88,208.08,207.51,207.69,26223.0,185.1929,185.371,184.8632,185.0236,26223.0
2019-10-31 10:35:00,207.64,207.84,207.51,207.84,10336.0,184.9791,185.1572,184.8632,185.1572,10336.0
2019-10-31 10:40:00,207.72,208.18,207.64,208.14,7598.0,185.0503,185.4601,184.9791,185.4245,7598.0
2019-10-31 10:45:00,207.92,208.3,207.86,208.01,18196.0,185.2285,185.567,185.175,185.3087,18196.0
2019-10-31 10:50:00,207.98,207.99,204.59,206.21,118805.0,185.2819,185.2909,182.2619,183.7051,118805.0
2019-10-31 10:55:00,206.2,206.63,205.88,206.4,8557.0,183.6962,184.0793,183.4111,183.8744,8557.0
2019-10-31 11:00:00,206.44,207.53,206.42,207.49,15780.0,183.91,184.8811,183.8922,184.8454,15780.0
2019-10-31 11:05:00,207.48,208.15,207.39,207.84,11745.0,184.8365,185.4334,184.7563,185.1572,11745.0
2019-10-31 11:10:00,207.72,208.12,207.41,207.81,9971.0,185.0503,185.4067,184.7742,185.1305,9971.0
2019-10-31 11:15:00,207.68,207.84,207.28,207.31,20101.0,185.0147,185.1572,184.6583,184.6851,20101.0
2019-10-31 11:20:00,207.35,207.35,206.74,207.16,12909.0,184.7207,184.7207,184.1773,184.5514,12909.0
2019-10-31 11:25:00,207.07,207.13,206.92,207.02,12765.0,184.4713,184.5247,184.3376,184.4267,12765.0
2019-10-31 11:30:00,207.13,207.64,207.1,207.51,13486.0,184.5247,184.9791,184.498,184.8632,13486.0
2019-10-31 11:35:00,207.43,207.94,207.36,207.67,8179.0,184.792,185.2463,184.7296,185.0058,8179.0
2019-10-31 11:40:00,207.72,207.97,207.59,207.96,4679.0,185.0503,185.273,184.9345,185.2641,4679.0
2019-10-31 11:45:00,207.96,207.96,207.29,207.56,10120.0,185.2641,185.2641,184.6672,184.9078,10120.0
2019-10-31 11:50:00,207.67,207.67,207.54,207.66,3413.0,185.0058,185.0058,184.89,184.9969,3413.0
2019-10-31 11:55:00,207.59,207.6,207.03,207.53,14919.0,184.9345,184.9434,184.4356,184.8811,14919.0
2019-10-31 12:00:00,207.5,207.57,206.97,206.97,10508.0,184.8543,184.9167,184.3822,184.3822,10508.0
2019-10-31 12:05:00,206.92,206.93,206.7,206.8,6380.0,184.3376,184.3465,184.1416,184.2307,6380.0
2019-10-31 12:10:00,206.81,207.03,206.8,206.9,7611.0,184.2396,184.4356,184.2307,184.3198,7611.0
2019-10-31 12:15:00,206.9,207.12,206.86,206.89,8588.0,184.3198,184.5158,184.2842,184.3109,8588.0
2019-10-31 12:20:00,206.92,207.04,206.86,207.01,10132.0,184.3376,184.4445,184.2842,184.4178,10132.0
2019-10-31 12:25:00,207.06,207.3,206.91,206.92,7767.0,184.4624,184.6762,184.3287,184.3376,7767.0
2019-10-31 12:30:00,206.91,207.15,206.85,207.0,9297.0,184.3287,184.5425,184.2753,184.4089,9297.0
2019-10-31 12:35:00,206.97,207.17,206.95,206.99,4654.0,184.3822,184.5603,184.3644,184.4,4654.0
2019-10-31 12:40:00,207.07,207.09,206.84,206.96,7799.0,184.4713,184.4891,184.2664,184.3733,7799.0
2019-10-31 12:45:00,206.99,207.02,206.55,206.55,12083.0,184.4,184.4267,184.008,184.008,12083.0
2019-10-31 12:50:00,206.55,206.78,206.54,206.55,28130.0,184.008,184.2129,183.9991,184.008,28130.0
2019-10-31 12:55:00,206.58,207.06,206.56,206.85,7591.0,184.0347,184.4624,184.0169,184.2753,7591.0
2019-10-31 13:00:00,206.92,206.94,206.56,206.56,10548.0,184.3376,184.3554,184.0169,184.0169,10548.0
2019-10-31 13:05:00,206.57,206.82,206.55,206.75,5872.0,184.0258,184.2485,184.008,184.1862,5872.0
2019-10-31 13:10:00,206.79,207.14,206.78,206.98,15002.0,184.2218,184.5336,184.2129,184.3911,15002.0
2019-10-31 13:15:00,206.99,207.09,206.86,207.09,6380.0,184.4,184.4891,184.2842,184.4891,6380.0
2019-10-31 13:20:00,207.05,207.11,206.66,207.0,8140.0,184.4534,184.5069,184.106,184.4089,8140.0
2019-10-31 13:25:00,207.01,207.2,206.89,207.16,5300.0,184.4178,184.5871,184.3109,184.5514,5300.0
2019-10-31 13:30:00,207.2,207.76,207.13,207.58,23498.0,184.5871,185.086,184.5247,184.9256,23498.0
2019-10-31 13:35:00,207.48,207.76,207.48,207.57,4938.0,184.8365,185.086,184.8365,184.9167,4938.0
2019-10-31 13:40:00,207.58,207.71,207.57,207.68,4600.0,184.9256,185.0414,184.9167,185.0147,4600.0
2019-10-31 13:45:00,207.65,207.75,207.42,207.42,3378.0,184.988,185.077,184.7831,184.7831,3378.0
2019-10-31 13:50:00,207.46,207.46,207.05,207.06,7708.0,184.8187,184.8187,184.4534,184.4624,7708.0
2019-10-31 13:55:00,207.09,207.22,207.02,207.1,6680.0,184.4891,184.6049,184.4267,184.498,6680.0
2019-10-31 14:00:00,207.07,207.14,207.0,207.06,11699.0,184.4713,184.5336,184.4089,184.4624,11699.0
2019-10-31 14:05:00,207.09,207.11,206.53,206.69,10318.0,184.4891,184.5069,183.9902,184.1327,10318.0
2019-10-31 14:10:00,206.59,206.59,206.4,206.53,6777.0,184.0436,184.0436,183.8744,183.9902,6777.0
2019-10-31 14:15:00,206.53,206.54,206.1,206.26,11819.0,183.9902,183.9991,183.6071,183.7497,11819.0
2019-10-31 14:20:00,206.25,206.72,206.22,206.72,8979.0,183.7408,184.1595,183.714,184.1595,8979.0
2019-10-31 14:25:00,206.73,206.95,206.5,206.6,7147.0,184.1684,184.3644,183.9635,184.0526,7147.0
2019-10-31 14:30:00,206.62,206.63,206.3,206.3,10538.0,184.0704,184.0793,183.7853,183.7853,10538.0
2019-10-31 14:35:00,206.33,206.45,206.32,206.32,9027.0,183.812,183.9189,183.8031,183.8031,9027.0
2019-10-31 14:40:00,206.27,206.27,205.68,205.72,8104.0,183.7586,183.7586,183.233,183.2686,8104.0
2019-10-31 14:45:00,205.72,206.13,205.72,206.06,19289.0,183.2686,183.6338,183.2686,183.5715,19289.0
2019-10-31 14:50:00,206.11,206.27,206.05,206.13,3989.0,183.616,183.7586,183.5626,183.6338,3989.0
2019-10-31 14:55:00,206.22,206.23,206.08,206.16,11951.0,183.714,183.7229,183.5893,183.6606,11951.0
2019-10-31 15:00:00,206.19,206.32,206.13,206.24,15187.0,183.6873,183.8031,183.6338,183.7318,15187.0
2019-10-31 15:05:00,206.26,206.35,206.0,206.0,33107.0,183.7497,183.8298,183.518,183.518,33107.0
2019-10-31 15:10:00,206.05,206.32,205.88,206.27,11681.0,183.5626,183.8031,183.4111,183.7586,11681.0
2019-10-31 15:15:00,206.33,206.41,206.27,206.35,8011.0,183.812,183.8833,183.7586,183.8298,8011.0
2019-10-31 15:20:00,206.36,206.36,206.03,206.14,8461.0,183.8387,183.8387,183.5448,183.6428,8461.0
2019-10-31 15:25:00,206.14,206.43,206.11,206.16,11041.0,183.6428,183.9011,183.616,183.6606,11041.0
2019-10-31 15:30:00,206.2,206.68,206.19,206.65,6631.0,183.6962,184.1238,183.6873,184.0971,6631.0
2019-10-31 15:35:00,206.62,206.62,206.37,206.39,13937.0,184.0704,184.0704,183.8477,183.8655,13937.0
2019-10-31 15:40:00,206.39,206.43,206.19,206.33,17993.0,183.8655,183.9011,183.6873,183.812,17993.0
2019-10-31 15:45:00,206.32,206.33,205.93,206.23,28806.0,183.8031,183.812,183.4557,183.7229,28806.0
2019-10-31 15:50:00,206.24,206.29,205.87,205.87,45757.0,183.7318,183.7764,183.4022,183.4022,45757.0
2019-10-31 15:55:00,205.81,206.43,205.79,206.24,104133.0,183.3488,183.9011,183.331,183.7318,104133.0
2019-11-01 09:30:00,206.35,207.96,206.35,207.1,26201.0,183.8298,185.2641,183.8298,184.498,26201.0
2019-11-01 09:35:00,207.79,208.0,206.54,206.96,18665.0,185.1127,185.2998,183.9991,184.3733,18665.0
2019-11-01 09:40:00,207.06,207.07,205.66,206.21,33652.0,184.4624,184.4713,183.2151,183.7051,33652.0
2019-11-01 09:45:00,206.41,206.41,205.14,205.15,22266.0,183.8833,183.8833,182.7519,182.7608,22266.0
2019-11-01 09:50:00,205.22,206.04,204.48,205.49,32594.0,182.8232,183.5537,182.1639,183.0637,32594.0
2019-11-01 09:55:00,205.5,205.88,205.06,205.87,14374.0,183.0726,183.4111,182.6806,183.4022,14374.0
2019-11-01 10:00:00,205.99,205.99,205.3,205.74,15157.0,183.5091,183.5091,182.8944,183.2864,15157.0
2019-11-01 10:05:00,205.71,206.16,205.7,205.96,7459.0,183.2597,183.6606,183.2508,183.4824,7459.0
2019-11-01 10:10:00,206.01,206.19,205.9,206.03,18733.0,183.5269,183.6873,183.4289,183.5448,18733.0
2019-11-01 10:15:00,205.98,206.03,205.7,205.84,11331.0,183.5002,183.5448,183.2508,183.3755,11331.0
2019-11-01 10:20:00,205.92,206.33,205.72,206.33,13049.0,183.4468,183.812,183.2686,183.812,13049.0
2019-11-01 10:25:00,206.16,206.16,205.83,206.02,23402.0,183.6606,183.6606,183.3666,183.5359,23402.0
2019-11-01 10:30:00,206.02,206.03,205.82,205.86,14885.0,183.5359,183.5448,183.3577,183.3933,14885.0
2019-11-01 10:35:00,205.83,205.87,205.55,205.56,30900.0,183.3666,183.4022,183.1171,183.1261,30900.0
2019-11-01 10:40:00,205.6,205.87,205.55,205.71,20476.0,183.1617,183.4022,183.1171,183.2597,20476.0
2019-11-01 10:45:00,205.65,205.67,205.02,205.07,19111.0,183.2062,183.224,182.645,182.6895,19111.0
2019-11-01 10:50:00,205.03,205.56,205.03,205.56,19093.0,182.6539,183.1261,182.6539,183.1261,19093.0
2019-11-01 10:55:00,205.55,205.63,205.35,205.36,11891.0,183.1171,183.1884,182.939,182.9479,11891.0
2019-11-01 11:00:00,205.35,205.44,205.28,205.28,14096.0,182.939,183.0192,182.8766,182.8766,14096.0
2019-11-01 11:05:00,205.28,205.68,205.28,205.32,10759.0,182.8766,183.233,182.8766,182.9122,10759.0
2019-11-01 11:10:00,205.35,205.41,205.02,205.02,8846.0,182.939,182.9924,182.645,182.645,8846.0
2019-11-01 11:15:00,205.05,205.12,204.69,204.81,15493.0,182.6717,182.7341,182.351,182.4579,15493.0
2019-11-01 11:20:00,204.81,204.81,204.21,204.65,11885.0,182.4579,182.4579,181.9234,182.3154,11885.0
2019-11-01 11:25:00,204.55,204.65,204.31,204.5,13500.0,182.2263,182.3154,182.0125,182.1817,13500.0
2019-11-01 11:30:00,204.45,204.56,204.12,204.17,13726.0,182.1372,182.2352,181.8432,181.8878,13726.0
2019-11-01 11:35:00,204.2,204.33,204.04,204.13,8213.0,181.9145,182.0303,181.7719,181.8521,8213.0
2019-11-01 11:40:00,204.09,204.35,204.09,204.16,7861.0,181.8165,182.0481,181.8165,181.8788,7861.0
2019-11-01 11:45:00,204.16,204.32,204.06,204.22,11268.0,181.8788,182.0214,181.7898,181.9323,11268.0
2019-11-01 11:50:00,204.23,204.55,204.23,204.43,6914.0,181.9412,182.2263,181.9412,182.1194,6914.0
2019-11-01 11:55:00,204.32,204.49,204.27,204.34,10124.0,182.0214,182.1728,181.9768,182.0392,10124.0
2019-11-01 12:00:00,204.32,204.41,204.29,204.34,11825.0,182.0214,182.1016,181.9947,182.0392,11825.0
2019-11-01 12:05:00,204.33,204.36,204.05,204.1,12659.0,182.0303,182.057,181.7808,181.8254,12659.0
2019-11-01 12:10:00,204.1,204.36,204.03,204.03,23089.0,181.8254,182.057,181.763,181.763,23089.0
2019-11-01 12:15:00,204.0,204.26,203.77,204.23,10407.0,181.7363,181.9679,181.5314,181.9412,10407.0
2019-11-01 12:20:00,204.18,204.27,204.07,204.18,13548.0,181.8967,181.9768,181.7987,181.8967,13548.0
2019-11-01 12:25:00,204.16,204.24,204.08,204.24,9369.0,181.8788,181.9501,181.8076,181.9501,9369.0
2019-11-01 12:30:00,204.25,204.44,204.11,204.41,28873.0,181.959,182.1283,181.8343,182.1016,28873.0
2019-11-01 12:35:00,204.39,204.49,204.28,204.48,7384.0,182.0837,182.1728,181.9857,182.1639,7384.0
2019-11-01 12:40:00,204.44,204.48,204.27,204.29,9517.0,182.1283,182.1639,181.9768,181.9947,9517.0
2019-11-01 12:45:00,204.3,204.33,204.18,204.18,11173.0,182.0036,182.0303,181.8967,181.8967,11173.0
2019-11-01 12:50:00,204.14,204.3,204.11,204.14,14536.0,181.861,182.0036,181.8343,181.861,14536.0
2019-11-01 12:55:00,204.16,204.16,203.86,203.86,18575.0,181.8788,181.8788,181.6116,181.6116,18575.0
2019-11-01 13:00:00,203.87,203.98,203.87,203.98,11395.0,181.6205,181.7185,181.6205,181.7185,11395.0
2019-11-01 13:05:00,203.97,204.07,203.94,204.03,12144.0,181.7096,181.7987,181.6829,181.763,12144.0
2019-11-01 13:10:00,204.03,204.05,203.78,203.88,24284.0,181.763,181.7808,181.5403,181.6294,24284.0
2019-11-01 13:15:00,203.9,204.11,203.89,204.05,11694.0,181.6472,181.8343,181.6383,181.7808,11694.0
2019-11-01 13:20:00,204.1,204.13,204.02,204.04,13814.0,181.8254,181.8521,181.7541,181.7719,13814.0
2019-11-01 13:25:00,204.0,204.37,203.99,204.09,28432.0,181.7363,182.0659,181.7274,181.8165,28432.0
2019-11-01 13:30:00,204.03,204.23,204.01,204.04,32361.0,181.763,181.9412,181.7452,181.7719,32361.0
2019-11-01 13:35:00,204.08,204.09,203.93,203.96,16122.0,181.8076,181.8165,181.6739,181.7007,16122.0
2019-11-01 13:40:00,203.98,204.09,203.63,203.75,22176.0,181.7185,181.8165,181.4067,181.5136,22176.0
2019-11-01 13:45:00,203.75,203.8,203.48,203.63,37333.0,181.5136,181.5581,181.2731,181.4067,37333.0
2019-11-01 13:50:00,203.66,203.66,203.29,203.33,20827.0,181.4334,181.4334,181.1038,181.1394,20827.0
2019-11-01 13:55:00,203.23,203.29,202.86,203.02,12217.0,181.0503,181.1038,180.7207,180.8633,12217.0
2019-11-01 14:00:00,202.98,202.98,202.73,202.81,12399.0,180.8276,180.8276,180.6049,180.6762,12399.0
2019-11-01 14:05:00,202.79,202.81,202.06,202.12,17381.0,180.6584,180.6762,180.008,180.0615,17381.0
2019-11-01 14:10:00,202.07,202.14,201.69,201.81,20678.0,180.0169,180.0793,179.6784,179.7853,20678.0
2019-11-01 14:15:00,201.77,201.82,201.0,201.36,38945.0,179.7497,179.7942,179.0637,179.3844,38945.0
2019-11-01 14:20:00,201.51,201.55,201.14,201.2,24533.0,179.5181,179.5537,179.1884,179.2419,24533.0
2019-11-01 14:25:00,201.28,201.28,200.95,200.99,21489.0,179.3132,179.3132,179.0192,179.0548,21489.0
2019-11-01 14:30:00,201.08,201.09,200.52,200.58,25375.0,179.135,179.1439,178.6361,178.6896,25375.0
2019-11-01 14:35:00,200.59,200.82,200.15,200.45,43365.0,178.6985,178.9034,178.3065,178.5737,43365.0
2019-11-01 14:40:00,200.39,201.38,200.39,200.55,16906.0,178.5203,179.4022,178.5203,178.6628,16906.0
2019-11-01 14:45:00,200.79,201.54,200.72,201.46,25756.0,178.8766,179.5448,178.8143,179.4735,25756.0
2019-11-01 14:50:00,201.62,201.62,201.05,201.14,37917.0,179.616,179.616,179.1083,179.1884,37917.0
2019-11-01 14:55:00,201.15,201.21,200.96,200.96,40451.0,179.1973,179.2508,179.0281,179.0281,40451.0
2019-11-01 15:00:00,200.98,201.24,200.93,201.19,22417.0,179.0459,179.2775,179.0014,179.233,22417.0
2019-11-01 15:05:00,201.13,201.31,201.06,201.24,16838.0,179.1795,179.3399,179.1172,179.2775,16838.0
2019-11-01 15:10:00,201.27,201.77,201.27,201.74,13449.0,179.3042,179.7497,179.3042,179.723,13449.0
2019-11-01 15:15:00,201.73,202.28,201.72,202.23,18519.0,179.714,180.204,179.7051,180.1595,18519.0
2019-11-01 15:20:00,202.25,202.26,201.83,201.83,11894.0,180.1773,180.1862,179.8031,179.8031,11894.0
2019-11-01 15:25:00,201.79,202.24,201.79,202.11,17815.0,179.7675,180.1684,179.7675,180.0526,17815.0
2019-11-01 15:30:00,202.11,202.32,201.97,202.25,27439.0,180.0526,180.2397,179.9279,180.1773,27439.0
2019-11-01 15:35:00,202.27,202.36,202.14,202.24,55484.0,180.1951,180.2753,180.0793,180.1684,55484.0
2019-11-01 15:40:00,202.23,202.26,201.91,201.92,23540.0,180.1595,180.1862,179.8744,179.8833,23540.0
2019-11-01 15:45:00,201.86,201.93,201.6,201.65,34484.0,179.8299,179.8922,179.5982,179.6428,34484.0
2019-11-01 15:50:00,201.63,201.65,201.13,201.17,54892.0,179.625,179.6428,179.1795,179.2152,54892.0
2019-11-01 15:55:00,201.2,201.46,201.17,201.41,82873.0,179.2419,179.4735,179.2152,179.429,82873.0
2019-11-04 09:30:00,201.0,201.62,199.31,199.99,42394.0,179.0637,179.616,177.5582,178.1639,42394.0
2019-11-04 09:35:00,199.87,200.63,199.72,200.21,19328.0,178.057,178.7341,177.9234,178.3599,19328.0
2019-11-04 09:40:00,200.26,200.32,199.63,200.31,16722.0,178.4045,178.4579,177.8432,178.449,16722.0
2019-11-04 09:45:00,200.17,200.28,199.88,200.19,20954.0,178.3243,178.4223,178.0659,178.3421,20954.0
2019-11-04 09:50:00,200.12,200.32,199.93,200.15,37473.0,178.2798,178.4579,178.1105,178.3065,37473.0
2019-11-04 09:55:00,200.08,200.32,199.78,200.0,21179.0,178.2441,178.4579,177.9769,178.1728,21179.0
2019-11-04 10:00:00,200.0,200.22,199.75,199.89,41365.0,178.1728,178.3688,177.9501,178.0749,41365.0
2019-11-04 10:05:00,199.91,200.18,199.91,200.15,11873.0,178.0927,178.3332,178.0927,178.3065,11873.0
2019-11-04 10:10:00,200.15,200.19,199.77,199.78,19512.0,178.3065,178.3421,177.968,177.9769,19512.0
2019-11-04 10:15:00,199.83,200.14,199.73,200.14,23699.0,178.0214,178.2976,177.9323,178.2976,23699.0
2019-11-04 10:20:00,200.19,200.67,200.13,200.61,11355.0,178.3421,178.7697,178.2887,178.7163,11355.0
2019-11-04 10:25:00,200.51,200.66,200.46,200.46,4102.0,178.6272,178.7608,178.5826,178.5826,4102.0
2019-11-04 10:30:00,200.52,200.81,200.51,200.58,10671.0,178.6361,178.8944,178.6272,178.6896,10671.0
2019-11-04 10:35:00,200.6,200.6,200.26,200.28,7530.0,178.7074,178.7074,178.4045,178.4223,7530.0
2019-11-04 10:40:00,200.28,200.32,199.99,200.0,10724.0,178.4223,178.4579,178.1639,178.1728,10724.0
2019-11-04 10:45:00,200.03,200.1,199.95,200.05,25719.0,178.1996,178.2619,178.1283,178.2174,25719.0
2019-11-04 10:50:00,200.06,200.13,199.9,200.04,15011.0,178.2263,178.2887,178.0838,178.2085,15011.0
2019-11-04 10:55:00,200.0,200.11,199.88,199.89,13412.0,178.1728,178.2708,178.0659,178.0749,13412.0
2019-11-04 11:00:00,199.9,200.1,199.67,200.07,18353.0,178.0838,178.2619,177.8789,178.2352,18353.0
2019-11-04 11:05:00,200.19,200.59,200.13,200.56,6681.0,178.3421,178.6985,178.2887,178.6717,6681.0
2019-11-04 11:10:00,200.56,200.61,200.0,200.0,6610.0,178.6717,178.7163,178.1728,178.1728,6610.0
2019-11-04 11:15:00,199.94,200.13,199.93,200.12,2631.0,178.1194,178.2887,178.1105,178.2798,2631.0
2019-11-04 11:20:00,199.9,200.11,199.87,199.89,9449.0,178.0838,178.2708,178.057,178.0749,9449.0
2019-11-04 11:25:00,199.94,200.06,199.82,199.86,4735.0,178.1194,178.2263,178.0125,178.0481,4735.0
2019-11-04 11:30:00,199.8,199.89,199.52,199.62,15083.0,177.9947,178.0749,177.7452,177.8343,15083.0
2019-11-04 11:35:00,199.66,199.66,199.44,199.45,10484.0,177.87,177.87,177.674,177.6829,10484.0
2019-11-04 11:40:00,199.49,199.68,199.19,199.19,7557.0,177.7185,177.8878,177.4512,177.4512,7557.0
2019-11-04 11:45:00,199.19,199.19,199.03,199.13,5653.0,177.4512,177.4512,177.3087,177.3978,5653.0
2019-11-04 11:50:00,199.13,199.38,199.13,199.33,10465.0,177.3978,177.6205,177.3978,177.576,10465.0
2019-11-04 11:55:00,199.36,199.48,199.3,199.39,10484.0,177.6027,177.7096,177.5492,177.6294,10484.0
2019-11-04 12:00:00,199.38,199.4,199.23,199.27,13435.0,177.6205,177.6383,177.4869,177.5225,13435.0
2019-11-04 12:05:00,199.33,199.66,199.33,199.63,5317.0,177.576,177.87,177.576,177.8432,5317.0
2019-11-04 12:10:00,199.61,199.85,199.6,199.76,9560.0,177.8254,178.0392,177.8165,177.959,9560.0
2019-11-04 12:15:00,199.76,199.78,199.68,199.7,4523.0,177.959,177.9769,177.8878,177.9056,4523.0
2019-11-04 12:20:00,199.71,199.71,199.66,199.67,7744.0,177.9145,177.9145,177.87,177.8789,7744.0
2019-11-04 12:25:00,199.64,199.81,199.64,199.8,7459.0,177.8521,178.0036,177.8521,177.9947,7459.0
2019-11-04 12:30:00,199.8,199.83,199.56,199.61,13962.0,177.9947,178.0214,177.7809,177.8254,13962.0
2019-11-04 12:35:00,199.58,199.72,199.51,199.57,6304.0,177.7987,177.9234,177.7363,177.7898,6304.0
2019-11-04 12:40:00,199.54,199.57,199.23,199.42,7610.0,177.7631,177.7898,177.4869,177.6561,7610.0
2019-11-04 12:45:00,199.35,199.43,199.17,199.23,8320.0,177.5938,177.6651,177.4334,177.4869,8320.0
2019-11-04 12:50:00,199.23,199.28,198.82,198.82,9738.0,177.4869,177.5314,177.1216,177.1216,9738.0
2019-11-04 12:55:00,198.82,198.83,198.64,198.64,7750.0,177.1216,177.1305,176.9613,176.9613,7750.0
2019-11-04 13:00:00,198.64,198.64,198.11,198.11,12426.0,176.9613,176.9613,176.4891,176.4891,12426.0
2019-11-04 13:05:00,198.13,198.17,198.05,198.06,7430.0,176.5069,176.5426,176.4357,176.4446,7430.0
2019-11-04 13:10:00,198.12,198.71,197.95,198.59,12353.0,176.498,177.0236,176.3466,176.9167,12353.0
2019-11-04 13:15:00,198.58,198.75,198.09,198.21,11881.0,176.9078,177.0593,176.4713,176.5782,11881.0
2019-11-04 13:20:00,198.2,198.42,198.12,198.31,12302.0,176.5693,176.7653,176.498,176.6673,12302.0
2019-11-04 13:25:00,198.31,198.42,198.08,198.08,16508.0,176.6673,176.7653,176.4624,176.4624,16508.0
2019-11-04 13:30:00,198.09,198.15,197.83,197.83,8393.0,176.4713,176.5248,176.2397,176.2397,8393.0
2019-11-04 13:35:00,197.84,197.88,197.63,197.63,8905.0,176.2486,176.2842,176.0615,176.0615,8905.0
2019-11-04 13:40:00,197.66,197.74,197.42,197.42,10154.0,176.0882,176.1595,175.8744,175.8744,10154.0
2019-11-04 13:45:00,197.36,197.39,196.92,197.12,16284.0,175.821,175.8477,175.429,175.6072,16284.0
2019-11-04 13:50:00,197.17,197.57,197.15,197.52,17210.0,175.6517,176.008,175.6339,175.9635,17210.0
2019-11-04 13:55:00,197.54,197.64,197.11,197.11,7246.0,175.9813,176.0704,175.5983,175.5983,7246.0
2019-11-04 14:00:00,197.12,197.22,197.06,197.19,9207.0,175.6072,175.6962,175.5537,175.6695,9207.0
2019-11-04 14:05:00,197.18,197.32,197.16,197.2,9651.0,175.6606,175.7853,175.6428,175.6784,9651.0
2019-11-04 14:10:00,197.22,197.22,196.85,196.85,19620.0,175.6962,175.6962,175.3666,175.3666,19620.0
2019-11-04 14:15:00,196.85,196.85,196.36,196.56,13417.0,175.3666,175.3666,174.9301,175.1083,13417.0
2019-11-04 14:20:00,196.58,196.63,196.23,196.3,12982.0,175.1261,175.1706,174.8143,174.8767,12982.0
2019-11-04 14:25:00,196.31,196.4,196.05,196.15,13185.0,174.8856,174.9657,174.6539,174.743,13185.0
2019-11-04 14:30:00,196.15,196.28,195.93,196.04,26786.0,174.743,174.8588,174.547,174.645,26786.0
2019-11-04 14:35:00,196.05,196.08,195.74,195.79,16038.0,174.6539,174.6807,174.3778,174.4223,16038.0
2019-11-04 14:40:00,195.82,195.96,195.76,195.78,14160.0,174.449,174.5738,174.3956,174.4134,14160.0
2019-11-04 14:45:00,195.77,195.77,195.3,195.37,31649.0,174.4045,174.4045,173.9858,174.0481,31649.0
2019-11-04 14:50:00,195.42,195.5,195.29,195.42,19826.0,174.0927,174.164,173.9769,174.0927,19826.0
2019-11-04 14:55:00,195.42,195.51,194.89,194.98,45060.0,174.0927,174.1729,173.6205,173.7007,45060.0
2019-11-04 15:00:00,195.01,195.05,194.54,194.66,33234.0,173.7274,173.7631,173.3087,173.4156,33234.0
2019-11-04 15:05:00,194.67,195.07,194.4,195.04,47486.0,173.4245,173.7809,173.184,173.7542,47486.0
2019-11-04 15:10:00,195.03,195.03,194.48,194.48,23321.0,173.7453,173.7453,173.2553,173.2553,23321.0
2019-11-04 15:15:00,194.48,194.58,194.4,194.45,35687.0,173.2553,173.3444,173.184,173.2286,35687.0
2019-11-04 15:20:00,194.46,194.52,194.18,194.2,29769.0,173.2375,173.2909,172.988,173.0058,29769.0
2019-11-04 15:25:00,194.21,194.33,193.8,194.05,75406.0,173.0147,173.1216,172.6495,172.8722,75406.0
2019-11-04 15:30:00,194.0,194.59,193.77,194.42,34858.0,172.8277,173.3533,172.6228,173.2018,34858.0
2019-11-04 15:35:00,194.37,194.43,194.13,194.13,29853.0,173.1573,173.2107,172.9435,172.9435,29853.0
2019-11-04 15:40:00,194.13,194.79,194.12,194.63,41163.0,172.9435,173.5314,172.9346,173.3889,41163.0
2019-11-04 15:45:00,194.65,194.94,194.43,194.93,46282.0,173.4067,173.6651,173.2107,173.6562,46282.0
2019-11-04 15:50:00,194.94,194.97,194.65,194.85,51114.0,173.6651,173.6918,173.4067,173.5849,51114.0
2019-11-04 15:55:00,194.85,194.99,194.69,194.93,100225.0,173.5849,173.7096,173.4424,173.6562,100225.0
2019-11-05 09:30:00,194.37,194.5,191.32,191.97,74830.0,173.1573,173.2731,170.4401,171.0192,74830.0
2019-11-05 09:35:00,192.02,192.28,190.55,192.16,67733.0,171.0638,171.2954,169.7542,171.1885,67733.0
2019-11-05 09:40:00,192.16,193.0,191.6,192.56,91993.0,171.1885,171.9368,170.6896,171.5448,91993.0
2019-11-05 09:45:00,192.57,192.76,191.92,192.34,50250.0,171.5537,171.723,170.9747,171.3488,50250.0
2019-11-05 09:50:00,192.31,193.7,192.18,193.17,69446.0,171.3221,172.5604,171.2063,172.0882,69446.0
2019-11-05 09:55:00,193.34,194.28,193.3,193.89,34704.0,172.2397,173.0771,172.2041,172.7297,34704.0
2019-11-05 10:00:00,194.28,194.87,193.85,193.9,35557.0,173.0771,173.6027,172.694,172.7386,35557.0
2019-11-05 10:05:00,194.0,194.31,193.5,194.19,43373.0,172.8277,173.1038,172.3822,172.9969,43373.0
2019-11-05 10:10:00,194.2,194.34,193.73,193.75,21594.0,173.0058,173.1306,172.5871,172.6049,21594.0
2019-11-05 10:15:00,193.73,193.91,193.51,193.77,14936.0,172.5871,172.7475,172.3911,172.6228,14936.0
2019-11-05 10:20:00,193.79,194.44,193.52,193.63,19574.0,172.6406,173.2196,172.4,172.498,19574.0
2019-11-05 10:25:00,193.64,193.65,192.78,193.02,25477.0,172.507,172.5159,171.7408,171.9546,25477.0
2019-11-05 10:30:00,193.02,193.46,193.02,193.43,25799.0,171.9546,172.3466,171.9546,172.3199,25799.0
2019-11-05 10:35:00,193.45,193.7,193.06,193.06,8551.0,172.3377,172.5604,171.9903,171.9903,8551.0
2019-11-05 10:40:00,193.06,193.07,192.64,192.8,43356.0,171.9903,171.9992,171.6161,171.7586,43356.0
2019-11-05 10:45:00,192.84,193.35,192.8,192.81,17431.0,171.7943,172.2486,171.7586,171.7675,17431.0
2019-11-05 10:50:00,192.93,193.16,192.89,192.97,10430.0,171.8744,172.0793,171.8388,171.9101,10430.0
2019-11-05 10:55:00,192.86,193.21,192.86,192.9,10888.0,171.8121,172.1239,171.8121,171.8477,10888.0
2019-11-05 11:00:00,192.96,193.57,192.79,193.57,10352.0,171.9012,172.4446,171.7497,172.4446,10352.0
2019-11-05 11:05:00,193.57,193.57,193.32,193.35,14716.0,172.4446,172.4446,172.2219,172.2486,14716.0
2019-11-05 11:10:00,193.37,193.47,192.99,193.07,16494.0,172.2664,172.3555,171.9279,171.9992,16494.0
2019-11-05 11:15:00,193.12,193.26,192.89,192.91,7416.0,172.0437,172.1684,171.8388,171.8566,7416.0
2019-11-05 11:20:00,192.91,192.91,192.5,192.5,8834.0,171.8566,171.8566,171.4914,171.4914,8834.0
2019-11-05 11:25:00,192.55,193.0,192.55,193.0,18426.0,171.5359,171.9368,171.5359,171.9368,18426.0
2019-11-05 11:30:00,192.98,193.0,192.69,193.0,20035.0,171.919,171.9368,171.6606,171.9368,20035.0
2019-11-05 11:35:00,193.07,193.14,192.78,192.8,12615.0,171.9992,172.0615,171.7408,171.7586,12615.0
2019-11-05 11:40:00,192.79,192.9,192.68,192.74,42767.0,171.7497,171.8477,171.6517,171.7052,42767.0
2019-11-05 11:45:00,192.75,192.88,192.69,192.83,29472.0,171.7141,171.8299,171.6606,171.7854,29472.0
2019-11-05 11:50:00,192.83,193.0,192.68,193.0,25922.0,171.7854,171.9368,171.6517,171.9368,25922.0
2019-11-05 11:55:00,192.99,193.0,192.67,192.67,41720.0,171.9279,171.9368,171.6428,171.6428,41720.0
2019-11-05 12:00:00,192.67,192.84,192.39,192.74,15876.0,171.6428,171.7943,171.3934,171.7052,15876.0
2019-11-05 12:05:00,192.74,192.75,192.62,192.68,9208.0,171.7052,171.7141,171.5983,171.6517,9208.0
2019-11-05 12:10:00,192.68,192.78,192.52,192.75,12978.0,171.6517,171.7408,171.5092,171.7141,12978.0
2019-11-05 12:15:00,192.75,192.78,192.44,192.44,16867.0,171.7141,171.7408,171.4379,171.4379,16867.0
2019-11-05 12:20:00,192.39,192.72,192.39,192.72,10353.0,171.3934,171.6874,171.3934,171.6874,10353.0
2019-11-05 12:25:00,192.7,192.85,192.6,192.84,14321.0,171.6695,171.8032,171.5805,171.7943,14321.0
2019-11-05 12:30:00,192.84,192.84,192.66,192.76,26980.0,171.7943,171.7943,171.6339,171.723,26980.0
2019-11-05 12:35:00,192.84,192.87,192.71,192.83,12322.0,171.7943,171.821,171.6784,171.7854,12322.0
2019-11-05 12:40:00,192.87,192.93,192.76,192.77,11947.0,171.821,171.8744,171.723,171.7319,11947.0
2019-11-05 12:45:00,192.82,193.1,192.81,193.06,19664.0,171.7764,172.0259,171.7675,171.9903,19664.0
2019-11-05 12:50:00,193.04,193.24,192.99,193.01,6723.0,171.9724,172.1506,171.9279,171.9457,6723.0
2019-11-05 12:55:00,193.02,193.43,193.01,193.43,6893.0,171.9546,172.3199,171.9457,172.3199,6893.0
2019-11-05 13:00:00,193.45,193.69,193.38,193.67,16117.0,172.3377,172.5515,172.2753,172.5337,16117.0
2019-11-05 13:05:00,193.66,193.71,193.3,193.4,21826.0,172.5248,172.5693,172.2041,172.2931,21826.0
2019-11-05 13:10:00,193.3,193.33,193.11,193.27,31506.0,172.2041,172.2308,172.0348,172.1773,31506.0
2019-11-05 13:15:00,193.26,193.4,193.23,193.28,26762.0,172.1684,172.2931,172.1417,172.1862,26762.0
2019-11-05 13:20:00,193.28,193.31,193.0,193.0,11693.0,172.1862,172.213,171.9368,171.9368,11693.0
2019-11-05 13:25:00,192.97,192.99,192.83,192.83,13660.0,171.9101,171.9279,171.7854,171.7854,13660.0
2019-11-05 13:30:00,192.82,192.83,192.07,192.14,17095.0,171.7764,171.7854,171.1083,171.1707,17095.0
2019-11-05 13:35:00,192.13,192.41,192.11,192.35,15535.0,171.1617,171.4112,171.1439,171.3577,15535.0
2019-11-05 13:40:00,192.34,192.5,192.18,192.36,17886.0,171.3488,171.4914,171.2063,171.3666,17886.0
2019-11-05 13:45:00,192.36,192.49,192.32,192.45,11578.0,171.3666,171.4825,171.331,171.4468,11578.0
2019-11-05 13:50:00,192.47,192.7,192.46,192.64,16674.0,171.4646,171.6695,171.4557,171.6161,16674.0
2019-11-05 13:55:00,192.67,192.7,192.5,192.55,6354.0,171.6428,171.6695,171.4914,171.5359,6354.0
2019-11-05 14:00:00,192.59,193.0,192.56,192.9,18288.0,171.5715,171.9368,171.5448,171.8477,18288.0
2019-11-05 14:05:00,192.93,193.0,192.84,192.89,21780.0,171.8744,171.9368,171.7943,171.8388,21780.0
2019-11-05 14:10:00,192.89,192.94,192.72,192.77,11393.0,171.8388,171.8833,171.6874,171.7319,11393.0
2019-11-05 14:15:00,192.8,193.0,192.76,192.89,32862.0,171.7586,171.9368,171.723,171.8388,32862.0
2019-11-05 14:20:00,192.94,192.98,192.68,192.68,21877.0,171.8833,171.919,171.6517,171.6517,21877.0
2019-11-05 14:25:00,192.68,192.77,192.51,192.74,18116.0,171.6517,171.7319,171.5003,171.7052,18116.0
2019-11-05 14:30:00,192.8,192.89,192.65,192.73,18220.0,171.7586,171.8388,171.625,171.6963,18220.0
2019-11-05 14:35:00,192.75,192.83,192.72,192.78,19336.0,171.7141,171.7854,171.6874,171.7408,19336.0
2019-11-05 14:40:00,192.78,192.86,192.66,192.76,13906.0,171.7408,171.8121,171.6339,171.723,13906.0
2019-11-05 14:45:00,192.77,192.78,192.51,192.58,11322.0,171.7319,171.7408,171.5003,171.5626,11322.0
2019-11-05 14:50:00,192.58,192.65,192.54,192.62,12931.0,171.5626,171.625,171.527,171.5983,12931.0
2019-11-05 14:55:00,192.61,192.73,192.57,192.63,14853.0,171.5894,171.6963,171.5537,171.6072,14853.0
2019-11-05 15:00:00,192.62,192.62,192.28,192.34,18604.0,171.5983,171.5983,171.2954,171.3488,18604.0
2019-11-05 15:05:00,192.28,192.32,192.17,192.23,11237.0,171.2954,171.331,171.1974,171.2508,11237.0
2019-11-05 15:10:00,192.23,192.36,192.09,192.34,22277.0,171.2508,171.3666,171.1261,171.3488,22277.0
2019-11-05 15:15:00,192.35,192.45,192.18,192.18,14500.0,171.3577,171.4468,171.2063,171.2063,14500.0
2019-11-05 15:20:00,192.18,192.26,192.13,192.19,22700.0,171.2063,171.2776,171.1617,171.2152,22700.0
2019-11-05 15:25:00,192.21,192.21,191.9,191.9,21578.0,171.233,171.233,170.9568,170.9568,21578.0
2019-11-05 15:30:00,191.93,192.04,191.77,191.86,31709.0,170.9836,171.0816,170.841,170.9212,31709.0
2019-11-05 15:35:00,191.87,192.39,191.87,192.39,57349.0,170.9301,171.3934,170.9301,171.3934,57349.0
2019-11-05 15:40:00,192.39,192.41,192.18,192.33,30765.0,171.3934,171.4112,171.2063,171.3399,30765.0
2019-11-05 15:45:00,192.33,192.82,192.33,192.79,32892.0,171.3399,171.7764,171.3399,171.7497,32892.0
2019-11-05 15:50:00,192.81,192.84,192.36,192.6,28720.0,171.7675,171.7943,171.3666,171.5805,28720.0
2019-11-05 15:55:00,192.57,193.18,192.55,193.12,100441.0,171.5537,172.0972,171.5359,172.0437,100441.0
2019-11-06 09:30:00,192.06,193.02,192.06,192.95,29926.0,171.0994,171.9546,171.0994,171.8923,29926.0
2019-11-06 09:35:00,192.95,194.41,192.89,193.74,14664.0,171.8923,173.1929,171.8388,172.596,14664.0
2019-11-06 09:40:00,193.56,194.27,193.56,193.69,8333.0,172.4357,173.0682,172.4357,172.5515,8333.0
2019-11-06 09:45:00,193.79,194.6,193.76,194.44,17986.0,172.6406,173.3622,172.6139,173.2196,17986.0
2019-11-06 09:50:00,194.5,194.61,193.44,193.95,13157.0,173.2731,173.3711,172.3288,172.7831,13157.0
2019-11-06 09:55:00,194.03,194.24,193.87,194.07,11395.0,172.8544,173.0415,172.7119,172.89,11395.0
2019-11-06 10:00:00,194.13,194.92,194.12,194.74,22399.0,172.9435,173.6473,172.9346,173.4869,22399.0
2019-11-06 10:05:00,194.66,194.9,194.49,194.5,8301.0,173.4156,173.6294,173.2642,173.2731,8301.0
2019-11-06 10:10:00,194.64,194.73,194.41,194.47,24398.0,173.3978,173.478,173.1929,173.2464,24398.0
2019-11-06 10:15:00,194.46,194.47,193.18,193.46,19445.0,173.2375,173.2464,172.0972,172.3466,19445.0
2019-11-06 10:20:00,193.44,193.69,193.39,193.51,14805.0,172.3288,172.5515,172.2842,172.3911,14805.0
2019-11-06 10:25:00,193.48,193.69,193.47,193.63,20395.0,172.3644,172.5515,172.3555,172.498,20395.0
2019-11-06 10:30:00,193.6,194.06,193.6,193.85,15864.0,172.4713,172.8811,172.4713,172.694,15864.0
2019-11-06 10:35:00,193.92,194.07,193.9,193.9,6967.0,172.7564,172.89,172.7386,172.7386,6967.0
2019-11-06 10:40:00,193.91,194.05,193.75,193.84,14609.0,172.7475,172.8722,172.6049,172.6851,14609.0
2019-11-06 10:45:00,193.82,193.95,193.74,193.92,12165.0,172.6673,172.7831,172.596,172.7564,12165.0
2019-11-06 10:50:00,193.82,193.94,193.82,193.87,5709.0,172.6673,172.7742,172.6673,172.7119,5709.0
2019-11-06 10:55:00,193.88,193.93,193.77,193.83,9797.0,172.7208,172.7653,172.6228,172.6762,9797.0
2019-11-06 11:00:00,193.82,194.03,193.79,193.91,9763.0,172.6673,172.8544,172.6406,172.7475,9763.0
2019-11-06 11:05:00,193.92,194.09,193.91,193.96,6764.0,172.7564,172.9078,172.7475,172.792,6764.0
2019-11-06 11:10:00,193.99,194.06,193.87,193.91,6125.0,172.8188,172.8811,172.7119,172.7475,6125.0
2019-11-06 11:15:00,193.88,193.96,193.83,193.93,13555.0,172.7208,172.792,172.6762,172.7653,13555.0
2019-11-06 11:20:00,193.97,193.98,193.68,193.72,8543.0,172.8009,172.8098,172.5426,172.5782,8543.0
2019-11-06 11:25:00,193.72,193.89,193.63,193.83,15188.0,172.5782,172.7297,172.498,172.6762,15188.0
2019-11-06 11:30:00,193.78,193.85,193.55,193.58,15513.0,172.6317,172.694,172.4268,172.4535,15513.0
2019-11-06 11:35:00,193.57,193.85,193.49,193.85,10116.0,172.4446,172.694,172.3733,172.694,10116.0
2019-11-06 11:40:00,193.77,193.83,193.5,193.5,28335.0,172.6228,172.6762,172.3822,172.3822,28335.0
2019-11-06 11:45:00,193.53,193.83,193.39,193.63,14299.0,172.409,172.6762,172.2842,172.498,14299.0
2019-11-06 11:50:00,193.52,193.73,193.44,193.66,12760.0,172.4,172.5871,172.3288,172.5248,12760.0
2019-11-06 11:55:00,193.7,193.81,193.6,193.63,12809.0,172.5604,172.6584,172.4713,172.498,12809.0
2019-11-06 12:00:00,193.67,193.76,193.59,193.76,11123.0,172.5337,172.6139,172.4624,172.6139,11123.0
2019-11-06 12:05:00,193.75,193.8,193.65,193.65,9240.0,172.6049,172.6495,172.5159,172.5159,9240.0
2019-11-06 12:10:00,193.65,193.84,193.63,193.82,9857.0,172.5159,172.6851,172.498,172.6673,9857.0
2019-11-06 12:15:00,193.77,193.81,193.6,193.71,13591.0,172.6228,172.6584,172.4713,172.5693,13591.0
2019-11-06 12:20:00,193.74,193.88,193.73,193.83,8450.0,172.596,172.7208,172.5871,172.6762,8450.0
2019-11-06 12:25:00,193.85,194.01,193.81,193.93,8832.0,172.694,172.8366,172.6584,172.7653,8832.0
2019-11-06 12:30:00,193.93,194.06,193.85,193.99,5453.0,172.7653,172.8811,172.694,172.8188,5453.0
2019-11-06 12:35:00,193.96,193.97,193.88,193.96,6860.0,172.792,172.8009,172.7208,172.792,6860.0
2019-11-06 12:40:00,193.95,193.99,193.86,193.87,11711.0,172.7831,172.8188,172.7029,172.7119,11711.0
2019-11-06 12:45:00,193.89,194.1,193.89,194.06,10945.0,172.7297,172.9168,172.7297,172.8811,10945.0
2019-11-06 12:50:00,194.09,194.26,194.09,194.18,9239.0,172.9078,173.0593,172.9078,172.988,9239.0
2019-11-06 12:55:00,194.18,194.53,194.18,194.46,10098.0,172.988,173.2998,172.988,173.2375,10098.0
2019-11-06 13:00:00,194.48,194.51,194.43,194.44,9549.0,173.2553,173.282,173.2107,173.2196,9549.0
2019-11-06 13:05:00,194.47,194.88,194.47,194.85,14159.0,173.2464,173.6116,173.2464,173.5849,14159.0
2019-11-06 13:10:00,194.85,195.27,194.83,195.2,15739.0,173.5849,173.9591,173.5671,173.8967,15739.0
2019-11-06 13:15:00,195.2,195.2,195.06,195.2,4390.0,173.8967,173.8967,173.772,173.8967,4390.0
2019-11-06 13:20:00,195.2,195.21,194.51,194.64,9681.0,173.8967,173.9056,173.282,173.3978,9681.0
2019-11-06 13:25:00,194.68,194.86,194.6,194.78,6412.0,173.4335,173.5938,173.3622,173.5225,6412.0
2019-11-06 13:30:00,194.72,194.86,194.69,194.84,4364.0,173.4691,173.5938,173.4424,173.576,4364.0
2019-11-06 13:35:00,194.85,194.9,194.71,194.88,7506.0,173.5849,173.6294,173.4602,173.6116,7506.0
2019-11-06 13:40:00,194.9,194.97,194.83,194.92,7951.0,173.6294,173.6918,173.5671,173.6473,7951.0
2019-11-06 13:45:00,194.87,194.87,194.75,194.86,3266.0,173.6027,173.6027,173.4958,173.5938,3266.0
2019-11-06 13:50:00,194.98,195.15,194.95,195.15,4594.0,173.7007,173.8522,173.674,173.8522,4594.0
2019-11-06 13:55:00,195.24,195.8,195.23,195.7,15367.0,173.9323,174.4312,173.9234,174.3421,15367.0
2019-11-06 14:00:00,195.7,195.78,195.55,195.71,6702.0,174.3421,174.4134,174.2085,174.351,6702.0
2019-11-06 14:05:00,195.67,195.67,195.56,195.59,3089.0,174.3154,174.3154,174.2174,174.2441,3089.0
2019-11-06 14:10:00,195.54,195.6,195.4,195.49,5559.0,174.1996,174.253,174.0749,174.1551,5559.0
2019-11-06 14:15:00,195.43,195.68,195.43,195.64,7117.0,174.1016,174.3243,174.1016,174.2887,7117.0
2019-11-06 14:20:00,195.63,195.69,195.45,195.69,7695.0,174.2798,174.3332,174.1194,174.3332,7695.0
2019-11-06 14:25:00,195.7,195.86,195.7,195.75,8783.0,174.3421,174.4847,174.3421,174.3867,8783.0
2019-11-06 14:30:00,195.81,195.81,195.53,195.6,12894.0,174.4401,174.4401,174.1907,174.253,12894.0
2019-11-06 14:35:00,195.7,195.76,195.36,195.37,11700.0,174.3421,174.3956,174.0392,174.0481,11700.0
2019-11-06 14:40:00,195.4,195.63,195.4,195.5,8129.0,174.0749,174.2798,174.0749,174.164,8129.0
2019-11-06 14:45:00,195.47,195.47,195.26,195.26,6259.0,174.1372,174.1372,173.9502,173.9502,6259.0
2019-11-06 14:50:00,195.3,195.3,194.95,194.95,7077.0,173.9858,173.9858,173.674,173.674,7077.0
2019-11-06 14:55:00,194.95,195.31,194.95,195.28,17464.0,173.674,173.9947,173.674,173.968,17464.0
2019-11-06 15:00:00,195.24,195.41,195.2,195.41,5658.0,173.9323,174.0838,173.8967,174.0838,5658.0
2019-11-06 15:05:00,195.43,195.62,195.22,195.26,10478.0,174.1016,174.2709,173.9145,173.9502,10478.0
2019-11-06 15:10:00,195.28,195.44,195.28,195.4,9094.0,173.968,174.1105,173.968,174.0749,9094.0
2019-11-06 15:15:00,195.43,195.5,195.4,195.44,14998.0,174.1016,174.164,174.0749,174.1105,14998.0
2019-11-06 15:20:00,195.45,195.5,195.31,195.31,9147.0,174.1194,174.164,173.9947,173.9947,9147.0
2019-11-06 15:25:00,195.26,195.43,195.21,195.4,31767.0,173.9502,174.1016,173.9056,174.0749,31767.0
2019-11-06 15:30:00,195.4,195.9,195.4,195.79,38217.0,174.0749,174.5203,174.0749,174.4223,38217.0
2019-11-06 15:35:00,195.79,196.15,195.73,196.15,30883.0,174.4223,174.743,174.3689,174.743,30883.0
2019-11-06 15:40:00,196.12,196.23,195.96,196.19,22960.0,174.7163,174.8143,174.5738,174.7787,22960.0
2019-11-06 15:45:00,196.18,196.29,196.06,196.27,22648.0,174.7697,174.8677,174.6628,174.8499,22648.0
2019-11-06 15:50:00,196.29,196.3,195.35,195.7,55934.0,174.8677,174.8767,174.0303,174.3421,55934.0
2019-11-06 15:55:00,195.79,196.16,195.76,195.94,85380.0,174.4223,174.7519,174.3956,174.5559,85380.0
2019-11-07 09:30:00,197.0,197.33,196.25,197.32,28738.0,175.5003,175.7942,174.8321,175.7853,28738.0
2019-11-07 09:35:00,197.07,197.32,196.52,197.04,9169.0,175.5626,175.7853,175.0726,175.5359,9169.0
2019-11-07 09:40:00,197.03,197.03,196.56,196.93,11340.0,175.527,175.527,175.1083,175.4379,11340.0
2019-11-07 09:45:00,196.85,197.38,196.81,197.32,31542.0,175.3666,175.8388,175.331,175.7853,31542.0
2019-11-07 09:50:00,197.32,197.39,196.76,196.91,36040.0,175.7853,175.8477,175.2864,175.4201,36040.0
2019-11-07 09:55:00,196.81,197.18,196.54,196.64,41240.0,175.331,175.6606,175.0905,175.1795,41240.0
2019-11-07 10:00:00,196.63,197.3,196.57,197.11,32000.0,175.1706,175.7675,175.1172,175.5983,32000.0
2019-11-07 10:05:00,197.09,197.15,196.57,196.69,9470.0,175.5804,175.6339,175.1172,175.2241,9470.0
2019-11-07 10:10:00,196.68,196.81,196.53,196.65,12047.0,175.2152,175.331,175.0816,175.1885,12047.0
2019-11-07 10:15:00,196.68,196.94,196.68,196.76,7513.0,175.2152,175.4468,175.2152,175.2864,7513.0
2019-11-07 10:20:00,196.63,196.76,196.58,196.75,6016.0,175.1706,175.2864,175.1261,175.2775,6016.0
2019-11-07 10:25:00,196.77,196.78,196.46,196.51,11430.0,175.2954,175.3043,175.0192,175.0637,11430.0
2019-11-07 10:30:00,196.54,196.59,196.4,196.56,7516.0,175.0905,175.135,174.9657,175.1083,7516.0
2019-11-07 10:35:00,196.56,196.83,196.51,196.77,9551.0,175.1083,175.3488,175.0637,175.2954,9551.0
2019-11-07 10:40:00,196.77,196.85,196.58,196.63,13408.0,175.2954,175.3666,175.1261,175.1706,13408.0
2019-11-07 10:45:00,196.63,196.73,196.62,196.68,10090.0,175.1706,175.2597,175.1617,175.2152,10090.0
2019-11-07 10:50:00,196.65,196.88,196.35,196.35,14226.0,175.1885,175.3934,174.9212,174.9212,14226.0
2019-11-07 10:55:00,196.35,196.49,196.31,196.36,7854.0,174.9212,175.0459,174.8856,174.9301,7854.0
2019-11-07 11:00:00,196.33,196.33,196.13,196.15,11976.0,174.9034,174.9034,174.7252,174.743,11976.0
2019-11-07 11:05:00,196.15,196.23,196.03,196.11,15515.0,174.743,174.8143,174.6361,174.7074,15515.0
2019-11-07 11:10:00,196.11,196.13,195.78,195.84,17721.0,174.7074,174.7252,174.4134,174.4669,17721.0
2019-11-07 11:15:00,195.81,196.19,195.68,196.05,12724.0,174.4401,174.7787,174.3243,174.6539,12724.0
2019-11-07 11:20:00,196.08,196.47,196.04,196.19,9498.0,174.6807,175.0281,174.645,174.7787,9498.0
2019-11-07 11:25:00,196.17,196.27,196.03,196.03,9062.0,174.7608,174.8499,174.6361,174.6361,9062.0
2019-11-07 11:30:00,196.03,196.32,196.02,196.28,7901.0,174.6361,174.8945,174.6272,174.8588,7901.0
2019-11-07 11:35:00,196.29,196.33,196.01,196.06,10713.0,174.8677,174.9034,174.6183,174.6628,10713.0
2019-11-07 11:40:00,196.05,196.08,195.95,196.05,3413.0,174.6539,174.6807,174.5648,174.6539,3413.0
2019-11-07 11:45:00,196.06,196.13,196.0,196.02,6320.0,174.6628,174.7252,174.6094,174.6272,6320.0
2019-11-07 11:50:00,196.03,196.04,195.58,195.58,13922.0,174.6361,174.645,174.2352,174.2352,13922.0
2019-11-07 11:55:00,195.46,195.74,195.34,195.56,18144.0,174.1283,174.3778,174.0214,174.2174,18144.0
2019-11-07 12:00:00,195.47,195.54,195.4,195.49,4551.0,174.1372,174.1996,174.0749,174.1551,4551.0
2019-11-07 12:05:00,195.49,195.52,195.34,195.39,7673.0,174.1551,174.1818,174.0214,174.066,7673.0
2019-11-07 12:10:00,195.41,195.41,194.87,194.87,9037.0,174.0838,174.0838,173.6027,173.6027,9037.0
2019-11-07 12:15:00,194.78,195.06,194.7,195.06,10195.0,173.5225,173.772,173.4513,173.772,10195.0
2019-11-07 12:20:00,195.02,195.09,194.85,195.09,4127.0,173.7363,173.7987,173.5849,173.7987,4127.0
2019-11-07 12:25:00,195.1,195.33,195.07,195.23,5785.0,173.8076,174.0125,173.7809,173.9234,5785.0
2019-11-07 12:30:00,195.19,195.23,195.0,195.09,5421.0,173.8878,173.9234,173.7185,173.7987,5421.0
2019-11-07 12:35:00,195.12,195.41,195.11,195.41,4660.0,173.8254,174.0838,173.8165,174.0838,4660.0
2019-11-07 12:40:00,195.45,195.79,195.45,195.73,11148.0,174.1194,174.4223,174.1194,174.3689,11148.0
2019-11-07 12:45:00,195.7,195.87,195.65,195.75,4010.0,174.3421,174.4936,174.2976,174.3867,4010.0
2019-11-07 12:50:00,195.75,195.94,195.71,195.93,7766.0,174.3867,174.5559,174.351,174.547,7766.0
2019-11-07 12:55:00,195.94,196.18,195.94,196.03,9498.0,174.5559,174.7697,174.5559,174.6361,9498.0
2019-11-07 13:00:00,195.98,196.02,195.66,195.66,4196.0,174.5916,174.6272,174.3065,174.3065,4196.0
2019-11-07 13:05:00,195.73,195.75,195.66,195.69,3008.0,174.3689,174.3867,174.3065,174.3332,3008.0
2019-11-07 13:10:00,195.72,195.77,195.53,195.53,11133.0,174.36,174.4045,174.1907,174.1907,11133.0
2019-11-07 13:15:00,195.51,195.52,195.31,195.31,6089.0,174.1729,174.1818,173.9947,173.9947,6089.0
2019-11-07 13:20:00,195.32,195.35,195.03,195.07,10720.0,174.0036,174.0303,173.7453,173.7809,10720.0
2019-11-07 13:25:00,195.07,195.07,194.87,194.93,6081.0,173.7809,173.7809,173.6027,173.6562,6081.0
2019-11-07 13:30:00,194.93,194.98,194.81,194.89,6715.0,173.6562,173.7007,173.5493,173.6205,6715.0
2019-11-07 13:35:00,194.92,195.01,194.83,194.83,7243.0,173.6473,173.7274,173.5671,173.5671,7243.0
2019-11-07 13:40:00,194.84,194.86,194.58,194.67,4500.0,173.576,173.5938,173.3444,173.4245,4500.0
2019-11-07 13:45:00,194.68,194.9,194.65,194.84,5657.0,173.4335,173.6294,173.4067,173.576,5657.0
2019-11-07 13:50:00,194.83,194.87,194.79,194.83,4430.0,173.5671,173.6027,173.5314,173.5671,4430.0
2019-11-07 13:55:00,194.83,194.86,194.69,194.83,6169.0,173.5671,173.5938,173.4424,173.5671,6169.0
2019-11-07 14:00:00,194.85,195.2,194.84,195.05,5667.0,173.5849,173.8967,173.576,173.7631,5667.0
2019-11-07 14:05:00,195.01,195.07,194.85,194.86,3983.0,173.7274,173.7809,173.5849,173.5938,3983.0
2019-11-07 14:10:00,194.86,194.87,194.71,194.81,5065.0,173.5938,173.6027,173.4602,173.5493,5065.0
2019-11-07 14:15:00,194.81,194.86,194.74,194.81,3960.0,173.5493,173.5938,173.4869,173.5493,3960.0
2019-11-07 14:20:00,194.82,194.84,194.7,194.72,5809.0,173.5582,173.576,173.4513,173.4691,5809.0
2019-11-07 14:25:00,194.72,194.85,194.68,194.74,7263.0,173.4691,173.5849,173.4335,173.4869,7263.0
2019-11-07 14:30:00,194.73,194.87,194.67,194.87,23410.0,173.478,173.6027,173.4245,173.6027,23410.0
2019-11-07 14:35:00,194.92,194.96,194.75,194.85,7437.0,173.6473,173.6829,173.4958,173.5849,7437.0
2019-11-07 14:40:00,194.84,195.0,194.56,194.94,10148.0,173.576,173.7185,173.3265,173.6651,10148.0
2019-11-07 14:45:00,194.81,195.2,194.81,195.19,6442.0,173.5493,173.8967,173.5493,173.8878,6442.0
2019-11-07 14:50:00,195.18,195.35,195.05,195.28,26626.0,173.8789,174.0303,173.7631,173.968,26626.0
2019-11-07 14:55:00,195.34,195.39,195.23,195.23,5400.0,174.0214,174.066,173.9234,173.9234,5400.0
2019-11-07 15:00:00,195.3,195.36,195.17,195.25,6655.0,173.9858,174.0392,173.87,173.9412,6655.0
2019-11-07 15:05:00,195.28,195.51,195.25,195.46,15377.0,173.968,174.1729,173.9412,174.1283,15377.0
2019-11-07 15:10:00,195.48,195.51,195.42,195.44,4553.0,174.1461,174.1729,174.0927,174.1105,4553.0
2019-11-07 15:15:00,195.42,195.42,195.33,195.36,8766.0,174.0927,174.0927,174.0125,174.0392,8766.0
2019-11-07 15:20:00,195.38,195.43,195.33,195.33,8111.0,174.0571,174.1016,174.0125,174.0125,8111.0
2019-11-07 15:25:00,195.32,195.33,195.11,195.28,12341.0,174.0036,174.0125,173.8165,173.968,12341.0
2019-11-07 15:30:00,195.28,195.32,195.16,195.17,7851.0,173.968,174.0036,173.8611,173.87,7851.0
2019-11-07 15:35:00,195.19,195.24,194.89,195.05,10346.0,173.8878,173.9323,173.6205,173.7631,10346.0
2019-11-07 15:40:00,195.04,195.12,195.01,195.05,12024.0,173.7542,173.8254,173.7274,173.7631,12024.0
2019-11-07 15:45:00,195.11,195.17,195.06,195.12,10410.0,173.8165,173.87,173.772,173.8254,10410.0
2019-11-07 15:50:00,195.09,195.15,194.7,194.7,35848.0,173.7987,173.8522,173.4513,173.4513,35848.0
2019-11-07 15:55:00,194.75,194.94,194.7,194.9,40813.0,173.4958,173.6651,173.4513,173.6294,40813.0
2019-11-08 09:30:00,194.38,195.43,194.31,194.96,27461.0,173.1662,174.1016,173.1038,173.6829,27461.0
2019-11-08 09:35:00,195.13,195.21,194.59,194.59,9297.0,173.8343,173.9056,173.3533,173.3533,9297.0
2019-11-08 09:40:00,194.66,195.08,194.58,195.0,4779.0,173.4156,173.7898,173.3444,173.7185,4779.0
2019-11-08 09:45:00,194.86,195.14,194.86,194.99,5669.0,173.5938,173.8432,173.5938,173.7096,5669.0
2019-11-08 09:50:00,195.15,195.18,194.96,195.07,3526.0,173.8522,173.8789,173.6829,173.7809,3526.0
2019-11-08 09:55:00,195.12,195.21,194.61,194.78,3935.0,173.8254,173.9056,173.3711,173.5225,3935.0
2019-11-08 10:00:00,194.68,195.72,194.61,195.72,9519.0,173.4335,174.36,173.3711,174.36,9519.0
2019-11-08 10:05:00,195.64,195.65,195.08,195.11,5100.0,174.2887,174.2976,173.7898,173.8165,5100.0
2019-11-08 10:10:00,195.19,195.48,195.02,195.16,13806.0,173.8878,174.1461,173.7363,173.8611,13806.0
2019-11-08 10:15:00,195.18,195.49,195.17,195.27,8100.0,173.8789,174.1551,173.87,173.9591,8100.0
2019-11-08 10:20:00,195.24,195.32,195.09,195.16,21217.0,173.9323,174.0036,173.7987,173.8611,21217.0
2019-11-08 10:25:00,195.19,195.36,194.74,195.36,10559.0,173.8878,174.0392,173.4869,174.0392,10559.0
2019-11-08 10:30:00,195.44,195.89,195.42,195.88,8791.0,174.1105,174.5114,174.0927,174.5025,8791.0
2019-11-08 10:35:00,195.93,196.15,195.92,195.99,4434.0,174.547,174.743,174.5381,174.6005,4434.0
2019-11-08 10:40:00,195.99,196.04,195.77,195.77,12005.0,174.6005,174.645,174.4045,174.4045,12005.0
2019-11-08 10:45:00,195.78,195.78,195.01,195.2,6199.0,174.4134,174.4134,173.7274,173.8967,6199.0
2019-11-08 10:50:00,195.22,195.42,195.22,195.33,4031.0,173.9145,174.0927,173.9145,174.0125,4031.0
2019-11-08 10:55:00,195.28,195.38,195.13,195.38,18940.0,173.968,174.0571,173.8343,174.0571,18940.0
2019-11-08 11:00:00,195.36,195.36,194.96,195.2,20115.0,174.0392,174.0392,173.6829,173.8967,20115.0
2019-11-08 11:05:00,195.25,195.39,195.09,195.19,5608.0,173.9412,174.066,173.7987,173.8878,5608.0
2019-11-08 11:10:00,195.23,195.4,195.22,195.29,7533.0,173.9234,174.0749,173.9145,173.9769,7533.0
2019-11-08 11:15:00,195.3,195.53,195.26,195.52,5187.0,173.9858,174.1907,173.9502,174.1818,5187.0
2019-11-08 11:20:00,195.36,195.54,195.28,195.28,5253.0,174.0392,174.1996,173.968,173.968,5253.0
2019-11-08 11:25:00,195.24,195.41,195.2,195.35,4167.0,173.9323,174.0838,173.8967,174.0303,4167.0
2019-11-08 11:30:00,195.34,195.41,195.17,195.35,24651.0,174.0214,174.0838,173.87,174.0303,24651.0
2019-11-08 11:35:00,195.33,195.54,195.33,195.54,5703.0,174.0125,174.1996,174.0125,174.1996,5703.0
2019-11-08 11:40:00,195.59,196.01,195.51,195.89,19509.0,174.2441,174.6183,174.1729,174.5114,19509.0
2019-11-08 11:45:00,195.85,195.87,195.53,195.59,8006.0,174.4758,174.4936,174.1907,174.2441,8006.0
2019-11-08 11:50:00,195.55,195.57,195.37,195.41,3904.0,174.2085,174.2263,174.0481,174.0838,3904.0
2019-11-08 11:55:00,195.44,195.63,195.41,195.63,6575.0,174.1105,174.2798,174.0838,174.2798,6575.0
2019-11-08 12:00:00,195.7,195.78,195.68,195.76,9215.0,174.3421,174.4134,174.3243,174.3956,9215.0
2019-11-08 12:05:00,195.72,195.79,195.56,195.69,7229.0,174.36,174.4223,174.2174,174.3332,7229.0
2019-11-08 12:10:00,195.68,195.87,195.68,195.83,3813.0,174.3243,174.4936,174.3243,174.4579,3813.0
2019-11-08 12:15:00,195.79,195.83,195.62,195.78,14461.0,174.4223,174.4579,174.2709,174.4134,14461.0
2019-11-08 12:20:00,195.76,195.79,195.55,195.72,19223.0,174.3956,174.4223,174.2085,174.36,19223.0
2019-11-08 12:25:00,195.7,195.88,195.61,195.85,12511.0,174.3421,174.5025,174.262,174.4758,12511.0
2019-11-08 12:30:00,195.9,196.12,195.9,196.06,4266.0,174.5203,174.7163,174.5203,174.6628,4266.0
2019-11-08 12:35:00,196.1,196.47,196.05,196.3,9988.0,174.6985,175.0281,174.6539,174.8767,9988.0
2019-11-08 12:40:00,196.3,196.5,196.26,196.45,10096.0,174.8767,175.0548,174.841,175.0103,10096.0
2019-11-08 12:45:00,196.58,196.59,196.18,196.19,7918.0,175.1261,175.135,174.7697,174.7787,7918.0
2019-11-08 12:50:00,196.16,196.16,195.59,195.72,14513.0,174.7519,174.7519,174.2441,174.36,14513.0
2019-11-08 12:55:00,195.68,196.06,195.62,196.04,4240.0,174.3243,174.6628,174.2709,174.645,4240.0
2019-11-08 13:00:00,196.06,196.24,196.06,196.22,5785.0,174.6628,174.8232,174.6628,174.8054,5785.0
2019-11-08 13:05:00,196.24,196.65,196.24,196.43,7988.0,174.8232,175.1885,174.8232,174.9925,7988.0
2019-11-08 13:10:00,196.43,196.5,196.42,196.44,1523.0,174.9925,175.0548,174.9836,175.0014,1523.0
2019-11-08 13:15:00,196.48,196.73,196.42,196.62,5917.0,175.037,175.2597,174.9836,175.1617,5917.0
2019-11-08 13:20:00,196.58,196.58,196.46,196.54,2893.0,175.1261,175.1261,175.0192,175.0905,2893.0
2019-11-08 13:25:00,196.5,196.81,196.46,196.78,13062.0,175.0548,175.331,175.0192,175.3043,13062.0
2019-11-08 13:30:00,196.81,196.91,196.74,196.74,14490.0,175.331,175.4201,175.2686,175.2686,14490.0
2019-11-08 13:35:00,196.77,197.0,196.76,196.93,11634.0,175.2954,175.5003,175.2864,175.4379,11634.0
2019-11-08 13:40:00,196.91,197.0,196.85,196.95,6596.0,175.4201,175.5003,175.3666,175.4557,6596.0
2019-11-08 13:45:00,196.96,197.12,196.87,197.04,16145.0,175.4646,175.6072,175.3844,175.5359,16145.0
2019-11-08 13:50:00,197.1,197.24,197.06,197.18,7914.0,175.5893,175.7141,175.5537,175.6606,7914.0
2019-11-08 13:55:00,197.25,197.75,197.23,197.58,9830.0,175.723,176.1684,175.7052,176.017,9830.0
2019-11-08 14:00:00,197.58,197.67,197.32,197.32,4380.0,176.017,176.0971,175.7853,175.7853,4380.0
2019-11-08 14:05:00,197.39,197.67,197.33,197.57,8455.0,175.8477,176.0971,175.7942,176.008,8455.0
2019-11-08 14:10:00,197.49,197.54,197.34,197.37,2288.0,175.9368,175.9813,175.8032,175.8299,2288.0
2019-11-08 14:15:00,197.36,197.44,197.25,197.25,8347.0,175.821,175.8922,175.723,175.723,8347.0
2019-11-08 14:20:00,197.24,197.26,197.01,197.01,9144.0,175.7141,175.7319,175.5092,175.5092,9144.0
2019-11-08 14:25:00,196.99,197.23,196.98,197.01,8241.0,175.4913,175.7052,175.4824,175.5092,8241.0
2019-11-08 14:30:00,196.99,197.13,196.97,197.12,7425.0,175.4913,175.6161,175.4735,175.6072,7425.0
2019-11-08 14:35:00,197.14,197.19,197.06,197.16,7334.0,175.625,175.6695,175.5537,175.6428,7334.0
2019-11-08 14:40:00,197.19,197.47,197.19,197.45,6286.0,175.6695,175.919,175.6695,175.9011,6286.0
2019-11-08 14:45:00,197.55,197.55,197.34,197.37,5979.0,175.9902,175.9902,175.8032,175.8299,5979.0
2019-11-08 14:50:00,197.38,197.39,197.16,197.22,6549.0,175.8388,175.8477,175.6428,175.6962,6549.0
2019-11-08 14:55:00,197.23,197.32,197.22,197.31,8406.0,175.7052,175.7853,175.6962,175.7764,8406.0
2019-11-08 15:00:00,197.31,197.34,197.26,197.31,4641.0,175.7764,175.8032,175.7319,175.7764,4641.0
2019-11-08 15:05:00,197.28,197.31,197.12,197.22,11104.0,175.7497,175.7764,175.6072,175.6962,11104.0
2019-11-08 15:10:00,197.26,197.46,197.24,197.46,7047.0,175.7319,175.9101,175.7141,175.9101,7047.0
2019-11-08 15:15:00,197.53,197.58,197.38,197.42,8270.0,175.9724,176.017,175.8388,175.8744,8270.0
2019-11-08 15:20:00,197.41,197.41,197.02,197.05,31716.0,175.8655,175.8655,175.5181,175.5448,31716.0
2019-11-08 15:25:00,197.04,197.06,196.79,196.81,8616.0,175.5359,175.5537,175.3132,175.331,8616.0
2019-11-08 15:30:00,196.8,196.87,196.62,196.62,19977.0,175.3221,175.3844,175.1617,175.1617,19977.0
2019-11-08 15:35:00,196.57,196.59,196.39,196.4,22998.0,175.1172,175.135,174.9568,174.9657,22998.0
2019-11-08 15:40:00,196.39,196.47,196.23,196.29,24532.0,174.9568,175.0281,174.8143,174.8677,24532.0
2019-11-08 15:45:00,196.29,196.29,195.86,195.86,39885.0,174.8677,174.8677,174.4847,174.4847,39885.0
2019-11-08 15:50:00,195.78,195.92,195.61,195.73,46784.0,174.4134,174.5381,174.262,174.3689,46784.0
2019-11-08 15:55:00,195.75,195.97,195.66,195.91,89412.0,174.3867,174.5827,174.3065,174.5292,89412.0
2019-11-11 09:30:00,194.65,195.1,194.4,195.1,19660.0,173.4067,173.8076,173.184,173.8076,19660.0
2019-11-11 09:35:00,195.05,195.39,194.79,195.28,10872.0,173.7631,174.066,173.5314,173.968,10872.0
2019-11-11 09:40:00,195.39,195.74,194.38,194.42,12242.0,174.066,174.3778,173.1662,173.2018,12242.0
2019-11-11 09:45:00,194.47,194.85,194.3,194.77,12053.0,173.2464,173.5849,173.0949,173.5136,12053.0
2019-11-11 09:50:00,194.61,195.15,194.6,194.89,11030.0,173.3711,173.8522,173.3622,173.6205,11030.0
2019-11-11 09:55:00,194.94,195.08,194.69,194.77,6654.0,173.6651,173.7898,173.4424,173.5136,6654.0
2019-11-11 10:00:00,194.77,194.77,194.09,194.12,13713.0,173.5136,173.5136,172.9078,172.9346,13713.0
2019-11-11 10:05:00,194.17,194.22,193.9,193.96,9204.0,172.9791,173.0237,172.7386,172.792,9204.0
2019-11-11 10:10:00,194.13,194.21,193.95,194.17,11533.0,172.9435,173.0147,172.7831,172.9791,11533.0
2019-11-11 10:15:00,194.26,194.43,194.13,194.33,13246.0,173.0593,173.2107,172.9435,173.1216,13246.0
2019-11-11 10:20:00,194.22,194.33,193.78,193.78,18093.0,173.0237,173.1216,172.6317,172.6317,18093.0
2019-11-11 10:25:00,193.81,193.81,193.24,193.7,23391.0,172.6584,172.6584,172.1506,172.5604,23391.0
2019-11-11 10:30:00,193.71,193.81,193.58,193.63,19254.0,172.5693,172.6584,172.4535,172.498,19254.0
2019-11-11 10:35:00,193.61,193.7,193.52,193.55,11587.0,172.4802,172.5604,172.4,172.4268,11587.0
2019-11-11 10:40:00,193.6,193.77,193.46,193.54,12013.0,172.4713,172.6228,172.3466,172.4179,12013.0
2019-11-11 10:45:00,193.53,193.55,192.73,192.99,29695.0,172.409,172.4268,171.6963,171.9279,29695.0
2019-11-11 10:50:00,192.99,193.47,192.99,193.37,9251.0,171.9279,172.3555,171.9279,172.2664,9251.0
2019-11-11 10:55:00,193.19,193.19,192.9,193.13,7817.0,172.1061,172.1061,171.8477,172.0526,7817.0
2019-11-11 11:00:00,193.14,193.24,192.74,192.74,11931.0,172.0615,172.1506,171.7052,171.7052,11931.0
2019-11-11 11:05:00,192.63,192.86,192.54,192.67,12706.0,171.6072,171.8121,171.527,171.6428,12706.0
2019-11-11 11:10:00,192.7,193.1,192.6,193.09,8152.0,171.6695,172.0259,171.5805,172.017,8152.0
2019-11-11 11:15:00,193.09,193.53,193.05,193.52,7367.0,172.017,172.409,171.9813,172.4,7367.0
2019-11-11 11:20:00,193.49,193.49,192.81,192.81,8647.0,172.3733,172.3733,171.7675,171.7675,8647.0
2019-11-11 11:25:00,192.82,192.94,192.73,192.79,5419.0,171.7764,171.8833,171.6963,171.7497,5419.0
2019-11-11 11:30:00,192.81,192.99,192.71,192.88,6281.0,171.7675,171.9279,171.6784,171.8299,6281.0
2019-11-11 11:35:00,192.78,192.78,192.6,192.61,4684.0,171.7408,171.7408,171.5805,171.5894,4684.0
2019-11-11 11:40:00,192.64,193.01,192.58,192.87,10783.0,171.6161,171.9457,171.5626,171.821,10783.0
2019-11-11 11:45:00,192.81,192.95,192.64,192.87,17073.0,171.7675,171.8923,171.6161,171.821,17073.0
2019-11-11 11:50:00,192.83,193.12,192.83,193.02,12232.0,171.7854,172.0437,171.7854,171.9546,12232.0
2019-11-11 11:55:00,193.06,193.07,192.86,192.94,9321.0,171.9903,171.9992,171.8121,171.8833,9321.0
2019-11-11 12:00:00,192.97,193.01,192.69,192.75,10510.0,171.9101,171.9457,171.6606,171.7141,10510.0
2019-11-11 12:05:00,192.76,192.76,192.51,192.51,11811.0,171.723,171.723,171.5003,171.5003,11811.0
2019-11-11 12:10:00,192.5,192.52,192.09,192.27,11565.0,171.4914,171.5092,171.1261,171.2865,11565.0
2019-11-11 12:15:00,192.31,192.44,192.19,192.24,11294.0,171.3221,171.4379,171.2152,171.2597,11294.0
2019-11-11 12:20:00,192.27,192.29,192.08,192.18,10999.0,171.2865,171.3043,171.1172,171.2063,10999.0
2019-11-11 12:25:00,192.18,192.26,191.95,191.96,16003.0,171.2063,171.2776,171.0014,171.0103,16003.0
2019-11-11 12:30:00,191.95,192.34,191.95,192.34,8501.0,171.0014,171.3488,171.0014,171.3488,8501.0
2019-11-11 12:35:00,192.36,193.03,192.36,193.03,4740.0,171.3666,171.9635,171.3666,171.9635,4740.0
2019-11-11 12:40:00,193.0,193.05,192.72,192.99,14442.0,171.9368,171.9813,171.6874,171.9279,14442.0
2019-11-11 12:45:00,193.0,193.07,192.84,192.9,8483.0,171.9368,171.9992,171.7943,171.8477,8483.0
2019-11-11 12:50:00,192.87,193.16,192.87,193.16,6396.0,171.821,172.0793,171.821,172.0793,6396.0
2019-11-11 12:55:00,193.19,193.68,193.19,193.4,7299.0,172.1061,172.5426,172.1061,172.2931,7299.0
2019-11-11 13:00:00,193.44,193.65,193.31,193.31,11581.0,172.3288,172.5159,172.213,172.213,11581.0
2019-11-11 13:05:00,193.33,193.63,193.33,193.56,8988.0,172.2308,172.498,172.2308,172.4357,8988.0
2019-11-11 13:10:00,193.57,193.58,193.3,193.43,8099.0,172.4446,172.4535,172.2041,172.3199,8099.0
2019-11-11 13:15:00,193.43,193.6,193.43,193.59,9490.0,172.3199,172.4713,172.3199,172.4624,9490.0
2019-11-11 13:20:00,193.58,193.61,193.51,193.53,7677.0,172.4535,172.4802,172.3911,172.409,7677.0
2019-11-11 13:25:00,193.5,193.5,193.37,193.45,4035.0,172.3822,172.3822,172.2664,172.3377,4035.0
2019-11-11 13:30:00,193.42,193.71,193.4,193.68,8489.0,172.311,172.5693,172.2931,172.5426,8489.0
2019-11-11 13:35:00,193.69,193.75,193.48,193.69,9117.0,172.5515,172.6049,172.3644,172.5515,9117.0
2019-11-11 13:40:00,193.71,194.06,193.71,193.87,9197.0,172.5693,172.8811,172.5693,172.7119,9197.0
2019-11-11 13:45:00,193.9,194.66,193.9,194.61,40674.0,172.7386,173.4156,172.7386,173.3711,40674.0
2019-11-11 13:50:00,194.64,194.98,194.61,194.9,6259.0,173.3978,173.7007,173.3711,173.6294,6259.0
2019-11-11 13:55:00,194.97,195.29,194.91,195.0,7596.0,173.6918,173.9769,173.6384,173.7185,7596.0
2019-11-11 14:00:00,195.04,195.12,194.84,194.96,6448.0,173.7542,173.8254,173.576,173.6829,6448.0
2019-11-11 14:05:00,194.97,195.09,194.84,194.92,7726.0,173.6918,173.7987,173.576,173.6473,7726.0
2019-11-11 14:10:00,195.0,195.06,194.67,194.74,8034.0,173.7185,173.772,173.4245,173.4869,8034.0
2019-11-11 14:15:00,194.79,194.9,194.67,194.73,6187.0,173.5314,173.6294,173.4245,173.478,6187.0
2019-11-11 14:20:00,194.77,194.77,194.49,194.5,10529.0,173.5136,173.5136,173.2642,173.2731,10529.0
2019-11-11 14:25:00,194.5,194.66,194.31,194.66,8984.0,173.2731,173.4156,173.1038,173.4156,8984.0
2019-11-11 14:30:00,194.63,194.66,194.33,194.54,6471.0,173.3889,173.4156,173.1216,173.3087,6471.0
2019-11-11 14:35:00,194.53,194.91,194.5,194.7,11877.0,173.2998,173.6384,173.2731,173.4513,11877.0
2019-11-11 14:40:00,194.64,195.07,194.64,195.07,9062.0,173.3978,173.7809,173.3978,173.7809,9062.0
2019-11-11 14:45:00,195.09,195.19,194.93,195.08,9466.0,173.7987,173.8878,173.6562,173.7898,9466.0
2019-11-11 14:50:00,195.04,195.2,194.84,195.2,9184.0,173.7542,173.8967,173.576,173.8967,9184.0
2019-11-11 14:55:00,195.18,195.47,195.17,195.25,12278.0,173.8789,174.1372,173.87,173.9412,12278.0
2019-11-11 15:00:00,195.17,195.21,194.97,195.12,9955.0,173.87,173.9056,173.6918,173.8254,9955.0
2019-11-11 15:05:00,195.14,195.31,195.08,195.16,6830.0,173.8432,173.9947,173.7898,173.8611,6830.0
2019-11-11 15:10:00,195.18,195.18,195.0,195.0,6338.0,173.8789,173.8789,173.7185,173.7185,6338.0
2019-11-11 15:15:00,195.02,195.26,194.94,195.26,10247.0,173.7363,173.9502,173.6651,173.9502,10247.0
2019-11-11 15:20:00,195.27,195.42,195.26,195.42,8848.0,173.9591,174.0927,173.9502,174.0927,8848.0
2019-11-11 15:25:00,195.42,195.5,195.3,195.38,15898.0,174.0927,174.164,173.9858,174.0571,15898.0
2019-11-11 15:30:00,195.39,195.45,195.18,195.2,15424.0,174.066,174.1194,173.8789,173.8967,15424.0
2019-11-11 15:35:00,195.21,195.21,194.89,194.96,20585.0,173.9056,173.9056,173.6205,173.6829,20585.0
2019-11-11 15:40:00,194.97,195.05,194.9,194.97,22671.0,173.6918,173.7631,173.6294,173.6918,22671.0
2019-11-11 15:45:00,195.01,195.3,194.88,195.21,20595.0,173.7274,173.9858,173.6116,173.9056,20595.0
2019-11-11 15:50:00,195.25,195.25,194.76,194.99,39227.0,173.9412,173.9412,173.5047,173.7096,39227.0
2019-11-11 15:55:00,195.0,195.16,194.74,195.15,67088.0,173.7185,173.8611,173.4869,173.8522,67088.0
2019-11-12 09:30:00,194.73,194.9,194.03,194.82,19010.0,173.478,173.6294,172.8544,173.5582,19010.0
2019-11-12 09:35:00,194.96,195.57,194.77,195.03,16065.0,173.6829,174.2263,173.5136,173.7453,16065.0
2019-11-12 09:40:00,195.07,195.16,194.54,194.75,15482.0,173.7809,173.8611,173.3087,173.4958,15482.0
2019-11-12 09:45:00,194.76,194.95,194.22,194.22,22218.0,173.5047,173.674,173.0237,173.0237,22218.0
2019-11-12 09:50:00,194.22,194.91,194.04,194.69,98776.0,173.0237,173.6384,172.8633,173.4424,98776.0
2019-11-12 09:55:00,194.57,195.83,194.35,195.8,22923.0,173.3355,174.4579,173.1395,174.4312,22923.0
2019-11-12 10:00:00,195.9,196.02,195.4,195.68,13886.0,174.5203,174.6272,174.0749,174.3243,13886.0
2019-11-12 10:05:00,195.79,196.26,195.58,195.73,16500.0,174.4223,174.841,174.2352,174.3689,16500.0
2019-11-12 10:10:00,195.63,196.79,195.63,196.24,10222.0,174.2798,175.3132,174.2798,174.8232,10222.0
2019-11-12 10:15:00,196.41,196.7,196.4,196.65,17915.0,174.9746,175.233,174.9657,175.1885,17915.0
2019-11-12 10:20:00,196.65,196.77,196.39,196.66,11514.0,175.1885,175.2954,174.9568,175.1974,11514.0
2019-11-12 10:25:00,196.67,197.18,196.66,196.89,16695.0,175.2063,175.6606,175.1974,175.4023,16695.0
2019-11-12 10:30:00,196.9,196.91,195.97,196.14,21914.0,175.4112,175.4201,174.5827,174.7341,21914.0
2019-11-12 10:35:00,196.22,197.21,196.22,196.91,36839.0,174.8054,175.6873,174.8054,175.4201,36839.0
2019-11-12 10:40:00,196.91,197.07,196.61,196.83,17788.0,175.4201,175.5626,175.1528,175.3488,17788.0
2019-11-12 10:45:00,196.8,196.93,196.6,196.9,23800.0,175.3221,175.4379,175.1439,175.4112,23800.0
2019-11-12 10:50:00,196.89,197.21,196.84,196.95,14477.0,175.4023,175.6873,175.3577,175.4557,14477.0
2019-11-12 10:55:00,196.95,197.16,196.91,197.09,16243.0,175.4557,175.6428,175.4201,175.5804,16243.0
2019-11-12 11:00:00,197.06,197.35,196.9,197.0,18791.0,175.5537,175.8121,175.4112,175.5003,18791.0
2019-11-12 11:05:00,197.06,197.09,196.87,197.0,8184.0,175.5537,175.5804,175.3844,175.5003,8184.0
2019-11-12 11:10:00,197.0,197.09,196.89,196.94,9520.0,175.5003,175.5804,175.4023,175.4468,9520.0
2019-11-12 11:15:00,196.88,196.89,196.11,196.12,8523.0,175.3934,175.4023,174.7074,174.7163,8523.0
2019-11-12 11:20:00,196.12,196.51,196.03,196.24,25168.0,174.7163,175.0637,174.6361,174.8232,25168.0
2019-11-12 11:25:00,196.22,196.4,196.0,196.09,7891.0,174.8054,174.9657,174.6094,174.6896,7891.0
2019-11-12 11:30:00,196.14,196.4,196.06,196.06,7178.0,174.7341,174.9657,174.6628,174.6628,7178.0
2019-11-12 11:35:00,196.06,196.13,195.43,195.46,23989.0,174.6628,174.7252,174.1016,174.1283,23989.0
2019-11-12 11:40:00,195.37,195.55,195.22,195.23,8986.0,174.0481,174.2085,173.9145,173.9234,8986.0
2019-11-12 11:45:00,195.27,195.71,195.22,195.56,10750.0,173.9591,174.351,173.9145,174.2174,10750.0
2019-11-12 11:50:00,195.68,196.0,195.68,195.96,7752.0,174.3243,174.6094,174.3243,174.5738,7752.0
2019-11-12 11:55:00,195.96,195.96,195.44,195.49,10510.0,174.5738,174.5738,174.1105,174.1551,10510.0
2019-11-12 12:00:00,195.57,195.57,195.14,195.33,10456.0,174.2263,174.2263,173.8432,174.0125,10456.0
2019-11-12 12:05:00,195.31,195.34,195.0,195.06,15407.0,173.9947,174.0214,173.7185,173.772,15407.0
2019-11-12 12:10:00,195.02,195.27,195.0,195.23,4972.0,173.7363,173.9591,173.7185,173.9234,4972.0
2019-11-12 12:15:00,195.23,195.49,195.04,195.45,7720.0,173.9234,174.1551,173.7542,174.1194,7720.0
2019-11-12 12:20:00,195.47,195.47,195.22,195.31,4328.0,174.1372,174.1372,173.9145,173.9947,4328.0
2019-11-12 12:25:00,195.35,195.4,195.08,195.27,7250.0,174.0303,174.0749,173.7898,173.9591,7250.0
2019-11-12 12:30:00,195.25,195.7,195.25,195.69,4390.0,173.9412,174.3421,173.9412,174.3332,4390.0
2019-11-12 12:35:00,195.68,195.74,195.61,195.66,3187.0,174.3243,174.3778,174.262,174.3065,3187.0
2019-11-12 12:40:00,195.71,196.06,195.68,195.87,3797.0,174.351,174.6628,174.3243,174.4936,3797.0
2019-11-12 12:45:00,195.85,196.04,195.81,195.95,2961.0,174.4758,174.645,174.4401,174.5648,2961.0
2019-11-12 12:50:00,195.85,196.01,195.83,195.93,3301.0,174.4758,174.6183,174.4579,174.547,3301.0
2019-11-12 12:55:00,195.91,196.08,195.88,196.0,5562.0,174.5292,174.6807,174.5025,174.6094,5562.0
2019-11-12 13:00:00,196.06,196.15,196.06,196.06,5909.0,174.6628,174.743,174.6628,174.6628,5909.0
2019-11-12 13:05:00,196.06,196.17,195.98,196.07,7003.0,174.6628,174.7608,174.5916,174.6718,7003.0
2019-11-12 13:10:00,196.06,196.24,195.98,196.22,6281.0,174.6628,174.8232,174.5916,174.8054,6281.0
2019-11-12 13:15:00,196.24,196.31,196.07,196.07,5130.0,174.8232,174.8856,174.6718,174.6718,5130.0
2019-11-12 13:20:00,196.04,196.14,196.0,196.13,8305.0,174.645,174.7341,174.6094,174.7252,8305.0
2019-11-12 13:25:00,196.13,196.16,196.12,196.15,2647.0,174.7252,174.7519,174.7163,174.743,2647.0
2019-11-12 13:30:00,196.11,196.36,196.11,196.27,6029.0,174.7074,174.9301,174.7074,174.8499,6029.0
2019-11-12 13:35:00,196.27,196.46,196.19,196.38,3855.0,174.8499,175.0192,174.7787,174.9479,3855.0
2019-11-12 13:40:00,196.39,196.87,196.39,196.87,3105.0,174.9568,175.3844,174.9568,175.3844,3105.0
2019-11-12 13:45:00,196.83,196.89,196.65,196.74,6512.0,175.3488,175.4023,175.1885,175.2686,6512.0
2019-11-12 13:50:00,196.7,196.97,196.7,196.92,5911.0,175.233,175.4735,175.233,175.429,5911.0
2019-11-12 13:55:00,196.93,197.13,196.92,197.09,7601.0,175.4379,175.6161,175.429,175.5804,7601.0
2019-11-12 14:00:00,197.2,197.34,197.19,197.23,9829.0,175.6784,175.8032,175.6695,175.7052,9829.0
2019-11-12 14:05:00,197.19,197.47,197.17,197.43,6580.0,175.6695,175.919,175.6517,175.8833,6580.0
2019-11-12 14:10:00,197.43,197.49,197.19,197.23,7424.0,175.8833,175.9368,175.6695,175.7052,7424.0
2019-11-12 14:15:00,197.26,197.45,197.21,197.41,6897.0,175.7319,175.9011,175.6873,175.8655,6897.0
2019-11-12 14:20:00,197.41,197.64,197.4,197.62,9895.0,175.8655,176.0704,175.8566,176.0526,9895.0
2019-11-12 14:25:00,197.62,198.08,197.62,197.94,18032.0,176.0526,176.4624,176.0526,176.3377,18032.0
2019-11-12 14:30:00,197.94,198.34,197.92,198.24,14955.0,176.3377,176.694,176.3199,176.6049,14955.0
2019-11-12 14:35:00,198.25,198.3,198.04,198.08,9298.0,176.6138,176.6584,176.4268,176.4624,9298.0
2019-11-12 14:40:00,198.09,198.3,198.06,198.12,10592.0,176.4713,176.6584,176.4446,176.498,10592.0
2019-11-12 14:45:00,198.09,198.22,198.07,198.12,12289.0,176.4713,176.5871,176.4535,176.498,12289.0
2019-11-12 14:50:00,198.08,198.08,197.66,197.66,10112.0,176.4624,176.4624,176.0882,176.0882,10112.0
2019-11-12 14:55:00,197.65,197.96,197.59,197.9,8548.0,176.0793,176.3555,176.0259,176.302,8548.0
2019-11-12 15:00:00,197.94,197.94,197.81,197.89,6982.0,176.3377,176.3377,176.2219,176.2931,6982.0
2019-11-12 15:05:00,197.92,198.18,197.89,198.16,13736.0,176.3199,176.5515,176.2931,176.5337,13736.0
2019-11-12 15:10:00,198.16,198.27,198.0,198.07,14361.0,176.5337,176.6317,176.3911,176.4535,14361.0
2019-11-12 15:15:00,198.03,198.14,197.96,198.0,10824.0,176.4178,176.5158,176.3555,176.3911,10824.0
2019-11-12 15:20:00,198.0,198.25,198.0,198.23,9982.0,176.3911,176.6138,176.3911,176.596,9982.0
2019-11-12 15:25:00,198.25,198.29,198.2,198.21,9077.0,176.6138,176.6495,176.5693,176.5782,9077.0
2019-11-12 15:30:00,198.2,198.32,198.11,198.16,15102.0,176.5693,176.6762,176.4891,176.5337,15102.0
2019-11-12 15:35:00,198.19,198.35,198.18,198.23,16023.0,176.5604,176.7029,176.5515,176.596,16023.0
2019-11-12 15:40:00,198.23,198.38,198.19,198.2,16222.0,176.596,176.7296,176.5604,176.5693,16222.0
2019-11-12 15:45:00,198.19,198.58,198.16,198.53,33125.0,176.5604,176.9078,176.5337,176.8633,33125.0
2019-11-12 15:50:00,198.61,198.65,198.38,198.43,38263.0,176.9345,176.9702,176.7296,176.7742,38263.0
2019-11-12 15:55:00,198.41,198.44,197.93,198.22,88627.0,176.7564,176.7831,176.3288,176.5871,88627.0
2019-11-13 09:30:00,197.93,199.34,196.34,198.51,20388.0,176.3288,177.5849,174.9123,176.8455,20388.0
2019-11-13 09:35:00,198.9,199.7,198.89,199.62,12508.0,177.1929,177.9056,177.184,177.8343,12508.0
2019-11-13 09:40:00,199.36,199.36,198.51,198.76,42234.0,177.6027,177.6027,176.8455,177.0682,42234.0
2019-11-13 09:45:00,198.62,198.65,198.14,198.14,15060.0,176.9435,176.9702,176.5158,176.5158,15060.0
2019-11-13 09:50:00,198.19,198.49,198.01,198.48,10876.0,176.5604,176.8276,176.4,176.8187,10876.0
2019-11-13 09:55:00,198.75,198.83,198.59,198.69,3659.0,177.0593,177.1305,176.9167,177.0058,3659.0
2019-11-13 10:00:00,198.59,199.27,198.54,199.05,5974.0,176.9167,177.5225,176.8722,177.3265,5974.0
2019-11-13 10:05:00,198.84,199.74,198.63,199.54,29538.0,177.1394,177.9412,176.9524,177.7631,29538.0
2019-11-13 10:10:00,199.66,199.9,199.27,199.54,10201.0,177.87,178.0838,177.5225,177.7631,10201.0
2019-11-13 10:15:00,199.5,199.81,199.39,199.5,5404.0,177.7274,178.0036,177.6294,177.7274,5404.0
2019-11-13 10:20:00,199.5,199.59,199.39,199.41,6687.0,177.7274,177.8076,177.6294,177.6472,6687.0
2019-11-13 10:25:00,199.39,199.72,199.32,199.72,7914.0,177.6294,177.9234,177.5671,177.9234,7914.0
2019-11-13 10:30:00,199.65,199.84,199.52,199.73,9739.0,177.861,178.0303,177.7452,177.9323,9739.0
2019-11-13 10:35:00,199.71,199.83,199.59,199.8,7374.0,177.9145,178.0214,177.8076,177.9947,7374.0
2019-11-13 10:40:00,199.82,199.85,199.42,199.49,9728.0,178.0125,178.0392,177.6561,177.7185,9728.0
2019-11-13 10:45:00,199.55,199.75,199.55,199.55,7370.0,177.772,177.9501,177.772,177.772,7370.0
2019-11-13 10:50:00,199.53,199.89,199.3,199.7,19757.0,177.7541,178.0749,177.5492,177.9056,19757.0
2019-11-13 10:55:00,199.7,200.29,199.7,200.05,9313.0,177.9056,178.4312,177.9056,178.2174,9313.0
2019-11-13 11:00:00,199.94,200.21,199.77,199.97,5856.0,178.1194,178.3599,177.968,178.1461,5856.0
2019-11-13 11:05:00,199.97,200.01,199.0,199.23,10487.0,178.1461,178.1818,177.282,177.4869,10487.0
2019-11-13 11:10:00,199.17,199.32,199.09,199.25,5077.0,177.4334,177.5671,177.3622,177.5047,5077.0
2019-11-13 11:15:00,199.31,199.51,199.18,199.19,5755.0,177.5582,177.7363,177.4423,177.4512,5755.0
2019-11-13 11:20:00,199.3,199.3,198.6,198.6,12183.0,177.5492,177.5492,176.9256,176.9256,12183.0
2019-11-13 11:25:00,198.68,198.68,198.38,198.55,7875.0,176.9969,176.9969,176.7296,176.8811,7875.0
2019-11-13 11:30:00,198.69,198.76,198.32,198.5,9488.0,177.0058,177.0682,176.6762,176.8366,9488.0
2019-11-13 11:35:00,198.46,198.57,198.19,198.27,4200.0,176.8009,176.8989,176.5604,176.6317,4200.0
2019-11-13 11:40:00,198.26,198.27,197.84,197.89,12120.0,176.6227,176.6317,176.2486,176.2931,12120.0
2019-11-13 11:45:00,197.84,197.99,197.59,197.93,3690.0,176.2486,176.3822,176.0259,176.3288,3690.0
2019-11-13 11:50:00,197.8,198.09,197.8,198.09,6375.0,176.2129,176.4713,176.2129,176.4713,6375.0
2019-11-13 11:55:00,198.01,198.49,197.9,198.37,5057.0,176.4,176.8276,176.302,176.7207,5057.0
2019-11-13 12:00:00,198.49,198.69,198.41,198.69,9650.0,176.8276,177.0058,176.7564,177.0058,9650.0
2019-11-13 12:05:00,198.65,198.92,198.41,198.87,12023.0,176.9702,177.2107,176.7564,177.1662,12023.0
2019-11-13 12:10:00,199.12,199.31,199.08,199.23,3302.0,177.3889,177.5582,177.3533,177.4869,3302.0
2019-11-13 12:15:00,199.24,199.24,198.99,199.03,3414.0,177.4958,177.4958,177.2731,177.3087,3414.0
2019-11-13 12:20:00,198.97,199.15,198.91,198.95,5567.0,177.2553,177.4156,177.2018,177.2374,5567.0
2019-11-13 12:25:00,198.95,199.01,198.92,198.93,1200.0,177.2374,177.2909,177.2107,177.2196,1200.0
2019-11-13 12:30:00,198.87,198.96,198.65,198.75,2961.0,177.1662,177.2464,176.9702,177.0593,2961.0
2019-11-13 12:35:00,198.64,198.82,198.64,198.68,3428.0,176.9613,177.1216,176.9613,176.9969,3428.0
2019-11-13 12:40:00,198.63,198.8,198.63,198.79,2428.0,176.9524,177.1038,176.9524,177.0949,2428.0
2019-11-13 12:45:00,198.78,198.79,198.68,198.69,4766.0,177.086,177.0949,176.9969,177.0058,4766.0
2019-11-13 12:50:00,198.66,198.88,198.56,198.86,2101.0,176.9791,177.1751,176.89,177.1573,2101.0
2019-11-13 12:55:00,198.96,198.98,198.84,198.89,2516.0,177.2464,177.2642,177.1394,177.184,2516.0
2019-11-13 13:00:00,198.87,198.93,198.85,198.92,2745.0,177.1662,177.2196,177.1484,177.2107,2745.0
2019-11-13 13:05:00,198.89,198.89,198.62,198.62,7909.0,177.184,177.184,176.9435,176.9435,7909.0
2019-11-13 13:10:00,198.64,198.8,198.64,198.75,1472.0,176.9613,177.1038,176.9613,177.0593,1472.0
2019-11-13 13:15:00,198.78,198.83,198.6,198.6,5288.0,177.086,177.1305,176.9256,176.9256,5288.0
2019-11-13 13:20:00,198.6,198.65,198.5,198.62,2663.0,176.9256,176.9702,176.8366,176.9435,2663.0
2019-11-13 13:25:00,198.64,198.81,198.64,198.75,2772.0,176.9613,177.1127,176.9613,177.0593,2772.0
2019-11-13 13:30:00,198.78,198.9,198.73,198.88,2935.0,177.086,177.1929,177.0415,177.1751,2935.0
2019-11-13 13:35:00,198.9,199.0,198.89,198.96,4745.0,177.1929,177.282,177.184,177.2464,4745.0
2019-11-13 13:40:00,198.86,198.91,198.7,198.89,2879.0,177.1573,177.2018,177.0147,177.184,2879.0
2019-11-13 13:45:00,198.91,199.2,198.91,199.2,2373.0,177.2018,177.4602,177.2018,177.4602,2373.0
2019-11-13 13:50:00,199.2,199.27,199.12,199.12,2398.0,177.4602,177.5225,177.3889,177.3889,2398.0
2019-11-13 13:55:00,199.11,199.12,198.47,198.63,6733.0,177.38,177.3889,176.8098,176.9524,6733.0
2019-11-13 14:00:00,198.62,199.09,198.45,198.94,3034.0,176.9435,177.3622,176.792,177.2285,3034.0
2019-11-13 14:05:00,199.03,199.1,198.96,198.99,1899.0,177.3087,177.3711,177.2464,177.2731,1899.0
2019-11-13 14:10:00,199.06,199.08,198.85,198.85,4805.0,177.3354,177.3533,177.1484,177.1484,4805.0
2019-11-13 14:15:00,198.9,199.24,198.87,199.17,4659.0,177.1929,177.4958,177.1662,177.4334,4659.0
2019-11-13 14:20:00,199.12,199.39,199.12,199.3,5616.0,177.3889,177.6294,177.3889,177.5492,5616.0
2019-11-13 14:25:00,199.21,199.61,199.17,199.61,5273.0,177.4691,177.8254,177.4334,177.8254,5273.0
2019-11-13 14:30:00,199.62,199.87,199.62,199.7,7039.0,177.8343,178.057,177.8343,177.9056,7039.0
2019-11-13 14:35:00,199.69,199.69,199.51,199.65,5978.0,177.8967,177.8967,177.7363,177.861,5978.0
2019-11-13 14:40:00,199.66,199.79,199.65,199.74,7404.0,177.87,177.9858,177.861,177.9412,7404.0
2019-11-13 14:45:00,199.71,199.71,199.45,199.5,3244.0,177.9145,177.9145,177.6829,177.7274,3244.0
2019-11-13 14:50:00,199.5,199.5,199.26,199.27,8757.0,177.7274,177.7274,177.5136,177.5225,8757.0
2019-11-13 14:55:00,199.27,199.34,199.22,199.31,6854.0,177.5225,177.5849,177.478,177.5582,6854.0
2019-11-13 15:00:00,199.39,199.5,199.21,199.3,5928.0,177.6294,177.7274,177.4691,177.5492,5928.0
2019-11-13 15:05:00,199.35,199.36,199.23,199.34,5948.0,177.5938,177.6027,177.4869,177.5849,5948.0
2019-11-13 15:10:00,199.32,199.46,199.31,199.4,5089.0,177.5671,177.6918,177.5582,177.6383,5089.0
2019-11-13 15:15:00,199.39,199.42,199.3,199.4,6049.0,177.6294,177.6561,177.5492,177.6383,6049.0
2019-11-13 15:20:00,199.45,199.57,199.39,199.56,6552.0,177.6829,177.7898,177.6294,177.7809,6552.0
2019-11-13 15:25:00,199.52,199.53,199.38,199.43,7192.0,177.7452,177.7541,177.6205,177.6651,7192.0
2019-11-13 15:30:00,199.41,199.5,199.32,199.47,9285.0,177.6472,177.7274,177.5671,177.7007,9285.0
2019-11-13 15:35:00,199.44,199.58,199.41,199.46,17327.0,177.674,177.7987,177.6472,177.6918,17327.0
2019-11-13 15:40:00,199.46,199.63,199.38,199.63,12983.0,177.6918,177.8432,177.6205,177.8432,12983.0
2019-11-13 15:45:00,199.64,200.2,199.59,200.14,16173.0,177.8521,178.351,177.8076,178.2976,16173.0
2019-11-13 15:50:00,200.18,200.18,199.7,199.92,26601.0,178.3332,178.3332,177.9056,178.1016,26601.0
2019-11-13 15:55:00,199.92,199.95,199.2,199.29,75378.0,178.1016,178.1283,177.4602,177.5403,75378.0
2019-11-14 09:30:00,199.28,200.03,199.0,199.06,18993.0,177.5314,178.1996,177.282,177.3354,18993.0
2019-11-14 09:35:00,198.72,199.87,198.72,199.32,7760.0,177.0325,178.057,177.0325,177.5671,7760.0
2019-11-14 09:40:00,199.19,199.69,198.63,199.69,7380.0,177.4512,177.8967,176.9524,177.8967,7380.0
2019-11-14 09:45:00,199.64,200.07,199.25,199.89,7626.0,177.8521,178.2352,177.5047,178.0749,7626.0
2019-11-14 09:50:00,200.22,200.55,199.98,200.42,7739.0,178.3688,178.6628,178.155,178.547,7739.0
2019-11-14 09:55:00,200.52,201.3,200.4,201.19,9791.0,178.6361,179.331,178.5292,179.233,9791.0
2019-11-14 10:00:00,201.19,201.49,200.89,200.89,15739.0,179.233,179.5002,178.9657,178.9657,15739.0
2019-11-14 10:05:00,200.88,200.95,200.21,200.38,8305.0,178.9568,179.0192,178.3599,178.5114,8305.0
2019-11-14 10:10:00,200.38,200.83,200.23,200.65,7450.0,178.5114,178.9123,178.3777,178.7519,7450.0
2019-11-14 10:15:00,200.64,200.83,200.01,200.18,6773.0,178.743,178.9123,178.1818,178.3332,6773.0
2019-11-14 10:20:00,200.42,200.53,200.22,200.29,3511.0,178.547,178.645,178.3688,178.4312,3511.0
2019-11-14 10:25:00,200.28,200.36,200.0,200.36,4680.0,178.4223,178.4936,178.1728,178.4936,4680.0
2019-11-14 10:30:00,200.16,200.32,200.1,200.13,3592.0,178.3154,178.4579,178.2619,178.2887,3592.0
2019-11-14 10:35:00,200.03,200.42,200.03,200.31,5510.0,178.1996,178.547,178.1996,178.449,5510.0
2019-11-14 10:40:00,200.22,200.33,200.17,200.17,2670.0,178.3688,178.4668,178.3243,178.3243,2670.0
2019-11-14 10:45:00,200.24,200.24,200.02,200.07,5282.0,178.3867,178.3867,178.1907,178.2352,5282.0
2019-11-14 10:50:00,200.0,200.0,199.73,199.87,8323.0,178.1728,178.1728,177.9323,178.057,8323.0
2019-11-14 10:55:00,199.86,199.9,199.7,199.87,4761.0,178.0481,178.0838,177.9056,178.057,4761.0
2019-11-14 11:00:00,199.93,200.17,199.91,199.92,4604.0,178.1105,178.3243,178.0927,178.1016,4604.0
2019-11-14 11:05:00,199.97,200.13,199.69,199.69,7996.0,178.1461,178.2887,177.8967,177.8967,7996.0
2019-11-14 11:10:00,199.8,200.22,199.8,200.2,3724.0,177.9947,178.3688,177.9947,178.351,3724.0
2019-11-14 11:15:00,200.14,200.44,200.06,200.43,3076.0,178.2976,178.5648,178.2263,178.5559,3076.0
2019-11-14 11:20:00,200.52,200.55,200.41,200.51,2508.0,178.6361,178.6628,178.5381,178.6272,2508.0
2019-11-14 11:25:00,200.41,200.54,200.34,200.5,4086.0,178.5381,178.6539,178.4757,178.6183,4086.0
2019-11-14 11:30:00,200.49,200.51,200.36,200.41,3120.0,178.6094,178.6272,178.4936,178.5381,3120.0
2019-11-14 11:35:00,200.26,200.26,199.88,199.88,6087.0,178.4045,178.4045,178.0659,178.0659,6087.0
2019-11-14 11:40:00,199.95,199.95,199.75,199.8,8498.0,178.1283,178.1283,177.9501,177.9947,8498.0
2019-11-14 11:45:00,199.78,199.97,199.72,199.8,4150.0,177.9769,178.1461,177.9234,177.9947,4150.0
2019-11-14 11:50:00,199.79,199.79,199.6,199.74,3150.0,177.9858,177.9858,177.8165,177.9412,3150.0
2019-11-14 11:55:00,199.71,199.8,199.53,199.57,6641.0,177.9145,177.9947,177.7541,177.7898,6641.0
2019-11-14 12:00:00,199.54,199.54,199.29,199.32,5304.0,177.7631,177.7631,177.5403,177.5671,5304.0
2019-11-14 12:05:00,199.31,199.31,199.09,199.26,2251.0,177.5582,177.5582,177.3622,177.5136,2251.0
2019-11-14 12:10:00,199.27,199.61,199.23,199.54,9839.0,177.5225,177.8254,177.4869,177.7631,9839.0
2019-11-14 12:15:00,199.54,199.72,199.46,199.65,5811.0,177.7631,177.9234,177.6918,177.861,5811.0
2019-11-14 12:20:00,199.65,199.7,199.31,199.31,3500.0,177.861,177.9056,177.5582,177.5582,3500.0
2019-11-14 12:25:00,199.33,199.33,199.02,199.09,5598.0,177.576,177.576,177.2998,177.3622,5598.0
2019-11-14 12:30:00,199.11,199.16,198.93,199.12,3037.0,177.38,177.4245,177.2196,177.3889,3037.0
2019-11-14 12:35:00,199.12,199.13,198.86,199.05,6648.0,177.3889,177.3978,177.1573,177.3265,6648.0
2019-11-14 12:40:00,199.11,199.56,199.07,199.56,4969.0,177.38,177.7809,177.3443,177.7809,4969.0
2019-11-14 12:45:00,199.52,199.62,199.39,199.61,4334.0,177.7452,177.8343,177.6294,177.8254,4334.0
2019-11-14 12:50:00,199.56,199.6,199.35,199.49,3818.0,177.7809,177.8165,177.5938,177.7185,3818.0
2019-11-14 12:55:00,199.35,199.6,199.35,199.52,7099.0,177.5938,177.8165,177.5938,177.7452,7099.0
2019-11-14 13:00:00,199.56,199.68,199.42,199.42,5464.0,177.7809,177.8878,177.6561,177.6561,5464.0
2019-11-14 13:05:00,199.38,199.51,199.38,199.51,4830.0,177.6205,177.7363,177.6205,177.7363,4830.0
2019-11-14 13:10:00,199.54,199.54,199.24,199.24,5993.0,177.7631,177.7631,177.4958,177.4958,5993.0
2019-11-14 13:15:00,199.28,199.58,199.26,199.56,5029.0,177.5314,177.7987,177.5136,177.7809,5029.0
2019-11-14 13:20:00,199.56,199.6,199.49,199.49,1854.0,177.7809,177.8165,177.7185,177.7185,1854.0
2019-11-14 13:25:00,199.46,199.51,199.4,199.41,1700.0,177.6918,177.7363,177.6383,177.6472,1700.0
2019-11-14 13:30:00,199.42,199.54,199.3,199.3,3750.0,177.6561,177.7631,177.5492,177.5492,3750.0
2019-11-14 13:35:00,199.35,199.38,199.2,199.37,3168.0,177.5938,177.6205,177.4602,177.6116,3168.0
2019-11-14 13:40:00,199.34,199.42,199.2,199.31,4601.0,177.5849,177.6561,177.4602,177.5582,4601.0
2019-11-14 13:45:00,199.35,199.54,199.27,199.49,7843.0,177.5938,177.7631,177.5225,177.7185,7843.0
2019-11-14 13:50:00,199.44,199.73,199.44,199.68,6381.0,177.674,177.9323,177.674,177.8878,6381.0
2019-11-14 13:55:00,199.68,200.0,199.36,199.42,15616.0,177.8878,178.1728,177.6027,177.6561,15616.0
2019-11-14 14:00:00,199.36,199.71,199.31,199.63,5791.0,177.6027,177.9145,177.5582,177.8432,5791.0
2019-11-14 14:05:00,199.59,199.62,199.38,199.52,4893.0,177.8076,177.8343,177.6205,177.7452,4893.0
2019-11-14 14:10:00,199.48,199.5,199.32,199.33,6828.0,177.7096,177.7274,177.5671,177.576,6828.0
2019-11-14 14:15:00,199.36,199.62,199.35,199.57,3063.0,177.6027,177.8343,177.5938,177.7898,3063.0
2019-11-14 14:20:00,199.56,199.69,199.55,199.62,4902.0,177.7809,177.8967,177.772,177.8343,4902.0
2019-11-14 14:25:00,199.59,199.71,199.44,199.67,5776.0,177.8076,177.9145,177.674,177.8789,5776.0
2019-11-14 14:30:00,199.68,199.87,199.61,199.63,4977.0,177.8878,178.057,177.8254,177.8432,4977.0
2019-11-14 14:35:00,199.54,199.91,199.54,199.77,9670.0,177.7631,178.0927,177.7631,177.968,9670.0
2019-11-14 14:40:00,199.77,199.77,199.6,199.71,1904.0,177.968,177.968,177.8165,177.9145,1904.0
2019-11-14 14:45:00,199.75,199.8,199.67,199.77,1727.0,177.9501,177.9947,177.8789,177.968,1727.0
2019-11-14 14:50:00,199.75,199.76,199.44,199.5,7555.0,177.9501,177.959,177.674,177.7274,7555.0
2019-11-14 14:55:00,199.51,199.55,199.44,199.44,4045.0,177.7363,177.772,177.674,177.674,4045.0
2019-11-14 15:00:00,199.46,199.56,199.45,199.5,3856.0,177.6918,177.7809,177.6829,177.7274,3856.0
2019-11-14 15:05:00,199.54,199.68,199.53,199.68,3836.0,177.7631,177.8878,177.7541,177.8878,3836.0
2019-11-14 15:10:00,199.65,199.71,199.47,199.51,4137.0,177.861,177.9145,177.7007,177.7363,4137.0
2019-11-14 15:15:00,199.51,199.58,199.45,199.57,4987.0,177.7363,177.7987,177.6829,177.7898,4987.0
2019-11-14 15:20:00,199.58,199.84,199.56,199.73,6833.0,177.7987,178.0303,177.7809,177.9323,6833.0
2019-11-14 15:25:00,199.75,199.84,199.71,199.75,4379.0,177.9501,178.0303,177.9145,177.9501,4379.0
2019-11-14 15:30:00,199.76,199.76,199.65,199.73,8220.0,177.959,177.959,177.861,177.9323,8220.0
2019-11-14 15:35:00,199.72,199.82,199.61,199.8,10709.0,177.9234,178.0125,177.8254,177.9947,10709.0
2019-11-14 15:40:00,199.81,199.86,199.71,199.83,9412.0,178.0036,178.0481,177.9145,178.0214,9412.0
2019-11-14 15:45:00,199.78,199.85,199.74,199.79,6652.0,177.9769,178.0392,177.9412,177.9858,6652.0
2019-11-14 15:50:00,199.73,199.78,199.44,199.44,12785.0,177.9323,177.9769,177.674,177.674,12785.0
2019-11-14 15:55:00,199.45,199.9,199.38,199.71,49197.0,177.6829,178.0838,177.6205,177.9145,49197.0
2019-11-15 09:30:00,201.63,202.47,200.95,202.03,53002.0,179.625,180.3733,179.0192,179.9813,53002.0
2019-11-15 09:35:00,202.27,202.55,201.6,201.77,9710.0,180.1951,180.4446,179.5982,179.7497,9710.0
2019-11-15 09:40:00,201.71,202.27,201.34,201.99,11199.0,179.6962,180.1951,179.3666,179.9457,11199.0
2019-11-15 09:45:00,201.83,202.39,201.36,202.39,7005.0,179.8031,180.302,179.3844,180.302,7005.0
2019-11-15 09:50:00,202.18,202.29,201.94,201.94,7785.0,180.1149,180.2129,179.9011,179.9011,7785.0
2019-11-15 09:55:00,201.87,202.22,201.77,201.95,7346.0,179.8388,180.1506,179.7497,179.91,7346.0
2019-11-15 10:00:00,202.09,202.18,201.8,201.8,6602.0,180.0348,180.1149,179.7764,179.7764,6602.0
2019-11-15 10:05:00,201.8,202.28,201.8,202.18,5197.0,179.7764,180.204,179.7764,180.1149,5197.0
2019-11-15 10:10:00,202.32,202.58,202.28,202.28,8060.0,180.2397,180.4713,180.204,180.204,8060.0
2019-11-15 10:15:00,202.23,202.4,202.17,202.35,5052.0,180.1595,180.3109,180.106,180.2664,5052.0
2019-11-15 10:20:00,202.32,202.32,201.88,202.23,6193.0,180.2397,180.2397,179.8477,180.1595,6193.0
2019-11-15 10:25:00,202.19,202.31,201.99,202.19,7777.0,180.1238,180.2307,179.9457,180.1238,7777.0
2019-11-15 10:30:00,202.15,202.34,202.15,202.34,3834.0,180.0882,180.2575,180.0882,180.2575,3834.0
2019-11-15 10:35:00,202.27,202.32,202.04,202.2,6885.0,180.1951,180.2397,179.9902,180.1328,6885.0
2019-11-15 10:40:00,202.22,202.34,202.11,202.29,7613.0,180.1506,180.2575,180.0526,180.2129,7613.0
2019-11-15 10:45:00,202.32,202.33,202.14,202.25,7067.0,180.2397,180.2486,180.0793,180.1773,7067.0
2019-11-15 10:50:00,202.23,202.34,202.16,202.32,5138.0,180.1595,180.2575,180.0971,180.2397,5138.0
2019-11-15 10:55:00,202.3,202.33,202.19,202.21,3101.0,180.2218,180.2486,180.1238,180.1417,3101.0
2019-11-15 11:00:00,202.27,202.42,202.12,202.18,18073.0,180.1951,180.3287,180.0615,180.1149,18073.0
2019-11-15 11:05:00,202.28,202.57,202.19,202.43,16144.0,180.204,180.4624,180.1238,180.3376,16144.0
2019-11-15 11:10:00,202.48,202.59,202.35,202.53,6856.0,180.3822,180.4802,180.2664,180.4267,6856.0
2019-11-15 11:15:00,202.47,202.81,202.42,202.73,3743.0,180.3733,180.6762,180.3287,180.6049,3743.0
2019-11-15 11:20:00,202.78,202.79,202.58,202.65,5092.0,180.6495,180.6584,180.4713,180.5336,5092.0
2019-11-15 11:25:00,202.63,202.89,202.63,202.89,7316.0,180.5158,180.7474,180.5158,180.7474,7316.0
2019-11-15 11:30:00,202.85,202.93,202.75,202.81,3465.0,180.7118,180.7831,180.6227,180.6762,3465.0
2019-11-15 11:35:00,202.84,202.98,202.74,202.74,12822.0,180.7029,180.8276,180.6138,180.6138,12822.0
2019-11-15 11:40:00,202.72,202.72,202.44,202.45,11444.0,180.596,180.596,180.3466,180.3555,11444.0
2019-11-15 11:45:00,202.49,202.72,202.45,202.71,3790.0,180.3911,180.596,180.3555,180.5871,3790.0
2019-11-15 11:50:00,202.71,202.83,202.64,202.65,5509.0,180.5871,180.694,180.5247,180.5336,5509.0
2019-11-15 11:55:00,202.56,202.57,202.1,202.1,3672.0,180.4535,180.4624,180.0437,180.0437,3672.0
2019-11-15 12:00:00,202.19,202.24,201.97,202.03,8877.0,180.1238,180.1684,179.9279,179.9813,8877.0
2019-11-15 12:05:00,202.03,202.07,201.88,201.95,3500.0,179.9813,180.0169,179.8477,179.91,3500.0
2019-11-15 12:10:00,201.94,201.96,201.72,201.89,4200.0,179.9011,179.9189,179.7051,179.8566,4200.0
2019-11-15 12:15:00,201.9,201.9,201.61,201.61,4200.0,179.8655,179.8655,179.6071,179.6071,4200.0
2019-11-15 12:20:00,201.55,201.57,201.01,201.01,5243.0,179.5537,179.5715,179.0726,179.0726,5243.0
2019-11-15 12:25:00,200.98,201.09,200.95,200.99,5220.0,179.0459,179.1439,179.0192,179.0548,5220.0
2019-11-15 12:30:00,201.08,201.38,200.95,201.38,9357.0,179.135,179.4022,179.0192,179.4022,9357.0
2019-11-15 12:35:00,201.53,201.63,201.43,201.48,3630.0,179.5359,179.625,179.4468,179.4913,3630.0
2019-11-15 12:40:00,201.43,201.43,201.24,201.31,7034.0,179.4468,179.4468,179.2775,179.3399,7034.0
2019-11-15 12:45:00,201.31,201.33,201.13,201.25,7268.0,179.3399,179.3577,179.1795,179.2864,7268.0
2019-11-15 12:50:00,201.22,201.32,201.15,201.22,4196.0,179.2597,179.3488,179.1973,179.2597,4196.0
2019-11-15 12:55:00,201.18,201.23,201.03,201.19,3831.0,179.2241,179.2686,179.0904,179.233,3831.0
2019-11-15 13:00:00,201.25,201.32,201.11,201.32,4357.0,179.2864,179.3488,179.1617,179.3488,4357.0
2019-11-15 13:05:00,201.37,201.59,201.35,201.54,5035.0,179.3933,179.5893,179.3755,179.5448,5035.0
2019-11-15 13:10:00,201.56,201.62,201.49,201.49,3536.0,179.5626,179.616,179.5002,179.5002,3536.0
2019-11-15 13:15:00,201.46,201.46,201.29,201.43,5564.0,179.4735,179.4735,179.3221,179.4468,5564.0
2019-11-15 13:20:00,201.4,201.61,201.36,201.52,8988.0,179.4201,179.6071,179.3844,179.527,8988.0
2019-11-15 13:25:00,201.57,201.57,201.39,201.49,13080.0,179.5715,179.5715,179.4112,179.5002,13080.0
2019-11-15 13:30:00,201.44,201.66,201.38,201.65,5587.0,179.4557,179.6517,179.4022,179.6428,5587.0
2019-11-15 13:35:00,201.69,201.8,201.65,201.72,6095.0,179.6784,179.7764,179.6428,179.7051,6095.0
2019-11-15 13:40:00,201.67,201.69,201.63,201.64,3471.0,179.6606,179.6784,179.625,179.6339,3471.0
2019-11-15 13:45:00,201.61,201.72,201.61,201.72,1850.0,179.6071,179.7051,179.6071,179.7051,1850.0
2019-11-15 13:50:00,201.74,201.81,201.63,201.69,2989.0,179.723,179.7853,179.625,179.6784,2989.0
2019-11-15 13:55:00,201.69,201.85,201.69,201.85,5672.0,179.6784,179.8209,179.6784,179.8209,5672.0
2019-11-15 14:00:00,201.81,201.96,201.81,201.92,3280.0,179.7853,179.9189,179.7853,179.8833,3280.0
2019-11-15 14:05:00,201.9,201.95,201.64,201.65,6490.0,179.8655,179.91,179.6339,179.6428,6490.0
2019-11-15 14:10:00,201.68,201.86,201.68,201.83,10011.0,179.6695,179.8299,179.6695,179.8031,10011.0
2019-11-15 14:15:00,201.83,201.9,201.79,201.83,3423.0,179.8031,179.8655,179.7675,179.8031,3423.0
2019-11-15 14:20:00,201.85,201.86,201.73,201.75,6674.0,179.8209,179.8299,179.714,179.7319,6674.0
2019-11-15 14:25:00,201.82,201.83,201.68,201.77,5799.0,179.7942,179.8031,179.6695,179.7497,5799.0
2019-11-15 14:30:00,201.77,201.77,201.51,201.51,9140.0,179.7497,179.7497,179.5181,179.5181,9140.0
2019-11-15 14:35:00,201.53,201.7,201.53,201.67,4494.0,179.5359,179.6873,179.5359,179.6606,4494.0
2019-11-15 14:40:00,201.67,201.96,201.66,201.94,4620.0,179.6606,179.9189,179.6517,179.9011,4620.0
2019-11-15 14:45:00,201.95,202.05,201.93,201.95,1953.0,179.91,179.9991,179.8922,179.91,1953.0
2019-11-15 14:50:00,201.97,202.01,201.88,201.89,9644.0,179.9279,179.9635,179.8477,179.8566,9644.0
2019-11-15 14:55:00,201.87,201.88,201.71,201.74,7280.0,179.8388,179.8477,179.6962,179.723,7280.0
2019-11-15 15:00:00,201.7,201.79,201.65,201.78,17287.0,179.6873,179.7675,179.6428,179.7586,17287.0
2019-11-15 15:05:00,201.75,201.75,201.5,201.55,8422.0,179.7319,179.7319,179.5091,179.5537,8422.0
2019-11-15 15:10:00,201.54,201.68,201.48,201.63,29702.0,179.5448,179.6695,179.4913,179.625,29702.0
2019-11-15 15:15:00,201.62,201.91,201.62,201.87,6514.0,179.616,179.8744,179.616,179.8388,6514.0
2019-11-15 15:20:00,201.89,202.08,201.85,202.05,11805.0,179.8566,180.0258,179.8209,179.9991,11805.0
2019-11-15 15:25:00,202.08,202.13,201.91,201.99,20548.0,180.0258,180.0704,179.8744,179.9457,20548.0
2019-11-15 15:30:00,201.95,202.13,201.93,202.05,9222.0,179.91,180.0704,179.8922,179.9991,9222.0
2019-11-15 15:35:00,202.08,202.18,202.04,202.17,6009.0,180.0258,180.1149,179.9902,180.106,6009.0
2019-11-15 15:40:00,202.17,202.21,201.95,202.11,14362.0,180.106,180.1417,179.91,180.0526,14362.0
2019-11-15 15:45:00,202.09,202.25,202.04,202.21,6759.0,180.0348,180.1773,179.9902,180.1417,6759.0
2019-11-15 15:50:00,202.19,202.42,202.18,202.33,20348.0,180.1238,180.3287,180.1149,180.2486,20348.0
2019-11-15 15:55:00,202.3,202.5,202.27,202.5,58420.0,180.2218,180.4,180.1951,180.4,58420.0
2019-11-18 09:30:00,202.38,202.81,202.01,202.31,18137.0,180.2931,180.6762,179.9635,180.2307,18137.0
2019-11-18 09:35:00,202.49,203.1,202.33,202.96,14008.0,180.3911,180.9345,180.2486,180.8098,14008.0
2019-11-18 09:40:00,203.06,203.46,202.88,202.91,7373.0,180.8989,181.2552,180.7385,180.7653,7373.0
2019-11-18 09:45:00,202.9,203.29,202.82,203.29,11010.0,180.7564,181.1038,180.6851,181.1038,11010.0
2019-11-18 09:50:00,203.19,203.29,202.92,203.11,11682.0,181.0147,181.1038,180.7742,180.9434,11682.0
2019-11-18 09:55:00,203.18,203.69,203.11,203.48,11605.0,181.0058,181.4601,180.9434,181.2731,11605.0
2019-11-18 10:00:00,203.48,204.12,203.48,204.12,15070.0,181.2731,181.8432,181.2731,181.8432,15070.0
2019-11-18 10:05:00,204.08,204.09,203.53,203.88,12202.0,181.8076,181.8165,181.3176,181.6294,12202.0
2019-11-18 10:10:00,203.9,204.19,203.79,203.79,10321.0,181.6472,181.9056,181.5492,181.5492,10321.0
2019-11-18 10:15:00,203.89,204.13,203.75,204.04,6533.0,181.6383,181.8521,181.5136,181.7719,6533.0
2019-11-18 10:20:00,204.06,204.12,203.8,203.8,9414.0,181.7898,181.8432,181.5581,181.5581,9414.0
2019-11-18 10:25:00,203.82,204.14,203.76,204.0,7451.0,181.576,181.861,181.5225,181.7363,7451.0
2019-11-18 10:30:00,204.02,204.2,203.86,204.04,11321.0,181.7541,181.9145,181.6116,181.7719,11321.0
2019-11-18 10:35:00,203.99,204.06,203.83,203.93,19248.0,181.7274,181.7898,181.5849,181.6739,19248.0
2019-11-18 10:40:00,203.93,204.07,203.83,203.93,7242.0,181.6739,181.7987,181.5849,181.6739,7242.0
2019-11-18 10:45:00,203.93,204.14,203.88,204.03,9434.0,181.6739,181.861,181.6294,181.763,9434.0
2019-11-18 10:50:00,204.03,204.22,203.76,203.76,8854.0,181.763,181.9323,181.5225,181.5225,8854.0
2019-11-18 10:55:00,203.75,203.91,203.67,203.88,16118.0,181.5136,181.6561,181.4423,181.6294,16118.0
2019-11-18 11:00:00,203.86,203.86,203.49,203.64,7140.0,181.6116,181.6116,181.282,181.4156,7140.0
2019-11-18 11:05:00,203.63,203.99,203.63,203.81,8929.0,181.4067,181.7274,181.4067,181.567,8929.0
2019-11-18 11:10:00,203.83,204.08,203.73,203.95,13977.0,181.5849,181.8076,181.4958,181.6918,13977.0
2019-11-18 11:15:00,203.95,204.14,203.89,204.08,11216.0,181.6918,181.861,181.6383,181.8076,11216.0
2019-11-18 11:20:00,204.08,204.22,203.96,204.06,10289.0,181.8076,181.9323,181.7007,181.7898,10289.0
2019-11-18 11:25:00,204.06,204.11,203.85,204.1,10635.0,181.7898,181.8343,181.6027,181.8254,10635.0
2019-11-18 11:30:00,204.09,204.21,204.07,204.19,7592.0,181.8165,181.9234,181.7987,181.9056,7592.0
2019-11-18 11:35:00,204.16,204.19,203.92,204.09,8591.0,181.8788,181.9056,181.665,181.8165,8591.0
2019-11-18 11:40:00,204.08,204.16,203.93,204.16,5875.0,181.8076,181.8788,181.6739,181.8788,5875.0
2019-11-18 11:45:00,204.08,204.08,203.92,204.04,6461.0,181.8076,181.8076,181.665,181.7719,6461.0
2019-11-18 11:50:00,204.01,204.21,203.94,204.11,9211.0,181.7452,181.9234,181.6829,181.8343,9211.0
2019-11-18 11:55:00,204.09,204.14,203.93,204.0,5252.0,181.8165,181.861,181.6739,181.7363,5252.0
2019-11-18 12:00:00,203.99,204.12,203.93,203.97,6950.0,181.7274,181.8432,181.6739,181.7096,6950.0
2019-11-18 12:05:00,203.98,204.13,203.95,204.06,5896.0,181.7185,181.8521,181.6918,181.7898,5896.0
2019-11-18 12:10:00,204.06,204.06,203.94,203.98,5874.0,181.7898,181.7898,181.6829,181.7185,5874.0
2019-11-18 12:15:00,204.01,204.14,204.01,204.07,4974.0,181.7452,181.861,181.7452,181.7987,4974.0
2019-11-18 12:20:00,204.08,204.12,203.9,203.9,2921.0,181.8076,181.8432,181.6472,181.6472,2921.0
2019-11-18 12:25:00,203.88,203.91,203.71,203.76,4688.0,181.6294,181.6561,181.478,181.5225,4688.0
2019-11-18 12:30:00,203.72,203.87,203.52,203.81,7389.0,181.4869,181.6205,181.3087,181.567,7389.0
2019-11-18 12:35:00,203.83,203.9,203.76,203.85,4461.0,181.5849,181.6472,181.5225,181.6027,4461.0
2019-11-18 12:40:00,203.9,204.04,203.81,204.0,3611.0,181.6472,181.7719,181.567,181.7363,3611.0
2019-11-18 12:45:00,203.99,204.05,203.95,203.96,1871.0,181.7274,181.7808,181.6918,181.7007,1871.0
2019-11-18 12:50:00,203.98,204.04,203.92,203.99,3775.0,181.7185,181.7719,181.665,181.7274,3775.0
2019-11-18 12:55:00,203.98,204.02,203.76,203.8,1900.0,181.7185,181.7541,181.5225,181.5581,1900.0
2019-11-18 13:00:00,203.82,203.92,203.77,203.92,3860.0,181.576,181.665,181.5314,181.665,3860.0
2019-11-18 13:05:00,203.86,203.86,203.69,203.69,12191.0,181.6116,181.6116,181.4601,181.4601,12191.0
2019-11-18 13:10:00,203.65,203.9,203.56,203.83,13006.0,181.4245,181.6472,181.3443,181.5849,13006.0
2019-11-18 13:15:00,203.81,203.82,203.7,203.76,3041.0,181.567,181.576,181.469,181.5225,3041.0
2019-11-18 13:20:00,203.75,203.76,203.62,203.67,5634.0,181.5136,181.5225,181.3978,181.4423,5634.0
2019-11-18 13:25:00,203.75,203.75,203.44,203.46,5728.0,181.5136,181.5136,181.2374,181.2552,5728.0
2019-11-18 13:30:00,203.5,203.72,203.48,203.68,5431.0,181.2909,181.4869,181.2731,181.4512,5431.0
2019-11-18 13:35:00,203.64,203.65,203.54,203.65,2247.0,181.4156,181.4245,181.3265,181.4245,2247.0
2019-11-18 13:40:00,203.67,203.71,203.35,203.36,6104.0,181.4423,181.478,181.1572,181.1662,6104.0
2019-11-18 13:45:00,203.36,203.55,203.35,203.55,3545.0,181.1662,181.3354,181.1572,181.3354,3545.0
2019-11-18 13:50:00,203.53,203.69,203.49,203.64,2516.0,181.3176,181.4601,181.282,181.4156,2516.0
2019-11-18 13:55:00,203.66,203.66,203.45,203.56,5544.0,181.4334,181.4334,181.2463,181.3443,5544.0
2019-11-18 14:00:00,203.56,203.56,203.42,203.49,5424.0,181.3443,181.3443,181.2196,181.282,5424.0
2019-11-18 14:05:00,203.47,203.48,203.44,203.47,3341.0,181.2641,181.2731,181.2374,181.2641,3341.0
2019-11-18 14:10:00,203.47,203.61,203.43,203.61,5052.0,181.2641,181.3889,181.2285,181.3889,5052.0
2019-11-18 14:15:00,203.58,203.58,203.39,203.39,33400.0,181.3621,181.3621,181.1929,181.1929,33400.0
2019-11-18 14:20:00,203.36,203.4,203.21,203.23,6044.0,181.1662,181.2018,181.0325,181.0503,6044.0
2019-11-18 14:25:00,203.21,203.38,203.19,203.34,6026.0,181.0325,181.184,181.0147,181.1483,6026.0
2019-11-18 14:30:00,203.33,203.47,203.3,203.43,7149.0,181.1394,181.2641,181.1127,181.2285,7149.0
2019-11-18 14:35:00,203.45,203.52,203.18,203.25,4957.0,181.2463,181.3087,181.0058,181.0682,4957.0
2019-11-18 14:40:00,203.25,203.3,203.09,203.17,6615.0,181.0682,181.1127,180.9256,180.9969,6615.0
2019-11-18 14:45:00,203.28,203.35,202.93,203.06,36518.0,181.0949,181.1572,180.7831,180.8989,36518.0
2019-11-18 14:50:00,203.09,203.16,202.95,203.02,8188.0,180.9256,180.988,180.8009,180.8633,8188.0
2019-11-18 14:55:00,203.02,203.3,203.02,203.09,8949.0,180.8633,181.1127,180.8633,180.9256,8949.0
2019-11-18 15:00:00,203.06,203.1,202.78,202.91,13855.0,180.8989,180.9345,180.6495,180.7653,13855.0
2019-11-18 15:05:00,202.91,202.94,202.77,202.77,7973.0,180.7653,180.792,180.6405,180.6405,7973.0
2019-11-18 15:10:00,202.73,202.73,202.52,202.56,8199.0,180.6049,180.6049,180.4178,180.4535,8199.0
2019-11-18 15:15:00,202.48,202.52,202.3,202.49,8963.0,180.3822,180.4178,180.2218,180.3911,8963.0
2019-11-18 15:20:00,202.49,202.71,202.49,202.57,10123.0,180.3911,180.5871,180.3911,180.4624,10123.0
2019-11-18 15:25:00,202.59,202.68,202.52,202.66,6662.0,180.4802,180.5604,180.4178,180.5425,6662.0
2019-11-18 15:30:00,202.66,202.93,202.65,202.84,12191.0,180.5425,180.7831,180.5336,180.7029,12191.0
2019-11-18 15:35:00,202.81,202.81,202.62,202.73,14624.0,180.6762,180.6762,180.5069,180.6049,14624.0
2019-11-18 15:40:00,202.76,202.76,202.53,202.55,12231.0,180.6316,180.6316,180.4267,180.4446,12231.0
2019-11-18 15:45:00,202.56,202.62,202.47,202.6,12735.0,180.4535,180.5069,180.3733,180.4891,12735.0
2019-11-18 15:50:00,202.56,202.93,202.51,202.69,22453.0,180.4535,180.7831,180.4089,180.5693,22453.0
2019-11-18 15:55:00,202.68,202.81,202.62,202.75,112711.0,180.5604,180.6762,180.5069,180.6227,112711.0
2019-11-19 09:30:00,203.94,204.93,203.85,204.92,22868.0,181.6829,182.5648,181.6027,182.5559,22868.0
2019-11-19 09:35:00,204.55,204.99,203.78,203.82,10634.0,182.2263,182.6183,181.5403,181.576,10634.0
2019-11-19 09:40:00,203.7,203.93,203.3,203.31,9747.0,181.469,181.6739,181.1127,181.1216,9747.0
2019-11-19 09:45:00,203.54,203.74,203.21,203.45,10713.0,181.3265,181.5047,181.0325,181.2463,10713.0
2019-11-19 09:50:00,203.44,203.86,203.36,203.58,11959.0,181.2374,181.6116,181.1662,181.3621,11959.0
2019-11-19 09:55:00,203.58,203.84,203.4,203.83,11154.0,181.3621,181.5938,181.2018,181.5849,11154.0
2019-11-19 10:00:00,203.83,203.83,203.1,203.64,15081.0,181.5849,181.5849,180.9345,181.4156,15081.0
2019-11-19 10:05:00,203.58,203.77,203.36,203.72,14901.0,181.3621,181.5314,181.1662,181.4869,14901.0
2019-11-19 10:10:00,203.71,204.1,203.36,203.51,8036.0,181.478,181.8254,181.1662,181.2998,8036.0
2019-11-19 10:15:00,203.36,203.49,203.13,203.28,14946.0,181.1662,181.282,180.9613,181.0949,14946.0
2019-11-19 10:20:00,203.37,203.42,202.87,203.06,19215.0,181.1751,181.2196,180.7296,180.8989,19215.0
2019-11-19 10:25:00,203.04,203.16,202.85,202.99,5811.0,180.8811,180.988,180.7118,180.8365,5811.0
2019-11-19 10:30:00,202.97,203.84,202.97,203.81,4244.0,180.8187,181.5938,180.8187,181.567,4244.0
2019-11-19 10:35:00,203.77,204.19,203.77,203.86,3484.0,181.5314,181.9056,181.5314,181.6116,3484.0
2019-11-19 10:40:00,203.91,204.04,203.77,203.78,7003.0,181.6561,181.7719,181.5314,181.5403,7003.0
2019-11-19 10:45:00,203.74,203.94,203.69,203.86,11189.0,181.5047,181.6829,181.4601,181.6116,11189.0
2019-11-19 10:50:00,203.99,204.09,203.65,203.69,6101.0,181.7274,181.8165,181.4245,181.4601,6101.0
2019-11-19 10:55:00,203.57,203.66,203.34,203.48,8449.0,181.3532,181.4334,181.1483,181.2731,8449.0
2019-11-19 11:00:00,203.46,203.53,203.01,203.18,13482.0,181.2552,181.3176,180.8544,181.0058,13482.0
2019-11-19 11:05:00,203.22,203.35,203.18,203.28,2209.0,181.0414,181.1572,181.0058,181.0949,2209.0
2019-11-19 11:10:00,203.31,203.56,203.14,203.56,4549.0,181.1216,181.3443,180.9702,181.3443,4549.0
2019-11-19 11:15:00,203.51,203.62,203.31,203.49,7338.0,181.2998,181.3978,181.1216,181.282,7338.0
2019-11-19 11:20:00,203.62,203.7,203.39,203.56,16186.0,181.3978,181.469,181.1929,181.3443,16186.0
2019-11-19 11:25:00,203.58,203.62,203.34,203.4,23994.0,181.3621,181.3978,181.1483,181.2018,23994.0
2019-11-19 11:30:00,203.38,203.52,203.18,203.37,26079.0,181.184,181.3087,181.0058,181.1751,26079.0
2019-11-19 11:35:00,203.21,203.5,203.15,203.35,6600.0,181.0325,181.2909,180.9791,181.1572,6600.0
2019-11-19 11:40:00,203.41,203.51,203.31,203.5,5306.0,181.2107,181.2998,181.1216,181.2909,5306.0
2019-11-19 11:45:00,203.52,203.57,203.07,203.34,8415.0,181.3087,181.3532,180.9078,181.1483,8415.0
2019-11-19 11:50:00,203.42,203.42,203.1,203.1,7970.0,181.2196,181.2196,180.9345,180.9345,7970.0
2019-11-19 11:55:00,203.23,203.31,203.0,203.18,7640.0,181.0503,181.1216,180.8454,181.0058,7640.0
2019-11-19 12:00:00,203.24,203.24,202.92,202.99,4729.0,181.0592,181.0592,180.7742,180.8365,4729.0
2019-11-19 12:05:00,202.94,203.0,202.76,202.89,4236.0,180.792,180.8454,180.6316,180.7474,4236.0
2019-11-19 12:10:00,202.89,203.1,202.78,202.87,8600.0,180.7474,180.9345,180.6495,180.7296,8600.0
2019-11-19 12:15:00,202.84,203.24,202.79,203.16,10009.0,180.7029,181.0592,180.6584,180.988,10009.0
2019-11-19 12:20:00,203.21,203.25,203.11,203.18,6974.0,181.0325,181.0682,180.9434,181.0058,6974.0
2019-11-19 12:25:00,203.23,203.25,203.06,203.1,3216.0,181.0503,181.0682,180.8989,180.9345,3216.0
2019-11-19 12:30:00,203.15,203.15,202.91,202.98,6593.0,180.9791,180.9791,180.7653,180.8276,6593.0
2019-11-19 12:35:00,203.05,203.33,202.98,203.31,3719.0,180.89,181.1394,180.8276,181.1216,3719.0
2019-11-19 12:40:00,203.28,203.31,202.89,202.95,24355.0,181.0949,181.1216,180.7474,180.8009,24355.0
2019-11-19 12:45:00,202.94,203.19,202.92,203.09,2493.0,180.792,181.0147,180.7742,180.9256,2493.0
2019-11-19 12:50:00,203.04,203.16,203.02,203.08,6564.0,180.8811,180.988,180.8633,180.9167,6564.0
2019-11-19 12:55:00,203.11,203.31,203.11,203.31,3902.0,180.9434,181.1216,180.9434,181.1216,3902.0
2019-11-19 13:00:00,203.31,203.36,203.17,203.25,3112.0,181.1216,181.1662,180.9969,181.0682,3112.0
2019-11-19 13:05:00,203.24,203.32,203.11,203.13,5255.0,181.0592,181.1305,180.9434,180.9613,5255.0
2019-11-19 13:10:00,203.13,203.2,203.07,203.16,8068.0,180.9613,181.0236,180.9078,180.988,8068.0
2019-11-19 13:15:00,203.12,203.35,203.05,203.34,7340.0,180.9523,181.1572,180.89,181.1483,7340.0
2019-11-19 13:20:00,203.37,203.37,203.06,203.14,4546.0,181.1751,181.1751,180.8989,180.9702,4546.0
2019-11-19 13:25:00,203.16,203.22,203.1,203.13,5209.0,180.988,181.0414,180.9345,180.9613,5209.0
2019-11-19 13:30:00,203.13,203.51,203.13,203.49,4603.0,180.9613,181.2998,180.9613,181.282,4603.0
2019-11-19 13:35:00,203.49,203.55,203.29,203.31,6700.0,181.282,181.3354,181.1038,181.1216,6700.0
2019-11-19 13:40:00,203.42,203.44,202.87,202.99,14231.0,181.2196,181.2374,180.7296,180.8365,14231.0
2019-11-19 13:45:00,203.03,203.04,202.93,202.95,14959.0,180.8722,180.8811,180.7831,180.8009,14959.0
2019-11-19 13:50:00,202.99,203.02,202.65,202.67,3684.0,180.8365,180.8633,180.5336,180.5515,3684.0
2019-11-19 13:55:00,202.67,202.74,202.42,202.43,4421.0,180.5515,180.6138,180.3287,180.3376,4421.0
2019-11-19 14:00:00,202.5,202.95,202.42,202.86,4203.0,180.4,180.8009,180.3287,180.7207,4203.0
2019-11-19 14:05:00,202.86,203.42,202.85,203.3,6474.0,180.7207,181.2196,180.7118,181.1127,6474.0
2019-11-19 14:10:00,203.28,203.31,203.11,203.2,4566.0,181.0949,181.1216,180.9434,181.0236,4566.0
2019-11-19 14:15:00,203.16,203.39,203.16,203.17,4938.0,180.988,181.1929,180.988,180.9969,4938.0
2019-11-19 14:20:00,203.21,203.26,203.02,203.15,7715.0,181.0325,181.0771,180.8633,180.9791,7715.0
2019-11-19 14:25:00,203.09,203.14,202.93,202.94,12478.0,180.9256,180.9702,180.7831,180.792,12478.0
2019-11-19 14:30:00,202.94,202.94,202.75,202.75,18652.0,180.792,180.792,180.6227,180.6227,18652.0
2019-11-19 14:35:00,202.78,202.89,202.78,202.87,7117.0,180.6495,180.7474,180.6495,180.7296,7117.0
2019-11-19 14:40:00,202.87,202.87,202.64,202.64,4838.0,180.7296,180.7296,180.5247,180.5247,4838.0
2019-11-19 14:45:00,202.61,202.75,202.56,202.66,3037.0,180.498,180.6227,180.4535,180.5425,3037.0
2019-11-19 14:50:00,202.62,202.67,202.5,202.62,5312.0,180.5069,180.5515,180.4,180.5069,5312.0
2019-11-19 14:55:00,202.62,202.84,202.55,202.59,6044.0,180.5069,180.7029,180.4446,180.4802,6044.0
2019-11-19 15:00:00,202.49,202.5,202.28,202.3,5571.0,180.3911,180.4,180.204,180.2218,5571.0
2019-11-19 15:05:00,202.31,202.68,202.3,202.68,7359.0,180.2307,180.5604,180.2218,180.5604,7359.0
2019-11-19 15:10:00,202.7,202.7,202.42,202.57,9065.0,180.5782,180.5782,180.3287,180.4624,9065.0
2019-11-19 15:15:00,202.56,202.7,202.5,202.69,14370.0,180.4535,180.5782,180.4,180.5693,14370.0
2019-11-19 15:20:00,202.71,203.13,202.68,203.08,12143.0,180.5871,180.9613,180.5604,180.9167,12143.0
2019-11-19 15:25:00,203.08,203.09,202.99,203.06,16567.0,180.9167,180.9256,180.8365,180.8989,16567.0
2019-11-19 15:30:00,203.08,203.36,203.06,203.15,13854.0,180.9167,181.1662,180.8989,180.9791,13854.0
2019-11-19 15:35:00,203.16,203.55,203.1,203.28,18210.0,180.988,181.3354,180.9345,181.0949,18210.0
2019-11-19 15:40:00,203.28,203.42,203.2,203.22,13779.0,181.0949,181.2196,181.0236,181.0414,13779.0
2019-11-19 15:45:00,203.2,203.3,202.92,203.04,20194.0,181.0236,181.1127,180.7742,180.8811,20194.0
2019-11-19 15:50:00,203.01,203.13,202.92,203.09,24097.0,180.8544,180.9613,180.7742,180.9256,24097.0
2019-11-19 15:55:00,203.08,203.28,203.07,203.18,56912.0,180.9167,181.0949,180.9078,181.0058,56912.0
2019-11-20 09:30:00,203.42,204.52,203.4,203.93,19330.0,181.2196,182.1996,181.2018,181.6739,19330.0
2019-11-20 09:35:00,204.11,204.76,204.0,204.03,8301.0,181.8343,182.4134,181.7363,181.763,8301.0
2019-11-20 09:40:00,204.02,204.55,204.0,204.39,5583.0,181.7541,182.2263,181.7363,182.0837,5583.0
2019-11-20 09:45:00,204.57,204.92,204.27,204.71,6359.0,182.2441,182.5559,181.9768,182.3688,6359.0
2019-11-20 09:50:00,204.75,205.96,204.75,205.81,11558.0,182.4045,183.4824,182.4045,183.3488,11558.0
2019-11-20 09:55:00,205.74,206.09,205.61,205.83,22406.0,183.2864,183.5982,183.1706,183.3666,22406.0
2019-11-20 10:00:00,205.9,206.17,205.86,206.03,16575.0,183.4289,183.6695,183.3933,183.5448,16575.0
2019-11-20 10:05:00,206.01,206.2,205.89,206.05,5629.0,183.5269,183.6962,183.42,183.5626,5629.0
2019-11-20 10:10:00,206.01,206.15,205.91,205.91,4509.0,183.5269,183.6517,183.4379,183.4379,4509.0
2019-11-20 10:15:00,205.9,205.9,205.51,205.58,5177.0,183.4289,183.4289,183.0815,183.1439,5177.0
2019-11-20 10:20:00,205.61,205.88,205.53,205.86,16049.0,183.1706,183.4111,183.0993,183.3933,16049.0
2019-11-20 10:25:00,205.81,205.84,205.55,205.69,8519.0,183.3488,183.3755,183.1171,183.2419,8519.0
2019-11-20 10:30:00,205.68,205.68,205.39,205.53,4663.0,183.233,183.233,182.9746,183.0993,4663.0
2019-11-20 10:35:00,205.53,205.91,205.53,205.66,9705.0,183.0993,183.4379,183.0993,183.2151,9705.0
2019-11-20 10:40:00,205.64,205.97,205.6,205.72,10499.0,183.1973,183.4913,183.1617,183.2686,10499.0
2019-11-20 10:45:00,205.7,205.71,205.42,205.56,4309.0,183.2508,183.2597,183.0013,183.1261,4309.0
2019-11-20 10:50:00,205.62,205.81,205.15,205.15,10418.0,183.1795,183.3488,182.7608,182.7608,10418.0
2019-11-20 10:55:00,205.13,205.44,205.0,205.29,6872.0,182.743,183.0192,182.6272,182.8855,6872.0
2019-11-20 11:00:00,205.32,205.39,204.78,204.9,10779.0,182.9122,182.9746,182.4312,182.5381,10779.0
2019-11-20 11:05:00,204.91,204.96,204.71,204.81,4501.0,182.547,182.5915,182.3688,182.4579,4501.0
2019-11-20 11:10:00,204.78,205.1,204.68,205.08,6741.0,182.4312,182.7163,182.3421,182.6984,6741.0
2019-11-20 11:15:00,205.08,205.36,204.93,205.34,9313.0,182.6984,182.9479,182.5648,182.9301,9313.0
2019-11-20 11:20:00,205.34,205.36,204.88,205.02,6595.0,182.9301,182.9479,182.5203,182.645,6595.0
2019-11-20 11:25:00,205.02,205.07,204.85,204.88,5878.0,182.645,182.6895,182.4935,182.5203,5878.0
2019-11-20 11:30:00,204.89,204.94,204.6,204.78,7123.0,182.5292,182.5737,182.2708,182.4312,7123.0
2019-11-20 11:35:00,204.84,204.84,204.65,204.65,2787.0,182.4846,182.4846,182.3154,182.3154,2787.0
2019-11-20 11:40:00,204.5,204.81,204.5,204.81,4869.0,182.1817,182.4579,182.1817,182.4579,4869.0
2019-11-20 11:45:00,204.82,204.82,204.6,204.64,5782.0,182.4668,182.4668,182.2708,182.3065,5782.0
2019-11-20 11:50:00,204.62,204.66,204.47,204.63,6344.0,182.2886,182.3243,182.155,182.2976,6344.0
2019-11-20 11:55:00,204.59,204.59,204.27,204.33,1965.0,182.2619,182.2619,181.9768,182.0303,1965.0
2019-11-20 12:00:00,204.38,204.38,204.12,204.18,3803.0,182.0748,182.0748,181.8432,181.8967,3803.0
2019-11-20 12:05:00,204.19,204.38,204.08,204.3,5205.0,181.9056,182.0748,181.8076,182.0036,5205.0
2019-11-20 12:10:00,204.3,204.3,204.12,204.21,5080.0,182.0036,182.0036,181.8432,181.9234,5080.0
2019-11-20 12:15:00,204.2,204.58,204.15,204.57,6218.0,181.9145,182.253,181.8699,182.2441,6218.0
2019-11-20 12:20:00,204.51,204.73,204.29,204.29,5400.0,182.1906,182.3866,181.9947,181.9947,5400.0
2019-11-20 12:25:00,204.26,204.26,204.01,204.15,4851.0,181.9679,181.9679,181.7452,181.8699,4851.0
2019-11-20 12:30:00,204.03,204.09,203.96,204.03,2665.0,181.763,181.8165,181.7007,181.763,2665.0
2019-11-20 12:35:00,204.03,204.13,203.99,204.0,3322.0,181.763,181.8521,181.7274,181.7363,3322.0
2019-11-20 12:40:00,203.99,203.99,203.7,203.85,8742.0,181.7274,181.7274,181.469,181.6027,8742.0
2019-11-20 12:45:00,203.82,203.88,203.73,203.88,4098.0,181.576,181.6294,181.4958,181.6294,4098.0
2019-11-20 12:50:00,203.89,204.29,203.89,204.06,5541.0,181.6383,181.9947,181.6383,181.7898,5541.0
2019-11-20 12:55:00,204.03,204.07,203.72,203.81,5941.0,181.763,181.7987,181.4869,181.567,5941.0
2019-11-20 13:00:00,203.75,204.02,203.75,203.89,4365.0,181.5136,181.7541,181.5136,181.6383,4365.0
2019-11-20 13:05:00,203.89,204.16,203.87,203.88,9722.0,181.6383,181.8788,181.6205,181.6294,9722.0
2019-11-20 13:10:00,203.9,203.9,203.69,203.83,3952.0,181.6472,181.6472,181.4601,181.5849,3952.0
2019-11-20 13:15:00,203.8,203.96,203.68,203.91,4548.0,181.5581,181.7007,181.4512,181.6561,4548.0
2019-11-20 13:20:00,203.89,204.02,203.82,203.93,5771.0,181.6383,181.7541,181.576,181.6739,5771.0
2019-11-20 13:25:00,203.94,204.21,203.94,204.13,6065.0,181.6829,181.9234,181.6829,181.8521,6065.0
2019-11-20 13:30:00,204.12,204.31,204.0,204.28,5279.0,181.8432,182.0125,181.7363,181.9857,5279.0
2019-11-20 13:35:00,204.28,204.36,204.19,204.29,6970.0,181.9857,182.057,181.9056,181.9947,6970.0
2019-11-20 13:40:00,204.32,204.41,204.1,204.41,5421.0,182.0214,182.1016,181.8254,182.1016,5421.0
2019-11-20 13:45:00,204.41,204.52,204.36,204.49,5175.0,182.1016,182.1996,182.057,182.1728,5175.0
2019-11-20 13:50:00,204.52,204.52,204.29,204.46,4467.0,182.1996,182.1996,181.9947,182.1461,4467.0
2019-11-20 13:55:00,204.37,204.45,204.24,204.28,4676.0,182.0659,182.1372,181.9501,181.9857,4676.0
2019-11-20 14:00:00,204.31,204.31,204.03,204.06,5000.0,182.0125,182.0125,181.763,181.7898,5000.0
2019-11-20 14:05:00,204.01,204.02,203.81,203.88,2274.0,181.7452,181.7541,181.567,181.6294,2274.0
2019-11-20 14:10:00,203.89,204.14,203.89,204.1,5699.0,181.6383,181.861,181.6383,181.8254,5699.0
2019-11-20 14:15:00,204.08,204.11,203.53,203.53,6213.0,181.8076,181.8343,181.3176,181.3176,6213.0
2019-11-20 14:20:00,203.58,203.68,203.33,203.67,4138.0,181.3621,181.4512,181.1394,181.4423,4138.0
2019-11-20 14:25:00,203.65,203.76,203.46,203.51,3140.0,181.4245,181.5225,181.2552,181.2998,3140.0
2019-11-20 14:30:00,203.51,203.7,203.49,203.54,8244.0,181.2998,181.469,181.282,181.3265,8244.0
2019-11-20 14:35:00,203.54,203.66,203.48,203.56,2515.0,181.3265,181.4334,181.2731,181.3443,2515.0
2019-11-20 14:40:00,203.61,203.7,203.5,203.7,11169.0,181.3889,181.469,181.2909,181.469,11169.0
2019-11-20 14:45:00,203.69,203.76,203.62,203.71,7800.0,181.4601,181.5225,181.3978,181.478,7800.0
2019-11-20 14:50:00,203.75,204.0,203.62,203.91,5313.0,181.5136,181.7363,181.3978,181.6561,5313.0
2019-11-20 14:55:00,203.91,203.94,203.72,203.77,3908.0,181.6561,181.6829,181.4869,181.5314,3908.0
2019-11-20 15:00:00,203.78,203.95,203.7,203.7,6174.0,181.5403,181.6918,181.469,181.469,6174.0
2019-11-20 15:05:00,203.7,203.8,203.68,203.74,7574.0,181.469,181.5581,181.4512,181.5047,7574.0
2019-11-20 15:10:00,203.76,203.98,203.75,203.95,5948.0,181.5225,181.7185,181.5136,181.6918,5948.0
2019-11-20 15:15:00,203.98,204.07,203.94,203.95,7523.0,181.7185,181.7987,181.6829,181.6918,7523.0
2019-11-20 15:20:00,204.0,204.09,203.72,203.81,11087.0,181.7363,181.8165,181.4869,181.567,11087.0
2019-11-20 15:25:00,203.85,204.16,203.85,204.08,13785.0,181.6027,181.8788,181.6027,181.8076,13785.0
2019-11-20 15:30:00,204.12,204.14,204.03,204.12,5877.0,181.8432,181.861,181.763,181.8432,5877.0
2019-11-20 15:35:00,204.14,204.41,204.13,204.27,20998.0,181.861,182.1016,181.8521,181.9768,20998.0
2019-11-20 15:40:00,204.34,204.58,204.33,204.55,10141.0,182.0392,182.253,182.0303,182.2263,10141.0
2019-11-20 15:45:00,204.54,204.63,204.43,204.44,21633.0,182.2174,182.2976,182.1194,182.1283,21633.0
2019-11-20 15:50:00,204.44,204.75,204.43,204.75,20837.0,182.1283,182.4045,182.1194,182.4045,20837.0
2019-11-20 15:55:00,204.79,205.02,204.6,204.76,62336.0,182.4401,182.645,182.2708,182.4134,62336.0
2019-11-21 09:30:00,204.0,204.36,203.69,204.31,27539.0,182.421,182.743,182.1438,182.6982,27539.0
2019-11-21 09:35:00,204.5,205.09,203.48,203.84,17194.0,182.8681,183.3957,181.956,182.278,17194.0
2019-11-21 09:40:00,203.83,204.18,203.68,203.87,9434.0,182.269,182.582,182.1349,182.3048,9434.0
2019-11-21 09:45:00,203.88,203.93,203.17,203.17,9635.0,182.3137,182.3584,181.6788,181.6788,9635.0
2019-11-21 09:50:00,203.14,203.31,202.83,203.13,8002.0,181.652,181.804,181.3748,181.6431,8002.0
2019-11-21 09:55:00,203.14,203.34,202.87,202.87,16569.0,181.652,181.8309,181.4106,181.4106,16569.0
2019-11-21 10:00:00,202.77,203.0,202.19,202.27,13319.0,181.3211,181.5268,180.8025,180.874,13319.0
2019-11-21 10:05:00,202.25,202.27,201.96,202.1,23533.0,180.8561,180.874,180.5968,180.722,23533.0
2019-11-21 10:10:00,202.1,202.31,201.96,202.05,19351.0,180.722,180.9098,180.5968,180.6773,19351.0
2019-11-21 10:15:00,202.09,202.83,202.09,202.75,11176.0,180.7131,181.3748,180.7131,181.3033,11176.0
2019-11-21 10:20:00,202.66,202.81,202.47,202.67,2725.0,181.2228,181.3569,181.0529,181.2317,2725.0
2019-11-21 10:25:00,202.67,202.91,202.52,202.6,10950.0,181.2317,181.4463,181.0976,181.1691,10950.0
2019-11-21 10:30:00,202.75,202.77,202.27,202.34,6627.0,181.3033,181.3211,180.874,180.9366,6627.0
2019-11-21 10:35:00,202.29,202.35,202.09,202.18,6744.0,180.8919,180.9456,180.7131,180.7936,6744.0
2019-11-21 10:40:00,202.12,202.31,202.04,202.24,15237.0,180.7399,180.9098,180.6684,180.8472,15237.0
2019-11-21 10:45:00,202.25,202.25,201.66,201.83,19058.0,180.8561,180.8561,180.3286,180.4806,19058.0
2019-11-21 10:50:00,201.79,201.79,201.31,201.35,17563.0,180.4448,180.4448,180.0156,180.0514,17563.0
2019-11-21 10:55:00,201.31,201.46,201.31,201.41,5014.0,180.0156,180.1497,180.0156,180.105,5014.0
2019-11-21 11:00:00,201.42,201.59,201.29,201.31,12121.0,180.1139,180.266,179.9977,180.0156,12121.0
2019-11-21 11:05:00,201.25,201.42,201.22,201.42,7678.0,179.9619,180.1139,179.9351,180.1139,7678.0
2019-11-21 11:10:00,201.38,201.84,201.32,201.74,7036.0,180.0782,180.4895,180.0245,180.4001,7036.0
2019-11-21 11:15:00,201.8,201.91,201.35,201.41,11521.0,180.4538,180.5521,180.0514,180.105,11521.0
2019-11-21 11:20:00,201.4,201.63,201.23,201.36,19541.0,180.0961,180.3017,179.944,180.0603,19541.0
2019-11-21 11:25:00,201.49,201.52,201.19,201.19,7505.0,180.1765,180.2034,179.9083,179.9083,7505.0
2019-11-21 11:30:00,201.09,201.31,201.07,201.19,8837.0,179.8189,180.0156,179.801,179.9083,8837.0
2019-11-21 11:35:00,201.24,201.4,201.09,201.14,4568.0,179.953,180.0961,179.8189,179.8636,4568.0
2019-11-21 11:40:00,201.09,201.3,201.04,201.3,4100.0,179.8189,180.0066,179.7741,180.0066,4100.0
2019-11-21 11:45:00,201.32,201.32,200.66,200.66,8884.0,180.0245,180.0245,179.4343,179.4343,8884.0
2019-11-21 11:50:00,200.61,200.72,200.53,200.7,10684.0,179.3896,179.488,179.3181,179.4701,10684.0
2019-11-21 11:55:00,200.7,200.95,200.62,200.86,7444.0,179.4701,179.6937,179.3986,179.6132,7444.0
2019-11-21 12:00:00,200.92,201.18,200.68,200.68,8346.0,179.6668,179.8993,179.4522,179.4522,8346.0
2019-11-21 12:05:00,200.68,200.81,200.58,200.81,12042.0,179.4522,179.5685,179.3628,179.5685,12042.0
2019-11-21 12:10:00,200.81,201.23,200.81,200.98,17026.0,179.5685,179.944,179.5685,179.7205,17026.0
2019-11-21 12:15:00,201.03,201.07,200.63,200.65,13556.0,179.7652,179.801,179.4075,179.4254,13556.0
2019-11-21 12:20:00,200.68,200.72,200.34,200.69,18511.0,179.4522,179.488,179.1482,179.4612,18511.0
2019-11-21 12:25:00,200.71,200.72,200.42,200.67,26726.0,179.479,179.488,179.2197,179.4433,26726.0
2019-11-21 12:30:00,200.72,200.72,200.54,200.68,9282.0,179.488,179.488,179.327,179.4522,9282.0
2019-11-21 12:35:00,200.64,200.72,200.5,200.5,6200.0,179.4165,179.488,179.2913,179.2913,6200.0
2019-11-21 12:40:00,200.5,200.75,200.49,200.52,8684.0,179.2913,179.5148,179.2823,179.3091,8684.0
2019-11-21 12:45:00,200.61,200.61,200.3,200.39,5991.0,179.3896,179.3896,179.1124,179.1929,5991.0
2019-11-21 12:50:00,200.35,200.56,200.32,200.56,12684.0,179.1571,179.3449,179.1303,179.3449,12684.0
2019-11-21 12:55:00,200.55,200.73,200.54,200.54,18388.0,179.336,179.4969,179.327,179.327,18388.0
2019-11-21 13:00:00,200.55,200.8,200.49,200.76,13522.0,179.336,179.5595,179.2823,179.5238,13522.0
2019-11-21 13:05:00,200.77,201.52,200.68,201.52,10372.0,179.5327,180.2034,179.4522,180.2034,10372.0
2019-11-21 13:10:00,201.56,201.56,200.87,200.87,8413.0,180.2391,180.2391,179.6221,179.6221,8413.0
2019-11-21 13:15:00,200.97,200.98,200.76,200.98,8360.0,179.7115,179.7205,179.5238,179.7205,8360.0
2019-11-21 13:20:00,200.98,201.0,200.52,200.54,11768.0,179.7205,179.7384,179.3091,179.327,11768.0
2019-11-21 13:25:00,200.66,200.68,200.43,200.55,6701.0,179.4343,179.4522,179.2287,179.336,6701.0
2019-11-21 13:30:00,200.61,200.76,200.56,200.71,11656.0,179.3896,179.5238,179.3449,179.479,11656.0
2019-11-21 13:35:00,200.58,200.58,200.24,200.24,8299.0,179.3628,179.3628,179.0588,179.0588,8299.0
2019-11-21 13:40:00,200.19,200.6,200.19,200.5,14766.0,179.0141,179.3807,179.0141,179.2913,14766.0
2019-11-21 13:45:00,200.52,200.64,200.49,200.59,4426.0,179.3091,179.4165,179.2823,179.3717,4426.0
2019-11-21 13:50:00,200.64,200.83,200.56,200.71,8833.0,179.4165,179.5864,179.3449,179.479,8833.0
2019-11-21 13:55:00,200.68,200.81,200.55,200.61,7952.0,179.4522,179.5685,179.336,179.3896,7952.0
2019-11-21 14:00:00,200.66,201.19,200.64,201.0,11817.0,179.4343,179.9083,179.4165,179.7384,11817.0
2019-11-21 14:05:00,201.0,201.3,201.0,201.11,6135.0,179.7384,180.0066,179.7384,179.8367,6135.0
2019-11-21 14:10:00,201.06,201.21,201.01,201.05,7864.0,179.792,179.9262,179.7473,179.7831,7864.0
2019-11-21 14:15:00,201.05,201.09,200.83,200.99,7025.0,179.7831,179.8189,179.5864,179.7294,7025.0
2019-11-21 14:20:00,201.03,201.06,200.77,200.82,7864.0,179.7652,179.792,179.5327,179.5774,7864.0
2019-11-21 14:25:00,200.81,200.98,200.76,200.98,5078.0,179.5685,179.7205,179.5238,179.7205,5078.0
2019-11-21 14:30:00,200.93,200.98,200.82,200.82,13782.0,179.6758,179.7205,179.5774,179.5774,13782.0
2019-11-21 14:35:00,200.82,200.97,200.79,200.88,12950.0,179.5774,179.7115,179.5506,179.6311,12950.0
2019-11-21 14:40:00,200.88,200.93,200.79,200.87,17955.0,179.6311,179.6758,179.5506,179.6221,17955.0
2019-11-21 14:45:00,200.88,200.92,200.79,200.89,11238.0,179.6311,179.6668,179.5506,179.64,11238.0
2019-11-21 14:50:00,200.85,200.91,200.8,200.83,11314.0,179.6042,179.6579,179.5595,179.5864,11314.0
2019-11-21 14:55:00,200.81,200.85,200.66,200.85,6547.0,179.5685,179.6042,179.4343,179.6042,6547.0
2019-11-21 15:00:00,200.85,200.91,200.78,200.81,21505.0,179.6042,179.6579,179.5416,179.5685,21505.0
2019-11-21 15:05:00,200.76,200.87,200.66,200.81,11175.0,179.5238,179.6221,179.4343,179.5685,11175.0
2019-11-21 15:10:00,200.83,200.86,200.75,200.82,10194.0,179.5864,179.6132,179.5148,179.5774,10194.0
2019-11-21 15:15:00,200.82,200.82,200.66,200.69,11309.0,179.5774,179.5774,179.4343,179.4612,11309.0
2019-11-21 15:20:00,200.67,200.67,199.98,200.08,19678.0,179.4433,179.4433,178.8263,178.9157,19678.0
2019-11-21 15:25:00,200.08,200.16,199.82,200.03,35977.0,178.9157,178.9872,178.6832,178.871,35977.0
2019-11-21 15:30:00,199.99,200.01,199.75,199.79,23041.0,178.8352,178.8531,178.6206,178.6564,23041.0
2019-11-21 15:35:00,199.81,199.84,199.01,199.21,37465.0,178.6743,178.7011,177.9589,178.1377,37465.0
2019-11-21 15:40:00,199.23,199.24,198.93,199.0,34416.0,178.1556,178.1645,177.8873,177.9499,34416.0
2019-11-21 15:45:00,199.02,199.04,198.62,198.94,57119.0,177.9678,177.9857,177.6101,177.8963,57119.0
2019-11-21 15:50:00,198.93,199.05,198.81,199.0,77554.0,177.8873,177.9946,177.78,177.9499,77554.0
2019-11-21 15:55:00,199.0,199.09,198.82,198.98,106159.0,177.9499,178.0304,177.789,177.932,106159.0
2019-11-22 09:30:00,200.68,201.21,199.78,200.04,18075.0,179.4522,179.9262,178.6474,178.8799,18075.0
2019-11-22 09:35:00,200.1,200.54,199.91,200.37,11768.0,178.9336,179.327,178.7637,179.175,11768.0
2019-11-22 09:40:00,200.14,200.49,200.02,200.14,12674.0,178.9693,179.2823,178.862,178.9693,12674.0
2019-11-22 09:45:00,200.08,200.15,199.5,199.73,9501.0,178.9157,178.9783,178.397,178.6027,9501.0
2019-11-22 09:50:00,199.69,199.76,199.31,199.41,6978.0,178.5669,178.6295,178.2271,178.3166,6978.0
2019-11-22 09:55:00,199.4,199.59,199.17,199.31,7425.0,178.3076,178.4775,178.1019,178.2271,7425.0
2019-11-22 10:00:00,199.27,199.44,198.5,198.52,14142.0,178.1914,178.3434,177.5028,177.5207,14142.0
2019-11-22 10:05:00,198.6,199.04,198.56,199.03,5841.0,177.5922,177.9857,177.5565,177.9768,5841.0
2019-11-22 10:10:00,198.98,199.34,198.82,199.18,7137.0,177.932,178.254,177.789,178.1109,7137.0
2019-11-22 10:15:00,199.27,199.35,198.69,198.69,10050.0,178.1914,178.2629,177.6727,177.6727,10050.0
2019-11-22 10:20:00,198.68,198.79,198.09,198.26,4548.0,177.6638,177.7621,177.1362,177.2882,4548.0
2019-11-22 10:25:00,198.35,198.91,198.35,198.78,12081.0,177.3687,177.8695,177.3687,177.7532,12081.0
2019-11-22 10:30:00,198.85,198.94,198.56,198.74,9781.0,177.8158,177.8963,177.5565,177.7174,9781.0
2019-11-22 10:35:00,198.76,199.32,198.76,199.18,7947.0,177.7353,178.2361,177.7353,178.1109,7947.0
2019-11-22 10:40:00,199.14,199.43,199.08,199.3,6018.0,178.0751,178.3344,178.0215,178.2182,6018.0
2019-11-22 10:45:00,199.25,199.25,198.83,199.05,5963.0,178.1735,178.1735,177.7979,177.9946,5963.0
2019-11-22 10:50:00,199.05,199.11,198.69,198.69,23615.0,177.9946,178.0483,177.6727,177.6727,23615.0
2019-11-22 10:55:00,198.7,199.06,198.7,198.96,6014.0,177.6817,178.0036,177.6817,177.9142,6014.0
2019-11-22 11:00:00,199.15,199.32,198.99,199.1,5050.0,178.0841,178.2361,177.941,178.0394,5050.0
2019-11-22 11:05:00,199.21,199.31,198.8,198.82,9801.0,178.1377,178.2271,177.7711,177.789,9801.0
2019-11-22 11:10:00,198.86,198.93,198.49,198.71,9586.0,177.8247,177.8873,177.4939,177.6906,9586.0
2019-11-22 11:15:00,198.82,198.82,198.37,198.63,5355.0,177.789,177.789,177.3866,177.6191,5355.0
2019-11-22 11:20:00,198.33,198.51,198.14,198.51,3532.0,177.3508,177.5118,177.1809,177.5118,3532.0
2019-11-22 11:25:00,198.46,198.47,197.89,197.9,7120.0,177.4671,177.476,176.9573,176.9663,7120.0
2019-11-22 11:30:00,197.93,198.1,197.86,197.94,7107.0,176.9931,177.1451,176.9305,177.0021,7107.0
2019-11-22 11:35:00,197.97,198.07,197.8,197.98,6290.0,177.0289,177.1183,176.8769,177.0378,6290.0
2019-11-22 11:40:00,197.95,198.09,197.94,198.09,4520.0,177.011,177.1362,177.0021,177.1362,4520.0
2019-11-22 11:45:00,198.04,198.22,197.95,198.19,5619.0,177.0915,177.2524,177.011,177.2256,5619.0
2019-11-22 11:50:00,198.13,198.21,198.02,198.16,5279.0,177.172,177.2435,177.0736,177.1988,5279.0
2019-11-22 11:55:00,198.24,198.44,198.0,198.0,6281.0,177.2703,177.4492,177.0557,177.0557,6281.0
2019-11-22 12:00:00,197.98,197.98,197.69,197.82,6390.0,177.0378,177.0378,176.7785,176.8948,6390.0
2019-11-22 12:05:00,197.75,197.88,197.71,197.74,7315.0,176.8322,176.9484,176.7964,176.8232,7315.0
2019-11-22 12:10:00,197.74,198.11,197.74,197.92,6415.0,176.8232,177.1541,176.8232,176.9842,6415.0
2019-11-22 12:15:00,197.86,197.93,197.65,197.75,9947.0,176.9305,176.9931,176.7427,176.8322,9947.0
2019-11-22 12:20:00,197.82,197.89,197.72,197.8,7176.0,176.8948,176.9573,176.8053,176.8769,7176.0
2019-11-22 12:25:00,197.72,197.96,197.68,197.68,5102.0,176.8053,177.0199,176.7696,176.7696,5102.0
2019-11-22 12:30:00,197.69,198.09,197.66,197.98,5299.0,176.7785,177.1362,176.7517,177.0378,5299.0
2019-11-22 12:35:00,198.03,198.16,197.98,198.03,4611.0,177.0825,177.1988,177.0378,177.0825,4611.0
2019-11-22 12:40:00,198.03,198.04,197.85,197.96,5425.0,177.0825,177.0915,176.9216,177.0199,5425.0
2019-11-22 12:45:00,198.0,198.23,197.95,198.09,3320.0,177.0557,177.2614,177.011,177.1362,3320.0
2019-11-22 12:50:00,198.11,198.27,198.11,198.14,1978.0,177.1541,177.2972,177.1541,177.1809,1978.0
2019-11-22 12:55:00,198.15,198.31,198.15,198.3,2113.0,177.1898,177.3329,177.1898,177.324,2113.0
2019-11-22 13:00:00,198.26,198.31,198.16,198.25,4220.0,177.2882,177.3329,177.1988,177.2793,4220.0
2019-11-22 13:05:00,198.31,198.5,198.22,198.41,7221.0,177.3329,177.5028,177.2524,177.4223,7221.0
2019-11-22 13:10:00,198.4,198.55,198.39,198.55,3595.0,177.4134,177.5475,177.4045,177.5475,3595.0
2019-11-22 13:15:00,198.64,198.64,198.55,198.59,2714.0,177.628,177.628,177.5475,177.5833,2714.0
2019-11-22 13:20:00,198.67,198.79,198.5,198.52,3532.0,177.6548,177.7621,177.5028,177.5207,3532.0
2019-11-22 13:25:00,198.48,198.64,198.48,198.52,2903.0,177.4849,177.628,177.4849,177.5207,2903.0
2019-11-22 13:30:00,198.56,198.78,198.5,198.78,3694.0,177.5565,177.7532,177.5028,177.7532,3694.0
2019-11-22 13:35:00,198.75,198.75,198.61,198.61,4614.0,177.7264,177.7264,177.6012,177.6012,4614.0
2019-11-22 13:40:00,198.61,198.76,198.61,198.73,6470.0,177.6012,177.7353,177.6012,177.7085,6470.0
2019-11-22 13:45:00,198.77,198.91,198.77,198.8,5287.0,177.7443,177.8695,177.7443,177.7711,5287.0
2019-11-22 13:50:00,198.74,198.74,198.42,198.46,3419.0,177.7174,177.7174,177.4313,177.4671,3419.0
2019-11-22 13:55:00,198.37,198.54,198.33,198.51,6516.0,177.3866,177.5386,177.3508,177.5118,6516.0
2019-11-22 14:00:00,198.52,198.64,198.51,198.63,6110.0,177.5207,177.628,177.5118,177.6191,6110.0
2019-11-22 14:05:00,198.69,198.96,198.69,198.88,4001.0,177.6727,177.9142,177.6727,177.8426,4001.0
2019-11-22 14:10:00,198.84,198.84,198.73,198.77,2205.0,177.8069,177.8069,177.7085,177.7443,2205.0
2019-11-22 14:15:00,198.78,198.91,198.73,198.88,7549.0,177.7532,177.8695,177.7085,177.8426,7549.0
2019-11-22 14:20:00,198.88,199.02,198.83,198.97,6517.0,177.8426,177.9678,177.7979,177.9231,6517.0
2019-11-22 14:25:00,198.98,199.19,198.97,199.13,4662.0,177.932,178.1198,177.9231,178.0662,4662.0
2019-11-22 14:30:00,199.15,199.23,199.05,199.2,6872.0,178.0841,178.1556,177.9946,178.1288,6872.0
2019-11-22 14:35:00,199.26,199.43,199.25,199.34,6304.0,178.1824,178.3344,178.1735,178.254,6304.0
2019-11-22 14:40:00,199.24,199.31,199.11,199.31,6005.0,178.1645,178.2271,178.0483,178.2271,6005.0
2019-11-22 14:45:00,199.26,199.32,199.23,199.25,3521.0,178.1824,178.2361,178.1556,178.1735,3521.0
2019-11-22 14:50:00,199.25,199.39,199.25,199.33,2957.0,178.1735,178.2987,178.1735,178.245,2957.0
2019-11-22 14:55:00,199.34,199.36,199.24,199.3,3810.0,178.254,178.2719,178.1645,178.2182,3810.0
2019-11-22 15:00:00,199.29,199.35,199.12,199.24,5775.0,178.2093,178.2629,178.0572,178.1645,5775.0
2019-11-22 15:05:00,199.23,199.3,199.2,199.27,3341.0,178.1556,178.2182,178.1288,178.1914,3341.0
2019-11-22 15:10:00,199.27,199.31,199.14,199.14,3615.0,178.1914,178.2271,178.0751,178.0751,3615.0
2019-11-22 15:15:00,199.13,199.21,199.07,199.13,5474.0,178.0662,178.1377,178.0125,178.0662,5474.0
2019-11-22 15:20:00,199.11,199.13,198.91,199.0,3000.0,178.0483,178.0662,177.8695,177.9499,3000.0
2019-11-22 15:25:00,199.03,199.12,199.02,199.09,2760.0,177.9768,178.0572,177.9678,178.0304,2760.0
2019-11-22 15:30:00,199.11,199.2,199.08,199.16,5197.0,178.0483,178.1288,178.0215,178.093,5197.0
2019-11-22 15:35:00,199.19,199.27,199.1,199.1,7516.0,178.1198,178.1914,178.0394,178.0394,7516.0
2019-11-22 15:40:00,199.11,199.11,198.9,198.91,4342.0,178.0483,178.0483,177.8605,177.8695,4342.0
2019-11-22 15:45:00,198.85,198.87,198.64,198.65,17880.0,177.8158,177.8337,177.628,177.637,17880.0
2019-11-22 15:50:00,198.62,198.7,198.56,198.64,16943.0,177.6101,177.6817,177.5565,177.628,16943.0
2019-11-22 15:55:00,198.64,198.85,198.59,198.63,45379.0,177.628,177.8158,177.5833,177.6191,45379.0
2019-11-25 09:30:00,198.67,200.28,198.02,198.44,30003.0,177.6548,179.0945,177.0736,177.4492,30003.0
2019-11-25 09:35:00,198.46,199.41,198.39,199.37,25487.0,177.4671,178.3166,177.4045,178.2808,25487.0
2019-11-25 09:40:00,199.28,199.75,198.96,199.63,41536.0,178.2003,178.6206,177.9142,178.5133,41536.0
2019-11-25 09:45:00,199.73,200.24,199.56,200.1,18806.0,178.6027,179.0588,178.4507,178.9336,18806.0
2019-11-25 09:50:00,200.18,200.55,199.97,200.24,33348.0,179.0051,179.336,178.8173,179.0588,33348.0
2019-11-25 09:55:00,200.26,200.43,200.0,200.05,9978.0,179.0767,179.2287,178.8442,178.8889,9978.0
2019-11-25 10:00:00,200.11,200.15,199.42,199.47,15838.0,178.9425,178.9783,178.3255,178.3702,15838.0
2019-11-25 10:05:00,199.53,199.54,199.05,199.15,18906.0,178.4239,178.4328,177.9946,178.0841,18906.0
2019-11-25 10:10:00,199.11,199.26,198.81,199.1,23218.0,178.0483,178.1824,177.78,178.0394,23218.0
2019-11-25 10:15:00,199.17,199.25,198.89,199.16,17536.0,178.1019,178.1735,177.8516,178.093,17536.0
2019-11-25 10:20:00,199.07,199.34,199.02,199.34,7753.0,178.0125,178.254,177.9678,178.254,7753.0
2019-11-25 10:25:00,199.33,199.33,199.05,199.13,18777.0,178.245,178.245,177.9946,178.0662,18777.0
2019-11-25 10:30:00,199.12,199.23,198.97,198.98,6663.0,178.0572,178.1556,177.9231,177.932,6663.0
2019-11-25 10:35:00,199.01,199.05,198.71,198.76,10369.0,177.9589,177.9946,177.6906,177.7353,10369.0
2019-11-25 10:40:00,198.71,198.77,198.36,198.51,10682.0,177.6906,177.7443,177.3776,177.5118,10682.0
2019-11-25 10:45:00,198.59,198.79,198.47,198.68,18928.0,177.5833,177.7621,177.476,177.6638,18928.0
2019-11-25 10:50:00,198.65,198.66,198.3,198.3,8032.0,177.637,177.6459,177.324,177.324,8032.0
2019-11-25 10:55:00,198.37,198.37,197.72,198.06,18694.0,177.3866,177.3866,176.8053,177.1094,18694.0
2019-11-25 11:00:00,198.06,198.19,197.59,197.59,21396.0,177.1094,177.2256,176.6891,176.6891,21396.0
2019-11-25 11:05:00,197.59,197.7,197.21,197.21,12056.0,176.6891,176.7874,176.3493,176.3493,12056.0
2019-11-25 11:10:00,197.29,197.64,197.17,197.25,15073.0,176.4208,176.7338,176.3135,176.385,15073.0
2019-11-25 11:15:00,197.15,197.22,196.65,196.67,18115.0,176.2956,176.3582,175.8485,175.8664,18115.0
2019-11-25 11:20:00,197.0,197.14,196.69,196.88,13226.0,176.1615,176.2867,175.8843,176.0542,13226.0
2019-11-25 11:25:00,196.88,197.3,196.73,197.28,15176.0,176.0542,176.4298,175.9201,176.4119,15176.0
2019-11-25 11:30:00,197.37,197.39,196.86,197.15,26612.0,176.4924,176.5102,176.0363,176.2956,26612.0
2019-11-25 11:35:00,197.12,197.68,197.12,197.67,11540.0,176.2688,176.7696,176.2688,176.7606,11540.0
2019-11-25 11:40:00,197.65,198.33,197.65,198.11,15592.0,176.7427,177.3508,176.7427,177.1541,15592.0
2019-11-25 11:45:00,198.19,198.44,198.16,198.32,3106.0,177.2256,177.4492,177.1988,177.3419,3106.0
2019-11-25 11:50:00,198.41,198.44,198.07,198.34,10425.0,177.4223,177.4492,177.1183,177.3597,10425.0
2019-11-25 11:55:00,198.31,198.39,197.65,197.84,8440.0,177.3329,177.4045,176.7427,176.9126,8440.0
2019-11-25 12:00:00,197.84,197.87,197.7,197.79,6500.0,176.9126,176.9395,176.7874,176.8679,6500.0
2019-11-25 12:05:00,197.69,197.69,197.07,197.34,15433.0,176.7785,176.7785,176.2241,176.4655,15433.0
2019-11-25 12:10:00,197.31,197.34,197.04,197.07,7136.0,176.4387,176.4655,176.1973,176.2241,7136.0
2019-11-25 12:15:00,197.06,197.74,197.06,197.68,9914.0,176.2151,176.8232,176.2151,176.7696,9914.0
2019-11-25 12:20:00,197.75,197.82,197.18,197.29,8705.0,176.8322,176.8948,176.3225,176.4208,8705.0
2019-11-25 12:25:00,197.26,197.38,196.92,196.95,13111.0,176.394,176.5013,176.09,176.1168,13111.0
2019-11-25 12:30:00,196.9,197.19,196.52,196.64,11775.0,176.0721,176.3314,175.7323,175.8396,11775.0
2019-11-25 12:35:00,196.6,196.81,196.46,196.6,9562.0,175.8038,175.9916,175.6786,175.8038,9562.0
2019-11-25 12:40:00,196.57,196.71,196.57,196.69,5200.0,175.777,175.9022,175.777,175.8843,5200.0
2019-11-25 12:45:00,196.65,196.71,196.46,196.59,5181.0,175.8485,175.9022,175.6786,175.7949,5181.0
2019-11-25 12:50:00,196.62,196.86,196.55,196.74,14455.0,175.8217,176.0363,175.7591,175.929,14455.0
2019-11-25 12:55:00,196.71,196.78,196.52,196.58,10300.0,175.9022,175.9648,175.7323,175.7859,10300.0
2019-11-25 13:00:00,196.59,196.86,196.49,196.75,25202.0,175.7949,176.0363,175.7054,175.9379,25202.0
2019-11-25 13:05:00,196.75,196.81,196.6,196.67,5759.0,175.9379,175.9916,175.8038,175.8664,5759.0
2019-11-25 13:10:00,196.67,196.67,196.47,196.48,6748.0,175.8664,175.8664,175.6876,175.6965,6748.0
2019-11-25 13:15:00,196.48,196.52,196.13,196.5,34898.0,175.6965,175.7323,175.3835,175.7144,34898.0
2019-11-25 13:20:00,196.61,196.73,196.56,196.64,8546.0,175.8127,175.9201,175.768,175.8396,8546.0
2019-11-25 13:25:00,196.68,196.74,196.49,196.54,8907.0,175.8753,175.929,175.7054,175.7501,8907.0
2019-11-25 13:30:00,196.49,196.52,196.25,196.37,15846.0,175.7054,175.7323,175.4908,175.5981,15846.0
2019-11-25 13:35:00,196.4,196.57,196.32,196.37,10703.0,175.625,175.777,175.5534,175.5981,10703.0
2019-11-25 13:40:00,196.41,196.43,196.3,196.31,7155.0,175.6339,175.6518,175.5355,175.5445,7155.0
2019-11-25 13:45:00,196.31,196.34,196.18,196.29,24475.0,175.5445,175.5713,175.4282,175.5266,24475.0
2019-11-25 13:50:00,196.3,196.32,195.9,195.9,19066.0,175.5355,175.5534,175.1778,175.1778,19066.0
2019-11-25 13:55:00,195.91,196.18,195.91,196.11,8507.0,175.1868,175.4282,175.1868,175.3656,8507.0
2019-11-25 14:00:00,196.14,196.32,196.04,196.32,7869.0,175.3925,175.5534,175.303,175.5534,7869.0
2019-11-25 14:05:00,196.31,196.46,196.19,196.2,16674.0,175.5445,175.6786,175.4372,175.4461,16674.0
2019-11-25 14:10:00,196.23,197.22,196.23,197.16,5425.0,175.4729,176.3582,175.4729,176.3046,5425.0
2019-11-25 14:15:00,197.22,197.25,197.05,197.08,8803.0,176.3582,176.385,176.2062,176.233,8803.0
2019-11-25 14:20:00,197.02,197.19,196.98,197.19,2641.0,176.1794,176.3314,176.1436,176.3314,2641.0
2019-11-25 14:25:00,197.27,197.31,197.1,197.26,7270.0,176.4029,176.4387,176.2509,176.394,7270.0
2019-11-25 14:30:00,197.25,197.3,197.08,197.17,4432.0,176.385,176.4298,176.233,176.3135,4432.0
2019-11-25 14:35:00,197.22,197.23,197.13,197.2,4009.0,176.3582,176.3672,176.2777,176.3403,4009.0
2019-11-25 14:40:00,197.25,197.25,197.19,197.19,2769.0,176.385,176.385,176.3314,176.3314,2769.0
2019-11-25 14:45:00,197.18,197.18,196.94,196.95,7104.0,176.3225,176.3225,176.1078,176.1168,7104.0
2019-11-25 14:50:00,196.9,197.02,196.62,196.68,6237.0,176.0721,176.1794,175.8217,175.8753,6237.0
2019-11-25 14:55:00,196.74,196.76,196.51,196.56,7042.0,175.929,175.9469,175.7233,175.768,7042.0
2019-11-25 15:00:00,196.6,196.63,196.5,196.55,7604.0,175.8038,175.8306,175.7144,175.7591,7604.0
2019-11-25 15:05:00,196.56,196.64,196.41,196.43,7305.0,175.768,175.8396,175.6339,175.6518,7305.0
2019-11-25 15:10:00,196.44,196.5,196.22,196.28,13708.0,175.6607,175.7144,175.464,175.5177,13708.0
2019-11-25 15:15:00,196.28,196.53,196.26,196.44,15770.0,175.5177,175.7412,175.4998,175.6607,15770.0
2019-11-25 15:20:00,196.47,196.68,196.41,196.64,11246.0,175.6876,175.8753,175.6339,175.8396,11246.0
2019-11-25 15:25:00,196.65,196.83,196.61,196.65,12002.0,175.8485,176.0095,175.8127,175.8485,12002.0
2019-11-25 15:30:00,196.66,196.92,196.64,196.71,9606.0,175.8575,176.09,175.8396,175.9022,9606.0
2019-11-25 15:35:00,196.71,196.74,196.44,196.53,20831.0,175.9022,175.929,175.6607,175.7412,20831.0
2019-11-25 15:40:00,196.53,196.55,196.17,196.3,65887.0,175.7412,175.7591,175.4193,175.5355,65887.0
2019-11-25 15:45:00,196.33,196.57,196.32,196.49,22239.0,175.5624,175.777,175.5534,175.7054,22239.0
2019-11-25 15:50:00,196.48,196.55,196.43,196.46,26332.0,175.6965,175.7591,175.6518,175.6786,26332.0
2019-11-25 15:55:00,196.46,196.6,196.35,196.48,65155.0,175.6786,175.8038,175.5802,175.6965,65155.0
2019-11-26 09:30:00,197.58,197.65,196.54,197.53,16394.0,176.6801,176.7427,175.7501,176.6354,16394.0
2019-11-26 09:35:00,197.81,198.28,197.73,198.11,7211.0,176.8858,177.3061,176.8143,177.1541,7211.0
2019-11-26 09:40:00,197.98,198.33,197.71,197.71,28369.0,177.0378,177.3508,176.7964,176.7964,28369.0
2019-11-26 09:45:00,197.67,198.18,197.63,197.89,13070.0,176.7606,177.2167,176.7248,176.9573,13070.0
2019-11-26 09:50:00,197.78,198.42,197.72,198.42,28071.0,176.859,177.4313,176.8053,177.4313,28071.0
2019-11-26 09:55:00,198.32,198.36,197.89,197.93,9618.0,177.3419,177.3776,176.9573,176.9931,9618.0
2019-11-26 10:00:00,198.0,198.22,197.91,198.0,11818.0,177.0557,177.2524,176.9752,177.0557,11818.0
2019-11-26 10:05:00,198.01,198.37,198.0,198.33,10912.0,177.0647,177.3866,177.0557,177.3508,10912.0
2019-11-26 10:10:00,198.33,198.74,198.14,198.74,6213.0,177.3508,177.7174,177.1809,177.7174,6213.0
2019-11-26 10:15:00,198.94,199.54,198.94,199.54,3898.0,177.8963,178.4328,177.8963,178.4328,3898.0
2019-11-26 10:20:00,199.53,199.53,199.0,199.02,8425.0,178.4239,178.4239,177.9499,177.9678,8425.0
2019-11-26 10:25:00,199.02,199.2,198.79,199.11,6217.0,177.9678,178.1288,177.7621,178.0483,6217.0
2019-11-26 10:30:00,199.18,199.37,199.07,199.1,9582.0,178.1109,178.2808,178.0125,178.0394,9582.0
2019-11-26 10:35:00,199.01,199.32,199.01,199.3,8099.0,177.9589,178.2361,177.9589,178.2182,8099.0
2019-11-26 10:40:00,199.23,199.23,198.94,199.07,4114.0,178.1556,178.1556,177.8963,178.0125,4114.0
2019-11-26 10:45:00,199.1,199.38,199.01,199.16,11142.0,178.0394,178.2897,177.9589,178.093,11142.0
2019-11-26 10:50:00,199.15,199.25,198.96,199.08,8573.0,178.0841,178.1735,177.9142,178.0215,8573.0
2019-11-26 10:55:00,199.09,199.35,199.08,199.3,4964.0,178.0304,178.2629,178.0215,178.2182,4964.0
2019-11-26 11:00:00,199.2,199.39,198.98,199.02,6020.0,178.1288,178.2987,177.932,177.9678,6020.0
2019-11-26 11:05:00,199.03,199.34,198.89,198.96,15790.0,177.9768,178.254,177.8516,177.9142,15790.0
2019-11-26 11:10:00,199.08,199.11,198.57,198.68,11566.0,178.0215,178.0483,177.5654,177.6638,11566.0
2019-11-26 11:15:00,198.57,198.79,198.45,198.74,11921.0,177.5654,177.7621,177.4581,177.7174,11921.0
2019-11-26 11:20:00,198.63,198.93,198.49,198.76,7977.0,177.6191,177.8873,177.4939,177.7353,7977.0
2019-11-26 11:25:00,198.72,199.07,198.71,199.0,4252.0,177.6996,178.0125,177.6906,177.9499,4252.0
2019-11-26 11:30:00,199.1,199.1,198.91,199.0,3120.0,178.0394,178.0394,177.8695,177.9499,3120.0
2019-11-26 11:35:00,199.0,199.09,198.84,198.84,8470.0,177.9499,178.0304,177.8069,177.8069,8470.0
2019-11-26 11:40:00,198.8,199.11,198.8,198.98,8195.0,177.7711,178.0483,177.7711,177.932,8195.0
2019-11-26 11:45:00,198.98,199.23,198.98,199.21,4544.0,177.932,178.1556,177.932,178.1377,4544.0
2019-11-26 11:50:00,199.21,199.54,199.2,199.47,5700.0,178.1377,178.4328,178.1288,178.3702,5700.0
2019-11-26 11:55:00,199.51,199.51,199.21,199.38,8967.0,178.406,178.406,178.1377,178.2897,8967.0
2019-11-26 12:00:00,199.47,199.66,199.39,199.42,3014.0,178.3702,178.5401,178.2987,178.3255,3014.0
2019-11-26 12:05:00,199.42,199.44,199.34,199.39,3194.0,178.3255,178.3434,178.254,178.2987,3194.0
2019-11-26 12:10:00,199.45,199.51,199.34,199.51,4976.0,178.3523,178.406,178.254,178.406,4976.0
2019-11-26 12:15:00,199.51,199.73,199.44,199.45,3653.0,178.406,178.6027,178.3434,178.3523,3653.0
2019-11-26 12:20:00,199.45,199.55,199.42,199.42,3892.0,178.3523,178.4418,178.3255,178.3255,3892.0
2019-11-26 12:25:00,199.52,199.6,199.47,199.53,4700.0,178.4149,178.4865,178.3702,178.4239,4700.0
2019-11-26 12:30:00,199.56,199.6,199.47,199.58,4060.0,178.4507,178.4865,178.3702,178.4686,4060.0
2019-11-26 12:35:00,199.63,199.71,199.58,199.61,2725.0,178.5133,178.5848,178.4686,178.4954,2725.0
2019-11-26 12:40:00,199.64,199.85,199.57,199.75,11185.0,178.5222,178.71,178.4596,178.6206,11185.0
2019-11-26 12:45:00,199.79,199.79,199.64,199.64,2996.0,178.6564,178.6564,178.5222,178.5222,2996.0
2019-11-26 12:50:00,199.71,199.83,199.64,199.83,2732.0,178.5848,178.6921,178.5222,178.6921,2732.0
2019-11-26 12:55:00,199.92,200.0,199.86,199.89,6955.0,178.7726,178.8442,178.719,178.7458,6955.0
2019-11-26 13:00:00,199.96,200.0,199.9,199.96,1400.0,178.8084,178.8442,178.7547,178.8084,1400.0
2019-11-26 13:05:00,199.95,200.08,199.87,199.97,5951.0,178.7994,178.9157,178.7279,178.8173,5951.0
2019-11-26 13:10:00,199.95,200.08,199.9,199.92,3200.0,178.7994,178.9157,178.7547,178.7726,3200.0
2019-11-26 13:15:00,199.92,199.92,199.84,199.91,2200.0,178.7726,178.7726,178.7011,178.7637,2200.0
2019-11-26 13:20:00,199.85,199.92,199.75,199.77,1700.0,178.71,178.7726,178.6206,178.6385,1700.0
2019-11-26 13:25:00,199.71,199.75,199.59,199.63,2436.0,178.5848,178.6206,178.4775,178.5133,2436.0
2019-11-26 13:30:00,199.6,199.62,199.35,199.35,4752.0,178.4865,178.5043,178.2629,178.2629,4752.0
2019-11-26 13:35:00,199.35,199.54,199.31,199.46,6563.0,178.2629,178.4328,178.2271,178.3613,6563.0
2019-11-26 13:40:00,199.46,199.46,199.2,199.31,4150.0,178.3613,178.3613,178.1288,178.2271,4150.0
2019-11-26 13:45:00,199.23,199.34,199.19,199.2,4784.0,178.1556,178.254,178.1198,178.1288,4784.0
2019-11-26 13:50:00,199.24,199.38,199.23,199.26,2792.0,178.1645,178.2897,178.1556,178.1824,2792.0
2019-11-26 13:55:00,199.31,199.45,199.21,199.21,5738.0,178.2271,178.3523,178.1377,178.1377,5738.0
2019-11-26 14:00:00,199.23,199.43,199.13,199.25,13242.0,178.1556,178.3344,178.0662,178.1735,13242.0
2019-11-26 14:05:00,199.27,199.46,199.27,199.46,2901.0,178.1914,178.3613,178.1914,178.3613,2901.0
2019-11-26 14:10:00,199.55,199.82,199.55,199.82,3200.0,178.4418,178.6832,178.4418,178.6832,3200.0
2019-11-26 14:15:00,199.81,199.83,199.62,199.67,17302.0,178.6743,178.6921,178.5043,178.5491,17302.0
2019-11-26 14:20:00,199.67,199.73,199.43,199.5,4630.0,178.5491,178.6027,178.3344,178.397,4630.0
2019-11-26 14:25:00,199.55,199.85,199.55,199.84,4400.0,178.4418,178.71,178.4418,178.7011,4400.0
2019-11-26 14:30:00,199.81,199.92,199.73,199.73,5314.0,178.6743,178.7726,178.6027,178.6027,5314.0
2019-11-26 14:35:00,199.75,199.76,199.67,199.73,4881.0,178.6206,178.6295,178.5491,178.6027,4881.0
2019-11-26 14:40:00,199.73,199.81,199.72,199.75,1743.0,178.6027,178.6743,178.5938,178.6206,1743.0
2019-11-26 14:45:00,199.77,200.04,199.77,200.04,5973.0,178.6385,178.8799,178.6385,178.8799,5973.0
2019-11-26 14:50:00,200.01,200.11,199.87,200.1,4349.0,178.8531,178.9425,178.7279,178.9336,4349.0
2019-11-26 14:55:00,200.13,200.28,200.1,200.1,5899.0,178.9604,179.0945,178.9336,178.9336,5899.0
2019-11-26 15:00:00,200.11,200.14,199.58,199.58,6885.0,178.9425,178.9693,178.4686,178.4686,6885.0
2019-11-26 15:05:00,199.63,199.97,199.56,199.89,11210.0,178.5133,178.8173,178.4507,178.7458,11210.0
2019-11-26 15:10:00,199.89,199.89,199.56,199.56,5630.0,178.7458,178.7458,178.4507,178.4507,5630.0
2019-11-26 15:15:00,199.56,199.6,199.46,199.54,9872.0,178.4507,178.4865,178.3613,178.4328,9872.0
2019-11-26 15:20:00,199.54,199.88,199.54,199.7,8172.0,178.4328,178.7368,178.4328,178.5759,8172.0
2019-11-26 15:25:00,199.67,199.67,199.44,199.59,8522.0,178.5491,178.5491,178.3434,178.4775,8522.0
2019-11-26 15:30:00,199.63,199.73,199.48,199.53,10336.0,178.5133,178.6027,178.3792,178.4239,10336.0
2019-11-26 15:35:00,199.54,199.54,199.43,199.45,6969.0,178.4328,178.4328,178.3344,178.3523,6969.0
2019-11-26 15:40:00,199.44,199.63,199.35,199.53,48265.0,178.3434,178.5133,178.2629,178.4239,48265.0
2019-11-26 15:45:00,199.54,200.03,199.51,199.87,23312.0,178.4328,178.871,178.406,178.7279,23312.0
2019-11-26 15:50:00,199.85,199.94,199.63,199.67,13882.0,178.71,178.7905,178.5133,178.5491,13882.0
2019-11-26 15:55:00,199.66,199.87,199.44,199.71,45176.0,178.5401,178.7279,178.3434,178.5848,45176.0
2019-11-27 09:30:00,199.51,199.95,198.84,199.5,12659.0,178.406,178.7994,177.8069,178.397,12659.0
2019-11-27 09:35:00,199.76,199.87,199.18,199.33,15086.0,178.6295,178.7279,178.1109,178.245,15086.0
2019-11-27 09:40:00,199.26,200.19,199.06,200.19,10044.0,178.1824,179.0141,178.0036,179.0141,10044.0
2019-11-27 09:45:00,199.96,200.19,199.22,199.31,12111.0,178.8084,179.0141,178.1467,178.2271,12111.0
2019-11-27 09:50:00,199.46,199.54,199.22,199.34,5766.0,178.3613,178.4328,178.1467,178.254,5766.0
2019-11-27 09:55:00,199.25,199.25,198.55,198.56,1189.0,178.1735,178.1735,177.5475,177.5565,1189.0
2019-11-27 10:00:00,198.7,198.95,198.55,198.6,3827.0,177.6817,177.9052,177.5475,177.5922,3827.0
2019-11-27 10:05:00,198.56,199.22,198.52,199.17,28974.0,177.5565,178.1467,177.5207,178.1019,28974.0
2019-11-27 10:10:00,199.27,199.3,199.11,199.17,2147.0,178.1914,178.2182,178.0483,178.1019,2147.0
2019-11-27 10:15:00,199.03,199.27,198.86,198.86,5344.0,177.9768,178.1914,177.8247,177.8247,5344.0
2019-11-27 10:20:00,198.84,198.92,198.67,198.77,3508.0,177.8069,177.8784,177.6548,177.7443,3508.0
2019-11-27 10:25:00,198.86,199.1,198.7,198.8,8142.0,177.8247,178.0394,177.6817,177.7711,8142.0
2019-11-27 10:30:00,198.87,199.06,198.7,198.93,3276.0,177.8337,178.0036,177.6817,177.8873,3276.0
2019-11-27 10:35:00,198.96,199.25,198.86,199.16,27926.0,177.9142,178.1735,177.8247,178.093,27926.0
2019-11-27 10:40:00,199.13,199.23,198.99,199.15,5485.0,178.0662,178.1556,177.941,178.0841,5485.0
2019-11-27 10:45:00,199.28,199.62,199.28,199.62,2228.0,178.2003,178.5043,178.2003,178.5043,2228.0
2019-11-27 10:50:00,199.84,199.94,199.83,199.94,1682.0,178.7011,178.7905,178.6921,178.7905,1682.0
2019-11-27 10:55:00,199.86,199.9,199.74,199.78,3200.0,178.719,178.7547,178.6117,178.6474,3200.0
2019-11-27 11:00:00,199.79,200.13,199.79,200.13,3510.0,178.6564,178.9604,178.6564,178.9604,3510.0
2019-11-27 11:05:00,200.14,200.49,200.13,200.38,3962.0,178.9693,179.2823,178.9604,179.184,3962.0
2019-11-27 11:10:00,200.38,200.38,199.92,200.01,4723.0,179.184,179.184,178.7726,178.8531,4723.0
2019-11-27 11:15:00,200.04,200.34,199.87,200.24,3594.0,178.8799,179.1482,178.7279,179.0588,3594.0
2019-11-27 11:20:00,200.16,200.35,200.03,200.35,3421.0,178.9872,179.1571,178.871,179.1571,3421.0
2019-11-27 11:25:00,200.36,200.42,200.08,200.08,3576.0,179.1661,179.2197,178.9157,178.9157,3576.0
2019-11-27 11:30:00,200.15,200.17,199.93,200.12,2898.0,178.9783,178.9962,178.7816,178.9515,2898.0
2019-11-27 11:35:00,200.12,200.42,200.12,200.29,1857.0,178.9515,179.2197,178.9515,179.1035,1857.0
2019-11-27 11:40:00,200.36,200.49,200.29,200.41,3724.0,179.1661,179.2823,179.1035,179.2108,3724.0
2019-11-27 11:45:00,200.43,200.43,200.15,200.29,1958.0,179.2287,179.2287,178.9783,179.1035,1958.0
2019-11-27 11:50:00,200.27,200.37,200.22,200.24,1600.0,179.0856,179.175,179.0409,179.0588,1600.0
2019-11-27 11:55:00,200.18,200.37,200.13,200.28,3866.0,179.0051,179.175,178.9604,179.0945,3866.0
2019-11-27 12:00:00,200.22,200.25,200.14,200.16,3500.0,179.0409,179.0677,178.9693,178.9872,3500.0
2019-11-27 12:05:00,200.16,200.32,200.16,200.28,2946.0,178.9872,179.1303,178.9872,179.0945,2946.0
2019-11-27 12:10:00,200.23,200.23,199.96,199.99,1350.0,179.0498,179.0498,178.8084,178.8352,1350.0
2019-11-27 12:15:00,199.94,200.17,199.91,200.09,2400.0,178.7905,178.9962,178.7637,178.9246,2400.0
2019-11-27 12:20:00,200.16,200.16,199.91,199.91,1950.0,178.9872,178.9872,178.7637,178.7637,1950.0
2019-11-27 12:25:00,199.99,200.0,199.84,199.9,2786.0,178.8352,178.8442,178.7011,178.7547,2786.0
2019-11-27 12:30:00,199.94,200.11,199.88,200.02,1709.0,178.7905,178.9425,178.7368,178.862,1709.0
2019-11-27 12:35:00,200.05,200.24,200.03,200.04,4281.0,178.8889,179.0588,178.871,178.8799,4281.0
2019-11-27 12:40:00,200.04,200.1,200.01,200.1,1216.0,178.8799,178.9336,178.8531,178.9336,1216.0
2019-11-27 12:45:00,200.05,200.08,199.93,199.93,2717.0,178.8889,178.9157,178.7816,178.7816,2717.0
2019-11-27 12:50:00,199.93,200.28,199.93,200.22,3154.0,178.7816,179.0945,178.7816,179.0409,3154.0
2019-11-27 12:55:00,200.13,200.18,200.04,200.04,1325.0,178.9604,179.0051,178.8799,178.8799,1325.0
2019-11-27 13:00:00,200.03,200.33,200.03,200.33,3116.0,178.871,179.1392,178.871,179.1392,3116.0
2019-11-27 13:05:00,200.38,200.4,200.19,200.38,1984.0,179.184,179.2018,179.0141,179.184,1984.0
2019-11-27 13:10:00,200.4,200.61,200.39,200.56,3112.0,179.2018,179.3896,179.1929,179.3449,3112.0
2019-11-27 13:15:00,200.49,200.58,200.4,200.43,2318.0,179.2823,179.3628,179.2018,179.2287,2318.0
2019-11-27 13:20:00,200.43,200.43,200.16,200.29,2661.0,179.2287,179.2287,178.9872,179.1035,2661.0
2019-11-27 13:25:00,200.19,200.33,200.19,200.25,4323.0,179.0141,179.1392,179.0141,179.0677,4323.0
2019-11-27 13:30:00,200.19,200.33,200.15,200.3,2027.0,179.0141,179.1392,178.9783,179.1124,2027.0
2019-11-27 13:35:00,200.35,200.37,200.27,200.31,3637.0,179.1571,179.175,179.0856,179.1214,3637.0
2019-11-27 13:40:00,200.38,200.44,200.31,200.41,2220.0,179.184,179.2376,179.1214,179.2108,2220.0
2019-11-27 13:45:00,200.42,200.84,200.42,200.84,3119.0,179.2197,179.5953,179.2197,179.5953,3119.0
2019-11-27 13:50:00,200.73,200.85,200.55,200.55,3704.0,179.4969,179.6042,179.336,179.336,3704.0
2019-11-27 13:55:00,200.68,200.91,200.68,200.7,3514.0,179.4522,179.6579,179.4522,179.4701,3514.0
2019-11-27 14:00:00,200.62,200.62,200.38,200.45,1343.0,179.3986,179.3986,179.184,179.2466,1343.0
2019-11-27 14:05:00,200.38,200.51,200.21,200.22,2761.0,179.184,179.3002,179.0319,179.0409,2761.0
2019-11-27 14:10:00,200.16,200.36,200.16,200.36,3800.0,178.9872,179.1661,178.9872,179.1661,3800.0
2019-11-27 14:15:00,200.32,200.32,200.21,200.29,1600.0,179.1303,179.1303,179.0319,179.1035,1600.0
2019-11-27 14:20:00,200.21,200.39,200.21,200.36,3427.0,179.0319,179.1929,179.0319,179.1661,3427.0
2019-11-27 14:25:00,200.32,200.35,200.22,200.22,3614.0,179.1303,179.1571,179.0409,179.0409,3614.0
2019-11-27 14:30:00,200.21,200.28,200.14,200.2,2815.0,179.0319,179.0945,178.9693,179.023,2815.0
2019-11-27 14:35:00,200.2,200.2,199.95,199.95,2445.0,179.023,179.023,178.7994,178.7994,2445.0
2019-11-27 14:40:00,200.01,200.2,199.92,200.11,5094.0,178.8531,179.023,178.7726,178.9425,5094.0
2019-11-27 14:45:00,200.15,200.3,200.07,200.22,5166.0,178.9783,179.1124,178.9067,179.0409,5166.0
2019-11-27 14:50:00,200.25,200.33,200.12,200.31,4404.0,179.0677,179.1392,178.9515,179.1214,4404.0
2019-11-27 14:55:00,200.31,200.37,200.06,200.11,7070.0,179.1214,179.175,178.8978,178.9425,7070.0
2019-11-27 15:00:00,200.08,200.17,200.03,200.06,4545.0,178.9157,178.9962,178.871,178.8978,4545.0
2019-11-27 15:05:00,200.09,200.14,200.0,200.02,5601.0,178.9246,178.9693,178.8442,178.862,5601.0
2019-11-27 15:10:00,200.0,200.06,200.0,200.03,2549.0,178.8442,178.8978,178.8442,178.871,2549.0
2019-11-27 15:15:00,200.06,200.06,199.95,200.02,3600.0,178.8978,178.8978,178.7994,178.862,3600.0
2019-11-27 15:20:00,200.0,200.12,199.97,200.01,3100.0,178.8442,178.9515,178.8173,178.8531,3100.0
2019-11-27 15:25:00,200.04,200.17,200.01,200.17,4338.0,178.8799,178.9962,178.8531,178.9962,4338.0
2019-11-27 15:30:00,200.21,200.23,200.03,200.03,4370.0,179.0319,179.0498,178.871,178.871,4370.0
2019-11-27 15:35:00,200.02,200.26,200.02,200.08,6029.0,178.862,179.0767,178.862,178.9157,6029.0
2019-11-27 15:40:00,200.07,200.27,200.06,200.18,4826.0,178.9067,179.0856,178.8978,179.0051,4826.0
2019-11-27 15:45:00,200.18,200.27,200.12,200.26,8660.0,179.0051,179.0856,178.9515,179.0767,8660.0
2019-11-27 15:50:00,200.31,200.4,200.26,200.39,11795.0,179.1214,179.2018,179.0767,179.1929,11795.0
2019-11-27 15:55:00,200.4,200.57,200.29,200.53,24054.0,179.2018,179.3539,179.1035,179.3181,24054.0
2019-11-29 09:30:00,201.11,201.11,199.36,199.7,12410.0,179.8367,179.8367,178.2719,178.5759,12410.0
2019-11-29 09:35:00,199.53,201.12,199.53,201.08,4059.0,178.4239,179.8457,178.4239,179.8099,4059.0
2019-11-29 09:40:00,201.07,201.3,200.27,201.08,7968.0,179.801,180.0066,179.0856,179.8099,7968.0
2019-11-29 09:45:00,201.02,201.52,201.02,201.25,4855.0,179.7563,180.2034,179.7563,179.9619,4855.0
2019-11-29 09:50:00,201.26,201.29,200.93,201.02,5433.0,179.9709,179.9977,179.6758,179.7563,5433.0
2019-11-29 09:55:00,200.99,201.27,200.94,201.24,3738.0,179.7294,179.9798,179.6847,179.953,3738.0
2019-11-29 10:00:00,201.17,201.53,201.03,201.5,5526.0,179.8904,180.2123,179.7652,180.1855,5526.0
2019-11-29 10:05:00,201.51,201.66,201.2,201.2,2954.0,180.1944,180.3286,179.9172,179.9172,2954.0
2019-11-29 10:10:00,201.32,201.38,200.79,200.79,4627.0,180.0245,180.0782,179.5506,179.5506,4627.0
2019-11-29 10:15:00,200.86,201.22,200.85,201.21,3468.0,179.6132,179.9351,179.6042,179.9262,3468.0
2019-11-29 10:20:00,201.17,201.25,200.96,200.98,5254.0,179.8904,179.9619,179.7026,179.7205,5254.0
2019-11-29 10:25:00,201.03,201.07,200.87,200.88,3800.0,179.7652,179.801,179.6221,179.6311,3800.0
2019-11-29 10:30:00,200.85,200.93,200.79,200.83,2317.0,179.6042,179.6758,179.5506,179.5864,2317.0
2019-11-29 10:35:00,200.92,200.96,200.66,200.66,4858.0,179.6668,179.7026,179.4343,179.4343,4858.0
2019-11-29 10:40:00,200.56,200.6,200.16,200.3,5405.0,179.3449,179.3807,178.9872,179.1124,5405.0
2019-11-29 10:45:00,200.31,200.44,200.27,200.44,2400.0,179.1214,179.2376,179.0856,179.2376,2400.0
2019-11-29 10:50:00,200.42,200.88,200.42,200.73,2149.0,179.2197,179.6311,179.2197,179.4969,2149.0
2019-11-29 10:55:00,200.7,200.8,200.33,200.41,2401.0,179.4701,179.5595,179.1392,179.2108,2401.0
2019-11-29 11:00:00,200.36,200.49,200.29,200.47,11063.0,179.1661,179.2823,179.1035,179.2644,11063.0
2019-11-29 11:05:00,200.51,200.81,200.5,200.69,6422.0,179.3002,179.5685,179.2913,179.4612,6422.0
2019-11-29 11:10:00,200.66,201.13,200.65,201.01,2942.0,179.4343,179.8546,179.4254,179.7473,2942.0
2019-11-29 11:15:00,201.08,201.17,200.98,201.17,1300.0,179.8099,179.8904,179.7205,179.8904,1300.0
2019-11-29 11:20:00,201.31,201.38,201.18,201.27,2007.0,180.0156,180.0782,179.8993,179.9798,2007.0
2019-11-29 11:25:00,201.32,201.32,201.09,201.28,3817.0,180.0245,180.0245,179.8189,179.9888,3817.0
2019-11-29 11:30:00,201.24,201.38,201.15,201.15,4280.0,179.953,180.0782,179.8725,179.8725,4280.0
2019-11-29 11:35:00,201.16,201.46,201.16,201.25,3733.0,179.8814,180.1497,179.8814,179.9619,3733.0
2019-11-29 11:40:00,201.26,201.3,201.15,201.19,5302.0,179.9709,180.0066,179.8725,179.9083,5302.0
2019-11-29 11:45:00,201.18,201.2,201.04,201.12,3602.0,179.8993,179.9172,179.7741,179.8457,3602.0
2019-11-29 11:50:00,201.08,201.09,200.83,200.86,4358.0,179.8099,179.8189,179.5864,179.6132,4358.0
2019-11-29 11:55:00,200.98,201.08,200.92,201.02,7232.0,179.7205,179.8099,179.6668,179.7563,7232.0
2019-11-29 12:00:00,200.98,200.98,200.52,200.67,12817.0,179.7205,179.7205,179.3091,179.4433,12817.0
2019-11-29 12:05:00,200.64,200.83,200.56,200.83,2581.0,179.4165,179.5864,179.3449,179.5864,2581.0
2019-11-29 12:10:00,200.87,200.87,200.6,200.67,3598.0,179.6221,179.6221,179.3807,179.4433,3598.0
2019-11-29 12:15:00,200.75,200.75,200.34,200.42,3371.0,179.5148,179.5148,179.1482,179.2197,3371.0
2019-11-29 12:20:00,200.39,200.66,200.35,200.63,3951.0,179.1929,179.4343,179.1571,179.4075,3951.0
2019-11-29 12:25:00,200.63,200.89,200.62,200.84,3243.0,179.4075,179.64,179.3986,179.5953,3243.0
2019-11-29 12:30:00,200.86,200.92,200.77,200.89,6768.0,179.6132,179.6668,179.5327,179.64,6768.0
2019-11-29 12:35:00,200.9,200.97,200.74,200.83,3644.0,179.649,179.7115,179.5059,179.5864,3644.0
2019-11-29 12:40:00,200.77,200.86,200.6,200.67,5194.0,179.5327,179.6132,179.3807,179.4433,5194.0
2019-11-29 12:45:00,200.68,200.84,200.58,200.77,7097.0,179.4522,179.5953,179.3628,179.5327,7097.0
2019-11-29 12:50:00,200.77,201.0,200.73,200.89,8621.0,179.5327,179.7384,179.4969,179.64,8621.0
2019-11-29 12:55:00,200.88,201.17,200.66,201.04,29158.0,179.6311,179.8904,179.4343,179.7741,29158.0
2019-12-02 09:30:00,200.22,200.67,198.65,198.79,30093.0,179.0409,179.4433,177.637,177.7621,30093.0
2019-12-02 09:35:00,198.75,199.15,198.2,198.23,10324.0,177.7264,178.0841,177.2346,177.2614,10324.0
2019-12-02 09:40:00,198.33,198.33,197.32,197.8,6442.0,177.3508,177.3508,176.4476,176.8769,6442.0
2019-12-02 09:45:00,197.8,198.02,197.72,197.92,11240.0,176.8769,177.0736,176.8053,176.9842,11240.0
2019-12-02 09:50:00,197.86,197.86,197.03,197.11,8830.0,176.9305,176.9305,176.1883,176.2599,8830.0
2019-12-02 09:55:00,197.18,197.58,197.1,197.58,6826.0,176.3225,176.6801,176.2509,176.6801,6826.0
2019-12-02 10:00:00,197.56,197.6,197.11,197.19,15621.0,176.6623,176.698,176.2599,176.3314,15621.0
2019-12-02 10:05:00,197.18,197.28,196.9,197.28,10568.0,176.3225,176.4119,176.0721,176.4119,10568.0
2019-12-02 10:10:00,197.49,197.87,197.13,197.14,4839.0,176.5997,176.9395,176.2777,176.2867,4839.0
2019-12-02 10:15:00,197.14,197.5,196.97,196.97,9741.0,176.2867,176.6086,176.1347,176.1347,9741.0
2019-12-02 10:20:00,197.02,197.1,196.87,196.92,12192.0,176.1794,176.2509,176.0452,176.09,12192.0
2019-12-02 10:25:00,196.91,197.09,196.9,196.98,6540.0,176.081,176.242,176.0721,176.1436,6540.0
2019-12-02 10:30:00,197.12,197.12,196.11,196.11,11351.0,176.2688,176.2688,175.3656,175.3656,11351.0
2019-12-02 10:35:00,196.04,196.5,195.83,196.4,8287.0,175.303,175.7144,175.1153,175.625,8287.0
2019-12-02 10:40:00,196.4,196.64,196.32,196.64,5450.0,175.625,175.8396,175.5534,175.8396,5450.0
2019-12-02 10:45:00,196.62,196.79,196.28,196.28,16464.0,175.8217,175.9737,175.5177,175.5177,16464.0
2019-12-02 10:50:00,196.16,196.16,195.56,195.58,9775.0,175.4103,175.4103,174.8738,174.8917,9775.0
2019-12-02 10:55:00,195.64,195.73,195.2,195.21,10006.0,174.9454,175.0258,174.5519,174.5608,10006.0
2019-12-02 11:00:00,195.17,195.34,195.08,195.13,13115.0,174.5251,174.6771,174.4446,174.4893,13115.0
2019-12-02 11:05:00,195.12,195.32,195.11,195.16,8781.0,174.4804,174.6592,174.4714,174.5161,8781.0
2019-12-02 11:10:00,195.15,195.33,194.87,195.22,13579.0,174.5072,174.6681,174.2568,174.5698,13579.0
2019-12-02 11:15:00,195.25,195.27,194.97,195.16,7711.0,174.5966,174.6145,174.3462,174.5161,7711.0
2019-12-02 11:20:00,195.19,195.47,195.02,195.18,9156.0,174.543,174.7933,174.3909,174.534,9156.0
2019-12-02 11:25:00,195.23,195.23,194.92,194.92,16295.0,174.5787,174.5787,174.3015,174.3015,16295.0
2019-12-02 11:30:00,194.9,195.26,194.88,195.25,3953.0,174.2836,174.6055,174.2657,174.5966,3953.0
2019-12-02 11:35:00,195.25,195.63,195.23,195.62,5920.0,174.5966,174.9364,174.5787,174.9275,5920.0
2019-12-02 11:40:00,195.53,195.81,195.41,195.41,14280.0,174.847,175.0974,174.7397,174.7397,14280.0
2019-12-02 11:45:00,195.49,195.53,195.21,195.21,9263.0,174.8112,174.847,174.5608,174.5608,9263.0
2019-12-02 11:50:00,195.23,195.48,195.22,195.44,9355.0,174.5787,174.8023,174.5698,174.7665,9355.0
2019-12-02 11:55:00,195.47,195.47,195.27,195.35,6611.0,174.7933,174.7933,174.6145,174.686,6611.0
2019-12-02 12:00:00,195.31,195.49,195.2,195.33,8012.0,174.6503,174.8112,174.5519,174.6681,8012.0
2019-12-02 12:05:00,195.35,195.45,195.26,195.28,4582.0,174.686,174.7754,174.6055,174.6234,4582.0
2019-12-02 12:10:00,195.31,195.47,195.26,195.41,4864.0,174.6503,174.7933,174.6055,174.7397,4864.0
2019-12-02 12:15:00,195.39,195.45,195.3,195.34,10074.0,174.7218,174.7754,174.6413,174.6771,10074.0
2019-12-02 12:20:00,195.33,195.47,195.2,195.47,9485.0,174.6681,174.7933,174.5519,174.7933,9485.0
2019-12-02 12:25:00,195.52,195.7,195.42,195.51,8523.0,174.838,174.999,174.7486,174.8291,8523.0
2019-12-02 12:30:00,195.58,195.74,195.21,195.22,7400.0,174.8917,175.0348,174.5608,174.5698,7400.0
2019-12-02 12:35:00,195.23,195.23,194.86,194.89,13462.0,174.5787,174.5787,174.2479,174.2747,13462.0
2019-12-02 12:40:00,194.9,194.96,194.8,194.96,3225.0,174.2836,174.3373,174.1942,174.3373,3225.0
2019-12-02 12:45:00,194.98,194.98,194.58,194.58,4375.0,174.3552,174.3552,173.9975,173.9975,4375.0
2019-12-02 12:50:00,194.55,194.55,193.86,193.96,11483.0,173.9706,173.9706,173.3536,173.4431,11483.0
2019-12-02 12:55:00,193.99,194.57,193.99,194.44,17384.0,173.4699,173.9885,173.4699,173.8723,17384.0
2019-12-02 13:00:00,194.4,195.05,194.4,195.05,22775.0,173.8365,174.4178,173.8365,174.4178,22775.0
2019-12-02 13:05:00,195.03,195.41,194.98,195.4,4399.0,174.3999,174.7397,174.3552,174.7307,4399.0
2019-12-02 13:10:00,195.44,195.48,195.12,195.12,5335.0,174.7665,174.8023,174.4804,174.4804,5335.0
2019-12-02 13:15:00,195.12,195.17,194.91,195.06,10311.0,174.4804,174.5251,174.2926,174.4267,10311.0
2019-12-02 13:20:00,195.05,195.15,194.92,194.93,9300.0,174.4178,174.5072,174.3015,174.3105,9300.0
2019-12-02 13:25:00,194.96,195.15,194.95,195.06,4586.0,174.3373,174.5072,174.3283,174.4267,4586.0
2019-12-02 13:30:00,194.99,195.03,194.84,194.84,8217.0,174.3641,174.3999,174.23,174.23,8217.0
2019-12-02 13:35:00,194.89,195.08,194.61,194.61,8631.0,174.2747,174.4446,174.0243,174.0243,8631.0
2019-12-02 13:40:00,194.61,194.69,194.51,194.62,3806.0,174.0243,174.0958,173.9349,174.0332,3806.0
2019-12-02 13:45:00,194.61,194.72,194.58,194.72,4850.0,174.0243,174.1227,173.9975,174.1227,4850.0
2019-12-02 13:50:00,194.68,194.89,194.68,194.81,7887.0,174.0869,174.2747,174.0869,174.2031,7887.0
2019-12-02 13:55:00,194.86,194.86,194.59,194.73,3931.0,174.2479,174.2479,174.0064,174.1316,3931.0
2019-12-02 14:00:00,194.7,195.1,194.62,195.08,4897.0,174.1048,174.4625,174.0332,174.4446,4897.0
2019-12-02 14:05:00,195.03,195.12,194.95,195.07,6165.0,174.3999,174.4804,174.3283,174.4356,6165.0
2019-12-02 14:10:00,195.07,195.1,195.01,195.08,4110.0,174.4356,174.4625,174.382,174.4446,4110.0
2019-12-02 14:15:00,195.08,195.26,195.04,195.11,5043.0,174.4446,174.6055,174.4088,174.4714,5043.0
2019-12-02 14:20:00,195.11,195.38,195.06,195.29,4364.0,174.4714,174.7129,174.4267,174.6324,4364.0
2019-12-02 14:25:00,195.36,195.46,195.36,195.46,7549.0,174.695,174.7844,174.695,174.7844,7549.0
2019-12-02 14:30:00,195.49,195.72,195.49,195.64,5443.0,174.8112,175.0169,174.8112,174.9454,5443.0
2019-12-02 14:35:00,195.66,195.66,195.21,195.26,9224.0,174.9632,174.9632,174.5608,174.6055,9224.0
2019-12-02 14:40:00,195.2,195.45,195.17,195.28,8990.0,174.5519,174.7754,174.5251,174.6234,8990.0
2019-12-02 14:45:00,195.34,195.55,195.29,195.48,7644.0,174.6771,174.8649,174.6324,174.8023,7644.0
2019-12-02 14:50:00,195.44,195.82,195.33,195.45,7946.0,174.7665,175.1063,174.6681,174.7754,7946.0
2019-12-02 14:55:00,195.55,195.65,195.36,195.51,5358.0,174.8649,174.9543,174.695,174.8291,5358.0
2019-12-02 15:00:00,195.54,195.54,194.95,195.05,14547.0,174.8559,174.8559,174.3283,174.4178,14547.0
2019-12-02 15:05:00,195.09,195.11,194.68,194.74,7806.0,174.4535,174.4714,174.0869,174.1406,7806.0
2019-12-02 15:10:00,194.74,195.04,194.74,195.0,7058.0,174.1406,174.4088,174.1406,174.373,7058.0
2019-12-02 15:15:00,195.04,195.53,195.03,195.53,7245.0,174.4088,174.847,174.3999,174.847,7245.0
2019-12-02 15:20:00,195.52,195.52,195.18,195.32,10850.0,174.838,174.838,174.534,174.6592,10850.0
2019-12-02 15:25:00,195.31,195.34,195.1,195.17,38217.0,174.6503,174.6771,174.4625,174.5251,38217.0
2019-12-02 15:30:00,195.19,195.29,194.96,195.14,15967.0,174.543,174.6324,174.3373,174.4982,15967.0
2019-12-02 15:35:00,195.11,195.24,194.86,194.87,20871.0,174.4714,174.5877,174.2479,174.2568,20871.0
2019-12-02 15:40:00,194.82,195.28,194.77,195.28,16989.0,174.2121,174.6234,174.1674,174.6234,16989.0
2019-12-02 15:45:00,195.22,195.28,195.0,195.03,15072.0,174.5698,174.6234,174.373,174.3999,15072.0
2019-12-02 15:50:00,195.0,195.0,194.64,194.67,30465.0,174.373,174.373,174.0511,174.078,30465.0
2019-12-02 15:55:00,194.7,194.71,194.24,194.3,78290.0,174.1048,174.1137,173.6934,173.7471,78290.0
2019-12-03 09:30:00,194.27,194.66,193.32,194.58,32699.0,173.7203,174.069,172.8708,173.9975,32699.0
2019-12-03 09:35:00,194.55,195.52,194.55,194.95,10165.0,173.9706,174.838,173.9706,174.3283,10165.0
2019-12-03 09:40:00,194.66,194.92,194.0,194.59,11902.0,174.069,174.3015,173.4788,174.0064,11902.0
2019-12-03 09:45:00,194.59,194.8,193.8,193.99,13840.0,174.0064,174.1942,173.3,173.4699,13840.0
2019-12-03 09:50:00,194.06,194.21,193.93,193.98,6581.0,173.5325,173.6666,173.4162,173.4609,6581.0
2019-12-03 09:55:00,193.95,194.17,193.43,193.44,29406.0,173.4341,173.6308,172.9691,172.9781,29406.0
2019-12-03 10:00:00,193.39,193.73,193.38,193.44,10458.0,172.9334,173.2374,172.9244,172.9781,10458.0
2019-12-03 10:05:00,193.41,193.74,193.38,193.51,7792.0,172.9512,173.2463,172.9244,173.0407,7792.0
2019-12-03 10:10:00,193.56,194.1,193.56,193.8,30368.0,173.0854,173.5683,173.0854,173.3,30368.0
2019-12-03 10:15:00,193.71,194.49,193.5,194.45,9645.0,173.2195,173.917,173.0317,173.8812,9645.0
2019-12-03 10:20:00,194.48,195.08,194.45,195.0,5229.0,173.9081,174.4446,173.8812,174.373,5229.0
2019-12-03 10:25:00,194.99,195.0,194.57,194.77,12335.0,174.3641,174.373,173.9885,174.1674,12335.0
2019-12-03 10:30:00,194.77,195.32,194.74,195.2,7013.0,174.1674,174.6592,174.1406,174.5519,7013.0
2019-12-03 10:35:00,195.27,195.53,195.12,195.28,6478.0,174.6145,174.847,174.4804,174.6234,6478.0
2019-12-03 10:40:00,195.24,195.24,194.51,194.77,7395.0,174.5877,174.5877,173.9349,174.1674,7395.0
2019-12-03 10:45:00,194.7,195.04,194.64,194.95,5872.0,174.1048,174.4088,174.0511,174.3283,5872.0
2019-12-03 10:50:00,194.87,194.87,194.42,194.68,10680.0,174.2568,174.2568,173.8544,174.0869,10680.0
2019-12-03 10:55:00,194.6,194.68,194.46,194.47,3861.0,174.0154,174.0869,173.8902,173.8991,3861.0
2019-12-03 11:00:00,194.43,194.65,194.14,194.14,10734.0,173.8633,174.0601,173.604,173.604,10734.0
2019-12-03 11:05:00,194.38,194.38,194.06,194.2,3807.0,173.8186,173.8186,173.5325,173.6577,3807.0
2019-12-03 11:10:00,194.2,194.25,194.07,194.2,14360.0,173.6577,173.7024,173.5414,173.6577,14360.0
2019-12-03 11:15:00,194.21,194.48,194.0,194.0,10847.0,173.6666,173.9081,173.4788,173.4788,10847.0
2019-12-03 11:20:00,194.01,194.05,193.8,193.94,4278.0,173.4878,173.5235,173.3,173.4252,4278.0
2019-12-03 11:25:00,193.97,193.97,193.79,193.92,3465.0,173.452,173.452,173.291,173.4073,3465.0
2019-12-03 11:30:00,193.9,193.95,193.6,193.95,6254.0,173.3894,173.4341,173.1211,173.4341,6254.0
2019-12-03 11:35:00,193.92,194.14,193.87,194.11,4362.0,173.4073,173.604,173.3626,173.5772,4362.0
2019-12-03 11:40:00,194.12,194.28,194.12,194.22,3202.0,173.5861,173.7292,173.5861,173.6756,3202.0
2019-12-03 11:45:00,194.28,194.3,194.14,194.24,10700.0,173.7292,173.7471,173.604,173.6934,10700.0
2019-12-03 11:50:00,194.17,194.25,194.02,194.09,3776.0,173.6308,173.7024,173.4967,173.5593,3776.0
2019-12-03 11:55:00,194.18,194.23,194.0,194.12,6581.0,173.6398,173.6845,173.4788,173.5861,6581.0
2019-12-03 12:00:00,194.05,194.08,193.77,193.93,6465.0,173.5235,173.5504,173.2732,173.4162,6465.0
2019-12-03 12:05:00,193.9,193.94,193.79,193.93,3913.0,173.3894,173.4252,173.291,173.4162,3913.0
2019-12-03 12:10:00,193.92,193.92,193.77,193.77,3362.0,173.4073,173.4073,173.2732,173.2732,3362.0
2019-12-03 12:15:00,193.8,193.85,193.66,193.83,8072.0,173.3,173.3447,173.1748,173.3268,8072.0
2019-12-03 12:20:00,193.88,193.91,193.77,193.88,3083.0,173.3715,173.3983,173.2732,173.3715,3083.0
2019-12-03 12:25:00,193.91,194.01,193.86,194.01,4649.0,173.3983,173.4878,173.3536,173.4878,4649.0
2019-12-03 12:30:00,193.96,193.96,193.66,193.77,3113.0,173.4431,173.4431,173.1748,173.2732,3113.0
2019-12-03 12:35:00,193.81,193.94,193.81,193.94,3303.0,173.3089,173.4252,173.3089,173.4252,3303.0
2019-12-03 12:40:00,193.96,193.96,193.82,193.87,3161.0,173.4431,173.4431,173.3179,173.3626,3161.0
2019-12-03 12:45:00,193.77,193.77,193.58,193.63,2859.0,173.2732,173.2732,173.1033,173.148,2859.0
2019-12-03 12:50:00,193.62,193.63,193.46,193.52,4205.0,173.139,173.148,172.9959,173.0496,4205.0
2019-12-03 12:55:00,193.48,193.55,193.42,193.54,3169.0,173.0138,173.0764,172.9602,173.0675,3169.0
2019-12-03 13:00:00,193.55,193.82,193.55,193.71,3420.0,173.0764,173.3179,173.0764,173.2195,3420.0
2019-12-03 13:05:00,193.71,193.79,193.7,193.77,2300.0,173.2195,173.291,173.2106,173.2732,2300.0
2019-12-03 13:10:00,193.77,194.01,193.75,194.01,3760.0,173.2732,173.4878,173.2553,173.4878,3760.0
2019-12-03 13:15:00,194.03,194.2,194.0,194.05,4627.0,173.5057,173.6577,173.4788,173.5235,4627.0
2019-12-03 13:20:00,194.03,194.12,193.95,193.97,6107.0,173.5057,173.5861,173.4341,173.452,6107.0
2019-12-03 13:25:00,193.9,194.02,193.9,193.96,30945.0,173.3894,173.4967,173.3894,173.4431,30945.0
2019-12-03 13:30:00,193.95,194.45,193.95,194.31,4014.0,173.4341,173.8812,173.4341,173.756,4014.0
2019-12-03 13:35:00,194.29,194.41,194.27,194.36,3524.0,173.7382,173.8455,173.7203,173.8007,3524.0
2019-12-03 13:40:00,194.39,194.48,194.28,194.47,7246.0,173.8276,173.9081,173.7292,173.8991,7246.0
2019-12-03 13:45:00,194.45,194.45,194.18,194.19,3600.0,173.8812,173.8812,173.6398,173.6487,3600.0
2019-12-03 13:50:00,194.18,194.45,194.09,194.45,6102.0,173.6398,173.8812,173.5593,173.8812,6102.0
2019-12-03 13:55:00,194.51,194.99,194.49,194.78,4518.0,173.9349,174.3641,173.917,174.1763,4518.0
2019-12-03 14:00:00,194.72,194.82,194.66,194.67,6016.0,174.1227,174.2121,174.069,174.078,6016.0
2019-12-03 14:05:00,194.71,194.99,194.68,194.99,7945.0,174.1137,174.3641,174.0869,174.3641,7945.0
2019-12-03 14:10:00,194.94,195.23,194.94,195.16,6280.0,174.3194,174.5787,174.3194,174.5161,6280.0
2019-12-03 14:15:00,195.2,195.3,195.12,195.25,7356.0,174.5519,174.6413,174.4804,174.5966,7356.0
2019-12-03 14:20:00,195.21,195.21,194.66,194.77,5777.0,174.5608,174.5608,174.069,174.1674,5777.0
2019-12-03 14:25:00,194.82,195.07,194.72,195.01,3971.0,174.2121,174.4356,174.1227,174.382,3971.0
2019-12-03 14:30:00,194.97,195.04,194.79,195.04,3269.0,174.3462,174.4088,174.1853,174.4088,3269.0
2019-12-03 14:35:00,195.03,195.04,194.75,194.79,3200.0,174.3999,174.4088,174.1495,174.1853,3200.0
2019-12-03 14:40:00,194.79,195.15,194.79,195.12,4638.0,174.1853,174.5072,174.1853,174.4804,4638.0
2019-12-03 14:45:00,195.1,195.35,194.98,195.31,5349.0,174.4625,174.686,174.3552,174.6503,5349.0
2019-12-03 14:50:00,195.32,195.32,195.04,195.09,7341.0,174.6592,174.6592,174.4088,174.4535,7341.0
2019-12-03 14:55:00,195.1,195.26,195.03,195.06,7007.0,174.4625,174.6055,174.3999,174.4267,7007.0
2019-12-03 15:00:00,195.01,195.01,194.62,194.74,8968.0,174.382,174.382,174.0332,174.1406,8968.0
2019-12-03 15:05:00,194.69,194.9,194.62,194.63,8026.0,174.0958,174.2836,174.0332,174.0422,8026.0
2019-12-03 15:10:00,194.6,194.81,194.56,194.72,10202.0,174.0154,174.2031,173.9796,174.1227,10202.0
2019-12-03 15:15:00,194.78,194.82,194.64,194.67,11111.0,174.1763,174.2121,174.0511,174.078,11111.0
2019-12-03 15:20:00,194.67,194.94,194.66,194.9,14794.0,174.078,174.3194,174.069,174.2836,14794.0
2019-12-03 15:25:00,194.88,195.25,194.88,195.25,7672.0,174.2657,174.5966,174.2657,174.5966,7672.0
2019-12-03 15:30:00,195.33,195.33,194.98,194.98,10237.0,174.6681,174.6681,174.3552,174.3552,10237.0
2019-12-03 15:35:00,195.01,195.16,194.83,195.16,9155.0,174.382,174.5161,174.221,174.5161,9155.0
2019-12-03 15:40:00,195.21,195.26,195.15,195.15,10700.0,174.5608,174.6055,174.5072,174.5072,10700.0
2019-12-03 15:45:00,195.11,195.42,195.11,195.33,13195.0,174.4714,174.7486,174.4714,174.6681,13195.0
2019-12-03 15:50:00,195.51,195.56,195.15,195.23,20710.0,174.8291,174.8738,174.5072,174.5787,20710.0
2019-12-03 15:55:00,195.28,195.28,194.93,194.98,57807.0,174.6234,174.6234,174.3105,174.3552,57807.0
2019-12-04 09:30:00,195.78,196.45,195.31,195.65,33796.0,175.0705,175.6697,174.6503,174.9543,33796.0
2019-12-04 09:35:00,195.44,195.78,194.87,195.42,12916.0,174.7665,175.0705,174.2568,174.7486,12916.0
2019-12-04 09:40:00,195.43,195.56,195.18,195.34,9667.0,174.7576,174.8738,174.534,174.6771,9667.0
2019-12-04 09:45:00,195.39,195.86,195.28,195.4,7340.0,174.7218,175.1421,174.6234,174.7307,7340.0
2019-12-04 09:50:00,195.37,195.58,195.15,195.58,11907.0,174.7039,174.8917,174.5072,174.8917,11907.0
2019-12-04 09:55:00,195.66,195.75,195.5,195.53,6343.0,174.9632,175.0437,174.8202,174.847,6343.0
2019-12-04 10:00:00,195.51,196.0,195.42,195.93,6962.0,174.8291,175.2673,174.7486,175.2047,6962.0
2019-12-04 10:05:00,195.88,196.1,195.87,195.87,10290.0,175.16,175.3567,175.151,175.151,10290.0
2019-12-04 10:10:00,195.9,195.9,195.46,195.46,5387.0,175.1778,175.1778,174.7844,174.7844,5387.0
2019-12-04 10:15:00,195.38,195.47,195.07,195.25,5380.0,174.7129,174.7933,174.4356,174.5966,5380.0
2019-12-04 10:20:00,195.33,195.34,194.87,194.88,6376.0,174.6681,174.6771,174.2568,174.2657,6376.0
2019-12-04 10:25:00,194.85,194.99,194.64,194.87,10246.0,174.2389,174.3641,174.0511,174.2568,10246.0
2019-12-04 10:30:00,194.96,194.99,194.82,194.92,2822.0,174.3373,174.3641,174.2121,174.3015,2822.0
2019-12-04 10:35:00,194.9,195.0,194.84,194.87,3454.0,174.2836,174.373,174.23,174.2568,3454.0
2019-12-04 10:40:00,194.93,195.02,194.83,194.99,6318.0,174.3105,174.3909,174.221,174.3641,6318.0
2019-12-04 10:45:00,194.98,195.37,194.98,195.33,5332.0,174.3552,174.7039,174.3552,174.6681,5332.0
2019-12-04 10:50:00,195.27,195.64,195.21,195.64,14872.0,174.6145,174.9454,174.5608,174.9454,14872.0
2019-12-04 10:55:00,195.54,196.01,195.53,195.99,5910.0,174.8559,175.2762,174.847,175.2583,5910.0
2019-12-04 11:00:00,195.97,196.06,195.62,195.69,3522.0,175.2404,175.3209,174.9275,174.9901,3522.0
2019-12-04 11:05:00,195.67,195.8,195.28,195.4,21688.0,174.9722,175.0884,174.6234,174.7307,21688.0
2019-12-04 11:10:00,195.26,195.56,195.26,195.54,7140.0,174.6055,174.8738,174.6055,174.8559,7140.0
2019-12-04 11:15:00,195.58,195.78,195.49,195.68,10554.0,174.8917,175.0705,174.8112,174.9811,10554.0
2019-12-04 11:20:00,195.73,195.84,195.65,195.72,5889.0,175.0258,175.1242,174.9543,175.0169,5889.0
2019-12-04 11:25:00,195.72,196.04,195.72,196.03,14545.0,175.0169,175.303,175.0169,175.2941,14545.0
2019-12-04 11:30:00,196.03,196.04,195.78,195.9,3506.0,175.2941,175.303,175.0705,175.1778,3506.0
2019-12-04 11:35:00,195.88,195.96,195.85,195.88,6330.0,175.16,175.2315,175.1331,175.16,6330.0
2019-12-04 11:40:00,195.88,195.92,195.71,195.79,2800.0,175.16,175.1957,175.0079,175.0795,2800.0
2019-12-04 11:45:00,195.72,195.72,195.33,195.34,3900.0,175.0169,175.0169,174.6681,174.6771,3900.0
2019-12-04 11:50:00,195.36,195.6,195.35,195.49,6119.0,174.695,174.9096,174.686,174.8112,6119.0
2019-12-04 11:55:00,195.43,195.43,195.26,195.26,1207.0,174.7576,174.7576,174.6055,174.6055,1207.0
2019-12-04 12:00:00,195.29,195.29,195.1,195.1,3706.0,174.6324,174.6324,174.4625,174.4625,3706.0
2019-12-04 12:05:00,195.17,195.2,195.1,195.12,1836.0,174.5251,174.5519,174.4625,174.4804,1836.0
2019-12-04 12:10:00,195.15,195.2,194.85,194.94,5113.0,174.5072,174.5519,174.2389,174.3194,5113.0
2019-12-04 12:15:00,194.8,194.89,194.74,194.89,2004.0,174.1942,174.2747,174.1406,174.2747,2004.0
2019-12-04 12:20:00,194.89,194.89,194.76,194.83,2600.0,174.2747,174.2747,174.1584,174.221,2600.0
2019-12-04 12:25:00,194.82,194.84,194.58,194.58,4968.0,174.2121,174.23,173.9975,173.9975,4968.0
2019-12-04 12:30:00,194.59,194.63,194.23,194.28,6536.0,174.0064,174.0422,173.6845,173.7292,6536.0
2019-12-04 12:35:00,194.22,194.36,194.12,194.36,3020.0,173.6756,173.8007,173.5861,173.8007,3020.0
2019-12-04 12:40:00,194.38,194.56,194.38,194.54,2331.0,173.8186,173.9796,173.8186,173.9617,2331.0
2019-12-04 12:45:00,194.5,194.79,194.28,194.75,7364.0,173.9259,174.1853,173.7292,174.1495,7364.0
2019-12-04 12:50:00,194.74,194.74,194.58,194.58,1705.0,174.1406,174.1406,173.9975,173.9975,1705.0
2019-12-04 12:55:00,194.61,194.61,194.49,194.5,2925.0,174.0243,174.0243,173.917,173.9259,2925.0
2019-12-04 13:00:00,194.58,194.59,194.43,194.43,2900.0,173.9975,174.0064,173.8633,173.8633,2900.0
2019-12-04 13:05:00,194.46,194.5,194.37,194.5,4814.0,173.8902,173.9259,173.8097,173.9259,4814.0
2019-12-04 13:10:00,194.5,194.57,194.48,194.51,3577.0,173.9259,173.9885,173.9081,173.9349,3577.0
2019-12-04 13:15:00,194.51,194.56,194.37,194.5,5814.0,173.9349,173.9796,173.8097,173.9259,5814.0
2019-12-04 13:20:00,194.56,194.6,194.43,194.55,3439.0,173.9796,174.0154,173.8633,173.9706,3439.0
2019-12-04 13:25:00,194.49,194.64,194.49,194.56,4418.0,173.917,174.0511,173.917,173.9796,4418.0
2019-12-04 13:30:00,194.55,194.57,194.45,194.53,5314.0,173.9706,173.9885,173.8812,173.9528,5314.0
2019-12-04 13:35:00,194.52,194.61,194.45,194.61,3022.0,173.9438,174.0243,173.8812,174.0243,3022.0
2019-12-04 13:40:00,194.58,194.9,194.58,194.86,5877.0,173.9975,174.2836,173.9975,174.2479,5877.0
2019-12-04 13:45:00,194.86,194.89,194.7,194.72,6705.0,174.2479,174.2747,174.1048,174.1227,6705.0
2019-12-04 13:50:00,194.69,194.71,194.64,194.71,2731.0,174.0958,174.1137,174.0511,174.1137,2731.0
2019-12-04 13:55:00,194.71,194.72,194.48,194.6,7724.0,174.1137,174.1227,173.9081,174.0154,7724.0
2019-12-04 14:00:00,194.59,194.8,194.57,194.8,5141.0,174.0064,174.1942,173.9885,174.1942,5141.0
2019-12-04 14:05:00,194.84,194.99,194.84,194.95,6847.0,174.23,174.3641,174.23,174.3283,6847.0
2019-12-04 14:10:00,195.01,195.05,194.69,194.7,5987.0,174.382,174.4178,174.0958,174.1048,5987.0
2019-12-04 14:15:00,194.75,194.93,194.67,194.88,5293.0,174.1495,174.3105,174.078,174.2657,5293.0
2019-12-04 14:20:00,194.91,195.01,194.89,194.96,3121.0,174.2926,174.382,174.2747,174.3373,3121.0
2019-12-04 14:25:00,194.96,194.96,194.65,194.65,11900.0,174.3373,174.3373,174.0601,174.0601,11900.0
2019-12-04 14:30:00,194.64,194.73,194.61,194.67,3005.0,174.0511,174.1316,174.0243,174.078,3005.0
2019-12-04 14:35:00,194.66,194.71,194.61,194.61,5446.0,174.069,174.1137,174.0243,174.0243,5446.0
2019-12-04 14:40:00,194.64,194.85,194.61,194.84,8228.0,174.0511,174.2389,174.0243,174.23,8228.0
2019-12-04 14:45:00,194.82,194.83,194.73,194.76,7877.0,174.2121,174.221,174.1316,174.1584,7877.0
2019-12-04 14:50:00,194.79,194.93,194.79,194.9,6865.0,174.1853,174.3105,174.1853,174.2836,6865.0
2019-12-04 14:55:00,194.95,195.04,194.92,194.94,5198.0,174.3283,174.4088,174.3015,174.3194,5198.0
2019-12-04 15:00:00,194.94,195.0,194.86,194.91,5027.0,174.3194,174.373,174.2479,174.2926,5027.0
2019-12-04 15:05:00,194.96,194.96,194.75,194.82,6457.0,174.3373,174.3373,174.1495,174.2121,6457.0
2019-12-04 15:10:00,194.77,194.84,194.72,194.81,4723.0,174.1674,174.23,174.1227,174.2031,4723.0
2019-12-04 15:15:00,194.84,194.85,194.79,194.81,4946.0,174.23,174.2389,174.1853,174.2031,4946.0
2019-12-04 15:20:00,194.78,194.83,194.76,194.78,7353.0,174.1763,174.221,174.1584,174.1763,7353.0
2019-12-04 15:25:00,194.79,194.8,194.47,194.5,9587.0,174.1853,174.1942,173.8991,173.9259,9587.0
2019-12-04 15:30:00,194.52,194.59,194.36,194.47,15662.0,173.9438,174.0064,173.8007,173.8991,15662.0
2019-12-04 15:35:00,194.5,194.53,194.16,194.17,13262.0,173.9259,173.9528,173.6219,173.6308,13262.0
2019-12-04 15:40:00,194.18,194.27,194.02,194.14,10437.0,173.6398,173.7203,173.4967,173.604,10437.0
2019-12-04 15:45:00,194.12,194.15,193.92,193.95,14674.0,173.5861,173.613,173.4073,173.4341,14674.0
2019-12-04 15:50:00,193.97,194.03,193.81,193.81,18740.0,173.452,173.5057,173.3089,173.3089,18740.0
2019-12-04 15:55:00,193.8,193.93,193.59,193.69,54391.0,173.3,173.4162,173.1122,173.2016,54391.0
2019-12-05 09:30:00,193.68,194.56,193.52,194.32,19735.0,173.1927,173.9796,173.0496,173.765,19735.0
2019-12-05 09:35:00,194.19,194.4,193.79,193.82,8777.0,173.6487,173.8365,173.291,173.3179,8777.0
2019-12-05 09:40:00,193.81,194.68,193.52,194.36,6381.0,173.3089,174.0869,173.0496,173.8007,6381.0
2019-12-05 09:45:00,194.49,194.53,194.07,194.07,6525.0,173.917,173.9528,173.5414,173.5414,6525.0
2019-12-05 09:50:00,194.22,194.23,193.84,194.09,4522.0,173.6756,173.6845,173.3358,173.5593,4522.0
2019-12-05 09:55:00,194.11,194.35,193.86,193.86,4805.0,173.5772,173.7918,173.3536,173.3536,4805.0
2019-12-05 10:00:00,193.86,194.35,193.77,194.18,10425.0,173.3536,173.7918,173.2732,173.6398,10425.0
2019-12-05 10:05:00,194.18,194.31,193.75,193.8,5950.0,173.6398,173.756,173.2553,173.3,5950.0
2019-12-05 10:10:00,193.83,194.1,193.77,193.9,7334.0,173.3268,173.5683,173.2732,173.3894,7334.0
2019-12-05 10:15:00,193.83,193.94,193.73,193.75,6423.0,173.3268,173.4252,173.2374,173.2553,6423.0
2019-12-05 10:20:00,193.79,194.0,193.74,193.98,9690.0,173.291,173.4788,173.2463,173.4609,9690.0
2019-12-05 10:25:00,193.93,194.03,193.79,193.96,5563.0,173.4162,173.5057,173.291,173.4431,5563.0
2019-12-05 10:30:00,194.03,194.15,193.97,194.13,6407.0,173.5057,173.613,173.452,173.5951,6407.0
2019-12-05 10:35:00,194.14,194.23,194.06,194.13,7526.0,173.604,173.6845,173.5325,173.5951,7526.0
2019-12-05 10:40:00,194.19,194.19,193.9,193.9,4605.0,173.6487,173.6487,173.3894,173.3894,4605.0
2019-12-05 10:45:00,193.95,193.97,193.74,193.84,6701.0,173.4341,173.452,173.2463,173.3358,6701.0
2019-12-05 10:50:00,193.85,194.0,193.75,194.0,18753.0,173.3447,173.4788,173.2553,173.4788,18753.0
2019-12-05 10:55:00,194.0,194.0,193.72,193.72,17711.0,173.4788,173.4788,173.2284,173.2284,17711.0
2019-12-05 11:00:00,193.75,193.78,193.58,193.75,8500.0,173.2553,173.2821,173.1033,173.2553,8500.0
2019-12-05 11:05:00,193.81,193.81,193.58,193.58,3415.0,173.3089,173.3089,173.1033,173.1033,3415.0
2019-12-05 11:10:00,193.57,193.79,193.54,193.73,8256.0,173.0943,173.291,173.0675,173.2374,8256.0
2019-12-05 11:15:00,193.73,194.01,193.72,194.0,7077.0,173.2374,173.4878,173.2284,173.4788,7077.0
2019-12-05 11:20:00,194.0,194.09,193.91,193.95,4202.0,173.4788,173.5593,173.3983,173.4341,4202.0
2019-12-05 11:25:00,193.91,194.16,193.88,193.94,7932.0,173.3983,173.6219,173.3715,173.4252,7932.0
2019-12-05 11:30:00,193.96,194.02,193.62,193.7,4790.0,173.4431,173.4967,173.139,173.2106,4790.0
2019-12-05 11:35:00,193.66,193.72,193.53,193.69,6156.0,173.1748,173.2284,173.0585,173.2016,6156.0
2019-12-05 11:40:00,193.68,193.69,193.53,193.65,3223.0,173.1927,173.2016,173.0585,173.1659,3223.0
2019-12-05 11:45:00,193.61,193.71,193.56,193.62,4452.0,173.1301,173.2195,173.0854,173.139,4452.0
2019-12-05 11:50:00,193.62,193.67,193.57,193.62,1351.0,173.139,173.1837,173.0943,173.139,1351.0
2019-12-05 11:55:00,193.62,193.62,193.44,193.5,4583.0,173.139,173.139,172.9781,173.0317,4583.0
2019-12-05 12:00:00,193.48,193.63,193.44,193.5,8937.0,173.0138,173.148,172.9781,173.0317,8937.0
2019-12-05 12:05:00,193.47,193.58,193.47,193.58,1273.0,173.0049,173.1033,173.0049,173.1033,1273.0
2019-12-05 12:10:00,193.57,193.7,193.55,193.7,4512.0,173.0943,173.2106,173.0764,173.2106,4512.0
2019-12-05 12:15:00,193.64,193.72,193.61,193.67,3750.0,173.1569,173.2284,173.1301,173.1837,3750.0
2019-12-05 12:20:00,193.58,193.62,193.51,193.52,3126.0,173.1033,173.139,173.0407,173.0496,3126.0
2019-12-05 12:25:00,193.5,193.5,193.43,193.47,2300.0,173.0317,173.0317,172.9691,173.0049,2300.0
2019-12-05 12:30:00,193.45,193.47,193.31,193.37,3619.0,172.987,173.0049,172.8618,172.9155,3619.0
2019-12-05 12:35:00,193.43,193.44,193.35,193.44,2219.0,172.9691,172.9781,172.8976,172.9781,2219.0
2019-12-05 12:40:00,193.48,193.57,193.45,193.45,3706.0,173.0138,173.0943,172.987,172.987,3706.0
2019-12-05 12:45:00,193.57,193.67,193.54,193.54,3221.0,173.0943,173.1837,173.0675,173.0675,3221.0
2019-12-05 12:50:00,193.59,193.64,193.54,193.58,5305.0,173.1122,173.1569,173.0675,173.1033,5305.0
2019-12-05 12:55:00,193.58,193.62,193.55,193.55,2003.0,173.1033,173.139,173.0764,173.0764,2003.0
2019-12-05 13:00:00,193.56,193.56,193.4,193.4,3038.0,173.0854,173.0854,172.9423,172.9423,3038.0
2019-12-05 13:05:00,193.35,193.42,193.26,193.42,4694.0,172.8976,172.9602,172.8171,172.9602,4694.0
2019-12-05 13:10:00,193.37,193.56,193.32,193.46,6452.0,172.9155,173.0854,172.8708,172.9959,6452.0
2019-12-05 13:15:00,193.48,193.53,193.44,193.53,1209.0,173.0138,173.0585,172.9781,173.0585,1209.0
2019-12-05 13:20:00,193.59,193.64,193.53,193.59,2000.0,173.1122,173.1569,173.0585,173.1122,2000.0
2019-12-05 13:25:00,193.6,193.7,193.56,193.63,4486.0,173.1211,173.2106,173.0854,173.148,4486.0
2019-12-05 13:30:00,193.67,193.69,193.55,193.55,5743.0,173.1837,173.2016,173.0764,173.0764,5743.0
2019-12-05 13:35:00,193.55,193.62,193.5,193.55,4775.0,173.0764,173.139,173.0317,173.0764,4775.0
2019-12-05 13:40:00,193.55,193.56,193.49,193.53,2641.0,173.0764,173.0854,173.0228,173.0585,2641.0
2019-12-05 13:45:00,193.54,193.58,193.44,193.5,2626.0,173.0675,173.1033,172.9781,173.0317,2626.0
2019-12-05 13:50:00,193.51,193.64,193.51,193.6,2302.0,173.0407,173.1569,173.0407,173.1211,2302.0
2019-12-05 13:55:00,193.63,193.64,193.56,193.58,3671.0,173.148,173.1569,173.0854,173.1033,3671.0
2019-12-05 14:00:00,193.54,193.61,193.36,193.61,6510.0,173.0675,173.1301,172.9065,173.1301,6510.0
2019-12-05 14:05:00,193.61,193.68,193.51,193.56,7990.0,173.1301,173.1927,173.0407,173.0854,7990.0
2019-12-05 14:10:00,193.6,193.64,193.54,193.61,2527.0,173.1211,173.1569,173.0675,173.1301,2527.0
2019-12-05 14:15:00,193.58,193.62,193.57,193.57,2168.0,173.1033,173.139,173.0943,173.0943,2168.0
2019-12-05 14:20:00,193.63,193.73,193.63,193.72,2400.0,173.148,173.2374,173.148,173.2284,2400.0
2019-12-05 14:25:00,193.77,193.95,193.77,193.9,1451.0,173.2732,173.4341,173.2732,173.3894,1451.0
2019-12-05 14:30:00,193.84,193.84,193.77,193.79,3171.0,173.3358,173.3358,173.2732,173.291,3171.0
2019-12-05 14:35:00,193.88,193.98,193.86,193.98,4718.0,173.3715,173.4609,173.3536,173.4609,4718.0
2019-12-05 14:40:00,193.95,193.95,193.89,193.89,2039.0,173.4341,173.4341,173.3805,173.3805,2039.0
2019-12-05 14:45:00,193.9,193.9,193.67,193.67,3800.0,173.3894,173.3894,173.1837,173.1837,3800.0
2019-12-05 14:50:00,193.66,193.74,193.64,193.74,3897.0,173.1748,173.2463,173.1569,173.2463,3897.0
2019-12-05 14:55:00,193.77,193.78,193.46,193.52,4939.0,173.2732,173.2821,172.9959,173.0496,4939.0
2019-12-05 15:00:00,193.56,193.66,193.46,193.56,3200.0,173.0854,173.1748,172.9959,173.0854,3200.0
2019-12-05 15:05:00,193.58,193.62,193.44,193.44,6535.0,173.1033,173.139,172.9781,172.9781,6535.0
2019-12-05 15:10:00,193.44,193.54,193.41,193.41,3401.0,172.9781,173.0675,172.9512,172.9512,3401.0
2019-12-05 15:15:00,193.41,193.49,193.35,193.48,3948.0,172.9512,173.0228,172.8976,173.0138,3948.0
2019-12-05 15:20:00,193.49,193.49,193.29,193.31,4978.0,173.0228,173.0228,172.8439,172.8618,4978.0
2019-12-05 15:25:00,193.32,193.34,193.15,193.3,4719.0,172.8708,172.8886,172.7187,172.8529,4719.0
2019-12-05 15:30:00,193.32,193.62,193.31,193.61,8403.0,172.8708,173.139,172.8618,173.1301,8403.0
2019-12-05 15:35:00,193.69,193.8,193.49,193.56,8050.0,173.2016,173.3,173.0228,173.0854,8050.0
2019-12-05 15:40:00,193.58,193.66,193.35,193.41,10911.0,173.1033,173.1748,172.8976,172.9512,10911.0
2019-12-05 15:45:00,193.38,193.45,193.21,193.21,13465.0,172.9244,172.987,172.7724,172.7724,13465.0
2019-12-05 15:50:00,193.18,193.4,193.15,193.4,11635.0,172.7456,172.9423,172.7187,172.9423,11635.0
2019-12-05 15:55:00,193.41,193.52,193.29,193.42,45895.0,172.9512,173.0496,172.8439,172.9602,45895.0
2019-12-06 09:30:00,193.55,194.14,193.36,193.41,14556.0,173.0764,173.604,172.9065,172.9512,14556.0
2019-12-06 09:35:00,193.34,193.78,193.33,193.33,4992.0,172.8886,173.2821,172.8797,172.8797,4992.0
2019-12-06 09:40:00,193.27,193.5,193.11,193.5,1200.0,172.826,173.0317,172.683,173.0317,1200.0
2019-12-06 09:45:00,193.53,193.56,193.17,193.24,3684.0,173.0585,173.0854,172.7366,172.7992,3684.0
2019-12-06 09:50:00,193.41,193.42,193.19,193.33,1630.0,172.9512,172.9602,172.7545,172.8797,1630.0
2019-12-06 09:55:00,193.34,193.81,193.34,193.69,5400.0,172.8886,173.3089,172.8886,173.2016,5400.0
2019-12-06 10:00:00,193.71,193.91,193.58,193.58,4105.0,173.2195,173.3983,173.1033,173.1033,4105.0
2019-12-06 10:05:00,193.45,193.47,193.3,193.36,6050.0,172.987,173.0049,172.8529,172.9065,6050.0
2019-12-06 10:10:00,193.45,193.77,193.45,193.75,4257.0,172.987,173.2732,172.987,173.2553,4257.0
2019-12-06 10:15:00,193.72,193.97,193.56,193.91,9557.0,173.2284,173.452,173.0854,173.3983,9557.0
2019-12-06 10:20:00,194.06,194.06,193.71,193.71,5810.0,173.5325,173.5325,173.2195,173.2195,5810.0
2019-12-06 10:25:00,193.66,193.93,193.53,193.93,8223.0,173.1748,173.4162,173.0585,173.4162,8223.0
2019-12-06 10:30:00,193.98,194.09,193.88,193.88,5738.0,173.4609,173.5593,173.3715,173.3715,5738.0
2019-12-06 10:35:00,193.94,194.07,193.88,193.98,11274.0,173.4252,173.5414,173.3715,173.4609,11274.0
2019-12-06 10:40:00,194.04,194.85,194.02,194.85,9390.0,173.5146,174.2389,173.4967,174.2389,9390.0
2019-12-06 10:45:00,194.8,195.0,194.59,194.64,4815.0,174.1942,174.373,174.0064,174.0511,4815.0
2019-12-06 10:50:00,194.69,194.9,194.67,194.78,13521.0,174.0958,174.2836,174.078,174.1763,13521.0
2019-12-06 10:55:00,194.86,195.14,194.79,194.96,3308.0,174.2479,174.4982,174.1853,174.3373,3308.0
2019-12-06 11:00:00,195.02,195.25,195.02,195.21,3400.0,174.3909,174.5966,174.3909,174.5608,3400.0
2019-12-06 11:05:00,195.25,195.25,194.75,194.82,4444.0,174.5966,174.5966,174.1495,174.2121,4444.0
2019-12-06 11:10:00,194.83,194.84,194.54,194.74,6906.0,174.221,174.23,173.9617,174.1406,6906.0
2019-12-06 11:15:00,194.69,194.73,194.49,194.7,4190.0,174.0958,174.1316,173.917,174.1048,4190.0
2019-12-06 11:20:00,194.66,194.87,194.62,194.87,2199.0,174.069,174.2568,174.0332,174.2568,2199.0
2019-12-06 11:25:00,194.94,194.94,194.71,194.81,8651.0,174.3194,174.3194,174.1137,174.2031,8651.0
2019-12-06 11:30:00,194.87,194.96,194.78,194.86,5942.0,174.2568,174.3373,174.1763,174.2479,5942.0
2019-12-06 11:35:00,194.9,194.94,194.8,194.85,10922.0,174.2836,174.3194,174.1942,174.2389,10922.0
2019-12-06 11:40:00,194.85,194.94,194.84,194.93,5467.0,174.2389,174.3194,174.23,174.3105,5467.0
2019-12-06 11:45:00,194.89,194.94,194.88,194.89,1869.0,174.2747,174.3194,174.2657,174.2747,1869.0
2019-12-06 11:50:00,194.84,194.95,194.67,194.67,3195.0,174.23,174.3283,174.078,174.078,3195.0
2019-12-06 11:55:00,194.61,194.77,194.58,194.77,3031.0,174.0243,174.1674,173.9975,174.1674,3031.0
2019-12-06 12:00:00,194.71,194.84,194.66,194.73,2948.0,174.1137,174.23,174.069,174.1316,2948.0
2019-12-06 12:05:00,194.74,194.74,194.46,194.49,1902.0,174.1406,174.1406,173.8902,173.917,1902.0
2019-12-06 12:10:00,194.54,194.65,194.47,194.65,2805.0,173.9617,174.0601,173.8991,174.0601,2805.0
2019-12-06 12:15:00,194.65,194.72,194.59,194.72,2350.0,174.0601,174.1227,174.0064,174.1227,2350.0
2019-12-06 12:20:00,194.73,194.73,194.59,194.65,3476.0,174.1316,174.1316,174.0064,174.0601,3476.0
2019-12-06 12:25:00,194.61,195.39,194.61,195.01,17137.0,174.0243,174.7218,174.0243,174.382,17137.0
2019-12-06 12:30:00,194.99,195.15,194.96,195.07,4248.0,174.3641,174.5072,174.3373,174.4356,4248.0
2019-12-06 12:35:00,195.01,195.11,195.0,195.04,1330.0,174.382,174.4714,174.373,174.4088,1330.0
2019-12-06 12:40:00,195.06,195.09,194.89,194.98,3082.0,174.4267,174.4535,174.2747,174.3552,3082.0
2019-12-06 12:45:00,195.01,195.08,194.92,194.95,1321.0,174.382,174.4446,174.3015,174.3283,1321.0
2019-12-06 12:50:00,194.97,194.98,194.88,194.9,6201.0,174.3462,174.3552,174.2657,174.2836,6201.0
2019-12-06 12:55:00,194.89,194.89,194.73,194.73,4065.0,174.2747,174.2747,174.1316,174.1316,4065.0
2019-12-06 13:00:00,194.69,194.69,194.55,194.68,4061.0,174.0958,174.0958,173.9706,174.0869,4061.0
2019-12-06 13:05:00,194.76,194.78,194.64,194.68,4508.0,174.1584,174.1763,174.0511,174.0869,4508.0
2019-12-06 13:10:00,194.75,194.84,194.7,194.84,15896.0,174.1495,174.23,174.1048,174.23,15896.0
2019-12-06 13:15:00,194.81,194.83,194.65,194.76,7407.0,174.2031,174.221,174.0601,174.1584,7407.0
2019-12-06 13:20:00,194.8,194.96,194.77,194.8,6984.0,174.1942,174.3373,174.1674,174.1942,6984.0
2019-12-06 13:25:00,194.81,194.82,194.69,194.81,3860.0,174.2031,174.2121,174.0958,174.2031,3860.0
2019-12-06 13:30:00,194.84,194.84,194.69,194.77,7066.0,174.23,174.23,174.0958,174.1674,7066.0
2019-12-06 13:35:00,194.77,194.79,194.68,194.79,4900.0,174.1674,174.1853,174.0869,174.1853,4900.0
2019-12-06 13:40:00,194.79,194.79,194.69,194.72,4300.0,174.1853,174.1853,174.0958,174.1227,4300.0
2019-12-06 13:45:00,194.74,194.8,194.68,194.76,8531.0,174.1406,174.1942,174.0869,174.1584,8531.0
2019-12-06 13:50:00,194.75,194.8,194.42,194.42,6696.0,174.1495,174.1942,173.8544,173.8544,6696.0
2019-12-06 13:55:00,194.44,194.46,194.28,194.32,3158.0,173.8723,173.8902,173.7292,173.765,3158.0
2019-12-06 14:00:00,194.32,194.38,194.24,194.38,2234.0,173.765,173.8186,173.6934,173.8186,2234.0
2019-12-06 14:05:00,194.4,194.41,194.27,194.3,3932.0,173.8365,173.8455,173.7203,173.7471,3932.0
2019-12-06 14:10:00,194.31,194.34,194.24,194.31,3111.0,173.756,173.7829,173.6934,173.756,3111.0
2019-12-06 14:15:00,194.29,194.29,194.13,194.15,3555.0,173.7382,173.7382,173.5951,173.613,3555.0
2019-12-06 14:20:00,194.17,194.17,194.02,194.05,6732.0,173.6308,173.6308,173.4967,173.5235,6732.0
2019-12-06 14:25:00,194.09,194.13,194.01,194.02,5931.0,173.5593,173.5951,173.4878,173.4967,5931.0
2019-12-06 14:30:00,194.05,194.1,193.73,193.73,10318.0,173.5235,173.5683,173.2374,173.2374,10318.0
2019-12-06 14:35:00,193.73,193.77,193.58,193.6,7574.0,173.2374,173.2732,173.1033,173.1211,7574.0
2019-12-06 14:40:00,193.6,193.77,193.57,193.76,9665.0,173.1211,173.2732,173.0943,173.2642,9665.0
2019-12-06 14:45:00,193.73,193.76,193.6,193.64,5739.0,173.2374,173.2642,173.1211,173.1569,5739.0
2019-12-06 14:50:00,193.66,193.66,193.32,193.32,14156.0,173.1748,173.1748,172.8708,172.8708,14156.0
2019-12-06 14:55:00,193.27,193.46,193.27,193.46,5305.0,172.826,172.9959,172.826,172.9959,5305.0
2019-12-06 15:00:00,193.41,193.43,193.35,193.39,5673.0,172.9512,172.9691,172.8976,172.9334,5673.0
2019-12-06 15:05:00,193.39,193.45,193.33,193.35,5717.0,172.9334,172.987,172.8797,172.8976,5717.0
2019-12-06 15:10:00,193.38,193.59,193.38,193.59,4018.0,172.9244,173.1122,172.9244,173.1122,4018.0
2019-12-06 15:15:00,193.56,193.56,193.39,193.49,4582.0,173.0854,173.0854,172.9334,173.0228,4582.0
2019-12-06 15:20:00,193.49,193.59,193.38,193.59,7461.0,173.0228,173.1122,172.9244,173.1122,7461.0
2019-12-06 15:25:00,193.61,193.61,193.38,193.39,9825.0,173.1301,173.1301,172.9244,172.9334,9825.0
2019-12-06 15:30:00,193.42,193.44,193.19,193.22,14140.0,172.9602,172.9781,172.7545,172.7813,14140.0
2019-12-06 15:35:00,193.21,193.22,192.86,192.91,27264.0,172.7724,172.7813,172.4594,172.5041,27264.0
2019-12-06 15:40:00,192.9,193.13,192.9,193.03,17892.0,172.4952,172.7009,172.4952,172.6114,17892.0
2019-12-06 15:45:00,193.03,193.03,192.49,192.51,23031.0,172.6114,172.6114,172.1286,172.1464,23031.0
2019-12-06 15:50:00,192.52,192.66,192.24,192.28,68581.0,172.1554,172.2806,171.905,171.9408,68581.0
2019-12-06 15:55:00,192.3,192.9,192.3,192.51,114708.0,171.9587,172.4952,171.9587,172.1464,114708.0
2019-12-09 09:30:00,192.5,192.6,192.13,192.27,19806.0,172.1375,172.2269,171.8066,171.9318,19806.0
2019-12-09 09:35:00,192.22,192.75,192.11,192.25,16210.0,171.8871,172.3611,171.7888,171.9139,16210.0
2019-12-09 09:40:00,192.27,192.68,192.23,192.3,12604.0,171.9318,172.2985,171.8961,171.9587,12604.0
2019-12-09 09:45:00,192.27,192.57,192.24,192.32,12044.0,171.9318,172.2001,171.905,171.9765,12044.0
2019-12-09 09:50:00,192.33,192.57,192.32,192.48,13714.0,171.9855,172.2001,171.9765,172.1196,13714.0
2019-12-09 09:55:00,192.5,192.75,192.39,192.39,6885.0,172.1375,172.3611,172.0391,172.0391,6885.0
2019-12-09 10:00:00,192.53,192.68,192.16,192.3,54240.0,172.1643,172.2985,171.8335,171.9587,54240.0
2019-12-09 10:05:00,192.32,193.07,192.3,192.78,30326.0,171.9765,172.6472,171.9587,172.3879,30326.0
2019-12-09 10:10:00,192.94,192.95,192.58,192.8,5100.0,172.531,172.5399,172.209,172.4058,5100.0
2019-12-09 10:15:00,192.78,192.84,192.37,192.48,7707.0,172.3879,172.4415,172.0212,172.1196,7707.0
2019-12-09 10:20:00,192.6,192.72,192.5,192.58,6552.0,172.2269,172.3342,172.1375,172.209,6552.0
2019-12-09 10:25:00,192.62,192.67,192.53,192.67,4326.0,172.2448,172.2895,172.1643,172.2895,4326.0
2019-12-09 10:30:00,192.65,192.75,192.35,192.45,7354.0,172.2716,172.3611,172.0034,172.0928,7354.0
2019-12-09 10:35:00,192.43,192.62,192.37,192.38,4579.0,172.0749,172.2448,172.0212,172.0302,4579.0
2019-12-09 10:40:00,192.46,192.57,192.22,192.29,9782.0,172.1017,172.2001,171.8871,171.9497,9782.0
2019-12-09 10:45:00,192.36,192.36,192.18,192.32,4185.0,172.0123,172.0123,171.8513,171.9765,4185.0
2019-12-09 10:50:00,192.31,192.36,192.21,192.3,5968.0,171.9676,172.0123,171.8782,171.9587,5968.0
2019-12-09 10:55:00,192.29,192.55,192.28,192.37,6423.0,171.9497,172.1822,171.9408,172.0212,6423.0
2019-12-09 11:00:00,192.36,192.4,192.2,192.36,12243.0,172.0123,172.0481,171.8692,172.0123,12243.0
2019-12-09 11:05:00,192.43,192.46,192.26,192.43,5174.0,172.0749,172.1017,171.9229,172.0749,5174.0
2019-12-09 11:10:00,192.43,192.57,192.39,192.43,4659.0,172.0749,172.2001,172.0391,172.0749,4659.0
2019-12-09 11:15:00,192.43,192.46,192.3,192.41,6606.0,172.0749,172.1017,171.9587,172.057,6606.0
2019-12-09 11:20:00,192.42,192.53,192.28,192.47,5882.0,172.066,172.1643,171.9408,172.1107,5882.0
2019-12-09 11:25:00,192.45,192.52,192.38,192.5,5897.0,172.0928,172.1554,172.0302,172.1375,5897.0
2019-12-09 11:30:00,192.5,192.52,192.36,192.48,5694.0,172.1375,172.1554,172.0123,172.1196,5694.0
2019-12-09 11:35:00,192.5,192.52,192.32,192.43,8806.0,172.1375,172.1554,171.9765,172.0749,8806.0
2019-12-09 11:40:00,192.43,192.47,192.33,192.42,3709.0,172.0749,172.1107,171.9855,172.066,3709.0
2019-12-09 11:45:00,192.47,192.57,192.44,192.5,9744.0,172.1107,172.2001,172.0838,172.1375,9744.0
2019-12-09 11:50:00,192.5,192.51,192.41,192.5,4779.0,172.1375,172.1464,172.057,172.1375,4779.0
2019-12-09 11:55:00,192.49,192.5,192.32,192.34,8990.0,172.1286,172.1375,171.9765,171.9944,8990.0
2019-12-09 12:00:00,192.34,192.39,192.25,192.25,13009.0,171.9944,172.0391,171.9139,171.9139,13009.0
2019-12-09 12:05:00,192.27,192.28,192.17,192.24,5124.0,171.9318,171.9408,171.8424,171.905,5124.0
2019-12-09 12:10:00,192.23,192.28,192.18,192.27,4450.0,171.8961,171.9408,171.8513,171.9318,4450.0
2019-12-09 12:15:00,192.27,192.52,192.24,192.48,8329.0,171.9318,172.1554,171.905,172.1196,8329.0
2019-12-09 12:20:00,192.51,192.59,192.46,192.49,11524.0,172.1464,172.218,172.1017,172.1286,11524.0
2019-12-09 12:25:00,192.5,192.52,192.36,192.42,7234.0,172.1375,172.1554,172.0123,172.066,7234.0
2019-12-09 12:30:00,192.41,192.44,192.27,192.32,8257.0,172.057,172.0838,171.9318,171.9765,8257.0
2019-12-09 12:35:00,192.3,192.31,192.22,192.29,7562.0,171.9587,171.9676,171.8871,171.9497,7562.0
2019-12-09 12:40:00,192.3,192.31,192.2,192.24,3254.0,171.9587,171.9676,171.8692,171.905,3254.0
2019-12-09 12:45:00,192.23,192.26,191.93,192.12,14346.0,171.8961,171.9229,171.6278,171.7977,14346.0
2019-12-09 12:50:00,192.12,192.26,192.04,192.24,4964.0,171.7977,171.9229,171.7262,171.905,4964.0
2019-12-09 12:55:00,192.28,192.42,192.27,192.29,5092.0,171.9408,172.066,171.9318,171.9497,5092.0
2019-12-09 13:00:00,192.29,192.53,192.26,192.53,2844.0,171.9497,172.1643,171.9229,172.1643,2844.0
2019-12-09 13:05:00,192.53,192.58,192.38,192.58,4749.0,172.1643,172.209,172.0302,172.209,4749.0
2019-12-09 13:10:00,192.58,192.58,192.49,192.53,3398.0,172.209,172.209,172.1286,172.1643,3398.0
2019-12-09 13:15:00,192.53,192.64,192.34,192.52,6777.0,172.1643,172.2627,171.9944,172.1554,6777.0
2019-12-09 13:20:00,192.52,192.55,192.36,192.49,4319.0,172.1554,172.1822,172.0123,172.1286,4319.0
2019-12-09 13:25:00,192.52,192.52,192.42,192.44,7912.0,172.1554,172.1554,172.066,172.0838,7912.0
2019-12-09 13:30:00,192.44,192.48,192.29,192.48,4734.0,172.0838,172.1196,171.9497,172.1196,4734.0
2019-12-09 13:35:00,192.48,192.52,192.43,192.52,5855.0,172.1196,172.1554,172.0749,172.1554,5855.0
2019-12-09 13:40:00,192.52,192.84,192.52,192.76,14120.0,172.1554,172.4415,172.1554,172.37,14120.0
2019-12-09 13:45:00,192.84,192.93,192.77,192.83,4626.0,172.4415,172.522,172.3789,172.4326,4626.0
2019-12-09 13:50:00,192.81,192.96,192.8,192.96,4357.0,172.4147,172.5488,172.4058,172.5488,4357.0
2019-12-09 13:55:00,192.94,193.34,192.94,193.34,14030.0,172.531,172.8886,172.531,172.8886,14030.0
2019-12-09 14:00:00,193.33,193.64,193.29,193.56,9805.0,172.8797,173.1569,172.8439,173.0854,9805.0
2019-12-09 14:05:00,193.53,193.58,193.4,193.45,7912.0,173.0585,173.1033,172.9423,172.987,7912.0
2019-12-09 14:10:00,193.46,193.49,192.86,193.08,31688.0,172.9959,173.0228,172.4594,172.6561,31688.0
2019-12-09 14:15:00,193.1,193.1,192.85,192.87,6882.0,172.674,172.674,172.4505,172.4684,6882.0
2019-12-09 14:20:00,192.88,193.04,192.88,193.03,5131.0,172.4773,172.6204,172.4773,172.6114,5131.0
2019-12-09 14:25:00,193.1,193.15,193.02,193.06,7738.0,172.674,172.7187,172.6025,172.6383,7738.0
2019-12-09 14:30:00,193.1,193.1,192.97,192.99,7756.0,172.674,172.674,172.5578,172.5757,7756.0
2019-12-09 14:35:00,192.96,193.13,192.96,192.98,5900.0,172.5488,172.7009,172.5488,172.5667,5900.0
2019-12-09 14:40:00,193.03,193.23,193.0,193.08,4641.0,172.6114,172.7903,172.5846,172.6561,4641.0
2019-12-09 14:45:00,193.13,193.2,193.11,193.17,9294.0,172.7009,172.7635,172.683,172.7366,9294.0
2019-12-09 14:50:00,193.19,193.19,193.09,193.15,7807.0,172.7545,172.7545,172.6651,172.7187,7807.0
2019-12-09 14:55:00,193.14,193.42,193.13,193.42,3877.0,172.7098,172.9602,172.7009,172.9602,3877.0
2019-12-09 15:00:00,193.42,193.42,193.26,193.34,6154.0,172.9602,172.9602,172.8171,172.8886,6154.0
2019-12-09 15:05:00,193.33,193.34,193.05,193.16,5779.0,172.8797,172.8886,172.6293,172.7277,5779.0
2019-12-09 15:10:00,193.15,193.27,193.14,193.2,9401.0,172.7187,172.826,172.7098,172.7635,9401.0
2019-12-09 15:15:00,193.2,193.2,193.06,193.11,5961.0,172.7635,172.7635,172.6383,172.683,5961.0
2019-12-09 15:20:00,193.14,193.41,193.13,193.41,7254.0,172.7098,172.9512,172.7009,172.9512,7254.0
2019-12-09 15:25:00,193.4,193.45,193.28,193.45,7330.0,172.9423,172.987,172.835,172.987,7330.0
2019-12-09 15:30:00,193.43,193.52,193.4,193.48,11038.0,172.9691,173.0496,172.9423,173.0138,11038.0
2019-12-09 15:35:00,193.5,193.5,193.28,193.35,15596.0,173.0317,173.0317,172.835,172.8976,15596.0
2019-12-09 15:40:00,193.36,193.36,193.23,193.31,16997.0,172.9065,172.9065,172.7903,172.8618,16997.0
2019-12-09 15:45:00,193.3,193.65,193.25,193.64,15987.0,172.8529,173.1659,172.8082,173.1569,15987.0
2019-12-09 15:50:00,193.59,193.7,193.56,193.62,40485.0,173.1122,173.2106,173.0854,173.139,40485.0
2019-12-09 15:55:00,193.63,193.76,193.53,193.6,54375.0,173.148,173.2642,173.0585,173.1211,54375.0
2019-12-10 09:30:00,198.07,198.48,196.73,198.46,63662.0,177.1183,177.4849,175.9201,177.4671,63662.0
2019-12-10 09:35:00,198.42,199.48,198.02,198.04,32267.0,177.4313,178.3792,177.0736,177.0915,32267.0
2019-12-10 09:40:00,197.75,198.43,197.44,197.86,15688.0,176.8322,177.4402,176.5549,176.9305,15688.0
2019-12-10 09:45:00,197.87,198.15,197.8,197.91,10059.0,176.9395,177.1898,176.8769,176.9752,10059.0
2019-12-10 09:50:00,197.94,198.45,197.85,198.44,18514.0,177.0021,177.4581,176.9216,177.4492,18514.0
2019-12-10 09:55:00,198.34,198.56,198.17,198.54,11805.0,177.3597,177.5565,177.2077,177.5386,11805.0
2019-12-10 10:00:00,198.5,198.6,198.09,198.33,11004.0,177.5028,177.5922,177.1362,177.3508,11004.0
2019-12-10 10:05:00,198.37,198.38,197.96,198.04,9613.0,177.3866,177.3955,177.0199,177.0915,9613.0
2019-12-10 10:10:00,197.96,198.33,197.94,198.31,11939.0,177.0199,177.3508,177.0021,177.3329,11939.0
2019-12-10 10:15:00,198.24,198.42,198.13,198.21,9897.0,177.2703,177.4313,177.172,177.2435,9897.0
2019-12-10 10:20:00,198.17,198.47,197.97,198.16,13860.0,177.2077,177.476,177.0289,177.1988,13860.0
2019-12-10 10:25:00,198.31,198.37,198.07,198.22,14046.0,177.3329,177.3866,177.1183,177.2524,14046.0
2019-12-10 10:30:00,198.17,198.17,197.85,197.85,20673.0,177.2077,177.2077,176.9216,176.9216,20673.0
2019-12-10 10:35:00,197.85,198.07,197.81,197.95,19862.0,176.9216,177.1183,176.8858,177.011,19862.0
2019-12-10 10:40:00,197.95,198.02,197.51,197.59,49263.0,177.011,177.0736,176.6175,176.6891,49263.0
2019-12-10 10:45:00,197.62,197.62,196.79,197.05,6266.0,176.7159,176.7159,175.9737,176.2062,6266.0
2019-12-10 10:50:00,197.06,197.39,197.0,197.31,6768.0,176.2151,176.5102,176.1615,176.4387,6768.0
2019-12-10 10:55:00,197.31,197.5,197.18,197.29,6466.0,176.4387,176.6086,176.3225,176.4208,6466.0
2019-12-10 11:00:00,197.17,197.29,197.0,197.29,7368.0,176.3135,176.4208,176.1615,176.4208,7368.0
2019-12-10 11:05:00,197.22,197.77,197.22,197.29,26806.0,176.3582,176.85,176.3582,176.4208,26806.0
2019-12-10 11:10:00,197.23,197.63,197.23,197.6,10479.0,176.3672,176.7248,176.3672,176.698,10479.0
2019-12-10 11:15:00,197.59,197.6,197.29,197.48,11441.0,176.6891,176.698,176.4208,176.5907,11441.0
2019-12-10 11:20:00,197.6,197.6,197.38,197.48,5673.0,176.698,176.698,176.5013,176.5907,5673.0
2019-12-10 11:25:00,197.43,197.62,196.91,197.14,8367.0,176.546,176.7159,176.081,176.2867,8367.0
2019-12-10 11:30:00,197.19,197.5,197.01,197.42,12817.0,176.3314,176.6086,176.1704,176.5371,12817.0
2019-12-10 11:35:00,197.35,197.36,197.1,197.35,7403.0,176.4745,176.4834,176.2509,176.4745,7403.0
2019-12-10 11:40:00,197.34,197.44,197.24,197.27,8083.0,176.4655,176.5549,176.3761,176.4029,8083.0
2019-12-10 11:45:00,197.28,197.3,196.83,197.17,21985.0,176.4119,176.4298,176.0095,176.3135,21985.0
2019-12-10 11:50:00,197.16,197.5,197.09,197.39,12058.0,176.3046,176.6086,176.242,176.5102,12058.0
2019-12-10 11:55:00,197.4,197.55,197.27,197.37,9117.0,176.5192,176.6533,176.4029,176.4924,9117.0
2019-12-10 12:00:00,197.34,197.6,197.29,197.55,13397.0,176.4655,176.698,176.4208,176.6533,13397.0
2019-12-10 12:05:00,197.51,197.89,197.51,197.77,8275.0,176.6175,176.9573,176.6175,176.85,8275.0
2019-12-10 12:10:00,197.68,197.93,197.68,197.82,4677.0,176.7696,176.9931,176.7696,176.8948,4677.0
2019-12-10 12:15:00,197.82,198.28,197.82,198.14,4850.0,176.8948,177.3061,176.8948,177.1809,4850.0
2019-12-10 12:20:00,198.16,198.18,197.89,197.99,5779.0,177.1988,177.2167,176.9573,177.0468,5779.0
2019-12-10 12:25:00,197.94,198.13,197.92,197.97,3220.0,177.0021,177.172,176.9842,177.0289,3220.0
2019-12-10 12:30:00,197.9,198.12,197.9,198.08,4621.0,176.9663,177.163,176.9663,177.1272,4621.0
2019-12-10 12:35:00,198.1,198.16,197.89,198.01,5454.0,177.1451,177.1988,176.9573,177.0647,5454.0
2019-12-10 12:40:00,198.01,198.03,197.91,197.98,3383.0,177.0647,177.0825,176.9752,177.0378,3383.0
2019-12-10 12:45:00,197.98,197.99,197.83,197.94,3879.0,177.0378,177.0468,176.9037,177.0021,3879.0
2019-12-10 12:50:00,197.91,197.91,197.74,197.74,5758.0,176.9752,176.9752,176.8232,176.8232,5758.0
2019-12-10 12:55:00,197.56,197.86,197.53,197.76,8868.0,176.6623,176.9305,176.6354,176.8411,8868.0
2019-12-10 13:00:00,197.83,198.09,197.78,197.89,10509.0,176.9037,177.1362,176.859,176.9573,10509.0
2019-12-10 13:05:00,197.84,198.11,197.84,198.02,6940.0,176.9126,177.1541,176.9126,177.0736,6940.0
2019-12-10 13:10:00,198.0,198.05,197.92,198.03,3582.0,177.0557,177.1004,176.9842,177.0825,3582.0
2019-12-10 13:15:00,198.05,198.23,198.02,198.16,5310.0,177.1004,177.2614,177.0736,177.1988,5310.0
2019-12-10 13:20:00,198.17,198.35,198.11,198.26,6859.0,177.2077,177.3687,177.1541,177.2882,6859.0
2019-12-10 13:25:00,198.29,198.95,198.26,198.95,16395.0,177.315,177.9052,177.2882,177.9052,16395.0
2019-12-10 13:30:00,198.91,198.91,198.7,198.76,7149.0,177.8695,177.8695,177.6817,177.7353,7149.0
2019-12-10 13:35:00,198.73,198.83,198.58,198.75,10242.0,177.7085,177.7979,177.5744,177.7264,10242.0
2019-12-10 13:40:00,198.73,199.03,198.68,199.0,16432.0,177.7085,177.9768,177.6638,177.9499,16432.0
2019-12-10 13:45:00,199.05,199.07,198.62,198.66,5413.0,177.9946,178.0125,177.6101,177.6459,5413.0
2019-12-10 13:50:00,198.68,198.86,198.39,198.39,8463.0,177.6638,177.8247,177.4045,177.4045,8463.0
2019-12-10 13:55:00,198.47,198.47,198.14,198.21,4452.0,177.476,177.476,177.1809,177.2435,4452.0
2019-12-10 14:00:00,198.11,198.51,198.0,198.27,19066.0,177.1541,177.5118,177.0557,177.2972,19066.0
2019-12-10 14:05:00,198.31,198.61,198.31,198.6,5033.0,177.3329,177.6012,177.3329,177.5922,5033.0
2019-12-10 14:10:00,198.5,198.52,198.35,198.46,5709.0,177.5028,177.5207,177.3687,177.4671,5709.0
2019-12-10 14:15:00,198.45,198.47,198.34,198.42,4075.0,177.4581,177.476,177.3597,177.4313,4075.0
2019-12-10 14:20:00,198.43,198.45,198.39,198.45,9604.0,177.4402,177.4581,177.4045,177.4581,9604.0
2019-12-10 14:25:00,198.45,198.51,198.4,198.44,10988.0,177.4581,177.5118,177.4134,177.4492,10988.0
2019-12-10 14:30:00,198.47,198.62,198.44,198.5,8264.0,177.476,177.6101,177.4492,177.5028,8264.0
2019-12-10 14:35:00,198.48,198.52,198.13,198.16,6673.0,177.4849,177.5207,177.172,177.1988,6673.0
2019-12-10 14:40:00,198.16,198.16,197.95,198.04,7424.0,177.1988,177.1988,177.011,177.0915,7424.0
2019-12-10 14:45:00,198.04,198.3,198.03,198.3,11006.0,177.0915,177.324,177.0825,177.324,11006.0
2019-12-10 14:50:00,198.34,198.58,198.31,198.55,6598.0,177.3597,177.5744,177.3329,177.5475,6598.0
2019-12-10 14:55:00,198.54,198.55,198.22,198.4,18187.0,177.5386,177.5475,177.2524,177.4134,18187.0
2019-12-10 15:00:00,198.38,198.58,198.1,198.15,21449.0,177.3955,177.5744,177.1451,177.1898,21449.0
2019-12-10 15:05:00,198.15,198.28,197.97,198.16,32054.0,177.1898,177.3061,177.0289,177.1988,32054.0
2019-12-10 15:10:00,198.13,198.24,197.99,198.06,15819.0,177.172,177.2703,177.0468,177.1094,15819.0
2019-12-10 15:15:00,198.05,198.14,197.95,198.0,24643.0,177.1004,177.1809,177.011,177.0557,24643.0
2019-12-10 15:20:00,198.02,198.28,198.01,198.13,8503.0,177.0736,177.3061,177.0647,177.172,8503.0
2019-12-10 15:25:00,198.18,198.18,197.77,197.78,15997.0,177.2167,177.2167,176.85,176.859,15997.0
2019-12-10 15:30:00,197.76,197.76,197.0,197.3,45524.0,176.8411,176.8411,176.1615,176.4298,45524.0
2019-12-10 15:35:00,197.3,197.31,196.91,197.02,19936.0,176.4298,176.4387,176.081,176.1794,19936.0
2019-12-10 15:40:00,197.01,197.1,196.76,196.79,22859.0,176.1704,176.2509,175.9469,175.9737,22859.0
2019-12-10 15:45:00,196.79,196.87,196.75,196.8,17343.0,175.9737,176.0452,175.9379,175.9826,17343.0
2019-12-10 15:50:00,196.82,196.82,196.55,196.69,30245.0,176.0005,176.0005,175.7591,175.8843,30245.0
2019-12-10 15:55:00,196.65,197.19,196.65,196.96,49397.0,175.8485,176.3314,175.8485,176.1257,49397.0
2019-12-11 09:30:00,196.16,197.22,196.16,197.05,23276.0,175.4103,176.3582,175.4103,176.2062,23276.0
2019-12-11 09:35:00,196.97,197.5,196.85,197.46,7946.0,176.1347,176.6086,176.0274,176.5728,7946.0
2019-12-11 09:40:00,197.35,197.62,197.11,197.46,9366.0,176.4745,176.7159,176.2599,176.5728,9366.0
2019-12-11 09:45:00,197.35,197.52,196.92,197.07,11141.0,176.4745,176.6265,176.09,176.2241,11141.0
2019-12-11 09:50:00,197.22,197.79,197.17,197.46,8101.0,176.3582,176.8679,176.3135,176.5728,8101.0
2019-12-11 09:55:00,197.51,197.95,197.45,197.65,12083.0,176.6175,177.011,176.5639,176.7427,12083.0
2019-12-11 10:00:00,197.66,197.94,197.53,197.83,11006.0,176.7517,177.0021,176.6354,176.9037,11006.0
2019-12-11 10:05:00,197.89,198.2,197.83,197.87,15380.0,176.9573,177.2346,176.9037,176.9395,15380.0
2019-12-11 10:10:00,197.87,198.01,197.8,197.81,14644.0,176.9395,177.0647,176.8769,176.8858,14644.0
2019-12-11 10:15:00,197.81,197.84,197.23,197.34,9930.0,176.8858,176.9126,176.3672,176.4655,9930.0
2019-12-11 10:20:00,197.39,197.59,197.29,197.58,10336.0,176.5102,176.6891,176.4208,176.6801,10336.0
2019-12-11 10:25:00,197.56,197.67,197.34,197.48,21682.0,176.6623,176.7606,176.4655,176.5907,21682.0
2019-12-11 10:30:00,197.44,197.72,197.38,197.59,14578.0,176.5549,176.8053,176.5013,176.6891,14578.0
2019-12-11 10:35:00,197.57,197.62,197.18,197.18,22937.0,176.6712,176.7159,176.3225,176.3225,22937.0
2019-12-11 10:40:00,197.14,197.4,197.13,197.32,3429.0,176.2867,176.5192,176.2777,176.4476,3429.0
2019-12-11 10:45:00,197.37,197.47,197.23,197.33,12688.0,176.4924,176.5818,176.3672,176.4566,12688.0
2019-12-11 10:50:00,197.33,197.38,197.14,197.16,39960.0,176.4566,176.5013,176.2867,176.3046,39960.0
2019-12-11 10:55:00,197.1,197.17,196.93,196.94,8382.0,176.2509,176.3135,176.0989,176.1078,8382.0
2019-12-11 11:00:00,196.94,197.04,196.71,196.76,8744.0,176.1078,176.1973,175.9022,175.9469,8744.0
2019-12-11 11:05:00,196.84,196.84,196.68,196.69,4910.0,176.0184,176.0184,175.8753,175.8843,4910.0
2019-12-11 11:10:00,196.69,196.75,196.55,196.7,4747.0,175.8843,175.9379,175.7591,175.8932,4747.0
2019-12-11 11:15:00,196.72,196.99,196.63,196.97,7852.0,175.9111,176.1525,175.8306,176.1347,7852.0
2019-12-11 11:20:00,196.99,197.31,196.95,197.31,8820.0,176.1525,176.4387,176.1168,176.4387,8820.0
2019-12-11 11:25:00,197.25,197.25,197.18,197.19,2600.0,176.385,176.385,176.3225,176.3314,2600.0
2019-12-11 11:30:00,197.23,197.25,197.05,197.19,8194.0,176.3672,176.385,176.2062,176.3314,8194.0
2019-12-11 11:35:00,197.14,197.29,197.09,197.23,6329.0,176.2867,176.4208,176.242,176.3672,6329.0
2019-12-11 11:40:00,197.25,197.32,197.24,197.3,1920.0,176.385,176.4476,176.3761,176.4298,1920.0
2019-12-11 11:45:00,197.3,197.39,197.28,197.32,2413.0,176.4298,176.5102,176.4119,176.4476,2413.0
2019-12-11 11:50:00,197.38,197.38,197.2,197.25,5511.0,176.5013,176.5013,176.3403,176.385,5511.0
2019-12-11 11:55:00,197.27,197.3,196.89,196.97,2516.0,176.4029,176.4298,176.0631,176.1347,2516.0
2019-12-11 12:00:00,197.01,197.11,196.91,196.98,6818.0,176.1704,176.2599,176.081,176.1436,6818.0
2019-12-11 12:05:00,196.96,197.07,196.95,197.0,5388.0,176.1257,176.2241,176.1168,176.1615,5388.0
2019-12-11 12:10:00,196.99,197.04,196.74,196.75,3672.0,176.1525,176.1973,175.929,175.9379,3672.0
2019-12-11 12:15:00,196.72,196.97,196.72,196.97,4291.0,175.9111,176.1347,175.9111,176.1347,4291.0
2019-12-11 12:20:00,196.96,196.98,196.88,196.88,4689.0,176.1257,176.1436,176.0542,176.0542,4689.0
2019-12-11 12:25:00,196.91,197.09,196.91,197.03,3297.0,176.081,176.242,176.081,176.1883,3297.0
2019-12-11 12:30:00,197.07,197.12,197.06,197.06,2578.0,176.2241,176.2688,176.2151,176.2151,2578.0
2019-12-11 12:35:00,197.06,197.12,197.04,197.08,4154.0,176.2151,176.2688,176.1973,176.233,4154.0
2019-12-11 12:40:00,197.05,197.05,196.96,197.02,3789.0,176.2062,176.2062,176.1257,176.1794,3789.0
2019-12-11 12:45:00,196.98,197.15,196.95,197.12,2650.0,176.1436,176.2956,176.1168,176.2688,2650.0
2019-12-11 12:50:00,197.16,197.23,197.14,197.23,2492.0,176.3046,176.3672,176.2867,176.3672,2492.0
2019-12-11 12:55:00,197.22,197.28,197.15,197.25,2100.0,176.3582,176.4119,176.2956,176.385,2100.0
2019-12-11 13:00:00,197.17,197.28,197.12,197.12,3432.0,176.3135,176.4119,176.2688,176.2688,3432.0
2019-12-11 13:05:00,197.12,197.25,197.12,197.21,5111.0,176.2688,176.385,176.2688,176.3493,5111.0
2019-12-11 13:10:00,197.2,197.29,197.15,197.29,2429.0,176.3403,176.4208,176.2956,176.4208,2429.0
2019-12-11 13:15:00,197.25,197.36,197.22,197.34,3451.0,176.385,176.4834,176.3582,176.4655,3451.0
2019-12-11 13:20:00,197.36,197.42,197.29,197.4,15018.0,176.4834,176.5371,176.4208,176.5192,15018.0
2019-12-11 13:25:00,197.38,197.51,197.35,197.47,3201.0,176.5013,176.6175,176.4745,176.5818,3201.0
2019-12-11 13:30:00,197.44,197.46,197.34,197.41,3744.0,176.5549,176.5728,176.4655,176.5281,3744.0
2019-12-11 13:35:00,197.4,197.44,197.28,197.29,3780.0,176.5192,176.5549,176.4119,176.4208,3780.0
2019-12-11 13:40:00,197.32,197.41,197.31,197.37,3139.0,176.4476,176.5281,176.4387,176.4924,3139.0
2019-12-11 13:45:00,197.33,197.44,197.33,197.38,2079.0,176.4566,176.5549,176.4566,176.5013,2079.0
2019-12-11 13:50:00,197.37,197.5,197.36,197.49,4228.0,176.4924,176.6086,176.4834,176.5997,4228.0
2019-12-11 13:55:00,197.51,197.53,197.4,197.51,3536.0,176.6175,176.6354,176.5192,176.6175,3536.0
2019-12-11 14:00:00,197.52,197.64,197.46,197.64,5666.0,176.6265,176.7338,176.5728,176.7338,5666.0
2019-12-11 14:05:00,197.56,197.65,197.56,197.56,2353.0,176.6623,176.7427,176.6623,176.6623,2353.0
2019-12-11 14:10:00,197.56,197.83,197.51,197.78,5330.0,176.6623,176.9037,176.6175,176.859,5330.0
2019-12-11 14:15:00,197.77,198.0,197.77,197.99,6359.0,176.85,177.0557,176.85,177.0468,6359.0
2019-12-11 14:20:00,197.96,198.04,197.77,197.85,5480.0,177.0199,177.0915,176.85,176.9216,5480.0
2019-12-11 14:25:00,197.86,197.98,197.86,197.93,3795.0,176.9305,177.0378,176.9305,176.9931,3795.0
2019-12-11 14:30:00,197.9,197.95,197.76,197.82,3403.0,176.9663,177.011,176.8411,176.8948,3403.0
2019-12-11 14:35:00,197.77,198.02,197.77,198.0,6633.0,176.85,177.0736,176.85,177.0557,6633.0
2019-12-11 14:40:00,197.99,198.0,197.81,198.0,5828.0,177.0468,177.0557,176.8858,177.0557,5828.0
2019-12-11 14:45:00,198.0,198.02,197.85,197.95,3550.0,177.0557,177.0736,176.9216,177.011,3550.0
2019-12-11 14:50:00,197.98,198.15,197.98,198.13,6996.0,177.0378,177.1898,177.0378,177.172,6996.0
2019-12-11 14:55:00,198.15,198.32,198.15,198.3,12148.0,177.1898,177.3419,177.1898,177.324,12148.0
2019-12-11 15:00:00,198.3,198.35,198.21,198.27,8553.0,177.324,177.3687,177.2435,177.2972,8553.0
2019-12-11 15:05:00,198.25,198.39,198.25,198.39,6890.0,177.2793,177.4045,177.2793,177.4045,6890.0
2019-12-11 15:10:00,198.39,198.4,198.03,198.06,6433.0,177.4045,177.4134,177.0825,177.1094,6433.0
2019-12-11 15:15:00,198.06,198.21,198.03,198.19,9289.0,177.1094,177.2435,177.0825,177.2256,9289.0
2019-12-11 15:20:00,198.18,198.22,198.16,198.2,7745.0,177.2167,177.2524,177.1988,177.2346,7745.0
2019-12-11 15:25:00,198.2,198.32,198.2,198.25,5536.0,177.2346,177.3419,177.2346,177.2793,5536.0
2019-12-11 15:30:00,198.21,198.42,198.21,198.39,9436.0,177.2435,177.4313,177.2435,177.4045,9436.0
2019-12-11 15:35:00,198.39,198.42,198.22,198.23,27188.0,177.4045,177.4313,177.2524,177.2614,27188.0
2019-12-11 15:40:00,198.22,198.22,198.03,198.06,14902.0,177.2524,177.2524,177.0825,177.1094,14902.0
2019-12-11 15:45:00,198.02,198.02,197.9,197.94,16516.0,177.0736,177.0736,176.9663,177.0021,16516.0
2019-12-11 15:50:00,197.98,198.36,197.98,198.35,17956.0,177.0378,177.3776,177.0378,177.3687,17956.0
2019-12-11 15:55:00,198.37,198.64,198.34,198.46,52642.0,177.3866,177.628,177.3597,177.4671,52642.0
2019-12-12 09:30:00,198.39,198.61,198.23,198.53,18273.0,177.4045,177.6012,177.2614,177.5296,18273.0
2019-12-12 09:35:00,198.7,199.63,198.45,199.46,12967.0,177.6817,178.5133,177.4581,178.3613,12967.0
2019-12-12 09:40:00,199.42,199.99,199.41,199.96,12005.0,178.3255,178.8352,178.3166,178.8084,12005.0
2019-12-12 09:45:00,199.96,199.96,199.45,199.55,11694.0,178.8084,178.8084,178.3523,178.4418,11694.0
2019-12-12 09:50:00,199.48,199.78,199.47,199.59,6153.0,178.3792,178.6474,178.3702,178.4775,6153.0
2019-12-12 09:55:00,199.59,199.96,199.51,199.6,39881.0,178.4775,178.8084,178.406,178.4865,39881.0
2019-12-12 10:00:00,199.55,199.55,198.72,198.72,25028.0,178.4418,178.4418,177.6996,177.6996,25028.0
2019-12-12 10:05:00,198.78,198.92,198.2,198.5,4748.0,177.7532,177.8784,177.2346,177.5028,4748.0
2019-12-12 10:10:00,198.53,198.7,198.44,198.62,7528.0,177.5296,177.6817,177.4492,177.6101,7528.0
2019-12-12 10:15:00,198.59,198.61,198.13,198.13,9269.0,177.5833,177.6012,177.172,177.172,9269.0
2019-12-12 10:20:00,198.13,198.7,198.13,198.62,10881.0,177.172,177.6817,177.172,177.6101,10881.0
2019-12-12 10:25:00,198.64,198.7,198.41,198.41,3700.0,177.628,177.6817,177.4223,177.4223,3700.0
2019-12-12 10:30:00,198.51,198.59,198.35,198.5,6716.0,177.5118,177.5833,177.3687,177.5028,6716.0
2019-12-12 10:35:00,198.57,198.7,198.51,198.62,6913.0,177.5654,177.6817,177.5118,177.6101,6913.0
2019-12-12 10:40:00,198.61,198.64,198.19,198.21,21180.0,177.6012,177.628,177.2256,177.2435,21180.0
2019-12-12 10:45:00,198.21,198.21,197.97,197.98,9549.0,177.2435,177.2435,177.0289,177.0378,9549.0
2019-12-12 10:50:00,197.99,198.34,197.99,198.34,5381.0,177.0468,177.3597,177.0468,177.3597,5381.0
2019-12-12 10:55:00,198.34,198.75,198.34,198.7,11388.0,177.3597,177.7264,177.3597,177.6817,11388.0
2019-12-12 11:00:00,198.69,198.73,198.55,198.7,7217.0,177.6727,177.7085,177.5475,177.6817,7217.0
2019-12-12 11:05:00,198.72,198.75,198.62,198.71,8293.0,177.6996,177.7264,177.6101,177.6906,8293.0
2019-12-12 11:10:00,198.71,198.79,198.33,198.33,12101.0,177.6906,177.7621,177.3508,177.3508,12101.0
2019-12-12 11:15:00,198.38,198.38,198.12,198.26,3365.0,177.3955,177.3955,177.163,177.2882,3365.0
2019-12-12 11:20:00,198.26,198.29,198.04,198.1,21522.0,177.2882,177.315,177.0915,177.1451,21522.0
2019-12-12 11:25:00,198.14,198.25,197.98,197.98,12251.0,177.1809,177.2793,177.0378,177.0378,12251.0
2019-12-12 11:30:00,198.02,198.08,197.94,198.08,3381.0,177.0736,177.1272,177.0021,177.1272,3381.0
2019-12-12 11:35:00,198.1,198.23,198.03,198.18,4800.0,177.1451,177.2614,177.0825,177.2167,4800.0
2019-12-12 11:40:00,198.18,198.18,197.94,198.1,6273.0,177.2167,177.2167,177.0021,177.1451,6273.0
2019-12-12 11:45:00,198.05,198.05,197.76,197.79,1737.0,177.1004,177.1004,176.8411,176.8679,1737.0
2019-12-12 11:50:00,197.67,197.82,197.59,197.68,4658.0,176.7606,176.8948,176.6891,176.7696,4658.0
2019-12-12 11:55:00,197.53,197.67,197.45,197.66,1954.0,176.6354,176.7606,176.5639,176.7517,1954.0
2019-12-12 12:00:00,197.65,197.71,197.55,197.56,1967.0,176.7427,176.7964,176.6533,176.6623,1967.0
2019-12-12 12:05:00,197.56,197.82,197.56,197.8,4163.0,176.6623,176.8948,176.6623,176.8769,4163.0
2019-12-12 12:10:00,197.8,197.8,197.43,197.43,2824.0,176.8769,176.8769,176.546,176.546,2824.0
2019-12-12 12:15:00,197.5,197.53,197.35,197.41,4473.0,176.6086,176.6354,176.4745,176.5281,4473.0
2019-12-12 12:20:00,197.45,197.65,197.45,197.46,1815.0,176.5639,176.7427,176.5639,176.5728,1815.0
2019-12-12 12:25:00,197.45,197.56,197.21,197.4,4410.0,176.5639,176.6623,176.3493,176.5192,4410.0
2019-12-12 12:30:00,197.37,197.76,197.36,197.62,3955.0,176.4924,176.8411,176.4834,176.7159,3955.0
2019-12-12 12:35:00,197.64,197.64,197.46,197.63,1932.0,176.7338,176.7338,176.5728,176.7248,1932.0
2019-12-12 12:40:00,197.63,197.67,197.47,197.55,4610.0,176.7248,176.7606,176.5818,176.6533,4610.0
2019-12-12 12:45:00,197.5,197.5,197.2,197.39,6681.0,176.6086,176.6086,176.3403,176.5102,6681.0
2019-12-12 12:50:00,197.47,197.74,197.46,197.61,2505.0,176.5818,176.8232,176.5728,176.707,2505.0
2019-12-12 12:55:00,197.6,197.63,197.45,197.45,1455.0,176.698,176.7248,176.5639,176.5639,1455.0
2019-12-12 13:00:00,197.41,197.5,197.2,197.2,4863.0,176.5281,176.6086,176.3403,176.3403,4863.0
2019-12-12 13:05:00,197.21,197.22,197.06,197.08,3384.0,176.3493,176.3582,176.2151,176.233,3384.0
2019-12-12 13:10:00,197.09,197.26,197.07,197.11,13185.0,176.242,176.394,176.2241,176.2599,13185.0
2019-12-12 13:15:00,197.11,197.16,197.04,197.08,3699.0,176.2599,176.3046,176.1973,176.233,3699.0
2019-12-12 13:20:00,197.06,197.07,196.79,196.79,4184.0,176.2151,176.2241,175.9737,175.9737,4184.0
2019-12-12 13:25:00,196.81,196.85,196.61,196.69,5793.0,175.9916,176.0274,175.8127,175.8843,5793.0
2019-12-12 13:30:00,196.7,196.83,196.65,196.83,3130.0,175.8932,176.0095,175.8485,176.0095,3130.0
2019-12-12 13:35:00,196.79,196.79,196.6,196.61,4004.0,175.9737,175.9737,175.8038,175.8127,4004.0
2019-12-12 13:40:00,196.56,196.65,196.38,196.38,5617.0,175.768,175.8485,175.6071,175.6071,5617.0
2019-12-12 13:45:00,196.38,196.44,196.13,196.14,7143.0,175.6071,175.6607,175.3835,175.3925,7143.0
2019-12-12 13:50:00,196.16,196.19,196.09,196.09,10350.0,175.4103,175.4372,175.3477,175.3477,10350.0
2019-12-12 13:55:00,196.12,196.12,195.88,196.0,4446.0,175.3746,175.3746,175.16,175.2673,4446.0
2019-12-12 14:00:00,195.94,195.98,195.76,195.81,5820.0,175.2136,175.2494,175.0527,175.0974,5820.0
2019-12-12 14:05:00,195.81,196.2,195.7,196.12,10899.0,175.0974,175.4461,174.999,175.3746,10899.0
2019-12-12 14:10:00,196.11,196.44,196.09,196.28,6084.0,175.3656,175.6607,175.3477,175.5177,6084.0
2019-12-12 14:15:00,196.28,196.7,196.28,196.55,4368.0,175.5177,175.8932,175.5177,175.7591,4368.0
2019-12-12 14:20:00,196.55,196.58,196.3,196.32,8040.0,175.7591,175.7859,175.5355,175.5534,8040.0
2019-12-12 14:25:00,196.39,196.42,196.19,196.28,4706.0,175.616,175.6428,175.4372,175.5177,4706.0
2019-12-12 14:30:00,196.28,197.05,196.21,196.89,11071.0,175.5177,176.2062,175.4551,176.0631,11071.0
2019-12-12 14:35:00,196.81,196.89,196.41,196.48,5475.0,175.9916,176.0631,175.6339,175.6965,5475.0
2019-12-12 14:40:00,196.46,196.54,196.28,196.31,13921.0,175.6786,175.7501,175.5177,175.5445,13921.0
2019-12-12 14:45:00,196.29,196.3,195.93,195.97,9809.0,175.5266,175.5355,175.2047,175.2404,9809.0
2019-12-12 14:50:00,195.97,196.1,195.92,195.96,9370.0,175.2404,175.3567,175.1957,175.2315,9370.0
2019-12-12 14:55:00,195.94,196.18,195.87,195.97,12050.0,175.2136,175.4282,175.151,175.2404,12050.0
2019-12-12 15:00:00,195.99,196.11,195.84,195.97,7885.0,175.2583,175.3656,175.1242,175.2404,7885.0
2019-12-12 15:05:00,196.06,196.06,195.71,195.71,6756.0,175.3209,175.3209,175.0079,175.0079,6756.0
2019-12-12 15:10:00,195.63,195.66,195.23,195.28,8533.0,174.9364,174.9632,174.5787,174.6234,8533.0
2019-12-12 15:15:00,195.32,195.57,195.3,195.45,4899.0,174.6592,174.8828,174.6413,174.7754,4899.0
2019-12-12 15:20:00,195.45,195.49,195.33,195.4,8939.0,174.7754,174.8112,174.6681,174.7307,8939.0
2019-12-12 15:25:00,195.45,195.85,195.4,195.85,11919.0,174.7754,175.1331,174.7307,175.1331,11919.0
2019-12-12 15:30:00,195.86,196.1,195.83,195.98,9768.0,175.1421,175.3567,175.1153,175.2494,9768.0
2019-12-12 15:35:00,196.02,196.14,195.93,196.01,8709.0,175.2852,175.3925,175.2047,175.2762,8709.0
2019-12-12 15:40:00,196.0,196.12,195.97,196.09,12860.0,175.2673,175.3746,175.2404,175.3477,12860.0
2019-12-12 15:45:00,196.08,196.21,195.96,196.06,14105.0,175.3388,175.4551,175.2315,175.3209,14105.0
2019-12-12 15:50:00,196.12,196.23,196.04,196.23,24594.0,175.3746,175.4729,175.303,175.4729,24594.0
2019-12-12 15:55:00,196.22,196.36,196.11,196.28,55424.0,175.464,175.5892,175.3656,175.5177,55424.0
2019-12-13 09:30:00,195.78,196.31,195.78,196.11,9464.0,175.0705,175.5445,175.0705,175.3656,9464.0
2019-12-13 09:35:00,196.22,197.3,196.09,197.19,7494.0,175.464,176.4298,175.3477,176.3314,7494.0
2019-12-13 09:40:00,197.3,198.2,197.29,198.2,9423.0,176.4298,177.2346,176.4208,177.2346,9423.0
2019-12-13 09:45:00,197.84,198.28,197.8,197.99,6584.0,176.9126,177.3061,176.8769,177.0468,6584.0
2019-12-13 09:50:00,198.21,198.37,198.04,198.27,11205.0,177.2435,177.3866,177.0915,177.2972,11205.0
2019-12-13 09:55:00,198.47,198.64,198.12,198.24,7562.0,177.476,177.628,177.163,177.2703,7562.0
2019-12-13 10:00:00,198.23,198.49,198.12,198.37,6144.0,177.2614,177.4939,177.163,177.3866,6144.0
2019-12-13 10:05:00,198.27,198.37,197.58,197.58,4179.0,177.2972,177.3866,176.6801,176.6801,4179.0
2019-12-13 10:10:00,197.59,197.7,197.02,197.06,3370.0,176.6891,176.7874,176.1794,176.2151,3370.0
2019-12-13 10:15:00,196.93,197.25,196.88,197.15,5181.0,176.0989,176.385,176.0542,176.2956,5181.0
2019-12-13 10:20:00,197.14,197.16,196.8,196.88,13072.0,176.2867,176.3046,175.9826,176.0542,13072.0
2019-12-13 10:25:00,196.84,197.24,196.72,197.15,15046.0,176.0184,176.3761,175.9111,176.2956,15046.0
2019-12-13 10:30:00,197.17,197.5,197.08,197.31,20178.0,176.3135,176.6086,176.233,176.4387,20178.0
2019-12-13 10:35:00,197.31,197.38,197.0,197.11,10728.0,176.4387,176.5013,176.1615,176.2599,10728.0
2019-12-13 10:40:00,197.12,197.44,197.12,197.2,6960.0,176.2688,176.5549,176.2688,176.3403,6960.0
2019-12-13 10:45:00,197.18,197.4,197.12,197.23,32470.0,176.3225,176.5192,176.2688,176.3672,32470.0
2019-12-13 10:50:00,197.28,197.35,197.13,197.13,2970.0,176.4119,176.4745,176.2777,176.2777,2970.0
2019-12-13 10:55:00,197.05,197.24,197.03,197.24,3021.0,176.2062,176.3761,176.1883,176.3761,3021.0
2019-12-13 11:00:00,197.19,197.35,197.15,197.31,7714.0,176.3314,176.4745,176.2956,176.4387,7714.0
2019-12-13 11:05:00,197.34,197.47,197.27,197.41,7888.0,176.4655,176.5818,176.4029,176.5281,7888.0
2019-12-13 11:10:00,197.46,197.46,197.19,197.19,3100.0,176.5728,176.5728,176.3314,176.3314,3100.0
2019-12-13 11:15:00,197.18,197.2,197.05,197.05,4547.0,176.3225,176.3403,176.2062,176.2062,4547.0
2019-12-13 11:20:00,197.05,197.08,196.91,196.91,3014.0,176.2062,176.233,176.081,176.081,3014.0
2019-12-13 11:25:00,196.97,197.11,196.95,197.04,6201.0,176.1347,176.2599,176.1168,176.1973,6201.0
2019-12-13 11:30:00,197.05,197.21,197.04,197.15,11417.0,176.2062,176.3493,176.1973,176.2956,11417.0
2019-12-13 11:35:00,197.18,197.34,197.18,197.18,9151.0,176.3225,176.4655,176.3225,176.3225,9151.0
2019-12-13 11:40:00,197.13,197.6,197.13,197.6,41204.0,176.2777,176.698,176.2777,176.698,41204.0
2019-12-13 11:45:00,197.56,197.7,197.49,197.7,5972.0,176.6623,176.7874,176.5997,176.7874,5972.0
2019-12-13 11:50:00,197.77,197.86,197.65,197.65,1630.0,176.85,176.9305,176.7427,176.7427,1630.0
2019-12-13 11:55:00,197.68,197.78,197.63,197.78,3695.0,176.7696,176.859,176.7248,176.859,3695.0
2019-12-13 12:00:00,197.74,197.78,197.57,197.57,2990.0,176.8232,176.859,176.6712,176.6712,2990.0
2019-12-13 12:05:00,197.61,197.69,197.52,197.61,111231.0,176.707,176.7785,176.6265,176.707,111231.0
2019-12-13 12:10:00,197.6,197.6,197.21,197.21,9531.0,176.698,176.698,176.3493,176.3493,9531.0
2019-12-13 12:15:00,197.26,197.29,197.08,197.23,3121.0,176.394,176.4208,176.233,176.3672,3121.0
2019-12-13 12:20:00,197.35,197.52,197.18,197.45,7339.0,176.4745,176.6265,176.3225,176.5639,7339.0
2019-12-13 12:25:00,197.42,197.93,197.42,197.8,6872.0,176.5371,176.9931,176.5371,176.8769,6872.0
2019-12-13 12:30:00,197.88,197.99,197.84,197.98,3376.0,176.9484,177.0468,176.9126,177.0378,3376.0
2019-12-13 12:35:00,198.01,198.14,197.95,198.05,11545.0,177.0647,177.1809,177.011,177.1004,11545.0
2019-12-13 12:40:00,198.0,198.09,197.84,197.86,4090.0,177.0557,177.1362,176.9126,176.9305,4090.0
2019-12-13 12:45:00,197.82,197.91,197.7,197.73,3318.0,176.8948,176.9752,176.7874,176.8143,3318.0
2019-12-13 12:50:00,197.72,197.9,197.7,197.79,5060.0,176.8053,176.9663,176.7874,176.8679,5060.0
2019-12-13 12:55:00,197.78,197.89,197.7,197.83,7126.0,176.859,176.9573,176.7874,176.9037,7126.0
2019-12-13 13:00:00,197.77,198.12,197.77,198.07,2970.0,176.85,177.163,176.85,177.1183,2970.0
2019-12-13 13:05:00,198.04,198.11,197.86,197.98,6568.0,177.0915,177.1541,176.9305,177.0378,6568.0
2019-12-13 13:10:00,198.02,198.02,197.79,197.98,2523.0,177.0736,177.0736,176.8679,177.0378,2523.0
2019-12-13 13:15:00,198.01,198.23,198.0,198.22,7740.0,177.0647,177.2614,177.0557,177.2524,7740.0
2019-12-13 13:20:00,198.18,198.27,198.14,198.24,3944.0,177.2167,177.2972,177.1809,177.2703,3944.0
2019-12-13 13:25:00,198.2,198.46,198.18,198.46,3586.0,177.2346,177.4671,177.2167,177.4671,3586.0
2019-12-13 13:30:00,198.39,198.75,198.38,198.75,11271.0,177.4045,177.7264,177.3955,177.7264,11271.0
2019-12-13 13:35:00,198.73,198.89,198.63,198.67,12342.0,177.7085,177.8516,177.6191,177.6548,12342.0
2019-12-13 13:40:00,198.66,198.66,198.28,198.59,5997.0,177.6459,177.6459,177.3061,177.5833,5997.0
2019-12-13 13:45:00,198.51,198.68,198.44,198.67,6245.0,177.5118,177.6638,177.4492,177.6548,6245.0
2019-12-13 13:50:00,198.65,198.71,198.53,198.53,4200.0,177.637,177.6906,177.5296,177.5296,4200.0
2019-12-13 13:55:00,198.56,198.66,198.56,198.64,8970.0,177.5565,177.6459,177.5565,177.628,8970.0
2019-12-13 14:00:00,198.65,198.72,198.59,198.69,2987.0,177.637,177.6996,177.5833,177.6727,2987.0
2019-12-13 14:05:00,198.65,198.72,198.53,198.59,10878.0,177.637,177.6996,177.5296,177.5833,10878.0
2019-12-13 14:10:00,198.62,198.87,198.62,198.87,4735.0,177.6101,177.8337,177.6101,177.8337,4735.0
2019-12-13 14:15:00,198.9,198.94,198.67,198.68,9956.0,177.8605,177.8963,177.6548,177.6638,9956.0
2019-12-13 14:20:00,198.71,198.83,198.65,198.74,8188.0,177.6906,177.7979,177.637,177.7174,8188.0
2019-12-13 14:25:00,198.71,198.72,198.65,198.65,5545.0,177.6906,177.6996,177.637,177.637,5545.0
2019-12-13 14:30:00,198.66,198.9,198.6,198.89,9287.0,177.6459,177.8605,177.5922,177.8516,9287.0
2019-12-13 14:35:00,198.86,199.15,198.71,199.15,17120.0,177.8247,178.0841,177.6906,178.0841,17120.0
2019-12-13 14:40:00,199.14,199.28,199.09,199.26,5700.0,178.0751,178.2003,178.0304,178.1824,5700.0
2019-12-13 14:45:00,199.26,199.44,199.2,199.42,7465.0,178.1824,178.3434,178.1288,178.3255,7465.0
2019-12-13 14:50:00,199.45,199.48,199.31,199.43,10688.0,178.3523,178.3792,178.2271,178.3344,10688.0
2019-12-13 14:55:00,199.42,199.62,199.4,199.55,14164.0,178.3255,178.5043,178.3076,178.4418,14164.0
2019-12-13 15:00:00,199.55,199.56,199.48,199.52,8769.0,178.4418,178.4507,178.3792,178.4149,8769.0
2019-12-13 15:05:00,199.54,199.56,199.48,199.53,7047.0,178.4328,178.4507,178.3792,178.4239,7047.0
2019-12-13 15:10:00,199.55,199.55,199.33,199.33,8746.0,178.4418,178.4418,178.245,178.245,8746.0
2019-12-13 15:15:00,199.35,199.44,199.33,199.44,7564.0,178.2629,178.3434,178.245,178.3434,7564.0
2019-12-13 15:20:00,199.42,199.45,199.34,199.42,9402.0,178.3255,178.3523,178.254,178.3255,9402.0
2019-12-13 15:25:00,199.42,199.47,199.34,199.41,8082.0,178.3255,178.3702,178.254,178.3166,8082.0
2019-12-13 15:30:00,199.39,199.67,199.38,199.54,12869.0,178.2987,178.5491,178.2897,178.4328,12869.0
2019-12-13 15:35:00,199.53,199.53,199.38,199.48,9878.0,178.4239,178.4239,178.2897,178.3792,9878.0
2019-12-13 15:40:00,199.5,199.69,199.44,199.44,16965.0,178.397,178.5669,178.3434,178.3434,16965.0
2019-12-13 15:45:00,199.43,199.75,199.4,199.75,18474.0,178.3344,178.6206,178.3076,178.6206,18474.0
2019-12-13 15:50:00,199.75,200.22,199.75,200.13,58784.0,178.6206,179.0409,178.6206,178.9604,58784.0
2019-12-13 15:55:00,200.13,200.35,200.09,200.17,81358.0,178.9604,179.1571,178.9246,178.9962,81358.0
2019-12-16 09:30:00,200.59,202.45,200.59,201.68,25702.0,179.3717,181.035,179.3717,180.3464,25702.0
2019-12-16 09:35:00,201.69,201.86,201.35,201.48,14516.0,180.3554,180.5074,180.0514,180.1676,14516.0
2019-12-16 09:40:00,201.56,202.25,201.48,201.53,14733.0,180.2391,180.8561,180.1676,180.2123,14733.0
2019-12-16 09:45:00,201.53,201.53,200.75,200.86,13180.0,180.2123,180.2123,179.5148,179.6132,13180.0
2019-12-16 09:50:00,200.97,201.17,200.86,200.98,15174.0,179.7115,179.8904,179.6132,179.7205,15174.0
2019-12-16 09:55:00,200.99,201.37,200.91,201.16,8892.0,179.7294,180.0692,179.6579,179.8814,8892.0
2019-12-16 10:00:00,201.2,201.32,200.98,201.25,9895.0,179.9172,180.0245,179.7205,179.9619,9895.0
2019-12-16 10:05:00,201.24,201.49,201.18,201.3,11966.0,179.953,180.1765,179.8993,180.0066,11966.0
2019-12-16 10:10:00,201.32,201.39,201.04,201.21,12841.0,180.0245,180.0871,179.7741,179.9262,12841.0
2019-12-16 10:15:00,201.08,201.38,201.01,201.19,8295.0,179.8099,180.0782,179.7473,179.9083,8295.0
2019-12-16 10:20:00,201.19,201.35,201.09,201.29,11615.0,179.9083,180.0514,179.8189,179.9977,11615.0
2019-12-16 10:25:00,201.31,201.31,201.02,201.02,10099.0,180.0156,180.0156,179.7563,179.7563,10099.0
2019-12-16 10:30:00,201.0,201.05,200.61,200.73,12840.0,179.7384,179.7831,179.3896,179.4969,12840.0
2019-12-16 10:35:00,200.72,200.77,199.74,199.75,26040.0,179.488,179.5327,178.6117,178.6206,26040.0
2019-12-16 10:40:00,199.87,199.98,199.57,199.59,10228.0,178.7279,178.8263,178.4596,178.4775,10228.0
2019-12-16 10:45:00,199.59,199.74,199.42,199.43,13827.0,178.4775,178.6117,178.3255,178.3344,13827.0
2019-12-16 10:50:00,199.49,199.61,199.36,199.36,6433.0,178.3881,178.4954,178.2719,178.2719,6433.0
2019-12-16 10:55:00,199.31,199.46,199.28,199.42,5202.0,178.2271,178.3613,178.2003,178.3255,5202.0
2019-12-16 11:00:00,199.41,199.41,199.1,199.17,10080.0,178.3166,178.3166,178.0394,178.1019,10080.0
2019-12-16 11:05:00,199.18,199.66,199.17,199.66,13551.0,178.1109,178.5401,178.1019,178.5401,13551.0
2019-12-16 11:10:00,199.67,200.13,199.62,200.13,4677.0,178.5491,178.9604,178.5043,178.9604,4677.0
2019-12-16 11:15:00,200.08,200.42,200.0,200.22,14415.0,178.9157,179.2197,178.8442,179.0409,14415.0
2019-12-16 11:20:00,200.21,200.22,199.98,200.14,5746.0,179.0319,179.0409,178.8263,178.9693,5746.0
2019-12-16 11:25:00,200.19,200.52,200.15,200.47,8044.0,179.0141,179.3091,178.9783,179.2644,8044.0
2019-12-16 11:30:00,200.54,200.54,200.04,200.22,6582.0,179.327,179.327,178.8799,179.0409,6582.0
2019-12-16 11:35:00,200.27,200.34,200.22,200.31,4500.0,179.0856,179.1482,179.0409,179.1214,4500.0
2019-12-16 11:40:00,200.31,200.45,200.29,200.31,7164.0,179.1214,179.2466,179.1035,179.1214,7164.0
2019-12-16 11:45:00,200.3,200.72,200.3,200.61,5621.0,179.1124,179.488,179.1124,179.3896,5621.0
2019-12-16 11:50:00,200.68,201.06,200.59,200.95,6659.0,179.4522,179.792,179.3717,179.6937,6659.0
2019-12-16 11:55:00,200.95,201.04,200.75,201.04,5445.0,179.6937,179.7741,179.5148,179.7741,5445.0
2019-12-16 12:00:00,201.04,201.2,200.96,201.16,8515.0,179.7741,179.9172,179.7026,179.8814,8515.0
2019-12-16 12:05:00,201.22,201.22,201.03,201.07,7844.0,179.9351,179.9351,179.7652,179.801,7844.0
2019-12-16 12:10:00,201.07,201.19,201.06,201.11,3961.0,179.801,179.9083,179.792,179.8367,3961.0
2019-12-16 12:15:00,201.12,201.21,201.02,201.19,8794.0,179.8457,179.9262,179.7563,179.9083,8794.0
2019-12-16 12:20:00,201.23,201.77,201.23,201.63,12483.0,179.944,180.4269,179.944,180.3017,12483.0
2019-12-16 12:25:00,201.67,201.73,201.28,201.38,5005.0,180.3375,180.3912,179.9888,180.0782,5005.0
2019-12-16 12:30:00,201.32,201.35,201.08,201.08,5003.0,180.0245,180.0514,179.8099,179.8099,5003.0
2019-12-16 12:35:00,201.09,201.17,201.03,201.17,6618.0,179.8189,179.8904,179.7652,179.8904,6618.0
2019-12-16 12:40:00,201.14,201.24,201.05,201.06,6539.0,179.8636,179.953,179.7831,179.792,6539.0
2019-12-16 12:45:00,201.07,201.07,200.87,201.04,4349.0,179.801,179.801,179.6221,179.7741,4349.0
2019-12-16 12:50:00,201.05,201.1,200.96,200.98,5562.0,179.7831,179.8278,179.7026,179.7205,5562.0
2019-12-16 12:55:00,200.98,201.06,200.97,200.99,3397.0,179.7205,179.792,179.7115,179.7294,3397.0
2019-12-16 13:00:00,200.99,201.01,200.83,200.88,7899.0,179.7294,179.7473,179.5864,179.6311,7899.0
2019-12-16 13:05:00,200.86,200.86,200.67,200.82,3870.0,179.6132,179.6132,179.4433,179.5774,3870.0
2019-12-16 13:10:00,200.8,200.8,200.62,200.77,3604.0,179.5595,179.5595,179.3986,179.5327,3604.0
2019-12-16 13:15:00,200.76,200.82,200.68,200.74,4002.0,179.5238,179.5774,179.4522,179.5059,4002.0
2019-12-16 13:20:00,200.72,200.72,200.39,200.54,34208.0,179.488,179.488,179.1929,179.327,34208.0
2019-12-16 13:25:00,200.49,200.53,200.32,200.53,18478.0,179.2823,179.3181,179.1303,179.3181,18478.0
2019-12-16 13:30:00,200.53,200.56,200.33,200.43,25800.0,179.3181,179.3449,179.1392,179.2287,25800.0
2019-12-16 13:35:00,200.39,200.54,200.29,200.52,5192.0,179.1929,179.327,179.1035,179.3091,5192.0
2019-12-16 13:40:00,200.57,200.69,200.51,200.6,48182.0,179.3539,179.4612,179.3002,179.3807,48182.0
2019-12-16 13:45:00,200.6,200.8,200.53,200.8,6942.0,179.3807,179.5595,179.3181,179.5595,6942.0
2019-12-16 13:50:00,200.85,200.97,200.75,200.79,6378.0,179.6042,179.7115,179.5148,179.5506,6378.0
2019-12-16 13:55:00,200.77,200.98,200.72,200.8,7076.0,179.5327,179.7205,179.488,179.5595,7076.0
2019-12-16 14:00:00,200.75,200.9,200.75,200.9,16581.0,179.5148,179.649,179.5148,179.649,16581.0
2019-12-16 14:05:00,200.87,200.93,200.72,200.77,3688.0,179.6221,179.6758,179.488,179.5327,3688.0
2019-12-16 14:10:00,200.74,200.76,200.63,200.68,5332.0,179.5059,179.5238,179.4075,179.4522,5332.0
2019-12-16 14:15:00,200.66,200.7,200.51,200.53,4822.0,179.4343,179.4701,179.3002,179.3181,4822.0
2019-12-16 14:20:00,200.52,200.72,200.44,200.61,4455.0,179.3091,179.488,179.2376,179.3896,4455.0
2019-12-16 14:25:00,200.63,201.15,200.61,201.07,17788.0,179.4075,179.8725,179.3896,179.801,17788.0
2019-12-16 14:30:00,201.09,201.11,200.99,201.11,6199.0,179.8189,179.8367,179.7294,179.8367,6199.0
2019-12-16 14:35:00,201.09,201.2,200.98,201.17,7966.0,179.8189,179.9172,179.7205,179.8904,7966.0
2019-12-16 14:40:00,201.17,201.33,201.17,201.28,5402.0,179.8904,180.0335,179.8904,179.9888,5402.0
2019-12-16 14:45:00,201.27,201.32,201.21,201.31,4917.0,179.9798,180.0245,179.9262,180.0156,4917.0
2019-12-16 14:50:00,201.25,201.5,201.22,201.48,7193.0,179.9619,180.1855,179.9351,180.1676,7193.0
2019-12-16 14:55:00,201.48,201.74,201.45,201.46,9665.0,180.1676,180.4001,180.1408,180.1497,9665.0
2019-12-16 15:00:00,201.4,201.49,201.29,201.45,6473.0,180.0961,180.1765,179.9977,180.1408,6473.0
2019-12-16 15:05:00,201.46,201.48,201.31,201.32,6883.0,180.1497,180.1676,180.0156,180.0245,6883.0
2019-12-16 15:10:00,201.29,201.37,201.16,201.36,7228.0,179.9977,180.0692,179.8814,180.0603,7228.0
2019-12-16 15:15:00,201.38,201.57,201.36,201.57,8714.0,180.0782,180.2481,180.0603,180.2481,8714.0
2019-12-16 15:20:00,201.55,201.67,201.48,201.59,9184.0,180.2302,180.3375,180.1676,180.266,9184.0
2019-12-16 15:25:00,201.56,201.62,201.46,201.6,9090.0,180.2391,180.2928,180.1497,180.2749,9090.0
2019-12-16 15:30:00,201.58,201.7,201.56,201.68,13869.0,180.257,180.3643,180.2391,180.3464,13869.0
2019-12-16 15:35:00,201.64,201.67,201.39,201.41,13567.0,180.3107,180.3375,180.0871,180.105,13567.0
2019-12-16 15:40:00,201.42,201.5,201.29,201.31,15851.0,180.1139,180.1855,179.9977,180.0156,15851.0
2019-12-16 15:45:00,201.31,201.32,201.17,201.28,14071.0,180.0156,180.0245,179.8904,179.9888,14071.0
2019-12-16 15:50:00,201.32,201.61,201.29,201.46,22693.0,180.0245,180.2838,179.9977,180.1497,22693.0
2019-12-16 15:55:00,201.45,201.48,201.26,201.34,51340.0,180.1408,180.1676,179.9709,180.0424,51340.0
2019-12-17 09:30:00,200.97,201.98,199.59,200.48,26430.0,179.7115,180.6147,178.4775,179.2734,26430.0
2019-12-17 09:35:00,200.24,200.27,199.29,199.3,14250.0,179.0588,179.0856,178.2093,178.2182,14250.0
2019-12-17 09:40:00,199.19,199.31,198.7,199.26,6896.0,178.1198,178.2271,177.6817,178.1824,6896.0
2019-12-17 09:45:00,199.2,199.2,198.18,198.51,12343.0,178.1288,178.1288,177.2167,177.5118,12343.0
2019-12-17 09:50:00,198.32,198.56,197.61,197.84,9116.0,177.3419,177.5565,176.707,176.9126,9116.0
2019-12-17 09:55:00,197.85,198.18,197.71,197.73,14167.0,176.9216,177.2167,176.7964,176.8143,14167.0
2019-12-17 10:00:00,197.81,197.86,197.0,197.39,21032.0,176.8858,176.9305,176.1615,176.5102,21032.0
2019-12-17 10:05:00,197.35,197.46,196.28,196.43,15600.0,176.4745,176.5728,175.5177,175.6518,15600.0
2019-12-17 10:10:00,196.3,197.33,196.29,197.33,22065.0,175.5355,176.4566,175.5266,176.4566,22065.0
2019-12-17 10:15:00,197.25,197.92,197.19,197.66,12055.0,176.385,176.9842,176.3314,176.7517,12055.0
2019-12-17 10:20:00,197.64,197.78,197.51,197.78,6937.0,176.7338,176.859,176.6175,176.859,6937.0
2019-12-17 10:25:00,197.77,198.21,197.73,197.85,9301.0,176.85,177.2435,176.8143,176.9216,9301.0
2019-12-17 10:30:00,197.78,198.08,197.78,197.83,21904.0,176.859,177.1272,176.859,176.9037,21904.0
2019-12-17 10:35:00,197.85,198.13,197.72,197.8,9997.0,176.9216,177.172,176.8053,176.8769,9997.0
2019-12-17 10:40:00,197.74,197.82,197.36,197.36,8350.0,176.8232,176.8948,176.4834,176.4834,8350.0
2019-12-17 10:45:00,197.46,197.6,197.35,197.55,7208.0,176.5728,176.698,176.4745,176.6533,7208.0
2019-12-17 10:50:00,197.59,197.66,197.52,197.55,9016.0,176.6891,176.7517,176.6265,176.6533,9016.0
2019-12-17 10:55:00,197.52,197.85,197.43,197.84,9751.0,176.6265,176.9216,176.546,176.9126,9751.0
2019-12-17 11:00:00,197.79,198.05,197.76,198.02,7953.0,176.8679,177.1004,176.8411,177.0736,7953.0
2019-12-17 11:05:00,197.99,198.03,197.12,197.38,26253.0,177.0468,177.0825,176.2688,176.5013,26253.0
2019-12-17 11:10:00,197.41,197.46,197.06,197.06,8310.0,176.5281,176.5728,176.2151,176.2151,8310.0
2019-12-17 11:15:00,197.12,197.39,197.1,197.24,6008.0,176.2688,176.5102,176.2509,176.3761,6008.0
2019-12-17 11:20:00,197.26,197.54,197.2,197.2,4013.0,176.394,176.6444,176.3403,176.3403,4013.0
2019-12-17 11:25:00,197.19,197.31,196.72,196.93,15983.0,176.3314,176.4387,175.9111,176.0989,15983.0
2019-12-17 11:30:00,196.97,197.17,196.86,196.98,11880.0,176.1347,176.3135,176.0363,176.1436,11880.0
2019-12-17 11:35:00,196.98,197.01,196.62,196.69,7250.0,176.1436,176.1704,175.8217,175.8843,7250.0
2019-12-17 11:40:00,196.69,196.92,196.69,196.84,14414.0,175.8843,176.09,175.8843,176.0184,14414.0
2019-12-17 11:45:00,196.82,197.06,196.72,196.86,10819.0,176.0005,176.2151,175.9111,176.0363,10819.0
2019-12-17 11:50:00,196.84,197.02,196.83,196.89,9593.0,176.0184,176.1794,176.0095,176.0631,9593.0
2019-12-17 11:55:00,196.88,197.16,196.81,197.16,20479.0,176.0542,176.3046,175.9916,176.3046,20479.0
2019-12-17 12:00:00,197.2,197.28,197.12,197.13,10788.0,176.3403,176.4119,176.2688,176.2777,10788.0
2019-12-17 12:05:00,197.07,197.07,196.89,196.89,5247.0,176.2241,176.2241,176.0631,176.0631,5247.0
2019-12-17 12:10:00,196.81,197.17,196.74,197.05,6171.0,175.9916,176.3135,175.929,176.2062,6171.0
2019-12-17 12:15:00,197.09,197.22,196.97,197.18,4824.0,176.242,176.3582,176.1347,176.3225,4824.0
2019-12-17 12:20:00,197.17,197.29,197.07,197.22,6041.0,176.3135,176.4208,176.2241,176.3582,6041.0
2019-12-17 12:25:00,197.19,197.36,197.15,197.31,4032.0,176.3314,176.4834,176.2956,176.4387,4032.0
2019-12-17 12:30:00,197.25,197.29,197.1,197.23,2566.0,176.385,176.4208,176.2509,176.3672,2566.0
2019-12-17 12:35:00,197.24,197.37,197.08,197.37,6299.0,176.3761,176.4924,176.233,176.4924,6299.0
2019-12-17 12:40:00,197.4,197.59,197.4,197.59,1600.0,176.5192,176.6891,176.5192,176.6891,1600.0
2019-12-17 12:45:00,197.68,197.93,197.64,197.67,7964.0,176.7696,176.9931,176.7338,176.7606,7964.0
2019-12-17 12:50:00,197.73,198.02,197.73,197.93,2500.0,176.8143,177.0736,176.8143,176.9931,2500.0
2019-12-17 12:55:00,197.98,198.39,197.9,198.31,8769.0,177.0378,177.4045,176.9663,177.3329,8769.0
2019-12-17 13:00:00,198.27,198.31,198.13,198.17,5747.0,177.2972,177.3329,177.172,177.2077,5747.0
2019-12-17 13:05:00,198.23,198.25,198.13,198.22,3499.0,177.2614,177.2793,177.172,177.2524,3499.0
2019-12-17 13:10:00,198.26,198.34,198.17,198.17,12354.0,177.2882,177.3597,177.2077,177.2077,12354.0
2019-12-17 13:15:00,198.18,198.2,198.05,198.1,3578.0,177.2167,177.2346,177.1004,177.1451,3578.0
2019-12-17 13:20:00,198.09,198.23,198.08,198.22,5569.0,177.1362,177.2614,177.1272,177.2524,5569.0
2019-12-17 13:25:00,198.2,198.38,198.08,198.32,6247.0,177.2346,177.3955,177.1272,177.3419,6247.0
2019-12-17 13:30:00,198.35,198.47,198.3,198.33,7428.0,177.3687,177.476,177.324,177.3508,7428.0
2019-12-17 13:35:00,198.27,198.39,198.22,198.36,4354.0,177.2972,177.4045,177.2524,177.3776,4354.0
2019-12-17 13:40:00,198.32,198.37,198.28,198.36,4648.0,177.3419,177.3866,177.3061,177.3776,4648.0
2019-12-17 13:45:00,198.35,198.36,198.21,198.24,4143.0,177.3687,177.3776,177.2435,177.2703,4143.0
2019-12-17 13:50:00,198.21,198.25,198.04,198.05,3463.0,177.2435,177.2793,177.0915,177.1004,3463.0
2019-12-17 13:55:00,198.0,198.07,197.85,197.99,5288.0,177.0557,177.1183,176.9216,177.0468,5288.0
2019-12-17 14:00:00,197.94,198.09,197.94,198.01,5173.0,177.0021,177.1362,177.0021,177.0647,5173.0
2019-12-17 14:05:00,198.01,198.09,197.88,198.03,3032.0,177.0647,177.1362,176.9484,177.0825,3032.0
2019-12-17 14:10:00,198.08,198.21,197.99,198.18,5846.0,177.1272,177.2435,177.0468,177.2167,5846.0
2019-12-17 14:15:00,198.11,198.11,197.91,197.95,5544.0,177.1541,177.1541,176.9752,177.011,5544.0
2019-12-17 14:20:00,197.93,197.93,197.76,197.81,6090.0,176.9931,176.9931,176.8411,176.8858,6090.0
2019-12-17 14:25:00,197.87,197.87,197.77,197.79,4950.0,176.9395,176.9395,176.85,176.8679,4950.0
2019-12-17 14:30:00,197.83,198.15,197.83,198.12,18298.0,176.9037,177.1898,176.9037,177.163,18298.0
2019-12-17 14:35:00,198.11,198.24,198.06,198.23,3786.0,177.1541,177.2703,177.1094,177.2614,3786.0
2019-12-17 14:40:00,198.25,198.31,198.14,198.14,2925.0,177.2793,177.3329,177.1809,177.1809,2925.0
2019-12-17 14:45:00,198.09,198.37,198.04,198.37,10209.0,177.1362,177.3866,177.0915,177.3866,10209.0
2019-12-17 14:50:00,198.33,198.35,198.23,198.31,7434.0,177.3508,177.3687,177.2614,177.3329,7434.0
2019-12-17 14:55:00,198.33,198.53,198.32,198.53,8068.0,177.3508,177.5296,177.3419,177.5296,8068.0
2019-12-17 15:00:00,198.47,198.9,198.44,198.88,13611.0,177.476,177.8605,177.4492,177.8426,13611.0
2019-12-17 15:05:00,198.92,199.02,198.75,198.84,5582.0,177.8784,177.9678,177.7264,177.8069,5582.0
2019-12-17 15:10:00,198.87,199.01,198.87,198.95,2448.0,177.8337,177.9589,177.8337,177.9052,2448.0
2019-12-17 15:15:00,199.02,199.22,198.95,199.12,5798.0,177.9678,178.1467,177.9052,178.0572,5798.0
2019-12-17 15:20:00,199.13,199.34,199.11,199.27,9302.0,178.0662,178.254,178.0483,178.1914,9302.0
2019-12-17 15:25:00,199.25,199.44,199.25,199.31,8758.0,178.1735,178.3434,178.1735,178.2271,8758.0
2019-12-17 15:30:00,199.32,199.53,199.31,199.31,10255.0,178.2361,178.4239,178.2271,178.2271,10255.0
2019-12-17 15:35:00,199.31,199.41,199.18,199.18,8227.0,178.2271,178.3166,178.1109,178.1109,8227.0
2019-12-17 15:40:00,199.18,199.55,199.12,199.5,19581.0,178.1109,178.4418,178.0572,178.397,19581.0
2019-12-17 15:45:00,199.49,199.68,199.49,199.59,16571.0,178.3881,178.558,178.3881,178.4775,16571.0
2019-12-17 15:50:00,199.6,199.84,199.43,199.66,41303.0,178.4865,178.7011,178.3344,178.5401,41303.0
2019-12-17 15:55:00,199.65,199.75,199.06,199.12,56492.0,178.5312,178.6206,178.0036,178.0572,56492.0
2019-12-18 09:30:00,199.21,199.94,198.85,199.13,14260.0,178.1377,178.7905,177.8158,178.0662,14260.0
2019-12-18 09:35:00,199.2,199.39,198.96,199.3,4805.0,178.1288,178.2987,177.9142,178.2182,4805.0
2019-12-18 09:40:00,199.22,199.55,199.04,199.23,4740.0,178.1467,178.4418,177.9857,178.1556,4740.0
2019-12-18 09:45:00,199.38,199.4,198.93,198.93,5039.0,178.2897,178.3076,177.8873,177.8873,5039.0
2019-12-18 09:50:00,198.89,199.3,198.58,198.59,20117.0,177.8516,178.2182,177.5744,177.5833,20117.0
2019-12-18 09:55:00,198.74,198.74,198.05,198.05,3240.0,177.7174,177.7174,177.1004,177.1004,3240.0
2019-12-18 10:00:00,198.12,198.2,197.83,197.93,9679.0,177.163,177.2346,176.9037,176.9931,9679.0
2019-12-18 10:05:00,197.93,198.18,197.74,197.74,12507.0,176.9931,177.2167,176.8232,176.8232,12507.0
2019-12-18 10:10:00,197.78,197.79,197.61,197.79,4310.0,176.859,176.8679,176.707,176.8679,4310.0
2019-12-18 10:15:00,197.74,197.74,197.24,197.24,11717.0,176.8232,176.8232,176.3761,176.3761,11717.0
2019-12-18 10:20:00,197.32,198.09,197.14,198.04,17392.0,176.4476,177.1362,176.2867,177.0915,17392.0
2019-12-18 10:25:00,198.01,198.43,197.85,197.85,4195.0,177.0647,177.4402,176.9216,176.9216,4195.0
2019-12-18 10:30:00,197.92,197.92,197.18,197.42,8554.0,176.9842,176.9842,176.3225,176.5371,8554.0
2019-12-18 10:35:00,197.38,197.87,197.31,197.75,10302.0,176.5013,176.9395,176.4387,176.8322,10302.0
2019-12-18 10:40:00,197.75,198.11,197.74,197.92,6629.0,176.8322,177.1541,176.8232,176.9842,6629.0
2019-12-18 10:45:00,197.94,198.21,197.93,198.0,7639.0,177.0021,177.2435,176.9931,177.0557,7639.0
2019-12-18 10:50:00,198.03,198.18,197.97,198.11,11150.0,177.0825,177.2167,177.0289,177.1541,11150.0
2019-12-18 10:55:00,198.06,198.11,197.93,197.93,4403.0,177.1094,177.1541,176.9931,176.9931,4403.0
2019-12-18 11:00:00,197.77,198.0,197.77,197.88,11080.0,176.85,177.0557,176.85,176.9484,11080.0
2019-12-18 11:05:00,197.86,198.0,197.65,198.0,12168.0,176.9305,177.0557,176.7427,177.0557,12168.0
2019-12-18 11:10:00,198.06,198.12,197.83,198.07,13977.0,177.1094,177.163,176.9037,177.1183,13977.0
2019-12-18 11:15:00,198.05,198.29,197.91,198.03,15721.0,177.1004,177.315,176.9752,177.0825,15721.0
2019-12-18 11:20:00,198.01,198.14,197.93,198.07,4552.0,177.0647,177.1809,176.9931,177.1183,4552.0
2019-12-18 11:25:00,198.01,198.01,197.83,197.85,7290.0,177.0647,177.0647,176.9037,176.9216,7290.0
2019-12-18 11:30:00,197.86,197.86,197.58,197.59,5433.0,176.9305,176.9305,176.6801,176.6891,5433.0
2019-12-18 11:35:00,197.58,197.66,197.51,197.62,4600.0,176.6801,176.7517,176.6175,176.7159,4600.0
2019-12-18 11:40:00,197.55,197.56,197.43,197.5,5697.0,176.6533,176.6623,176.546,176.6086,5697.0
2019-12-18 11:45:00,197.43,197.48,197.18,197.18,4970.0,176.546,176.5907,176.3225,176.3225,4970.0
2019-12-18 11:50:00,197.1,197.1,196.92,196.94,5881.0,176.2509,176.2509,176.09,176.1078,5881.0
2019-12-18 11:55:00,196.93,196.93,196.58,196.65,6337.0,176.0989,176.0989,175.7859,175.8485,6337.0
2019-12-18 12:00:00,196.65,196.94,196.65,196.92,6595.0,175.8485,176.1078,175.8485,176.09,6595.0
2019-12-18 12:05:00,196.99,197.06,196.7,196.81,7088.0,176.1525,176.2151,175.8932,175.9916,7088.0
2019-12-18 12:10:00,196.73,196.89,196.55,196.89,4594.0,175.9201,176.0631,175.7591,176.0631,4594.0
2019-12-18 12:15:00,196.88,197.16,196.88,197.04,6694.0,176.0542,176.3046,176.0542,176.1973,6694.0
2019-12-18 12:20:00,197.0,197.19,196.93,197.11,7421.0,176.1615,176.3314,176.0989,176.2599,7421.0
2019-12-18 12:25:00,197.04,197.12,196.97,196.97,5947.0,176.1973,176.2688,176.1347,176.1347,5947.0
2019-12-18 12:30:00,197.0,197.08,196.95,197.0,3481.0,176.1615,176.233,176.1168,176.1615,3481.0
2019-12-18 12:35:00,197.06,197.12,196.93,197.01,5449.0,176.2151,176.2688,176.0989,176.1704,5449.0
2019-12-18 12:40:00,197.05,197.19,197.01,197.16,7567.0,176.2062,176.3314,176.1704,176.3046,7567.0
2019-12-18 12:45:00,197.09,197.14,196.97,197.1,6029.0,176.242,176.2867,176.1347,176.2509,6029.0
2019-12-18 12:50:00,197.15,197.54,197.1,197.47,16697.0,176.2956,176.6444,176.2509,176.5818,16697.0
2019-12-18 12:55:00,197.56,197.69,197.55,197.59,3501.0,176.6623,176.7785,176.6533,176.6891,3501.0
2019-12-18 13:00:00,197.58,197.58,197.3,197.38,6962.0,176.6801,176.6801,176.4298,176.5013,6962.0
2019-12-18 13:05:00,197.39,197.49,197.31,197.49,5965.0,176.5102,176.5997,176.4387,176.5997,5965.0
2019-12-18 13:10:00,197.47,197.62,197.46,197.62,5109.0,176.5818,176.7159,176.5728,176.7159,5109.0
2019-12-18 13:15:00,197.59,197.63,197.46,197.59,4832.0,176.6891,176.7248,176.5728,176.6891,4832.0
2019-12-18 13:20:00,197.59,197.7,197.55,197.65,3179.0,176.6891,176.7874,176.6533,176.7427,3179.0
2019-12-18 13:25:00,197.67,197.8,197.64,197.71,2500.0,176.7606,176.8769,176.7338,176.7964,2500.0
2019-12-18 13:30:00,197.73,197.81,197.68,197.77,2352.0,176.8143,176.8858,176.7696,176.85,2352.0
2019-12-18 13:35:00,197.79,197.91,197.79,197.91,3046.0,176.8679,176.9752,176.8679,176.9752,3046.0
2019-12-18 13:40:00,197.9,197.9,197.56,197.59,3377.0,176.9663,176.9663,176.6623,176.6891,3377.0
2019-12-18 13:45:00,197.58,197.82,197.57,197.75,3444.0,176.6801,176.8948,176.6712,176.8322,3444.0
2019-12-18 13:50:00,197.8,197.84,197.65,197.78,4334.0,176.8769,176.9126,176.7427,176.859,4334.0
2019-12-18 13:55:00,197.79,198.01,197.77,198.01,5317.0,176.8679,177.0647,176.85,177.0647,5317.0
2019-12-18 14:00:00,198.04,198.13,197.85,197.86,3873.0,177.0915,177.172,176.9216,176.9305,3873.0
2019-12-18 14:05:00,197.9,198.11,197.85,198.1,6235.0,176.9663,177.1541,176.9216,177.1451,6235.0
2019-12-18 14:10:00,198.0,198.17,197.99,198.03,3796.0,177.0557,177.2077,177.0468,177.0825,3796.0
2019-12-18 14:15:00,198.0,198.19,197.97,198.17,3610.0,177.0557,177.2256,177.0289,177.2077,3610.0
2019-12-18 14:20:00,198.17,198.21,198.04,198.04,4077.0,177.2077,177.2435,177.0915,177.0915,4077.0
2019-12-18 14:25:00,198.0,198.1,197.96,198.04,5599.0,177.0557,177.1451,177.0199,177.0915,5599.0
2019-12-18 14:30:00,198.04,198.07,197.92,198.07,16189.0,177.0915,177.1183,176.9842,177.1183,16189.0
2019-12-18 14:35:00,198.02,198.02,197.91,197.95,3458.0,177.0736,177.0736,176.9752,177.011,3458.0
2019-12-18 14:40:00,197.95,197.95,197.62,197.72,5144.0,177.011,177.011,176.7159,176.8053,5144.0
2019-12-18 14:45:00,197.74,197.84,197.74,197.75,15552.0,176.8232,176.9126,176.8232,176.8322,15552.0
2019-12-18 14:50:00,197.75,197.75,197.57,197.63,3564.0,176.8322,176.8322,176.6712,176.7248,3564.0
2019-12-18 14:55:00,197.63,197.68,197.59,197.63,9503.0,176.7248,176.7696,176.6891,176.7248,9503.0
2019-12-18 15:00:00,197.65,198.01,197.65,198.01,5817.0,176.7427,177.0647,176.7427,177.0647,5817.0
2019-12-18 15:05:00,198.01,198.14,198.0,198.0,4794.0,177.0647,177.1809,177.0557,177.0557,4794.0
2019-12-18 15:10:00,198.01,198.21,198.01,198.08,13935.0,177.0647,177.2435,177.0647,177.1272,13935.0
2019-12-18 15:15:00,198.05,198.41,197.94,198.4,10635.0,177.1004,177.4223,177.0021,177.4134,10635.0
2019-12-18 15:20:00,198.43,198.44,198.03,198.13,6872.0,177.4402,177.4492,177.0825,177.172,6872.0
2019-12-18 15:25:00,198.12,198.18,197.95,198.04,6575.0,177.163,177.2167,177.011,177.0915,6575.0
2019-12-18 15:30:00,198.07,198.08,197.71,197.71,12486.0,177.1183,177.1272,176.7964,176.7964,12486.0
2019-12-18 15:35:00,197.72,198.06,197.61,197.95,16619.0,176.8053,177.1094,176.707,177.011,16619.0
2019-12-18 15:40:00,197.95,198.06,197.8,197.94,23775.0,177.011,177.1094,176.8769,177.0021,23775.0
2019-12-18 15:45:00,197.95,198.22,197.95,198.15,14754.0,177.011,177.2524,177.011,177.1898,14754.0
2019-12-18 15:50:00,198.13,198.13,197.62,197.73,24395.0,177.172,177.172,176.7159,176.8143,24395.0
2019-12-18 15:55:00,197.74,197.88,197.68,197.71,58810.0,176.8232,176.9484,176.7696,176.7964,58810.0
2019-12-19 09:30:00,198.22,198.31,197.62,197.67,12790.0,177.2524,177.3329,176.7159,176.7606,12790.0
2019-12-19 09:35:00,197.85,198.1,197.33,197.43,4821.0,176.9216,177.1451,176.4566,176.546,4821.0
2019-12-19 09:40:00,197.47,197.47,196.86,196.99,4403.0,176.5818,176.5818,176.0363,176.1525,4403.0
2019-12-19 09:45:00,197.05,197.07,196.77,196.8,2150.0,176.2062,176.2241,175.9558,175.9826,2150.0
2019-12-19 09:50:00,196.72,196.73,196.27,196.28,18664.0,175.9111,175.9201,175.5087,175.5177,18664.0
2019-12-19 09:55:00,196.27,196.42,196.15,196.3,12099.0,175.5087,175.6428,175.4014,175.5355,12099.0
2019-12-19 10:00:00,196.32,196.92,196.3,196.82,12601.0,175.5534,176.09,175.5355,176.0005,12601.0
2019-12-19 10:05:00,196.88,197.15,196.71,197.15,9683.0,176.0542,176.2956,175.9022,176.2956,9683.0
2019-12-19 10:10:00,197.14,197.51,197.09,197.12,12746.0,176.2867,176.6175,176.242,176.2688,12746.0
2019-12-19 10:15:00,197.04,197.24,196.86,197.05,4365.0,176.1973,176.3761,176.0363,176.2062,4365.0
2019-12-19 10:20:00,197.17,197.91,197.17,197.64,5250.0,176.3135,176.9752,176.3135,176.7338,5250.0
2019-12-19 10:25:00,197.7,197.84,197.56,197.79,3166.0,176.7874,176.9126,176.6623,176.8679,3166.0
2019-12-19 10:30:00,197.8,197.87,197.61,197.82,5600.0,176.8769,176.9395,176.707,176.8948,5600.0
2019-12-19 10:35:00,197.81,197.88,197.36,197.88,19337.0,176.8858,176.9484,176.4834,176.9484,19337.0
2019-12-19 10:40:00,197.8,198.37,197.8,198.17,10056.0,176.8769,177.3866,176.8769,177.2077,10056.0
2019-12-19 10:45:00,198.25,198.25,197.93,198.0,3693.0,177.2793,177.2793,176.9931,177.0557,3693.0
2019-12-19 10:50:00,197.95,198.28,197.89,198.26,5446.0,177.011,177.3061,176.9573,177.2882,5446.0
2019-12-19 10:55:00,198.21,198.78,198.21,198.78,7405.0,177.2435,177.7532,177.2435,177.7532,7405.0
2019-12-19 11:00:00,198.73,198.97,198.62,198.82,8950.0,177.7085,177.9231,177.6101,177.789,8950.0
2019-12-19 11:05:00,198.73,198.91,198.63,198.8,3590.0,177.7085,177.8695,177.6191,177.7711,3590.0
2019-12-19 11:10:00,198.82,198.82,198.49,198.59,4100.0,177.789,177.789,177.4939,177.5833,4100.0
2019-12-19 11:15:00,198.71,198.79,198.5,198.56,6110.0,177.6906,177.7621,177.5028,177.5565,6110.0
2019-12-19 11:20:00,198.57,198.75,198.42,198.71,9390.0,177.5654,177.7264,177.4313,177.6906,9390.0
2019-12-19 11:25:00,198.74,198.75,198.4,198.5,10398.0,177.7174,177.7264,177.4134,177.5028,10398.0
2019-12-19 11:30:00,198.49,198.64,198.48,198.51,4904.0,177.4939,177.628,177.4849,177.5118,4904.0
2019-12-19 11:35:00,198.51,198.62,198.51,198.57,3274.0,177.5118,177.6101,177.5118,177.5654,3274.0
2019-12-19 11:40:00,198.57,198.65,198.56,198.56,2993.0,177.5654,177.637,177.5565,177.5565,2993.0
2019-12-19 11:45:00,198.6,198.6,198.35,198.42,4392.0,177.5922,177.5922,177.3687,177.4313,4392.0
2019-12-19 11:50:00,198.41,198.56,198.4,198.41,3406.0,177.4223,177.5565,177.4134,177.4223,3406.0
2019-12-19 11:55:00,198.3,198.54,198.27,198.49,3396.0,177.324,177.5386,177.2972,177.4939,3396.0
2019-12-19 12:00:00,198.52,198.66,198.42,198.46,8860.0,177.5207,177.6459,177.4313,177.4671,8860.0
2019-12-19 12:05:00,198.47,198.5,198.28,198.34,4607.0,177.476,177.5028,177.3061,177.3597,4607.0
2019-12-19 12:10:00,198.38,198.62,198.38,198.62,3406.0,177.3955,177.6101,177.3955,177.6101,3406.0
2019-12-19 12:15:00,198.62,198.62,198.5,198.56,2001.0,177.6101,177.6101,177.5028,177.5565,2001.0
2019-12-19 12:20:00,198.59,198.61,198.45,198.46,3013.0,177.5833,177.6012,177.4581,177.4671,3013.0
2019-12-19 12:25:00,198.5,198.66,198.48,198.61,5550.0,177.5028,177.6459,177.4849,177.6012,5550.0
2019-12-19 12:30:00,198.55,198.7,198.45,198.66,12337.0,177.5475,177.6817,177.4581,177.6459,12337.0
2019-12-19 12:35:00,198.66,198.83,198.65,198.7,6195.0,177.6459,177.7979,177.637,177.6817,6195.0
2019-12-19 12:40:00,198.68,198.7,198.58,198.65,4401.0,177.6638,177.6817,177.5744,177.637,4401.0
2019-12-19 12:45:00,198.59,198.7,198.59,198.7,3201.0,177.5833,177.6817,177.5833,177.6817,3201.0
2019-12-19 12:50:00,198.65,198.67,198.54,198.56,3200.0,177.637,177.6548,177.5386,177.5565,3200.0
2019-12-19 12:55:00,198.58,198.67,198.58,198.6,5291.0,177.5744,177.6548,177.5744,177.5922,5291.0
2019-12-19 13:00:00,198.57,198.61,198.51,198.58,4330.0,177.5654,177.6012,177.5118,177.5744,4330.0
2019-12-19 13:05:00,198.59,198.7,198.58,198.63,2999.0,177.5833,177.6817,177.5744,177.6191,2999.0
2019-12-19 13:10:00,198.62,198.64,198.57,198.58,2634.0,177.6101,177.628,177.5654,177.5744,2634.0
2019-12-19 13:15:00,198.61,198.7,198.45,198.45,6760.0,177.6012,177.6817,177.4581,177.4581,6760.0
2019-12-19 13:20:00,198.47,198.52,198.44,198.47,5750.0,177.476,177.5207,177.4492,177.476,5750.0
2019-12-19 13:25:00,198.44,198.66,198.43,198.6,5471.0,177.4492,177.6459,177.4402,177.5922,5471.0
2019-12-19 13:30:00,198.61,198.7,198.59,198.68,5351.0,177.6012,177.6817,177.5833,177.6638,5351.0
2019-12-19 13:35:00,198.7,198.7,198.63,198.69,5553.0,177.6817,177.6817,177.6191,177.6727,5553.0
2019-12-19 13:40:00,198.6,198.7,198.55,198.64,3975.0,177.5922,177.6817,177.5475,177.628,3975.0
2019-12-19 13:45:00,198.65,198.65,198.42,198.5,6395.0,177.637,177.637,177.4313,177.5028,6395.0
2019-12-19 13:50:00,198.52,198.57,198.5,198.51,2496.0,177.5207,177.5654,177.5028,177.5118,2496.0
2019-12-19 13:55:00,198.53,198.57,198.48,198.52,6847.0,177.5296,177.5654,177.4849,177.5207,6847.0
2019-12-19 14:00:00,198.53,198.53,198.41,198.44,3669.0,177.5296,177.5296,177.4223,177.4492,3669.0
2019-12-19 14:05:00,198.48,198.56,198.45,198.5,2942.0,177.4849,177.5565,177.4581,177.5028,2942.0
2019-12-19 14:10:00,198.48,198.53,198.44,198.49,2879.0,177.4849,177.5296,177.4492,177.4939,2879.0
2019-12-19 14:15:00,198.5,198.51,198.43,198.46,6232.0,177.5028,177.5118,177.4402,177.4671,6232.0
2019-12-19 14:20:00,198.46,198.47,198.32,198.38,11361.0,177.4671,177.476,177.3419,177.3955,11361.0
2019-12-19 14:25:00,198.39,198.41,198.14,198.14,7638.0,177.4045,177.4223,177.1809,177.1809,7638.0
2019-12-19 14:30:00,198.11,198.25,198.07,198.25,2820.0,177.1541,177.2793,177.1183,177.2793,2820.0
2019-12-19 14:35:00,198.25,198.25,198.17,198.22,3631.0,177.2793,177.2793,177.2077,177.2524,3631.0
2019-12-19 14:40:00,198.21,198.26,198.15,198.25,5407.0,177.2435,177.2882,177.1898,177.2793,5407.0
2019-12-19 14:45:00,198.24,198.26,198.2,198.23,6385.0,177.2703,177.2882,177.2346,177.2614,6385.0
2019-12-19 14:50:00,198.23,198.26,198.06,198.12,22359.0,177.2614,177.2882,177.1094,177.163,22359.0
2019-12-19 14:55:00,198.17,198.18,198.1,198.13,6925.0,177.2077,177.2167,177.1451,177.172,6925.0
2019-12-19 15:00:00,198.14,198.14,197.94,198.01,19343.0,177.1809,177.1809,177.0021,177.0647,19343.0
2019-12-19 15:05:00,198.0,198.2,198.0,198.18,7925.0,177.0557,177.2346,177.0557,177.2167,7925.0
2019-12-19 15:10:00,198.18,198.2,198.11,198.18,3646.0,177.2167,177.2346,177.1541,177.2167,3646.0
2019-12-19 15:15:00,198.17,198.17,198.08,198.08,7927.0,177.2077,177.2077,177.1272,177.1272,7927.0
2019-12-19 15:20:00,198.07,198.07,197.91,197.93,8330.0,177.1183,177.1183,176.9752,176.9931,8330.0
2019-12-19 15:25:00,197.93,197.99,197.75,197.75,7908.0,176.9931,177.0468,176.8322,176.8322,7908.0
2019-12-19 15:30:00,197.75,197.89,197.68,197.83,8503.0,176.8322,176.9573,176.7696,176.9037,8503.0
2019-12-19 15:35:00,197.83,197.83,197.65,197.7,18887.0,176.9037,176.9037,176.7427,176.7874,18887.0
2019-12-19 15:40:00,197.7,197.71,197.52,197.53,10408.0,176.7874,176.7964,176.6265,176.6354,10408.0
2019-12-19 15:45:00,197.5,197.58,197.46,197.47,17054.0,176.6086,176.6801,176.5728,176.5818,17054.0
2019-12-19 15:50:00,197.45,197.64,197.3,197.61,22035.0,176.5639,176.7338,176.4298,176.707,22035.0
2019-12-19 15:55:00,197.61,197.75,197.41,197.41,78825.0,176.707,176.8322,176.5281,176.5281,78825.0
2019-12-20 09:30:00,199.6,200.0,198.48,199.59,202395.0,178.4865,178.8442,177.4849,178.4775,202395.0
2019-12-20 09:35:00,199.46,200.31,198.84,199.25,8090.0,178.3613,179.1214,177.8069,178.1735,8090.0
2019-12-20 09:40:00,199.2,199.2,197.86,197.86,45137.0,178.1288,178.1288,176.9305,176.9305,45137.0
2019-12-20 09:45:00,197.77,198.32,197.68,198.31,5806.0,176.85,177.3419,176.7696,177.3329,5806.0
2019-12-20 09:50:00,198.2,198.32,198.0,198.1,5880.0,177.2346,177.3419,177.0557,177.1451,5880.0
2019-12-20 09:55:00,198.09,198.56,197.99,198.44,5261.0,177.1362,177.5565,177.0468,177.4492,5261.0
2019-12-20 10:00:00,198.52,198.52,198.16,198.2,3426.0,177.5207,177.5207,177.1988,177.2346,3426.0
2019-12-20 10:05:00,198.04,198.12,197.36,197.47,4423.0,177.0915,177.163,176.4834,176.5818,4423.0
2019-12-20 10:10:00,197.5,198.07,197.49,197.65,10092.0,176.6086,177.1183,176.5997,176.7427,10092.0
2019-12-20 10:15:00,197.7,197.7,197.19,197.19,3677.0,176.7874,176.7874,176.3314,176.3314,3677.0
2019-12-20 10:20:00,197.12,197.54,197.11,197.52,4110.0,176.2688,176.6444,176.2599,176.6265,4110.0
2019-12-20 10:25:00,197.55,197.71,197.36,197.71,8170.0,176.6533,176.7964,176.4834,176.7964,8170.0
2019-12-20 10:30:00,197.85,198.19,197.75,198.18,2787.0,176.9216,177.2256,176.8322,177.2167,2787.0
2019-12-20 10:35:00,198.11,198.34,197.99,198.19,3457.0,177.1541,177.3597,177.0468,177.2256,3457.0
2019-12-20 10:40:00,198.12,198.12,197.78,197.88,4286.0,177.163,177.163,176.859,176.9484,4286.0
2019-12-20 10:45:00,197.88,197.95,197.7,197.78,6477.0,176.9484,177.011,176.7874,176.859,6477.0
2019-12-20 10:50:00,197.78,198.14,197.74,198.14,3260.0,176.859,177.1809,176.8232,177.1809,3260.0
2019-12-20 10:55:00,198.13,198.41,198.13,198.34,3059.0,177.172,177.4223,177.172,177.3597,3059.0
2019-12-20 11:00:00,198.35,198.72,198.27,198.64,5767.0,177.3687,177.6996,177.2972,177.628,5767.0
2019-12-20 11:05:00,198.73,198.84,198.6,198.61,5080.0,177.7085,177.8069,177.5922,177.6012,5080.0
2019-12-20 11:10:00,198.65,198.94,198.5,198.51,6211.0,177.637,177.8963,177.5028,177.5118,6211.0
2019-12-20 11:15:00,198.47,198.85,198.46,198.8,4562.0,177.476,177.8158,177.4671,177.7711,4562.0
2019-12-20 11:20:00,198.81,199.08,198.74,198.85,7162.0,177.78,178.0215,177.7174,177.8158,7162.0
2019-12-20 11:25:00,198.8,198.91,198.74,198.74,2424.0,177.7711,177.8695,177.7174,177.7174,2424.0
2019-12-20 11:30:00,198.78,199.18,198.74,199.07,3930.0,177.7532,178.1109,177.7174,178.0125,3930.0
2019-12-20 11:35:00,199.06,199.23,198.89,199.2,4856.0,178.0036,178.1556,177.8516,178.1288,4856.0
2019-12-20 11:40:00,199.11,199.32,199.11,199.31,3183.0,178.0483,178.2361,178.0483,178.2271,3183.0
2019-12-20 11:45:00,199.25,199.3,199.19,199.3,1497.0,178.1735,178.2182,178.1198,178.2182,1497.0
2019-12-20 11:50:00,199.39,199.43,199.17,199.26,4152.0,178.2987,178.3344,178.1019,178.1824,4152.0
2019-12-20 11:55:00,199.29,199.39,199.18,199.22,5300.0,178.2093,178.2987,178.1109,178.1467,5300.0
2019-12-20 12:00:00,199.24,199.26,199.16,199.26,3200.0,178.1645,178.1824,178.093,178.1824,3200.0
2019-12-20 12:05:00,199.27,199.31,199.08,199.09,16467.0,178.1914,178.2271,178.0215,178.0304,16467.0
2019-12-20 12:10:00,199.01,199.09,198.93,199.09,6350.0,177.9589,178.0304,177.8873,178.0304,6350.0
2019-12-20 12:15:00,199.23,199.23,199.01,199.13,5119.0,178.1556,178.1556,177.9589,178.0662,5119.0
2019-12-20 12:20:00,199.1,199.18,199.08,199.14,2658.0,178.0394,178.1109,178.0215,178.0751,2658.0
2019-12-20 12:25:00,199.19,199.24,199.08,199.08,3720.0,178.1198,178.1645,178.0215,178.0215,3720.0
2019-12-20 12:30:00,199.09,199.4,198.99,198.99,5146.0,178.0304,178.3076,177.941,177.941,5146.0
2019-12-20 12:35:00,198.99,198.99,198.47,198.71,8735.0,177.941,177.941,177.476,177.6906,8735.0
2019-12-20 12:40:00,198.75,198.86,198.73,198.82,3055.0,177.7264,177.8247,177.7085,177.789,3055.0
2019-12-20 12:45:00,198.75,198.79,198.6,198.65,5424.0,177.7264,177.7621,177.5922,177.637,5424.0
2019-12-20 12:50:00,198.61,198.62,198.48,198.49,4677.0,177.6012,177.6101,177.4849,177.4939,4677.0
2019-12-20 12:55:00,198.51,198.52,198.25,198.25,3770.0,177.5118,177.5207,177.2793,177.2793,3770.0
2019-12-20 13:00:00,198.31,198.47,198.02,198.22,7109.0,177.3329,177.476,177.0736,177.2524,7109.0
2019-12-20 13:05:00,198.27,198.4,198.25,198.38,2469.0,177.2972,177.4134,177.2793,177.3955,2469.0
2019-12-20 13:10:00,198.35,198.57,198.35,198.47,25346.0,177.3687,177.5654,177.3687,177.476,25346.0
2019-12-20 13:15:00,198.38,198.71,198.38,198.7,12925.0,177.3955,177.6906,177.3955,177.6817,12925.0
2019-12-20 13:20:00,198.73,199.0,198.69,198.96,2637.0,177.7085,177.9499,177.6727,177.9142,2637.0
2019-12-20 13:25:00,198.92,199.1,198.92,199.08,2751.0,177.8784,178.0394,177.8784,178.0215,2751.0
2019-12-20 13:30:00,199.04,199.04,198.82,198.98,3377.0,177.9857,177.9857,177.789,177.932,3377.0
2019-12-20 13:35:00,198.92,199.03,198.89,199.0,2392.0,177.8784,177.9768,177.8516,177.9499,2392.0
2019-12-20 13:40:00,199.02,199.32,199.02,199.27,2922.0,177.9678,178.2361,177.9678,178.1914,2922.0
2019-12-20 13:45:00,199.26,199.28,199.09,199.09,1400.0,178.1824,178.2003,178.0304,178.0304,1400.0
2019-12-20 13:50:00,199.08,199.13,198.97,198.99,2780.0,178.0215,178.0662,177.9231,177.941,2780.0
2019-12-20 13:55:00,198.99,199.08,198.99,199.04,2514.0,177.941,178.0215,177.941,177.9857,2514.0
2019-12-20 14:00:00,199.05,199.19,199.04,199.19,2861.0,177.9946,178.1198,177.9857,178.1198,2861.0
2019-12-20 14:05:00,199.18,199.28,199.13,199.21,2157.0,178.1109,178.2003,178.0662,178.1377,2157.0
2019-12-20 14:10:00,199.25,199.28,199.04,199.11,3290.0,178.1735,178.2003,177.9857,178.0483,3290.0
2019-12-20 14:15:00,199.11,199.11,199.01,199.11,2150.0,178.0483,178.0483,177.9589,178.0483,2150.0
2019-12-20 14:20:00,199.1,199.11,199.03,199.05,1631.0,178.0394,178.0483,177.9768,177.9946,1631.0
2019-12-20 14:25:00,199.06,199.16,199.06,199.14,2010.0,178.0036,178.093,178.0036,178.0751,2010.0
2019-12-20 14:30:00,199.25,199.25,199.1,199.1,2058.0,178.1735,178.1735,178.0394,178.0394,2058.0
2019-12-20 14:35:00,199.07,199.09,199.0,199.05,1449.0,178.0125,178.0304,177.9499,177.9946,1449.0
2019-12-20 14:40:00,199.09,199.16,199.08,199.15,2998.0,178.0304,178.093,178.0215,178.0841,2998.0
2019-12-20 14:45:00,199.13,199.24,199.12,199.24,2822.0,178.0662,178.1645,178.0572,178.1645,2822.0
2019-12-20 14:50:00,199.2,199.45,199.19,199.41,2700.0,178.1288,178.3523,178.1198,178.3166,2700.0
2019-12-20 14:55:00,199.37,199.45,199.32,199.44,2100.0,178.2808,178.3523,178.2361,178.3434,2100.0
2019-12-20 15:00:00,199.38,199.46,199.35,199.38,3289.0,178.2897,178.3613,178.2629,178.2897,3289.0
2019-12-20 15:05:00,199.41,199.47,199.41,199.41,1501.0,178.3166,178.3702,178.3166,178.3166,1501.0
2019-12-20 15:10:00,199.42,199.46,199.38,199.46,2193.0,178.3255,178.3613,178.2897,178.3613,2193.0
2019-12-20 15:15:00,199.46,199.67,199.43,199.61,5326.0,178.3613,178.5491,178.3344,178.4954,5326.0
2019-12-20 15:20:00,199.63,199.73,199.59,199.73,6691.0,178.5133,178.6027,178.4775,178.6027,6691.0
2019-12-20 15:25:00,199.71,199.78,199.63,199.67,4417.0,178.5848,178.6474,178.5133,178.5491,4417.0
2019-12-20 15:30:00,199.68,199.96,199.67,199.96,16511.0,178.558,178.8084,178.5491,178.8084,16511.0
2019-12-20 15:35:00,199.94,200.46,199.93,200.42,30525.0,178.7905,179.2555,178.7816,179.2197,30525.0
2019-12-20 15:40:00,200.39,200.42,200.1,200.33,20866.0,179.1929,179.2197,178.9336,179.1392,20866.0
2019-12-20 15:45:00,200.36,200.52,200.33,200.48,28243.0,179.1661,179.3091,179.1392,179.2734,28243.0
2019-12-20 15:50:00,200.5,200.77,200.3,200.36,32231.0,179.2913,179.5327,179.1124,179.1661,32231.0
2019-12-20 15:55:00,200.39,200.47,199.76,200.02,175308.0,179.1929,179.2644,178.6295,178.862,175308.0
2019-12-23 09:30:00,200.77,201.24,200.11,200.73,16506.0,179.5327,179.953,178.9425,179.4969,16506.0
2019-12-23 09:35:00,200.5,200.87,199.37,199.95,9879.0,179.2913,179.6221,178.2808,178.7994,9879.0
2019-12-23 09:40:00,200.0,200.0,199.47,199.54,4360.0,178.8442,178.8442,178.3702,178.4328,4360.0
2019-12-23 09:45:00,199.51,199.58,199.06,199.44,6294.0,178.406,178.4686,178.0036,178.3434,6294.0
2019-12-23 09:50:00,199.35,200.12,199.07,200.09,16401.0,178.2629,178.9515,178.0125,178.9246,16401.0
2019-12-23 09:55:00,200.09,200.18,199.89,199.95,17266.0,178.9246,179.0051,178.7458,178.7994,17266.0
2019-12-23 10:00:00,199.94,200.14,199.69,200.04,13047.0,178.7905,178.9693,178.5669,178.8799,13047.0
2019-12-23 10:05:00,200.07,200.13,200.0,200.1,7440.0,178.9067,178.9604,178.8442,178.9336,7440.0
2019-12-23 10:10:00,200.1,200.54,200.01,200.23,4931.0,178.9336,179.327,178.8531,179.0498,4931.0
2019-12-23 10:15:00,200.24,200.66,200.2,200.66,15603.0,179.0588,179.4343,179.023,179.4343,15603.0
2019-12-23 10:20:00,200.72,200.83,200.64,200.76,4804.0,179.488,179.5864,179.4165,179.5238,4804.0
2019-12-23 10:25:00,200.71,200.84,200.65,200.7,8080.0,179.479,179.5953,179.4254,179.4701,8080.0
2019-12-23 10:30:00,200.69,200.87,200.66,200.87,8253.0,179.4612,179.6221,179.4343,179.6221,8253.0
2019-12-23 10:35:00,200.81,201.25,200.8,201.2,3600.0,179.5685,179.9619,179.5595,179.9172,3600.0
2019-12-23 10:40:00,201.24,201.87,201.12,201.69,12162.0,179.953,180.5163,179.8457,180.3554,12162.0
2019-12-23 10:45:00,201.68,202.21,201.67,202.13,12309.0,180.3464,180.8204,180.3375,180.7488,12309.0
2019-12-23 10:50:00,202.07,202.17,201.91,202.0,6309.0,180.6952,180.7846,180.5521,180.6326,6309.0
2019-12-23 10:55:00,202.17,202.31,201.91,202.24,7331.0,180.7846,180.9098,180.5521,180.8472,7331.0
2019-12-23 11:00:00,202.19,202.31,202.02,202.31,6158.0,180.8025,180.9098,180.6505,180.9098,6158.0
2019-12-23 11:05:00,202.28,202.45,202.27,202.36,10026.0,180.883,181.035,180.874,180.9545,10026.0
2019-12-23 11:10:00,202.34,202.36,202.02,202.02,5317.0,180.9366,180.9545,180.6505,180.6505,5317.0
2019-12-23 11:15:00,201.98,202.15,201.98,202.07,4311.0,180.6147,180.7667,180.6147,180.6952,4311.0
2019-12-23 11:20:00,202.05,202.24,201.99,202.05,8376.0,180.6773,180.8472,180.6237,180.6773,8376.0
2019-12-23 11:25:00,202.05,202.55,202.05,202.5,8054.0,180.6773,181.1244,180.6773,181.0797,8054.0
2019-12-23 11:30:00,202.51,202.66,202.38,202.57,7672.0,181.0886,181.2228,180.9724,181.1423,7672.0
2019-12-23 11:35:00,202.62,202.7,202.51,202.59,4815.0,181.187,181.2585,181.0886,181.1602,4815.0
2019-12-23 11:40:00,202.63,202.73,202.52,202.64,6426.0,181.196,181.2854,181.0976,181.2049,6426.0
2019-12-23 11:45:00,202.66,202.68,202.53,202.64,4077.0,181.2228,181.2407,181.1065,181.2049,4077.0
2019-12-23 11:50:00,202.62,202.87,202.62,202.82,5244.0,181.187,181.4106,181.187,181.3659,5244.0
2019-12-23 11:55:00,202.87,203.02,202.75,202.93,12375.0,181.4106,181.5447,181.3033,181.4642,12375.0
2019-12-23 12:00:00,202.93,202.99,202.88,202.93,10451.0,181.4642,181.5179,181.4195,181.4642,10451.0
2019-12-23 12:05:00,202.96,203.04,202.93,203.02,10423.0,181.491,181.5626,181.4642,181.5447,10423.0
2019-12-23 12:10:00,203.04,203.04,202.92,202.94,5489.0,181.5626,181.5626,181.4553,181.4732,5489.0
2019-12-23 12:15:00,202.97,202.98,202.87,202.94,6192.0,181.5,181.5089,181.4106,181.4732,6192.0
2019-12-23 12:20:00,202.96,203.19,202.89,203.18,7318.0,181.491,181.6967,181.4285,181.6878,7318.0
2019-12-23 12:25:00,203.11,203.12,202.77,203.0,6858.0,181.6252,181.6341,181.3211,181.5268,6858.0
2019-12-23 12:30:00,202.97,202.98,202.87,202.92,6445.0,181.5,181.5089,181.4106,181.4553,6445.0
2019-12-23 12:35:00,202.9,202.96,202.49,202.5,5230.0,181.4374,181.491,181.0708,181.0797,5230.0
2019-12-23 12:40:00,202.46,202.46,202.28,202.37,4970.0,181.0439,181.0439,180.883,180.9635,4970.0
2019-12-23 12:45:00,202.42,202.5,202.25,202.31,2811.0,181.0082,181.0797,180.8561,180.9098,2811.0
2019-12-23 12:50:00,202.4,202.45,202.35,202.37,3889.0,180.9903,181.035,180.9456,180.9635,3889.0
2019-12-23 12:55:00,202.45,202.45,202.3,202.35,2694.0,181.035,181.035,180.9009,180.9456,2694.0
2019-12-23 13:00:00,202.41,202.41,202.04,202.04,4935.0,180.9992,180.9992,180.6684,180.6684,4935.0
2019-12-23 13:05:00,202.08,202.18,202.08,202.15,4692.0,180.7041,180.7936,180.7041,180.7667,4692.0
2019-12-23 13:10:00,202.15,202.19,201.93,201.97,8033.0,180.7667,180.8025,180.57,180.6058,8033.0
2019-12-23 13:15:00,201.97,202.0,201.78,201.78,5728.0,180.6058,180.6326,180.4359,180.4359,5728.0
2019-12-23 13:20:00,201.82,202.13,201.82,202.09,7828.0,180.4716,180.7488,180.4716,180.7131,7828.0
2019-12-23 13:25:00,202.12,202.18,201.96,201.96,3644.0,180.7399,180.7936,180.5968,180.5968,3644.0
2019-12-23 13:30:00,201.97,202.19,201.97,202.19,8625.0,180.6058,180.8025,180.6058,180.8025,8625.0
2019-12-23 13:35:00,202.23,202.36,202.18,202.33,4391.0,180.8383,180.9545,180.7936,180.9277,4391.0
2019-12-23 13:40:00,202.38,202.6,202.37,202.54,8906.0,180.9724,181.1691,180.9635,181.1155,8906.0
2019-12-23 13:45:00,202.54,202.58,202.43,202.58,3952.0,181.1155,181.1512,181.0171,181.1512,3952.0
2019-12-23 13:50:00,202.58,202.71,202.54,202.54,6282.0,181.1512,181.2675,181.1155,181.1155,6282.0
2019-12-23 13:55:00,202.55,202.59,202.48,202.55,3978.0,181.1244,181.1602,181.0618,181.1244,3978.0
2019-12-23 14:00:00,202.55,202.56,202.43,202.45,2694.0,181.1244,181.1334,181.0171,181.035,2694.0
2019-12-23 14:05:00,202.41,202.53,202.38,202.38,8346.0,180.9992,181.1065,180.9724,180.9724,8346.0
2019-12-23 14:10:00,202.38,202.45,202.31,202.38,4405.0,180.9724,181.035,180.9098,180.9724,4405.0
2019-12-23 14:15:00,202.36,202.51,202.34,202.49,7333.0,180.9545,181.0886,180.9366,181.0708,7333.0
2019-12-23 14:20:00,202.46,202.67,202.45,202.56,6034.0,181.0439,181.2317,181.035,181.1334,6034.0
2019-12-23 14:25:00,202.55,202.69,202.49,202.63,5455.0,181.1244,181.2496,181.0708,181.196,5455.0
2019-12-23 14:30:00,202.64,202.72,202.58,202.67,4117.0,181.2049,181.2764,181.1512,181.2317,4117.0
2019-12-23 14:35:00,202.63,202.64,202.55,202.59,6183.0,181.196,181.2049,181.1244,181.1602,6183.0
2019-12-23 14:40:00,202.58,202.59,202.02,202.16,9835.0,181.1512,181.1602,180.6505,180.7757,9835.0
2019-12-23 14:45:00,202.15,202.19,202.08,202.13,3100.0,180.7667,180.8025,180.7041,180.7488,3100.0
2019-12-23 14:50:00,202.1,202.14,202.01,202.01,5430.0,180.722,180.7578,180.6415,180.6415,5430.0
2019-12-23 14:55:00,202.04,202.1,202.01,202.03,2309.0,180.6684,180.722,180.6415,180.6594,2309.0
2019-12-23 15:00:00,202.09,202.16,201.98,202.1,5907.0,180.7131,180.7757,180.6147,180.722,5907.0
2019-12-23 15:05:00,202.09,202.17,202.05,202.15,5742.0,180.7131,180.7846,180.6773,180.7667,5742.0
2019-12-23 15:10:00,202.14,202.28,202.11,202.18,13085.0,180.7578,180.883,180.731,180.7936,13085.0
2019-12-23 15:15:00,202.17,202.25,202.1,202.1,6463.0,180.7846,180.8561,180.722,180.722,6463.0
2019-12-23 15:20:00,202.13,202.17,201.9,201.9,7505.0,180.7488,180.7846,180.5432,180.5432,7505.0
2019-12-23 15:25:00,201.93,202.05,201.89,202.03,7694.0,180.57,180.6773,180.5342,180.6594,7694.0
2019-12-23 15:30:00,202.06,202.22,202.05,202.22,13000.0,180.6862,180.8293,180.6773,180.8293,13000.0
2019-12-23 15:35:00,202.23,202.23,202.06,202.06,12731.0,180.8383,180.8383,180.6862,180.6862,12731.0
2019-12-23 15:40:00,202.12,202.35,202.1,202.2,10909.0,180.7399,180.9456,180.722,180.8114,10909.0
2019-12-23 15:45:00,202.2,202.25,202.06,202.21,27407.0,180.8114,180.8561,180.6862,180.8204,27407.0
2019-12-23 15:50:00,202.22,202.33,201.83,201.92,49252.0,180.8293,180.9277,180.4806,180.5611,49252.0
2019-12-23 15:55:00,201.93,201.97,201.72,201.76,58046.0,180.57,180.6058,180.3822,180.418,58046.0
2019-12-24 09:30:00,202.89,203.02,201.81,201.97,9034.0,181.4285,181.5447,180.4627,180.6058,9034.0
2019-12-24 09:35:00,201.8,201.8,201.13,201.24,2229.0,180.4538,180.4538,179.8546,179.953,2229.0
2019-12-24 09:40:00,200.96,201.16,200.86,201.03,2198.0,179.7026,179.8814,179.6132,179.7652,2198.0
2019-12-24 09:45:00,200.82,201.16,200.6,201.11,5192.0,179.5774,179.8814,179.3807,179.8367,5192.0
2019-12-24 09:50:00,201.0,201.25,200.7,201.08,3798.0,179.7384,179.9619,179.4701,179.8099,3798.0
2019-12-24 09:55:00,201.12,201.25,201.05,201.17,2486.0,179.8457,179.9619,179.7831,179.8904,2486.0
2019-12-24 10:00:00,201.17,201.66,201.05,201.48,5573.0,179.8904,180.3286,179.7831,180.1676,5573.0
2019-12-24 10:05:00,201.49,201.49,201.33,201.37,1570.0,180.1765,180.1765,180.0335,180.0692,1570.0
2019-12-24 10:10:00,201.32,201.43,201.2,201.27,3137.0,180.0245,180.1229,179.9172,179.9798,3137.0
2019-12-24 10:15:00,201.39,201.74,201.37,201.51,12234.0,180.0871,180.4001,180.0692,180.1944,12234.0
2019-12-24 10:20:00,201.51,201.51,200.92,201.38,4350.0,180.1944,180.1944,179.6668,180.0782,4350.0
2019-12-24 10:25:00,201.37,201.55,201.3,201.53,2334.0,180.0692,180.2302,180.0066,180.2123,2334.0
2019-12-24 10:30:00,201.51,201.76,201.51,201.71,1528.0,180.1944,180.418,180.1944,180.3733,1528.0
2019-12-24 10:35:00,201.73,201.92,201.73,201.8,3257.0,180.3912,180.5611,180.3912,180.4538,3257.0
2019-12-24 10:40:00,201.79,202.04,201.79,201.92,4047.0,180.4448,180.6684,180.4448,180.5611,4047.0
2019-12-24 10:45:00,201.94,201.94,201.55,201.68,2789.0,180.5789,180.5789,180.2302,180.3464,2789.0
2019-12-24 10:50:00,201.72,201.99,201.66,201.97,9143.0,180.3822,180.6237,180.3286,180.6058,9143.0
2019-12-24 10:55:00,201.93,202.07,201.9,201.99,6396.0,180.57,180.6952,180.5432,180.6237,6396.0
2019-12-24 11:00:00,201.98,202.08,201.93,202.05,7585.0,180.6147,180.7041,180.57,180.6773,7585.0
2019-12-24 11:05:00,202.03,202.25,201.93,201.99,12551.0,180.6594,180.8561,180.57,180.6237,12551.0
2019-12-24 11:10:00,202.02,202.11,201.93,202.11,3800.0,180.6505,180.731,180.57,180.731,3800.0
2019-12-24 11:15:00,202.11,202.11,201.7,201.8,7500.0,180.731,180.731,180.3643,180.4538,7500.0
2019-12-24 11:20:00,201.7,201.87,201.25,201.25,4814.0,180.3643,180.5163,179.9619,179.9619,4814.0
2019-12-24 11:25:00,201.25,201.8,201.13,201.8,9655.0,179.9619,180.4538,179.8546,180.4538,9655.0
2019-12-24 11:30:00,201.67,201.67,201.31,201.31,3123.0,180.3375,180.3375,180.0156,180.0156,3123.0
2019-12-24 11:35:00,201.22,201.24,200.93,200.99,3855.0,179.9351,179.953,179.6758,179.7294,3855.0
2019-12-24 11:40:00,201.02,201.08,201.01,201.02,670.0,179.7563,179.8099,179.7473,179.7563,670.0
2019-12-24 11:45:00,201.18,201.24,200.97,200.97,5450.0,179.8993,179.953,179.7115,179.7115,5450.0
2019-12-24 11:50:00,201.0,201.26,200.81,201.07,7085.0,179.7384,179.9709,179.5685,179.801,7085.0
2019-12-24 11:55:00,201.11,201.22,201.09,201.18,1300.0,179.8367,179.9351,179.8189,179.8993,1300.0
2019-12-24 12:00:00,201.17,201.27,200.95,200.95,4224.0,179.8904,179.9798,179.6937,179.6937,4224.0
2019-12-24 12:05:00,200.95,201.08,200.82,200.89,4430.0,179.6937,179.8099,179.5774,179.64,4430.0
2019-12-24 12:10:00,200.94,201.14,200.94,201.14,2866.0,179.6847,179.8636,179.6847,179.8636,2866.0
2019-12-24 12:15:00,201.09,201.2,201.06,201.2,1456.0,179.8189,179.9172,179.792,179.9172,1456.0
2019-12-24 12:20:00,201.19,201.32,201.18,201.31,2128.0,179.9083,180.0245,179.8993,180.0156,2128.0
2019-12-24 12:25:00,201.24,201.29,201.14,201.28,1302.0,179.953,179.9977,179.8636,179.9888,1302.0
2019-12-24 12:30:00,201.3,201.42,201.16,201.42,3215.0,180.0066,180.1139,179.8814,180.1139,3215.0
2019-12-24 12:35:00,201.35,201.41,201.31,201.4,1712.0,180.0514,180.105,180.0156,180.0961,1712.0
2019-12-24 12:40:00,201.29,201.29,201.01,201.26,6243.0,179.9977,179.9977,179.7473,179.9709,6243.0
2019-12-24 12:45:00,201.21,201.35,201.03,201.07,5545.0,179.9262,180.0514,179.7652,179.801,5545.0
2019-12-24 12:50:00,200.98,201.13,200.89,200.97,5910.0,179.7205,179.8546,179.64,179.7115,5910.0
2019-12-24 12:55:00,200.95,201.23,200.91,201.22,16602.0,179.6937,179.944,179.6579,179.9351,16602.0
2019-12-26 09:30:00,201.23,202.0,201.23,201.39,8059.0,179.944,180.6326,179.944,180.0871,8059.0
2019-12-26 09:35:00,200.74,201.21,200.74,201.01,2200.0,179.5059,179.9262,179.5059,179.7473,2200.0
2019-12-26 09:40:00,200.98,201.29,200.9,201.16,2175.0,179.7205,179.9977,179.649,179.8814,2175.0
2019-12-26 09:45:00,201.21,201.33,201.0,201.23,7772.0,179.9262,180.0335,179.7384,179.944,7772.0
2019-12-26 09:50:00,201.47,201.47,201.33,201.33,2300.0,180.1587,180.1587,180.0335,180.0335,2300.0
2019-12-26 09:55:00,201.33,201.63,201.32,201.6,3374.0,180.0335,180.3017,180.0245,180.2749,3374.0
2019-12-26 10:00:00,201.51,201.59,201.3,201.32,5892.0,180.1944,180.266,180.0066,180.0245,5892.0
2019-12-26 10:05:00,201.32,201.38,201.32,201.38,3107.0,180.0245,180.0782,180.0245,180.0782,3107.0
2019-12-26 10:10:00,201.38,201.38,201.24,201.35,1800.0,180.0782,180.0782,179.953,180.0514,1800.0
2019-12-26 10:15:00,201.34,201.37,201.24,201.34,3943.0,180.0424,180.0692,179.953,180.0424,3943.0
2019-12-26 10:20:00,201.31,201.58,201.27,201.58,4069.0,180.0156,180.257,179.9798,180.257,4069.0
2019-12-26 10:25:00,201.6,201.7,201.56,201.65,2642.0,180.2749,180.3643,180.2391,180.3196,2642.0
2019-12-26 10:30:00,201.65,201.65,201.57,201.59,10821.0,180.3196,180.3196,180.2481,180.266,10821.0
2019-12-26 10:35:00,201.61,201.68,201.6,201.66,2428.0,180.2838,180.3464,180.2749,180.3286,2428.0
2019-12-26 10:40:00,201.66,201.92,201.66,201.9,5996.0,180.3286,180.5611,180.3286,180.5432,5996.0
2019-12-26 10:45:00,201.92,201.96,201.4,201.4,5311.0,180.5611,180.5968,180.0961,180.0961,5311.0
2019-12-26 10:50:00,201.39,201.51,201.34,201.48,2318.0,180.0871,180.1944,180.0424,180.1676,2318.0
2019-12-26 10:55:00,201.53,201.62,201.53,201.57,1981.0,180.2123,180.2928,180.2123,180.2481,1981.0
2019-12-26 11:00:00,201.62,201.62,201.4,201.54,5187.0,180.2928,180.2928,180.0961,180.2213,5187.0
2019-12-26 11:05:00,201.58,201.81,201.58,201.74,4693.0,180.257,180.4627,180.257,180.4001,4693.0
2019-12-26 11:10:00,201.71,201.72,201.51,201.52,3634.0,180.3733,180.3822,180.1944,180.2034,3634.0
2019-12-26 11:15:00,201.46,201.72,201.45,201.64,6486.0,180.1497,180.3822,180.1408,180.3107,6486.0
2019-12-26 11:20:00,201.68,201.87,201.64,201.87,7625.0,180.3464,180.5163,180.3107,180.5163,7625.0
2019-12-26 11:25:00,201.89,201.89,201.45,201.6,4050.0,180.5342,180.5342,180.1408,180.2749,4050.0
2019-12-26 11:30:00,201.54,201.6,201.44,201.49,5507.0,180.2213,180.2749,180.1318,180.1765,5507.0
2019-12-26 11:35:00,201.47,201.53,201.46,201.47,2540.0,180.1587,180.2123,180.1497,180.1587,2540.0
2019-12-26 11:40:00,201.46,201.54,201.3,201.39,7518.0,180.1497,180.2213,180.0066,180.0871,7518.0
2019-12-26 11:45:00,201.34,201.4,201.32,201.4,2962.0,180.0424,180.0961,180.0245,180.0961,2962.0
2019-12-26 11:50:00,201.38,201.54,201.37,201.5,5737.0,180.0782,180.2213,180.0692,180.1855,5737.0
2019-12-26 11:55:00,201.49,201.49,201.15,201.24,4329.0,180.1765,180.1765,179.8725,179.953,4329.0
2019-12-26 12:00:00,201.25,201.32,201.24,201.31,1352.0,179.9619,180.0245,179.953,180.0156,1352.0
2019-12-26 12:05:00,201.28,201.42,201.19,201.23,4271.0,179.9888,180.1139,179.9083,179.944,4271.0
2019-12-26 12:10:00,201.26,201.26,201.05,201.05,2910.0,179.9709,179.9709,179.7831,179.7831,2910.0
2019-12-26 12:15:00,201.04,201.21,201.02,201.21,3124.0,179.7741,179.9262,179.7563,179.9262,3124.0
2019-12-26 12:20:00,201.23,201.24,201.18,201.18,688.0,179.944,179.953,179.8993,179.8993,688.0
2019-12-26 12:25:00,201.04,201.06,200.62,200.67,4414.0,179.7741,179.792,179.3986,179.4433,4414.0
2019-12-26 12:30:00,200.65,200.88,200.64,200.88,3868.0,179.4254,179.6311,179.4165,179.6311,3868.0
2019-12-26 12:35:00,200.92,200.97,200.78,200.78,2984.0,179.6668,179.7115,179.5416,179.5416,2984.0
2019-12-26 12:40:00,200.81,200.88,200.75,200.75,1837.0,179.5685,179.6311,179.5148,179.5148,1837.0
2019-12-26 12:45:00,200.65,200.83,200.65,200.83,4462.0,179.4254,179.5864,179.4254,179.5864,4462.0
2019-12-26 12:50:00,200.85,200.88,200.81,200.85,2600.0,179.6042,179.6311,179.5685,179.6042,2600.0
2019-12-26 12:55:00,200.89,200.92,200.86,200.88,1651.0,179.64,179.6668,179.6132,179.6311,1651.0
2019-12-26 13:00:00,200.84,200.97,200.81,200.9,3273.0,179.5953,179.7115,179.5685,179.649,3273.0
2019-12-26 13:05:00,200.86,200.97,200.86,200.93,1769.0,179.6132,179.7115,179.6132,179.6758,1769.0
2019-12-26 13:10:00,200.95,200.99,200.92,200.99,1125.0,179.6937,179.7294,179.6668,179.7294,1125.0
2019-12-26 13:15:00,200.97,201.17,200.96,201.17,4227.0,179.7115,179.8904,179.7026,179.8904,4227.0
2019-12-26 13:20:00,201.14,201.24,201.14,201.2,2424.0,179.8636,179.953,179.8636,179.9172,2424.0
2019-12-26 13:25:00,201.21,201.32,201.13,201.32,3360.0,179.9262,180.0245,179.8546,180.0245,3360.0
2019-12-26 13:30:00,201.25,201.25,201.19,201.19,1000.0,179.9619,179.9619,179.9083,179.9083,1000.0
2019-12-26 13:35:00,201.22,201.23,201.16,201.22,3050.0,179.9351,179.944,179.8814,179.9351,3050.0
2019-12-26 13:40:00,201.19,201.22,201.14,201.2,1048.0,179.9083,179.9351,179.8636,179.9172,1048.0
2019-12-26 13:45:00,201.18,201.25,201.13,201.22,4335.0,179.8993,179.9619,179.8546,179.9351,4335.0
2019-12-26 13:50:00,201.21,201.21,201.13,201.21,3773.0,179.9262,179.9262,179.8546,179.9262,3773.0
2019-12-26 13:55:00,201.19,201.25,201.14,201.23,2714.0,179.9083,179.9619,179.8636,179.944,2714.0
2019-12-26 14:00:00,201.25,201.29,201.18,201.2,2780.0,179.9619,179.9977,179.8993,179.9172,2780.0
2019-12-26 14:05:00,201.22,201.22,201.16,201.21,4453.0,179.9351,179.9351,179.8814,179.9262,4453.0
2019-12-26 14:10:00,201.13,201.27,201.13,201.24,3711.0,179.8546,179.9798,179.8546,179.953,3711.0
2019-12-26 14:15:00,201.25,201.27,201.14,201.17,2025.0,179.9619,179.9798,179.8636,179.8904,2025.0
2019-12-26 14:20:00,201.12,201.21,201.12,201.2,2025.0,179.8457,179.9262,179.8457,179.9172,2025.0
2019-12-26 14:25:00,201.2,201.22,201.18,201.2,4307.0,179.9172,179.9351,179.8993,179.9172,4307.0
2019-12-26 14:30:00,201.2,201.22,201.17,201.22,4470.0,179.9172,179.9351,179.8904,179.9351,4470.0
2019-12-26 14:35:00,201.2,201.24,201.19,201.23,3028.0,179.9172,179.953,179.9083,179.944,3028.0
2019-12-26 14:40:00,201.23,201.25,201.21,201.23,1052.0,179.944,179.9619,179.9262,179.944,1052.0
2019-12-26 14:45:00,201.21,201.3,201.16,201.27,8835.0,179.9262,180.0066,179.8814,179.9798,8835.0
2019-12-26 14:50:00,201.28,201.32,201.27,201.31,800.0,179.9888,180.0245,179.9798,180.0156,800.0
2019-12-26 14:55:00,201.33,201.36,201.03,201.21,5126.0,180.0335,180.0603,179.7652,179.9262,5126.0
2019-12-26 15:00:00,201.15,201.22,201.14,201.17,1834.0,179.8725,179.9351,179.8636,179.8904,1834.0
2019-12-26 15:05:00,201.17,201.26,201.09,201.23,5571.0,179.8904,179.9709,179.8189,179.944,5571.0
2019-12-26 15:10:00,201.24,201.26,201.19,201.21,2977.0,179.953,179.9709,179.9083,179.9262,2977.0
2019-12-26 15:15:00,201.22,201.23,201.17,201.23,1904.0,179.9351,179.944,179.8904,179.944,1904.0
2019-12-26 15:20:00,201.23,201.29,201.18,201.18,2838.0,179.944,179.9977,179.8993,179.8993,2838.0
2019-12-26 15:25:00,201.18,201.22,201.13,201.21,3812.0,179.8993,179.9351,179.8546,179.9262,3812.0
2019-12-26 15:30:00,201.21,201.21,201.07,201.12,4752.0,179.9262,179.9262,179.801,179.8457,4752.0
2019-12-26 15:35:00,201.11,201.12,200.96,200.99,5717.0,179.8367,179.8457,179.7026,179.7294,5717.0
2019-12-26 15:40:00,201.03,201.26,200.99,201.26,7479.0,179.7652,179.9709,179.7294,179.9709,7479.0
2019-12-26 15:45:00,201.27,201.29,201.16,201.21,11614.0,179.9798,179.9977,179.8814,179.9262,11614.0
2019-12-26 15:50:00,201.19,201.43,201.15,201.42,12304.0,179.9083,180.1229,179.8725,180.1139,12304.0
2019-12-26 15:55:00,201.43,201.7,201.37,201.61,54286.0,180.1229,180.3643,180.0692,180.2838,54286.0
2019-12-27 09:30:00,202.08,202.08,201.76,201.84,7342.0,180.7041,180.7041,180.418,180.4895,7342.0
2019-12-27 09:35:00,201.79,202.39,201.61,201.85,10722.0,180.4448,180.9813,180.2838,180.4985,10722.0
2019-12-27 09:40:00,201.9,202.15,201.78,201.78,3330.0,180.5432,180.7667,180.4359,180.4359,3330.0
2019-12-27 09:45:00,201.89,201.89,201.75,201.77,8699.0,180.5342,180.5342,180.409,180.4269,8699.0
2019-12-27 09:50:00,201.77,201.94,201.72,201.94,5965.0,180.4269,180.5789,180.3822,180.5789,5965.0
2019-12-27 09:55:00,201.91,202.01,201.25,201.48,9538.0,180.5521,180.6415,179.9619,180.1676,9538.0
2019-12-27 10:00:00,201.49,201.87,201.45,201.59,5986.0,180.1765,180.5163,180.1408,180.266,5986.0
2019-12-27 10:05:00,201.65,201.65,201.46,201.52,3794.0,180.3196,180.3196,180.1497,180.2034,3794.0
2019-12-27 10:10:00,201.5,201.82,201.45,201.8,7295.0,180.1855,180.4716,180.1408,180.4538,7295.0
2019-12-27 10:15:00,201.77,201.83,201.74,201.77,5214.0,180.4269,180.4806,180.4001,180.4269,5214.0
2019-12-27 10:20:00,201.77,201.84,201.75,201.84,1529.0,180.4269,180.4895,180.409,180.4895,1529.0
2019-12-27 10:25:00,201.83,202.14,201.81,202.05,11934.0,180.4806,180.7578,180.4627,180.6773,11934.0
2019-12-27 10:30:00,202.06,202.14,201.95,202.11,7290.0,180.6862,180.7578,180.5879,180.731,7290.0
2019-12-27 10:35:00,202.07,202.14,201.72,201.72,6619.0,180.6952,180.7578,180.3822,180.3822,6619.0
2019-12-27 10:40:00,201.77,201.77,201.57,201.59,1815.0,180.4269,180.4269,180.2481,180.266,1815.0
2019-12-27 10:45:00,201.63,201.93,201.63,201.89,10647.0,180.3017,180.57,180.3017,180.5342,10647.0
2019-12-27 10:50:00,201.84,201.98,201.83,201.84,3931.0,180.4895,180.6147,180.4806,180.4895,3931.0
2019-12-27 10:55:00,201.93,201.93,201.66,201.7,6494.0,180.57,180.57,180.3286,180.3643,6494.0
2019-12-27 11:00:00,201.7,201.95,201.69,201.88,6621.0,180.3643,180.5879,180.3554,180.5253,6621.0
2019-12-27 11:05:00,201.88,201.88,201.7,201.74,7418.0,180.5253,180.5253,180.3643,180.4001,7418.0
2019-12-27 11:10:00,201.79,202.06,201.74,201.97,11093.0,180.4448,180.6862,180.4001,180.6058,11093.0
2019-12-27 11:15:00,201.98,201.99,201.77,201.87,7179.0,180.6147,180.6237,180.4269,180.5163,7179.0
2019-12-27 11:20:00,201.89,201.9,201.8,201.89,4377.0,180.5342,180.5432,180.4538,180.5342,4377.0
2019-12-27 11:25:00,201.91,202.27,201.91,202.22,4740.0,180.5521,180.874,180.5521,180.8293,4740.0
2019-12-27 11:30:00,202.25,202.28,201.9,202.09,6308.0,180.8561,180.883,180.5432,180.7131,6308.0
2019-12-27 11:35:00,202.12,202.21,201.94,202.03,4012.0,180.7399,180.8204,180.5789,180.6594,4012.0
2019-12-27 11:40:00,201.98,202.27,201.95,202.15,7300.0,180.6147,180.874,180.5879,180.7667,7300.0
2019-12-27 11:45:00,202.17,202.18,201.93,201.93,6756.0,180.7846,180.7936,180.57,180.57,6756.0
2019-12-27 11:50:00,201.91,201.92,201.77,201.77,5651.0,180.5521,180.5611,180.4269,180.4269,5651.0
2019-12-27 11:55:00,201.82,201.82,201.5,201.5,6225.0,180.4716,180.4716,180.1855,180.1855,6225.0
2019-12-27 12:00:00,201.57,201.62,201.5,201.5,1700.0,180.2481,180.2928,180.1855,180.1855,1700.0
2019-12-27 12:05:00,201.54,201.61,201.5,201.58,5991.0,180.2213,180.2838,180.1855,180.257,5991.0
2019-12-27 12:10:00,201.55,201.64,201.54,201.58,3366.0,180.2302,180.3107,180.2213,180.257,3366.0
2019-12-27 12:15:00,201.55,201.68,201.52,201.6,4624.0,180.2302,180.3464,180.2034,180.2749,4624.0
2019-12-27 12:20:00,201.55,201.83,201.55,201.73,8507.0,180.2302,180.4806,180.2302,180.3912,8507.0
2019-12-27 12:25:00,201.69,201.98,201.68,201.83,4638.0,180.3554,180.6147,180.3464,180.4806,4638.0
2019-12-27 12:30:00,201.75,201.82,201.74,201.78,3494.0,180.409,180.4716,180.4001,180.4359,3494.0
2019-12-27 12:35:00,201.78,202.03,201.78,201.99,3806.0,180.4359,180.6594,180.4359,180.6237,3806.0
2019-12-27 12:40:00,202.02,202.02,201.92,201.95,5626.0,180.6505,180.6505,180.5611,180.5879,5626.0
2019-12-27 12:45:00,201.95,202.15,201.95,202.15,6169.0,180.5879,180.7667,180.5879,180.7667,6169.0
2019-12-27 12:50:00,202.19,202.25,202.13,202.17,3783.0,180.8025,180.8561,180.7488,180.7846,3783.0
2019-12-27 12:55:00,202.21,202.41,202.2,202.41,6981.0,180.8204,180.9992,180.8114,180.9992,6981.0
2019-12-27 13:00:00,202.41,202.42,202.15,202.16,7796.0,180.9992,181.0082,180.7667,180.7757,7796.0
2019-12-27 13:05:00,202.17,202.23,202.16,202.21,8065.0,180.7846,180.8383,180.7757,180.8204,8065.0
2019-12-27 13:10:00,202.2,202.2,201.92,201.93,4765.0,180.8114,180.8114,180.5611,180.57,4765.0
2019-12-27 13:15:00,201.92,201.92,201.68,201.75,4860.0,180.5611,180.5611,180.3464,180.409,4860.0
2019-12-27 13:20:00,201.75,201.77,201.69,201.69,1100.0,180.409,180.4269,180.3554,180.3554,1100.0
2019-12-27 13:25:00,201.69,201.88,201.52,201.74,6201.0,180.3554,180.5253,180.2034,180.4001,6201.0
2019-12-27 13:30:00,201.75,201.8,201.46,201.61,17833.0,180.409,180.4538,180.1497,180.2838,17833.0
2019-12-27 13:35:00,201.62,201.73,201.56,201.71,3412.0,180.2928,180.3912,180.2391,180.3733,3412.0
2019-12-27 13:40:00,201.69,201.7,201.6,201.65,2497.0,180.3554,180.3643,180.2749,180.3196,2497.0
2019-12-27 13:45:00,201.59,201.62,201.52,201.59,4654.0,180.266,180.2928,180.2034,180.266,4654.0
2019-12-27 13:50:00,201.56,201.65,201.52,201.62,6913.0,180.2391,180.3196,180.2034,180.2928,6913.0
2019-12-27 13:55:00,201.64,203.23,201.63,201.71,27253.0,180.3107,181.7325,180.3017,180.3733,27253.0
2019-12-27 14:00:00,201.76,201.87,201.65,201.81,2515.0,180.418,180.5163,180.3196,180.4627,2515.0
2019-12-27 14:05:00,201.72,201.85,201.71,201.85,3061.0,180.3822,180.4985,180.3733,180.4985,3061.0
2019-12-27 14:10:00,201.85,201.85,201.67,201.67,1311.0,180.4985,180.4985,180.3375,180.3375,1311.0
2019-12-27 14:15:00,201.68,201.75,201.59,201.69,2490.0,180.3464,180.409,180.266,180.3554,2490.0
2019-12-27 14:20:00,201.64,201.82,201.64,201.82,3292.0,180.3107,180.4716,180.3107,180.4716,3292.0
2019-12-27 14:25:00,201.83,201.86,201.67,201.67,902.0,180.4806,180.5074,180.3375,180.3375,902.0
2019-12-27 14:30:00,201.71,201.89,201.7,201.81,1903.0,180.3733,180.5342,180.3643,180.4627,1903.0
2019-12-27 14:35:00,201.88,201.9,201.76,201.89,2804.0,180.5253,180.5432,180.418,180.5342,2804.0
2019-12-27 14:40:00,201.89,201.96,201.77,201.77,1382.0,180.5342,180.5968,180.4269,180.4269,1382.0
2019-12-27 14:45:00,201.77,201.93,201.76,201.87,3827.0,180.4269,180.57,180.418,180.5163,3827.0
2019-12-27 14:50:00,201.89,201.97,201.89,201.97,3844.0,180.5342,180.6058,180.5342,180.6058,3844.0
2019-12-27 14:55:00,201.96,202.06,201.87,201.88,3572.0,180.5968,180.6862,180.5163,180.5253,3572.0
2019-12-27 15:00:00,201.9,201.96,201.89,201.9,3191.0,180.5432,180.5968,180.5342,180.5432,3191.0
2019-12-27 15:05:00,201.85,201.95,201.85,201.89,4843.0,180.4985,180.5879,180.4985,180.5342,4843.0
2019-12-27 15:10:00,201.87,201.9,201.85,201.88,1728.0,180.5163,180.5432,180.4985,180.5253,1728.0
2019-12-27 15:15:00,201.88,201.96,201.85,201.96,4780.0,180.5253,180.5968,180.4985,180.5968,4780.0
2019-12-27 15:20:00,201.97,202.04,201.88,201.94,7122.0,180.6058,180.6684,180.5253,180.5789,7122.0
2019-12-27 15:25:00,201.93,201.93,201.85,201.88,3050.0,180.57,180.57,180.4985,180.5253,3050.0
2019-12-27 15:30:00,201.88,201.9,201.75,201.84,2974.0,180.5253,180.5432,180.409,180.4895,2974.0
2019-12-27 15:35:00,201.84,201.92,201.78,201.84,3772.0,180.4895,180.5611,180.4359,180.4895,3772.0
2019-12-27 15:40:00,201.84,201.91,201.64,201.64,6203.0,180.4895,180.5521,180.3107,180.3107,6203.0
2019-12-27 15:45:00,201.53,201.64,201.34,201.37,14353.0,180.2123,180.3107,180.0424,180.0692,14353.0
2019-12-27 15:50:00,201.32,201.52,201.31,201.44,15032.0,180.0245,180.2034,180.0156,180.1318,15032.0
2019-12-27 15:55:00,201.44,201.82,201.43,201.69,73436.0,180.1318,180.4716,180.1229,180.3554,73436.0
2019-12-30 09:30:00,201.77,201.78,200.68,200.8,10254.0,180.4269,180.4359,179.4522,179.5595,10254.0
2019-12-30 09:35:00,200.79,200.91,200.5,200.7,4804.0,179.5506,179.6579,179.2913,179.4701,4804.0
2019-12-30 09:40:00,200.54,200.6,200.07,200.07,3984.0,179.327,179.3807,178.9067,178.9067,3984.0
2019-12-30 09:45:00,200.07,200.12,199.87,199.96,7227.0,178.9067,178.9515,178.7279,178.8084,7227.0
2019-12-30 09:50:00,199.93,200.19,199.93,200.1,3237.0,178.7816,179.0141,178.7816,178.9336,3237.0
2019-12-30 09:55:00,200.17,200.28,199.95,200.16,3264.0,178.9962,179.0945,178.7994,178.9872,3264.0
2019-12-30 10:00:00,200.16,200.34,200.0,200.21,6298.0,178.9872,179.1482,178.8442,179.0319,6298.0
2019-12-30 10:05:00,200.34,200.47,200.13,200.25,2100.0,179.1482,179.2644,178.9604,179.0677,2100.0
2019-12-30 10:10:00,200.27,200.33,200.1,200.27,1626.0,179.0856,179.1392,178.9336,179.0856,1626.0
2019-12-30 10:15:00,200.0,200.09,199.78,199.78,2591.0,178.8442,178.9246,178.6474,178.6474,2591.0
2019-12-30 10:20:00,199.88,199.9,199.41,199.57,4179.0,178.7368,178.7547,178.3166,178.4596,4179.0
2019-12-30 10:25:00,199.63,199.74,199.57,199.74,2891.0,178.5133,178.6117,178.4596,178.6117,2891.0
2019-12-30 10:30:00,199.73,199.73,199.52,199.61,3017.0,178.6027,178.6027,178.4149,178.4954,3017.0
2019-12-30 10:35:00,199.52,199.99,199.39,199.91,7460.0,178.4149,178.8352,178.2987,178.7637,7460.0
2019-12-30 10:40:00,199.84,199.97,199.75,199.87,2236.0,178.7011,178.8173,178.6206,178.7279,2236.0
2019-12-30 10:45:00,199.86,199.91,199.64,199.71,2952.0,178.719,178.7637,178.5222,178.5848,2952.0
2019-12-30 10:50:00,199.67,200.08,199.62,199.62,9491.0,178.5491,178.9157,178.5043,178.5043,9491.0
2019-12-30 10:55:00,199.63,199.66,199.49,199.53,4487.0,178.5133,178.5401,178.3881,178.4239,4487.0
2019-12-30 11:00:00,199.58,199.58,199.15,199.15,6719.0,178.4686,178.4686,178.0841,178.0841,6719.0
2019-12-30 11:05:00,199.1,199.4,199.08,199.34,2650.0,178.0394,178.3076,178.0215,178.254,2650.0
2019-12-30 11:10:00,199.32,199.5,199.26,199.36,1976.0,178.2361,178.397,178.1824,178.2719,1976.0
2019-12-30 11:15:00,199.39,199.48,199.0,199.07,15559.0,178.2987,178.3792,177.9499,178.0125,15559.0
2019-12-30 11:20:00,199.09,199.36,199.0,199.36,8828.0,178.0304,178.2719,177.9499,178.2719,8828.0
2019-12-30 11:25:00,199.32,199.58,199.16,199.58,2048.0,178.2361,178.4686,178.093,178.4686,2048.0
2019-12-30 11:30:00,199.57,199.61,199.39,199.45,8784.0,178.4596,178.4954,178.2987,178.3523,8784.0
2019-12-30 11:35:00,199.39,199.42,199.39,199.4,850.0,178.2987,178.3255,178.2987,178.3076,850.0
2019-12-30 11:40:00,199.44,199.47,199.29,199.47,11538.0,178.3434,178.3702,178.2093,178.3702,11538.0
2019-12-30 11:45:00,199.47,199.47,199.2,199.31,5385.0,178.3702,178.3702,178.1288,178.2271,5385.0
2019-12-30 11:50:00,199.35,199.38,199.28,199.28,5410.0,178.2629,178.2897,178.2003,178.2003,5410.0
2019-12-30 11:55:00,199.31,199.65,199.31,199.63,4847.0,178.2271,178.5312,178.2271,178.5133,4847.0
2019-12-30 12:00:00,199.59,199.61,199.54,199.6,1700.0,178.4775,178.4954,178.4328,178.4865,1700.0
2019-12-30 12:05:00,199.57,199.6,199.54,199.6,1782.0,178.4596,178.4865,178.4328,178.4865,1782.0
2019-12-30 12:10:00,199.59,199.59,199.45,199.45,1348.0,178.4775,178.4775,178.3523,178.3523,1348.0
2019-12-30 12:15:00,199.47,199.56,199.47,199.56,1697.0,178.3702,178.4507,178.3702,178.4507,1697.0
2019-12-30 12:20:00,199.52,199.67,199.48,199.52,11988.0,178.4149,178.5491,178.3792,178.4149,11988.0
2019-12-30 12:25:00,199.46,199.46,199.28,199.31,1900.0,178.3613,178.3613,178.2003,178.2271,1900.0
2019-12-30 12:30:00,199.31,199.31,199.16,199.17,4976.0,178.2271,178.2271,178.093,178.1019,4976.0
2019-12-30 12:35:00,199.17,199.27,199.13,199.27,3838.0,178.1019,178.1914,178.0662,178.1914,3838.0
2019-12-30 12:40:00,199.3,199.3,199.21,199.25,3604.0,178.2182,178.2182,178.1377,178.1735,3604.0
2019-12-30 12:45:00,199.25,199.49,199.25,199.4,8714.0,178.1735,178.3881,178.1735,178.3076,8714.0
2019-12-30 12:50:00,199.37,199.56,199.36,199.55,9664.0,178.2808,178.4507,178.2719,178.4418,9664.0
2019-12-30 12:55:00,199.57,199.59,199.34,199.34,3249.0,178.4596,178.4775,178.254,178.254,3249.0
2019-12-30 13:00:00,199.33,199.47,199.24,199.24,3725.0,178.245,178.3702,178.1645,178.1645,3725.0
2019-12-30 13:05:00,199.24,199.37,199.2,199.23,2847.0,178.1645,178.2808,178.1288,178.1556,2847.0
2019-12-30 13:10:00,199.23,199.51,199.21,199.47,33427.0,178.1556,178.406,178.1377,178.3702,33427.0
2019-12-30 13:15:00,199.47,199.59,199.44,199.47,6699.0,178.3702,178.4775,178.3434,178.3702,6699.0
2019-12-30 13:20:00,199.44,199.44,199.32,199.43,11035.0,178.3434,178.3434,178.2361,178.3344,11035.0
2019-12-30 13:25:00,199.42,199.42,199.15,199.25,3130.0,178.3255,178.3255,178.0841,178.1735,3130.0
2019-12-30 13:30:00,199.31,199.4,199.29,199.32,2000.0,178.2271,178.3076,178.2093,178.2361,2000.0
2019-12-30 13:35:00,199.32,199.37,199.25,199.37,4338.0,178.2361,178.2808,178.1735,178.2808,4338.0
2019-12-30 13:40:00,199.38,199.43,199.33,199.41,8383.0,178.2897,178.3344,178.245,178.3166,8383.0
2019-12-30 13:45:00,199.4,199.5,199.33,199.46,7885.0,178.3076,178.397,178.245,178.3613,7885.0
2019-12-30 13:50:00,199.48,199.8,199.48,199.74,2300.0,178.3792,178.6653,178.3792,178.6117,2300.0
2019-12-30 13:55:00,199.71,199.72,199.49,199.5,7383.0,178.5848,178.5938,178.3881,178.397,7383.0
2019-12-30 14:00:00,199.5,199.56,199.47,199.54,2583.0,178.397,178.4507,178.3702,178.4328,2583.0
2019-12-30 14:05:00,199.49,199.59,199.49,199.56,2956.0,178.3881,178.4775,178.3881,178.4507,2956.0
2019-12-30 14:10:00,199.49,199.55,199.4,199.55,2629.0,178.3881,178.4418,178.3076,178.4418,2629.0
2019-12-30 14:15:00,199.55,199.57,199.51,199.54,3925.0,178.4418,178.4596,178.406,178.4328,3925.0
2019-12-30 14:20:00,199.53,199.55,199.48,199.48,2808.0,178.4239,178.4418,178.3792,178.3792,2808.0
2019-12-30 14:25:00,199.48,199.65,199.48,199.6,4984.0,178.3792,178.5312,178.3792,178.4865,4984.0
2019-12-30 14:30:00,199.63,199.63,199.46,199.52,4395.0,178.5133,178.5133,178.3613,178.4149,4395.0
2019-12-30 14:35:00,199.56,199.61,199.44,199.59,2807.0,178.4507,178.4954,178.3434,178.4775,2807.0
2019-12-30 14:40:00,199.57,199.73,199.49,199.71,4175.0,178.4596,178.6027,178.3881,178.5848,4175.0
2019-12-30 14:45:00,199.68,199.75,199.65,199.7,3598.0,178.558,178.6206,178.5312,178.5759,3598.0
2019-12-30 14:50:00,199.69,199.77,199.65,199.67,3799.0,178.5669,178.6385,178.5312,178.5491,3799.0
2019-12-30 14:55:00,199.7,199.74,199.51,199.53,4300.0,178.5759,178.6117,178.406,178.4239,4300.0
2019-12-30 15:00:00,199.54,199.66,199.53,199.62,3713.0,178.4328,178.5401,178.4239,178.5043,3713.0
2019-12-30 15:05:00,199.65,199.72,199.57,199.57,3513.0,178.5312,178.5938,178.4596,178.4596,3513.0
2019-12-30 15:10:00,199.61,199.77,199.6,199.77,4691.0,178.4954,178.6385,178.4865,178.6385,4691.0
2019-12-30 15:15:00,199.77,199.94,199.71,199.94,5445.0,178.6385,178.7905,178.5848,178.7905,5445.0
2019-12-30 15:20:00,199.92,199.94,199.76,199.79,6547.0,178.7726,178.7905,178.6295,178.6564,6547.0
2019-12-30 15:25:00,199.74,199.92,199.72,199.88,4820.0,178.6117,178.7726,178.5938,178.7368,4820.0
2019-12-30 15:30:00,199.88,199.96,199.76,199.91,7642.0,178.7368,178.8084,178.6295,178.7637,7642.0
2019-12-30 15:35:00,199.85,200.01,199.8,199.99,10506.0,178.71,178.8531,178.6653,178.8352,10506.0
2019-12-30 15:40:00,199.99,200.04,199.78,199.83,11274.0,178.8352,178.8799,178.6474,178.6921,11274.0
2019-12-30 15:45:00,199.8,199.83,199.63,199.7,9938.0,178.6653,178.6921,178.5133,178.5759,9938.0
2019-12-30 15:50:00,199.64,199.89,199.55,199.87,17639.0,178.5222,178.7458,178.4418,178.7279,17639.0
2019-12-30 15:55:00,199.87,200.13,199.79,200.01,39936.0,178.7279,178.9604,178.6564,178.8531,39936.0
2019-12-31 09:30:00,199.92,200.24,199.88,199.94,6939.0,178.7726,179.0588,178.7368,178.7905,6939.0
2019-12-31 09:35:00,199.99,200.3,199.99,200.19,2488.0,178.8352,179.1124,178.8352,179.0141,2488.0
2019-12-31 09:40:00,200.27,200.5,200.18,200.46,5456.0,179.0856,179.2913,179.0051,179.2555,5456.0
2019-12-31 09:45:00,200.43,200.56,200.11,200.16,3930.0,179.2287,179.3449,178.9425,178.9872,3930.0
2019-12-31 09:50:00,200.02,200.05,199.57,199.71,3390.0,178.862,178.8889,178.4596,178.5848,3390.0
2019-12-31 09:55:00,199.7,199.7,199.45,199.51,7580.0,178.5759,178.5759,178.3523,178.406,7580.0
2019-12-31 10:00:00,199.47,199.5,199.27,199.38,8676.0,178.3702,178.397,178.1914,178.2897,8676.0
2019-12-31 10:05:00,199.36,199.61,199.32,199.38,10874.0,178.2719,178.4954,178.2361,178.2897,10874.0
2019-12-31 10:10:00,199.43,199.48,199.36,199.39,5008.0,178.3344,178.3792,178.2719,178.2987,5008.0
2019-12-31 10:15:00,199.39,199.49,199.39,199.42,8703.0,178.2987,178.3881,178.2987,178.3255,8703.0
2019-12-31 10:20:00,199.42,199.55,199.35,199.39,5176.0,178.3255,178.4418,178.2629,178.2987,5176.0
2019-12-31 10:25:00,199.39,199.41,199.17,199.17,5550.0,178.2987,178.3166,178.1019,178.1019,5550.0
2019-12-31 10:30:00,199.21,199.23,199.02,199.05,3935.0,178.1377,178.1556,177.9678,177.9946,3935.0
2019-12-31 10:35:00,199.13,199.2,199.07,199.1,3025.0,178.0662,178.1288,178.0125,178.0394,3025.0
2019-12-31 10:40:00,199.09,199.23,199.09,199.17,2605.0,178.0304,178.1556,178.0304,178.1019,2605.0
2019-12-31 10:45:00,199.13,199.32,199.07,199.16,7927.0,178.0662,178.2361,178.0125,178.093,7927.0
2019-12-31 10:50:00,199.15,199.2,199.0,199.01,5699.0,178.0841,178.1288,177.9499,177.9589,5699.0
2019-12-31 10:55:00,199.02,199.04,198.6,198.6,6601.0,177.9678,177.9857,177.5922,177.5922,6601.0
2019-12-31 11:00:00,198.6,198.98,198.6,198.81,2654.0,177.5922,177.932,177.5922,177.78,2654.0
2019-12-31 11:05:00,198.77,198.81,198.57,198.66,4742.0,177.7443,177.78,177.5654,177.6459,4742.0
2019-12-31 11:10:00,198.59,198.86,198.54,198.58,7067.0,177.5833,177.8247,177.5386,177.5744,7067.0
2019-12-31 11:15:00,198.54,198.56,198.4,198.4,5052.0,177.5386,177.5565,177.4134,177.4134,5052.0
2019-12-31 11:20:00,198.42,198.42,198.3,198.35,2246.0,177.4313,177.4313,177.324,177.3687,2246.0
2019-12-31 11:25:00,198.34,198.4,198.22,198.4,3556.0,177.3597,177.4134,177.2524,177.4134,3556.0
2019-12-31 11:30:00,198.37,198.47,198.34,198.47,4926.0,177.3866,177.476,177.3597,177.476,4926.0
2019-12-31 11:35:00,198.49,198.55,198.32,198.32,1563.0,177.4939,177.5475,177.3419,177.3419,1563.0
2019-12-31 11:40:00,198.31,198.33,198.1,198.24,3831.0,177.3329,177.3508,177.1451,177.2703,3831.0
2019-12-31 11:45:00,198.29,198.47,198.19,198.26,4881.0,177.315,177.476,177.2256,177.2882,4881.0
2019-12-31 11:50:00,198.24,198.26,198.1,198.15,3619.0,177.2703,177.2882,177.1451,177.1898,3619.0
2019-12-31 11:55:00,198.16,198.16,197.68,197.8,12071.0,177.1988,177.1988,176.7696,176.8769,12071.0
2019-12-31 12:00:00,197.65,197.79,197.55,197.77,2902.0,176.7427,176.8679,176.6533,176.85,2902.0
2019-12-31 12:05:00,197.72,197.75,197.57,197.73,4206.0,176.8053,176.8322,176.6712,176.8143,4206.0
2019-12-31 12:10:00,197.75,197.87,197.73,197.81,1965.0,176.8322,176.9395,176.8143,176.8858,1965.0
2019-12-31 12:15:00,197.78,197.78,197.51,197.51,2769.0,176.859,176.859,176.6175,176.6175,2769.0
2019-12-31 12:20:00,197.51,197.54,197.23,197.28,15708.0,176.6175,176.6444,176.3672,176.4119,15708.0
2019-12-31 12:25:00,197.28,197.45,197.25,197.4,28507.0,176.4119,176.5639,176.385,176.5192,28507.0
2019-12-31 12:30:00,197.4,197.51,197.3,197.34,6040.0,176.5192,176.6175,176.4298,176.4655,6040.0
2019-12-31 12:35:00,197.34,197.35,197.1,197.28,5686.0,176.4655,176.4745,176.2509,176.4119,5686.0
2019-12-31 12:40:00,197.28,197.35,197.14,197.23,10079.0,176.4119,176.4745,176.2867,176.3672,10079.0
2019-12-31 12:45:00,197.2,197.22,197.04,197.04,4206.0,176.3403,176.3582,176.1973,176.1973,4206.0
2019-12-31 12:50:00,197.1,197.34,197.07,197.19,8359.0,176.2509,176.4655,176.2241,176.3314,8359.0
2019-12-31 12:55:00,197.22,197.25,197.09,197.24,14127.0,176.3582,176.385,176.242,176.3761,14127.0
2019-12-31 13:00:00,197.27,197.28,197.09,197.1,10154.0,176.4029,176.4119,176.242,176.2509,10154.0
2019-12-31 13:05:00,197.1,197.24,197.06,197.18,6341.0,176.2509,176.3761,176.2151,176.3225,6341.0
2019-12-31 13:10:00,197.18,197.49,197.17,197.35,9612.0,176.3225,176.5997,176.3135,176.4745,9612.0
2019-12-31 13:15:00,197.38,197.54,197.36,197.49,8386.0,176.5013,176.6444,176.4834,176.5997,8386.0
2019-12-31 13:20:00,197.48,197.71,197.46,197.71,7523.0,176.5907,176.7964,176.5728,176.7964,7523.0
2019-12-31 13:25:00,197.7,197.98,197.66,197.96,10710.0,176.7874,177.0378,176.7517,177.0199,10710.0
2019-12-31 13:30:00,197.95,198.15,197.95,198.12,5833.0,177.011,177.1898,177.011,177.163,5833.0
2019-12-31 13:35:00,198.23,198.47,198.2,198.46,4145.0,177.2614,177.476,177.2346,177.4671,4145.0
2019-12-31 13:40:00,198.48,198.7,198.46,198.66,6020.0,177.4849,177.6817,177.4671,177.6459,6020.0
2019-12-31 13:45:00,198.63,198.74,198.57,198.64,5734.0,177.6191,177.7174,177.5654,177.628,5734.0
2019-12-31 13:50:00,198.67,198.67,198.41,198.62,5257.0,177.6548,177.6548,177.4223,177.6101,5257.0
2019-12-31 13:55:00,198.6,198.68,198.53,198.67,3339.0,177.5922,177.6638,177.5296,177.6548,3339.0
2019-12-31 14:00:00,198.64,198.65,198.36,198.36,3046.0,177.628,177.637,177.3776,177.3776,3046.0
2019-12-31 14:05:00,198.36,198.53,198.33,198.41,11671.0,177.3776,177.5296,177.3508,177.4223,11671.0
2019-12-31 14:10:00,198.44,198.46,198.31,198.41,2874.0,177.4492,177.4671,177.3329,177.4223,2874.0
2019-12-31 14:15:00,198.4,198.5,198.4,198.46,3650.0,177.4134,177.5028,177.4134,177.4671,3650.0
2019-12-31 14:20:00,198.46,198.48,198.34,198.37,5530.0,177.4671,177.4849,177.3597,177.3866,5530.0
2019-12-31 14:25:00,198.37,198.43,198.27,198.31,4653.0,177.3866,177.4402,177.2972,177.3329,4653.0
2019-12-31 14:30:00,198.3,198.34,198.14,198.34,3830.0,177.324,177.3597,177.1809,177.3597,3830.0
2019-12-31 14:35:00,198.36,198.4,198.18,198.36,5873.0,177.3776,177.4134,177.2167,177.3776,5873.0
2019-12-31 14:40:00,198.38,198.38,198.21,198.23,3340.0,177.3955,177.3955,177.2435,177.2614,3340.0
2019-12-31 14:45:00,198.25,198.37,198.22,198.23,3139.0,177.2793,177.3866,177.2524,177.2614,3139.0
2019-12-31 14:50:00,198.2,198.2,198.0,198.04,2471.0,177.2346,177.2346,177.0557,177.0915,2471.0
2019-12-31 14:55:00,198.1,198.1,197.84,197.91,5066.0,177.1451,177.1451,176.9126,176.9752,5066.0
2019-12-31 15:00:00,197.96,197.96,197.8,197.81,6994.0,177.0199,177.0199,176.8769,176.8858,6994.0
2019-12-31 15:05:00,197.81,197.81,197.57,197.68,10849.0,176.8858,176.8858,176.6712,176.7696,10849.0
2019-12-31 15:10:00,197.72,197.81,197.55,197.59,8620.0,176.8053,176.8858,176.6533,176.6891,8620.0
2019-12-31 15:15:00,197.59,197.64,197.46,197.51,7049.0,176.6891,176.7338,176.5728,176.6175,7049.0
2019-12-31 15:20:00,197.52,197.65,197.51,197.56,10658.0,176.6265,176.7427,176.6175,176.6623,10658.0
2019-12-31 15:25:00,197.58,197.62,197.44,197.53,6906.0,176.6801,176.7159,176.5549,176.6354,6906.0
2019-12-31 15:30:00,197.53,197.55,197.42,197.5,10491.0,176.6354,176.6533,176.5371,176.6086,10491.0
2019-12-31 15:35:00,197.49,197.54,197.42,197.44,13509.0,176.5997,176.6444,176.5371,176.5549,13509.0
2019-12-31 15:40:00,197.44,197.6,197.25,197.55,15182.0,176.5549,176.698,176.385,176.6533,15182.0
2019-12-31 15:45:00,197.55,197.55,197.32,197.45,15167.0,176.6533,176.6533,176.4476,176.5639,15167.0
2019-12-31 15:50:00,197.46,197.98,197.44,197.93,26350.0,176.5728,177.0378,176.5549,176.9931,26350.0
2019-12-31 15:55:00,197.97,197.98,197.58,197.75,49986.0,177.0289,177.0378,176.6801,176.8322,49986.0
2020-01-02 09:30:00,198.43,199.32,198.26,198.87,16734.0,177.4402,178.2361,177.2882,177.8337,16734.0
2020-01-02 09:35:00,198.63,198.78,198.23,198.41,3729.0,177.6191,177.7532,177.2614,177.4223,3729.0
2020-01-02 09:40:00,198.45,198.45,198.05,198.42,6340.0,177.4581,177.4581,177.1004,177.4313,6340.0
2020-01-02 09:45:00,198.59,199.19,198.59,199.1,4639.0,177.5833,178.1198,177.5833,178.0394,4639.0
2020-01-02 09:50:00,199.0,199.24,198.95,199.06,5105.0,177.9499,178.1645,177.9052,178.0036,5105.0
2020-01-02 09:55:00,199.06,199.83,198.99,199.58,8132.0,178.0036,178.6921,177.941,178.4686,8132.0
2020-01-02 10:00:00,199.57,199.59,198.83,199.09,19642.0,178.4596,178.4775,177.7979,178.0304,19642.0
2020-01-02 10:05:00,199.16,199.25,198.94,198.95,2200.0,178.093,178.1735,177.8963,177.9052,2200.0
2020-01-02 10:10:00,198.93,199.33,198.93,199.33,5458.0,177.8873,178.245,177.8873,178.245,5458.0
2020-01-02 10:15:00,199.31,199.49,199.18,199.42,2825.0,178.2271,178.3881,178.1109,178.3255,2825.0
2020-01-02 10:20:00,199.46,199.73,199.38,199.39,6383.0,178.3613,178.6027,178.2897,178.2987,6383.0
2020-01-02 10:25:00,199.55,200.01,199.55,200.0,4739.0,178.4418,178.8531,178.4418,178.8442,4739.0
2020-01-02 10:30:00,199.94,199.94,199.7,199.77,7466.0,178.7905,178.7905,178.5759,178.6385,7466.0
2020-01-02 10:35:00,199.73,200.13,199.69,200.09,15135.0,178.6027,178.9604,178.5669,178.9246,15135.0
2020-01-02 10:40:00,200.09,200.3,200.01,200.27,5722.0,178.9246,179.1124,178.8531,179.0856,5722.0
2020-01-02 10:45:00,200.3,200.33,199.55,199.65,7946.0,179.1124,179.1392,178.4418,178.5312,7946.0
2020-01-02 10:50:00,199.58,199.58,199.21,199.27,3845.0,178.4686,178.4686,178.1377,178.1914,3845.0
2020-01-02 10:55:00,199.35,199.9,199.29,199.9,4636.0,178.2629,178.7547,178.2093,178.7547,4636.0
2020-01-02 11:00:00,199.9,199.9,199.63,199.7,5342.0,178.7547,178.7547,178.5133,178.5759,5342.0
2020-01-02 11:05:00,199.7,199.91,199.7,199.8,5709.0,178.5759,178.7637,178.5759,178.6653,5709.0
2020-01-02 11:10:00,199.82,199.99,199.75,199.75,5365.0,178.6832,178.8352,178.6206,178.6206,5365.0
2020-01-02 11:15:00,199.8,199.85,199.74,199.81,3515.0,178.6653,178.71,178.6117,178.6743,3515.0
2020-01-02 11:20:00,199.79,199.92,199.57,199.73,6604.0,178.6564,178.7726,178.4596,178.6027,6604.0
2020-01-02 11:25:00,199.8,199.93,199.66,199.93,10723.0,178.6653,178.7816,178.5401,178.7816,10723.0
2020-01-02 11:30:00,199.94,200.16,199.75,199.81,11032.0,178.7905,178.9872,178.6206,178.6743,11032.0
2020-01-02 11:35:00,199.89,199.97,199.81,199.91,5036.0,178.7458,178.8173,178.6743,178.7637,5036.0
2020-01-02 11:40:00,199.86,200.26,199.63,200.25,12578.0,178.719,179.0767,178.5133,179.0677,12578.0
2020-01-02 11:45:00,200.38,200.57,200.38,200.57,1900.0,179.184,179.3539,179.184,179.3539,1900.0
2020-01-02 11:50:00,200.58,200.82,200.56,200.81,7142.0,179.3628,179.5774,179.3449,179.5685,7142.0
2020-01-02 11:55:00,200.86,200.95,200.82,200.87,8463.0,179.6132,179.6937,179.5774,179.6221,8463.0
2020-01-02 12:00:00,200.82,201.09,200.82,201.09,10000.0,179.5774,179.8189,179.5774,179.8189,10000.0
2020-01-02 12:05:00,201.05,201.31,201.03,201.2,6629.0,179.7831,180.0156,179.7652,179.9172,6629.0
2020-01-02 12:10:00,201.22,201.46,201.2,201.36,5329.0,179.9351,180.1497,179.9172,180.0603,5329.0
2020-01-02 12:15:00,201.29,201.76,201.26,201.74,8839.0,179.9977,180.418,179.9709,180.4001,8839.0
2020-01-02 12:20:00,201.78,201.88,201.56,201.65,5978.0,180.4359,180.5253,180.2391,180.3196,5978.0
2020-01-02 12:25:00,201.61,201.73,201.42,201.42,6358.0,180.2838,180.3912,180.1139,180.1139,6358.0
2020-01-02 12:30:00,201.42,201.55,201.42,201.43,3875.0,180.1139,180.2302,180.1139,180.1229,3875.0
2020-01-02 12:35:00,201.47,201.5,201.39,201.47,2317.0,180.1587,180.1855,180.0871,180.1587,2317.0
2020-01-02 12:40:00,201.41,201.55,201.41,201.5,4561.0,180.105,180.2302,180.105,180.1855,4561.0
2020-01-02 12:45:00,201.52,201.66,201.48,201.54,2102.0,180.2034,180.3286,180.1676,180.2213,2102.0
2020-01-02 12:50:00,201.55,201.66,201.53,201.63,6441.0,180.2302,180.3286,180.2123,180.3017,6441.0
2020-01-02 12:55:00,201.6,201.62,201.46,201.46,3952.0,180.2749,180.2928,180.1497,180.1497,3952.0
2020-01-02 13:00:00,201.34,201.34,201.24,201.28,2050.0,180.0424,180.0424,179.953,179.9888,2050.0
2020-01-02 13:05:00,201.24,201.35,201.24,201.28,3506.0,179.953,180.0514,179.953,179.9888,3506.0
2020-01-02 13:10:00,201.34,201.38,201.31,201.33,3145.0,180.0424,180.0782,180.0156,180.0335,3145.0
2020-01-02 13:15:00,201.29,201.32,201.25,201.31,1200.0,179.9977,180.0245,179.9619,180.0156,1200.0
2020-01-02 13:20:00,201.33,201.46,201.33,201.42,6726.0,180.0335,180.1497,180.0335,180.1139,6726.0
2020-01-02 13:25:00,201.46,201.56,201.39,201.4,13610.0,180.1497,180.2391,180.0871,180.0961,13610.0
2020-01-02 13:30:00,201.36,201.36,201.06,201.25,3614.0,180.0603,180.0603,179.792,179.9619,3614.0
2020-01-02 13:35:00,201.2,201.27,201.16,201.27,1100.0,179.9172,179.9798,179.8814,179.9798,1100.0
2020-01-02 13:40:00,201.26,201.27,201.03,201.08,4862.0,179.9709,179.9798,179.7652,179.8099,4862.0
2020-01-02 13:45:00,201.15,201.15,200.88,200.91,5880.0,179.8725,179.8725,179.6311,179.6579,5880.0
2020-01-02 13:50:00,200.91,200.97,200.87,200.95,3729.0,179.6579,179.7115,179.6221,179.6937,3729.0
2020-01-02 13:55:00,200.95,201.08,200.86,201.08,5808.0,179.6937,179.8099,179.6132,179.8099,5808.0
2020-01-02 14:00:00,201.1,201.13,201.01,201.13,3148.0,179.8278,179.8546,179.7473,179.8546,3148.0
2020-01-02 14:05:00,201.1,201.15,201.05,201.12,1771.0,179.8278,179.8725,179.7831,179.8457,1771.0
2020-01-02 14:10:00,201.09,201.09,200.98,201.06,4954.0,179.8189,179.8189,179.7205,179.792,4954.0
2020-01-02 14:15:00,201.08,201.12,200.99,201.09,4656.0,179.8099,179.8457,179.7294,179.8189,4656.0
2020-01-02 14:20:00,201.07,201.11,201.04,201.04,9160.0,179.801,179.8367,179.7741,179.7741,9160.0
2020-01-02 14:25:00,201.04,201.12,201.04,201.05,5623.0,179.7741,179.8457,179.7741,179.7831,5623.0
2020-01-02 14:30:00,201.08,201.21,201.04,201.08,38726.0,179.8099,179.9262,179.7741,179.8099,38726.0
2020-01-02 14:35:00,201.08,201.24,201.06,201.18,6974.0,179.8099,179.953,179.792,179.8993,6974.0
2020-01-02 14:40:00,201.21,201.27,201.15,201.22,9107.0,179.9262,179.9798,179.8725,179.9351,9107.0
2020-01-02 14:45:00,201.28,201.41,201.28,201.39,6189.0,179.9888,180.105,179.9888,180.0871,6189.0
2020-01-02 14:50:00,201.39,201.43,201.33,201.38,14183.0,180.0871,180.1229,180.0335,180.0782,14183.0
2020-01-02 14:55:00,201.39,201.43,201.33,201.4,11149.0,180.0871,180.1229,180.0335,180.0961,11149.0
2020-01-02 15:00:00,201.41,201.46,201.33,201.38,19108.0,180.105,180.1497,180.0335,180.0782,19108.0
2020-01-02 15:05:00,201.41,201.43,201.34,201.35,20560.0,180.105,180.1229,180.0424,180.0514,20560.0
2020-01-02 15:10:00,201.4,201.41,201.32,201.37,9923.0,180.0961,180.105,180.0245,180.0692,9923.0
2020-01-02 15:15:00,201.39,201.43,201.34,201.38,10440.0,180.0871,180.1229,180.0424,180.0782,10440.0
2020-01-02 15:20:00,201.35,201.63,201.34,201.63,5548.0,180.0514,180.3017,180.0424,180.3017,5548.0
2020-01-02 15:25:00,201.63,201.9,201.63,201.9,5581.0,180.3017,180.5432,180.3017,180.5432,5581.0
2020-01-02 15:30:00,201.92,202.25,201.87,202.25,8528.0,180.5611,180.8561,180.5163,180.8561,8528.0
2020-01-02 15:35:00,202.23,202.42,202.2,202.4,9494.0,180.8383,181.0082,180.8114,180.9903,9494.0
2020-01-02 15:40:00,202.45,202.61,202.39,202.48,18822.0,181.035,181.1781,180.9813,181.0618,18822.0
2020-01-02 15:45:00,202.47,202.57,202.4,202.53,21970.0,181.0529,181.1423,180.9903,181.1065,21970.0
2020-01-02 15:50:00,202.66,202.95,202.54,202.92,25576.0,181.2228,181.4821,181.1155,181.4553,25576.0
2020-01-02 15:55:00,202.89,203.37,202.8,203.37,83352.0,181.4285,181.8577,181.348,181.8577,83352.0
2020-01-03 09:30:00,206.17,209.77,206.17,209.77,97658.0,184.3615,187.5807,184.3615,187.5807,97658.0
2020-01-03 09:35:00,209.63,210.74,208.97,210.18,59259.0,187.4555,188.4481,186.8653,187.9473,59259.0
2020-01-03 09:40:00,209.61,210.5,209.0,210.34,60845.0,187.4376,188.2335,186.8921,188.0904,60845.0
2020-01-03 09:45:00,210.25,210.71,208.68,208.92,32862.0,188.0099,188.4213,186.606,186.8206,32862.0
2020-01-03 09:50:00,208.84,209.46,208.57,208.68,42141.0,186.7491,187.3035,186.5076,186.606,42141.0
2020-01-03 09:55:00,208.77,209.68,208.76,209.06,36704.0,186.6865,187.5002,186.6775,186.9458,36704.0
2020-01-03 10:00:00,209.05,209.83,208.89,209.24,30768.0,186.9369,187.6343,186.7938,187.1068,30768.0
2020-01-03 10:05:00,209.22,209.92,209.09,209.88,24404.0,187.0889,187.7148,186.9726,187.6791,24404.0
2020-01-03 10:10:00,209.89,210.2,209.23,209.75,21195.0,187.688,187.9652,187.0978,187.5628,21195.0
2020-01-03 10:15:00,209.84,209.98,209.47,209.5,19520.0,187.6433,187.7685,187.3124,187.3393,19520.0
2020-01-03 10:20:00,209.49,209.5,208.91,209.05,27966.0,187.3303,187.3393,186.8117,186.9369,27966.0
2020-01-03 10:25:00,208.92,209.08,208.52,208.62,15983.0,186.8206,186.9637,186.4629,186.5523,15983.0
2020-01-03 10:30:00,208.68,208.9,208.56,208.83,33111.0,186.606,186.8027,186.4987,186.7401,33111.0
2020-01-03 10:35:00,208.84,208.9,208.51,208.71,12445.0,186.7491,186.8027,186.454,186.6328,12445.0
2020-01-03 10:40:00,208.73,208.91,208.63,208.82,16598.0,186.6507,186.8117,186.5613,186.7312,16598.0
2020-01-03 10:45:00,208.9,208.94,208.6,208.7,13987.0,186.8027,186.8385,186.5345,186.6239,13987.0
2020-01-03 10:50:00,208.7,208.87,208.55,208.61,14920.0,186.6239,186.7759,186.4897,186.5434,14920.0
2020-01-03 10:55:00,208.53,208.53,208.16,208.26,17852.0,186.4719,186.4719,186.141,186.2304,17852.0
2020-01-03 11:00:00,208.18,208.35,207.99,208.09,19343.0,186.1589,186.3109,185.989,186.0784,19343.0
2020-01-03 11:05:00,208.12,208.26,208.0,208.04,10535.0,186.1052,186.2304,185.9979,186.0337,10535.0
2020-01-03 11:10:00,208.01,208.52,208.01,208.25,21679.0,186.0069,186.4629,186.0069,186.2215,21679.0
2020-01-03 11:15:00,208.26,208.55,208.2,208.35,27390.0,186.2304,186.4897,186.1768,186.3109,27390.0
2020-01-03 11:20:00,208.35,208.73,208.28,208.65,20868.0,186.3109,186.6507,186.2483,186.5792,20868.0
2020-01-03 11:25:00,208.65,209.0,208.64,208.95,16103.0,186.5792,186.8921,186.5702,186.8474,16103.0
2020-01-03 11:30:00,208.88,209.05,208.69,208.96,11111.0,186.7848,186.9369,186.6149,186.8564,11111.0
2020-01-03 11:35:00,208.98,209.13,208.88,209.13,19137.0,186.8743,187.0084,186.7848,187.0084,19137.0
2020-01-03 11:40:00,209.16,209.16,208.85,208.95,12287.0,187.0352,187.0352,186.758,186.8474,12287.0
2020-01-03 11:45:00,208.96,209.41,208.96,209.41,16201.0,186.8564,187.2588,186.8564,187.2588,16201.0
2020-01-03 11:50:00,209.4,209.74,209.35,209.66,12918.0,187.2498,187.5539,187.2051,187.4823,12918.0
2020-01-03 11:55:00,209.66,209.79,209.62,209.73,34943.0,187.4823,187.5986,187.4466,187.5449,34943.0
2020-01-03 12:00:00,209.71,210.0,209.71,209.95,10518.0,187.527,187.7864,187.527,187.7416,10518.0
2020-01-03 12:05:00,209.96,210.49,209.93,210.38,17989.0,187.7506,188.2245,187.7238,188.1262,17989.0
2020-01-03 12:10:00,210.31,210.34,210.17,210.25,17924.0,188.0636,188.0904,187.9384,188.0099,17924.0
2020-01-03 12:15:00,210.2,210.28,209.81,210.04,11879.0,187.9652,188.0367,187.6165,187.8221,11879.0
2020-01-03 12:20:00,210.1,210.18,209.95,210.11,8446.0,187.8758,187.9473,187.7416,187.8847,8446.0
2020-01-03 12:25:00,210.12,210.24,209.98,210.01,14022.0,187.8937,188.001,187.7685,187.7953,14022.0
2020-01-03 12:30:00,210.01,210.34,209.98,210.14,10007.0,187.7953,188.0904,187.7685,187.9116,10007.0
2020-01-03 12:35:00,210.17,210.23,210.0,210.09,9909.0,187.9384,187.992,187.7864,187.8668,9909.0
2020-01-03 12:40:00,210.1,210.29,210.1,210.27,8333.0,187.8758,188.0457,187.8758,188.0278,8333.0
2020-01-03 12:45:00,210.27,210.6,210.27,210.54,15101.0,188.0278,188.3229,188.0278,188.2692,15101.0
2020-01-03 12:50:00,210.64,210.77,210.55,210.69,15342.0,188.3587,188.4749,188.2782,188.4034,15342.0
2020-01-03 12:55:00,210.7,210.71,210.29,210.45,8159.0,188.4123,188.4213,188.0457,188.1888,8159.0
2020-01-03 13:00:00,210.41,210.58,209.86,209.93,12463.0,188.153,188.305,187.6612,187.7238,12463.0
2020-01-03 13:05:00,210.0,210.0,209.62,209.79,13875.0,187.7864,187.7864,187.4466,187.5986,13875.0
2020-01-03 13:10:00,209.72,209.82,209.44,209.55,10018.0,187.536,187.6254,187.2856,187.384,10018.0
2020-01-03 13:15:00,209.59,209.6,209.42,209.48,8764.0,187.4197,187.4287,187.2677,187.3214,8764.0
2020-01-03 13:20:00,209.52,209.52,209.36,209.46,50081.0,187.3571,187.3571,187.2141,187.3035,50081.0
2020-01-03 13:25:00,209.46,209.46,209.27,209.41,11074.0,187.3035,187.3035,187.1336,187.2588,11074.0
2020-01-03 13:30:00,209.43,209.49,209.22,209.23,6331.0,187.2767,187.3303,187.0889,187.0978,6331.0
2020-01-03 13:35:00,209.28,209.28,208.8,209.09,12996.0,187.1425,187.1425,186.7133,186.9726,12996.0
2020-01-03 13:40:00,209.14,209.28,209.0,209.05,11137.0,187.0173,187.1425,186.8921,186.9369,11137.0
2020-01-03 13:45:00,209.05,209.54,209.04,209.5,12227.0,186.9369,187.375,186.9279,187.3393,12227.0
2020-01-03 13:50:00,209.51,209.52,209.22,209.29,6882.0,187.3482,187.3571,187.0889,187.1515,6882.0
2020-01-03 13:55:00,209.14,209.27,209.12,209.25,10487.0,187.0173,187.1336,186.9994,187.1157,10487.0
2020-01-03 14:00:00,209.21,209.21,208.73,208.79,9224.0,187.0799,187.0799,186.6507,186.7044,9224.0
2020-01-03 14:05:00,208.82,208.97,208.78,208.84,8646.0,186.7312,186.8653,186.6954,186.7491,8646.0
2020-01-03 14:10:00,208.83,209.13,208.78,208.87,8225.0,186.7401,187.0084,186.6954,186.7759,8225.0
2020-01-03 14:15:00,208.82,209.03,208.67,209.01,7501.0,186.7312,186.919,186.597,186.9011,7501.0
2020-01-03 14:20:00,208.95,209.16,208.89,209.16,5395.0,186.8474,187.0352,186.7938,187.0352,5395.0
2020-01-03 14:25:00,209.15,209.15,208.92,209.02,5371.0,187.0263,187.0263,186.8206,186.91,5371.0
2020-01-03 14:30:00,209.01,209.22,208.94,209.16,18327.0,186.9011,187.0889,186.8385,187.0352,18327.0
2020-01-03 14:35:00,209.1,209.22,208.95,209.15,5315.0,186.9816,187.0889,186.8474,187.0263,5315.0
2020-01-03 14:40:00,209.21,209.39,209.09,209.31,11140.0,187.0799,187.2409,186.9726,187.1693,11140.0
2020-01-03 14:45:00,209.31,209.45,209.16,209.24,11935.0,187.1693,187.2945,187.0352,187.1068,11935.0
2020-01-03 14:50:00,209.2,209.56,209.18,209.42,8171.0,187.071,187.3929,187.0531,187.2677,8171.0
2020-01-03 14:55:00,209.48,209.61,209.48,209.52,8803.0,187.3214,187.4376,187.3214,187.3571,8803.0
2020-01-03 15:00:00,209.54,209.81,209.54,209.58,17356.0,187.375,187.6165,187.375,187.4108,17356.0
2020-01-03 15:05:00,209.58,209.87,209.42,209.7,16463.0,187.4108,187.6701,187.2677,187.5181,16463.0
2020-01-03 15:10:00,209.68,209.86,209.52,209.77,11209.0,187.5002,187.6612,187.3571,187.5807,11209.0
2020-01-03 15:15:00,209.77,210.15,209.77,209.94,10079.0,187.5807,187.9205,187.5807,187.7327,10079.0
2020-01-03 15:20:00,209.89,210.02,209.72,209.72,11252.0,187.688,187.8042,187.536,187.536,11252.0
2020-01-03 15:25:00,209.79,209.83,209.56,209.59,8358.0,187.5986,187.6343,187.3929,187.4197,8358.0
2020-01-03 15:30:00,209.56,209.69,209.45,209.69,15049.0,187.3929,187.5092,187.2945,187.5092,15049.0
2020-01-03 15:35:00,209.69,209.8,209.55,209.72,13911.0,187.5092,187.6075,187.384,187.536,13911.0
2020-01-03 15:40:00,209.74,209.94,209.71,209.88,23546.0,187.5539,187.7327,187.527,187.6791,23546.0
2020-01-03 15:45:00,209.92,210.16,209.88,210.07,26135.0,187.7148,187.9294,187.6791,187.849,26135.0
2020-01-03 15:50:00,210.07,210.58,209.95,210.43,35602.0,187.849,188.305,187.7416,188.1709,35602.0
2020-01-03 15:55:00,210.4,210.83,210.37,210.46,88504.0,188.144,188.5286,188.1172,188.1977,88504.0
2020-01-06 09:30:00,212.22,214.0,210.72,211.3,99057.0,189.7715,191.3632,188.4302,188.9488,99057.0
2020-01-06 09:35:00,211.15,212.0,210.4,210.7,21020.0,188.8147,189.5748,188.144,188.4123,21020.0
2020-01-06 09:40:00,210.73,211.23,210.2,210.2,20051.0,188.4391,188.8863,187.9652,187.9652,20051.0
2020-01-06 09:45:00,210.3,210.68,210.07,210.34,16303.0,188.0546,188.3944,187.849,188.0904,16303.0
2020-01-06 09:50:00,210.34,210.68,210.16,210.47,12889.0,188.0904,188.3944,187.9294,188.2066,12889.0
2020-01-06 09:55:00,210.45,211.41,210.45,211.07,22096.0,188.1888,189.0472,188.1888,188.7432,22096.0
2020-01-06 10:00:00,211.01,211.19,210.34,210.5,16676.0,188.6895,188.8505,188.0904,188.2335,16676.0
2020-01-06 10:05:00,210.52,210.61,210.01,210.17,10691.0,188.2514,188.3318,187.7953,187.9384,10691.0
2020-01-06 10:10:00,210.13,210.44,210.07,210.38,7972.0,187.9026,188.1798,187.849,188.1262,7972.0
2020-01-06 10:15:00,210.38,210.38,210.05,210.08,4764.0,188.1262,188.1262,187.8311,187.8579,4764.0
2020-01-06 10:20:00,210.08,210.29,210.03,210.07,13347.0,187.8579,188.0457,187.8132,187.849,13347.0
2020-01-06 10:25:00,210.05,210.11,209.85,210.04,24765.0,187.8311,187.8847,187.6522,187.8221,24765.0
2020-01-06 10:30:00,210.03,210.17,209.98,210.16,18491.0,187.8132,187.9384,187.7685,187.9294,18491.0
2020-01-06 10:35:00,210.13,210.17,209.95,210.08,14148.0,187.9026,187.9384,187.7416,187.8579,14148.0
2020-01-06 10:40:00,210.02,210.12,209.96,210.09,8223.0,187.8042,187.8937,187.7506,187.8668,8223.0
2020-01-06 10:45:00,210.07,210.48,210.06,210.47,9186.0,187.849,188.2156,187.84,188.2066,9186.0
2020-01-06 10:50:00,210.4,210.66,210.4,210.57,12704.0,188.144,188.3765,188.144,188.2961,12704.0
2020-01-06 10:55:00,210.52,210.75,210.42,210.64,13966.0,188.2514,188.457,188.1619,188.3587,13966.0
2020-01-06 11:00:00,210.63,210.78,210.57,210.65,11667.0,188.3497,188.4839,188.2961,188.3676,11667.0
2020-01-06 11:05:00,210.68,210.82,210.61,210.72,9173.0,188.3944,188.5196,188.3318,188.4302,9173.0
2020-01-06 11:10:00,210.72,210.74,210.1,210.19,36492.0,188.4302,188.4481,187.8758,187.9563,36492.0
2020-01-06 11:15:00,210.22,210.38,210.16,210.38,4147.0,187.9831,188.1262,187.9294,188.1262,4147.0
2020-01-06 11:20:00,210.32,210.33,210.09,210.16,10129.0,188.0725,188.0815,187.8668,187.9294,10129.0
2020-01-06 11:25:00,210.16,210.19,209.95,210.18,34759.0,187.9294,187.9563,187.7416,187.9473,34759.0
2020-01-06 11:30:00,210.27,210.35,209.77,209.77,9925.0,188.0278,188.0993,187.5807,187.5807,9925.0
2020-01-06 11:35:00,209.79,210.01,209.7,209.76,12017.0,187.5986,187.7953,187.5181,187.5717,12017.0
2020-01-06 11:40:00,209.8,209.91,209.72,209.76,9563.0,187.6075,187.7059,187.536,187.5717,9563.0
2020-01-06 11:45:00,209.71,209.75,209.14,209.31,23572.0,187.527,187.5628,187.0173,187.1693,23572.0
2020-01-06 11:50:00,209.35,209.5,209.3,209.46,6100.0,187.2051,187.3393,187.1604,187.3035,6100.0
2020-01-06 11:55:00,209.49,209.66,209.47,209.56,6382.0,187.3303,187.4823,187.3124,187.3929,6382.0
2020-01-06 12:00:00,209.59,209.68,209.54,209.68,5735.0,187.4197,187.5002,187.375,187.5002,5735.0
2020-01-06 12:05:00,209.69,209.75,209.63,209.68,5900.0,187.5092,187.5628,187.4555,187.5002,5900.0
2020-01-06 12:10:00,209.74,209.91,209.74,209.75,4743.0,187.5539,187.7059,187.5539,187.5628,4743.0
2020-01-06 12:15:00,209.75,210.05,209.65,210.05,10740.0,187.5628,187.8311,187.4734,187.8311,10740.0
2020-01-06 12:20:00,210.08,210.12,209.89,209.91,17060.0,187.8579,187.8937,187.688,187.7059,17060.0
2020-01-06 12:25:00,209.92,209.98,209.76,209.78,4196.0,187.7148,187.7685,187.5717,187.5896,4196.0
2020-01-06 12:30:00,209.73,209.78,209.56,209.56,6436.0,187.5449,187.5896,187.3929,187.3929,6436.0
2020-01-06 12:35:00,209.52,209.56,209.44,209.55,7199.0,187.3571,187.3929,187.2856,187.384,7199.0
2020-01-06 12:40:00,209.53,209.86,209.53,209.81,6185.0,187.3661,187.6612,187.3661,187.6165,6185.0
2020-01-06 12:45:00,209.86,209.91,209.71,209.72,2700.0,187.6612,187.7059,187.527,187.536,2700.0
2020-01-06 12:50:00,209.76,209.96,209.75,209.78,6410.0,187.5717,187.7506,187.5628,187.5896,6410.0
2020-01-06 12:55:00,209.76,209.85,209.64,209.67,6938.0,187.5717,187.6522,187.4644,187.4913,6938.0
2020-01-06 13:00:00,209.62,209.81,209.6,209.69,4682.0,187.4466,187.6165,187.4287,187.5092,4682.0
2020-01-06 13:05:00,209.64,209.8,209.58,209.77,5247.0,187.4644,187.6075,187.4108,187.5807,5247.0
2020-01-06 13:10:00,209.77,209.88,209.73,209.77,7848.0,187.5807,187.6791,187.5449,187.5807,7848.0
2020-01-06 13:15:00,209.76,209.95,209.72,209.8,5061.0,187.5717,187.7416,187.536,187.6075,5061.0
2020-01-06 13:20:00,209.8,210.08,209.79,209.97,9407.0,187.6075,187.8579,187.5986,187.7595,9407.0
2020-01-06 13:25:00,209.93,210.08,209.91,210.04,4416.0,187.7238,187.8579,187.7059,187.8221,4416.0
2020-01-06 13:30:00,210.07,210.14,210.06,210.12,5764.0,187.849,187.9116,187.84,187.8937,5764.0
2020-01-06 13:35:00,210.13,210.27,210.13,210.25,5094.0,187.9026,188.0278,187.9026,188.0099,5094.0
2020-01-06 13:40:00,210.24,210.37,210.23,210.31,5697.0,188.001,188.1172,187.992,188.0636,5697.0
2020-01-06 13:45:00,210.31,210.32,210.02,210.02,8344.0,188.0636,188.0725,187.8042,187.8042,8344.0
2020-01-06 13:50:00,210.02,210.19,210.02,210.19,4909.0,187.8042,187.9563,187.8042,187.9563,4909.0
2020-01-06 13:55:00,210.14,210.2,209.98,209.98,5702.0,187.9116,187.9652,187.7685,187.7685,5702.0
2020-01-06 14:00:00,209.97,209.97,209.67,209.76,6376.0,187.7595,187.7595,187.4913,187.5717,6376.0
2020-01-06 14:05:00,209.78,209.93,209.78,209.92,2900.0,187.5896,187.7238,187.5896,187.7148,2900.0
2020-01-06 14:10:00,209.93,210.05,209.88,209.99,4817.0,187.7238,187.8311,187.6791,187.7774,4817.0
2020-01-06 14:15:00,210.01,210.12,209.94,210.12,5691.0,187.7953,187.8937,187.7327,187.8937,5691.0
2020-01-06 14:20:00,210.08,210.15,210.0,210.14,7938.0,187.8579,187.9205,187.7864,187.9116,7938.0
2020-01-06 14:25:00,210.16,210.3,210.13,210.14,9889.0,187.9294,188.0546,187.9026,187.9116,9889.0
2020-01-06 14:30:00,210.18,210.18,209.97,210.02,4429.0,187.9473,187.9473,187.7595,187.8042,4429.0
2020-01-06 14:35:00,209.96,210.05,209.89,209.89,7132.0,187.7506,187.8311,187.688,187.688,7132.0
2020-01-06 14:40:00,209.9,209.9,209.83,209.84,1554.0,187.6969,187.6969,187.6343,187.6433,1554.0
2020-01-06 14:45:00,209.86,209.95,209.77,209.89,5750.0,187.6612,187.7416,187.5807,187.688,5750.0
2020-01-06 14:50:00,209.86,209.89,209.81,209.85,2570.0,187.6612,187.688,187.6165,187.6522,2570.0
2020-01-06 14:55:00,209.84,209.87,209.76,209.83,8491.0,187.6433,187.6701,187.5717,187.6343,8491.0
2020-01-06 15:00:00,209.91,210.31,209.87,210.3,12229.0,187.7059,188.0636,187.6701,188.0546,12229.0
2020-01-06 15:05:00,210.34,210.73,210.3,210.66,8215.0,188.0904,188.4391,188.0546,188.3765,8215.0
2020-01-06 15:10:00,210.65,210.78,210.52,210.62,10829.0,188.3676,188.4839,188.2514,188.3408,10829.0
2020-01-06 15:15:00,210.63,210.66,210.34,210.39,8729.0,188.3497,188.3765,188.0904,188.1351,8729.0
2020-01-06 15:20:00,210.36,210.53,210.3,210.39,7311.0,188.1083,188.2603,188.0546,188.1351,7311.0
2020-01-06 15:25:00,210.38,210.38,210.23,210.34,7516.0,188.1262,188.1262,187.992,188.0904,7516.0
2020-01-06 15:30:00,210.35,210.76,210.3,210.76,18480.0,188.0993,188.466,188.0546,188.466,18480.0
2020-01-06 15:35:00,210.81,211.07,210.79,211.07,16856.0,188.5107,188.7432,188.4928,188.7432,16856.0
2020-01-06 15:40:00,211.08,211.31,211.07,211.3,22540.0,188.7521,188.9578,188.7432,188.9488,22540.0
2020-01-06 15:45:00,211.28,211.46,211.22,211.34,28612.0,188.931,189.0919,188.8773,188.9846,28612.0
2020-01-06 15:50:00,211.39,211.46,211.25,211.36,39971.0,189.0293,189.0919,188.9041,189.0025,39971.0
2020-01-06 15:55:00,211.38,211.71,211.32,211.7,110747.0,189.0204,189.3155,188.9667,189.3065,110747.0
2020-01-07 09:30:00,212.02,212.02,211.0,211.0,49134.0,189.5927,189.5927,188.6806,188.6806,49134.0
2020-01-07 09:35:00,211.02,211.83,211.01,211.8,22407.0,188.6985,189.4228,188.6895,189.396,22407.0
2020-01-07 09:40:00,211.78,213.19,211.78,212.71,35219.0,189.3781,190.6389,189.3781,190.2097,35219.0
2020-01-07 09:45:00,212.66,212.68,211.86,212.18,21372.0,190.165,190.1829,189.4496,189.7358,21372.0
2020-01-07 09:50:00,212.02,212.15,211.51,211.73,23431.0,189.5927,189.7089,189.1366,189.3334,23431.0
2020-01-07 09:55:00,211.72,212.21,211.7,212.13,15881.0,189.3244,189.7626,189.3065,189.6911,15881.0
2020-01-07 10:00:00,212.22,212.45,212.14,212.23,8172.0,189.7715,189.9772,189.7,189.7805,8172.0
2020-01-07 10:05:00,212.33,212.37,211.72,211.96,9856.0,189.8699,189.9057,189.3244,189.539,9856.0
2020-01-07 10:10:00,211.95,212.0,211.8,211.82,6411.0,189.5301,189.5748,189.396,189.4138,6411.0
2020-01-07 10:15:00,211.86,212.21,211.74,212.19,12866.0,189.4496,189.7626,189.3423,189.7447,12866.0
2020-01-07 10:20:00,212.22,212.25,212.01,212.06,10981.0,189.7715,189.7984,189.5837,189.6285,10981.0
2020-01-07 10:25:00,212.1,212.38,211.88,212.31,10991.0,189.6642,189.9146,189.4675,189.852,10991.0
2020-01-07 10:30:00,212.28,212.35,211.93,212.07,11290.0,189.8252,189.8878,189.5122,189.6374,11290.0
2020-01-07 10:35:00,212.08,212.15,211.99,212.1,9156.0,189.6463,189.7089,189.5659,189.6642,9156.0
2020-01-07 10:40:00,212.14,212.24,212.02,212.05,14244.0,189.7,189.7894,189.5927,189.6195,14244.0
2020-01-07 10:45:00,212.08,212.3,212.06,212.3,8335.0,189.6463,189.8431,189.6285,189.8431,8335.0
2020-01-07 10:50:00,212.25,212.28,212.07,212.2,5141.0,189.7984,189.8252,189.6374,189.7536,5141.0
2020-01-07 10:55:00,212.18,212.81,212.16,212.73,15304.0,189.7358,190.2991,189.7179,190.2276,15304.0
2020-01-07 11:00:00,212.68,212.85,212.57,212.73,7910.0,190.1829,190.3349,190.0845,190.2276,7910.0
2020-01-07 11:05:00,212.74,212.96,212.74,212.92,4513.0,190.2365,190.4333,190.2365,190.3975,4513.0
2020-01-07 11:10:00,212.94,213.0,212.6,212.98,12290.0,190.4154,190.469,190.1113,190.4511,12290.0
2020-01-07 11:15:00,212.92,213.21,212.73,213.09,7246.0,190.3975,190.6568,190.2276,190.5495,7246.0
2020-01-07 11:20:00,213.12,213.32,213.08,213.24,5456.0,190.5763,190.7552,190.5406,190.6836,5456.0
2020-01-07 11:25:00,213.26,213.63,213.26,213.51,19310.0,190.7015,191.0324,190.7015,190.9251,19310.0
2020-01-07 11:30:00,213.62,213.73,213.35,213.5,8834.0,191.0234,191.1218,190.782,190.9161,8834.0
2020-01-07 11:35:00,213.56,213.57,213.34,213.52,9378.0,190.9698,190.9787,190.7731,190.934,9378.0
2020-01-07 11:40:00,213.54,213.73,213.5,213.69,10579.0,190.9519,191.1218,190.9161,191.086,10579.0
2020-01-07 11:45:00,213.74,213.89,213.69,213.85,9128.0,191.1307,191.2649,191.086,191.2291,9128.0
2020-01-07 11:50:00,213.82,213.82,213.61,213.64,7953.0,191.2023,191.2023,191.0145,191.0413,7953.0
2020-01-07 11:55:00,213.63,213.84,213.5,213.81,11985.0,191.0324,191.2202,190.9161,191.1933,11985.0
2020-01-07 12:00:00,213.81,213.81,213.6,213.65,5801.0,191.1933,191.1933,191.0056,191.0503,5801.0
2020-01-07 12:05:00,213.67,213.97,213.66,213.85,14659.0,191.0682,191.3364,191.0592,191.2291,14659.0
2020-01-07 12:10:00,213.83,213.86,213.7,213.84,10505.0,191.2112,191.2381,191.095,191.2202,10505.0
2020-01-07 12:15:00,213.84,214.05,213.81,214.03,7968.0,191.2202,191.408,191.1933,191.3901,7968.0
2020-01-07 12:20:00,214.03,214.23,213.9,214.23,9370.0,191.3901,191.5689,191.2738,191.5689,9370.0
2020-01-07 12:25:00,214.2,214.24,213.9,213.9,14231.0,191.5421,191.5779,191.2738,191.2738,14231.0
2020-01-07 12:30:00,213.95,214.0,213.82,213.85,8393.0,191.3185,191.3632,191.2023,191.2291,8393.0
2020-01-07 12:35:00,213.86,213.87,213.62,213.62,10917.0,191.2381,191.247,191.0234,191.0234,10917.0
2020-01-07 12:40:00,213.59,213.74,213.44,213.74,7760.0,190.9966,191.1307,190.8625,191.1307,7760.0
2020-01-07 12:45:00,213.81,213.83,213.55,213.57,6967.0,191.1933,191.2112,190.9608,190.9787,6967.0
2020-01-07 12:50:00,213.64,213.65,213.45,213.54,6282.0,191.0413,191.0503,190.8714,190.9519,6282.0
2020-01-07 12:55:00,213.59,213.66,213.26,213.33,6995.0,190.9966,191.0592,190.7015,190.7641,6995.0
2020-01-07 13:00:00,213.36,213.37,213.16,213.2,7517.0,190.7909,190.7999,190.6121,190.6479,7517.0
2020-01-07 13:05:00,213.24,213.27,213.05,213.06,6577.0,190.6836,190.7105,190.5137,190.5227,6577.0
2020-01-07 13:10:00,213.09,213.09,212.92,212.98,8721.0,190.5495,190.5495,190.3975,190.4511,8721.0
2020-01-07 13:15:00,212.96,213.17,212.93,212.97,11228.0,190.4333,190.621,190.4064,190.4422,11228.0
2020-01-07 13:20:00,212.97,212.97,212.81,212.81,7566.0,190.4422,190.4422,190.2991,190.2991,7566.0
2020-01-07 13:25:00,212.84,212.84,212.6,212.69,13230.0,190.3259,190.3259,190.1113,190.1918,13230.0
2020-01-07 13:30:00,212.7,212.7,212.29,212.44,17889.0,190.2008,190.2008,189.8341,189.9683,17889.0
2020-01-07 13:35:00,212.45,212.45,212.29,212.37,8112.0,189.9772,189.9772,189.8341,189.9057,8112.0
2020-01-07 13:40:00,212.35,212.38,212.19,212.26,6241.0,189.8878,189.9146,189.7447,189.8073,6241.0
2020-01-07 13:45:00,212.22,212.5,212.16,212.5,10949.0,189.7715,190.0219,189.7179,190.0219,10949.0
2020-01-07 13:50:00,212.56,212.65,212.45,212.65,5813.0,190.0756,190.156,189.9772,190.156,5813.0
2020-01-07 13:55:00,212.85,212.93,212.64,212.81,9114.0,190.3349,190.4064,190.1471,190.2991,9114.0
2020-01-07 14:00:00,212.8,212.8,212.41,212.56,11990.0,190.2902,190.2902,189.9414,190.0756,11990.0
2020-01-07 14:05:00,212.6,212.79,212.55,212.7,12016.0,190.1113,190.2812,190.0666,190.2008,12016.0
2020-01-07 14:10:00,212.74,212.86,212.61,212.73,7225.0,190.2365,190.3438,190.1203,190.2276,7225.0
2020-01-07 14:15:00,212.72,212.87,212.58,212.68,4090.0,190.2186,190.3528,190.0935,190.1829,4090.0
2020-01-07 14:20:00,212.7,212.77,212.59,212.69,12413.0,190.2008,190.2634,190.1024,190.1918,12413.0
2020-01-07 14:25:00,212.71,212.86,212.7,212.86,5244.0,190.2097,190.3438,190.2008,190.3438,5244.0
2020-01-07 14:30:00,212.86,212.99,212.86,212.89,8922.0,190.3438,190.4601,190.3438,190.3707,8922.0
2020-01-07 14:35:00,212.94,212.98,212.71,212.71,12991.0,190.4154,190.4511,190.2097,190.2097,12991.0
2020-01-07 14:40:00,212.72,212.78,212.61,212.65,6712.0,190.2186,190.2723,190.1203,190.156,6712.0
2020-01-07 14:45:00,212.64,212.65,212.43,212.48,8530.0,190.1471,190.156,189.9593,190.004,8530.0
2020-01-07 14:50:00,212.5,212.57,212.4,212.52,13256.0,190.0219,190.0845,189.9325,190.0398,13256.0
2020-01-07 14:55:00,212.53,212.67,212.45,212.67,7834.0,190.0487,190.1739,189.9772,190.1739,7834.0
2020-01-07 15:00:00,212.68,212.69,212.53,212.56,13997.0,190.1829,190.1918,190.0487,190.0756,13997.0
2020-01-07 15:05:00,212.54,213.02,212.5,213.02,14303.0,190.0577,190.4869,190.0219,190.4869,14303.0
2020-01-07 15:10:00,213.02,213.3,213.02,213.3,9181.0,190.4869,190.7373,190.4869,190.7373,9181.0
2020-01-07 15:15:00,213.28,213.29,212.99,212.99,15104.0,190.7194,190.7283,190.4601,190.4601,15104.0
2020-01-07 15:20:00,213.05,213.22,212.95,213.17,8891.0,190.5137,190.6658,190.4243,190.621,8891.0
2020-01-07 15:25:00,213.1,213.33,213.04,213.28,9596.0,190.5584,190.7641,190.5048,190.7194,9596.0
2020-01-07 15:30:00,213.3,213.41,213.11,213.41,15959.0,190.7373,190.8357,190.5674,190.8357,15959.0
2020-01-07 15:35:00,213.38,213.46,213.34,213.34,12605.0,190.8088,190.8804,190.7731,190.7731,12605.0
2020-01-07 15:40:00,213.3,213.3,213.16,213.28,11083.0,190.7373,190.7373,190.6121,190.7194,11083.0
2020-01-07 15:45:00,213.26,213.42,213.21,213.34,17597.0,190.7015,190.8446,190.6568,190.7731,17597.0
2020-01-07 15:50:00,213.33,213.34,212.91,212.99,20374.0,190.7641,190.7731,190.3885,190.4601,20374.0
2020-01-07 15:55:00,212.99,212.99,212.68,212.74,53802.0,190.4601,190.4601,190.1829,190.2365,53802.0
2020-01-08 09:30:00,212.75,213.71,212.5,212.82,70034.0,190.2455,191.1039,190.0219,190.3081,70034.0
2020-01-08 09:35:00,212.67,212.69,211.8,212.03,15767.0,190.1739,190.1918,189.396,189.6016,15767.0
2020-01-08 09:40:00,211.8,212.12,211.12,211.98,13890.0,189.396,189.6821,188.7879,189.5569,13890.0
2020-01-08 09:45:00,211.98,211.99,211.32,211.72,14477.0,189.5569,189.5659,188.9667,189.3244,14477.0
2020-01-08 09:50:00,211.73,212.46,211.67,212.4,13642.0,189.3334,189.9861,189.2797,189.9325,13642.0
2020-01-08 09:55:00,212.5,212.82,212.39,212.39,6038.0,190.0219,190.3081,189.9235,189.9235,6038.0
2020-01-08 10:00:00,212.49,212.5,212.0,212.0,9789.0,190.013,190.0219,189.5748,189.5748,9789.0
2020-01-08 10:05:00,212.08,212.99,211.81,212.92,18854.0,189.6463,190.4601,189.4049,190.3975,18854.0
2020-01-08 10:10:00,212.79,213.58,212.67,213.12,8521.0,190.2812,190.9877,190.1739,190.5763,8521.0
2020-01-08 10:15:00,213.12,213.98,213.12,213.98,10356.0,190.5763,191.3454,190.5763,191.3454,10356.0
2020-01-08 10:20:00,213.89,214.73,213.84,214.67,7888.0,191.2649,192.016,191.2202,191.9624,7888.0
2020-01-08 10:25:00,214.61,214.74,214.33,214.56,5428.0,191.9087,192.025,191.6583,191.864,5428.0
2020-01-08 10:30:00,214.61,214.62,214.27,214.31,9430.0,191.9087,191.9177,191.6047,191.6405,9430.0
2020-01-08 10:35:00,214.27,214.28,213.98,214.27,6412.0,191.6047,191.6136,191.3454,191.6047,6412.0
2020-01-08 10:40:00,214.31,214.31,213.94,214.09,4101.0,191.6405,191.6405,191.3096,191.4437,4101.0
2020-01-08 10:45:00,214.1,214.2,214.02,214.2,5899.0,191.4527,191.5421,191.3811,191.5421,5899.0
2020-01-08 10:50:00,214.17,214.24,213.88,214.0,8253.0,191.5153,191.5779,191.2559,191.3632,8253.0
2020-01-08 10:55:00,213.98,214.37,213.98,214.37,3772.0,191.3454,191.6941,191.3454,191.6941,3772.0
2020-01-08 11:00:00,214.28,214.28,213.95,214.25,7448.0,191.6136,191.6136,191.3185,191.5868,7448.0
2020-01-08 11:05:00,214.25,214.38,214.03,214.06,7220.0,191.5868,191.703,191.3901,191.4169,7220.0
2020-01-08 11:10:00,214.13,214.41,214.12,214.33,3659.0,191.4795,191.7299,191.4706,191.6583,3659.0
2020-01-08 11:15:00,214.31,214.58,214.27,214.58,4477.0,191.6405,191.8819,191.6047,191.8819,4477.0
2020-01-08 11:20:00,214.6,214.7,214.44,214.52,5975.0,191.8998,191.9892,191.7567,191.8282,5975.0
2020-01-08 11:25:00,214.45,214.89,214.33,214.69,14921.0,191.7656,192.1591,191.6583,191.9803,14921.0
2020-01-08 11:30:00,214.8,214.81,214.06,214.54,26905.0,192.0786,192.0876,191.4169,191.8461,26905.0
2020-01-08 11:35:00,214.52,214.85,214.24,214.33,8472.0,191.8282,192.1233,191.5779,191.6583,8472.0
2020-01-08 11:40:00,214.27,214.49,213.36,213.52,26274.0,191.6047,191.8014,190.7909,190.934,26274.0
2020-01-08 11:45:00,213.41,213.79,213.27,213.57,18394.0,190.8357,191.1755,190.7105,190.9787,18394.0
2020-01-08 11:50:00,213.62,214.16,213.46,213.89,20445.0,191.0234,191.5063,190.8804,191.2649,20445.0
2020-01-08 11:55:00,213.94,214.05,213.44,213.45,4729.0,191.3096,191.408,190.8625,190.8714,4729.0
2020-01-08 12:00:00,213.45,213.77,213.45,213.68,9899.0,190.8714,191.1576,190.8714,191.0771,9899.0
2020-01-08 12:05:00,213.65,213.66,213.17,213.17,3989.0,191.0503,191.0592,190.621,190.621,3989.0
2020-01-08 12:10:00,213.17,213.26,212.76,212.76,5895.0,190.621,190.7015,190.2544,190.2544,5895.0
2020-01-08 12:15:00,212.74,212.93,212.55,212.55,14552.0,190.2365,190.4064,190.0666,190.0666,14552.0
2020-01-08 12:20:00,212.53,212.8,212.43,212.7,21463.0,190.0487,190.2902,189.9593,190.2008,21463.0
2020-01-08 12:25:00,212.67,212.67,212.43,212.54,6063.0,190.1739,190.1739,189.9593,190.0577,6063.0
2020-01-08 12:30:00,212.5,212.77,212.22,212.24,10275.0,190.0219,190.2634,189.7715,189.7894,10275.0
2020-01-08 12:35:00,212.3,212.45,212.21,212.33,9041.0,189.8431,189.9772,189.7626,189.8699,9041.0
2020-01-08 12:40:00,212.28,212.31,211.66,211.66,17278.0,189.8252,189.852,189.2708,189.2708,17278.0
2020-01-08 12:45:00,211.77,211.82,211.4,211.44,8817.0,189.3691,189.4138,189.0383,189.074,8817.0
2020-01-08 12:50:00,211.44,211.65,211.42,211.64,6181.0,189.074,189.2618,189.0562,189.2529,6181.0
2020-01-08 12:55:00,211.61,211.61,211.37,211.37,4194.0,189.2261,189.2261,189.0114,189.0114,4194.0
2020-01-08 13:00:00,211.37,211.51,211.32,211.36,4694.0,189.0114,189.1366,188.9667,189.0025,4694.0
2020-01-08 13:05:00,211.36,211.42,211.12,211.12,10791.0,189.0025,189.0562,188.7879,188.7879,10791.0
2020-01-08 13:10:00,211.12,211.33,211.07,211.33,12825.0,188.7879,188.9757,188.7432,188.9757,12825.0
2020-01-08 13:15:00,211.33,211.55,211.26,211.44,6201.0,188.9757,189.1724,188.9131,189.074,6201.0
2020-01-08 13:20:00,211.45,211.53,211.24,211.47,13665.0,189.083,189.1545,188.8952,189.1009,13665.0
2020-01-08 13:25:00,211.5,211.5,211.2,211.2,18000.0,189.1277,189.1277,188.8594,188.8594,18000.0
2020-01-08 13:30:00,211.24,211.33,211.17,211.33,9487.0,188.8952,188.9757,188.8326,188.9757,9487.0
2020-01-08 13:35:00,211.25,211.25,210.81,211.01,8489.0,188.9041,188.9041,188.5107,188.6895,8489.0
2020-01-08 13:40:00,210.99,211.21,210.91,211.19,18211.0,188.6716,188.8684,188.6001,188.8505,18211.0
2020-01-08 13:45:00,211.15,211.36,211.13,211.28,5551.0,188.8147,189.0025,188.7968,188.931,5551.0
2020-01-08 13:50:00,211.32,211.43,211.11,211.12,7090.0,188.9667,189.0651,188.7789,188.7879,7090.0
2020-01-08 13:55:00,211.07,211.15,211.0,211.12,6784.0,188.7432,188.8147,188.6806,188.7879,6784.0
2020-01-08 14:00:00,211.15,211.26,211.15,211.22,9004.0,188.8147,188.9131,188.8147,188.8773,9004.0
2020-01-08 14:05:00,211.24,211.37,211.18,211.22,7708.0,188.8952,189.0114,188.8415,188.8773,7708.0
2020-01-08 14:10:00,211.22,211.34,211.19,211.21,7199.0,188.8773,188.9846,188.8505,188.8684,7199.0
2020-01-08 14:15:00,211.25,211.27,211.03,211.03,3175.0,188.9041,188.922,188.7074,188.7074,3175.0
2020-01-08 14:20:00,211.08,211.09,210.84,210.95,3317.0,188.7521,188.7611,188.5375,188.6359,3317.0
2020-01-08 14:25:00,210.9,211.01,210.46,210.46,7696.0,188.5912,188.6895,188.1977,188.1977,7696.0
2020-01-08 14:30:00,210.53,210.57,210.41,210.41,6050.0,188.2603,188.2961,188.153,188.153,6050.0
2020-01-08 14:35:00,210.44,210.76,210.42,210.6,5178.0,188.1798,188.466,188.1619,188.3229,5178.0
2020-01-08 14:40:00,210.58,210.68,210.51,210.65,4221.0,188.305,188.3944,188.2424,188.3676,4221.0
2020-01-08 14:45:00,210.71,210.71,210.53,210.57,10014.0,188.4213,188.4213,188.2603,188.2961,10014.0
2020-01-08 14:50:00,210.61,210.8,210.53,210.61,13304.0,188.3318,188.5017,188.2603,188.3318,13304.0
2020-01-08 14:55:00,210.6,210.67,210.41,210.41,9169.0,188.3229,188.3855,188.153,188.153,9169.0
2020-01-08 15:00:00,210.48,210.74,210.43,210.73,12566.0,188.2156,188.4481,188.1709,188.4391,12566.0
2020-01-08 15:05:00,210.73,210.81,210.64,210.71,8687.0,188.4391,188.5107,188.3587,188.4213,8687.0
2020-01-08 15:10:00,210.73,211.15,210.71,210.97,8998.0,188.4391,188.8147,188.4213,188.6538,8998.0
2020-01-08 15:15:00,210.97,211.31,210.96,211.15,9794.0,188.6538,188.9578,188.6448,188.8147,9794.0
2020-01-08 15:20:00,211.15,211.55,211.13,211.5,8363.0,188.8147,189.1724,188.7968,189.1277,8363.0
2020-01-08 15:25:00,211.54,211.68,211.47,211.48,18725.0,189.1635,189.2887,189.1009,189.1098,18725.0
2020-01-08 15:30:00,211.53,211.57,211.4,211.52,5732.0,189.1545,189.1903,189.0383,189.1456,5732.0
2020-01-08 15:35:00,211.52,211.52,211.21,211.3,14363.0,189.1456,189.1456,188.8684,188.9488,14363.0
2020-01-08 15:40:00,211.27,211.27,211.0,211.08,14287.0,188.922,188.922,188.6806,188.7521,14287.0
2020-01-08 15:45:00,211.12,211.16,210.86,210.89,18286.0,188.7879,188.8237,188.5554,188.5822,18286.0
2020-01-08 15:50:00,210.9,211.47,210.9,211.27,51092.0,188.5912,189.1009,188.5912,188.922,51092.0
2020-01-08 15:55:00,211.26,211.37,211.03,211.29,74015.0,188.9131,189.0114,188.7074,188.9399,74015.0
2020-01-09 09:30:00,210.39,211.61,210.26,211.24,25954.0,188.1351,189.2261,188.0189,188.8952,25954.0
2020-01-09 09:35:00,211.3,211.43,210.89,211.39,5510.0,188.9488,189.0651,188.5822,189.0293,5510.0
2020-01-09 09:40:00,211.37,211.56,211.08,211.39,2163.0,189.0114,189.1813,188.7521,189.0293,2163.0
2020-01-09 09:45:00,211.39,211.39,210.92,211.28,3507.0,189.0293,189.0293,188.609,188.931,3507.0
2020-01-09 09:50:00,211.28,211.7,211.08,211.64,4834.0,188.931,189.3065,188.7521,189.2529,4834.0
2020-01-09 09:55:00,211.46,211.55,211.39,211.44,5959.0,189.0919,189.1724,189.0293,189.074,5959.0
2020-01-09 10:00:00,211.52,211.63,211.37,211.37,6493.0,189.1456,189.2439,189.0114,189.0114,6493.0
2020-01-09 10:05:00,211.48,211.55,211.39,211.45,8059.0,189.1098,189.1724,189.0293,189.083,8059.0
2020-01-09 10:10:00,211.41,211.5,211.37,211.38,10994.0,189.0472,189.1277,189.0114,189.0204,10994.0
2020-01-09 10:15:00,211.33,211.61,211.33,211.54,5239.0,188.9757,189.2261,188.9757,189.1635,5239.0
2020-01-09 10:20:00,211.56,211.59,211.24,211.29,2722.0,189.1813,189.2082,188.8952,188.9399,2722.0
2020-01-09 10:25:00,211.25,211.48,211.25,211.36,4612.0,188.9041,189.1098,188.9041,189.0025,4612.0
2020-01-09 10:30:00,211.38,211.56,211.27,211.56,5431.0,189.0204,189.1813,188.922,189.1813,5431.0
2020-01-09 10:35:00,211.56,211.61,211.41,211.41,3254.0,189.1813,189.2261,189.0472,189.0472,3254.0
2020-01-09 10:40:00,211.38,211.4,210.97,211.15,22596.0,189.0204,189.0383,188.6538,188.8147,22596.0
2020-01-09 10:45:00,211.1,211.25,210.95,211.0,14072.0,188.77,188.9041,188.6359,188.6806,14072.0
2020-01-09 10:50:00,210.99,211.15,210.9,211.15,22064.0,188.6716,188.8147,188.5912,188.8147,22064.0
2020-01-09 10:55:00,211.3,211.38,211.3,211.37,1651.0,188.9488,189.0204,188.9488,189.0114,1651.0
2020-01-09 11:00:00,211.42,211.71,211.42,211.68,7168.0,189.0562,189.3155,189.0562,189.2887,7168.0
2020-01-09 11:05:00,211.66,211.77,211.66,211.74,4838.0,189.2708,189.3691,189.2708,189.3423,4838.0
2020-01-09 11:10:00,211.76,211.87,211.67,211.76,6444.0,189.3602,189.4586,189.2797,189.3602,6444.0
2020-01-09 11:15:00,211.75,211.85,211.53,211.53,8617.0,189.3512,189.4407,189.1545,189.1545,8617.0
2020-01-09 11:20:00,211.68,211.83,211.65,211.73,1931.0,189.2887,189.4228,189.2618,189.3334,1931.0
2020-01-09 11:25:00,211.74,211.81,211.67,211.72,6634.0,189.3423,189.4049,189.2797,189.3244,6634.0
2020-01-09 11:30:00,211.7,211.98,211.62,211.93,22988.0,189.3065,189.5569,189.235,189.5122,22988.0
2020-01-09 11:35:00,211.97,212.33,211.92,212.18,7368.0,189.548,189.8699,189.5033,189.7358,7368.0
2020-01-09 11:40:00,212.18,212.35,212.18,212.24,5765.0,189.7358,189.8878,189.7358,189.7894,5765.0
2020-01-09 11:45:00,212.24,212.25,212.01,212.05,6508.0,189.7894,189.7984,189.5837,189.6195,6508.0
2020-01-09 11:50:00,212.01,212.06,211.95,212.05,6576.0,189.5837,189.6285,189.5301,189.6195,6576.0
2020-01-09 11:55:00,212.07,212.37,212.06,212.37,2169.0,189.6374,189.9057,189.6285,189.9057,2169.0
2020-01-09 12:00:00,212.36,212.43,212.27,212.42,2434.0,189.8967,189.9593,189.8162,189.9504,2434.0
2020-01-09 12:05:00,212.43,212.43,212.23,212.3,5228.0,189.9593,189.9593,189.7805,189.8431,5228.0
2020-01-09 12:10:00,212.27,212.27,212.09,212.23,7760.0,189.8162,189.8162,189.6553,189.7805,7760.0
2020-01-09 12:15:00,212.21,212.5,212.13,212.45,5402.0,189.7626,190.0219,189.6911,189.9772,5402.0
2020-01-09 12:20:00,212.45,212.74,212.45,212.55,13790.0,189.9772,190.2365,189.9772,190.0666,13790.0
2020-01-09 12:25:00,212.53,212.57,212.34,212.4,11383.0,190.0487,190.0845,189.8788,189.9325,11383.0
2020-01-09 12:30:00,212.39,212.45,212.3,212.39,5924.0,189.9235,189.9772,189.8431,189.9235,5924.0
2020-01-09 12:35:00,212.39,212.42,212.27,212.31,4307.0,189.9235,189.9504,189.8162,189.852,4307.0
2020-01-09 12:40:00,212.32,212.32,212.14,212.2,3451.0,189.861,189.861,189.7,189.7536,3451.0
2020-01-09 12:45:00,212.16,212.31,212.1,212.28,5858.0,189.7179,189.852,189.6642,189.8252,5858.0
2020-01-09 12:50:00,212.39,212.39,212.11,212.11,3854.0,189.9235,189.9235,189.6732,189.6732,3854.0
2020-01-09 12:55:00,212.11,212.18,211.96,212.0,9792.0,189.6732,189.7358,189.539,189.5748,9792.0
2020-01-09 13:00:00,211.96,212.04,211.91,211.99,2935.0,189.539,189.6106,189.4943,189.5659,2935.0
2020-01-09 13:05:00,211.99,212.02,211.95,212.01,2200.0,189.5659,189.5927,189.5301,189.5837,2200.0
2020-01-09 13:10:00,211.98,212.04,211.8,211.89,4802.0,189.5569,189.6106,189.396,189.4764,4802.0
2020-01-09 13:15:00,211.96,212.05,211.88,211.88,4194.0,189.539,189.6195,189.4675,189.4675,4194.0
2020-01-09 13:20:00,211.93,212.14,211.92,212.04,21935.0,189.5122,189.7,189.5033,189.6106,21935.0
2020-01-09 13:25:00,212.0,212.01,211.93,212.0,1351.0,189.5748,189.5837,189.5122,189.5748,1351.0
2020-01-09 13:30:00,212.01,212.87,211.97,212.73,13293.0,189.5837,190.3528,189.548,190.2276,13293.0
2020-01-09 13:35:00,212.74,212.94,212.74,212.85,4773.0,190.2365,190.4154,190.2365,190.3349,4773.0
2020-01-09 13:40:00,212.91,212.91,212.68,212.76,5485.0,190.3885,190.3885,190.1829,190.2544,5485.0
2020-01-09 13:45:00,212.77,212.82,212.75,212.76,2967.0,190.2634,190.3081,190.2455,190.2544,2967.0
2020-01-09 13:50:00,212.76,212.87,212.7,212.87,5568.0,190.2544,190.3528,190.2008,190.3528,5568.0
2020-01-09 13:55:00,212.82,212.93,212.76,212.77,5303.0,190.3081,190.4064,190.2544,190.2634,5303.0
2020-01-09 14:00:00,212.89,212.92,212.62,212.62,6358.0,190.3707,190.3975,190.1292,190.1292,6358.0
2020-01-09 14:05:00,212.68,212.76,212.66,212.74,4910.0,190.1829,190.2544,190.165,190.2365,4910.0
2020-01-09 14:10:00,212.76,212.9,212.7,212.86,3035.0,190.2544,190.3796,190.2008,190.3438,3035.0
2020-01-09 14:15:00,212.91,212.91,212.54,212.61,4829.0,190.3885,190.3885,190.0577,190.1203,4829.0
2020-01-09 14:20:00,212.63,212.66,212.5,212.51,3132.0,190.1382,190.165,190.0219,190.0309,3132.0
2020-01-09 14:25:00,212.53,212.69,212.47,212.64,12723.0,190.0487,190.1918,189.9951,190.1471,12723.0
2020-01-09 14:30:00,212.64,212.67,212.46,212.6,13773.0,190.1471,190.1739,189.9861,190.1113,13773.0
2020-01-09 14:35:00,212.63,212.65,212.43,212.49,4243.0,190.1382,190.156,189.9593,190.013,4243.0
2020-01-09 14:40:00,212.53,212.54,212.48,212.53,1351.0,190.0487,190.0577,190.004,190.0487,1351.0
2020-01-09 14:45:00,212.46,212.66,212.46,212.61,6510.0,189.9861,190.165,189.9861,190.1203,6510.0
2020-01-09 14:50:00,212.61,212.78,212.51,212.59,11796.0,190.1203,190.2723,190.0309,190.1024,11796.0
2020-01-09 14:55:00,212.63,212.7,212.58,212.63,2225.0,190.1382,190.2008,190.0935,190.1382,2225.0
2020-01-09 15:00:00,212.62,212.7,212.55,212.67,2602.0,190.1292,190.2008,190.0666,190.1739,2602.0
2020-01-09 15:05:00,212.69,212.77,212.65,212.68,3888.0,190.1918,190.2634,190.156,190.1829,3888.0
2020-01-09 15:10:00,212.65,212.7,212.62,212.68,5673.0,190.156,190.2008,190.1292,190.1829,5673.0
2020-01-09 15:15:00,212.7,212.74,212.65,212.67,5527.0,190.2008,190.2365,190.156,190.1739,5527.0
2020-01-09 15:20:00,212.68,212.68,212.54,212.57,4031.0,190.1829,190.1829,190.0577,190.0845,4031.0
2020-01-09 15:25:00,212.53,212.68,212.53,212.59,5259.0,190.0487,190.1829,190.0487,190.1024,5259.0
2020-01-09 15:30:00,212.58,212.62,212.47,212.47,7023.0,190.0935,190.1292,189.9951,189.9951,7023.0
2020-01-09 15:35:00,212.47,212.5,212.36,212.5,2877.0,189.9951,190.0219,189.8967,190.0219,2877.0
2020-01-09 15:40:00,212.5,212.54,212.46,212.49,7844.0,190.0219,190.0577,189.9861,190.013,7844.0
2020-01-09 15:45:00,212.5,212.52,212.39,212.45,8715.0,190.0219,190.0398,189.9235,189.9772,8715.0
2020-01-09 15:50:00,212.47,212.54,212.38,212.44,15696.0,189.9951,190.0577,189.9146,189.9683,15696.0
2020-01-09 15:55:00,212.45,212.56,212.27,212.31,47277.0,189.9772,190.0756,189.8162,189.852,47277.0
2020-01-10 09:30:00,212.07,212.34,211.88,212.34,12017.0,189.6374,189.8788,189.4675,189.8788,12017.0
2020-01-10 09:35:00,212.0,212.06,211.7,211.7,3870.0,189.5748,189.6285,189.3065,189.3065,3870.0
2020-01-10 09:40:00,211.77,211.85,211.59,211.61,1891.0,189.3691,189.4407,189.2082,189.2261,1891.0
2020-01-10 09:45:00,211.71,211.79,211.37,211.46,12912.0,189.3155,189.387,189.0114,189.0919,12912.0
2020-01-10 09:50:00,211.46,211.91,211.44,211.73,6601.0,189.0919,189.4943,189.074,189.3334,6601.0
2020-01-10 09:55:00,211.87,211.91,211.68,211.84,3095.0,189.4586,189.4943,189.2887,189.4317,3095.0
2020-01-10 10:00:00,211.91,212.13,211.88,211.88,7740.0,189.4943,189.6911,189.4675,189.4675,7740.0
2020-01-10 10:05:00,211.89,212.01,211.8,211.86,3927.0,189.4764,189.5837,189.396,189.4496,3927.0
2020-01-10 10:10:00,211.84,212.04,211.57,211.95,11718.0,189.4317,189.6106,189.1903,189.5301,11718.0
2020-01-10 10:15:00,212.0,212.18,211.84,211.87,14619.0,189.5748,189.7358,189.4317,189.4586,14619.0
2020-01-10 10:20:00,211.82,212.0,211.82,211.99,8254.0,189.4138,189.5748,189.4138,189.5659,8254.0
2020-01-10 10:25:00,211.99,212.19,211.98,212.12,1990.0,189.5659,189.7447,189.5569,189.6821,1990.0
2020-01-10 10:30:00,212.14,212.14,211.47,211.48,10524.0,189.7,189.7,189.1009,189.1098,10524.0
2020-01-10 10:35:00,211.49,211.67,211.49,211.5,5638.0,189.1187,189.2797,189.1187,189.1277,5638.0
2020-01-10 10:40:00,211.51,211.55,211.1,211.32,12668.0,189.1366,189.1724,188.77,188.9667,12668.0
2020-01-10 10:45:00,211.38,211.38,211.16,211.16,1800.0,189.0204,189.0204,188.8237,188.8237,1800.0
2020-01-10 10:50:00,211.11,211.16,210.92,210.95,3863.0,188.7789,188.8237,188.609,188.6359,3863.0
2020-01-10 10:55:00,210.99,211.07,210.67,211.07,6067.0,188.6716,188.7432,188.3855,188.7432,6067.0
2020-01-10 11:00:00,210.98,210.98,210.78,210.91,6698.0,188.6627,188.6627,188.4839,188.6001,6698.0
2020-01-10 11:05:00,210.91,211.03,210.81,211.03,3733.0,188.6001,188.7074,188.5107,188.7074,3733.0
2020-01-10 11:10:00,210.99,211.08,210.87,210.96,7040.0,188.6716,188.7521,188.5643,188.6448,7040.0
2020-01-10 11:15:00,211.08,211.1,210.94,210.95,6175.0,188.7521,188.77,188.6269,188.6359,6175.0
2020-01-10 11:20:00,210.97,210.97,210.79,210.85,6248.0,188.6538,188.6538,188.4928,188.5464,6248.0
2020-01-10 11:25:00,210.89,210.89,210.52,210.52,11860.0,188.5822,188.5822,188.2514,188.2514,11860.0
2020-01-10 11:30:00,210.5,210.58,210.18,210.41,13189.0,188.2335,188.305,187.9473,188.153,13189.0
2020-01-10 11:35:00,210.39,210.43,210.2,210.25,7125.0,188.1351,188.1709,187.9652,188.0099,7125.0
2020-01-10 11:40:00,210.3,210.3,210.08,210.24,8159.0,188.0546,188.0546,187.8579,188.001,8159.0
2020-01-10 11:45:00,210.25,210.39,210.22,210.26,9014.0,188.0099,188.1351,187.9831,188.0189,9014.0
2020-01-10 11:50:00,210.3,210.31,210.11,210.17,14204.0,188.0546,188.0636,187.8847,187.9384,14204.0
2020-01-10 11:55:00,210.18,210.2,209.98,210.06,16134.0,187.9473,187.9652,187.7685,187.84,16134.0
2020-01-10 12:00:00,210.06,210.12,209.93,209.94,7870.0,187.84,187.8937,187.7238,187.7327,7870.0
2020-01-10 12:05:00,209.9,210.09,209.84,210.08,11844.0,187.6969,187.8668,187.6433,187.8579,11844.0
2020-01-10 12:10:00,210.08,210.1,209.94,210.06,5700.0,187.8579,187.8758,187.7327,187.84,5700.0
2020-01-10 12:15:00,210.08,210.08,209.75,209.85,8345.0,187.8579,187.8579,187.5628,187.6522,8345.0
2020-01-10 12:20:00,209.85,209.92,209.8,209.88,3450.0,187.6522,187.7148,187.6075,187.6791,3450.0
2020-01-10 12:25:00,209.88,209.89,209.7,209.74,5615.0,187.6791,187.688,187.5181,187.5539,5615.0
2020-01-10 12:30:00,209.81,210.09,209.81,210.03,5061.0,187.6165,187.8668,187.6165,187.8132,5061.0
2020-01-10 12:35:00,210.03,210.11,209.97,210.08,5632.0,187.8132,187.8847,187.7595,187.8579,5632.0
2020-01-10 12:40:00,210.08,210.34,210.02,210.22,8819.0,187.8579,188.0904,187.8042,187.9831,8819.0
2020-01-10 12:45:00,210.21,210.21,210.08,210.09,5601.0,187.9741,187.9741,187.8579,187.8668,5601.0
2020-01-10 12:50:00,210.1,210.21,209.96,210.21,7654.0,187.8758,187.9741,187.7506,187.9741,7654.0
2020-01-10 12:55:00,210.19,210.21,209.94,210.03,9560.0,187.9563,187.9741,187.7327,187.8132,9560.0
2020-01-10 13:00:00,210.02,210.29,209.96,210.29,8875.0,187.8042,188.0457,187.7506,188.0457,8875.0
2020-01-10 13:05:00,210.31,210.34,210.25,210.27,2100.0,188.0636,188.0904,188.0099,188.0278,2100.0
2020-01-10 13:10:00,210.26,210.41,210.26,210.37,3283.0,188.0189,188.153,188.0189,188.1172,3283.0
2020-01-10 13:15:00,210.38,210.6,210.38,210.52,6339.0,188.1262,188.3229,188.1262,188.2514,6339.0
2020-01-10 13:20:00,210.51,210.57,210.41,210.46,7487.0,188.2424,188.2961,188.153,188.1977,7487.0
2020-01-10 13:25:00,210.44,210.44,210.27,210.29,4983.0,188.1798,188.1798,188.0278,188.0457,4983.0
2020-01-10 13:30:00,210.33,210.37,210.24,210.25,3041.0,188.0815,188.1172,188.001,188.0099,3041.0
2020-01-10 13:35:00,210.21,210.61,210.21,210.48,12973.0,187.9741,188.3318,187.9741,188.2156,12973.0
2020-01-10 13:40:00,210.45,210.6,210.42,210.43,7487.0,188.1888,188.3229,188.1619,188.1709,7487.0
2020-01-10 13:45:00,210.49,210.59,210.41,210.41,2150.0,188.2245,188.314,188.153,188.153,2150.0
2020-01-10 13:50:00,210.41,210.43,210.0,210.06,62457.0,188.153,188.1709,187.7864,187.84,62457.0
2020-01-10 13:55:00,210.02,210.51,210.01,210.51,6678.0,187.8042,188.2424,187.7953,188.2424,6678.0
2020-01-10 14:00:00,210.53,210.89,210.51,210.82,11213.0,188.2603,188.5822,188.2424,188.5196,11213.0
2020-01-10 14:05:00,210.82,210.98,210.74,210.87,13963.0,188.5196,188.6627,188.4481,188.5643,13963.0
2020-01-10 14:10:00,210.85,210.97,210.75,210.97,13478.0,188.5464,188.6538,188.457,188.6538,13478.0
2020-01-10 14:15:00,210.97,211.16,210.97,211.13,4764.0,188.6538,188.8237,188.6538,188.7968,4764.0
2020-01-10 14:20:00,211.09,211.37,211.05,211.34,4893.0,188.7611,189.0114,188.7253,188.9846,4893.0
2020-01-10 14:25:00,211.32,211.36,211.1,211.29,76286.0,188.9667,189.0025,188.77,188.9399,76286.0
2020-01-10 14:30:00,211.3,211.39,210.95,211.14,5073.0,188.9488,189.0293,188.6359,188.8058,5073.0
2020-01-10 14:35:00,211.13,211.32,210.95,211.3,2830.0,188.7968,188.9667,188.6359,188.9488,2830.0
2020-01-10 14:40:00,211.25,211.29,211.14,211.16,2631.0,188.9041,188.9399,188.8058,188.8237,2631.0
2020-01-10 14:45:00,211.18,211.18,211.05,211.15,3399.0,188.8415,188.8415,188.7253,188.8147,3399.0
2020-01-10 14:50:00,211.1,211.16,211.06,211.12,1908.0,188.77,188.8237,188.7342,188.7879,1908.0
2020-01-10 14:55:00,211.08,211.12,210.92,210.92,3472.0,188.7521,188.7879,188.609,188.609,3472.0
2020-01-10 15:00:00,210.91,210.92,210.62,210.84,3249.0,188.6001,188.609,188.3408,188.5375,3249.0
2020-01-10 15:05:00,210.77,210.77,210.65,210.65,3533.0,188.4749,188.4749,188.3676,188.3676,3533.0
2020-01-10 15:10:00,210.67,210.82,210.52,210.8,14715.0,188.3855,188.5196,188.2514,188.5017,14715.0
2020-01-10 15:15:00,210.8,210.9,210.65,210.65,6281.0,188.5017,188.5912,188.3676,188.3676,6281.0
2020-01-10 15:20:00,210.69,210.85,210.65,210.78,4048.0,188.4034,188.5464,188.3676,188.4839,4048.0
2020-01-10 15:25:00,210.76,211.01,210.74,210.95,59582.0,188.466,188.6895,188.4481,188.6359,59582.0
2020-01-10 15:30:00,210.95,210.95,210.65,210.68,4329.0,188.6359,188.6359,188.3676,188.3944,4329.0
2020-01-10 15:35:00,210.65,210.84,210.55,210.79,5376.0,188.3676,188.5375,188.2782,188.4928,5376.0
2020-01-10 15:40:00,210.7,210.71,210.21,210.43,9140.0,188.4123,188.4213,187.9741,188.1709,9140.0
2020-01-10 15:45:00,210.44,210.69,210.43,210.44,7665.0,188.1798,188.4034,188.1709,188.1798,7665.0
2020-01-10 15:50:00,210.41,210.7,210.41,210.52,12650.0,188.153,188.4123,188.153,188.2514,12650.0
2020-01-10 15:55:00,210.55,210.67,210.38,210.39,35291.0,188.2782,188.3855,188.1262,188.1351,35291.0
2020-01-13 09:30:00,211.44,211.69,210.84,210.98,16610.0,189.074,189.2976,188.5375,188.6627,16610.0
2020-01-13 09:35:00,210.92,211.47,210.68,211.36,4951.0,188.609,189.1009,188.3944,189.0025,4951.0
2020-01-13 09:40:00,211.28,211.4,210.9,211.36,7696.0,188.931,189.0383,188.5912,189.0025,7696.0
2020-01-13 09:45:00,211.37,211.37,210.75,210.75,4600.0,189.0114,189.0114,188.457,188.457,4600.0
2020-01-13 09:50:00,210.8,210.8,210.52,210.6,7401.0,188.5017,188.5017,188.2514,188.3229,7401.0
2020-01-13 09:55:00,210.62,210.7,210.2,210.31,15645.0,188.3408,188.4123,187.9652,188.0636,15645.0
2020-01-13 10:00:00,210.3,210.35,209.9,210.05,22128.0,188.0546,188.0993,187.6969,187.8311,22128.0
2020-01-13 10:05:00,209.98,210.07,209.3,209.65,28334.0,187.7685,187.849,187.1604,187.4734,28334.0
2020-01-13 10:10:00,209.64,209.7,209.32,209.4,4869.0,187.4644,187.5181,187.1783,187.2498,4869.0
2020-01-13 10:15:00,209.39,209.39,208.83,209.0,9746.0,187.2409,187.2409,186.7401,186.8921,9746.0
2020-01-13 10:20:00,209.0,209.45,208.8,209.17,10779.0,186.8921,187.2945,186.7133,187.0442,10779.0
2020-01-13 10:25:00,209.09,209.47,208.71,209.45,22912.0,186.9726,187.3124,186.6328,187.2945,22912.0
2020-01-13 10:30:00,209.53,209.98,209.51,209.84,8127.0,187.3661,187.7685,187.3482,187.6433,8127.0
2020-01-13 10:35:00,209.95,210.08,209.81,209.93,33929.0,187.7416,187.8579,187.6165,187.7238,33929.0
2020-01-13 10:40:00,210.0,210.02,209.76,209.84,5644.0,187.7864,187.8042,187.5717,187.6433,5644.0
2020-01-13 10:45:00,209.75,209.79,209.47,209.48,10447.0,187.5628,187.5986,187.3124,187.3214,10447.0
2020-01-13 10:50:00,209.44,210.04,209.4,209.96,43271.0,187.2856,187.8221,187.2498,187.7506,43271.0
2020-01-13 10:55:00,210.0,210.25,210.0,210.25,5720.0,187.7864,188.0099,187.7864,188.0099,5720.0
2020-01-13 11:00:00,210.26,210.31,209.94,210.23,6432.0,188.0189,188.0636,187.7327,187.992,6432.0
2020-01-13 11:05:00,210.24,210.69,210.16,210.46,24064.0,188.001,188.4034,187.9294,188.1977,24064.0
2020-01-13 11:10:00,210.37,210.77,210.25,210.71,4488.0,188.1172,188.4749,188.0099,188.4213,4488.0
2020-01-13 11:15:00,210.85,211.03,210.8,210.81,16630.0,188.5464,188.7074,188.5017,188.5107,16630.0
2020-01-13 11:20:00,210.83,211.06,210.68,210.68,24644.0,188.5286,188.7342,188.3944,188.3944,24644.0
2020-01-13 11:25:00,210.57,210.7,210.31,210.67,7826.0,188.2961,188.4123,188.0636,188.3855,7826.0
2020-01-13 11:30:00,210.59,210.68,210.48,210.63,4296.0,188.314,188.3944,188.2156,188.3497,4296.0
2020-01-13 11:35:00,210.67,210.98,210.65,210.88,3907.0,188.3855,188.6627,188.3676,188.5733,3907.0
2020-01-13 11:40:00,210.84,210.84,210.69,210.71,3789.0,188.5375,188.5375,188.4034,188.4213,3789.0
2020-01-13 11:45:00,210.7,210.7,210.54,210.67,3007.0,188.4123,188.4123,188.2692,188.3855,3007.0
2020-01-13 11:50:00,210.7,210.73,210.49,210.6,5243.0,188.4123,188.4391,188.2245,188.3229,5243.0
2020-01-13 11:55:00,210.65,210.71,210.59,210.66,3244.0,188.3676,188.4213,188.314,188.3765,3244.0
2020-01-13 12:00:00,210.62,210.84,210.61,210.75,4631.0,188.3408,188.5375,188.3318,188.457,4631.0
2020-01-13 12:05:00,210.73,210.73,210.53,210.53,2801.0,188.4391,188.4391,188.2603,188.2603,2801.0
2020-01-13 12:10:00,210.61,210.75,210.53,210.71,2237.0,188.3318,188.457,188.2603,188.4213,2237.0
2020-01-13 12:15:00,210.7,211.28,210.7,211.19,5603.0,188.4123,188.931,188.4123,188.8505,5603.0
2020-01-13 12:20:00,211.18,211.27,211.09,211.09,2810.0,188.8415,188.922,188.7611,188.7611,2810.0
2020-01-13 12:25:00,211.09,211.13,211.04,211.1,2515.0,188.7611,188.7968,188.7164,188.77,2515.0
2020-01-13 12:30:00,211.07,211.38,211.07,211.38,4771.0,188.7432,189.0204,188.7432,189.0204,4771.0
2020-01-13 12:35:00,211.31,211.31,211.23,211.31,1065.0,188.9578,188.9578,188.8863,188.9578,1065.0
2020-01-13 12:40:00,211.24,211.26,211.18,211.26,2218.0,188.8952,188.9131,188.8415,188.9131,2218.0
2020-01-13 12:45:00,211.22,211.79,211.22,211.79,11867.0,188.8773,189.387,188.8773,189.387,11867.0
2020-01-13 12:50:00,211.71,211.76,211.49,211.63,4182.0,189.3155,189.3602,189.1187,189.2439,4182.0
2020-01-13 12:55:00,211.63,211.64,211.52,211.58,2363.0,189.2439,189.2529,189.1456,189.1992,2363.0
2020-01-13 13:00:00,211.55,211.55,211.29,211.29,1834.0,189.1724,189.1724,188.9399,188.9399,1834.0
2020-01-13 13:05:00,211.32,211.49,211.29,211.49,3447.0,188.9667,189.1187,188.9399,189.1187,3447.0
2020-01-13 13:10:00,211.48,211.86,211.48,211.76,4594.0,189.1098,189.4496,189.1098,189.3602,4594.0
2020-01-13 13:15:00,211.78,212.0,211.63,211.67,4681.0,189.3781,189.5748,189.2439,189.2797,4681.0
2020-01-13 13:20:00,211.62,211.97,211.58,211.8,6193.0,189.235,189.548,189.1992,189.396,6193.0
2020-01-13 13:25:00,211.67,211.67,211.44,211.45,2695.0,189.2797,189.2797,189.074,189.083,2695.0
2020-01-13 13:30:00,211.49,211.49,211.38,211.43,2489.0,189.1187,189.1187,189.0204,189.0651,2489.0
2020-01-13 13:35:00,211.48,211.55,211.4,211.47,1850.0,189.1098,189.1724,189.0383,189.1009,1850.0
2020-01-13 13:40:00,211.49,211.51,211.41,211.5,6433.0,189.1187,189.1366,189.0472,189.1277,6433.0
2020-01-13 13:45:00,211.47,211.7,211.42,211.69,4985.0,189.1009,189.3065,189.0562,189.2976,4985.0
2020-01-13 13:50:00,211.7,211.7,211.48,211.49,6401.0,189.3065,189.3065,189.1098,189.1187,6401.0
2020-01-13 13:55:00,211.53,211.59,211.52,211.54,2703.0,189.1545,189.2082,189.1456,189.1635,2703.0
2020-01-13 14:00:00,211.54,211.6,211.49,211.58,5392.0,189.1635,189.2171,189.1187,189.1992,5392.0
2020-01-13 14:05:00,211.62,211.76,211.62,211.76,5160.0,189.235,189.3602,189.235,189.3602,5160.0
2020-01-13 14:10:00,211.72,211.96,211.67,211.95,6612.0,189.3244,189.539,189.2797,189.5301,6612.0
2020-01-13 14:15:00,211.98,212.04,211.92,211.96,1428.0,189.5569,189.6106,189.5033,189.539,1428.0
2020-01-13 14:20:00,211.94,211.97,211.89,211.97,2448.0,189.5211,189.548,189.4764,189.548,2448.0
2020-01-13 14:25:00,212.0,212.16,211.98,212.14,4366.0,189.5748,189.7179,189.5569,189.7,4366.0
2020-01-13 14:30:00,212.15,212.29,212.1,212.29,5964.0,189.7089,189.8341,189.6642,189.8341,5964.0
2020-01-13 14:35:00,212.27,212.29,212.1,212.1,3441.0,189.8162,189.8341,189.6642,189.6642,3441.0
2020-01-13 14:40:00,212.14,212.29,212.13,212.29,3412.0,189.7,189.8341,189.6911,189.8341,3412.0
2020-01-13 14:45:00,212.26,212.34,212.1,212.14,6243.0,189.8073,189.8788,189.6642,189.7,6243.0
2020-01-13 14:50:00,212.14,212.29,212.14,212.25,2779.0,189.7,189.8341,189.7,189.7984,2779.0
2020-01-13 14:55:00,212.31,212.68,212.27,212.66,10059.0,189.852,190.1829,189.8162,190.165,10059.0
2020-01-13 15:00:00,212.64,212.73,212.59,212.72,5870.0,190.1471,190.2276,190.1024,190.2186,5870.0
2020-01-13 15:05:00,212.74,212.75,212.66,212.7,9570.0,190.2365,190.2455,190.165,190.2008,9570.0
2020-01-13 15:10:00,212.72,212.75,212.7,212.75,8224.0,190.2186,190.2455,190.2008,190.2455,8224.0
2020-01-13 15:15:00,212.73,212.75,212.63,212.72,7171.0,190.2276,190.2455,190.1382,190.2186,7171.0
2020-01-13 15:20:00,212.73,212.75,212.68,212.74,7392.0,190.2276,190.2455,190.1829,190.2365,7392.0
2020-01-13 15:25:00,212.74,212.75,212.58,212.59,13553.0,190.2365,190.2455,190.0935,190.1024,13553.0
2020-01-13 15:30:00,212.51,212.59,212.25,212.5,16662.0,190.0309,190.1024,189.7984,190.0219,16662.0
2020-01-13 15:35:00,212.49,212.75,212.48,212.67,15615.0,190.013,190.2455,190.004,190.1739,15615.0
2020-01-13 15:40:00,212.64,212.69,212.55,212.69,13593.0,190.1471,190.1918,190.0666,190.1918,13593.0
2020-01-13 15:45:00,212.64,212.65,212.46,212.5,40718.0,190.1471,190.156,189.9861,190.0219,40718.0
2020-01-13 15:50:00,212.51,212.72,212.5,212.66,15206.0,190.0309,190.2186,190.0219,190.165,15206.0
2020-01-13 15:55:00,212.68,212.75,212.55,212.6,91472.0,190.1829,190.2455,190.0666,190.1113,91472.0
2020-01-14 09:30:00,212.57,212.99,212.04,212.57,21843.0,190.0845,190.4601,189.6106,190.0845,21843.0
2020-01-14 09:35:00,212.53,212.85,212.39,212.59,16103.0,190.0487,190.3349,189.9235,190.1024,16103.0
2020-01-14 09:40:00,212.56,212.6,211.78,212.06,17844.0,190.0756,190.1113,189.3781,189.6285,17844.0
2020-01-14 09:45:00,212.16,212.61,212.16,212.23,8103.0,189.7179,190.1203,189.7179,189.7805,8103.0
2020-01-14 09:50:00,212.34,212.71,212.34,212.34,3831.0,189.8788,190.2097,189.8788,189.8788,3831.0
2020-01-14 09:55:00,212.3,212.48,212.02,212.16,8300.0,189.8431,190.004,189.5927,189.7179,8300.0
2020-01-14 10:00:00,212.2,212.2,211.85,212.07,23608.0,189.7536,189.7536,189.4407,189.6374,23608.0
2020-01-14 10:05:00,212.07,212.22,211.94,211.94,12012.0,189.6374,189.7715,189.5211,189.5211,12012.0
2020-01-14 10:10:00,211.94,212.25,211.92,211.96,7916.0,189.5211,189.7984,189.5033,189.539,7916.0
2020-01-14 10:15:00,211.72,212.03,211.64,211.87,5791.0,189.3244,189.6016,189.2529,189.4586,5791.0
2020-01-14 10:20:00,211.86,211.9,211.74,211.78,2649.0,189.4496,189.4854,189.3423,189.3781,2649.0
2020-01-14 10:25:00,211.82,211.95,211.78,211.91,8782.0,189.4138,189.5301,189.3781,189.4943,8782.0
2020-01-14 10:30:00,211.92,212.1,211.78,211.98,7803.0,189.5033,189.6642,189.3781,189.5569,7803.0
2020-01-14 10:35:00,211.97,212.09,211.78,211.79,10470.0,189.548,189.6553,189.3781,189.387,10470.0
2020-01-14 10:40:00,211.74,212.04,211.62,212.04,6657.0,189.3423,189.6106,189.235,189.6106,6657.0
2020-01-14 10:45:00,211.98,212.15,211.93,212.0,6387.0,189.5569,189.7089,189.5122,189.5748,6387.0
2020-01-14 10:50:00,212.01,212.02,211.86,211.99,2450.0,189.5837,189.5927,189.4496,189.5659,2450.0
2020-01-14 10:55:00,211.95,211.96,211.8,211.83,13347.0,189.5301,189.539,189.396,189.4228,13347.0
2020-01-14 11:00:00,211.93,212.09,211.9,212.02,11473.0,189.5122,189.6553,189.4854,189.5927,11473.0
2020-01-14 11:05:00,211.97,212.03,211.78,211.79,8362.0,189.548,189.6016,189.3781,189.387,8362.0
2020-01-14 11:10:00,211.84,211.9,211.77,211.78,3660.0,189.4317,189.4854,189.3691,189.3781,3660.0
2020-01-14 11:15:00,211.81,211.99,211.81,211.88,7461.0,189.4049,189.5659,189.4049,189.4675,7461.0
2020-01-14 11:20:00,211.88,211.95,211.77,211.95,7855.0,189.4675,189.5301,189.3691,189.5301,7855.0
2020-01-14 11:25:00,211.95,212.15,211.93,212.08,6093.0,189.5301,189.7089,189.5122,189.6463,6093.0
2020-01-14 11:30:00,212.07,212.14,211.97,212.02,4702.0,189.6374,189.7,189.548,189.5927,4702.0
2020-01-14 11:35:00,212.05,212.17,212.03,212.03,5200.0,189.6195,189.7268,189.6016,189.6016,5200.0
2020-01-14 11:40:00,212.01,212.1,211.99,212.1,4144.0,189.5837,189.6642,189.5659,189.6642,4144.0
2020-01-14 11:45:00,212.12,212.2,211.97,212.14,5500.0,189.6821,189.7536,189.548,189.7,5500.0
2020-01-14 11:50:00,212.1,212.26,212.1,212.26,3734.0,189.6642,189.8073,189.6642,189.8073,3734.0
2020-01-14 11:55:00,212.3,212.82,212.3,212.73,21442.0,189.8431,190.3081,189.8431,190.2276,21442.0
2020-01-14 12:00:00,212.74,212.84,212.54,212.7,11643.0,190.2365,190.3259,190.0577,190.2008,11643.0
2020-01-14 12:05:00,212.67,212.67,212.5,212.54,3110.0,190.1739,190.1739,190.0219,190.0577,3110.0
2020-01-14 12:10:00,212.55,212.72,212.55,212.61,4424.0,190.0666,190.2186,190.0666,190.1203,4424.0
2020-01-14 12:15:00,212.56,212.81,212.56,212.72,4841.0,190.0756,190.2991,190.0756,190.2186,4841.0
2020-01-14 12:20:00,212.72,212.8,212.66,212.73,6247.0,190.2186,190.2902,190.165,190.2276,6247.0
2020-01-14 12:25:00,212.69,212.8,212.68,212.8,4312.0,190.1918,190.2902,190.1829,190.2902,4312.0
2020-01-14 12:30:00,212.78,212.86,212.67,212.72,8477.0,190.2723,190.3438,190.1739,190.2186,8477.0
2020-01-14 12:35:00,212.67,212.86,212.67,212.76,4901.0,190.1739,190.3438,190.1739,190.2544,4901.0
2020-01-14 12:40:00,212.78,212.82,212.66,212.75,5815.0,190.2723,190.3081,190.165,190.2455,5815.0
2020-01-14 12:45:00,212.76,212.94,212.74,212.9,7263.0,190.2544,190.4154,190.2365,190.3796,7263.0
2020-01-14 12:50:00,212.91,213.06,212.78,212.95,9984.0,190.3885,190.5227,190.2723,190.4243,9984.0
2020-01-14 12:55:00,212.85,213.02,212.8,212.9,6754.0,190.3349,190.4869,190.2902,190.3796,6754.0
2020-01-14 13:00:00,212.9,213.01,212.84,213.01,10985.0,190.3796,190.478,190.3259,190.478,10985.0
2020-01-14 13:05:00,213.05,213.09,212.8,212.86,11130.0,190.5137,190.5495,190.2902,190.3438,11130.0
2020-01-14 13:10:00,212.82,212.87,212.77,212.77,9716.0,190.3081,190.3528,190.2634,190.2634,9716.0
2020-01-14 13:15:00,212.73,212.74,212.6,212.68,3243.0,190.2276,190.2365,190.1113,190.1829,3243.0
2020-01-14 13:20:00,212.68,212.68,212.58,212.64,3133.0,190.1829,190.1829,190.0935,190.1471,3133.0
2020-01-14 13:25:00,212.64,212.71,212.59,212.67,1542.0,190.1471,190.2097,190.1024,190.1739,1542.0
2020-01-14 13:30:00,212.76,212.77,212.67,212.73,2960.0,190.2544,190.2634,190.1739,190.2276,2960.0
2020-01-14 13:35:00,212.73,212.73,212.41,212.73,9406.0,190.2276,190.2276,189.9414,190.2276,9406.0
2020-01-14 13:40:00,212.73,212.94,212.64,212.69,5938.0,190.2276,190.4154,190.1471,190.1918,5938.0
2020-01-14 13:45:00,212.6,212.76,212.56,212.69,4719.0,190.1113,190.2544,190.0756,190.1918,4719.0
2020-01-14 13:50:00,212.68,212.87,212.57,212.77,11921.0,190.1829,190.3528,190.0845,190.2634,11921.0
2020-01-14 13:55:00,212.79,212.95,212.72,212.76,6500.0,190.2812,190.4243,190.2186,190.2544,6500.0
2020-01-14 14:00:00,212.71,212.71,212.52,212.55,4715.0,190.2097,190.2097,190.0398,190.0666,4715.0
2020-01-14 14:05:00,212.59,212.67,212.53,212.62,7995.0,190.1024,190.1739,190.0487,190.1292,7995.0
2020-01-14 14:10:00,212.64,212.76,212.63,212.76,5047.0,190.1471,190.2544,190.1382,190.2544,5047.0
2020-01-14 14:15:00,212.79,212.81,212.66,212.69,8146.0,190.2812,190.2991,190.165,190.1918,8146.0
2020-01-14 14:20:00,212.73,212.76,212.62,212.63,5634.0,190.2276,190.2544,190.1292,190.1382,5634.0
2020-01-14 14:25:00,212.64,212.64,212.45,212.45,11440.0,190.1471,190.1471,189.9772,189.9772,11440.0
2020-01-14 14:30:00,212.44,212.51,212.35,212.44,3623.0,189.9683,190.0309,189.8878,189.9683,3623.0
2020-01-14 14:35:00,212.46,212.47,212.16,212.36,7847.0,189.9861,189.9951,189.7179,189.8967,7847.0
2020-01-14 14:40:00,212.38,212.57,212.35,212.53,25844.0,189.9146,190.0845,189.8878,190.0487,25844.0
2020-01-14 14:45:00,212.5,212.88,212.49,212.6,8326.0,190.0219,190.3617,190.013,190.1113,8326.0
2020-01-14 14:50:00,212.56,212.69,212.53,212.58,22542.0,190.0756,190.1918,190.0487,190.0935,22542.0
2020-01-14 14:55:00,212.6,212.65,212.54,212.58,8040.0,190.1113,190.156,190.0577,190.0935,8040.0
2020-01-14 15:00:00,212.57,212.62,212.53,212.58,8208.0,190.0845,190.1292,190.0487,190.0935,8208.0
2020-01-14 15:05:00,212.55,212.62,212.48,212.55,4829.0,190.0666,190.1292,190.004,190.0666,4829.0
2020-01-14 15:10:00,212.52,212.55,212.31,212.55,9660.0,190.0398,190.0666,189.852,190.0666,9660.0
2020-01-14 15:15:00,212.52,212.62,212.3,212.6,20136.0,190.0398,190.1292,189.8431,190.1113,20136.0
2020-01-14 15:20:00,212.64,212.76,212.64,212.73,25160.0,190.1471,190.2544,190.1471,190.2276,25160.0
2020-01-14 15:25:00,212.71,212.75,212.59,212.68,11131.0,190.2097,190.2455,190.1024,190.1829,11131.0
2020-01-14 15:30:00,212.67,212.75,212.63,212.74,11147.0,190.1739,190.2455,190.1382,190.2365,11147.0
2020-01-14 15:35:00,212.72,212.75,212.65,212.73,10598.0,190.2186,190.2455,190.156,190.2276,10598.0
2020-01-14 15:40:00,212.74,212.89,212.7,212.7,5760.0,190.2365,190.3707,190.2008,190.2008,5760.0
2020-01-14 15:45:00,212.73,212.73,212.34,212.41,18553.0,190.2276,190.2276,189.8788,189.9414,18553.0
2020-01-14 15:50:00,212.36,212.36,212.02,212.03,16283.0,189.8967,189.8967,189.5927,189.6016,16283.0
2020-01-14 15:55:00,212.04,212.87,211.89,212.76,80255.0,189.6106,190.3528,189.4764,190.2544,80255.0
2020-01-15 09:30:00,212.4,213.15,211.85,212.68,21162.0,189.9325,190.6032,189.4407,190.1829,21162.0
2020-01-15 09:35:00,212.45,213.38,212.41,213.22,4553.0,189.9772,190.8088,189.9414,190.6658,4553.0
2020-01-15 09:40:00,213.42,214.63,213.41,214.28,22028.0,190.8446,191.9266,190.8357,191.6136,22028.0
2020-01-15 09:45:00,214.11,214.88,214.03,214.54,17910.0,191.4616,192.1502,191.3901,191.8461,17910.0
2020-01-15 09:50:00,214.32,214.8,214.29,214.78,20134.0,191.6494,192.0786,191.6226,192.0607,20134.0
2020-01-15 09:55:00,214.88,215.64,214.88,215.5,27123.0,192.1502,192.8298,192.1502,192.7046,27123.0
2020-01-15 10:00:00,215.5,215.67,214.86,214.89,8454.0,192.7046,192.8566,192.1323,192.1591,8454.0
2020-01-15 10:05:00,214.76,214.84,214.45,214.65,8627.0,192.0429,192.1144,191.7656,191.9445,8627.0
2020-01-15 10:10:00,214.77,214.79,214.07,214.13,8630.0,192.0518,192.0697,191.4258,191.4795,8630.0
2020-01-15 10:15:00,214.11,214.21,213.62,213.71,3018.0,191.4616,191.551,191.0234,191.1039,3018.0
2020-01-15 10:20:00,213.61,213.62,213.24,213.47,4502.0,191.0145,191.0234,190.6836,190.8893,4502.0
2020-01-15 10:25:00,213.53,213.61,213.36,213.51,4388.0,190.943,191.0145,190.7909,190.9251,4388.0
2020-01-15 10:30:00,213.49,213.61,213.1,213.1,3938.0,190.9072,191.0145,190.5584,190.5584,3938.0
2020-01-15 10:35:00,213.01,213.31,213.0,213.05,4726.0,190.478,190.7462,190.469,190.5137,4726.0
2020-01-15 10:40:00,213.05,213.37,213.05,213.27,4952.0,190.5137,190.7999,190.5137,190.7105,4952.0
2020-01-15 10:45:00,213.36,213.55,213.16,213.42,4701.0,190.7909,190.9608,190.6121,190.8446,4701.0
2020-01-15 10:50:00,213.36,213.37,212.68,212.77,5506.0,190.7909,190.7999,190.1829,190.2634,5506.0
2020-01-15 10:55:00,212.86,213.02,212.63,212.84,5105.0,190.3438,190.4869,190.1382,190.3259,5105.0
2020-01-15 11:00:00,212.86,212.91,212.74,212.91,4957.0,190.3438,190.3885,190.2365,190.3885,4957.0
2020-01-15 11:05:00,213.06,213.28,212.94,213.28,4970.0,190.5227,190.7194,190.4154,190.7194,4970.0
2020-01-15 11:10:00,213.23,213.4,213.19,213.19,5266.0,190.6747,190.8267,190.6389,190.6389,5266.0
2020-01-15 11:15:00,213.22,213.24,213.09,213.1,2306.0,190.6658,190.6836,190.5495,190.5584,2306.0
2020-01-15 11:20:00,213.15,213.63,213.15,213.49,6514.0,190.6032,191.0324,190.6032,190.9072,6514.0
2020-01-15 11:25:00,213.41,213.63,213.35,213.35,3236.0,190.8357,191.0324,190.782,190.782,3236.0
2020-01-15 11:30:00,213.3,213.87,213.3,213.87,5328.0,190.7373,191.247,190.7373,191.247,5328.0
2020-01-15 11:35:00,213.98,214.4,213.97,214.25,2634.0,191.3454,191.7209,191.3364,191.5868,2634.0
2020-01-15 11:40:00,214.24,214.26,214.18,214.26,2000.0,191.5779,191.5957,191.5242,191.5957,2000.0
2020-01-15 11:45:00,214.21,214.36,214.21,214.27,3765.0,191.551,191.6852,191.551,191.6047,3765.0
2020-01-15 11:50:00,214.32,214.55,214.32,214.34,3987.0,191.6494,191.8551,191.6494,191.6673,3987.0
2020-01-15 11:55:00,214.34,214.37,214.07,214.22,2448.0,191.6673,191.6941,191.4258,191.56,2448.0
2020-01-15 12:00:00,214.28,214.39,214.07,214.07,4271.0,191.6136,191.712,191.4258,191.4258,4271.0
2020-01-15 12:05:00,214.0,214.18,213.97,214.11,2814.0,191.3632,191.5242,191.3364,191.4616,2814.0
2020-01-15 12:10:00,214.07,214.39,214.03,214.29,5799.0,191.4258,191.712,191.3901,191.6226,5799.0
2020-01-15 12:15:00,214.29,214.51,214.27,214.31,10110.0,191.6226,191.8193,191.6047,191.6405,10110.0
2020-01-15 12:20:00,214.32,214.33,214.21,214.32,2316.0,191.6494,191.6583,191.551,191.6494,2316.0
2020-01-15 12:25:00,214.32,214.44,214.32,214.32,2559.0,191.6494,191.7567,191.6494,191.6494,2559.0
2020-01-15 12:30:00,214.31,214.43,214.31,214.31,1827.0,191.6405,191.7478,191.6405,191.6405,1827.0
2020-01-15 12:35:00,214.35,214.36,214.25,214.28,2415.0,191.6762,191.6852,191.5868,191.6136,2415.0
2020-01-15 12:40:00,214.28,214.38,214.28,214.33,1677.0,191.6136,191.703,191.6136,191.6583,1677.0
2020-01-15 12:45:00,214.33,214.33,214.05,214.13,4775.0,191.6583,191.6583,191.408,191.4795,4775.0
2020-01-15 12:50:00,214.11,214.11,213.94,214.0,2245.0,191.4616,191.4616,191.3096,191.3632,2245.0
2020-01-15 12:55:00,214.02,214.05,213.85,213.95,4092.0,191.3811,191.408,191.2291,191.3185,4092.0
2020-01-15 13:00:00,213.97,214.11,213.96,214.11,3433.0,191.3364,191.4616,191.3275,191.4616,3433.0
2020-01-15 13:05:00,214.18,214.24,213.91,214.24,2094.0,191.5242,191.5779,191.2828,191.5779,2094.0
2020-01-15 13:10:00,214.23,214.3,214.09,214.19,2858.0,191.5689,191.6315,191.4437,191.5331,2858.0
2020-01-15 13:15:00,214.22,214.35,214.1,214.24,2000.0,191.56,191.6762,191.4527,191.5779,2000.0
2020-01-15 13:20:00,214.33,214.35,214.22,214.29,4211.0,191.6583,191.6762,191.56,191.6226,4211.0
2020-01-15 13:25:00,214.33,214.35,214.23,214.35,1900.0,191.6583,191.6762,191.5689,191.6762,1900.0
2020-01-15 13:30:00,214.42,214.46,214.26,214.39,3443.0,191.7388,191.7746,191.5957,191.712,3443.0
2020-01-15 13:35:00,214.38,214.77,214.38,214.53,11178.0,191.703,192.0518,191.703,191.8372,11178.0
2020-01-15 13:40:00,214.53,214.71,214.53,214.61,7770.0,191.8372,191.9981,191.8372,191.9087,7770.0
2020-01-15 13:45:00,214.61,214.63,214.23,214.23,6349.0,191.9087,191.9266,191.5689,191.5689,6349.0
2020-01-15 13:50:00,214.24,214.24,213.98,213.99,2976.0,191.5779,191.5779,191.3454,191.3543,2976.0
2020-01-15 13:55:00,214.02,214.04,213.86,213.91,5361.0,191.3811,191.399,191.2381,191.2828,5361.0
2020-01-15 14:00:00,213.86,213.98,213.82,213.98,3937.0,191.2381,191.3454,191.2023,191.3454,3937.0
2020-01-15 14:05:00,213.92,213.96,213.75,213.84,2702.0,191.2917,191.3275,191.1397,191.2202,2702.0
2020-01-15 14:10:00,213.82,214.03,213.75,213.99,2200.0,191.2023,191.3901,191.1397,191.3543,2200.0
2020-01-15 14:15:00,213.99,214.05,213.93,213.93,5398.0,191.3543,191.408,191.3006,191.3006,5398.0
2020-01-15 14:20:00,213.95,214.12,213.89,213.89,2852.0,191.3185,191.4706,191.2649,191.2649,2852.0
2020-01-15 14:25:00,213.94,213.96,213.83,213.87,3856.0,191.3096,191.3275,191.2112,191.247,3856.0
2020-01-15 14:30:00,213.84,213.93,213.79,213.85,6368.0,191.2202,191.3006,191.1755,191.2291,6368.0
2020-01-15 14:35:00,213.85,213.88,213.64,213.84,2972.0,191.2291,191.2559,191.0413,191.2202,2972.0
2020-01-15 14:40:00,213.84,213.86,213.67,213.67,4863.0,191.2202,191.2381,191.0682,191.0682,4863.0
2020-01-15 14:45:00,213.64,213.64,213.36,213.36,3500.0,191.0413,191.0413,190.7909,190.7909,3500.0
2020-01-15 14:50:00,213.39,213.61,213.38,213.4,3992.0,190.8178,191.0145,190.8088,190.8267,3992.0
2020-01-15 14:55:00,213.39,213.43,213.03,213.03,8217.0,190.8178,190.8535,190.4958,190.4958,8217.0
2020-01-15 15:00:00,213.02,213.02,212.75,212.81,12707.0,190.4869,190.4869,190.2455,190.2991,12707.0
2020-01-15 15:05:00,212.79,212.97,212.67,212.97,5769.0,190.2812,190.4422,190.1739,190.4422,5769.0
2020-01-15 15:10:00,213.02,213.22,213.01,213.18,3226.0,190.4869,190.6658,190.478,190.63,3226.0
2020-01-15 15:15:00,213.2,213.27,213.18,213.27,2082.0,190.6479,190.7105,190.63,190.7105,2082.0
2020-01-15 15:20:00,213.27,213.37,213.13,213.32,6998.0,190.7105,190.7999,190.5853,190.7552,6998.0
2020-01-15 15:25:00,213.27,213.28,213.1,213.24,3151.0,190.7105,190.7194,190.5584,190.6836,3151.0
2020-01-15 15:30:00,213.35,213.35,213.13,213.24,4017.0,190.782,190.782,190.5853,190.6836,4017.0
2020-01-15 15:35:00,213.17,213.42,213.17,213.2,5952.0,190.621,190.8446,190.621,190.6479,5952.0
2020-01-15 15:40:00,213.21,213.32,213.05,213.28,4212.0,190.6568,190.7552,190.5137,190.7194,4212.0
2020-01-15 15:45:00,213.26,213.54,213.23,213.42,5547.0,190.7015,190.9519,190.6747,190.8446,5547.0
2020-01-15 15:50:00,213.44,213.51,213.25,213.35,11049.0,190.8625,190.9251,190.6926,190.782,11049.0
2020-01-15 15:55:00,213.33,213.36,213.08,213.18,40807.0,190.7641,190.7909,190.5406,190.63,40807.0
2020-01-16 09:30:00,214.02,214.82,213.6,213.99,17342.0,191.3811,192.0965,191.0056,191.3543,17342.0
2020-01-16 09:35:00,213.98,214.17,213.21,213.21,4719.0,191.3454,191.5153,190.6568,190.6568,4719.0
2020-01-16 09:40:00,213.46,213.61,213.2,213.5,4824.0,190.8804,191.0145,190.6479,190.9161,4824.0
2020-01-16 09:45:00,213.64,214.32,213.64,213.97,6133.0,191.0413,191.6494,191.0413,191.3364,6133.0
2020-01-16 09:50:00,214.11,214.24,214.11,214.21,2100.0,191.4616,191.5779,191.4616,191.551,2100.0
2020-01-16 09:55:00,214.35,214.62,214.35,214.62,4005.0,191.6762,191.9177,191.6762,191.9177,4005.0
2020-01-16 10:00:00,214.86,214.86,214.36,214.38,6194.0,192.1323,192.1323,191.6852,191.703,6194.0
2020-01-16 10:05:00,214.36,214.55,214.28,214.28,3778.0,191.6852,191.8551,191.6136,191.6136,3778.0
2020-01-16 10:10:00,214.32,214.4,213.98,214.07,4478.0,191.6494,191.7209,191.3454,191.4258,4478.0
2020-01-16 10:15:00,214.09,214.13,213.78,213.78,5548.0,191.4437,191.4795,191.1665,191.1665,5548.0
2020-01-16 10:20:00,213.88,214.03,213.88,214.03,5081.0,191.2559,191.3901,191.2559,191.3901,5081.0
2020-01-16 10:25:00,214.03,214.03,213.91,214.03,5067.0,191.3901,191.3901,191.2828,191.3901,5067.0
2020-01-16 10:30:00,214.04,214.13,213.9,214.05,2403.0,191.399,191.4795,191.2738,191.408,2403.0
2020-01-16 10:35:00,214.13,214.23,214.09,214.23,5628.0,191.4795,191.5689,191.4437,191.5689,5628.0
2020-01-16 10:40:00,214.23,214.27,214.14,214.27,4371.0,191.5689,191.6047,191.4884,191.6047,4371.0
2020-01-16 10:45:00,214.33,214.33,213.89,214.19,7124.0,191.6583,191.6583,191.2649,191.5331,7124.0
2020-01-16 10:50:00,214.23,214.23,214.11,214.12,6187.0,191.5689,191.5689,191.4616,191.4706,6187.0
2020-01-16 10:55:00,214.2,214.24,214.17,214.24,3556.0,191.5421,191.5779,191.5153,191.5779,3556.0
2020-01-16 11:00:00,214.3,214.3,214.11,214.12,7901.0,191.6315,191.6315,191.4616,191.4706,7901.0
2020-01-16 11:05:00,214.18,214.25,214.11,214.21,9763.0,191.5242,191.5868,191.4616,191.551,9763.0
2020-01-16 11:10:00,214.25,214.3,214.2,214.3,7242.0,191.5868,191.6315,191.5421,191.6315,7242.0
2020-01-16 11:15:00,214.31,214.31,214.19,214.25,2690.0,191.6405,191.6405,191.5331,191.5868,2690.0
2020-01-16 11:20:00,214.18,214.28,214.17,214.21,3075.0,191.5242,191.6136,191.5153,191.551,3075.0
2020-01-16 11:25:00,214.2,214.2,213.9,213.91,2594.0,191.5421,191.5421,191.2738,191.2828,2594.0
2020-01-16 11:30:00,213.89,214.04,213.83,214.04,4126.0,191.2649,191.399,191.2112,191.399,4126.0
2020-01-16 11:35:00,214.05,214.05,213.89,213.94,2723.0,191.408,191.408,191.2649,191.3096,2723.0
2020-01-16 11:40:00,213.93,214.16,213.93,214.07,2555.0,191.3006,191.5063,191.3006,191.4258,2555.0
2020-01-16 11:45:00,214.15,214.25,214.12,214.24,2645.0,191.4974,191.5868,191.4706,191.5779,2645.0
2020-01-16 11:50:00,214.35,214.56,214.27,214.28,3398.0,191.6762,191.864,191.6047,191.6136,3398.0
2020-01-16 11:55:00,214.14,214.46,214.14,214.43,6902.0,191.4884,191.7746,191.4884,191.7478,6902.0
2020-01-16 12:00:00,214.43,214.65,214.43,214.59,1725.0,191.7478,191.9445,191.7478,191.8908,1725.0
2020-01-16 12:05:00,214.62,214.96,214.62,214.96,3627.0,191.9177,192.2217,191.9177,192.2217,3627.0
2020-01-16 12:10:00,214.98,214.99,214.76,214.77,1712.0,192.2396,192.2485,192.0429,192.0518,1712.0
2020-01-16 12:15:00,214.76,214.79,214.68,214.75,3446.0,192.0429,192.0697,191.9713,192.0339,3446.0
2020-01-16 12:20:00,214.77,214.88,214.67,214.72,3645.0,192.0518,192.1502,191.9624,192.0071,3645.0
2020-01-16 12:25:00,214.72,214.72,214.57,214.58,2474.0,192.0071,192.0071,191.8729,191.8819,2474.0
2020-01-16 12:30:00,214.58,214.61,214.44,214.44,4944.0,191.8819,191.9087,191.7567,191.7567,4944.0
2020-01-16 12:35:00,214.44,214.46,214.35,214.4,7820.0,191.7567,191.7746,191.6762,191.7209,7820.0
2020-01-16 12:40:00,214.4,214.47,214.37,214.43,1481.0,191.7209,191.7835,191.6941,191.7478,1481.0
2020-01-16 12:45:00,214.53,214.54,214.44,214.52,3759.0,191.8372,191.8461,191.7567,191.8282,3759.0
2020-01-16 12:50:00,214.51,214.53,214.47,214.53,1819.0,191.8193,191.8372,191.7835,191.8372,1819.0
2020-01-16 12:55:00,214.55,214.68,214.53,214.68,3493.0,191.8551,191.9713,191.8372,191.9713,3493.0
2020-01-16 13:00:00,214.61,214.64,214.56,214.58,2256.0,191.9087,191.9355,191.864,191.8819,2256.0
2020-01-16 13:05:00,214.63,214.75,214.58,214.7,1812.0,191.9266,192.0339,191.8819,191.9892,1812.0
2020-01-16 13:10:00,214.67,214.72,214.6,214.61,2500.0,191.9624,192.0071,191.8998,191.9087,2500.0
2020-01-16 13:15:00,214.59,214.64,214.46,214.58,1839.0,191.8908,191.9355,191.7746,191.8819,1839.0
2020-01-16 13:20:00,214.67,214.67,214.44,214.47,2627.0,191.9624,191.9624,191.7567,191.7835,2627.0
2020-01-16 13:25:00,214.44,214.63,214.44,214.58,2739.0,191.7567,191.9266,191.7567,191.8819,2739.0
2020-01-16 13:30:00,214.48,214.5,214.34,214.38,1205.0,191.7925,191.8104,191.6673,191.703,1205.0
2020-01-16 13:35:00,214.36,214.55,214.29,214.34,16002.0,191.6852,191.8551,191.6226,191.6673,16002.0
2020-01-16 13:40:00,214.32,214.5,214.28,214.44,3592.0,191.6494,191.8104,191.6136,191.7567,3592.0
2020-01-16 13:45:00,214.39,214.83,214.33,214.83,3284.0,191.712,192.1054,191.6583,192.1054,3284.0
2020-01-16 13:50:00,214.87,214.95,214.84,214.95,1088.0,192.1412,192.2128,192.1144,192.2128,1088.0
2020-01-16 13:55:00,214.86,214.94,214.82,214.88,4523.0,192.1323,192.2038,192.0965,192.1502,4523.0
2020-01-16 14:00:00,214.89,214.89,214.75,214.84,3330.0,192.1591,192.1591,192.0339,192.1144,3330.0
2020-01-16 14:05:00,214.84,214.92,214.75,214.83,4084.0,192.1144,192.1859,192.0339,192.1054,4084.0
2020-01-16 14:10:00,214.8,214.9,214.66,214.71,5967.0,192.0786,192.168,191.9534,191.9981,5967.0
2020-01-16 14:15:00,214.75,214.87,214.71,214.87,2542.0,192.0339,192.1412,191.9981,192.1412,2542.0
2020-01-16 14:20:00,214.88,214.88,214.65,214.68,6899.0,192.1502,192.1502,191.9445,191.9713,6899.0
2020-01-16 14:25:00,214.69,214.8,214.68,214.71,1600.0,191.9803,192.0786,191.9713,191.9981,1600.0
2020-01-16 14:30:00,214.76,214.8,214.59,214.59,2473.0,192.0429,192.0786,191.8908,191.8908,2473.0
2020-01-16 14:35:00,214.6,214.63,214.51,214.56,2700.0,191.8998,191.9266,191.8193,191.864,2700.0
2020-01-16 14:40:00,214.55,214.61,214.47,214.48,2030.0,191.8551,191.9087,191.7835,191.7925,2030.0
2020-01-16 14:45:00,214.47,214.54,214.44,214.44,4479.0,191.7835,191.8461,191.7567,191.7567,4479.0
2020-01-16 14:50:00,214.49,214.73,214.47,214.58,5488.0,191.8014,192.016,191.7835,191.8819,5488.0
2020-01-16 14:55:00,214.58,214.74,214.58,214.63,6571.0,191.8819,192.025,191.8819,191.9266,6571.0
2020-01-16 15:00:00,214.61,214.61,214.44,214.47,6215.0,191.9087,191.9087,191.7567,191.7835,6215.0
2020-01-16 15:05:00,214.49,214.71,214.49,214.65,4611.0,191.8014,191.9981,191.8014,191.9445,4611.0
2020-01-16 15:10:00,214.64,214.64,214.52,214.63,4219.0,191.9355,191.9355,191.8282,191.9266,4219.0
2020-01-16 15:15:00,214.66,214.69,214.5,214.5,5045.0,191.9534,191.9803,191.8104,191.8104,5045.0
2020-01-16 15:20:00,214.46,214.58,214.12,214.19,9040.0,191.7746,191.8819,191.4706,191.5331,9040.0
2020-01-16 15:25:00,214.2,214.6,214.2,214.5,5938.0,191.5421,191.8998,191.5421,191.8104,5938.0
2020-01-16 15:30:00,214.49,214.57,214.4,214.48,7179.0,191.8014,191.8729,191.7209,191.7925,7179.0
2020-01-16 15:35:00,214.52,214.54,214.43,214.5,10587.0,191.8282,191.8461,191.7478,191.8104,10587.0
2020-01-16 15:40:00,214.5,214.65,214.45,214.57,8692.0,191.8104,191.9445,191.7656,191.8729,8692.0
2020-01-16 15:45:00,214.56,214.6,214.41,214.53,12771.0,191.864,191.8998,191.7299,191.8372,12771.0
2020-01-16 15:50:00,214.56,214.61,214.41,214.58,19119.0,191.864,191.9087,191.7299,191.8819,19119.0
2020-01-16 15:55:00,214.56,214.62,214.2,214.43,63958.0,191.864,191.9177,191.5421,191.7478,63958.0
2020-01-17 09:30:00,215.3,215.47,214.01,214.55,121575.0,192.5257,192.6777,191.3722,191.8551,121575.0
2020-01-17 09:35:00,214.51,215.59,214.4,215.21,21105.0,191.8193,192.7851,191.7209,192.4453,21105.0
2020-01-17 09:40:00,215.06,215.37,214.61,214.86,7532.0,192.3111,192.5883,191.9087,192.1323,7532.0
2020-01-17 09:45:00,214.92,215.3,214.9,215.24,6871.0,192.1859,192.5257,192.168,192.4721,6871.0
2020-01-17 09:50:00,215.09,215.3,215.06,215.17,13933.0,192.3379,192.5257,192.3111,192.4095,13933.0
2020-01-17 09:55:00,215.16,215.29,215.07,215.13,8525.0,192.4005,192.5168,192.3201,192.3737,8525.0
2020-01-17 10:00:00,215.12,215.75,214.61,215.6,13359.0,192.3648,192.9281,191.9087,192.794,13359.0
2020-01-17 10:05:00,215.64,215.64,215.14,215.36,5876.0,192.8298,192.8298,192.3827,192.5794,5876.0
2020-01-17 10:10:00,215.5,215.52,215.06,215.12,4310.0,192.7046,192.7225,192.3111,192.3648,4310.0
2020-01-17 10:15:00,215.22,215.38,215.04,215.3,4524.0,192.4542,192.5973,192.2932,192.5257,4524.0
2020-01-17 10:20:00,215.24,215.4,215.2,215.39,7497.0,192.4721,192.6152,192.4363,192.6062,7497.0
2020-01-17 10:25:00,215.4,215.64,215.22,215.54,5297.0,192.6152,192.8298,192.4542,192.7403,5297.0
2020-01-17 10:30:00,215.54,215.91,215.49,215.84,12644.0,192.7403,193.0712,192.6956,193.0086,12644.0
2020-01-17 10:35:00,215.72,216.36,215.7,216.26,11642.0,192.9013,193.4736,192.8834,193.3842,11642.0
2020-01-17 10:40:00,216.2,216.32,216.1,216.25,10115.0,193.3305,193.4378,193.2411,193.3752,10115.0
2020-01-17 10:45:00,216.24,216.55,216.14,216.52,16670.0,193.3663,193.6435,193.2769,193.6167,16670.0
2020-01-17 10:50:00,216.5,217.05,216.29,216.85,35127.0,193.5988,194.0906,193.411,193.9118,35127.0
2020-01-17 10:55:00,216.92,217.11,216.83,216.92,43020.0,193.9744,194.1443,193.8939,193.9744,43020.0
2020-01-17 11:00:00,216.93,217.06,216.66,216.84,47072.0,193.9833,194.0996,193.7419,193.9028,47072.0
2020-01-17 11:05:00,216.78,216.96,216.62,216.91,7000.0,193.8492,194.0101,193.7061,193.9654,7000.0
2020-01-17 11:10:00,216.91,217.11,216.71,216.71,15524.0,193.9654,194.1443,193.7866,193.7866,15524.0
2020-01-17 11:15:00,216.72,216.87,216.49,216.8,20293.0,193.7955,193.9297,193.5899,193.8671,20293.0
2020-01-17 11:20:00,216.84,217.0,216.71,217.0,6721.0,193.9028,194.0459,193.7866,194.0459,6721.0
2020-01-17 11:25:00,217.01,217.02,216.91,216.96,10595.0,194.0548,194.0638,193.9654,194.0101,10595.0
2020-01-17 11:30:00,216.99,217.01,216.88,216.89,6292.0,194.037,194.0548,193.9386,193.9475,6292.0
2020-01-17 11:35:00,216.87,217.0,216.75,216.9,7056.0,193.9297,194.0459,193.8224,193.9565,7056.0
2020-01-17 11:40:00,216.95,217.05,216.91,217.0,6926.0,194.0012,194.0906,193.9654,194.0459,6926.0
2020-01-17 11:45:00,217.0,217.04,216.75,216.83,11502.0,194.0459,194.0817,193.8224,193.8939,11502.0
2020-01-17 11:50:00,216.82,217.01,216.81,216.82,7773.0,193.8849,194.0548,193.876,193.8849,7773.0
2020-01-17 11:55:00,216.84,216.9,216.78,216.89,5461.0,193.9028,193.9565,193.8492,193.9475,5461.0
2020-01-17 12:00:00,216.86,216.91,216.84,216.88,2321.0,193.9207,193.9654,193.9028,193.9386,2321.0
2020-01-17 12:05:00,216.9,217.05,216.87,216.87,16725.0,193.9565,194.0906,193.9297,193.9297,16725.0
2020-01-17 12:10:00,216.91,217.05,216.9,217.0,14828.0,193.9654,194.0906,193.9565,194.0459,14828.0
2020-01-17 12:15:00,217.03,217.6,217.01,217.59,9720.0,194.0727,194.5824,194.0548,194.5735,9720.0
2020-01-17 12:20:00,217.58,217.97,217.54,217.89,15149.0,194.5646,194.9133,194.5288,194.8418,15149.0
2020-01-17 12:25:00,217.89,218.3,217.88,218.3,11792.0,194.8418,195.2084,194.8328,195.2084,11792.0
2020-01-17 12:30:00,218.24,218.28,217.9,218.24,13130.0,195.1547,195.1905,194.8507,195.1547,13130.0
2020-01-17 12:35:00,218.27,218.27,218.05,218.19,11644.0,195.1816,195.1816,194.9848,195.11,11644.0
2020-01-17 12:40:00,218.2,218.45,218.17,218.4,10954.0,195.119,195.3425,195.0921,195.2978,10954.0
2020-01-17 12:45:00,218.38,218.55,218.35,218.5,8744.0,195.2799,195.4319,195.2531,195.3872,8744.0
2020-01-17 12:50:00,218.48,218.53,218.13,218.16,9688.0,195.3694,195.4141,195.0564,195.0832,9688.0
2020-01-17 12:55:00,218.21,218.36,218.1,218.1,8445.0,195.1279,195.262,195.0295,195.0295,8445.0
2020-01-17 13:00:00,218.16,218.17,217.77,217.77,40512.0,195.0832,195.0921,194.7345,194.7345,40512.0
2020-01-17 13:05:00,217.78,218.18,217.63,218.13,12500.0,194.7434,195.1011,194.6093,195.0564,12500.0
2020-01-17 13:10:00,218.13,218.54,218.12,218.45,11553.0,195.0564,195.423,195.0474,195.3425,11553.0
2020-01-17 13:15:00,218.49,218.57,218.24,218.34,25407.0,195.3783,195.4498,195.1547,195.2442,25407.0
2020-01-17 13:20:00,218.31,218.32,217.86,217.99,12375.0,195.2173,195.2263,194.8149,194.9312,12375.0
2020-01-17 13:25:00,217.97,218.04,217.88,218.04,6312.0,194.9133,194.9759,194.8328,194.9759,6312.0
2020-01-17 13:30:00,217.98,218.09,217.93,218.05,3499.0,194.9222,195.0206,194.8775,194.9848,3499.0
2020-01-17 13:35:00,218.09,218.31,217.98,218.17,20394.0,195.0206,195.2173,194.9222,195.0921,20394.0
2020-01-17 13:40:00,218.15,218.15,217.95,218.08,6089.0,195.0743,195.0743,194.8954,195.0117,6089.0
2020-01-17 13:45:00,218.04,218.15,217.99,218.1,6057.0,194.9759,195.0743,194.9312,195.0295,6057.0
2020-01-17 13:50:00,218.1,218.16,217.98,217.98,5214.0,195.0295,195.0832,194.9222,194.9222,5214.0
2020-01-17 13:55:00,218.05,218.1,218.0,218.01,32070.0,194.9848,195.0295,194.9401,194.9491,32070.0
2020-01-17 14:00:00,218.08,218.1,217.9,217.97,13361.0,195.0117,195.0295,194.8507,194.9133,13361.0
2020-01-17 14:05:00,217.97,218.19,217.97,218.13,21163.0,194.9133,195.11,194.9133,195.0564,21163.0
2020-01-17 14:10:00,218.17,218.31,218.11,218.2,8862.0,195.0921,195.2173,195.0385,195.119,8862.0
2020-01-17 14:15:00,218.24,218.32,218.18,218.24,5682.0,195.1547,195.2263,195.1011,195.1547,5682.0
2020-01-17 14:20:00,218.24,218.33,218.17,218.3,6117.0,195.1547,195.2352,195.0921,195.2084,6117.0
2020-01-17 14:25:00,218.26,218.5,218.26,218.42,9890.0,195.1726,195.3872,195.1726,195.3157,9890.0
2020-01-17 14:30:00,218.48,218.57,218.36,218.57,35763.0,195.3694,195.4498,195.262,195.4498,35763.0
2020-01-17 14:35:00,218.59,218.66,218.41,218.59,30663.0,195.4677,195.5303,195.3068,195.4677,30663.0
2020-01-17 14:40:00,218.6,218.66,218.27,218.3,10019.0,195.4767,195.5303,195.1816,195.2084,10019.0
2020-01-17 14:45:00,218.34,218.43,218.24,218.31,11835.0,195.2442,195.3246,195.1547,195.2173,11835.0
2020-01-17 14:50:00,218.34,218.39,218.28,218.34,13412.0,195.2442,195.2889,195.1905,195.2442,13412.0
2020-01-17 14:55:00,218.36,218.45,218.28,218.45,9315.0,195.262,195.3425,195.1905,195.3425,9315.0
2020-01-17 15:00:00,218.46,218.63,218.3,218.63,12439.0,195.3515,195.5035,195.2084,195.5035,12439.0
2020-01-17 15:05:00,218.6,218.78,218.59,218.7,10525.0,195.4767,195.6376,195.4677,195.5661,10525.0
2020-01-17 15:10:00,218.73,218.77,218.62,218.76,12312.0,195.5929,195.6287,195.4945,195.6197,12312.0
2020-01-17 15:15:00,218.71,219.06,218.71,218.83,13676.0,195.575,195.888,195.575,195.6823,13676.0
2020-01-17 15:20:00,218.83,218.98,218.78,218.88,12140.0,195.6823,195.8165,195.6376,195.727,12140.0
2020-01-17 15:25:00,218.9,219.08,218.88,218.95,13605.0,195.7449,195.9059,195.727,195.7896,13605.0
2020-01-17 15:30:00,218.97,219.1,218.89,218.95,19706.0,195.8075,195.9238,195.736,195.7896,19706.0
2020-01-17 15:35:00,218.96,218.99,218.71,218.8,15406.0,195.7986,195.8254,195.575,195.6555,15406.0
2020-01-17 15:40:00,218.8,219.07,218.71,218.99,20799.0,195.6555,195.8969,195.575,195.8254,20799.0
2020-01-17 15:45:00,218.99,219.2,218.9,219.18,22934.0,195.8254,196.0132,195.7449,195.9953,22934.0
2020-01-17 15:50:00,219.24,219.24,218.98,219.2,36382.0,196.049,196.049,195.8165,196.0132,36382.0
2020-01-17 15:55:00,219.23,219.47,218.93,219.39,141354.0,196.04,196.2546,195.7718,196.1831,141354.0
2020-01-21 09:30:00,219.4,220.74,219.2,220.23,45934.0,196.192,197.3903,196.0132,196.9342,45934.0
2020-01-21 09:35:00,220.39,221.34,220.24,220.57,11774.0,197.0773,197.9268,196.9432,197.2383,11774.0
2020-01-21 09:40:00,220.59,220.8,219.76,220.45,11505.0,197.2562,197.4439,196.514,197.131,11505.0
2020-01-21 09:45:00,220.3,220.96,220.16,220.9,12334.0,196.9968,197.587,196.8716,197.5334,12334.0
2020-01-21 09:50:00,220.92,220.94,220.6,220.83,12067.0,197.5513,197.5691,197.2651,197.4708,12067.0
2020-01-21 09:55:00,220.81,220.99,220.3,220.49,12620.0,197.4529,197.6138,196.9968,197.1667,12620.0
2020-01-21 10:00:00,220.31,220.87,220.2,220.77,10431.0,197.0058,197.5065,196.9074,197.4171,10431.0
2020-01-21 10:05:00,220.64,221.19,220.52,221.15,17498.0,197.3009,197.7927,197.1936,197.7569,17498.0
2020-01-21 10:10:00,221.1,221.26,220.91,221.07,16733.0,197.7122,197.8553,197.5423,197.6854,16733.0
2020-01-21 10:15:00,221.04,221.11,220.51,220.71,8187.0,197.6586,197.7212,197.1846,197.3635,8187.0
2020-01-21 10:20:00,220.55,220.88,220.5,220.58,8591.0,197.2204,197.5155,197.1757,197.2472,8591.0
2020-01-21 10:25:00,220.57,220.67,220.21,220.28,6071.0,197.2383,197.3277,196.9164,196.9789,6071.0
2020-01-21 10:30:00,220.27,220.37,219.79,219.99,12185.0,196.97,197.0594,196.5408,196.7196,12185.0
2020-01-21 10:35:00,220.04,220.22,219.97,220.15,7065.0,196.7643,196.9253,196.7017,196.8627,7065.0
2020-01-21 10:40:00,220.14,220.18,219.43,219.43,10194.0,196.8538,196.8895,196.2189,196.2189,10194.0
2020-01-21 10:45:00,219.45,219.61,219.14,219.4,19319.0,196.2367,196.3798,195.9595,196.192,19319.0
2020-01-21 10:50:00,219.35,219.47,219.05,219.22,12383.0,196.1473,196.2546,195.8791,196.0311,12383.0
2020-01-21 10:55:00,219.16,219.26,219.05,219.06,14525.0,195.9774,196.0668,195.8791,195.888,14525.0
2020-01-21 11:00:00,219.15,219.62,219.11,219.5,14324.0,195.9685,196.3888,195.9327,196.2815,14324.0
2020-01-21 11:05:00,219.49,219.75,219.31,219.31,9512.0,196.2725,196.505,196.1116,196.1116,9512.0
2020-01-21 11:10:00,219.36,219.6,219.07,219.29,11050.0,196.1563,196.3709,195.8969,196.0937,11050.0
2020-01-21 11:15:00,219.29,219.5,219.2,219.46,9076.0,196.0937,196.2815,196.0132,196.2457,9076.0
2020-01-21 11:20:00,219.51,219.78,219.43,219.69,7844.0,196.2904,196.5318,196.2189,196.4514,7844.0
2020-01-21 11:25:00,219.69,219.7,219.5,219.58,7593.0,196.4514,196.4603,196.2815,196.353,7593.0
2020-01-21 11:30:00,219.58,219.75,219.54,219.75,5936.0,196.353,196.505,196.3172,196.505,5936.0
2020-01-21 11:35:00,219.67,219.72,219.5,219.5,4833.0,196.4335,196.4782,196.2815,196.2815,4833.0
2020-01-21 11:40:00,219.54,219.95,219.54,219.95,8380.0,196.3172,196.6839,196.3172,196.6839,8380.0
2020-01-21 11:45:00,219.85,220.43,219.77,219.77,39195.0,196.5944,197.1131,196.5229,196.5229,39195.0
2020-01-21 11:50:00,219.84,219.84,218.95,219.0,22359.0,196.5855,196.5855,195.7896,195.8343,22359.0
2020-01-21 11:55:00,219.0,219.6,218.99,219.51,5471.0,195.8343,196.3709,195.8254,196.2904,5471.0
2020-01-21 12:00:00,219.48,220.2,219.36,220.15,5855.0,196.2636,196.9074,196.1563,196.8627,5855.0
2020-01-21 12:05:00,220.08,220.08,219.71,219.88,5022.0,196.8001,196.8001,196.4692,196.6213,5022.0
2020-01-21 12:10:00,219.72,220.02,219.58,220.02,3992.0,196.4782,196.7465,196.353,196.7465,3992.0
2020-01-21 12:15:00,219.92,219.95,219.66,219.75,6356.0,196.657,196.6839,196.4245,196.505,6356.0
2020-01-21 12:20:00,219.69,219.95,219.49,219.59,6567.0,196.4514,196.6839,196.2725,196.3619,6567.0
2020-01-21 12:25:00,219.57,219.68,219.54,219.65,4258.0,196.3441,196.4424,196.3172,196.4156,4258.0
2020-01-21 12:30:00,219.71,219.8,219.6,219.73,7107.0,196.4692,196.5497,196.3709,196.4871,7107.0
2020-01-21 12:35:00,219.63,219.71,219.54,219.56,2961.0,196.3977,196.4692,196.3172,196.3351,2961.0
2020-01-21 12:40:00,219.65,219.87,219.64,219.64,10365.0,196.4156,196.6123,196.4066,196.4066,10365.0
2020-01-21 12:45:00,219.62,219.76,219.53,219.64,5625.0,196.3888,196.514,196.3083,196.4066,5625.0
2020-01-21 12:50:00,219.66,220.11,219.66,220.08,44502.0,196.4245,196.8269,196.4245,196.8001,44502.0
2020-01-21 12:55:00,220.03,220.07,219.73,219.76,3900.0,196.7554,196.7912,196.4871,196.514,3900.0
2020-01-21 13:00:00,219.71,220.41,219.71,220.3,8039.0,196.4692,197.0952,196.4692,196.9968,8039.0
2020-01-21 13:05:00,220.25,220.35,220.06,220.1,12863.0,196.9521,197.0415,196.7822,196.818,12863.0
2020-01-21 13:10:00,220.08,220.09,219.74,219.91,11154.0,196.8001,196.809,196.4961,196.6481,11154.0
2020-01-21 13:15:00,220.0,220.07,219.92,220.0,8680.0,196.7286,196.7912,196.657,196.7286,8680.0
2020-01-21 13:20:00,219.96,220.03,219.91,219.99,2428.0,196.6928,196.7554,196.6481,196.7196,2428.0
2020-01-21 13:25:00,219.98,219.98,219.64,219.86,4388.0,196.7107,196.7107,196.4066,196.6034,4388.0
2020-01-21 13:30:00,219.86,219.86,219.4,219.46,4485.0,196.6034,196.6034,196.192,196.2457,4485.0
2020-01-21 13:35:00,219.4,219.48,219.11,219.14,4862.0,196.192,196.2636,195.9327,195.9595,4862.0
2020-01-21 13:40:00,219.09,219.29,218.96,219.15,8311.0,195.9148,196.0937,195.7986,195.9685,8311.0
2020-01-21 13:45:00,219.1,219.11,218.93,218.99,8996.0,195.9238,195.9327,195.7718,195.8254,8996.0
2020-01-21 13:50:00,219.03,219.5,219.02,219.02,15195.0,195.8612,196.2815,195.8522,195.8522,15195.0
2020-01-21 13:55:00,219.15,219.31,218.7,218.74,8749.0,195.9685,196.1116,195.5661,195.6018,8749.0
2020-01-21 14:00:00,218.76,218.82,218.57,218.67,5798.0,195.6197,195.6734,195.4498,195.5393,5798.0
2020-01-21 14:05:00,218.66,218.73,218.35,218.66,12462.0,195.5303,195.5929,195.2531,195.5303,12462.0
2020-01-21 14:10:00,218.71,218.83,218.37,218.81,11671.0,195.575,195.6823,195.271,195.6644,11671.0
2020-01-21 14:15:00,218.81,219.0,218.51,218.51,4630.0,195.6644,195.8343,195.3962,195.3962,4630.0
2020-01-21 14:20:00,218.59,218.76,218.48,218.7,7293.0,195.4677,195.6197,195.3694,195.5661,7293.0
2020-01-21 14:25:00,218.61,218.77,218.6,218.62,3500.0,195.4856,195.6287,195.4767,195.4945,3500.0
2020-01-21 14:30:00,218.73,218.74,218.27,218.27,3581.0,195.5929,195.6018,195.1816,195.1816,3581.0
2020-01-21 14:35:00,218.2,218.23,217.81,218.23,12478.0,195.119,195.1458,194.7702,195.1458,12478.0
2020-01-21 14:40:00,218.16,218.35,218.13,218.28,2000.0,195.0832,195.2531,195.0564,195.1905,2000.0
2020-01-21 14:45:00,218.28,218.6,218.26,218.52,7797.0,195.1905,195.4767,195.1726,195.4051,7797.0
2020-01-21 14:50:00,218.54,218.84,218.31,218.72,5027.0,195.423,195.6913,195.2173,195.584,5027.0
2020-01-21 14:55:00,218.82,219.19,218.67,218.97,4174.0,195.6734,196.0042,195.5393,195.8075,4174.0
2020-01-21 15:00:00,219.04,219.24,219.03,219.23,2458.0,195.8701,196.049,195.8612,196.04,2458.0
2020-01-21 15:05:00,219.23,219.52,219.2,219.52,2943.0,196.04,196.2993,196.0132,196.2993,2943.0
2020-01-21 15:10:00,219.55,220.08,219.54,219.7,11259.0,196.3262,196.8001,196.3172,196.4603,11259.0
2020-01-21 15:15:00,219.63,219.74,219.61,219.71,4516.0,196.3977,196.4961,196.3798,196.4692,4516.0
2020-01-21 15:20:00,219.69,220.08,219.55,220.03,6023.0,196.4514,196.8001,196.3262,196.7554,6023.0
2020-01-21 15:25:00,220.08,220.33,220.01,220.27,10385.0,196.8001,197.0237,196.7375,196.97,10385.0
2020-01-21 15:30:00,220.25,220.27,219.91,220.0,9785.0,196.9521,196.97,196.6481,196.7286,9785.0
2020-01-21 15:35:00,220.0,220.38,219.94,220.21,15221.0,196.7286,197.0684,196.6749,196.9164,15221.0
2020-01-21 15:40:00,220.16,220.44,220.13,220.42,16461.0,196.8716,197.122,196.8448,197.1041,16461.0
2020-01-21 15:45:00,220.39,220.49,220.15,220.15,18573.0,197.0773,197.1667,196.8627,196.8627,18573.0
2020-01-21 15:50:00,220.15,220.36,220.15,220.34,26058.0,196.8627,197.0505,196.8627,197.0326,26058.0
2020-01-21 15:55:00,220.34,220.55,220.32,220.41,57183.0,197.0326,197.2204,197.0147,197.0952,57183.0
2020-01-22 09:30:00,221.0,221.27,220.58,221.27,21343.0,197.6228,197.8642,197.2472,197.8642,21343.0
2020-01-22 09:35:00,221.14,221.26,220.96,221.18,4193.0,197.748,197.8553,197.587,197.7837,4193.0
2020-01-22 09:40:00,221.37,222.94,221.37,222.75,21819.0,197.9537,199.3576,197.9537,199.1877,21819.0
2020-01-22 09:45:00,222.83,222.93,222.11,222.38,11341.0,199.2592,199.3486,198.6154,198.8568,11341.0
2020-01-22 09:50:00,222.3,222.72,222.27,222.36,10945.0,198.7853,199.1608,198.7584,198.8389,10945.0
2020-01-22 09:55:00,222.36,222.36,221.99,222.06,12691.0,198.8389,198.8389,198.5081,198.5707,12691.0
2020-01-22 10:00:00,222.02,222.17,221.5,222.07,8448.0,198.5349,198.669,198.0699,198.5796,8448.0
2020-01-22 10:05:00,222.02,222.12,221.63,222.07,6947.0,198.5349,198.6243,198.1861,198.5796,6947.0
2020-01-22 10:10:00,222.09,222.49,221.77,222.49,11535.0,198.5975,198.9552,198.3113,198.9552,11535.0
2020-01-22 10:15:00,222.5,223.0,222.44,222.53,15741.0,198.9641,199.4112,198.9105,198.9909,15741.0
2020-01-22 10:20:00,222.77,222.92,222.31,222.49,8001.0,199.2056,199.3397,198.7942,198.9552,8001.0
2020-01-22 10:25:00,222.62,222.62,222.19,222.28,9543.0,199.0714,199.0714,198.6869,198.7674,9543.0
2020-01-22 10:30:00,222.28,222.5,222.0,222.5,11596.0,198.7674,198.9641,198.517,198.9641,11596.0
2020-01-22 10:35:00,222.55,222.74,222.29,222.68,18545.0,199.0088,199.1787,198.7763,199.1251,18545.0
2020-01-22 10:40:00,222.7,222.72,222.39,222.4,11284.0,199.143,199.1608,198.8658,198.8747,11284.0
2020-01-22 10:45:00,222.46,222.79,222.46,222.52,11918.0,198.9284,199.2234,198.9284,198.982,11918.0
2020-01-22 10:50:00,222.55,222.65,222.36,222.36,5288.0,199.0088,199.0983,198.8389,198.8389,5288.0
2020-01-22 10:55:00,222.36,222.38,222.03,222.1,7665.0,198.8389,198.8568,198.5438,198.6064,7665.0
2020-01-22 11:00:00,222.15,222.21,221.54,221.54,12922.0,198.6511,198.7048,198.1057,198.1057,12922.0
2020-01-22 11:05:00,221.54,221.6,221.39,221.43,5643.0,198.1057,198.1593,197.9715,198.0073,5643.0
2020-01-22 11:10:00,221.46,221.51,221.16,221.23,10154.0,198.0341,198.0788,197.7659,197.8285,10154.0
2020-01-22 11:15:00,221.24,222.05,221.19,221.99,30497.0,197.8374,198.5617,197.7927,198.5081,30497.0
2020-01-22 11:20:00,221.88,221.94,221.27,221.35,12580.0,198.4097,198.4634,197.8642,197.9358,12580.0
2020-01-22 11:25:00,221.37,221.45,220.71,221.43,13521.0,197.9537,198.0252,197.3635,198.0073,13521.0
2020-01-22 11:30:00,221.48,221.48,221.2,221.41,6348.0,198.052,198.052,197.8016,197.9894,6348.0
2020-01-22 11:35:00,221.36,221.84,221.34,221.71,8306.0,197.9447,198.3739,197.9268,198.2577,8306.0
2020-01-22 11:40:00,221.7,221.82,221.66,221.81,5487.0,198.2487,198.356,198.213,198.3471,5487.0
2020-01-22 11:45:00,221.79,221.8,221.51,221.67,21400.0,198.3292,198.3382,198.0788,198.2219,21400.0
2020-01-22 11:50:00,221.66,221.86,221.25,221.31,19418.0,198.213,198.3918,197.8463,197.9,19418.0
2020-01-22 11:55:00,221.28,221.45,221.15,221.34,9509.0,197.8732,198.0252,197.7569,197.9268,9509.0
2020-01-22 12:00:00,221.35,221.52,221.17,221.26,4487.0,197.9358,198.0878,197.7748,197.8553,4487.0
2020-01-22 12:05:00,221.18,221.27,221.05,221.19,7815.0,197.7837,197.8642,197.6675,197.7927,7815.0
2020-01-22 12:10:00,221.23,221.41,221.17,221.32,9215.0,197.8285,197.9894,197.7748,197.9089,9215.0
2020-01-22 12:15:00,221.37,221.51,221.23,221.38,6183.0,197.9537,198.0788,197.8285,197.9626,6183.0
2020-01-22 12:20:00,221.44,221.45,221.24,221.45,7510.0,198.0162,198.0252,197.8374,198.0252,7510.0
2020-01-22 12:25:00,221.42,221.53,221.38,221.47,3966.0,197.9984,198.0967,197.9626,198.0431,3966.0
2020-01-22 12:30:00,221.41,221.56,221.34,221.56,5409.0,197.9894,198.1236,197.9268,198.1236,5409.0
2020-01-22 12:35:00,221.58,221.59,221.42,221.58,6483.0,198.1414,198.1504,197.9984,198.1414,6483.0
2020-01-22 12:40:00,221.56,221.84,221.54,221.84,6370.0,198.1236,198.3739,198.1057,198.3739,6370.0
2020-01-22 12:45:00,221.84,222.17,221.83,222.02,4369.0,198.3739,198.669,198.365,198.5349,4369.0
2020-01-22 12:50:00,222.09,222.19,221.98,221.99,7204.0,198.5975,198.6869,198.4991,198.5081,7204.0
2020-01-22 12:55:00,221.98,222.23,221.82,222.18,8031.0,198.4991,198.7227,198.356,198.678,8031.0
2020-01-22 13:00:00,222.15,222.36,222.08,222.21,17265.0,198.6511,198.8389,198.5885,198.7048,17265.0
2020-01-22 13:05:00,222.12,222.2,221.87,221.98,2851.0,198.6243,198.6959,198.4008,198.4991,2851.0
2020-01-22 13:10:00,221.98,222.02,221.73,221.8,3801.0,198.4991,198.5349,198.2756,198.3382,3801.0
2020-01-22 13:15:00,221.82,222.0,221.69,221.69,16303.0,198.356,198.517,198.2398,198.2398,16303.0
2020-01-22 13:20:00,221.57,221.65,221.45,221.62,4024.0,198.1325,198.204,198.0252,198.1772,4024.0
2020-01-22 13:25:00,221.52,221.62,221.37,221.37,2196.0,198.0878,198.1772,197.9537,197.9537,2196.0
2020-01-22 13:30:00,221.36,221.36,221.25,221.25,1868.0,197.9447,197.9447,197.8463,197.8463,1868.0
2020-01-22 13:35:00,221.3,221.4,221.2,221.2,6729.0,197.8911,197.9805,197.8016,197.8016,6729.0
2020-01-22 13:40:00,221.23,221.62,221.23,221.5,6252.0,197.8285,198.1772,197.8285,198.0699,6252.0
2020-01-22 13:45:00,221.44,221.44,221.14,221.14,7705.0,198.0162,198.0162,197.748,197.748,7705.0
2020-01-22 13:50:00,221.12,221.34,221.09,221.2,7097.0,197.7301,197.9268,197.7033,197.8016,7097.0
2020-01-22 13:55:00,221.27,221.32,221.21,221.22,6199.0,197.8642,197.9089,197.8106,197.8195,6199.0
2020-01-22 14:00:00,221.2,221.35,221.08,221.14,28609.0,197.8016,197.9358,197.6943,197.748,28609.0
2020-01-22 14:05:00,221.08,221.13,220.97,220.98,6261.0,197.6943,197.739,197.596,197.6049,6261.0
2020-01-22 14:10:00,221.01,221.01,220.66,220.7,3951.0,197.6317,197.6317,197.3188,197.3545,3951.0
2020-01-22 14:15:00,220.75,220.75,220.43,220.43,3428.0,197.3992,197.3992,197.1131,197.1131,3428.0
2020-01-22 14:20:00,220.47,220.79,220.46,220.64,5444.0,197.1489,197.435,197.1399,197.3009,5444.0
2020-01-22 14:25:00,220.63,220.65,220.44,220.59,3988.0,197.2919,197.3098,197.122,197.2562,3988.0
2020-01-22 14:30:00,220.58,220.59,220.43,220.53,2346.0,197.2472,197.2562,197.1131,197.2025,2346.0
2020-01-22 14:35:00,220.53,220.53,220.2,220.2,7530.0,197.2025,197.2025,196.9074,196.9074,7530.0
2020-01-22 14:40:00,220.22,220.28,219.94,220.02,6245.0,196.9253,196.9789,196.6749,196.7465,6245.0
2020-01-22 14:45:00,219.98,219.98,219.77,219.8,8530.0,196.7107,196.7107,196.5229,196.5497,8530.0
2020-01-22 14:50:00,219.77,219.86,219.56,219.73,4778.0,196.5229,196.6034,196.3351,196.4871,4778.0
2020-01-22 14:55:00,219.8,219.96,219.75,219.91,4072.0,196.5497,196.6928,196.505,196.6481,4072.0
2020-01-22 15:00:00,219.95,220.08,219.73,219.94,4952.0,196.6839,196.8001,196.4871,196.6749,4952.0
2020-01-22 15:05:00,219.94,219.99,219.69,219.69,11438.0,196.6749,196.7196,196.4514,196.4514,11438.0
2020-01-22 15:10:00,219.76,219.87,219.62,219.62,4250.0,196.514,196.6123,196.3888,196.3888,4250.0
2020-01-22 15:15:00,219.66,219.71,219.52,219.62,9932.0,196.4245,196.4692,196.2993,196.3888,9932.0
2020-01-22 15:20:00,219.62,219.62,219.32,219.39,7441.0,196.3888,196.3888,196.1205,196.1831,7441.0
2020-01-22 15:25:00,219.35,219.92,219.32,219.7,33276.0,196.1473,196.657,196.1205,196.4603,33276.0
2020-01-22 15:30:00,219.69,220.1,219.69,220.0,25059.0,196.4514,196.818,196.4514,196.7286,25059.0
2020-01-22 15:35:00,220.02,220.11,219.84,219.87,53801.0,196.7465,196.8269,196.5855,196.6123,53801.0
2020-01-22 15:40:00,219.86,219.99,219.58,219.65,41750.0,196.6034,196.7196,196.353,196.4156,41750.0
2020-01-22 15:45:00,219.64,219.86,219.57,219.62,22286.0,196.4066,196.6034,196.3441,196.3888,22286.0
2020-01-22 15:50:00,219.64,219.98,219.64,219.87,28862.0,196.4066,196.7107,196.4066,196.6123,28862.0
2020-01-22 15:55:00,219.75,220.07,219.75,219.92,58412.0,196.505,196.7912,196.505,196.657,58412.0
2020-01-23 09:30:00,220.13,220.13,219.61,219.97,16330.0,196.8448,196.8448,196.3798,196.7017,16330.0
2020-01-23 09:35:00,220.0,220.4,219.83,220.4,1998.0,196.7286,197.0863,196.5766,197.0863,1998.0
2020-01-23 09:40:00,220.34,220.91,220.26,220.91,5341.0,197.0326,197.5423,196.9611,197.5423,5341.0
2020-01-23 09:45:00,220.92,221.41,220.78,221.33,4810.0,197.5513,197.9894,197.4261,197.9179,4810.0
2020-01-23 09:50:00,221.22,221.33,220.99,221.16,13037.0,197.8195,197.9179,197.6138,197.7659,13037.0
2020-01-23 09:55:00,221.14,221.42,221.14,221.42,2290.0,197.748,197.9984,197.748,197.9984,2290.0
2020-01-23 10:00:00,221.21,222.08,221.21,221.98,8839.0,197.8106,198.5885,197.8106,198.4991,8839.0
2020-01-23 10:05:00,221.88,222.11,221.85,222.05,23877.0,198.4097,198.6154,198.3829,198.5617,23877.0
2020-01-23 10:10:00,222.06,222.4,222.0,222.3,4983.0,198.5707,198.8747,198.517,198.7853,4983.0
2020-01-23 10:15:00,222.22,222.75,222.09,222.74,19671.0,198.7137,199.1877,198.5975,199.1787,19671.0
2020-01-23 10:20:00,222.71,222.99,222.59,222.78,26935.0,199.1519,199.4023,199.0446,199.2145,26935.0
2020-01-23 10:25:00,222.76,222.88,222.53,222.88,6869.0,199.1966,199.3039,198.9909,199.3039,6869.0
2020-01-23 10:30:00,222.89,222.95,222.4,222.47,9257.0,199.3129,199.3665,198.8747,198.9373,9257.0
2020-01-23 10:35:00,222.54,222.58,222.36,222.56,8239.0,198.9999,199.0357,198.8389,199.0178,8239.0
2020-01-23 10:40:00,222.42,222.65,222.34,222.58,6175.0,198.8926,199.0983,198.821,199.0357,6175.0
2020-01-23 10:45:00,222.51,222.51,222.09,222.3,23841.0,198.9731,198.9731,198.5975,198.7853,23841.0
2020-01-23 10:50:00,222.26,222.42,222.21,222.34,22573.0,198.7495,198.8926,198.7048,198.821,22573.0
2020-01-23 10:55:00,222.32,222.37,222.2,222.36,3934.0,198.8032,198.8479,198.6959,198.8389,3934.0
2020-01-23 11:00:00,222.36,222.36,222.02,222.18,10314.0,198.8389,198.8389,198.5349,198.678,10314.0
2020-01-23 11:05:00,222.17,222.26,222.11,222.2,7843.0,198.669,198.7495,198.6154,198.6959,7843.0
2020-01-23 11:10:00,222.19,222.45,222.19,222.4,5275.0,198.6869,198.9194,198.6869,198.8747,5275.0
2020-01-23 11:15:00,222.4,222.66,222.32,222.55,5611.0,198.8747,199.1072,198.8032,199.0088,5611.0
2020-01-23 11:20:00,222.53,222.55,222.32,222.36,6510.0,198.9909,199.0088,198.8032,198.8389,6510.0
2020-01-23 11:25:00,222.24,222.48,222.23,222.41,6005.0,198.7316,198.9462,198.7227,198.8836,6005.0
2020-01-23 11:30:00,222.39,222.46,222.2,222.2,8370.0,198.8658,198.9284,198.6959,198.6959,8370.0
2020-01-23 11:35:00,222.26,222.36,222.26,222.34,4229.0,198.7495,198.8389,198.7495,198.821,4229.0
2020-01-23 11:40:00,222.29,222.42,222.26,222.41,5270.0,198.7763,198.8926,198.7495,198.8836,5270.0
2020-01-23 11:45:00,222.41,222.53,222.24,222.46,4514.0,198.8836,198.9909,198.7316,198.9284,4514.0
2020-01-23 11:50:00,222.43,222.48,222.31,222.4,2836.0,198.9015,198.9462,198.7942,198.8747,2836.0
2020-01-23 11:55:00,222.38,222.59,222.35,222.59,3367.0,198.8568,199.0446,198.83,199.0446,3367.0
2020-01-23 12:00:00,222.56,222.56,222.33,222.38,1962.0,199.0178,199.0178,198.8121,198.8568,1962.0
2020-01-23 12:05:00,222.36,222.65,222.35,222.61,7538.0,198.8389,199.0983,198.83,199.0625,7538.0
2020-01-23 12:10:00,222.6,222.83,222.58,222.81,8347.0,199.0535,199.2592,199.0357,199.2413,8347.0
2020-01-23 12:15:00,222.83,222.9,222.7,222.81,9759.0,199.2592,199.3218,199.143,199.2413,9759.0
2020-01-23 12:20:00,222.83,223.15,222.82,223.12,8723.0,199.2592,199.5454,199.2503,199.5185,8723.0
2020-01-23 12:25:00,223.09,223.11,222.97,223.05,4713.0,199.4917,199.5096,199.3844,199.4559,4713.0
2020-01-23 12:30:00,223.06,223.14,223.04,223.05,2998.0,199.4649,199.5364,199.447,199.4559,2998.0
2020-01-23 12:35:00,223.06,223.17,223.01,223.06,7578.0,199.4649,199.5632,199.4202,199.4649,7578.0
2020-01-23 12:40:00,223.06,223.06,222.76,222.76,9611.0,199.4649,199.4649,199.1966,199.1966,9611.0
2020-01-23 12:45:00,222.76,223.04,222.73,223.04,5776.0,199.1966,199.447,199.1698,199.447,5776.0
2020-01-23 12:50:00,223.01,223.07,223.0,223.03,2891.0,199.4202,199.4738,199.4112,199.4381,2891.0
2020-01-23 12:55:00,222.91,222.95,222.64,222.77,7887.0,199.3308,199.3665,199.0893,199.2056,7887.0
2020-01-23 13:00:00,222.77,222.8,222.53,222.75,4246.0,199.2056,199.2324,198.9909,199.1877,4246.0
2020-01-23 13:05:00,222.72,222.82,222.66,222.75,4769.0,199.1608,199.2503,199.1072,199.1877,4769.0
2020-01-23 13:10:00,222.69,222.94,222.69,222.92,9109.0,199.134,199.3576,199.134,199.3397,9109.0
2020-01-23 13:15:00,222.89,223.04,222.86,223.04,6255.0,199.3129,199.447,199.286,199.447,6255.0
2020-01-23 13:20:00,223.08,223.16,223.0,223.16,3793.0,199.4828,199.5543,199.4112,199.5543,3793.0
2020-01-23 13:25:00,223.12,223.12,222.93,223.02,9518.0,199.5185,199.5185,199.3486,199.4291,9518.0
2020-01-23 13:30:00,222.95,222.96,222.71,222.77,8332.0,199.3665,199.3755,199.1519,199.2056,8332.0
2020-01-23 13:35:00,222.74,222.8,222.67,222.68,5681.0,199.1787,199.2324,199.1161,199.1251,5681.0
2020-01-23 13:40:00,222.72,222.78,222.66,222.76,5855.0,199.1608,199.2145,199.1072,199.1966,5855.0
2020-01-23 13:45:00,222.76,223.0,222.76,222.82,11974.0,199.1966,199.4112,199.1966,199.2503,11974.0
2020-01-23 13:50:00,222.82,223.04,222.81,223.0,6430.0,199.2503,199.447,199.2413,199.4112,6430.0
2020-01-23 13:55:00,223.0,223.17,223.0,223.11,8240.0,199.4112,199.5632,199.4112,199.5096,8240.0
2020-01-23 14:00:00,223.15,223.28,223.15,223.21,5438.0,199.5454,199.6616,199.5454,199.599,5438.0
2020-01-23 14:05:00,223.22,223.38,223.19,223.38,8465.0,199.608,199.751,199.5811,199.751,8465.0
2020-01-23 14:10:00,223.35,223.62,223.35,223.62,20381.0,199.7242,199.9656,199.7242,199.9656,20381.0
2020-01-23 14:15:00,223.61,223.81,223.59,223.81,11420.0,199.9567,200.1355,199.9388,200.1355,11420.0
2020-01-23 14:20:00,223.81,223.82,223.59,223.59,4703.0,200.1355,200.1445,199.9388,199.9388,4703.0
2020-01-23 14:25:00,223.56,223.62,223.35,223.46,5090.0,199.912,199.9656,199.7242,199.8226,5090.0
2020-01-23 14:30:00,223.51,223.71,223.51,223.59,8030.0,199.8673,200.0461,199.8673,199.9388,8030.0
2020-01-23 14:35:00,223.58,223.64,223.48,223.48,4964.0,199.9299,199.9835,199.8405,199.8405,4964.0
2020-01-23 14:40:00,223.49,223.52,223.37,223.52,7497.0,199.8494,199.8762,199.7421,199.8762,7497.0
2020-01-23 14:45:00,223.56,223.65,223.52,223.53,13376.0,199.912,199.9925,199.8762,199.8852,13376.0
2020-01-23 14:50:00,223.53,223.63,223.49,223.55,8815.0,199.8852,199.9746,199.8494,199.9031,8815.0
2020-01-23 14:55:00,223.54,223.74,223.47,223.7,6119.0,199.8941,200.073,199.8315,200.0372,6119.0
2020-01-23 15:00:00,223.74,223.75,223.48,223.49,6969.0,200.073,200.0819,199.8405,199.8494,6969.0
2020-01-23 15:05:00,223.44,223.45,223.34,223.43,3717.0,199.8047,199.8136,199.7153,199.7957,3717.0
2020-01-23 15:10:00,223.41,223.55,223.37,223.55,4543.0,199.7779,199.9031,199.7421,199.9031,4543.0
2020-01-23 15:15:00,223.5,223.52,223.21,223.25,4914.0,199.8583,199.8762,199.599,199.6348,4914.0
2020-01-23 15:20:00,223.22,223.39,223.16,223.36,7447.0,199.608,199.76,199.5543,199.7331,7447.0
2020-01-23 15:25:00,223.34,223.35,223.12,223.27,9112.0,199.7153,199.7242,199.5185,199.6527,9112.0
2020-01-23 15:30:00,223.26,223.56,223.18,223.49,9551.0,199.6437,199.912,199.5722,199.8494,9551.0
2020-01-23 15:35:00,223.47,223.54,223.33,223.44,9247.0,199.8315,199.8941,199.7063,199.8047,9247.0
2020-01-23 15:40:00,223.43,223.43,223.25,223.36,13412.0,199.7957,199.7957,199.6348,199.7331,13412.0
2020-01-23 15:45:00,223.36,223.53,223.35,223.48,13786.0,199.7331,199.8852,199.7242,199.8405,13786.0
2020-01-23 15:50:00,223.42,223.48,223.07,223.07,18961.0,199.7868,199.8405,199.4738,199.4738,18961.0
2020-01-23 15:55:00,223.18,223.26,222.7,222.81,70051.0,199.5722,199.6437,199.143,199.2413,70051.0
2020-01-24 09:30:00,223.23,223.67,222.97,223.53,16891.0,199.6169,200.0104,199.3844,199.8852,16891.0
2020-01-24 09:35:00,223.42,223.59,223.05,223.25,4645.0,199.7868,199.9388,199.4559,199.6348,4645.0
2020-01-24 09:40:00,223.49,223.93,223.48,223.82,11264.0,199.8494,200.2429,199.8405,200.1445,11264.0
2020-01-24 09:45:00,223.79,224.2,223.61,223.91,21255.0,200.1177,200.4843,199.9567,200.225,21255.0
2020-01-24 09:50:00,223.79,224.23,223.72,224.23,7081.0,200.1177,200.5111,200.0551,200.5111,7081.0
2020-01-24 09:55:00,224.3,224.32,224.09,224.21,6797.0,200.5737,200.5916,200.3859,200.4932,6797.0
2020-01-24 10:00:00,224.18,224.5,224.13,224.13,9915.0,200.4664,200.7526,200.4217,200.4217,9915.0
2020-01-24 10:05:00,224.18,224.26,224.12,224.16,8032.0,200.4664,200.5379,200.4128,200.4485,8032.0
2020-01-24 10:10:00,224.17,224.25,224.1,224.13,8419.0,200.4575,200.529,200.3949,200.4217,8419.0
2020-01-24 10:15:00,224.12,224.18,223.87,224.16,10960.0,200.4128,200.4664,200.1892,200.4485,10960.0
2020-01-24 10:20:00,224.12,224.13,224.01,224.07,6836.0,200.4128,200.4217,200.3144,200.368,6836.0
2020-01-24 10:25:00,224.08,224.19,223.99,224.11,7844.0,200.377,200.4754,200.2965,200.4038,7844.0
2020-01-24 10:30:00,224.09,224.16,223.96,223.96,6073.0,200.3859,200.4485,200.2697,200.2697,6073.0
2020-01-24 10:35:00,223.96,224.03,223.77,223.91,14088.0,200.2697,200.3323,200.0998,200.225,14088.0
2020-01-24 10:40:00,223.94,224.14,223.93,224.11,4668.0,200.2518,200.4306,200.2429,200.4038,4668.0
2020-01-24 10:45:00,224.1,224.2,223.94,224.07,7580.0,200.3949,200.4843,200.2518,200.368,7580.0
2020-01-24 10:50:00,224.12,224.2,224.04,224.14,5846.0,200.4128,200.4843,200.3412,200.4306,5846.0
2020-01-24 10:55:00,224.18,224.18,224.0,224.0,3304.0,200.4664,200.4664,200.3055,200.3055,3304.0
2020-01-24 11:00:00,223.98,224.12,223.9,224.12,7696.0,200.2876,200.4128,200.216,200.4128,7696.0
2020-01-24 11:05:00,224.1,224.15,224.03,224.06,13262.0,200.3949,200.4396,200.3323,200.3591,13262.0
2020-01-24 11:10:00,224.06,224.2,223.87,223.95,12331.0,200.3591,200.4843,200.1892,200.2607,12331.0
2020-01-24 11:15:00,223.98,224.14,223.79,223.9,8546.0,200.2876,200.4306,200.1177,200.216,8546.0
2020-01-24 11:20:00,223.89,223.93,223.68,223.74,6610.0,200.2071,200.2429,200.0193,200.073,6610.0
2020-01-24 11:25:00,223.7,223.88,223.66,223.86,4879.0,200.0372,200.1981,200.0014,200.1803,4879.0
2020-01-24 11:30:00,223.84,223.84,223.6,223.66,8670.0,200.1624,200.1624,199.9478,200.0014,8670.0
2020-01-24 11:35:00,223.66,223.71,223.49,223.71,6647.0,200.0014,200.0461,199.8494,200.0461,6647.0
2020-01-24 11:40:00,223.73,223.84,223.14,223.28,11134.0,200.064,200.1624,199.5364,199.6616,11134.0
2020-01-24 11:45:00,223.2,223.38,223.06,223.38,3118.0,199.5901,199.751,199.4649,199.751,3118.0
2020-01-24 11:50:00,223.42,223.49,223.26,223.3,4664.0,199.7868,199.8494,199.6437,199.6795,4664.0
2020-01-24 11:55:00,223.3,223.33,222.87,222.95,17837.0,199.6795,199.7063,199.295,199.3665,17837.0
2020-01-24 12:00:00,222.87,222.88,222.71,222.75,4692.0,199.295,199.3039,199.1519,199.1877,4692.0
2020-01-24 12:05:00,222.73,222.82,222.62,222.63,2983.0,199.1698,199.2503,199.0714,199.0804,2983.0
2020-01-24 12:10:00,222.52,222.55,222.34,222.37,3899.0,198.982,199.0088,198.821,198.8479,3899.0
2020-01-24 12:15:00,222.36,222.58,222.04,222.13,14643.0,198.8389,199.0357,198.5528,198.6333,14643.0
2020-01-24 12:20:00,222.06,222.35,222.06,222.2,2700.0,198.5707,198.83,198.5707,198.6959,2700.0
2020-01-24 12:25:00,222.15,222.33,222.12,222.27,4180.0,198.6511,198.8121,198.6243,198.7584,4180.0
2020-01-24 12:30:00,222.33,222.67,222.1,222.62,10437.0,198.8121,199.1161,198.6064,199.0714,10437.0
2020-01-24 12:35:00,222.65,223.1,222.55,223.09,3382.0,199.0983,199.5007,199.0088,199.4917,3382.0
2020-01-24 12:40:00,223.1,223.39,223.08,223.32,6400.0,199.5007,199.76,199.4828,199.6974,6400.0
2020-01-24 12:45:00,223.38,223.5,223.3,223.36,7483.0,199.751,199.8583,199.6795,199.7331,7483.0
2020-01-24 12:50:00,223.3,223.63,223.28,223.58,5272.0,199.6795,199.9746,199.6616,199.9299,5272.0
2020-01-24 12:55:00,223.69,223.78,223.59,223.75,4322.0,200.0282,200.1087,199.9388,200.0819,4322.0
2020-01-24 13:00:00,223.72,223.75,223.49,223.53,5851.0,200.0551,200.0819,199.8494,199.8852,5851.0
2020-01-24 13:05:00,223.5,223.58,223.44,223.52,3536.0,199.8583,199.9299,199.8047,199.8762,3536.0
2020-01-24 13:10:00,223.51,223.51,223.29,223.31,6068.0,199.8673,199.8673,199.6706,199.6884,6068.0
2020-01-24 13:15:00,223.36,223.51,223.35,223.38,1873.0,199.7331,199.8673,199.7242,199.751,1873.0
2020-01-24 13:20:00,223.43,223.45,223.29,223.34,8747.0,199.7957,199.8136,199.6706,199.7153,8747.0
2020-01-24 13:25:00,223.27,223.27,222.94,223.01,4541.0,199.6527,199.6527,199.3576,199.4202,4541.0
2020-01-24 13:30:00,222.98,223.22,222.97,223.14,3761.0,199.3933,199.608,199.3844,199.5364,3761.0
2020-01-24 13:35:00,223.09,223.26,222.99,223.25,4645.0,199.4917,199.6437,199.4023,199.6348,4645.0
2020-01-24 13:40:00,223.16,223.34,223.12,223.13,7954.0,199.5543,199.7153,199.5185,199.5275,7954.0
2020-01-24 13:45:00,223.17,223.25,223.05,223.11,5195.0,199.5632,199.6348,199.4559,199.5096,5195.0
2020-01-24 13:50:00,223.02,223.07,222.81,223.01,4889.0,199.4291,199.4738,199.2413,199.4202,4889.0
2020-01-24 13:55:00,222.98,222.98,222.85,222.93,1859.0,199.3933,199.3933,199.2771,199.3486,1859.0
2020-01-24 14:00:00,222.95,223.29,222.95,223.23,11746.0,199.3665,199.6706,199.3665,199.6169,11746.0
2020-01-24 14:05:00,223.27,223.37,223.03,223.22,2975.0,199.6527,199.7421,199.4381,199.608,2975.0
2020-01-24 14:10:00,223.16,223.2,223.03,223.04,3617.0,199.5543,199.5901,199.4381,199.447,3617.0
2020-01-24 14:15:00,223.05,223.12,222.9,222.93,55416.0,199.4559,199.5185,199.3218,199.3486,55416.0
2020-01-24 14:20:00,222.81,222.86,222.27,222.34,8290.0,199.2413,199.286,198.7584,198.821,8290.0
2020-01-24 14:25:00,222.28,222.61,222.2,222.39,22643.0,198.7674,199.0625,198.6959,198.8658,22643.0
2020-01-24 14:30:00,222.44,222.69,222.41,222.69,4807.0,198.9105,199.134,198.8836,199.134,4807.0
2020-01-24 14:35:00,222.69,222.7,222.42,222.59,4440.0,199.134,199.143,198.8926,199.0446,4440.0
2020-01-24 14:40:00,222.63,222.7,222.46,222.59,2645.0,199.0804,199.143,198.9284,199.0446,2645.0
2020-01-24 14:45:00,222.64,222.96,222.64,222.95,3379.0,199.0893,199.3755,199.0893,199.3665,3379.0
2020-01-24 14:50:00,222.95,223.26,222.79,223.01,27417.0,199.3665,199.6437,199.2234,199.4202,27417.0
2020-01-24 14:55:00,223.06,223.33,222.95,223.31,23801.0,199.4649,199.7063,199.3665,199.6884,23801.0
2020-01-24 15:00:00,223.25,223.43,223.05,223.17,4891.0,199.6348,199.7957,199.4559,199.5632,4891.0
2020-01-24 15:05:00,223.2,223.56,223.2,223.56,5111.0,199.5901,199.912,199.5901,199.912,5111.0
2020-01-24 15:10:00,223.58,223.63,223.46,223.54,4584.0,199.9299,199.9746,199.8226,199.8941,4584.0
2020-01-24 15:15:00,223.6,223.68,223.35,223.39,4621.0,199.9478,200.0193,199.7242,199.76,4621.0
2020-01-24 15:20:00,223.37,223.58,223.25,223.38,6019.0,199.7421,199.9299,199.6348,199.751,6019.0
2020-01-24 15:25:00,223.31,223.31,222.9,222.96,8159.0,199.6884,199.6884,199.3218,199.3755,8159.0
2020-01-24 15:30:00,223.01,223.07,222.75,222.78,9100.0,199.4202,199.4738,199.1877,199.2145,9100.0
2020-01-24 15:35:00,222.82,223.11,222.8,222.8,3643.0,199.2503,199.5096,199.2324,199.2324,3643.0
2020-01-24 15:40:00,222.8,222.8,222.42,222.59,7008.0,199.2324,199.2324,198.8926,199.0446,7008.0
2020-01-24 15:45:00,222.63,222.84,222.58,222.82,10388.0,199.0804,199.2682,199.0357,199.2503,10388.0
2020-01-24 15:50:00,222.83,222.91,222.48,222.91,23759.0,199.2592,199.3308,198.9462,199.3308,23759.0
2020-01-24 15:55:00,222.9,223.15,222.79,223.0,67933.0,199.3218,199.5454,199.2234,199.4112,67933.0
2020-01-27 09:30:00,220.99,221.85,219.76,221.44,34426.0,197.6138,198.3829,196.514,198.0162,34426.0
2020-01-27 09:35:00,221.03,221.68,220.94,221.37,22390.0,197.6496,198.2309,197.5691,197.9537,22390.0
2020-01-27 09:40:00,221.48,221.97,220.4,220.58,18151.0,198.052,198.4902,197.0863,197.2472,18151.0
2020-01-27 09:45:00,220.56,220.96,220.06,220.78,22284.0,197.2293,197.587,196.7822,197.4261,22284.0
2020-01-27 09:50:00,220.95,221.3,220.58,220.66,16917.0,197.5781,197.8911,197.2472,197.3188,16917.0
2020-01-27 09:55:00,220.51,221.17,220.24,221.17,6084.0,197.1846,197.7748,196.9432,197.7748,6084.0
2020-01-27 10:00:00,221.02,221.46,220.86,221.28,5178.0,197.6407,198.0341,197.4976,197.8732,5178.0
2020-01-27 10:05:00,221.08,221.13,220.84,221.03,9925.0,197.6943,197.739,197.4797,197.6496,9925.0
2020-01-27 10:10:00,221.05,221.19,220.66,220.8,5989.0,197.6675,197.7927,197.3188,197.4439,5989.0
2020-01-27 10:15:00,220.8,220.88,220.7,220.7,4418.0,197.4439,197.5155,197.3545,197.3545,4418.0
2020-01-27 10:20:00,220.61,221.02,220.61,221.02,4580.0,197.274,197.6407,197.274,197.6407,4580.0
2020-01-27 10:25:00,220.99,221.24,220.94,221.06,5663.0,197.6138,197.8374,197.5691,197.6764,5663.0
2020-01-27 10:30:00,221.04,221.14,220.93,220.96,9825.0,197.6586,197.748,197.5602,197.587,9825.0
2020-01-27 10:35:00,220.99,221.46,220.96,221.19,6445.0,197.6138,198.0341,197.587,197.7927,6445.0
2020-01-27 10:40:00,221.23,221.32,221.09,221.2,7624.0,197.8285,197.9089,197.7033,197.8016,7624.0
2020-01-27 10:45:00,221.22,221.29,220.92,220.93,7538.0,197.8195,197.8821,197.5513,197.5602,7538.0
2020-01-27 10:50:00,221.01,221.23,220.9,221.14,12935.0,197.6317,197.8285,197.5334,197.748,12935.0
2020-01-27 10:55:00,221.07,221.31,221.0,221.31,8768.0,197.6854,197.9,197.6228,197.9,8768.0
2020-01-27 11:00:00,221.25,221.45,221.14,221.4,6802.0,197.8463,198.0252,197.748,197.9805,6802.0
2020-01-27 11:05:00,221.38,221.67,221.31,221.55,3060.0,197.9626,198.2219,197.9,198.1146,3060.0
2020-01-27 11:10:00,221.66,221.66,221.37,221.45,6069.0,198.213,198.213,197.9537,198.0252,6069.0
2020-01-27 11:15:00,221.27,221.34,221.15,221.23,5131.0,197.8642,197.9268,197.7569,197.8285,5131.0
2020-01-27 11:20:00,221.24,221.37,221.19,221.23,8674.0,197.8374,197.9537,197.7927,197.8285,8674.0
2020-01-27 11:25:00,221.17,221.48,221.08,221.3,5458.0,197.7748,198.052,197.6943,197.8911,5458.0
2020-01-27 11:30:00,221.3,221.42,221.1,221.17,8016.0,197.8911,197.9984,197.7122,197.7748,8016.0
2020-01-27 11:35:00,221.23,221.45,221.11,221.22,4840.0,197.8285,198.0252,197.7212,197.8195,4840.0
2020-01-27 11:40:00,221.23,221.38,221.22,221.32,2120.0,197.8285,197.9626,197.8195,197.9089,2120.0
2020-01-27 11:45:00,221.28,221.28,220.98,220.98,5867.0,197.8732,197.8732,197.6049,197.6049,5867.0
2020-01-27 11:50:00,220.87,221.05,220.85,220.99,17743.0,197.5065,197.6675,197.4887,197.6138,17743.0
2020-01-27 11:55:00,220.93,221.01,220.83,221.0,5960.0,197.5602,197.6317,197.4708,197.6228,5960.0
2020-01-27 12:00:00,220.93,221.21,220.87,221.21,6649.0,197.5602,197.8106,197.5065,197.8106,6649.0
2020-01-27 12:05:00,221.14,221.25,220.96,221.02,5187.0,197.748,197.8463,197.587,197.6407,5187.0
2020-01-27 12:10:00,221.03,221.07,220.84,220.91,3446.0,197.6496,197.6854,197.4797,197.5423,3446.0
2020-01-27 12:15:00,220.94,221.47,220.94,221.42,7729.0,197.5691,198.0431,197.5691,197.9984,7729.0
2020-01-27 12:20:00,221.47,221.65,221.47,221.59,2405.0,198.0431,198.204,198.0431,198.1504,2405.0
2020-01-27 12:25:00,221.57,221.81,221.57,221.81,2874.0,198.1325,198.3471,198.1325,198.3471,2874.0
2020-01-27 12:30:00,221.86,221.92,221.86,221.92,856.0,198.3918,198.4455,198.3918,198.4455,856.0
2020-01-27 12:35:00,221.98,222.36,221.93,222.34,11089.0,198.4991,198.8389,198.4544,198.821,11089.0
2020-01-27 12:40:00,222.36,222.64,222.24,222.64,6291.0,198.8389,199.0893,198.7316,199.0893,6291.0
2020-01-27 12:45:00,222.59,222.94,222.59,222.94,6321.0,199.0446,199.3576,199.0446,199.3576,6321.0
2020-01-27 12:50:00,222.97,223.08,222.93,222.95,7595.0,199.3844,199.4828,199.3486,199.3665,7595.0
2020-01-27 12:55:00,222.95,223.1,222.9,223.1,9763.0,199.3665,199.5007,199.3218,199.5007,9763.0
2020-01-27 13:00:00,223.09,223.1,222.81,222.84,7436.0,199.4917,199.5007,199.2413,199.2682,7436.0
2020-01-27 13:05:00,222.89,223.02,222.89,222.94,3853.0,199.3129,199.4291,199.3129,199.3576,3853.0
2020-01-27 13:10:00,222.93,223.08,222.89,222.95,10687.0,199.3486,199.4828,199.3129,199.3665,10687.0
2020-01-27 13:15:00,222.98,223.28,222.95,223.25,3589.0,199.3933,199.6616,199.3665,199.6348,3589.0
2020-01-27 13:20:00,223.21,223.42,223.06,223.42,16788.0,199.599,199.7868,199.4649,199.7868,16788.0
2020-01-27 13:25:00,223.34,223.43,223.24,223.38,2150.0,199.7153,199.7957,199.6258,199.751,2150.0
2020-01-27 13:30:00,223.37,223.37,223.21,223.28,4265.0,199.7421,199.7421,199.599,199.6616,4265.0
2020-01-27 13:35:00,223.32,223.41,223.22,223.37,7819.0,199.6974,199.7779,199.608,199.7421,7819.0
2020-01-27 13:40:00,223.35,223.47,223.28,223.28,3104.0,199.7242,199.8315,199.6616,199.6616,3104.0
2020-01-27 13:45:00,223.28,223.37,223.23,223.25,5709.0,199.6616,199.7421,199.6169,199.6348,5709.0
2020-01-27 13:50:00,223.28,223.33,223.21,223.25,5503.0,199.6616,199.7063,199.599,199.6348,5503.0
2020-01-27 13:55:00,223.26,223.4,223.25,223.34,4343.0,199.6437,199.7689,199.6348,199.7153,4343.0
2020-01-27 14:00:00,223.32,223.36,223.2,223.32,14085.0,199.6974,199.7331,199.5901,199.6974,14085.0
2020-01-27 14:05:00,223.38,223.41,223.25,223.25,3983.0,199.751,199.7779,199.6348,199.6348,3983.0
2020-01-27 14:10:00,223.24,223.38,223.21,223.26,6764.0,199.6258,199.751,199.599,199.6437,6764.0
2020-01-27 14:15:00,223.28,223.33,223.2,223.25,3670.0,199.6616,199.7063,199.5901,199.6348,3670.0
2020-01-27 14:20:00,223.24,223.36,223.12,223.19,5889.0,199.6258,199.7331,199.5185,199.5811,5889.0
2020-01-27 14:25:00,223.22,223.23,222.95,223.07,19707.0,199.608,199.6169,199.3665,199.4738,19707.0
2020-01-27 14:30:00,223.07,223.14,223.0,223.08,5916.0,199.4738,199.5364,199.4112,199.4828,5916.0
2020-01-27 14:35:00,223.11,223.18,222.94,223.14,5720.0,199.5096,199.5722,199.3576,199.5364,5720.0
2020-01-27 14:40:00,223.23,223.29,223.01,223.21,12480.0,199.6169,199.6706,199.4202,199.599,12480.0
2020-01-27 14:45:00,223.18,223.43,223.1,223.23,12192.0,199.5722,199.7957,199.5007,199.6169,12192.0
2020-01-27 14:50:00,223.24,223.29,222.92,222.99,5565.0,199.6258,199.6706,199.3397,199.4023,5565.0
2020-01-27 14:55:00,223.04,223.13,222.82,223.02,7201.0,199.447,199.5275,199.2503,199.4291,7201.0
2020-01-27 15:00:00,223.08,223.17,223.0,223.14,5767.0,199.4828,199.5632,199.4112,199.5364,5767.0
2020-01-27 15:05:00,223.13,223.44,223.1,223.28,3530.0,199.5275,199.8047,199.5007,199.6616,3530.0
2020-01-27 15:10:00,223.31,223.32,222.96,223.09,8113.0,199.6884,199.6974,199.3755,199.4917,8113.0
2020-01-27 15:15:00,223.17,223.57,223.04,223.53,8120.0,199.5632,199.9209,199.447,199.8852,8120.0
2020-01-27 15:20:00,223.5,223.56,223.3,223.3,4896.0,199.8583,199.912,199.6795,199.6795,4896.0
2020-01-27 15:25:00,223.29,223.3,223.1,223.21,4609.0,199.6706,199.6795,199.5007,199.599,4609.0
2020-01-27 15:30:00,223.19,223.22,222.98,223.11,10046.0,199.5811,199.608,199.3933,199.5096,10046.0
2020-01-27 15:35:00,223.07,223.08,222.86,222.98,10607.0,199.4738,199.4828,199.286,199.3933,10607.0
2020-01-27 15:40:00,223.01,223.13,222.92,222.92,10344.0,199.4202,199.5275,199.3397,199.3397,10344.0
2020-01-27 15:45:00,222.89,223.04,222.84,222.86,23608.0,199.3129,199.447,199.2682,199.286,23608.0
2020-01-27 15:50:00,222.83,222.87,222.55,222.57,25836.0,199.2592,199.295,199.0088,199.0267,25836.0
2020-01-27 15:55:00,222.53,222.68,222.32,222.38,79414.0,198.9909,199.1251,198.8032,198.8568,79414.0
2020-01-28 09:30:00,223.12,223.4,221.21,221.92,41512.0,199.5185,199.7689,197.8106,198.4455,41512.0
2020-01-28 09:35:00,221.65,221.65,220.77,221.0,19587.0,198.204,198.204,197.4171,197.6228,19587.0
2020-01-28 09:40:00,220.93,222.0,220.63,221.77,22550.0,197.5602,198.517,197.2919,198.3113,22550.0
2020-01-28 09:45:00,221.45,221.77,220.98,221.22,13690.0,198.0252,198.3113,197.6049,197.8195,13690.0
2020-01-28 09:50:00,221.34,221.54,220.8,221.54,12166.0,197.9268,198.1057,197.4439,198.1057,12166.0
2020-01-28 09:55:00,221.46,221.53,221.19,221.47,7682.0,198.0341,198.0967,197.7927,198.0431,7682.0
2020-01-28 10:00:00,221.32,222.15,221.25,222.11,8698.0,197.9089,198.6511,197.8463,198.6154,8698.0
2020-01-28 10:05:00,222.15,222.43,221.94,222.06,6635.0,198.6511,198.9015,198.4634,198.5707,6635.0
2020-01-28 10:10:00,222.17,222.43,222.16,222.29,9547.0,198.669,198.9015,198.6601,198.7763,9547.0
2020-01-28 10:15:00,222.28,222.4,222.03,222.18,7028.0,198.7674,198.8747,198.5438,198.678,7028.0
2020-01-28 10:20:00,222.18,222.32,222.06,222.32,5500.0,198.678,198.8032,198.5707,198.8032,5500.0
2020-01-28 10:25:00,222.28,222.42,222.14,222.34,7279.0,198.7674,198.8926,198.6422,198.821,7279.0
2020-01-28 10:30:00,222.24,222.43,222.16,222.43,5983.0,198.7316,198.9015,198.6601,198.9015,5983.0
2020-01-28 10:35:00,222.42,222.52,222.17,222.37,5418.0,198.8926,198.982,198.669,198.8479,5418.0
2020-01-28 10:40:00,222.35,222.61,222.33,222.56,7781.0,198.83,199.0625,198.8121,199.0178,7781.0
2020-01-28 10:45:00,222.6,222.6,222.27,222.27,6263.0,199.0535,199.0535,198.7584,198.7584,6263.0
2020-01-28 10:50:00,222.25,222.6,222.25,222.54,8295.0,198.7406,199.0535,198.7406,198.9999,8295.0
2020-01-28 10:55:00,222.61,222.91,222.61,222.76,7301.0,199.0625,199.3308,199.0625,199.1966,7301.0
2020-01-28 11:00:00,222.72,222.72,222.45,222.53,7705.0,199.1608,199.1608,198.9194,198.9909,7705.0
2020-01-28 11:05:00,222.55,222.7,222.47,222.48,9188.0,199.0088,199.143,198.9373,198.9462,9188.0
2020-01-28 11:10:00,222.5,222.65,222.48,222.53,7806.0,198.9641,199.0983,198.9462,198.9909,7806.0
2020-01-28 11:15:00,222.49,222.64,222.27,222.64,6668.0,198.9552,199.0893,198.7584,199.0893,6668.0
2020-01-28 11:20:00,222.67,222.93,222.67,222.77,9652.0,199.1161,199.3486,199.1161,199.2056,9652.0
2020-01-28 11:25:00,222.73,222.85,222.69,222.8,4476.0,199.1698,199.2771,199.134,199.2324,4476.0
2020-01-28 11:30:00,222.78,222.87,222.55,222.61,13850.0,199.2145,199.295,199.0088,199.0625,13850.0
2020-01-28 11:35:00,222.59,222.63,222.42,222.6,6676.0,199.0446,199.0804,198.8926,199.0535,6676.0
2020-01-28 11:40:00,222.61,222.86,222.59,222.77,14295.0,199.0625,199.286,199.0446,199.2056,14295.0
2020-01-28 11:45:00,222.81,222.81,222.56,222.65,10124.0,199.2413,199.2413,199.0178,199.0983,10124.0
2020-01-28 11:50:00,222.71,222.73,222.49,222.68,8842.0,199.1519,199.1698,198.9552,199.1251,8842.0
2020-01-28 11:55:00,222.65,222.93,222.64,222.82,15065.0,199.0983,199.3486,199.0893,199.2503,15065.0
2020-01-28 12:00:00,222.82,222.91,222.78,222.82,3800.0,199.2503,199.3308,199.2145,199.2503,3800.0
2020-01-28 12:05:00,222.83,222.87,222.47,222.47,15880.0,199.2592,199.295,198.9373,198.9373,15880.0
2020-01-28 12:10:00,222.49,222.8,222.46,222.76,5434.0,198.9552,199.2324,198.9284,199.1966,5434.0
2020-01-28 12:15:00,222.74,222.91,222.73,222.87,4769.0,199.1787,199.3308,199.1698,199.295,4769.0
2020-01-28 12:20:00,222.85,223.38,222.81,223.14,13360.0,199.2771,199.751,199.2413,199.5364,13360.0
2020-01-28 12:25:00,223.1,223.15,222.83,222.87,6763.0,199.5007,199.5454,199.2592,199.295,6763.0
2020-01-28 12:30:00,222.88,223.01,222.82,223.01,7675.0,199.3039,199.4202,199.2503,199.4202,7675.0
2020-01-28 12:35:00,223.05,223.07,222.92,222.99,5557.0,199.4559,199.4738,199.3397,199.4023,5557.0
2020-01-28 12:40:00,222.99,223.0,222.7,222.83,10105.0,199.4023,199.4112,199.143,199.2592,10105.0
2020-01-28 12:45:00,222.9,222.94,222.84,222.88,2470.0,199.3218,199.3576,199.2682,199.3039,2470.0
2020-01-28 12:50:00,222.75,222.89,222.74,222.86,1389.0,199.1877,199.3129,199.1787,199.286,1389.0
2020-01-28 12:55:00,222.92,222.96,222.87,222.91,3001.0,199.3397,199.3755,199.295,199.3308,3001.0
2020-01-28 13:00:00,222.9,222.94,222.77,222.91,5755.0,199.3218,199.3576,199.2056,199.3308,5755.0
2020-01-28 13:05:00,222.91,223.0,222.9,222.98,1620.0,199.3308,199.4112,199.3218,199.3933,1620.0
2020-01-28 13:10:00,222.97,223.07,222.94,223.04,2970.0,199.3844,199.4738,199.3576,199.447,2970.0
2020-01-28 13:15:00,223.07,223.29,223.07,223.29,3551.0,199.4738,199.6706,199.4738,199.6706,3551.0
2020-01-28 13:20:00,223.37,223.37,223.2,223.23,3565.0,199.7421,199.7421,199.5901,199.6169,3565.0
2020-01-28 13:25:00,223.21,223.23,223.06,223.16,1675.0,199.599,199.6169,199.4649,199.5543,1675.0
2020-01-28 13:30:00,223.16,223.37,223.08,223.29,4530.0,199.5543,199.7421,199.4828,199.6706,4530.0
2020-01-28 13:35:00,223.3,223.3,223.17,223.2,10400.0,199.6795,199.6795,199.5632,199.5901,10400.0
2020-01-28 13:40:00,223.19,223.32,223.06,223.32,4997.0,199.5811,199.6974,199.4649,199.6974,4997.0
2020-01-28 13:45:00,223.35,223.61,223.35,223.4,12581.0,199.7242,199.9567,199.7242,199.7689,12581.0
2020-01-28 13:50:00,223.4,223.46,223.33,223.46,3455.0,199.7689,199.8226,199.7063,199.8226,3455.0
2020-01-28 13:55:00,223.41,223.43,223.2,223.21,3200.0,199.7779,199.7957,199.5901,199.599,3200.0
2020-01-28 14:00:00,223.22,223.32,223.17,223.31,3825.0,199.608,199.6974,199.5632,199.6884,3825.0
2020-01-28 14:05:00,223.28,223.34,223.22,223.34,3713.0,199.6616,199.7153,199.608,199.7153,3713.0
2020-01-28 14:10:00,223.29,223.61,223.27,223.61,3512.0,199.6706,199.9567,199.6527,199.9567,3512.0
2020-01-28 14:15:00,223.62,223.67,223.56,223.64,15899.0,199.9656,200.0104,199.912,199.9835,15899.0
2020-01-28 14:20:00,223.62,223.82,223.55,223.61,40914.0,199.9656,200.1445,199.9031,199.9567,40914.0
2020-01-28 14:25:00,223.61,223.61,223.31,223.36,1601.0,199.9567,199.9567,199.6884,199.7331,1601.0
2020-01-28 14:30:00,223.34,223.51,223.33,223.48,11311.0,199.7153,199.8673,199.7063,199.8405,11311.0
2020-01-28 14:35:00,223.48,224.04,223.48,224.04,8184.0,199.8405,200.3412,199.8405,200.3412,8184.0
2020-01-28 14:40:00,224.06,224.25,224.05,224.07,5132.0,200.3591,200.529,200.3502,200.368,5132.0
2020-01-28 14:45:00,224.15,224.18,224.09,224.13,5300.0,200.4396,200.4664,200.3859,200.4217,5300.0
2020-01-28 14:50:00,224.06,224.08,223.73,223.8,53290.0,200.3591,200.377,200.064,200.1266,53290.0
2020-01-28 14:55:00,223.8,223.88,223.63,223.71,2617.0,200.1266,200.1981,199.9746,200.0461,2617.0
2020-01-28 15:00:00,223.65,223.75,223.45,223.45,5320.0,199.9925,200.0819,199.8136,199.8136,5320.0
2020-01-28 15:05:00,223.45,223.53,223.34,223.5,59513.0,199.8136,199.8852,199.7153,199.8583,59513.0
2020-01-28 15:10:00,223.51,223.67,223.4,223.64,5601.0,199.8673,200.0104,199.7689,199.9835,5601.0
2020-01-28 15:15:00,223.66,223.66,223.41,223.48,4603.0,200.0014,200.0014,199.7779,199.8405,4603.0
2020-01-28 15:20:00,223.43,223.65,223.43,223.6,4782.0,199.7957,199.9925,199.7957,199.9478,4782.0
2020-01-28 15:25:00,223.63,223.72,223.55,223.72,10169.0,199.9746,200.0551,199.9031,200.0551,10169.0
2020-01-28 15:30:00,223.75,223.79,223.45,223.5,10387.0,200.0819,200.1177,199.8136,199.8583,10387.0
2020-01-28 15:35:00,223.47,223.49,223.07,223.07,6266.0,199.8315,199.8494,199.4738,199.4738,6266.0
2020-01-28 15:40:00,223.15,223.24,223.05,223.2,8360.0,199.5454,199.6258,199.4559,199.5901,8360.0
2020-01-28 15:45:00,223.21,223.29,223.07,223.24,20067.0,199.599,199.6706,199.4738,199.6258,20067.0
2020-01-28 15:50:00,223.24,223.42,223.11,223.42,34231.0,199.6258,199.7868,199.5096,199.7868,34231.0
2020-01-28 15:55:00,223.52,223.7,223.12,223.16,57841.0,199.8762,200.0372,199.5185,199.5543,57841.0
2020-01-29 09:30:00,224.0,224.49,223.56,223.59,17014.0,200.3055,200.7436,199.912,199.9388,17014.0
2020-01-29 09:35:00,223.61,223.88,222.97,223.0,7152.0,199.9567,200.1981,199.3844,199.4112,7152.0
2020-01-29 09:40:00,223.06,223.56,222.79,223.54,7009.0,199.4649,199.912,199.2234,199.8941,7009.0
2020-01-29 09:45:00,223.36,223.6,222.96,223.38,10071.0,199.7331,199.9478,199.3755,199.751,10071.0
2020-01-29 09:50:00,223.45,223.45,222.83,223.18,8568.0,199.8136,199.8136,199.2592,199.5722,8568.0
2020-01-29 09:55:00,223.27,223.33,222.93,223.05,6220.0,199.6527,199.7063,199.3486,199.4559,6220.0
2020-01-29 10:00:00,223.17,223.17,222.91,223.05,8279.0,199.5632,199.5632,199.3308,199.4559,8279.0
2020-01-29 10:05:00,223.16,223.28,223.0,223.12,4768.0,199.5543,199.6616,199.4112,199.5185,4768.0
2020-01-29 10:10:00,223.16,223.31,223.07,223.13,5289.0,199.5543,199.6884,199.4738,199.5275,5289.0
2020-01-29 10:15:00,223.05,223.26,222.91,223.18,3729.0,199.4559,199.6437,199.3308,199.5722,3729.0
2020-01-29 10:20:00,223.16,223.3,222.96,223.15,4044.0,199.5543,199.6795,199.3755,199.5454,4044.0
2020-01-29 10:25:00,223.2,223.39,223.13,223.18,3420.0,199.5901,199.76,199.5275,199.5722,3420.0
2020-01-29 10:30:00,223.4,223.79,223.31,223.71,2300.0,199.7689,200.1177,199.6884,200.0461,2300.0
2020-01-29 10:35:00,223.89,224.38,223.79,224.19,7957.0,200.2071,200.6453,200.1177,200.4754,7957.0
2020-01-29 10:40:00,224.2,224.92,224.2,224.71,6857.0,200.4843,201.1281,200.4843,200.9403,6857.0
2020-01-29 10:45:00,224.79,225.17,224.7,224.9,12974.0,201.0119,201.3517,200.9314,201.1102,12974.0
2020-01-29 10:50:00,224.89,225.42,224.89,224.96,5308.0,201.1013,201.5752,201.1013,201.1639,5308.0
2020-01-29 10:55:00,224.89,225.04,224.82,224.97,4568.0,201.1013,201.2354,201.0387,201.1728,4568.0
2020-01-29 11:00:00,225.05,225.65,224.99,225.5,11066.0,201.2444,201.7809,201.1907,201.6468,11066.0
2020-01-29 11:05:00,225.52,225.75,225.42,225.44,7658.0,201.6647,201.8703,201.5752,201.5931,7658.0
2020-01-29 11:10:00,225.52,225.59,224.93,225.25,5868.0,201.6647,201.7273,201.1371,201.4232,5868.0
2020-01-29 11:15:00,225.2,225.85,225.16,225.84,9694.0,201.3785,201.9598,201.3427,201.9508,9694.0
2020-01-29 11:20:00,225.77,225.85,225.53,225.58,5142.0,201.8882,201.9598,201.6736,201.7183,5142.0
2020-01-29 11:25:00,225.62,225.76,225.25,225.26,10296.0,201.7541,201.8793,201.4232,201.4322,10296.0
2020-01-29 11:30:00,225.41,225.42,225.16,225.27,5709.0,201.5663,201.5752,201.3427,201.4411,5709.0
2020-01-29 11:35:00,225.33,225.33,225.12,225.21,5903.0,201.4948,201.4948,201.307,201.3875,5903.0
2020-01-29 11:40:00,225.28,225.28,225.07,225.2,28235.0,201.4501,201.4501,201.2623,201.3785,28235.0
2020-01-29 11:45:00,225.25,225.26,225.14,225.25,4810.0,201.4232,201.4322,201.3249,201.4232,4810.0
2020-01-29 11:50:00,225.25,225.26,225.14,225.25,6719.0,201.4232,201.4322,201.3249,201.4232,6719.0
2020-01-29 11:55:00,225.2,225.27,225.16,225.27,6776.0,201.3785,201.4411,201.3427,201.4411,6776.0
2020-01-29 12:00:00,225.23,225.3,225.15,225.25,5793.0,201.4053,201.4679,201.3338,201.4232,5793.0
2020-01-29 12:05:00,225.22,225.54,225.17,225.53,3104.0,201.3964,201.6826,201.3517,201.6736,3104.0
2020-01-29 12:10:00,225.52,225.53,225.15,225.26,4161.0,201.6647,201.6736,201.3338,201.4322,4161.0
2020-01-29 12:15:00,225.32,225.32,225.14,225.19,15664.0,201.4858,201.4858,201.3249,201.3696,15664.0
2020-01-29 12:20:00,225.17,225.31,225.09,225.25,3530.0,201.3517,201.4769,201.2802,201.4232,3530.0
2020-01-29 12:25:00,225.3,225.31,225.15,225.22,3507.0,201.4679,201.4769,201.3338,201.3964,3507.0
2020-01-29 12:30:00,225.2,225.3,225.16,225.16,3786.0,201.3785,201.4679,201.3427,201.3427,3786.0
2020-01-29 12:35:00,225.16,225.26,225.12,225.26,10954.0,201.3427,201.4322,201.307,201.4322,10954.0
2020-01-29 12:40:00,225.24,225.29,225.19,225.26,5177.0,201.4143,201.459,201.3696,201.4322,5177.0
2020-01-29 12:45:00,225.25,225.26,225.21,225.23,3224.0,201.4232,201.4322,201.3875,201.4053,3224.0
2020-01-29 12:50:00,225.23,225.34,225.14,225.27,4621.0,201.4053,201.5037,201.3249,201.4411,4621.0
2020-01-29 12:55:00,225.22,225.22,224.66,224.84,2973.0,201.3964,201.3964,200.8956,201.0566,2973.0
2020-01-29 13:00:00,224.84,224.84,224.68,224.68,1895.0,201.0566,201.0566,200.9135,200.9135,1895.0
2020-01-29 13:05:00,224.7,224.89,224.69,224.89,2307.0,200.9314,201.1013,200.9225,201.1013,2307.0
2020-01-29 13:10:00,224.89,224.89,224.62,224.62,2162.0,201.1013,201.1013,200.8599,200.8599,2162.0
2020-01-29 13:15:00,224.66,224.93,224.65,224.93,5388.0,200.8956,201.1371,200.8867,201.1371,5388.0
2020-01-29 13:20:00,224.93,224.99,224.81,224.99,3101.0,201.1371,201.1907,201.0298,201.1907,3101.0
2020-01-29 13:25:00,224.95,225.16,224.92,225.08,1869.0,201.155,201.3427,201.1281,201.2712,1869.0
2020-01-29 13:30:00,225.06,225.3,225.03,225.12,2260.0,201.2533,201.4679,201.2265,201.307,2260.0
2020-01-29 13:35:00,225.07,225.26,225.07,225.15,6327.0,201.2623,201.4322,201.2623,201.3338,6327.0
2020-01-29 13:40:00,225.11,225.2,224.99,224.99,2322.0,201.298,201.3785,201.1907,201.1907,2322.0
2020-01-29 13:45:00,225.13,225.15,225.05,225.09,2024.0,201.3159,201.3338,201.2444,201.2802,2024.0
2020-01-29 13:50:00,225.06,225.2,224.74,224.75,5606.0,201.2533,201.3785,200.9672,200.9761,5606.0
2020-01-29 13:55:00,224.73,224.86,224.57,224.65,4720.0,200.9582,201.0745,200.8152,200.8867,4720.0
2020-01-29 14:00:00,224.69,224.85,224.45,224.58,5434.0,200.9225,201.0655,200.7079,200.8241,5434.0
2020-01-29 14:05:00,224.59,224.65,224.5,224.56,3828.0,200.833,200.8867,200.7526,200.8062,3828.0
2020-01-29 14:10:00,224.5,224.62,224.29,224.4,7570.0,200.7526,200.8599,200.5648,200.6631,7570.0
2020-01-29 14:15:00,224.3,224.38,224.23,224.38,5000.0,200.5737,200.6453,200.5111,200.6453,5000.0
2020-01-29 14:20:00,224.38,224.45,224.19,224.19,3323.0,200.6453,200.7079,200.4754,200.4754,3323.0
2020-01-29 14:25:00,224.27,224.58,224.21,224.46,2579.0,200.5469,200.8241,200.4932,200.7168,2579.0
2020-01-29 14:30:00,224.56,224.74,224.56,224.64,2802.0,200.8062,200.9672,200.8062,200.8778,2802.0
2020-01-29 14:35:00,224.56,224.71,224.5,224.6,3701.0,200.8062,200.9403,200.7526,200.842,3701.0
2020-01-29 14:40:00,224.66,224.66,224.41,224.43,19201.0,200.8956,200.8956,200.6721,200.69,19201.0
2020-01-29 14:45:00,224.46,224.5,224.33,224.41,3531.0,200.7168,200.7526,200.6005,200.6721,3531.0
2020-01-29 14:50:00,224.37,224.38,224.09,224.12,12875.0,200.6363,200.6453,200.3859,200.4128,12875.0
2020-01-29 14:55:00,224.08,224.08,223.92,223.99,5583.0,200.377,200.377,200.2339,200.2965,5583.0
2020-01-29 15:00:00,224.04,224.16,223.74,223.91,5593.0,200.3412,200.4485,200.073,200.225,5593.0
2020-01-29 15:05:00,223.96,224.02,223.85,223.97,3495.0,200.2697,200.3233,200.1713,200.2786,3495.0
2020-01-29 15:10:00,224.1,224.1,223.63,223.63,5811.0,200.3949,200.3949,199.9746,199.9746,5811.0
2020-01-29 15:15:00,223.63,223.91,223.59,223.9,7103.0,199.9746,200.225,199.9388,200.216,7103.0
2020-01-29 15:20:00,223.86,223.91,223.58,223.8,4969.0,200.1803,200.225,199.9299,200.1266,4969.0
2020-01-29 15:25:00,223.82,223.97,223.8,223.83,2951.0,200.1445,200.2786,200.1266,200.1534,2951.0
2020-01-29 15:30:00,223.87,224.1,223.86,224.06,4247.0,200.1892,200.3949,200.1803,200.3591,4247.0
2020-01-29 15:35:00,224.09,224.21,223.96,223.96,2600.0,200.3859,200.4932,200.2697,200.2697,2600.0
2020-01-29 15:40:00,223.89,223.96,223.78,223.88,3718.0,200.2071,200.2697,200.1087,200.1981,3718.0
2020-01-29 15:45:00,223.93,223.93,223.72,223.82,20635.0,200.2429,200.2429,200.0551,200.1445,20635.0
2020-01-29 15:50:00,223.76,224.1,223.73,223.8,55097.0,200.0908,200.3949,200.064,200.1266,55097.0
2020-01-29 15:55:00,223.82,223.95,223.51,223.57,28624.0,200.1445,200.2607,199.8673,199.9209,28624.0
2020-01-30 09:30:00,222.01,224.98,221.97,224.61,18348.0,198.526,201.1818,198.4902,200.8509,18348.0
2020-01-30 09:35:00,224.61,224.74,223.56,224.37,6493.0,200.8509,200.9672,199.912,200.6363,6493.0
2020-01-30 09:40:00,224.33,224.38,223.49,223.49,4400.0,200.6005,200.6453,199.8494,199.8494,4400.0
2020-01-30 09:45:00,223.32,223.46,222.93,223.02,22011.0,199.6974,199.8226,199.3486,199.4291,22011.0
2020-01-30 09:50:00,223.03,223.38,222.97,223.36,11588.0,199.4381,199.751,199.3844,199.7331,11588.0
2020-01-30 09:55:00,223.25,223.76,223.24,223.51,3040.0,199.6348,200.0908,199.6258,199.8673,3040.0
2020-01-30 10:00:00,223.42,223.44,223.1,223.41,16680.0,199.7868,199.8047,199.5007,199.7779,16680.0
2020-01-30 10:05:00,223.41,223.72,223.24,223.43,4400.0,199.7779,200.0551,199.6258,199.7957,4400.0
2020-01-30 10:10:00,223.29,223.45,222.9,222.94,7664.0,199.6706,199.8136,199.3218,199.3576,7664.0
2020-01-30 10:15:00,223.03,223.18,222.78,222.89,5543.0,199.4381,199.5722,199.2145,199.3129,5543.0
2020-01-30 10:20:00,222.88,223.0,222.67,222.67,8852.0,199.3039,199.4112,199.1161,199.1161,8852.0
2020-01-30 10:25:00,222.7,222.82,222.41,222.74,15871.0,199.143,199.2503,198.8836,199.1787,15871.0
2020-01-30 10:30:00,222.66,222.79,222.48,222.67,4456.0,199.1072,199.2234,198.9462,199.1161,4456.0
2020-01-30 10:35:00,222.62,222.62,222.06,222.15,9768.0,199.0714,199.0714,198.5707,198.6511,9768.0
2020-01-30 10:40:00,222.19,222.19,221.87,221.9,10232.0,198.6869,198.6869,198.4008,198.4276,10232.0
2020-01-30 10:45:00,221.9,222.36,221.89,222.36,8108.0,198.4276,198.8389,198.4186,198.8389,8108.0
2020-01-30 10:50:00,222.37,222.53,221.81,221.81,7319.0,198.8479,198.9909,198.3471,198.3471,7319.0
2020-01-30 10:55:00,221.96,222.01,221.83,221.87,7074.0,198.4812,198.526,198.365,198.4008,7074.0
2020-01-30 11:00:00,221.88,222.06,221.87,222.05,6768.0,198.4097,198.5707,198.4008,198.5617,6768.0
2020-01-30 11:05:00,222.05,222.16,221.95,222.11,21914.0,198.5617,198.6601,198.4723,198.6154,21914.0
2020-01-30 11:10:00,222.11,222.48,222.05,222.46,9272.0,198.6154,198.9462,198.5617,198.9284,9272.0
2020-01-30 11:15:00,222.47,222.47,222.12,222.18,6731.0,198.9373,198.9373,198.6243,198.678,6731.0
2020-01-30 11:20:00,222.12,222.5,222.0,222.5,9624.0,198.6243,198.9641,198.517,198.9641,9624.0
2020-01-30 11:25:00,222.58,222.61,222.33,222.41,7795.0,199.0357,199.0625,198.8121,198.8836,7795.0
2020-01-30 11:30:00,222.4,222.5,222.24,222.28,16913.0,198.8747,198.9641,198.7316,198.7674,16913.0
2020-01-30 11:35:00,222.28,222.87,222.12,222.56,50399.0,198.7674,199.295,198.6243,199.0178,50399.0
2020-01-30 11:40:00,222.59,222.92,222.59,222.79,4254.0,199.0446,199.3397,199.0446,199.2234,4254.0
2020-01-30 11:45:00,222.78,222.96,222.57,222.94,4362.0,199.2145,199.3755,199.0267,199.3576,4362.0
2020-01-30 11:50:00,222.93,223.39,222.93,223.34,3950.0,199.3486,199.76,199.3486,199.7153,3950.0
2020-01-30 11:55:00,223.31,223.37,223.12,223.16,2614.0,199.6884,199.7421,199.5185,199.5543,2614.0
2020-01-30 12:00:00,223.16,223.27,223.04,223.21,3977.0,199.5543,199.6527,199.447,199.599,3977.0
2020-01-30 12:05:00,223.26,223.26,222.92,223.05,7224.0,199.6437,199.6437,199.3397,199.4559,7224.0
2020-01-30 12:10:00,223.02,223.02,222.73,222.73,2335.0,199.4291,199.4291,199.1698,199.1698,2335.0
2020-01-30 12:15:00,222.84,222.87,222.74,222.75,6208.0,199.2682,199.295,199.1787,199.1877,6208.0
2020-01-30 12:20:00,222.84,223.07,222.79,223.0,4842.0,199.2682,199.4738,199.2234,199.4112,4842.0
2020-01-30 12:25:00,222.98,223.13,222.83,222.86,5504.0,199.3933,199.5275,199.2592,199.286,5504.0
2020-01-30 12:30:00,222.9,223.03,222.75,222.91,3561.0,199.3218,199.4381,199.1877,199.3308,3561.0
2020-01-30 12:35:00,222.93,223.04,222.5,222.61,5200.0,199.3486,199.447,198.9641,199.0625,5200.0
2020-01-30 12:40:00,222.69,222.7,222.54,222.69,3333.0,199.134,199.143,198.9999,199.134,3333.0
2020-01-30 12:45:00,222.53,222.65,222.4,222.58,5482.0,198.9909,199.0983,198.8747,199.0357,5482.0
2020-01-30 12:50:00,222.56,222.89,222.56,222.72,2519.0,199.0178,199.3129,199.0178,199.1608,2519.0
2020-01-30 12:55:00,222.67,222.76,222.49,222.66,3975.0,199.1161,199.1966,198.9552,199.1072,3975.0
2020-01-30 13:00:00,222.74,223.05,222.74,222.88,5627.0,199.1787,199.4559,199.1787,199.3039,5627.0
2020-01-30 13:05:00,222.9,222.92,222.67,222.74,5833.0,199.3218,199.3397,199.1161,199.1787,5833.0
2020-01-30 13:10:00,222.72,222.83,222.72,222.81,1347.0,199.1608,199.2592,199.1608,199.2413,1347.0
2020-01-30 13:15:00,222.8,222.91,222.77,222.79,5592.0,199.2324,199.3308,199.2056,199.2234,5592.0
2020-01-30 13:20:00,222.84,223.08,222.83,223.03,2142.0,199.2682,199.4828,199.2592,199.4381,2142.0
2020-01-30 13:25:00,223.06,223.33,223.06,223.27,8361.0,199.4649,199.7063,199.4649,199.6527,8361.0
2020-01-30 13:30:00,223.33,223.39,223.22,223.22,6742.0,199.7063,199.76,199.608,199.608,6742.0
2020-01-30 13:35:00,223.14,223.29,223.09,223.29,4700.0,199.5364,199.6706,199.4917,199.6706,4700.0
2020-01-30 13:40:00,223.19,223.26,222.98,223.07,3257.0,199.5811,199.6437,199.3933,199.4738,3257.0
2020-01-30 13:45:00,222.98,223.2,222.9,223.06,6721.0,199.3933,199.5901,199.3218,199.4649,6721.0
2020-01-30 13:50:00,223.1,223.26,223.0,223.11,6240.0,199.5007,199.6437,199.4112,199.5096,6240.0
2020-01-30 13:55:00,223.17,223.27,223.06,223.16,5299.0,199.5632,199.6527,199.4649,199.5543,5299.0
2020-01-30 14:00:00,223.19,223.46,223.19,223.36,6393.0,199.5811,199.8226,199.5811,199.7331,6393.0
2020-01-30 14:05:00,223.4,223.44,223.26,223.39,2139.0,199.7689,199.8047,199.6437,199.76,2139.0
2020-01-30 14:10:00,223.44,223.63,223.44,223.62,1500.0,199.8047,199.9746,199.8047,199.9656,1500.0
2020-01-30 14:15:00,223.64,223.64,223.35,223.51,3877.0,199.9835,199.9835,199.7242,199.8673,3877.0
2020-01-30 14:20:00,223.62,223.62,223.42,223.42,4924.0,199.9656,199.9656,199.7868,199.7868,4924.0
2020-01-30 14:25:00,223.47,223.84,223.46,223.79,9781.0,199.8315,200.1624,199.8226,200.1177,9781.0
2020-01-30 14:30:00,223.9,223.9,223.74,223.74,1525.0,200.216,200.216,200.073,200.073,1525.0
2020-01-30 14:35:00,223.69,223.69,223.53,223.69,2234.0,200.0282,200.0282,199.8852,200.0282,2234.0
2020-01-30 14:40:00,223.64,224.2,223.39,223.59,6447.0,199.9835,200.4843,199.76,199.9388,6447.0
2020-01-30 14:45:00,223.63,224.1,223.54,224.0,6328.0,199.9746,200.3949,199.8941,200.3055,6328.0
2020-01-30 14:50:00,223.94,224.16,223.78,224.07,7014.0,200.2518,200.4485,200.1087,200.368,7014.0
2020-01-30 14:55:00,224.02,224.43,223.99,224.22,11028.0,200.3233,200.69,200.2965,200.5022,11028.0
2020-01-30 15:00:00,224.38,224.87,224.26,224.6,6007.0,200.6453,201.0834,200.5379,200.842,6007.0
2020-01-30 15:05:00,224.55,224.57,224.05,224.06,3061.0,200.7973,200.8152,200.3502,200.3591,3061.0
2020-01-30 15:10:00,224.01,224.03,223.79,223.91,6628.0,200.3144,200.3323,200.1177,200.225,6628.0
2020-01-30 15:15:00,223.86,224.31,223.84,224.28,8428.0,200.1803,200.5827,200.1624,200.5558,8428.0
2020-01-30 15:20:00,224.34,224.44,224.17,224.17,5417.0,200.6095,200.6989,200.4575,200.4575,5417.0
2020-01-30 15:25:00,224.23,224.26,224.07,224.24,4630.0,200.5111,200.5379,200.368,200.5201,4630.0
2020-01-30 15:30:00,224.37,224.62,224.34,224.59,10781.0,200.6363,200.8599,200.6095,200.833,10781.0
2020-01-30 15:35:00,224.61,224.61,224.09,224.27,8354.0,200.8509,200.8509,200.3859,200.5469,8354.0
2020-01-30 15:40:00,224.3,224.78,224.28,224.7,7343.0,200.5737,201.0029,200.5558,200.9314,7343.0
2020-01-30 15:45:00,224.74,224.97,224.68,224.87,6606.0,200.9672,201.1728,200.9135,201.0834,6606.0
2020-01-30 15:50:00,224.82,224.99,224.52,224.58,21196.0,201.0387,201.1907,200.7704,200.8241,21196.0
2020-01-30 15:55:00,224.58,225.06,224.57,224.85,52654.0,200.8241,201.2533,200.8152,201.0655,52654.0
2020-01-31 09:30:00,223.74,224.23,223.37,223.97,16449.0,200.073,200.5111,199.7421,200.2786,16449.0
2020-01-31 09:35:00,223.77,224.32,223.77,224.11,2422.0,200.0998,200.5916,200.0998,200.4038,2422.0
2020-01-31 09:40:00,224.32,224.69,223.96,223.98,8632.0,200.5916,200.9225,200.2697,200.2876,8632.0
2020-01-31 09:45:00,223.95,223.99,223.16,223.81,10256.0,200.2607,200.2965,199.5543,200.1355,10256.0
2020-01-31 09:50:00,223.82,223.85,223.3,223.85,8275.0,200.1445,200.1713,199.6795,200.1713,8275.0
2020-01-31 09:55:00,223.87,224.18,223.45,224.15,6657.0,200.1892,200.4664,199.8136,200.4396,6657.0
2020-01-31 10:00:00,223.91,224.13,223.48,223.64,9986.0,200.225,200.4217,199.8405,199.9835,9986.0
2020-01-31 10:05:00,223.71,223.85,223.5,223.74,8280.0,200.0461,200.1713,199.8583,200.073,8280.0
2020-01-31 10:10:00,223.75,223.81,223.56,223.73,4918.0,200.0819,200.1355,199.912,200.064,4918.0
2020-01-31 10:15:00,223.66,223.75,223.48,223.75,59123.0,200.0014,200.0819,199.8405,200.0819,59123.0
2020-01-31 10:20:00,223.71,223.95,223.56,223.95,4121.0,200.0461,200.2607,199.912,200.2607,4121.0
2020-01-31 10:25:00,223.86,223.97,223.54,223.61,5648.0,200.1803,200.2786,199.8941,199.9567,5648.0
2020-01-31 10:30:00,223.6,223.7,223.47,223.56,3598.0,199.9478,200.0372,199.8315,199.912,3598.0
2020-01-31 10:35:00,223.51,223.53,223.29,223.29,20538.0,199.8673,199.8852,199.6706,199.6706,20538.0
2020-01-31 10:40:00,223.32,223.32,222.69,222.69,3795.0,199.6974,199.6974,199.134,199.134,3795.0
2020-01-31 10:45:00,222.83,222.9,222.66,222.72,5600.0,199.2592,199.3218,199.1072,199.1608,5600.0
2020-01-31 10:50:00,222.68,222.68,222.0,222.11,6322.0,199.1251,199.1251,198.517,198.6154,6322.0
2020-01-31 10:55:00,222.08,222.27,221.94,221.94,8255.0,198.5885,198.7584,198.4634,198.4634,8255.0
2020-01-31 11:00:00,221.91,222.08,221.82,221.82,9093.0,198.4365,198.5885,198.356,198.356,9093.0
2020-01-31 11:05:00,221.8,221.8,221.35,221.46,8266.0,198.3382,198.3382,197.9358,198.0341,8266.0
2020-01-31 11:10:00,221.47,221.75,221.36,221.46,9267.0,198.0431,198.2935,197.9447,198.0341,9267.0
2020-01-31 11:15:00,221.3,221.66,221.01,221.66,9252.0,197.8911,198.213,197.6317,198.213,9252.0
2020-01-31 11:20:00,221.67,221.82,221.51,221.57,6417.0,198.2219,198.356,198.0788,198.1325,6417.0
2020-01-31 11:25:00,221.61,221.73,221.39,221.39,9849.0,198.1683,198.2756,197.9715,197.9715,9849.0
2020-01-31 11:30:00,221.35,221.53,221.23,221.34,7298.0,197.9358,198.0967,197.8285,197.9268,7298.0
2020-01-31 11:35:00,221.18,221.31,220.52,220.67,11160.0,197.7837,197.9,197.1936,197.3277,11160.0
2020-01-31 11:40:00,220.69,220.78,220.51,220.67,8343.0,197.3456,197.4261,197.1846,197.3277,8343.0
2020-01-31 11:45:00,220.71,220.84,220.51,220.53,17988.0,197.3635,197.4797,197.1846,197.2025,17988.0
2020-01-31 11:50:00,220.54,220.62,220.47,220.52,9518.0,197.2114,197.283,197.1489,197.1936,9518.0
2020-01-31 11:55:00,220.51,220.69,220.4,220.69,6772.0,197.1846,197.3456,197.0863,197.3456,6772.0
2020-01-31 12:00:00,220.65,220.65,220.29,220.3,5551.0,197.3098,197.3098,196.9879,196.9968,5551.0
2020-01-31 12:05:00,220.31,220.31,220.1,220.25,7685.0,197.0058,197.0058,196.818,196.9521,7685.0
2020-01-31 12:10:00,220.28,220.29,220.11,220.19,6534.0,196.9789,196.9879,196.8269,196.8985,6534.0
2020-01-31 12:15:00,220.17,220.17,220.06,220.09,3546.0,196.8806,196.8806,196.7822,196.809,3546.0
2020-01-31 12:20:00,220.12,220.14,219.83,220.1,16028.0,196.8359,196.8538,196.5766,196.818,16028.0
2020-01-31 12:25:00,220.03,220.25,220.03,220.14,6894.0,196.7554,196.9521,196.7554,196.8538,6894.0
2020-01-31 12:30:00,220.13,220.15,219.73,219.74,4929.0,196.8448,196.8627,196.4871,196.4961,4929.0
2020-01-31 12:35:00,219.75,219.87,219.41,219.87,11619.0,196.505,196.6123,196.201,196.6123,11619.0
2020-01-31 12:40:00,219.85,220.29,219.85,220.29,4894.0,196.5944,196.9879,196.5944,196.9879,4894.0
2020-01-31 12:45:00,220.25,220.25,219.95,219.96,1700.0,196.9521,196.9521,196.6839,196.6928,1700.0
2020-01-31 12:50:00,219.9,220.19,219.73,220.12,14138.0,196.6391,196.8985,196.4871,196.8359,14138.0
2020-01-31 12:55:00,220.21,220.36,220.0,220.04,8461.0,196.9164,197.0505,196.7286,196.7643,8461.0
2020-01-31 13:00:00,220.09,220.61,220.09,220.47,11851.0,196.809,197.274,196.809,197.1489,11851.0
2020-01-31 13:05:00,220.48,220.55,220.41,220.5,9947.0,197.1578,197.2204,197.0952,197.1757,9947.0
2020-01-31 13:10:00,220.48,220.59,220.45,220.45,3474.0,197.1578,197.2562,197.131,197.131,3474.0
2020-01-31 13:15:00,220.45,220.71,220.45,220.71,2863.0,197.131,197.3635,197.131,197.3635,2863.0
2020-01-31 13:20:00,220.62,221.08,220.58,220.79,38187.0,197.283,197.6943,197.2472,197.435,38187.0
2020-01-31 13:25:00,220.78,220.84,220.64,220.69,10487.0,197.4261,197.4797,197.3009,197.3456,10487.0
2020-01-31 13:30:00,220.57,220.57,220.28,220.46,6637.0,197.2383,197.2383,196.9789,197.1399,6637.0
2020-01-31 13:35:00,220.51,220.62,220.42,220.43,4784.0,197.1846,197.283,197.1041,197.1131,4784.0
2020-01-31 13:40:00,220.44,220.51,220.35,220.44,9879.0,197.122,197.1846,197.0415,197.122,9879.0
2020-01-31 13:45:00,220.5,220.65,220.45,220.65,4497.0,197.1757,197.3098,197.131,197.3098,4497.0
2020-01-31 13:50:00,220.5,220.65,220.46,220.54,4834.0,197.1757,197.3098,197.1399,197.2114,4834.0
2020-01-31 13:55:00,220.59,220.84,220.56,220.84,5017.0,197.2562,197.4797,197.2293,197.4797,5017.0
2020-01-31 14:00:00,220.84,220.93,220.58,220.68,12456.0,197.4797,197.5602,197.2472,197.3366,12456.0
2020-01-31 14:05:00,220.67,220.69,220.57,220.59,2526.0,197.3277,197.3456,197.2383,197.2562,2526.0
2020-01-31 14:10:00,220.61,220.63,220.44,220.56,4550.0,197.274,197.2919,197.122,197.2293,4550.0
2020-01-31 14:15:00,220.59,220.66,220.54,220.64,26356.0,197.2562,197.3188,197.2114,197.3009,26356.0
2020-01-31 14:20:00,220.67,220.71,220.41,220.57,10880.0,197.3277,197.3635,197.0952,197.2383,10880.0
2020-01-31 14:25:00,220.51,220.68,220.48,220.65,8648.0,197.1846,197.3366,197.1578,197.3098,8648.0
2020-01-31 14:30:00,220.66,220.92,220.63,220.77,8941.0,197.3188,197.5513,197.2919,197.4171,8941.0
2020-01-31 14:35:00,220.75,220.96,220.72,220.87,3677.0,197.3992,197.587,197.3724,197.5065,3677.0
2020-01-31 14:40:00,220.9,220.93,220.69,220.72,5278.0,197.5334,197.5602,197.3456,197.3724,5278.0
2020-01-31 14:45:00,220.67,220.83,220.56,220.56,3100.0,197.3277,197.4708,197.2293,197.2293,3100.0
2020-01-31 14:50:00,220.59,220.86,220.51,220.76,4930.0,197.2562,197.4976,197.1846,197.4082,4930.0
2020-01-31 14:55:00,220.76,220.79,220.61,220.79,6700.0,197.4082,197.435,197.274,197.435,6700.0
2020-01-31 15:00:00,220.79,220.85,220.63,220.71,7479.0,197.435,197.4887,197.2919,197.3635,7479.0
2020-01-31 15:05:00,220.73,220.76,220.61,220.62,4901.0,197.3813,197.4082,197.274,197.283,4901.0
2020-01-31 15:10:00,220.59,220.6,220.48,220.48,9126.0,197.2562,197.2651,197.1578,197.1578,9126.0
2020-01-31 15:15:00,220.49,220.74,220.39,220.65,10400.0,197.1667,197.3903,197.0773,197.3098,10400.0
2020-01-31 15:20:00,220.65,220.69,220.48,220.68,7967.0,197.3098,197.3456,197.1578,197.3366,7967.0
2020-01-31 15:25:00,220.69,220.69,220.44,220.51,13001.0,197.3456,197.3456,197.122,197.1846,13001.0
2020-01-31 15:30:00,220.5,220.59,220.42,220.5,15399.0,197.1757,197.2562,197.1041,197.1757,15399.0
2020-01-31 15:35:00,220.47,220.65,220.46,220.62,20450.0,197.1489,197.3098,197.1399,197.283,20450.0
2020-01-31 15:40:00,220.64,221.02,220.48,220.93,20892.0,197.3009,197.6407,197.1578,197.5602,20892.0
2020-01-31 15:45:00,220.88,220.99,220.69,220.77,20562.0,197.5155,197.6138,197.3456,197.4171,20562.0
2020-01-31 15:50:00,220.79,221.38,220.73,221.36,41894.0,197.435,197.9626,197.3813,197.9447,41894.0
2020-01-31 15:55:00,221.3,221.51,220.98,221.29,94122.0,197.8911,198.0788,197.6049,197.8821,94122.0
2020-02-03 09:30:00,221.75,222.39,221.52,221.87,25545.0,198.2935,198.8658,198.0878,198.4008,25545.0
2020-02-03 09:35:00,222.02,222.29,221.59,221.99,10226.0,198.5349,198.7763,198.1504,198.5081,10226.0
2020-02-03 09:40:00,221.99,222.88,221.95,222.6,5631.0,198.5081,199.3039,198.4723,199.0535,5631.0
2020-02-03 09:45:00,222.63,223.27,222.53,222.93,6914.0,199.0804,199.6527,198.9909,199.3486,6914.0
2020-02-03 09:50:00,222.83,222.97,222.71,222.85,4529.0,199.2592,199.3844,199.1519,199.2771,4529.0
2020-02-03 09:55:00,222.81,223.2,222.63,222.89,9533.0,199.2413,199.5901,199.0804,199.3129,9533.0
2020-02-03 10:00:00,223.09,223.12,221.92,222.05,14323.0,199.4917,199.5185,198.4455,198.5617,14323.0
2020-02-03 10:05:00,221.95,222.13,221.8,222.06,6883.0,198.4723,198.6333,198.3382,198.5707,6883.0
2020-02-03 10:10:00,222.11,222.26,221.75,222.26,6731.0,198.6154,198.7495,198.2935,198.7495,6731.0
2020-02-03 10:15:00,222.41,222.6,222.05,222.14,5746.0,198.8836,199.0535,198.5617,198.6422,5746.0
2020-02-03 10:20:00,222.25,222.45,222.1,222.45,2474.0,198.7406,198.9194,198.6064,198.9194,2474.0
2020-02-03 10:25:00,222.45,222.49,222.22,222.4,1777.0,198.9194,198.9552,198.7137,198.8747,1777.0
2020-02-03 10:30:00,222.45,222.98,222.34,222.51,11161.0,198.9194,199.3933,198.821,198.9731,11161.0
2020-02-03 10:35:00,222.41,222.7,222.35,222.56,2954.0,198.8836,199.143,198.83,199.0178,2954.0
2020-02-03 10:40:00,222.56,222.59,222.05,222.22,10358.0,199.0178,199.0446,198.5617,198.7137,10358.0
2020-02-03 10:45:00,222.31,222.32,221.8,221.87,8188.0,198.7942,198.8032,198.3382,198.4008,8188.0
2020-02-03 10:50:00,221.88,221.93,221.71,221.73,7608.0,198.4097,198.4544,198.2577,198.2756,7608.0
2020-02-03 10:55:00,221.68,222.35,221.68,222.35,8115.0,198.2309,198.83,198.2309,198.83,8115.0
2020-02-03 11:00:00,222.29,222.35,221.96,222.02,3977.0,198.7763,198.83,198.4812,198.5349,3977.0
2020-02-03 11:05:00,221.99,222.3,221.93,222.01,6877.0,198.5081,198.7853,198.4544,198.526,6877.0
2020-02-03 11:10:00,222.0,222.01,221.74,222.01,10427.0,198.517,198.526,198.2845,198.526,10427.0
2020-02-03 11:15:00,222.05,222.06,221.77,221.93,21490.0,198.5617,198.5707,198.3113,198.4544,21490.0
2020-02-03 11:20:00,221.95,222.09,221.75,221.89,5375.0,198.4723,198.5975,198.2935,198.4186,5375.0
2020-02-03 11:25:00,221.83,222.17,221.65,221.88,26826.0,198.365,198.669,198.204,198.4097,26826.0
2020-02-03 11:30:00,221.8,221.84,221.55,221.67,8726.0,198.3382,198.3739,198.1146,198.2219,8726.0
2020-02-03 11:35:00,221.63,221.94,221.61,221.73,6674.0,198.1861,198.4634,198.1683,198.2756,6674.0
2020-02-03 11:40:00,221.71,221.74,221.02,221.29,10295.0,198.2577,198.2845,197.6407,197.8821,10295.0
2020-02-03 11:45:00,221.32,221.51,221.28,221.4,3899.0,197.9089,198.0788,197.8732,197.9805,3899.0
2020-02-03 11:50:00,221.4,221.48,221.29,221.4,9204.0,197.9805,198.052,197.8821,197.9805,9204.0
2020-02-03 11:55:00,221.34,221.42,221.23,221.36,8313.0,197.9268,197.9984,197.8285,197.9447,8313.0
2020-02-03 12:00:00,221.36,221.39,220.93,221.03,6260.0,197.9447,197.9715,197.5602,197.6496,6260.0
2020-02-03 12:05:00,221.05,221.15,220.79,220.79,7303.0,197.6675,197.7569,197.435,197.435,7303.0
2020-02-03 12:10:00,220.91,220.92,220.71,220.8,4395.0,197.5423,197.5513,197.3635,197.4439,4395.0
2020-02-03 12:15:00,220.8,221.27,220.8,221.27,4426.0,197.4439,197.8642,197.4439,197.8642,4426.0
2020-02-03 12:20:00,221.26,221.68,221.25,221.68,3800.0,197.8553,198.2309,197.8463,198.2309,3800.0
2020-02-03 12:25:00,221.7,221.88,221.61,221.7,4195.0,198.2487,198.4097,198.1683,198.2487,4195.0
2020-02-03 12:30:00,221.73,221.79,221.49,221.49,3398.0,198.2756,198.3292,198.061,198.061,3398.0
2020-02-03 12:35:00,221.54,221.56,221.22,221.22,4560.0,198.1057,198.1236,197.8195,197.8195,4560.0
2020-02-03 12:40:00,221.26,221.37,221.2,221.3,7620.0,197.8553,197.9537,197.8016,197.8911,7620.0
2020-02-03 12:45:00,221.31,221.44,221.27,221.4,8534.0,197.9,198.0162,197.8642,197.9805,8534.0
2020-02-03 12:50:00,221.37,221.67,221.27,221.67,8818.0,197.9537,198.2219,197.8642,198.2219,8818.0
2020-02-03 12:55:00,221.76,221.88,221.67,221.71,5724.0,198.3024,198.4097,198.2219,198.2577,5724.0
2020-02-03 13:00:00,221.71,221.95,221.58,221.83,8253.0,198.2577,198.4723,198.1414,198.365,8253.0
2020-02-03 13:05:00,221.91,222.34,221.88,222.24,7082.0,198.4365,198.821,198.4097,198.7316,7082.0
2020-02-03 13:10:00,222.27,222.28,222.09,222.12,3956.0,198.7584,198.7674,198.5975,198.6243,3956.0
2020-02-03 13:15:00,222.08,222.42,222.06,222.41,1900.0,198.5885,198.8926,198.5707,198.8836,1900.0
2020-02-03 13:20:00,222.37,222.49,222.33,222.34,5503.0,198.8479,198.9552,198.8121,198.821,5503.0
2020-02-03 13:25:00,222.38,222.44,222.07,222.14,6471.0,198.8568,198.9105,198.5796,198.6422,6471.0
2020-02-03 13:30:00,222.14,222.32,222.09,222.31,4923.0,198.6422,198.8032,198.5975,198.7942,4923.0
2020-02-03 13:35:00,222.38,222.41,222.24,222.41,6024.0,198.8568,198.8836,198.7316,198.8836,6024.0
2020-02-03 13:40:00,222.46,222.6,222.27,222.28,6323.0,198.9284,199.0535,198.7584,198.7674,6323.0
2020-02-03 13:45:00,222.28,222.33,222.14,222.15,9048.0,198.7674,198.8121,198.6422,198.6511,9048.0
2020-02-03 13:50:00,222.1,222.15,222.0,222.11,7178.0,198.6064,198.6511,198.517,198.6154,7178.0
2020-02-03 13:55:00,222.15,222.37,222.15,222.23,5698.0,198.6511,198.8479,198.6511,198.7227,5698.0
2020-02-03 14:00:00,222.24,222.24,221.87,221.89,7046.0,198.7316,198.7316,198.4008,198.4186,7046.0
2020-02-03 14:05:00,221.82,221.83,221.68,221.75,9150.0,198.356,198.365,198.2309,198.2935,9150.0
2020-02-03 14:10:00,221.7,221.71,221.47,221.48,4502.0,198.2487,198.2577,198.0431,198.052,4502.0
2020-02-03 14:15:00,221.51,221.66,221.49,221.49,4808.0,198.0788,198.213,198.061,198.061,4808.0
2020-02-03 14:20:00,221.49,222.01,221.49,221.94,9063.0,198.061,198.526,198.061,198.4634,9063.0
2020-02-03 14:25:00,221.98,222.04,221.83,221.95,20297.0,198.4991,198.5528,198.365,198.4723,20297.0
2020-02-03 14:30:00,221.92,222.03,221.82,221.85,21633.0,198.4455,198.5438,198.356,198.3829,21633.0
2020-02-03 14:35:00,221.88,222.04,221.74,222.0,16808.0,198.4097,198.5528,198.2845,198.517,16808.0
2020-02-03 14:40:00,221.97,222.0,221.7,221.7,12027.0,198.4902,198.517,198.2487,198.2487,12027.0
2020-02-03 14:45:00,221.69,221.86,221.68,221.84,5640.0,198.2398,198.3918,198.2309,198.3739,5640.0
2020-02-03 14:50:00,221.76,221.86,221.61,221.61,7753.0,198.3024,198.3918,198.1683,198.1683,7753.0
2020-02-03 14:55:00,221.6,221.66,221.45,221.59,6527.0,198.1593,198.213,198.0252,198.1504,6527.0
2020-02-03 15:00:00,221.61,221.65,221.33,221.36,6102.0,198.1683,198.204,197.9179,197.9447,6102.0
2020-02-03 15:05:00,221.3,221.59,221.22,221.47,6714.0,197.8911,198.1504,197.8195,198.0431,6714.0
2020-02-03 15:10:00,221.51,221.51,221.16,221.16,6660.0,198.0788,198.0788,197.7659,197.7659,6660.0
2020-02-03 15:15:00,221.12,221.17,220.84,220.84,8856.0,197.7301,197.7748,197.4797,197.4797,8856.0
2020-02-03 15:20:00,220.8,220.98,220.67,220.95,12357.0,197.4439,197.6049,197.3277,197.5781,12357.0
2020-02-03 15:25:00,220.9,221.16,220.6,221.12,9087.0,197.5334,197.7659,197.2651,197.7301,9087.0
2020-02-03 15:30:00,221.14,221.14,220.58,220.83,16412.0,197.748,197.748,197.2472,197.4708,16412.0
2020-02-03 15:35:00,220.7,220.83,220.45,220.45,8597.0,197.3545,197.4708,197.131,197.131,8597.0
2020-02-03 15:40:00,220.45,220.75,220.44,220.7,16470.0,197.131,197.3992,197.122,197.3545,16470.0
2020-02-03 15:45:00,220.66,220.69,220.39,220.43,17003.0,197.3188,197.3456,197.0773,197.1131,17003.0
2020-02-03 15:50:00,220.4,221.23,220.34,221.16,36999.0,197.0863,197.8285,197.0326,197.7659,36999.0
2020-02-03 15:55:00,221.21,221.32,220.55,220.88,72334.0,197.8106,197.9089,197.2204,197.5155,72334.0
2020-02-04 09:30:00,225.36,227.87,223.08,223.46,65121.0,201.5216,203.7661,199.4828,199.8226,65121.0
2020-02-04 09:35:00,223.03,226.98,223.01,226.75,29508.0,199.4381,202.9702,199.4202,202.7646,29508.0
2020-02-04 09:40:00,226.99,228.5,226.56,226.63,80515.0,202.9792,204.3294,202.5947,202.6573,80515.0
2020-02-04 09:45:00,226.52,227.37,225.73,225.84,30389.0,202.5589,203.319,201.8525,201.9508,30389.0
2020-02-04 09:50:00,226.0,226.04,224.5,224.5,30236.0,202.0939,202.1297,200.7526,200.7526,30236.0
2020-02-04 09:55:00,224.49,224.89,223.57,223.57,17360.0,200.7436,201.1013,199.9209,199.9209,17360.0
2020-02-04 10:00:00,223.51,224.52,223.51,223.85,14085.0,199.8673,200.7704,199.8673,200.1713,14085.0
2020-02-04 10:05:00,224.04,224.16,223.36,223.85,16490.0,200.3412,200.4485,199.7331,200.1713,16490.0
2020-02-04 10:10:00,223.95,223.95,222.72,223.42,16119.0,200.2607,200.2607,199.1608,199.7868,16119.0
2020-02-04 10:15:00,223.29,223.61,222.72,223.17,13559.0,199.6706,199.9567,199.1608,199.5632,13559.0
2020-02-04 10:20:00,223.19,223.98,223.19,223.79,7439.0,199.5811,200.2876,199.5811,200.1177,7439.0
2020-02-04 10:25:00,223.99,224.94,223.8,224.66,16756.0,200.2965,201.146,200.1266,200.8956,16756.0
2020-02-04 10:30:00,224.64,224.64,223.94,224.21,11045.0,200.8778,200.8778,200.2518,200.4932,11045.0
2020-02-04 10:35:00,224.27,224.5,224.08,224.49,10156.0,200.5469,200.7526,200.377,200.7436,10156.0
2020-02-04 10:40:00,224.49,225.38,224.49,225.16,17418.0,200.7436,201.5395,200.7436,201.3427,17418.0
2020-02-04 10:45:00,225.2,225.29,224.82,225.0,24545.0,201.3785,201.459,201.0387,201.1997,24545.0
2020-02-04 10:50:00,224.89,225.32,224.86,225.02,18689.0,201.1013,201.4858,201.0745,201.2176,18689.0
2020-02-04 10:55:00,225.02,225.33,224.97,225.2,8108.0,201.2176,201.4948,201.1728,201.3785,8108.0
2020-02-04 11:00:00,225.2,225.2,224.8,224.87,10361.0,201.3785,201.3785,201.0208,201.0834,10361.0
2020-02-04 11:05:00,224.87,225.14,224.77,224.9,8954.0,201.0834,201.3249,200.994,201.1102,8954.0
2020-02-04 11:10:00,224.91,224.98,224.65,224.81,13225.0,201.1192,201.1818,200.8867,201.0298,13225.0
2020-02-04 11:15:00,224.74,224.74,224.29,224.3,9995.0,200.9672,200.9672,200.5648,200.5737,9995.0
2020-02-04 11:20:00,224.21,224.61,224.06,224.55,13124.0,200.4932,200.8509,200.3591,200.7973,13124.0
2020-02-04 11:25:00,224.55,225.05,224.55,224.88,16733.0,200.7973,201.2444,200.7973,201.0924,16733.0
2020-02-04 11:30:00,224.88,225.04,224.75,224.89,9806.0,201.0924,201.2354,200.9761,201.1013,9806.0
2020-02-04 11:35:00,224.94,225.08,224.86,224.95,11246.0,201.146,201.2712,201.0745,201.155,11246.0
2020-02-04 11:40:00,225.0,225.1,224.78,224.91,10914.0,201.1997,201.2891,201.0029,201.1192,10914.0
2020-02-04 11:45:00,225.0,225.03,224.54,224.68,6157.0,201.1997,201.2265,200.7883,200.9135,6157.0
2020-02-04 11:50:00,224.69,225.0,224.49,224.69,9630.0,200.9225,201.1997,200.7436,200.9225,9630.0
2020-02-04 11:55:00,224.58,224.6,224.23,224.3,4958.0,200.8241,200.842,200.5111,200.5737,4958.0
2020-02-04 12:00:00,224.27,224.38,224.1,224.38,3592.0,200.5469,200.6453,200.3949,200.6453,3592.0
2020-02-04 12:05:00,224.45,224.71,224.39,224.68,4564.0,200.7079,200.9403,200.6542,200.9135,4564.0
2020-02-04 12:10:00,224.68,224.83,224.62,224.64,2800.0,200.9135,201.0477,200.8599,200.8778,2800.0
2020-02-04 12:15:00,224.62,224.87,224.32,224.65,9225.0,200.8599,201.0834,200.5916,200.8867,9225.0
2020-02-04 12:20:00,224.7,224.8,224.6,224.8,3314.0,200.9314,201.0208,200.842,201.0208,3314.0
2020-02-04 12:25:00,224.78,224.94,224.42,224.64,9853.0,201.0029,201.146,200.681,200.8778,9853.0
2020-02-04 12:30:00,224.64,224.91,224.0,224.21,36824.0,200.8778,201.1192,200.3055,200.4932,36824.0
2020-02-04 12:35:00,224.21,224.27,223.93,224.08,6850.0,200.4932,200.5469,200.2429,200.377,6850.0
2020-02-04 12:40:00,224.15,224.15,223.82,223.93,4603.0,200.4396,200.4396,200.1445,200.2429,4603.0
2020-02-04 12:45:00,223.92,224.23,223.74,224.03,20445.0,200.2339,200.5111,200.073,200.3323,20445.0
2020-02-04 12:50:00,224.05,224.06,223.84,223.93,2218.0,200.3502,200.3591,200.1624,200.2429,2218.0
2020-02-04 12:55:00,223.92,223.98,223.68,223.73,3704.0,200.2339,200.2876,200.0193,200.064,3704.0
2020-02-04 13:00:00,223.77,223.84,223.51,223.62,7552.0,200.0998,200.1624,199.8673,199.9656,7552.0
2020-02-04 13:05:00,223.55,223.61,223.03,223.03,17160.0,199.9031,199.9567,199.4381,199.4381,17160.0
2020-02-04 13:10:00,223.02,223.29,222.84,222.94,12329.0,199.4291,199.6706,199.2682,199.3576,12329.0
2020-02-04 13:15:00,222.96,222.96,222.51,222.59,19017.0,199.3755,199.3755,198.9731,199.0446,19017.0
2020-02-04 13:20:00,222.58,222.76,222.29,222.68,8987.0,199.0357,199.1966,198.7763,199.1251,8987.0
2020-02-04 13:25:00,222.69,222.92,222.59,222.88,5031.0,199.134,199.3397,199.0446,199.3039,5031.0
2020-02-04 13:30:00,222.84,223.25,222.69,223.25,5976.0,199.2682,199.6348,199.134,199.6348,5976.0
2020-02-04 13:35:00,223.41,223.51,223.2,223.51,3790.0,199.7779,199.8673,199.5901,199.8673,3790.0
2020-02-04 13:40:00,223.37,223.65,223.19,223.64,4991.0,199.7421,199.9925,199.5811,199.9835,4991.0
2020-02-04 13:45:00,223.64,223.64,223.09,223.22,4416.0,199.9835,199.9835,199.4917,199.608,4416.0
2020-02-04 13:50:00,223.05,223.14,222.79,223.07,6081.0,199.4559,199.5364,199.2234,199.4738,6081.0
2020-02-04 13:55:00,223.13,223.19,222.81,222.83,4961.0,199.5275,199.5811,199.2413,199.2592,4961.0
2020-02-04 14:00:00,222.93,223.27,222.62,223.22,6887.0,199.3486,199.6527,199.0714,199.608,6887.0
2020-02-04 14:05:00,223.3,223.48,223.07,223.35,8884.0,199.6795,199.8405,199.4738,199.7242,8884.0
2020-02-04 14:10:00,223.45,223.65,223.31,223.49,5976.0,199.8136,199.9925,199.6884,199.8494,5976.0
2020-02-04 14:15:00,223.5,223.54,223.41,223.42,7769.0,199.8583,199.8941,199.7779,199.7868,7769.0
2020-02-04 14:20:00,223.36,223.44,223.18,223.31,3656.0,199.7331,199.8047,199.5722,199.6884,3656.0
2020-02-04 14:25:00,223.37,223.53,223.27,223.35,6346.0,199.7421,199.8852,199.6527,199.7242,6346.0
2020-02-04 14:30:00,223.3,223.67,223.3,223.37,6861.0,199.6795,200.0104,199.6795,199.7421,6861.0
2020-02-04 14:35:00,223.5,223.6,223.22,223.22,5989.0,199.8583,199.9478,199.608,199.608,5989.0
2020-02-04 14:40:00,223.16,223.52,223.16,223.28,8823.0,199.5543,199.8762,199.5543,199.6616,8823.0
2020-02-04 14:45:00,223.29,223.29,222.95,223.29,15171.0,199.6706,199.6706,199.3665,199.6706,15171.0
2020-02-04 14:50:00,223.3,223.38,223.18,223.23,5898.0,199.6795,199.751,199.5722,199.6169,5898.0
2020-02-04 14:55:00,223.31,223.55,223.11,223.11,6122.0,199.6884,199.9031,199.5096,199.5096,6122.0
2020-02-04 15:00:00,223.19,223.47,223.08,223.09,13956.0,199.5811,199.8315,199.4828,199.4917,13956.0
2020-02-04 15:05:00,223.07,223.11,222.93,222.95,13071.0,199.4738,199.5096,199.3486,199.3665,13071.0
2020-02-04 15:10:00,222.95,223.0,222.44,222.5,12006.0,199.3665,199.4112,198.9105,198.9641,12006.0
2020-02-04 15:15:00,222.52,223.15,222.36,223.12,14580.0,198.982,199.5454,198.8389,199.5185,14580.0
2020-02-04 15:20:00,223.08,223.11,222.74,223.01,16968.0,199.4828,199.5096,199.1787,199.4202,16968.0
2020-02-04 15:25:00,222.93,223.07,222.71,222.76,8575.0,199.3486,199.4738,199.1519,199.1966,8575.0
2020-02-04 15:30:00,222.87,223.31,222.79,223.18,14080.0,199.295,199.6884,199.2234,199.5722,14080.0
2020-02-04 15:35:00,223.16,223.55,223.07,223.34,11396.0,199.5543,199.9031,199.4738,199.7153,11396.0
2020-02-04 15:40:00,223.26,223.3,223.12,223.14,7264.0,199.6437,199.6795,199.5185,199.5364,7264.0
2020-02-04 15:45:00,223.16,223.47,223.12,223.19,15273.0,199.5543,199.8315,199.5185,199.5811,15273.0
2020-02-04 15:50:00,223.2,223.38,223.05,223.19,32666.0,199.5901,199.751,199.4559,199.5811,32666.0
2020-02-04 15:55:00,223.15,223.8,223.12,223.56,121998.0,199.5454,200.1266,199.5185,199.912,121998.0
2020-02-05 09:30:00,224.61,224.95,223.54,223.91,27584.0,200.8509,201.155,199.8941,200.225,27584.0
2020-02-05 09:35:00,223.63,224.4,223.47,224.32,6525.0,199.9746,200.6631,199.8315,200.5916,6525.0
2020-02-05 09:40:00,224.27,224.42,223.69,223.95,8608.0,200.5469,200.681,200.0282,200.2607,8608.0
2020-02-05 09:45:00,223.85,224.45,223.51,224.33,10519.0,200.1713,200.7079,199.8673,200.6005,10519.0
2020-02-05 09:50:00,224.23,224.6,223.88,224.45,10095.0,200.5111,200.842,200.1981,200.7079,10095.0
2020-02-05 09:55:00,224.42,225.72,224.42,225.43,15851.0,200.681,201.8435,200.681,201.5842,15851.0
2020-02-05 10:00:00,225.44,225.89,224.84,224.88,16667.0,201.5931,201.9955,201.0566,201.0924,16667.0
2020-02-05 10:05:00,225.02,225.5,224.92,224.92,7942.0,201.2176,201.6468,201.1281,201.1281,7942.0
2020-02-05 10:10:00,224.96,225.07,224.15,224.22,7794.0,201.1639,201.2623,200.4396,200.5022,7794.0
2020-02-05 10:15:00,224.16,224.19,223.81,224.09,18315.0,200.4485,200.4754,200.1355,200.3859,18315.0
2020-02-05 10:20:00,224.18,224.19,223.62,223.62,6184.0,200.4664,200.4754,199.9656,199.9656,6184.0
2020-02-05 10:25:00,223.53,223.63,222.79,223.27,15069.0,199.8852,199.9746,199.2234,199.6527,15069.0
2020-02-05 10:30:00,223.31,223.59,223.28,223.28,8381.0,199.6884,199.9388,199.6616,199.6616,8381.0
2020-02-05 10:35:00,223.28,223.29,222.21,222.21,8685.0,199.6616,199.6706,198.7048,198.7048,8685.0
2020-02-05 10:40:00,222.3,222.92,222.3,222.5,14311.0,198.7853,199.3397,198.7853,198.9641,14311.0
2020-02-05 10:45:00,222.41,222.94,222.4,222.88,9095.0,198.8836,199.3576,198.8747,199.3039,9095.0
2020-02-05 10:50:00,222.93,223.43,222.9,223.38,5867.0,199.3486,199.7957,199.3218,199.751,5867.0
2020-02-05 10:55:00,223.36,223.54,223.15,223.3,10189.0,199.7331,199.8941,199.5454,199.6795,10189.0
2020-02-05 11:00:00,223.3,223.61,222.99,223.42,10157.0,199.6795,199.9567,199.4023,199.7868,10157.0
2020-02-05 11:05:00,223.42,223.42,223.02,223.02,5488.0,199.7868,199.7868,199.4291,199.4291,5488.0
2020-02-05 11:10:00,223.02,223.21,222.83,223.18,12559.0,199.4291,199.599,199.2592,199.5722,12559.0
2020-02-05 11:15:00,223.25,223.26,222.98,223.03,7837.0,199.6348,199.6437,199.3933,199.4381,7837.0
2020-02-05 11:20:00,222.98,223.01,222.7,222.82,8400.0,199.3933,199.4202,199.143,199.2503,8400.0
2020-02-05 11:25:00,222.85,222.85,222.53,222.54,4956.0,199.2771,199.2771,198.9909,198.9999,4956.0
2020-02-05 11:30:00,222.58,222.75,222.56,222.61,9548.0,199.0357,199.1877,199.0178,199.0625,9548.0
2020-02-05 11:35:00,222.55,223.05,222.52,223.01,11222.0,199.0088,199.4559,198.982,199.4202,11222.0
2020-02-05 11:40:00,222.95,222.95,222.52,222.52,11370.0,199.3665,199.3665,198.982,198.982,11370.0
2020-02-05 11:45:00,222.57,223.08,222.57,222.99,7432.0,199.0267,199.4828,199.0267,199.4023,7432.0
2020-02-05 11:50:00,223.0,223.45,222.98,223.19,8834.0,199.4112,199.8136,199.3933,199.5811,8834.0
2020-02-05 11:55:00,223.24,223.4,223.18,223.39,9613.0,199.6258,199.7689,199.5722,199.76,9613.0
2020-02-05 12:00:00,223.4,223.96,223.34,223.86,8204.0,199.7689,200.2697,199.7153,200.1803,8204.0
2020-02-05 12:05:00,223.87,223.9,223.49,223.49,7251.0,200.1892,200.216,199.8494,199.8494,7251.0
2020-02-05 12:10:00,223.52,223.77,223.48,223.55,5433.0,199.8762,200.0998,199.8405,199.9031,5433.0
2020-02-05 12:15:00,223.55,223.95,223.55,223.71,9839.0,199.9031,200.2607,199.9031,200.0461,9839.0
2020-02-05 12:20:00,223.71,223.81,223.6,223.81,5882.0,200.0461,200.1355,199.9478,200.1355,5882.0
2020-02-05 12:25:00,223.78,223.91,223.68,223.69,6288.0,200.1087,200.225,200.0193,200.0282,6288.0
2020-02-05 12:30:00,223.67,223.67,223.2,223.23,5786.0,200.0104,200.0104,199.5901,199.6169,5786.0
2020-02-05 12:35:00,223.23,223.26,222.93,222.93,5400.0,199.6169,199.6437,199.3486,199.3486,5400.0
2020-02-05 12:40:00,222.93,222.97,222.68,222.75,8384.0,199.3486,199.3844,199.1251,199.1877,8384.0
2020-02-05 12:45:00,222.81,223.13,222.74,222.93,5529.0,199.2413,199.5275,199.1787,199.3486,5529.0
2020-02-05 12:50:00,222.92,222.92,222.46,222.47,7146.0,199.3397,199.3397,198.9284,198.9373,7146.0
2020-02-05 12:55:00,222.47,222.7,222.38,222.48,6505.0,198.9373,199.143,198.8568,198.9462,6505.0
2020-02-05 13:00:00,222.48,222.52,222.21,222.3,7076.0,198.9462,198.982,198.7048,198.7853,7076.0
2020-02-05 13:05:00,222.34,222.57,222.24,222.31,7077.0,198.821,199.0267,198.7316,198.7942,7077.0
2020-02-05 13:10:00,222.27,222.27,221.98,221.98,8437.0,198.7584,198.7584,198.4991,198.4991,8437.0
2020-02-05 13:15:00,221.99,222.23,221.93,222.14,7802.0,198.5081,198.7227,198.4544,198.6422,7802.0
2020-02-05 13:20:00,222.07,222.64,222.07,222.46,7017.0,198.5796,199.0893,198.5796,198.9284,7017.0
2020-02-05 13:25:00,222.46,222.76,222.4,222.74,4842.0,198.9284,199.1966,198.8747,199.1787,4842.0
2020-02-05 13:30:00,222.71,222.73,222.25,222.26,6504.0,199.1519,199.1698,198.7406,198.7495,6504.0
2020-02-05 13:35:00,222.31,222.35,221.91,221.99,8569.0,198.7942,198.83,198.4365,198.5081,8569.0
2020-02-05 13:40:00,222.12,222.61,222.12,222.55,10019.0,198.6243,199.0625,198.6243,199.0088,10019.0
2020-02-05 13:45:00,222.51,222.76,222.51,222.72,4244.0,198.9731,199.1966,198.9731,199.1608,4244.0
2020-02-05 13:50:00,222.8,222.8,222.6,222.71,4007.0,199.2324,199.2324,199.0535,199.1519,4007.0
2020-02-05 13:55:00,222.69,222.72,222.31,222.31,7943.0,199.134,199.1608,198.7942,198.7942,7943.0
2020-02-05 14:00:00,222.29,222.42,222.25,222.39,6600.0,198.7763,198.8926,198.7406,198.8658,6600.0
2020-02-05 14:05:00,222.38,222.56,222.2,222.25,4829.0,198.8568,199.0178,198.6959,198.7406,4829.0
2020-02-05 14:10:00,222.1,222.29,221.91,222.27,5954.0,198.6064,198.7763,198.4365,198.7584,5954.0
2020-02-05 14:15:00,222.25,222.47,222.24,222.38,8412.0,198.7406,198.9373,198.7316,198.8568,8412.0
2020-02-05 14:20:00,222.43,222.52,222.23,222.32,8663.0,198.9015,198.982,198.7227,198.8032,8663.0
2020-02-05 14:25:00,222.32,222.71,222.25,222.57,5529.0,198.8032,199.1519,198.7406,199.0267,5529.0
2020-02-05 14:30:00,222.55,222.79,222.35,222.79,7289.0,199.0088,199.2234,198.83,199.2234,7289.0
2020-02-05 14:35:00,222.78,223.06,222.78,223.02,11385.0,199.2145,199.4649,199.2145,199.4291,11385.0
2020-02-05 14:40:00,223.01,223.22,222.79,222.79,10999.0,199.4202,199.608,199.2234,199.2234,10999.0
2020-02-05 14:45:00,222.8,223.2,222.8,223.13,6558.0,199.2324,199.5901,199.2324,199.5275,6558.0
2020-02-05 14:50:00,223.22,223.45,223.2,223.35,6430.0,199.608,199.8136,199.5901,199.7242,6430.0
2020-02-05 14:55:00,223.35,223.67,223.29,223.54,7393.0,199.7242,200.0104,199.6706,199.8941,7393.0
2020-02-05 15:00:00,223.53,223.8,223.49,223.62,6915.0,199.8852,200.1266,199.8494,199.9656,6915.0
2020-02-05 15:05:00,223.65,223.68,223.41,223.48,8483.0,199.9925,200.0193,199.7779,199.8405,8483.0
2020-02-05 15:10:00,223.52,223.52,223.22,223.26,6213.0,199.8762,199.8762,199.608,199.6437,6213.0
2020-02-05 15:15:00,223.28,223.55,223.2,223.4,8952.0,199.6616,199.9031,199.5901,199.7689,8952.0
2020-02-05 15:20:00,223.39,223.71,223.39,223.5,8280.0,199.76,200.0461,199.76,199.8583,8280.0
2020-02-05 15:25:00,223.5,223.76,223.49,223.76,9734.0,199.8583,200.0908,199.8494,200.0908,9734.0
2020-02-05 15:30:00,223.72,223.76,223.55,223.62,18250.0,200.0551,200.0908,199.9031,199.9656,18250.0
2020-02-05 15:35:00,223.61,223.63,223.48,223.55,13809.0,199.9567,199.9746,199.8405,199.9031,13809.0
2020-02-05 15:40:00,223.55,223.68,223.39,223.47,17924.0,199.9031,200.0193,199.76,199.8315,17924.0
2020-02-05 15:45:00,223.48,223.67,223.44,223.58,19120.0,199.8405,200.0104,199.8047,199.9299,19120.0
2020-02-05 15:50:00,223.5,223.55,223.11,223.39,30665.0,199.8583,199.9031,199.5096,199.76,30665.0
2020-02-05 15:55:00,223.42,223.64,223.25,223.47,79167.0,199.7868,199.9835,199.6348,199.8315,79167.0
2020-02-06 09:30:00,223.65,223.65,222.97,223.36,54154.0,199.9925,199.9925,199.3844,199.7331,54154.0
2020-02-06 09:35:00,223.31,223.65,223.01,223.65,22277.0,199.6884,199.9925,199.4202,199.9925,22277.0
2020-02-06 09:40:00,223.5,223.84,223.49,223.84,36088.0,199.8583,200.1624,199.8494,200.1624,36088.0
2020-02-06 09:45:00,223.95,224.42,223.81,224.15,15159.0,200.2607,200.681,200.1355,200.4396,15159.0
2020-02-06 09:50:00,224.21,224.64,224.08,224.23,8372.0,200.4932,200.8778,200.377,200.5111,8372.0
2020-02-06 09:55:00,224.31,224.81,224.27,224.81,8203.0,200.5827,201.0298,200.5469,201.0298,8203.0
2020-02-06 10:00:00,224.94,224.95,224.59,224.95,8685.0,201.146,201.155,200.833,201.155,8685.0
2020-02-06 10:05:00,224.97,225.58,224.87,225.44,22375.0,201.1728,201.7183,201.0834,201.5931,22375.0
2020-02-06 10:10:00,225.44,225.81,225.34,225.69,17464.0,201.5931,201.924,201.5037,201.8167,17464.0
2020-02-06 10:15:00,225.79,225.92,225.64,225.78,5654.0,201.9061,202.0224,201.772,201.8972,5654.0
2020-02-06 10:20:00,225.82,226.0,225.78,225.98,7085.0,201.9329,202.0939,201.8972,202.076,7085.0
2020-02-06 10:25:00,226.01,226.04,225.43,225.52,5604.0,202.1028,202.1297,201.5842,201.6647,5604.0
2020-02-06 10:30:00,225.56,225.65,225.34,225.64,6400.0,201.7004,201.7809,201.5037,201.772,6400.0
2020-02-06 10:35:00,225.52,225.71,225.47,225.54,4028.0,201.6647,201.8346,201.62,201.6826,4028.0
2020-02-06 10:40:00,225.59,226.06,225.53,226.03,4890.0,201.7273,202.1475,201.6736,202.1207,4890.0
2020-02-06 10:45:00,225.99,226.8,225.97,226.79,7003.0,202.085,202.8093,202.0671,202.8003,7003.0
2020-02-06 10:50:00,226.84,227.08,226.51,226.67,8213.0,202.845,203.0597,202.5499,202.693,8213.0
2020-02-06 10:55:00,226.74,226.88,226.19,226.31,6029.0,202.7556,202.8808,202.2638,202.3711,6029.0
2020-02-06 11:00:00,226.25,226.25,225.83,226.16,5482.0,202.3174,202.3174,201.9419,202.237,5482.0
2020-02-06 11:05:00,226.16,226.54,226.09,226.16,6735.0,202.237,202.5768,202.1744,202.237,6735.0
2020-02-06 11:10:00,226.27,226.38,225.73,226.28,13226.0,202.3353,202.4337,201.8525,202.3443,13226.0
2020-02-06 11:15:00,226.2,226.43,225.99,226.18,12196.0,202.2727,202.4784,202.085,202.2549,12196.0
2020-02-06 11:20:00,226.14,226.14,225.73,225.95,6952.0,202.2191,202.2191,201.8525,202.0492,6952.0
2020-02-06 11:25:00,225.89,226.0,225.57,225.77,41190.0,201.9955,202.0939,201.7094,201.8882,41190.0
2020-02-06 11:30:00,225.82,226.05,225.72,225.83,25704.0,201.9329,202.1386,201.8435,201.9419,25704.0
2020-02-06 11:35:00,225.89,226.09,225.76,225.89,23300.0,201.9955,202.1744,201.8793,201.9955,23300.0
2020-02-06 11:40:00,225.94,226.08,225.85,225.9,23752.0,202.0402,202.1654,201.9598,202.0045,23752.0
2020-02-06 11:45:00,225.87,226.18,225.84,226.17,6349.0,201.9776,202.2549,201.9508,202.2459,6349.0
2020-02-06 11:50:00,226.24,226.24,225.69,225.7,62650.0,202.3085,202.3085,201.8167,201.8256,62650.0
2020-02-06 11:55:00,225.73,225.75,225.24,225.42,14107.0,201.8525,201.8703,201.4143,201.5752,14107.0
2020-02-06 12:00:00,225.46,225.74,225.46,225.7,2676.0,201.611,201.8614,201.611,201.8256,2676.0
2020-02-06 12:05:00,225.69,225.96,225.68,225.69,8596.0,201.8167,202.0581,201.8077,201.8167,8596.0
2020-02-06 12:10:00,225.75,225.86,225.69,225.81,12102.0,201.8703,201.9687,201.8167,201.924,12102.0
2020-02-06 12:15:00,225.81,225.85,225.72,225.8,2216.0,201.924,201.9598,201.8435,201.915,2216.0
2020-02-06 12:20:00,225.89,226.23,225.89,226.08,9641.0,201.9955,202.2996,201.9955,202.1654,9641.0
2020-02-06 12:25:00,226.06,226.07,225.78,225.78,9321.0,202.1475,202.1565,201.8972,201.8972,9321.0
2020-02-06 12:30:00,225.92,226.39,225.79,226.39,7795.0,202.0224,202.4426,201.9061,202.4426,7795.0
2020-02-06 12:35:00,226.39,226.43,226.01,226.08,14200.0,202.4426,202.4784,202.1028,202.1654,14200.0
2020-02-06 12:40:00,226.14,226.27,225.92,226.13,22854.0,202.2191,202.3353,202.0224,202.2101,22854.0
2020-02-06 12:45:00,226.18,226.34,225.88,225.88,7671.0,202.2549,202.3979,201.9866,201.9866,7671.0
2020-02-06 12:50:00,226.0,226.23,225.89,226.22,11605.0,202.0939,202.2996,201.9955,202.2906,11605.0
2020-02-06 12:55:00,226.14,226.38,226.14,226.3,16820.0,202.2191,202.4337,202.2191,202.3622,16820.0
2020-02-06 13:00:00,226.27,226.3,226.03,226.03,5671.0,202.3353,202.3622,202.1207,202.1207,5671.0
2020-02-06 13:05:00,226.0,226.06,225.87,225.92,2547.0,202.0939,202.1475,201.9776,202.0224,2547.0
2020-02-06 13:10:00,225.93,226.15,225.93,226.14,1700.0,202.0313,202.228,202.0313,202.2191,1700.0
2020-02-06 13:15:00,226.15,226.25,226.09,226.14,19856.0,202.228,202.3174,202.1744,202.2191,19856.0
2020-02-06 13:20:00,226.16,226.19,225.97,226.01,7666.0,202.237,202.2638,202.0671,202.1028,7666.0
2020-02-06 13:25:00,225.98,226.07,225.92,226.02,4800.0,202.076,202.1565,202.0224,202.1118,4800.0
2020-02-06 13:30:00,225.98,225.98,225.67,225.96,3900.0,202.076,202.076,201.7988,202.0581,3900.0
2020-02-06 13:35:00,225.91,226.02,225.86,225.94,5782.0,202.0134,202.1118,201.9687,202.0402,5782.0
2020-02-06 13:40:00,225.97,226.14,225.92,225.94,15154.0,202.0671,202.2191,202.0224,202.0402,15154.0
2020-02-06 13:45:00,225.96,226.03,225.86,225.97,4417.0,202.0581,202.1207,201.9687,202.0671,4417.0
2020-02-06 13:50:00,225.96,226.06,225.94,226.0,6176.0,202.0581,202.1475,202.0402,202.0939,6176.0
2020-02-06 13:55:00,226.02,226.3,226.01,226.2,8488.0,202.1118,202.3622,202.1028,202.2727,8488.0
2020-02-06 14:00:00,226.2,226.21,225.93,226.06,4123.0,202.2727,202.2817,202.0313,202.1475,4123.0
2020-02-06 14:05:00,226.05,226.28,225.97,226.16,15911.0,202.1386,202.3443,202.0671,202.237,15911.0
2020-02-06 14:10:00,226.16,226.46,226.09,226.4,15557.0,202.237,202.5052,202.1744,202.4516,15557.0
2020-02-06 14:15:00,226.42,227.0,226.42,226.82,6543.0,202.4695,202.9881,202.4695,202.8272,6543.0
2020-02-06 14:20:00,226.81,227.09,226.76,227.03,28770.0,202.8182,203.0686,202.7735,203.0149,28770.0
2020-02-06 14:25:00,226.97,227.39,226.97,227.35,5562.0,202.9613,203.3369,202.9613,203.3011,5562.0
2020-02-06 14:30:00,227.3,227.58,227.07,227.22,9737.0,203.2564,203.5068,203.0507,203.1848,9737.0
2020-02-06 14:35:00,227.17,227.37,227.1,227.37,8585.0,203.1401,203.319,203.0775,203.319,8585.0
2020-02-06 14:40:00,227.35,227.35,227.03,227.03,14641.0,203.3011,203.3011,203.0149,203.0149,14641.0
2020-02-06 14:45:00,227.06,227.23,227.06,227.22,8867.0,203.0418,203.1938,203.0418,203.1848,8867.0
2020-02-06 14:50:00,227.24,227.39,227.22,227.27,7876.0,203.2027,203.3369,203.1848,203.2296,7876.0
2020-02-06 14:55:00,227.27,227.27,227.03,227.06,6085.0,203.2296,203.2296,203.0149,203.0418,6085.0
2020-02-06 15:00:00,227.01,227.1,226.97,227.05,8581.0,202.9971,203.0775,202.9613,203.0328,8581.0
2020-02-06 15:05:00,227.05,227.05,226.92,226.97,7816.0,203.0328,203.0328,202.9166,202.9613,7816.0
2020-02-06 15:10:00,227.04,227.05,226.94,226.95,3851.0,203.0239,203.0328,202.9345,202.9434,3851.0
2020-02-06 15:15:00,226.99,227.0,226.21,226.36,12879.0,202.9792,202.9881,202.2817,202.4158,12879.0
2020-02-06 15:20:00,226.33,226.45,226.04,226.22,8802.0,202.389,202.4963,202.1297,202.2906,8802.0
2020-02-06 15:25:00,226.32,226.56,226.14,226.23,18037.0,202.38,202.5947,202.2191,202.2996,18037.0
2020-02-06 15:30:00,226.26,226.35,226.15,226.2,5303.0,202.3264,202.4069,202.228,202.2727,5303.0
2020-02-06 15:35:00,226.21,226.33,225.93,226.09,17234.0,202.2817,202.389,202.0313,202.1744,17234.0
2020-02-06 15:40:00,226.08,226.2,225.96,226.0,21813.0,202.1654,202.2727,202.0581,202.0939,21813.0
2020-02-06 15:45:00,225.99,226.17,225.73,225.94,19743.0,202.085,202.2459,201.8525,202.0402,19743.0
2020-02-06 15:50:00,225.97,226.48,225.94,226.31,39434.0,202.0671,202.5231,202.0402,202.3711,39434.0
2020-02-06 15:55:00,226.27,226.29,225.95,226.0,59283.0,202.3353,202.3532,202.0492,202.0939,59283.0
2020-02-07 09:30:00,227.22,227.34,226.0,227.15,27815.0,203.1848,203.2921,202.0939,203.1222,27815.0
2020-02-07 09:35:00,227.15,228.01,227.15,227.42,8492.0,203.1222,203.8913,203.1222,203.3637,8492.0
2020-02-07 09:40:00,227.49,227.63,227.2,227.63,5419.0,203.4263,203.5515,203.167,203.5515,5419.0
2020-02-07 09:45:00,227.46,227.58,227.27,227.58,4013.0,203.3995,203.5068,203.2296,203.5068,4013.0
2020-02-07 09:50:00,227.5,227.87,227.27,227.86,7730.0,203.4352,203.7661,203.2296,203.7571,7730.0
2020-02-07 09:55:00,227.88,228.11,227.76,228.05,3127.0,203.775,203.9807,203.6677,203.927,3127.0
2020-02-07 10:00:00,228.04,228.35,228.0,228.16,16477.0,203.9181,204.1953,203.8823,204.0254,16477.0
2020-02-07 10:05:00,228.25,228.53,228.1,228.53,18880.0,204.1059,204.3563,203.9718,204.3563,18880.0
2020-02-07 10:10:00,228.61,228.8,228.53,228.72,12287.0,204.4278,204.5977,204.3563,204.5262,12287.0
2020-02-07 10:15:00,228.68,229.0,228.67,228.92,14463.0,204.4904,204.7766,204.4815,204.705,14463.0
2020-02-07 10:20:00,229.01,229.25,228.92,228.93,13594.0,204.7855,205.0001,204.705,204.714,13594.0
2020-02-07 10:25:00,228.91,229.18,228.86,229.18,4150.0,204.6961,204.9375,204.6514,204.9375,4150.0
2020-02-07 10:30:00,229.2,229.26,229.15,229.19,9584.0,204.9554,205.0091,204.9107,204.9465,9584.0
2020-02-07 10:35:00,229.15,229.76,229.13,229.73,8576.0,204.9107,205.4562,204.8928,205.4293,8576.0
2020-02-07 10:40:00,229.75,230.0,229.53,229.87,11481.0,205.4472,205.6708,205.2505,205.5545,11481.0
2020-02-07 10:45:00,229.87,230.31,229.79,230.03,30132.0,205.5545,205.948,205.483,205.6976,30132.0
2020-02-07 10:50:00,230.04,230.09,229.97,230.06,9054.0,205.7065,205.7513,205.6439,205.7244,9054.0
2020-02-07 10:55:00,230.08,230.15,229.98,230.0,10674.0,205.7423,205.8049,205.6529,205.6708,10674.0
2020-02-07 11:00:00,230.0,230.05,229.63,229.7,9897.0,205.6708,205.7155,205.3399,205.4025,9897.0
2020-02-07 11:05:00,229.68,229.77,229.55,229.61,8858.0,205.3846,205.4651,205.2684,205.322,8858.0
2020-02-07 11:10:00,229.56,229.56,228.9,229.09,6036.0,205.2773,205.2773,204.6871,204.857,6036.0
2020-02-07 11:15:00,229.09,229.58,229.04,229.54,9722.0,204.857,205.2952,204.8123,205.2594,9722.0
2020-02-07 11:20:00,229.56,229.67,229.51,229.6,5311.0,205.2773,205.3757,205.2326,205.3131,5311.0
2020-02-07 11:25:00,229.54,229.67,229.45,229.57,5326.0,205.2594,205.3757,205.179,205.2863,5326.0
2020-02-07 11:30:00,229.52,229.6,229.34,229.43,6777.0,205.2415,205.3131,205.0806,205.1611,6777.0
2020-02-07 11:35:00,229.42,229.45,229.24,229.34,4353.0,205.1521,205.179,204.9912,205.0806,4353.0
2020-02-07 11:40:00,229.35,229.53,229.24,229.24,6900.0,205.0895,205.2505,204.9912,204.9912,6900.0
2020-02-07 11:45:00,229.2,229.2,228.96,229.12,4400.0,204.9554,204.9554,204.7408,204.8839,4400.0
2020-02-07 11:50:00,229.19,229.4,228.99,229.1,5771.0,204.9465,205.1342,204.7676,204.866,5771.0
2020-02-07 11:55:00,229.15,229.25,229.1,229.2,2886.0,204.9107,205.0001,204.866,204.9554,2886.0
2020-02-07 12:00:00,229.14,229.4,229.06,229.06,4940.0,204.9017,205.1342,204.8302,204.8302,4940.0
2020-02-07 12:05:00,229.09,229.09,228.85,228.93,3184.0,204.857,204.857,204.6424,204.714,3184.0
2020-02-07 12:10:00,228.88,229.15,228.85,229.13,4542.0,204.6692,204.9107,204.6424,204.8928,4542.0
2020-02-07 12:15:00,229.11,229.13,228.85,228.86,10269.0,204.8749,204.8928,204.6424,204.6514,10269.0
2020-02-07 12:20:00,228.83,229.02,228.78,229.02,5777.0,204.6245,204.7944,204.5798,204.7944,5777.0
2020-02-07 12:25:00,229.0,229.0,228.73,228.78,1313.0,204.7766,204.7766,204.5351,204.5798,1313.0
2020-02-07 12:30:00,228.78,228.79,228.67,228.73,2798.0,204.5798,204.5888,204.4815,204.5351,2798.0
2020-02-07 12:35:00,228.74,228.76,228.55,228.62,2495.0,204.5441,204.5619,204.3742,204.4368,2495.0
2020-02-07 12:40:00,228.63,228.76,228.62,228.76,2258.0,204.4457,204.5619,204.4368,204.5619,2258.0
2020-02-07 12:45:00,228.78,228.92,228.77,228.91,1907.0,204.5798,204.705,204.5709,204.6961,1907.0
2020-02-07 12:50:00,228.89,229.0,228.82,228.99,2152.0,204.6782,204.7766,204.6156,204.7676,2152.0
2020-02-07 12:55:00,228.93,228.96,228.81,228.95,2755.0,204.714,204.7408,204.6067,204.7318,2755.0
2020-02-07 13:00:00,228.89,228.94,228.7,228.75,3656.0,204.6782,204.7229,204.5083,204.553,3656.0
2020-02-07 13:05:00,228.75,229.02,228.75,228.92,5441.0,204.553,204.7944,204.553,204.705,5441.0
2020-02-07 13:10:00,228.92,228.92,228.66,228.66,2895.0,204.705,204.705,204.4725,204.4725,2895.0
2020-02-07 13:15:00,228.67,229.04,228.66,228.99,3420.0,204.4815,204.8123,204.4725,204.7676,3420.0
2020-02-07 13:20:00,229.09,229.21,229.06,229.21,4303.0,204.857,204.9643,204.8302,204.9643,4303.0
2020-02-07 13:25:00,229.16,229.58,229.15,229.58,6470.0,204.9196,205.2952,204.9107,205.2952,6470.0
2020-02-07 13:30:00,229.67,229.67,229.3,229.39,8081.0,205.3757,205.3757,205.0448,205.1253,8081.0
2020-02-07 13:35:00,229.37,229.55,229.21,229.21,3848.0,205.1074,205.2684,204.9643,204.9643,3848.0
2020-02-07 13:40:00,229.22,229.38,229.12,229.38,5781.0,204.9733,205.1164,204.8839,205.1164,5781.0
2020-02-07 13:45:00,229.41,229.44,229.31,229.31,7512.0,205.1432,205.17,205.0538,205.0538,7512.0
2020-02-07 13:50:00,229.4,229.71,229.35,229.59,7504.0,205.1342,205.4115,205.0895,205.3041,7504.0
2020-02-07 13:55:00,229.64,229.64,229.41,229.46,2718.0,205.3489,205.3489,205.1432,205.1879,2718.0
2020-02-07 14:00:00,229.45,229.51,229.28,229.34,11108.0,205.179,205.2326,205.0269,205.0806,11108.0
2020-02-07 14:05:00,229.34,229.48,229.3,229.35,6182.0,205.0806,205.2058,205.0448,205.0895,6182.0
2020-02-07 14:10:00,229.35,229.41,229.17,229.28,4191.0,205.0895,205.1432,204.9286,205.0269,4191.0
2020-02-07 14:15:00,229.28,229.39,229.12,229.14,3819.0,205.0269,205.1253,204.8839,204.9017,3819.0
2020-02-07 14:20:00,229.13,229.15,228.74,229.14,11439.0,204.8928,204.9107,204.5441,204.9017,11439.0
2020-02-07 14:25:00,229.17,229.72,229.17,229.71,8286.0,204.9286,205.4204,204.9286,205.4115,8286.0
2020-02-07 14:30:00,229.7,229.82,229.64,229.76,5869.0,205.4025,205.5098,205.3489,205.4562,5869.0
2020-02-07 14:35:00,229.79,229.99,229.66,229.88,5649.0,205.483,205.6618,205.3667,205.5635,5649.0
2020-02-07 14:40:00,229.88,230.02,229.85,229.99,9988.0,205.5635,205.6887,205.5366,205.6618,9988.0
2020-02-07 14:45:00,229.95,229.95,229.85,229.95,14792.0,205.6261,205.6261,205.5366,205.6261,14792.0
2020-02-07 14:50:00,229.95,229.99,229.77,229.97,8843.0,205.6261,205.6618,205.4651,205.6439,8843.0
2020-02-07 14:55:00,230.09,230.11,229.87,229.95,6505.0,205.7513,205.7691,205.5545,205.6261,6505.0
2020-02-07 15:00:00,229.96,230.04,229.88,229.88,9952.0,205.635,205.7065,205.5635,205.5635,9952.0
2020-02-07 15:05:00,229.89,230.08,229.84,229.84,4443.0,205.5724,205.7423,205.5277,205.5277,4443.0
2020-02-07 15:10:00,229.88,229.98,229.88,229.93,5694.0,205.5635,205.6529,205.5635,205.6082,5694.0
2020-02-07 15:15:00,229.95,230.0,229.87,229.96,6369.0,205.6261,205.6708,205.5545,205.635,6369.0
2020-02-07 15:20:00,229.95,230.21,229.9,230.04,17158.0,205.6261,205.8586,205.5814,205.7065,17158.0
2020-02-07 15:25:00,230.02,230.3,229.97,230.22,8086.0,205.6887,205.939,205.6439,205.8675,8086.0
2020-02-07 15:30:00,230.22,230.29,230.03,230.16,11743.0,205.8675,205.9301,205.6976,205.8139,11743.0
2020-02-07 15:35:00,230.17,230.22,230.04,230.08,6943.0,205.8228,205.8675,205.7065,205.7423,6943.0
2020-02-07 15:40:00,230.04,230.25,230.03,230.2,11508.0,205.7065,205.8943,205.6976,205.8496,11508.0
2020-02-07 15:45:00,230.18,230.48,230.05,230.41,21646.0,205.8317,206.1,205.7155,206.0374,21646.0
2020-02-07 15:50:00,230.42,230.58,229.77,229.78,36762.0,206.0463,206.1894,205.4651,205.474,36762.0
2020-02-07 15:55:00,229.78,230.23,229.69,229.91,119029.0,205.474,205.8764,205.3936,205.5903,119029.0
2020-02-10 09:30:00,229.87,230.99,229.75,230.69,39003.0,205.5545,206.5561,205.4472,206.2878,39003.0
2020-02-10 09:35:00,230.64,230.86,230.01,230.09,17066.0,206.2431,206.4398,205.6797,205.7513,17066.0
2020-02-10 09:40:00,230.02,230.69,229.78,230.44,12289.0,205.6887,206.2878,205.474,206.0642,12289.0
2020-02-10 09:45:00,230.44,230.44,230.0,230.18,19749.0,206.0642,206.0642,205.6708,205.8317,19749.0
2020-02-10 09:50:00,230.01,230.12,229.72,229.88,12982.0,205.6797,205.7781,205.4204,205.5635,12982.0
2020-02-10 09:55:00,229.81,230.05,229.32,229.43,13563.0,205.5009,205.7155,205.0627,205.1611,13563.0
2020-02-10 10:00:00,229.44,229.78,229.15,229.28,12924.0,205.17,205.474,204.9107,205.0269,12924.0
2020-02-10 10:05:00,229.17,229.24,228.11,228.13,6156.0,204.9286,204.9912,203.9807,203.9986,6156.0
2020-02-10 10:10:00,228.28,228.3,227.33,227.46,15075.0,204.1327,204.1506,203.2832,203.3995,15075.0
2020-02-10 10:15:00,227.32,227.77,227.23,227.71,12720.0,203.2743,203.6767,203.1938,203.623,12720.0
2020-02-10 10:20:00,227.68,228.08,227.65,227.81,9213.0,203.5962,203.9539,203.5694,203.7124,9213.0
2020-02-10 10:25:00,227.81,228.25,227.81,228.25,6885.0,203.7124,204.1059,203.7124,204.1059,6885.0
2020-02-10 10:30:00,228.25,228.74,228.25,228.74,8393.0,204.1059,204.5441,204.1059,204.5441,8393.0
2020-02-10 10:35:00,228.74,228.81,228.58,228.79,9626.0,204.5441,204.6067,204.401,204.5888,9626.0
2020-02-10 10:40:00,228.75,228.75,228.17,228.38,11166.0,204.553,204.553,204.0344,204.2221,11166.0
2020-02-10 10:45:00,228.32,228.59,228.25,228.3,8434.0,204.1685,204.4099,204.1059,204.1506,8434.0
2020-02-10 10:50:00,228.37,228.64,228.24,228.54,12011.0,204.2132,204.4546,204.0969,204.3652,12011.0
2020-02-10 10:55:00,228.54,228.71,228.5,228.52,5135.0,204.3652,204.5172,204.3294,204.3473,5135.0
2020-02-10 11:00:00,228.61,228.7,228.56,228.7,5912.0,204.4278,204.5083,204.3831,204.5083,5912.0
2020-02-10 11:05:00,228.75,228.85,228.75,228.81,4911.0,204.553,204.6424,204.553,204.6067,4911.0
2020-02-10 11:10:00,228.86,228.9,228.54,228.54,6082.0,204.6514,204.6871,204.3652,204.3652,6082.0
2020-02-10 11:15:00,228.52,228.65,228.52,228.6,4210.0,204.3473,204.4636,204.3473,204.4189,4210.0
2020-02-10 11:20:00,228.56,228.58,227.78,227.9,9897.0,204.3831,204.401,203.6856,203.7929,9897.0
2020-02-10 11:25:00,227.81,228.13,227.79,228.06,11593.0,203.7124,203.9986,203.6945,203.936,11593.0
2020-02-10 11:30:00,228.18,228.88,228.18,228.56,7749.0,204.0433,204.6692,204.0433,204.3831,7749.0
2020-02-10 11:35:00,228.53,228.55,228.32,228.4,4226.0,204.3563,204.3742,204.1685,204.24,4226.0
2020-02-10 11:40:00,228.37,228.57,228.35,228.42,4758.0,204.2132,204.392,204.1953,204.2579,4758.0
2020-02-10 11:45:00,228.43,228.43,228.06,228.07,3998.0,204.2668,204.2668,203.936,203.9449,3998.0
2020-02-10 11:50:00,228.06,228.14,228.04,228.04,5197.0,203.936,204.0075,203.9181,203.9181,5197.0
2020-02-10 11:55:00,228.04,228.1,227.97,228.06,4745.0,203.9181,203.9718,203.8555,203.936,4745.0
2020-02-10 12:00:00,228.11,228.24,228.03,228.06,5980.0,203.9807,204.0969,203.9092,203.936,5980.0
2020-02-10 12:05:00,228.1,228.25,228.1,228.22,3931.0,203.9718,204.1059,203.9718,204.0791,3931.0
2020-02-10 12:10:00,228.23,228.33,228.19,228.21,6536.0,204.088,204.1774,204.0522,204.0701,6536.0
2020-02-10 12:15:00,228.21,228.28,228.15,228.15,4357.0,204.0701,204.1327,204.0165,204.0165,4357.0
2020-02-10 12:20:00,228.17,228.3,228.16,228.29,4444.0,204.0344,204.1506,204.0254,204.1417,4444.0
2020-02-10 12:25:00,228.32,228.48,228.29,228.48,3869.0,204.1685,204.3116,204.1417,204.3116,3869.0
2020-02-10 12:30:00,228.47,228.51,228.32,228.43,6857.0,204.3026,204.3384,204.1685,204.2668,6857.0
2020-02-10 12:35:00,228.43,228.62,228.24,228.62,4524.0,204.2668,204.4368,204.0969,204.4368,4524.0
2020-02-10 12:40:00,228.72,228.72,228.52,228.64,2839.0,204.5262,204.5262,204.3473,204.4546,2839.0
2020-02-10 12:45:00,228.61,228.71,228.59,228.68,4115.0,204.4278,204.5172,204.4099,204.4904,4115.0
2020-02-10 12:50:00,228.66,228.78,228.58,228.78,3559.0,204.4725,204.5798,204.401,204.5798,3559.0
2020-02-10 12:55:00,228.8,229.0,228.78,228.8,8255.0,204.5977,204.7766,204.5798,204.5977,8255.0
2020-02-10 13:00:00,228.75,228.79,228.62,228.65,2971.0,204.553,204.5888,204.4368,204.4636,2971.0
2020-02-10 13:05:00,228.62,228.74,228.59,228.74,2100.0,204.4368,204.5441,204.4099,204.5441,2100.0
2020-02-10 13:10:00,228.74,228.85,228.71,228.82,3405.0,204.5441,204.6424,204.5172,204.6156,3405.0
2020-02-10 13:15:00,228.85,229.0,228.81,228.92,5791.0,204.6424,204.7766,204.6067,204.705,5791.0
2020-02-10 13:20:00,228.92,228.92,228.82,228.84,5309.0,204.705,204.705,204.6156,204.6335,5309.0
2020-02-10 13:25:00,228.9,229.0,228.46,228.5,4701.0,204.6871,204.7766,204.2937,204.3294,4701.0
2020-02-10 13:30:00,228.53,228.7,228.51,228.7,3191.0,204.3563,204.5083,204.3384,204.5083,3191.0
2020-02-10 13:35:00,228.77,228.86,228.76,228.81,2910.0,204.5709,204.6514,204.5619,204.6067,2910.0
2020-02-10 13:40:00,228.85,228.85,228.68,228.72,4009.0,204.6424,204.6424,204.4904,204.5262,4009.0
2020-02-10 13:45:00,228.7,228.73,228.65,228.68,3425.0,204.5083,204.5351,204.4636,204.4904,3425.0
2020-02-10 13:50:00,228.68,228.7,228.39,228.45,6676.0,204.4904,204.5083,204.2311,204.2847,6676.0
2020-02-10 13:55:00,228.43,228.45,228.22,228.24,4244.0,204.2668,204.2847,204.0791,204.0969,4244.0
2020-02-10 14:00:00,228.25,228.34,228.23,228.24,4115.0,204.1059,204.1864,204.088,204.0969,4115.0
2020-02-10 14:05:00,228.3,228.47,228.24,228.4,10014.0,204.1506,204.3026,204.0969,204.24,10014.0
2020-02-10 14:10:00,228.41,228.49,228.36,228.36,3622.0,204.249,204.3205,204.2043,204.2043,3622.0
2020-02-10 14:15:00,228.36,228.43,228.32,228.32,2561.0,204.2043,204.2668,204.1685,204.1685,2561.0
2020-02-10 14:20:00,228.36,228.39,228.34,228.38,3175.0,204.2043,204.2311,204.1864,204.2221,3175.0
2020-02-10 14:25:00,228.35,228.41,228.21,228.24,4344.0,204.1953,204.249,204.0701,204.0969,4344.0
2020-02-10 14:30:00,228.28,228.28,228.18,228.26,2995.0,204.1327,204.1327,204.0433,204.1148,2995.0
2020-02-10 14:35:00,228.24,228.31,228.22,228.31,4794.0,204.0969,204.1595,204.0791,204.1595,4794.0
2020-02-10 14:40:00,228.34,228.34,228.21,228.24,2116.0,204.1864,204.1864,204.0701,204.0969,2116.0
2020-02-10 14:45:00,228.26,228.53,228.24,228.51,4730.0,204.1148,204.3563,204.0969,204.3384,4730.0
2020-02-10 14:50:00,228.51,228.73,228.46,228.58,6165.0,204.3384,204.5351,204.2937,204.401,6165.0
2020-02-10 14:55:00,228.61,228.79,228.6,228.64,10482.0,204.4278,204.5888,204.4189,204.4546,10482.0
2020-02-10 15:00:00,228.67,228.82,228.62,228.79,6339.0,204.4815,204.6156,204.4368,204.5888,6339.0
2020-02-10 15:05:00,228.77,228.84,228.67,228.83,5501.0,204.5709,204.6335,204.4815,204.6245,5501.0
2020-02-10 15:10:00,228.89,229.13,228.89,229.01,5848.0,204.6782,204.8928,204.6782,204.7855,5848.0
2020-02-10 15:15:00,229.02,229.02,228.8,228.8,3500.0,204.7944,204.7944,204.5977,204.5977,3500.0
2020-02-10 15:20:00,228.8,229.17,228.66,228.81,24196.0,204.5977,204.9286,204.4725,204.6067,24196.0
2020-02-10 15:25:00,228.86,228.87,228.57,228.58,7261.0,204.6514,204.6603,204.392,204.401,7261.0
2020-02-10 15:30:00,228.64,228.65,228.33,228.55,7860.0,204.4546,204.4636,204.1774,204.3742,7860.0
2020-02-10 15:35:00,228.59,228.79,228.53,228.76,6065.0,204.4099,204.5888,204.3563,204.5619,6065.0
2020-02-10 15:40:00,228.77,228.89,228.7,228.78,7894.0,204.5709,204.6782,204.5083,204.5798,7894.0
2020-02-10 15:45:00,228.76,229.25,228.73,229.08,17609.0,204.5619,205.0001,204.5351,204.8481,17609.0
2020-02-10 15:50:00,228.99,229.36,228.99,229.36,15463.0,204.7676,205.0985,204.7676,205.0985,15463.0
2020-02-10 15:55:00,229.38,229.64,229.21,229.6,38100.0,205.1164,205.3489,204.9643,205.3131,38100.0
2020-02-11 09:30:00,229.27,229.45,228.46,228.63,21555.0,205.018,205.179,204.2937,204.4457,21555.0
2020-02-11 09:35:00,228.61,228.69,227.59,228.06,8944.0,204.4278,204.4993,203.5157,203.936,8944.0
2020-02-11 09:40:00,228.17,228.62,228.05,228.05,18266.0,204.0344,204.4368,203.927,203.927,18266.0
2020-02-11 09:45:00,228.08,228.4,227.32,227.62,13401.0,203.9539,204.24,203.2743,203.5425,13401.0
2020-02-11 09:50:00,227.57,227.61,227.31,227.31,8500.0,203.4978,203.5336,203.2653,203.2653,8500.0
2020-02-11 09:55:00,227.24,227.33,226.91,226.99,30086.0,203.2027,203.2832,202.9076,202.9792,30086.0
2020-02-11 10:00:00,227.06,227.52,226.93,227.3,16725.0,203.0418,203.4531,202.9255,203.2564,16725.0
2020-02-11 10:05:00,227.24,227.29,226.82,227.05,19323.0,203.2027,203.2474,202.8272,203.0328,19323.0
2020-02-11 10:10:00,227.06,227.23,226.92,227.22,19147.0,203.0418,203.1938,202.9166,203.1848,19147.0
2020-02-11 10:15:00,227.23,227.8,227.13,227.75,7555.0,203.1938,203.7035,203.1044,203.6588,7555.0
2020-02-11 10:20:00,227.75,227.88,227.68,227.68,3325.0,203.6588,203.775,203.5962,203.5962,3325.0
2020-02-11 10:25:00,227.74,228.04,227.66,227.86,6493.0,203.6498,203.9181,203.5783,203.7571,6493.0
2020-02-11 10:30:00,227.81,227.9,227.66,227.9,10174.0,203.7124,203.7929,203.5783,203.7929,10174.0
2020-02-11 10:35:00,228.03,228.03,227.65,227.7,7095.0,203.9092,203.9092,203.5694,203.6141,7095.0
2020-02-11 10:40:00,227.67,227.88,227.65,227.67,4456.0,203.5872,203.775,203.5694,203.5872,4456.0
2020-02-11 10:45:00,227.67,227.9,227.65,227.75,20962.0,203.5872,203.7929,203.5694,203.6588,20962.0
2020-02-11 10:50:00,227.76,227.76,227.17,227.22,10144.0,203.6677,203.6677,203.1401,203.1848,10144.0
2020-02-11 10:55:00,227.23,227.48,227.19,227.3,18317.0,203.1938,203.4173,203.158,203.2564,18317.0
2020-02-11 11:00:00,227.3,227.5,227.24,227.37,11096.0,203.2564,203.4352,203.2027,203.319,11096.0
2020-02-11 11:05:00,227.33,227.62,227.32,227.55,12042.0,203.2832,203.5425,203.2743,203.4799,12042.0
2020-02-11 11:10:00,227.55,227.75,227.52,227.65,10210.0,203.4799,203.6588,203.4531,203.5694,10210.0
2020-02-11 11:15:00,227.66,228.03,227.64,227.96,12337.0,203.5783,203.9092,203.5604,203.8466,12337.0
2020-02-11 11:20:00,227.93,228.0,227.72,227.77,14153.0,203.8197,203.8823,203.632,203.6767,14153.0
2020-02-11 11:25:00,227.7,227.7,227.47,227.63,7841.0,203.6141,203.6141,203.4084,203.5515,7841.0
2020-02-11 11:30:00,227.62,227.68,227.36,227.49,11700.0,203.5425,203.5962,203.31,203.4263,11700.0
2020-02-11 11:35:00,227.55,227.64,227.42,227.64,4000.0,203.4799,203.5604,203.3637,203.5604,4000.0
2020-02-11 11:40:00,227.65,227.65,227.53,227.56,4308.0,203.5694,203.5694,203.4621,203.4889,4308.0
2020-02-11 11:45:00,227.56,227.62,227.43,227.6,6905.0,203.4889,203.5425,203.3726,203.5246,6905.0
2020-02-11 11:50:00,227.57,227.62,227.42,227.42,7216.0,203.4978,203.5425,203.3637,203.3637,7216.0
2020-02-11 11:55:00,227.43,227.7,227.42,227.56,10933.0,203.3726,203.6141,203.3637,203.4889,10933.0
2020-02-11 12:00:00,227.54,227.99,227.54,227.93,5350.0,203.471,203.8734,203.471,203.8197,5350.0
2020-02-11 12:05:00,227.97,227.98,227.91,227.92,4938.0,203.8555,203.8644,203.8019,203.8108,4938.0
2020-02-11 12:10:00,227.91,228.11,227.91,228.11,8657.0,203.8019,203.9807,203.8019,203.9807,8657.0
2020-02-11 12:15:00,228.1,228.19,228.01,228.19,5975.0,203.9718,204.0522,203.8913,204.0522,5975.0
2020-02-11 12:20:00,228.19,228.34,228.15,228.24,7067.0,204.0522,204.1864,204.0165,204.0969,7067.0
2020-02-11 12:25:00,228.24,228.31,228.21,228.21,6892.0,204.0969,204.1595,204.0701,204.0701,6892.0
2020-02-11 12:30:00,228.25,228.26,228.14,228.14,5510.0,204.1059,204.1148,204.0075,204.0075,5510.0
2020-02-11 12:35:00,228.13,228.29,228.04,228.26,5683.0,203.9986,204.1417,203.9181,204.1148,5683.0
2020-02-11 12:40:00,228.24,228.46,228.23,228.43,8659.0,204.0969,204.2937,204.088,204.2668,8659.0
2020-02-11 12:45:00,228.43,228.62,228.43,228.59,7153.0,204.2668,204.4368,204.2668,204.4099,7153.0
2020-02-11 12:50:00,228.57,228.59,228.47,228.49,3976.0,204.392,204.4099,204.3026,204.3205,3976.0
2020-02-11 12:55:00,228.47,228.51,228.23,228.43,7154.0,204.3026,204.3384,204.088,204.2668,7154.0
2020-02-11 13:00:00,228.46,228.8,228.41,228.8,5144.0,204.2937,204.5977,204.249,204.5977,5144.0
2020-02-11 13:05:00,228.69,228.98,228.69,228.91,4387.0,204.4993,204.7587,204.4993,204.6961,4387.0
2020-02-11 13:10:00,228.89,228.89,228.8,228.8,2015.0,204.6782,204.6782,204.5977,204.5977,2015.0
2020-02-11 13:15:00,228.8,228.82,228.41,228.77,12107.0,204.5977,204.6156,204.249,204.5709,12107.0
2020-02-11 13:20:00,228.65,228.65,228.28,228.35,5123.0,204.4636,204.4636,204.1327,204.1953,5123.0
2020-02-11 13:25:00,228.3,228.35,228.1,228.18,8880.0,204.1506,204.1953,203.9718,204.0433,8880.0
2020-02-11 13:30:00,228.11,228.33,228.11,228.25,5444.0,203.9807,204.1774,203.9807,204.1059,5444.0
2020-02-11 13:35:00,228.22,228.35,228.15,228.23,4013.0,204.0791,204.1953,204.0165,204.088,4013.0
2020-02-11 13:40:00,228.23,228.23,228.13,228.16,6839.0,204.088,204.088,203.9986,204.0254,6839.0
2020-02-11 13:45:00,228.16,228.19,227.92,227.93,20161.0,204.0254,204.0522,203.8108,203.8197,20161.0
2020-02-11 13:50:00,227.97,228.18,227.85,228.13,16172.0,203.8555,204.0433,203.7482,203.9986,16172.0
2020-02-11 13:55:00,228.13,228.22,228.03,228.09,9828.0,203.9986,204.0791,203.9092,203.9628,9828.0
2020-02-11 14:00:00,228.05,228.08,227.9,227.98,13185.0,203.927,203.9539,203.7929,203.8644,13185.0
2020-02-11 14:05:00,227.98,228.14,227.98,228.09,7620.0,203.8644,204.0075,203.8644,203.9628,7620.0
2020-02-11 14:10:00,228.12,228.24,227.97,228.02,9835.0,203.9896,204.0969,203.8555,203.9002,9835.0
2020-02-11 14:15:00,228.0,228.04,227.89,228.0,9925.0,203.8823,203.9181,203.784,203.8823,9925.0
2020-02-11 14:20:00,227.95,228.03,227.85,227.96,6318.0,203.8376,203.9092,203.7482,203.8466,6318.0
2020-02-11 14:25:00,228.02,228.18,228.02,228.09,8553.0,203.9002,204.0433,203.9002,203.9628,8553.0
2020-02-11 14:30:00,228.07,228.2,228.05,228.12,5973.0,203.9449,204.0612,203.927,203.9896,5973.0
2020-02-11 14:35:00,228.14,228.14,228.01,228.01,4692.0,204.0075,204.0075,203.8913,203.8913,4692.0
2020-02-11 14:40:00,228.08,228.3,228.05,228.21,11730.0,203.9539,204.1506,203.927,204.0701,11730.0
2020-02-11 14:45:00,228.23,228.36,228.22,228.36,6107.0,204.088,204.2043,204.0791,204.2043,6107.0
2020-02-11 14:50:00,228.31,228.44,228.31,228.37,9427.0,204.1595,204.2758,204.1595,204.2132,9427.0
2020-02-11 14:55:00,228.39,228.66,228.38,228.66,6846.0,204.2311,204.4725,204.2221,204.4725,6846.0
2020-02-11 15:00:00,228.63,228.7,228.58,228.6,8709.0,204.4457,204.5083,204.401,204.4189,8709.0
2020-02-11 15:05:00,228.54,228.6,228.18,228.24,7251.0,204.3652,204.4189,204.0433,204.0969,7251.0
2020-02-11 15:10:00,228.22,228.26,228.05,228.05,8653.0,204.0791,204.1148,203.927,203.927,8653.0
2020-02-11 15:15:00,228.0,228.13,227.94,228.01,34436.0,203.8823,203.9986,203.8287,203.8913,34436.0
2020-02-11 15:20:00,228.05,228.13,227.97,228.13,13446.0,203.927,203.9986,203.8555,203.9986,13446.0
2020-02-11 15:25:00,228.13,228.13,227.91,228.08,12104.0,203.9986,203.9986,203.8019,203.9539,12104.0
2020-02-11 15:30:00,228.11,228.17,227.98,228.14,14716.0,203.9807,204.0344,203.8644,204.0075,14716.0
2020-02-11 15:35:00,228.11,228.15,228.09,228.1,10215.0,203.9807,204.0165,203.9628,203.9718,10215.0
2020-02-11 15:40:00,228.11,228.18,227.95,228.06,18785.0,203.9807,204.0433,203.8376,203.936,18785.0
2020-02-11 15:45:00,228.05,228.13,227.59,227.59,17949.0,203.927,203.9986,203.5157,203.5157,17949.0
2020-02-11 15:50:00,227.69,227.88,227.63,227.83,19550.0,203.6051,203.775,203.5515,203.7303,19550.0
2020-02-11 15:55:00,227.79,228.06,227.68,228.02,40287.0,203.6945,203.936,203.5962,203.9002,40287.0
2020-02-12 09:30:00,228.49,228.65,227.46,227.68,25909.0,204.3205,204.4636,203.3995,203.5962,25909.0
2020-02-12 09:35:00,227.5,227.79,226.64,226.68,16775.0,203.4352,203.6945,202.6662,202.702,16775.0
2020-02-12 09:40:00,226.94,227.1,226.03,226.05,11318.0,202.9345,203.0775,202.1207,202.1386,11318.0
2020-02-12 09:45:00,226.01,226.17,225.72,225.81,15248.0,202.1028,202.2459,201.8435,201.924,15248.0
2020-02-12 09:50:00,225.84,226.19,225.56,226.19,14304.0,201.9508,202.2638,201.7004,202.2638,14304.0
2020-02-12 09:55:00,226.4,226.85,226.38,226.85,10936.0,202.4516,202.854,202.4337,202.854,10936.0
2020-02-12 10:00:00,226.9,226.9,226.05,226.05,8505.0,202.8987,202.8987,202.1386,202.1386,8505.0
2020-02-12 10:05:00,226.05,226.09,225.43,225.51,8178.0,202.1386,202.1744,201.5842,201.6557,8178.0
2020-02-12 10:10:00,225.52,225.58,225.08,225.22,8926.0,201.6647,201.7183,201.2712,201.3964,8926.0
2020-02-12 10:15:00,225.26,225.44,224.82,224.83,13169.0,201.4322,201.5931,201.0387,201.0477,13169.0
2020-02-12 10:20:00,224.88,225.41,224.8,225.35,17599.0,201.0924,201.5663,201.0208,201.5126,17599.0
2020-02-12 10:25:00,225.37,225.42,224.97,224.98,9847.0,201.5305,201.5752,201.1728,201.1818,9847.0
2020-02-12 10:30:00,224.97,225.4,224.76,225.01,14837.0,201.1728,201.5574,200.9851,201.2086,14837.0
2020-02-12 10:35:00,225.05,225.16,224.9,225.11,6269.0,201.2444,201.3427,201.1102,201.298,6269.0
2020-02-12 10:40:00,225.12,225.4,225.08,225.12,8979.0,201.307,201.5574,201.2712,201.307,8979.0
2020-02-12 10:45:00,225.16,225.44,225.11,225.36,28881.0,201.3427,201.5931,201.298,201.5216,28881.0
2020-02-12 10:50:00,225.29,225.7,225.26,225.54,15321.0,201.459,201.8256,201.4322,201.6826,15321.0
2020-02-12 10:55:00,225.5,225.57,225.14,225.19,8854.0,201.6468,201.7094,201.3249,201.3696,8854.0
2020-02-12 11:00:00,225.15,225.91,225.15,225.91,5275.0,201.3338,202.0134,201.3338,202.0134,5275.0
2020-02-12 11:05:00,225.95,226.37,225.95,226.28,7485.0,202.0492,202.4248,202.0492,202.3443,7485.0
2020-02-12 11:10:00,226.28,226.61,226.21,226.61,7786.0,202.3443,202.6394,202.2817,202.6394,7786.0
2020-02-12 11:15:00,226.63,227.03,226.63,226.74,10782.0,202.6573,203.0149,202.6573,202.7556,10782.0
2020-02-12 11:20:00,226.78,227.36,226.78,227.36,10488.0,202.7914,203.31,202.7914,203.31,10488.0
2020-02-12 11:25:00,227.33,227.53,227.23,227.34,16564.0,203.2832,203.4621,203.1938,203.2921,16564.0
2020-02-12 11:30:00,227.3,227.57,227.24,227.46,9150.0,203.2564,203.4978,203.2027,203.3995,9150.0
2020-02-12 11:35:00,227.43,228.06,227.34,227.85,10236.0,203.3726,203.936,203.2921,203.7482,10236.0
2020-02-12 11:40:00,227.92,228.17,227.91,228.15,8950.0,203.8108,204.0344,203.8019,204.0165,8950.0
2020-02-12 11:45:00,228.06,228.42,227.99,228.42,6482.0,203.936,204.2579,203.8734,204.2579,6482.0
2020-02-12 11:50:00,228.42,228.48,228.03,228.03,10885.0,204.2579,204.3116,203.9092,203.9092,10885.0
2020-02-12 11:55:00,228.03,228.09,227.8,227.8,8645.0,203.9092,203.9628,203.7035,203.7035,8645.0
2020-02-12 12:00:00,227.84,228.2,227.84,227.93,10486.0,203.7393,204.0612,203.7393,203.8197,10486.0
2020-02-12 12:05:00,228.08,228.19,227.93,227.93,31735.0,203.9539,204.0522,203.8197,203.8197,31735.0
2020-02-12 12:10:00,227.81,227.87,227.81,227.87,2849.0,203.7124,203.7661,203.7124,203.7661,2849.0
2020-02-12 12:15:00,227.9,228.13,227.89,227.9,17253.0,203.7929,203.9986,203.784,203.7929,17253.0
2020-02-12 12:20:00,227.9,227.9,227.55,227.56,3500.0,203.7929,203.7929,203.4799,203.4889,3500.0
2020-02-12 12:25:00,227.61,227.61,227.48,227.48,7175.0,203.5336,203.5336,203.4173,203.4173,7175.0
2020-02-12 12:30:00,227.48,227.62,227.43,227.45,3604.0,203.4173,203.5425,203.3726,203.3905,3604.0
2020-02-12 12:35:00,227.38,227.53,227.36,227.53,1634.0,203.3279,203.4621,203.31,203.4621,1634.0
2020-02-12 12:40:00,227.59,227.68,227.55,227.65,4356.0,203.5157,203.5962,203.4799,203.5694,4356.0
2020-02-12 12:45:00,227.65,228.18,227.64,228.17,12247.0,203.5694,204.0433,203.5604,204.0344,12247.0
2020-02-12 12:50:00,228.18,228.23,228.13,228.18,13540.0,204.0433,204.088,203.9986,204.0433,13540.0
2020-02-12 12:55:00,228.18,228.31,228.17,228.3,7437.0,204.0433,204.1595,204.0344,204.1506,7437.0
2020-02-12 13:00:00,228.27,228.31,227.94,228.08,16182.0,204.1238,204.1595,203.8287,203.9539,16182.0
2020-02-12 13:05:00,228.09,228.1,227.54,227.61,9394.0,203.9628,203.9718,203.471,203.5336,9394.0
2020-02-12 13:10:00,227.41,227.62,227.41,227.62,4224.0,203.3547,203.5425,203.3547,203.5425,4224.0
2020-02-12 13:15:00,227.65,228.22,227.64,228.18,18751.0,203.5694,204.0791,203.5604,204.0433,18751.0
2020-02-12 13:20:00,228.17,228.2,227.87,227.95,8145.0,204.0344,204.0612,203.7661,203.8376,8145.0
2020-02-12 13:25:00,227.94,228.14,227.93,228.06,7397.0,203.8287,204.0075,203.8197,203.936,7397.0
2020-02-12 13:30:00,228.02,228.23,228.02,228.15,6329.0,203.9002,204.088,203.9002,204.0165,6329.0
2020-02-12 13:35:00,228.15,228.39,228.15,228.39,5181.0,204.0165,204.2311,204.0165,204.2311,5181.0
2020-02-12 13:40:00,228.43,228.54,228.3,228.34,4200.0,204.2668,204.3652,204.1506,204.1864,4200.0
2020-02-12 13:45:00,228.32,228.36,228.18,228.23,4510.0,204.1685,204.2043,204.0433,204.088,4510.0
2020-02-12 13:50:00,228.24,228.6,228.23,228.57,7207.0,204.0969,204.4189,204.088,204.392,7207.0
2020-02-12 13:55:00,228.52,228.53,228.45,228.46,3143.0,204.3473,204.3563,204.2847,204.2937,3143.0
2020-02-12 14:00:00,228.5,228.67,228.45,228.58,5750.0,204.3294,204.4815,204.2847,204.401,5750.0
2020-02-12 14:05:00,228.56,228.77,228.47,228.76,4164.0,204.3831,204.5709,204.3026,204.5619,4164.0
2020-02-12 14:10:00,228.81,228.93,228.74,228.91,15855.0,204.6067,204.714,204.5441,204.6961,15855.0
2020-02-12 14:15:00,228.9,229.11,228.53,228.87,43877.0,204.6871,204.8749,204.3563,204.6603,43877.0
2020-02-12 14:20:00,228.97,229.0,228.75,228.98,9023.0,204.7497,204.7766,204.553,204.7587,9023.0
2020-02-12 14:25:00,228.98,228.98,228.57,228.57,10121.0,204.7587,204.7587,204.392,204.392,10121.0
2020-02-12 14:30:00,228.5,228.56,228.14,228.15,2450.0,204.3294,204.3831,204.0075,204.0165,2450.0
2020-02-12 14:35:00,228.11,228.35,228.1,228.27,6565.0,203.9807,204.1953,203.9718,204.1238,6565.0
2020-02-12 14:40:00,228.29,228.34,228.15,228.29,7893.0,204.1417,204.1864,204.0165,204.1417,7893.0
2020-02-12 14:45:00,228.29,228.34,228.21,228.33,3420.0,204.1417,204.1864,204.0701,204.1774,3420.0
2020-02-12 14:50:00,228.33,228.33,228.19,228.22,1564.0,204.1774,204.1774,204.0522,204.0791,1564.0
2020-02-12 14:55:00,228.26,228.72,228.24,228.7,8790.0,204.1148,204.5262,204.0969,204.5083,8790.0
2020-02-12 15:00:00,228.65,228.82,228.54,228.69,7601.0,204.4636,204.6156,204.3652,204.4993,7601.0
2020-02-12 15:05:00,228.78,228.78,228.55,228.56,1349.0,204.5798,204.5798,204.3742,204.3831,1349.0
2020-02-12 15:10:00,228.52,228.65,228.52,228.65,4450.0,204.3473,204.4636,204.3473,204.4636,4450.0
2020-02-12 15:15:00,228.65,229.04,228.64,228.97,26091.0,204.4636,204.8123,204.4546,204.7497,26091.0
2020-02-12 15:20:00,228.98,229.18,228.93,229.1,14380.0,204.7587,204.9375,204.714,204.866,14380.0
2020-02-12 15:25:00,229.11,229.24,228.98,228.98,10088.0,204.8749,204.9912,204.7587,204.7587,10088.0
2020-02-12 15:30:00,228.95,229.15,228.88,229.12,8514.0,204.7318,204.9107,204.6692,204.8839,8514.0
2020-02-12 15:35:00,229.12,229.35,229.04,229.22,12857.0,204.8839,205.0895,204.8123,204.9733,12857.0
2020-02-12 15:40:00,229.23,229.73,229.23,229.73,13495.0,204.9822,205.4293,204.9822,205.4293,13495.0
2020-02-12 15:45:00,229.67,229.9,229.49,229.9,14790.0,205.3757,205.5814,205.2147,205.5814,14790.0
2020-02-12 15:50:00,229.82,230.07,229.81,229.97,31872.0,205.5098,205.7334,205.5009,205.6439,31872.0
2020-02-12 15:55:00,229.95,230.23,229.62,230.04,121640.0,205.6261,205.8764,205.331,205.7065,121640.0
2020-02-13 09:30:00,229.19,230.98,229.02,230.59,79962.0,204.9465,206.5471,204.7944,206.1984,79962.0
2020-02-13 09:35:00,230.62,230.93,228.88,229.11,80401.0,206.2252,206.5024,204.6692,204.8749,80401.0
2020-02-13 09:40:00,229.21,229.84,229.08,229.67,4636.0,204.9643,205.5277,204.8481,205.3757,4636.0
2020-02-13 09:45:00,229.84,229.84,229.28,229.28,4155.0,205.5277,205.5277,205.0269,205.0269,4155.0
2020-02-13 09:50:00,229.36,229.89,229.19,229.89,5045.0,205.0985,205.5724,204.9465,205.5724,5045.0
2020-02-13 09:55:00,229.93,229.93,229.34,229.46,4825.0,205.6082,205.6082,205.0806,205.1879,4825.0
2020-02-13 10:00:00,229.46,229.55,229.18,229.42,6897.0,205.1879,205.2684,204.9375,205.1521,6897.0
2020-02-13 10:05:00,229.44,229.46,229.11,229.18,2691.0,205.17,205.1879,204.8749,204.9375,2691.0
2020-02-13 10:10:00,229.2,229.27,228.37,228.37,8641.0,204.9554,205.018,204.2132,204.2132,8641.0
2020-02-13 10:15:00,228.44,228.6,228.29,228.48,7424.0,204.2758,204.4189,204.1417,204.3116,7424.0
2020-02-13 10:20:00,228.32,228.49,228.02,228.49,5048.0,204.1685,204.3205,203.9002,204.3205,5048.0
2020-02-13 10:25:00,228.29,228.31,227.69,228.14,5382.0,204.1417,204.1595,203.6051,204.0075,5382.0
2020-02-13 10:30:00,228.15,228.2,227.83,227.91,6018.0,204.0165,204.0612,203.7303,203.8019,6018.0
2020-02-13 10:35:00,228.08,228.4,228.04,228.4,4121.0,203.9539,204.24,203.9181,204.24,4121.0
2020-02-13 10:40:00,228.42,228.6,228.41,228.54,3777.0,204.2579,204.4189,204.249,204.3652,3777.0
2020-02-13 10:45:00,228.46,228.5,228.0,228.02,9490.0,204.2937,204.3294,203.8823,203.9002,9490.0
2020-02-13 10:50:00,228.07,228.3,227.84,228.21,9452.0,203.9449,204.1506,203.7393,204.0701,9452.0
2020-02-13 10:55:00,228.2,228.26,227.65,227.72,4103.0,204.0612,204.1148,203.5694,203.632,4103.0
2020-02-13 11:00:00,227.75,228.09,227.73,227.97,11298.0,203.6588,203.9628,203.6409,203.8555,11298.0
2020-02-13 11:05:00,227.96,228.0,227.81,227.86,6388.0,203.8466,203.8823,203.7124,203.7571,6388.0
2020-02-13 11:10:00,227.83,227.87,227.66,227.7,5468.0,203.7303,203.7661,203.5783,203.6141,5468.0
2020-02-13 11:15:00,227.69,227.72,227.38,227.46,9331.0,203.6051,203.632,203.3279,203.3995,9331.0
2020-02-13 11:20:00,227.45,227.58,227.36,227.55,5208.0,203.3905,203.5068,203.31,203.4799,5208.0
2020-02-13 11:25:00,227.52,227.66,227.51,227.6,4028.0,203.4531,203.5783,203.4442,203.5246,4028.0
2020-02-13 11:30:00,227.67,228.02,227.67,227.76,4459.0,203.5872,203.9002,203.5872,203.6677,4459.0
2020-02-13 11:35:00,227.8,227.97,227.8,227.91,3203.0,203.7035,203.8555,203.7035,203.8019,3203.0
2020-02-13 11:40:00,227.79,227.79,227.56,227.73,4694.0,203.6945,203.6945,203.4889,203.6409,4694.0
2020-02-13 11:45:00,227.75,227.75,227.45,227.45,7013.0,203.6588,203.6588,203.3905,203.3905,7013.0
2020-02-13 11:50:00,227.39,227.56,227.38,227.43,4849.0,203.3369,203.4889,203.3279,203.3726,4849.0
2020-02-13 11:55:00,227.45,227.6,227.44,227.49,3383.0,203.3905,203.5246,203.3816,203.4263,3383.0
2020-02-13 12:00:00,227.52,227.58,227.48,227.57,2270.0,203.4531,203.5068,203.4173,203.4978,2270.0
2020-02-13 12:05:00,227.56,227.62,227.49,227.52,3210.0,203.4889,203.5425,203.4263,203.4531,3210.0
2020-02-13 12:10:00,227.54,227.93,227.54,227.88,3152.0,203.471,203.8197,203.471,203.775,3152.0
2020-02-13 12:15:00,227.88,227.89,227.72,227.77,9945.0,203.775,203.784,203.632,203.6767,9945.0
2020-02-13 12:20:00,227.82,228.05,227.82,228.03,3756.0,203.7214,203.927,203.7214,203.9092,3756.0
2020-02-13 12:25:00,227.97,228.12,227.87,227.93,3736.0,203.8555,203.9896,203.7661,203.8197,3736.0
2020-02-13 12:30:00,228.02,228.03,227.88,228.03,3807.0,203.9002,203.9092,203.775,203.9092,3807.0
2020-02-13 12:35:00,228.0,228.08,227.98,228.05,38344.0,203.8823,203.9539,203.8644,203.927,38344.0
2020-02-13 12:40:00,228.07,228.2,228.07,228.2,10128.0,203.9449,204.0612,203.9449,204.0612,10128.0
2020-02-13 12:45:00,228.25,228.26,228.06,228.06,4248.0,204.1059,204.1148,203.936,203.936,4248.0
2020-02-13 12:50:00,228.06,228.15,227.95,228.15,7888.0,203.936,204.0165,203.8376,204.0165,7888.0
2020-02-13 12:55:00,228.14,228.2,227.99,228.02,4060.0,204.0075,204.0612,203.8734,203.9002,4060.0
2020-02-13 13:00:00,227.98,227.99,227.72,227.72,9180.0,203.8644,203.8734,203.632,203.632,9180.0
2020-02-13 13:05:00,227.73,227.76,227.58,227.63,8548.0,203.6409,203.6677,203.5068,203.5515,8548.0
2020-02-13 13:10:00,227.64,227.65,227.51,227.57,3700.0,203.5604,203.5694,203.4442,203.4978,3700.0
2020-02-13 13:15:00,227.58,227.6,227.37,227.39,3970.0,203.5068,203.5246,203.319,203.3369,3970.0
2020-02-13 13:20:00,227.4,227.96,227.4,227.87,6900.0,203.3458,203.8466,203.3458,203.7661,6900.0
2020-02-13 13:25:00,227.88,227.88,227.72,227.72,2757.0,203.775,203.775,203.632,203.632,2757.0
2020-02-13 13:30:00,227.78,227.84,227.58,227.84,6701.0,203.6856,203.7393,203.5068,203.7393,6701.0
2020-02-13 13:35:00,227.84,227.86,227.66,227.77,9667.0,203.7393,203.7571,203.5783,203.6767,9667.0
2020-02-13 13:40:00,227.8,228.27,227.79,228.21,10662.0,203.7035,204.1238,203.6945,204.0701,10662.0
2020-02-13 13:45:00,228.19,228.8,228.18,228.8,7675.0,204.0522,204.5977,204.0433,204.5977,7675.0
2020-02-13 13:50:00,228.61,228.61,228.3,228.37,2400.0,204.4278,204.4278,204.1506,204.2132,2400.0
2020-02-13 13:55:00,228.34,228.63,228.34,228.52,5521.0,204.1864,204.4457,204.1864,204.3473,5521.0
2020-02-13 14:00:00,228.57,229.0,228.51,228.9,7859.0,204.392,204.7766,204.3384,204.6871,7859.0
2020-02-13 14:05:00,228.82,228.87,228.66,228.69,3675.0,204.6156,204.6603,204.4725,204.4993,3675.0
2020-02-13 14:10:00,228.58,228.66,228.51,228.53,2337.0,204.401,204.4725,204.3384,204.3563,2337.0
2020-02-13 14:15:00,228.59,228.7,228.5,228.64,4700.0,204.4099,204.5083,204.3294,204.4546,4700.0
2020-02-13 14:20:00,228.71,228.86,228.69,228.69,7496.0,204.5172,204.6514,204.4993,204.4993,7496.0
2020-02-13 14:25:00,228.71,228.73,228.46,228.54,4313.0,204.5172,204.5351,204.2937,204.3652,4313.0
2020-02-13 14:30:00,228.59,228.77,228.59,228.68,1893.0,204.4099,204.5709,204.4099,204.4904,1893.0
2020-02-13 14:35:00,228.69,228.71,228.39,228.44,4104.0,204.4993,204.5172,204.2311,204.2758,4104.0
2020-02-13 14:40:00,228.47,228.54,228.31,228.43,9926.0,204.3026,204.3652,204.1595,204.2668,9926.0
2020-02-13 14:45:00,228.45,228.48,228.3,228.35,3900.0,204.2847,204.3116,204.1506,204.1953,3900.0
2020-02-13 14:50:00,228.35,228.68,228.33,228.51,4394.0,204.1953,204.4904,204.1774,204.3384,4394.0
2020-02-13 14:55:00,228.55,228.74,228.55,228.59,3899.0,204.3742,204.5441,204.3742,204.4099,3899.0
2020-02-13 15:00:00,228.63,228.76,228.51,228.51,4413.0,204.4457,204.5619,204.3384,204.3384,4413.0
2020-02-13 15:05:00,228.57,228.61,228.49,228.49,3161.0,204.392,204.4278,204.3205,204.3205,3161.0
2020-02-13 15:10:00,228.57,228.63,228.44,228.49,3625.0,204.392,204.4457,204.2758,204.3205,3625.0
2020-02-13 15:15:00,228.44,228.5,228.41,228.47,1910.0,204.2758,204.3294,204.249,204.3026,1910.0
2020-02-13 15:20:00,228.43,228.43,228.3,228.33,3583.0,204.2668,204.2668,204.1506,204.1774,3583.0
2020-02-13 15:25:00,228.3,228.41,228.3,228.3,7508.0,204.1506,204.249,204.1506,204.1506,7508.0
2020-02-13 15:30:00,228.3,228.32,228.06,228.15,14521.0,204.1506,204.1685,203.936,204.0165,14521.0
2020-02-13 15:35:00,228.15,228.2,227.78,227.78,11020.0,204.0165,204.0612,203.6856,203.6856,11020.0
2020-02-13 15:40:00,227.68,227.68,227.42,227.44,11453.0,203.5962,203.5962,203.3637,203.3816,11453.0
2020-02-13 15:45:00,227.46,227.46,227.12,227.28,14089.0,203.3995,203.3995,203.0954,203.2385,14089.0
2020-02-13 15:50:00,227.24,227.33,227.02,227.09,31458.0,203.2027,203.2832,203.006,203.0686,31458.0
2020-02-13 15:55:00,227.08,227.2,226.96,227.03,70268.0,203.0597,203.167,202.9523,203.0149,70268.0
2020-02-14 09:30:00,227.16,227.83,227.08,227.59,27928.0,203.1312,203.7303,203.0597,203.5157,27928.0
2020-02-14 09:35:00,227.64,227.64,226.48,227.09,11306.0,203.5604,203.5604,202.5231,203.0686,11306.0
2020-02-14 09:40:00,227.09,227.31,226.93,227.03,11586.0,203.0686,203.2653,202.9255,203.0149,11586.0
2020-02-14 09:45:00,227.13,227.15,226.74,227.01,24001.0,203.1044,203.1222,202.7556,202.9971,24001.0
2020-02-14 09:50:00,227.12,227.25,226.56,227.13,11643.0,203.0954,203.2117,202.5947,203.1044,11643.0
2020-02-14 09:55:00,227.12,227.15,226.96,227.14,30642.0,203.0954,203.1222,202.9523,203.1133,30642.0
2020-02-14 10:00:00,227.09,227.55,227.0,227.49,26091.0,203.0686,203.4799,202.9881,203.4263,26091.0
2020-02-14 10:05:00,227.56,227.66,227.42,227.43,17675.0,203.4889,203.5783,203.3637,203.3726,17675.0
2020-02-14 10:10:00,227.42,227.56,227.24,227.47,4797.0,203.3637,203.4889,203.2027,203.4084,4797.0
2020-02-14 10:15:00,227.54,227.69,227.25,227.52,12708.0,203.471,203.6051,203.2117,203.4531,12708.0
2020-02-14 10:20:00,227.54,227.6,227.45,227.45,8583.0,203.471,203.5246,203.3905,203.3905,8583.0
2020-02-14 10:25:00,227.47,227.57,227.36,227.53,8359.0,203.4084,203.4978,203.31,203.4621,8359.0
2020-02-14 10:30:00,227.52,228.19,227.52,228.14,11744.0,203.4531,204.0522,203.4531,204.0075,11744.0
2020-02-14 10:35:00,228.19,228.3,228.06,228.06,4595.0,204.0522,204.1506,203.936,203.936,4595.0
2020-02-14 10:40:00,227.83,228.21,227.82,228.01,7939.0,203.7303,204.0701,203.7214,203.8913,7939.0
2020-02-14 10:45:00,228.03,228.1,227.9,228.02,9128.0,203.9092,203.9718,203.7929,203.9002,9128.0
2020-02-14 10:50:00,228.03,228.03,227.79,227.85,5827.0,203.9092,203.9092,203.6945,203.7482,5827.0
2020-02-14 10:55:00,227.89,227.9,227.64,227.81,9920.0,203.784,203.7929,203.5604,203.7124,9920.0
2020-02-14 11:00:00,227.8,227.92,227.68,227.68,21801.0,203.7035,203.8108,203.5962,203.5962,21801.0
2020-02-14 11:05:00,227.72,227.73,227.5,227.7,5740.0,203.632,203.6409,203.4352,203.6141,5740.0
2020-02-14 11:10:00,227.74,227.93,227.6,227.6,6677.0,203.6498,203.8197,203.5246,203.5246,6677.0
2020-02-14 11:15:00,227.6,227.87,227.6,227.68,6054.0,203.5246,203.7661,203.5246,203.5962,6054.0
2020-02-14 11:20:00,227.66,227.81,227.66,227.76,5515.0,203.5783,203.7124,203.5783,203.6677,5515.0
2020-02-14 11:25:00,227.69,227.82,227.59,227.81,8324.0,203.6051,203.7214,203.5157,203.7124,8324.0
2020-02-14 11:30:00,227.81,227.94,227.78,227.9,11587.0,203.7124,203.8287,203.6856,203.7929,11587.0
2020-02-14 11:35:00,227.86,228.25,227.86,228.19,17159.0,203.7571,204.1059,203.7571,204.0522,17159.0
2020-02-14 11:40:00,228.22,228.29,228.05,228.05,7599.0,204.0791,204.1417,203.927,203.927,7599.0
2020-02-14 11:45:00,228.02,228.2,228.02,228.09,2325.0,203.9002,204.0612,203.9002,203.9628,2325.0
2020-02-14 11:50:00,228.06,228.06,227.69,227.86,7972.0,203.936,203.936,203.6051,203.7571,7972.0
2020-02-14 11:55:00,227.9,228.14,227.9,228.14,2994.0,203.7929,204.0075,203.7929,204.0075,2994.0
2020-02-14 12:00:00,228.21,228.64,228.21,228.56,3789.0,204.0701,204.4546,204.0701,204.3831,3789.0
2020-02-14 12:05:00,228.54,228.65,228.32,228.48,3670.0,204.3652,204.4636,204.1685,204.3116,3670.0
2020-02-14 12:10:00,228.56,228.82,228.56,228.57,3400.0,204.3831,204.6156,204.3831,204.392,3400.0
2020-02-14 12:15:00,228.65,229.11,228.65,229.11,6728.0,204.4636,204.8749,204.4636,204.8749,6728.0
2020-02-14 12:20:00,229.05,229.15,228.93,229.15,5914.0,204.8213,204.9107,204.714,204.9107,5914.0
2020-02-14 12:25:00,229.16,229.41,229.15,229.33,9444.0,204.9196,205.1432,204.9107,205.0716,9444.0
2020-02-14 12:30:00,229.32,229.47,229.23,229.33,8914.0,205.0627,205.1968,204.9822,205.0716,8914.0
2020-02-14 12:35:00,229.31,229.32,229.16,229.21,9916.0,205.0538,205.0627,204.9196,204.9643,9916.0
2020-02-14 12:40:00,229.23,229.31,229.19,229.26,8513.0,204.9822,205.0538,204.9465,205.0091,8513.0
2020-02-14 12:45:00,229.29,229.29,229.05,229.05,2590.0,205.0359,205.0359,204.8213,204.8213,2590.0
2020-02-14 12:50:00,229.12,229.17,228.94,228.94,3792.0,204.8839,204.9286,204.7229,204.7229,3792.0
2020-02-14 12:55:00,228.88,228.99,228.84,228.9,3031.0,204.6692,204.7676,204.6335,204.6871,3031.0
2020-02-14 13:00:00,228.87,229.03,228.87,229.0,4089.0,204.6603,204.8034,204.6603,204.7766,4089.0
2020-02-14 13:05:00,228.91,229.0,228.85,228.93,2400.0,204.6961,204.7766,204.6424,204.714,2400.0
2020-02-14 13:10:00,228.84,228.98,228.84,228.97,1120.0,204.6335,204.7587,204.6335,204.7497,1120.0
2020-02-14 13:15:00,228.95,228.95,228.67,228.67,6400.0,204.7318,204.7318,204.4815,204.4815,6400.0
2020-02-14 13:20:00,228.67,228.68,228.51,228.53,3972.0,204.4815,204.4904,204.3384,204.3563,3972.0
2020-02-14 13:25:00,228.57,228.6,228.45,228.45,4555.0,204.392,204.4189,204.2847,204.2847,4555.0
2020-02-14 13:30:00,228.45,228.54,228.45,228.5,2549.0,204.2847,204.3652,204.2847,204.3294,2549.0
2020-02-14 13:35:00,228.57,228.74,228.5,228.71,7862.0,204.392,204.5441,204.3294,204.5172,7862.0
2020-02-14 13:40:00,228.68,228.82,228.53,228.82,6109.0,204.4904,204.6156,204.3563,204.6156,6109.0
2020-02-14 13:45:00,228.9,228.91,228.73,228.73,2530.0,204.6871,204.6961,204.5351,204.5351,2530.0
2020-02-14 13:50:00,228.69,228.72,228.38,228.43,5302.0,204.4993,204.5262,204.2221,204.2668,5302.0
2020-02-14 13:55:00,228.4,228.5,228.39,228.48,3712.0,204.24,204.3294,204.2311,204.3116,3712.0
2020-02-14 14:00:00,228.46,228.7,228.43,228.63,4982.0,204.2937,204.5083,204.2668,204.4457,4982.0
2020-02-14 14:05:00,228.7,228.79,228.62,228.71,3420.0,204.5083,204.5888,204.4368,204.5172,3420.0
2020-02-14 14:10:00,228.75,228.77,228.64,228.67,4393.0,204.553,204.5709,204.4546,204.4815,4393.0
2020-02-14 14:15:00,228.62,228.7,228.52,228.57,4837.0,204.4368,204.5083,204.3473,204.392,4837.0
2020-02-14 14:20:00,228.54,228.88,228.53,228.84,4710.0,204.3652,204.6692,204.3563,204.6335,4710.0
2020-02-14 14:25:00,228.86,228.99,228.83,228.86,7609.0,204.6514,204.7676,204.6245,204.6514,7609.0
2020-02-14 14:30:00,228.84,228.87,228.64,228.69,8553.0,204.6335,204.6603,204.4546,204.4993,8553.0
2020-02-14 14:35:00,228.69,228.96,228.69,228.84,13586.0,204.4993,204.7408,204.4993,204.6335,13586.0
2020-02-14 14:40:00,228.8,228.88,228.73,228.76,4406.0,204.5977,204.6692,204.5351,204.5619,4406.0
2020-02-14 14:45:00,228.7,228.73,228.54,228.61,4673.0,204.5083,204.5351,204.3652,204.4278,4673.0
2020-02-14 14:50:00,228.56,228.56,228.29,228.29,5010.0,204.3831,204.3831,204.1417,204.1417,5010.0
2020-02-14 14:55:00,228.31,228.42,228.22,228.36,3257.0,204.1595,204.2579,204.0791,204.2043,3257.0
2020-02-14 15:00:00,228.39,228.54,228.39,228.41,5575.0,204.2311,204.3652,204.2311,204.249,5575.0
2020-02-14 15:05:00,228.44,228.59,228.42,228.59,15927.0,204.2758,204.4099,204.2579,204.4099,15927.0
2020-02-14 15:10:00,228.61,228.62,228.3,228.3,5550.0,204.4278,204.4368,204.1506,204.1506,5550.0
2020-02-14 15:15:00,228.35,228.35,228.2,228.26,4692.0,204.1953,204.1953,204.0612,204.1148,4692.0
2020-02-14 15:20:00,228.25,228.36,228.24,228.34,6003.0,204.1059,204.2043,204.0969,204.1864,6003.0
2020-02-14 15:25:00,228.33,228.35,228.26,228.26,5472.0,204.1774,204.1953,204.1148,204.1148,5472.0
2020-02-14 15:30:00,228.26,228.26,228.04,228.06,10312.0,204.1148,204.1148,203.9181,203.936,10312.0
2020-02-14 15:35:00,228.03,228.2,227.93,228.09,8971.0,203.9092,204.0612,203.8197,203.9628,8971.0
2020-02-14 15:40:00,228.07,228.34,228.06,228.34,13098.0,203.9449,204.1864,203.936,204.1864,13098.0
2020-02-14 15:45:00,228.37,228.64,228.37,228.58,12448.0,204.2132,204.4546,204.2132,204.401,12448.0
2020-02-14 15:50:00,228.62,228.69,228.53,228.56,25367.0,204.4368,204.4993,204.3563,204.3831,25367.0
2020-02-14 15:55:00,228.54,228.65,228.29,228.56,72370.0,204.3652,204.4636,204.1417,204.3831,72370.0
2020-02-18 09:30:00,228.0,228.01,226.56,227.54,25674.0,203.8823,203.8913,202.5947,203.471,25674.0
2020-02-18 09:35:00,227.31,227.8,227.12,227.8,4630.0,203.2653,203.7035,203.0954,203.7035,4630.0
2020-02-18 09:40:00,227.99,228.97,227.76,228.63,19232.0,203.8734,204.7497,203.6677,204.4457,19232.0
2020-02-18 09:45:00,228.73,228.73,228.14,228.39,7514.0,204.5351,204.5351,204.0075,204.2311,7514.0
2020-02-18 09:50:00,228.31,228.73,228.19,228.63,8450.0,204.1595,204.5351,204.0522,204.4457,8450.0
2020-02-18 09:55:00,228.64,229.13,228.55,229.07,11467.0,204.4546,204.8928,204.3742,204.8392,11467.0
2020-02-18 10:00:00,229.22,229.33,228.69,228.69,14470.0,204.9733,205.0716,204.4993,204.4993,14470.0
2020-02-18 10:05:00,228.88,229.05,228.81,229.03,3775.0,204.6692,204.8213,204.6067,204.8034,3775.0
2020-02-18 10:10:00,229.0,229.3,228.97,229.28,7874.0,204.7766,205.0448,204.7497,205.0269,7874.0
2020-02-18 10:15:00,229.37,229.86,229.13,229.75,7231.0,205.1074,205.5456,204.8928,205.4472,7231.0
2020-02-18 10:20:00,229.75,229.75,228.85,228.85,5525.0,205.4472,205.4472,204.6424,204.6424,5525.0
2020-02-18 10:25:00,228.99,228.99,228.5,228.71,13366.0,204.7676,204.7676,204.3294,204.5172,13366.0
2020-02-18 10:30:00,228.61,229.0,228.4,228.69,18107.0,204.4278,204.7766,204.24,204.4993,18107.0
2020-02-18 10:35:00,228.47,228.47,228.16,228.37,2696.0,204.3026,204.3026,204.0254,204.2132,2696.0
2020-02-18 10:40:00,228.31,228.49,228.26,228.47,5364.0,204.1595,204.3205,204.1148,204.3026,5364.0
2020-02-18 10:45:00,228.46,228.95,228.46,228.84,9043.0,204.2937,204.7318,204.2937,204.6335,9043.0
2020-02-18 10:50:00,228.84,228.95,228.67,228.83,6241.0,204.6335,204.7318,204.4815,204.6245,6241.0
2020-02-18 10:55:00,228.8,229.04,228.73,228.75,9085.0,204.5977,204.8123,204.5351,204.553,9085.0
2020-02-18 11:00:00,228.78,228.78,228.52,228.62,6632.0,204.5798,204.5798,204.3473,204.4368,6632.0
2020-02-18 11:05:00,228.6,228.61,228.23,228.29,8592.0,204.4189,204.4278,204.088,204.1417,8592.0
2020-02-18 11:10:00,228.29,228.38,227.91,228.03,9284.0,204.1417,204.2221,203.8019,203.9092,9284.0
2020-02-18 11:15:00,227.96,228.08,227.64,227.64,6631.0,203.8466,203.9539,203.5604,203.5604,6631.0
2020-02-18 11:20:00,227.66,228.12,227.66,228.11,3496.0,203.5783,203.9896,203.5783,203.9807,3496.0
2020-02-18 11:25:00,228.06,228.19,228.04,228.1,5226.0,203.936,204.0522,203.9181,203.9718,5226.0
2020-02-18 11:30:00,228.26,228.27,227.92,228.24,3156.0,204.1148,204.1238,203.8108,204.0969,3156.0
2020-02-18 11:35:00,228.24,228.47,228.14,228.2,4314.0,204.0969,204.3026,204.0075,204.0612,4314.0
2020-02-18 11:40:00,228.14,228.51,228.14,228.43,12223.0,204.0075,204.3384,204.0075,204.2668,12223.0
2020-02-18 11:45:00,228.37,228.5,228.37,228.44,8618.0,204.2132,204.3294,204.2132,204.2758,8618.0
2020-02-18 11:50:00,228.44,228.44,228.19,228.19,4685.0,204.2758,204.2758,204.0522,204.0522,4685.0
2020-02-18 11:55:00,228.33,228.37,228.26,228.27,3049.0,204.1774,204.2132,204.1148,204.1238,3049.0
2020-02-18 12:00:00,228.35,228.46,228.24,228.41,7472.0,204.1953,204.2937,204.0969,204.249,7472.0
2020-02-18 12:05:00,228.37,228.56,228.36,228.5,5077.0,204.2132,204.3831,204.2043,204.3294,5077.0
2020-02-18 12:10:00,228.48,228.61,228.48,228.6,4259.0,204.3116,204.4278,204.3116,204.4189,4259.0
2020-02-18 12:15:00,228.58,228.62,228.47,228.57,3910.0,204.401,204.4368,204.3026,204.392,3910.0
2020-02-18 12:20:00,228.57,228.6,228.5,228.58,6026.0,204.392,204.4189,204.3294,204.401,6026.0
2020-02-18 12:25:00,228.6,228.6,228.46,228.54,5949.0,204.4189,204.4189,204.2937,204.3652,5949.0
2020-02-18 12:30:00,228.51,228.63,228.5,228.57,5173.0,204.3384,204.4457,204.3294,204.392,5173.0
2020-02-18 12:35:00,228.55,228.76,228.51,228.68,6723.0,204.3742,204.5619,204.3384,204.4904,6723.0
2020-02-18 12:40:00,228.67,228.67,228.52,228.55,3532.0,204.4815,204.4815,204.3473,204.3742,3532.0
2020-02-18 12:45:00,228.52,228.59,228.36,228.47,8477.0,204.3473,204.4099,204.2043,204.3026,8477.0
2020-02-18 12:50:00,228.49,228.61,228.38,228.41,2503.0,204.3205,204.4278,204.2221,204.249,2503.0
2020-02-18 12:55:00,228.25,228.32,228.17,228.28,2477.0,204.1059,204.1685,204.0344,204.1327,2477.0
2020-02-18 13:00:00,228.28,228.35,228.25,228.27,2660.0,204.1327,204.1953,204.1059,204.1238,2660.0
2020-02-18 13:05:00,228.27,228.27,228.21,228.21,1462.0,204.1238,204.1238,204.0701,204.0701,1462.0
2020-02-18 13:10:00,228.21,228.24,228.17,228.2,2402.0,204.0701,204.0969,204.0344,204.0612,2402.0
2020-02-18 13:15:00,228.19,228.19,227.91,227.94,3849.0,204.0522,204.0522,203.8019,203.8287,3849.0
2020-02-18 13:20:00,227.93,228.02,227.85,228.02,3506.0,203.8197,203.9002,203.7482,203.9002,3506.0
2020-02-18 13:25:00,228.01,228.38,228.0,228.2,5813.0,203.8913,204.2221,203.8823,204.0612,5813.0
2020-02-18 13:30:00,228.26,228.26,228.11,228.11,4337.0,204.1148,204.1148,203.9807,203.9807,4337.0
2020-02-18 13:35:00,228.11,228.18,227.99,228.08,3703.0,203.9807,204.0433,203.8734,203.9539,3703.0
2020-02-18 13:40:00,228.09,228.15,227.9,227.9,4408.0,203.9628,204.0165,203.7929,203.7929,4408.0
2020-02-18 13:45:00,227.9,228.05,227.82,227.94,3111.0,203.7929,203.927,203.7214,203.8287,3111.0
2020-02-18 13:50:00,228.05,228.43,228.0,228.27,5431.0,203.927,204.2668,203.8823,204.1238,5431.0
2020-02-18 13:55:00,228.27,228.46,228.22,228.46,3702.0,204.1238,204.2937,204.0791,204.2937,3702.0
2020-02-18 14:00:00,228.42,228.43,228.21,228.34,2301.0,204.2579,204.2668,204.0701,204.1864,2301.0
2020-02-18 14:05:00,228.34,228.36,228.2,228.2,2849.0,204.1864,204.2043,204.0612,204.0612,2849.0
2020-02-18 14:10:00,228.16,228.36,228.16,228.32,3283.0,204.0254,204.2043,204.0254,204.1685,3283.0
2020-02-18 14:15:00,228.22,228.39,228.22,228.39,4608.0,204.0791,204.2311,204.0791,204.2311,4608.0
2020-02-18 14:20:00,228.38,228.52,228.32,228.52,1551.0,204.2221,204.3473,204.1685,204.3473,1551.0
2020-02-18 14:25:00,228.62,228.89,228.61,228.88,3163.0,204.4368,204.6782,204.4278,204.6692,3163.0
2020-02-18 14:30:00,228.83,228.83,228.6,228.6,2739.0,204.6245,204.6245,204.4189,204.4189,2739.0
2020-02-18 14:35:00,228.64,228.88,228.63,228.87,2464.0,204.4546,204.6692,204.4457,204.6603,2464.0
2020-02-18 14:40:00,228.87,228.87,228.76,228.77,1906.0,204.6603,204.6603,204.5619,204.5709,1906.0
2020-02-18 14:45:00,228.88,229.03,228.88,229.03,3902.0,204.6692,204.8034,204.6692,204.8034,3902.0
2020-02-18 14:50:00,229.14,229.39,229.09,229.23,9697.0,204.9017,205.1253,204.857,204.9822,9697.0
2020-02-18 14:55:00,229.22,229.36,229.12,229.33,4091.0,204.9733,205.0985,204.8839,205.0716,4091.0
2020-02-18 15:00:00,229.28,229.28,228.86,228.91,6384.0,205.0269,205.0269,204.6514,204.6961,6384.0
2020-02-18 15:05:00,228.91,229.08,228.82,229.08,2967.0,204.6961,204.8481,204.6156,204.8481,2967.0
2020-02-18 15:10:00,229.05,229.14,229.02,229.06,3559.0,204.8213,204.9017,204.7944,204.8302,3559.0
2020-02-18 15:15:00,229.1,229.3,228.82,228.85,10215.0,204.866,205.0448,204.6156,204.6424,10215.0
2020-02-18 15:20:00,228.88,228.91,228.61,228.81,3373.0,204.6692,204.6961,204.4278,204.6067,3373.0
2020-02-18 15:25:00,228.9,228.91,228.65,228.66,4078.0,204.6871,204.6961,204.4636,204.4725,4078.0
2020-02-18 15:30:00,228.66,228.75,228.59,228.69,7517.0,204.4725,204.553,204.4099,204.4993,7517.0
2020-02-18 15:35:00,228.69,228.75,228.65,228.75,8531.0,204.4993,204.553,204.4636,204.553,8531.0
2020-02-18 15:40:00,228.75,228.85,228.69,228.83,4607.0,204.553,204.6424,204.4993,204.6245,4607.0
2020-02-18 15:45:00,228.8,228.85,228.61,228.63,19194.0,204.5977,204.6424,204.4278,204.4457,19194.0
2020-02-18 15:50:00,228.65,228.86,228.63,228.66,13123.0,204.4636,204.6514,204.4457,204.4725,13123.0
2020-02-18 15:55:00,228.71,228.83,228.52,228.73,41186.0,204.5172,204.6245,204.3473,204.5351,41186.0
2020-02-19 09:30:00,228.61,229.65,228.61,229.52,47590.0,204.4278,205.3578,204.4278,205.2415,47590.0
2020-02-19 09:35:00,229.48,229.71,229.21,229.22,5086.0,205.2058,205.4115,204.9643,204.9733,5086.0
2020-02-19 09:40:00,229.21,229.21,228.72,229.04,9287.0,204.9643,204.9643,204.5262,204.8123,9287.0
2020-02-19 09:45:00,228.95,229.03,228.27,228.28,5828.0,204.7318,204.8034,204.1238,204.1327,5828.0
2020-02-19 09:50:00,228.42,228.58,228.2,228.21,13698.0,204.2579,204.401,204.0612,204.0701,13698.0
2020-02-19 09:55:00,228.27,228.42,227.63,227.72,29417.0,204.1238,204.2579,203.5515,203.632,29417.0
2020-02-19 10:00:00,227.72,228.03,227.64,228.01,5755.0,203.632,203.9092,203.5604,203.8913,5755.0
2020-02-19 10:05:00,228.08,228.15,227.5,228.04,16300.0,203.9539,204.0165,203.4352,203.9181,16300.0
2020-02-19 10:10:00,227.98,228.03,227.5,227.67,17790.0,203.8644,203.9092,203.4352,203.5872,17790.0
2020-02-19 10:15:00,227.79,227.83,227.5,227.66,15473.0,203.6945,203.7303,203.4352,203.5783,15473.0
2020-02-19 10:20:00,227.74,227.92,227.68,227.87,7210.0,203.6498,203.8108,203.5962,203.7661,7210.0
2020-02-19 10:25:00,227.86,228.11,227.56,227.56,5985.0,203.7571,203.9807,203.4889,203.4889,5985.0
2020-02-19 10:30:00,227.54,227.76,227.54,227.64,6341.0,203.471,203.6677,203.471,203.5604,6341.0
2020-02-19 10:35:00,227.63,227.79,227.62,227.77,12070.0,203.5515,203.6945,203.5425,203.6767,12070.0
2020-02-19 10:40:00,227.75,227.88,227.7,227.88,18479.0,203.6588,203.775,203.6141,203.775,18479.0
2020-02-19 10:45:00,227.88,227.94,227.7,227.87,15163.0,203.775,203.8287,203.6141,203.7661,15163.0
2020-02-19 10:50:00,227.89,227.98,227.61,227.72,11530.0,203.784,203.8644,203.5336,203.632,11530.0
2020-02-19 10:55:00,227.71,227.73,226.78,226.81,23346.0,203.623,203.6409,202.7914,202.8182,23346.0
2020-02-19 11:00:00,226.82,227.5,226.68,227.36,16512.0,202.8272,203.4352,202.702,203.31,16512.0
2020-02-19 11:05:00,227.37,227.54,227.32,227.54,9617.0,203.319,203.471,203.2743,203.471,9617.0
2020-02-19 11:10:00,227.4,227.55,227.24,227.5,16624.0,203.3458,203.4799,203.2027,203.4352,16624.0
2020-02-19 11:15:00,227.51,227.6,227.29,227.29,9416.0,203.4442,203.5246,203.2474,203.2474,9416.0
2020-02-19 11:20:00,227.3,227.3,226.85,226.89,8256.0,203.2564,203.2564,202.854,202.8897,8256.0
2020-02-19 11:25:00,226.89,226.91,226.6,226.86,12378.0,202.8897,202.9076,202.6304,202.8629,12378.0
2020-02-19 11:30:00,226.91,227.25,226.76,227.22,11119.0,202.9076,203.2117,202.7735,203.1848,11119.0
2020-02-19 11:35:00,227.22,227.31,227.0,227.0,9881.0,203.1848,203.2653,202.9881,202.9881,9881.0
2020-02-19 11:40:00,227.02,227.14,226.81,226.89,7104.0,203.006,203.1133,202.8182,202.8897,7104.0
2020-02-19 11:45:00,226.91,226.91,226.54,226.6,8429.0,202.9076,202.9076,202.5768,202.6304,8429.0
2020-02-19 11:50:00,226.58,226.58,226.14,226.2,17056.0,202.6125,202.6125,202.2191,202.2727,17056.0
2020-02-19 11:55:00,226.29,226.29,225.78,225.89,12434.0,202.3532,202.3532,201.8972,201.9955,12434.0
2020-02-19 12:00:00,225.9,225.95,225.75,225.77,11942.0,202.0045,202.0492,201.8703,201.8882,11942.0
2020-02-19 12:05:00,225.73,226.12,225.65,226.1,18433.0,201.8525,202.2012,201.7809,202.1833,18433.0
2020-02-19 12:10:00,226.12,226.6,226.12,226.52,5970.0,202.2012,202.6304,202.2012,202.5589,5970.0
2020-02-19 12:15:00,226.48,226.48,226.01,226.01,10607.0,202.5231,202.5231,202.1028,202.1028,10607.0
2020-02-19 12:20:00,225.99,226.23,225.99,226.17,10691.0,202.085,202.2996,202.085,202.2459,10691.0
2020-02-19 12:25:00,226.14,226.2,226.1,226.19,4431.0,202.2191,202.2727,202.1833,202.2638,4431.0
2020-02-19 12:30:00,226.15,226.47,226.15,226.31,8639.0,202.228,202.5142,202.228,202.3711,8639.0
2020-02-19 12:35:00,226.38,226.42,226.25,226.3,10894.0,202.4337,202.4695,202.3174,202.3622,10894.0
2020-02-19 12:40:00,226.28,226.37,226.24,226.34,4852.0,202.3443,202.4248,202.3085,202.3979,4852.0
2020-02-19 12:45:00,226.33,226.55,226.33,226.55,7027.0,202.389,202.5857,202.389,202.5857,7027.0
2020-02-19 12:50:00,226.57,226.8,226.48,226.58,14014.0,202.6036,202.8093,202.5231,202.6125,14014.0
2020-02-19 12:55:00,226.52,226.52,226.27,226.39,8461.0,202.5589,202.5589,202.3353,202.4426,8461.0
2020-02-19 13:00:00,226.41,226.52,226.28,226.41,6933.0,202.4605,202.5589,202.3443,202.4605,6933.0
2020-02-19 13:05:00,226.55,226.95,226.54,226.81,3709.0,202.5857,202.9434,202.5768,202.8182,3709.0
2020-02-19 13:10:00,226.78,226.79,226.59,226.63,2750.0,202.7914,202.8003,202.6215,202.6573,2750.0
2020-02-19 13:15:00,226.66,226.66,226.52,226.52,6736.0,202.6841,202.6841,202.5589,202.5589,6736.0
2020-02-19 13:20:00,226.59,226.67,226.2,226.2,6134.0,202.6215,202.693,202.2727,202.2727,6134.0
2020-02-19 13:25:00,226.24,226.3,226.18,226.3,4535.0,202.3085,202.3622,202.2549,202.3622,4535.0
2020-02-19 13:30:00,226.3,226.43,226.2,226.2,9813.0,202.3622,202.4784,202.2727,202.2727,9813.0
2020-02-19 13:35:00,226.19,226.33,226.01,226.31,5691.0,202.2638,202.389,202.1028,202.3711,5691.0
2020-02-19 13:40:00,226.31,226.39,226.19,226.3,7505.0,202.3711,202.4426,202.2638,202.3622,7505.0
2020-02-19 13:45:00,226.3,226.4,226.27,226.37,6433.0,202.3622,202.4516,202.3353,202.4248,6433.0
2020-02-19 13:50:00,226.33,226.43,226.23,226.23,9084.0,202.389,202.4784,202.2996,202.2996,9084.0
2020-02-19 13:55:00,226.22,226.28,226.14,226.18,3391.0,202.2906,202.3443,202.2191,202.2549,3391.0
2020-02-19 14:00:00,226.21,226.43,226.16,226.38,5441.0,202.2817,202.4784,202.237,202.4337,5441.0
2020-02-19 14:05:00,226.44,226.63,226.44,226.54,9141.0,202.4873,202.6573,202.4873,202.5768,9141.0
2020-02-19 14:10:00,226.48,226.71,226.33,226.71,6402.0,202.5231,202.7288,202.389,202.7288,6402.0
2020-02-19 14:15:00,226.71,226.74,226.59,226.59,7080.0,202.7288,202.7556,202.6215,202.6215,7080.0
2020-02-19 14:20:00,226.61,226.61,226.41,226.56,8462.0,202.6394,202.6394,202.4605,202.5947,8462.0
2020-02-19 14:25:00,226.59,226.82,226.59,226.82,4330.0,202.6215,202.8272,202.6215,202.8272,4330.0
2020-02-19 14:30:00,226.83,226.99,226.8,226.95,8153.0,202.8361,202.9792,202.8093,202.9434,8153.0
2020-02-19 14:35:00,226.99,227.41,226.99,227.32,5096.0,202.9792,203.3547,202.9792,203.2743,5096.0
2020-02-19 14:40:00,227.34,227.49,227.27,227.43,7786.0,203.2921,203.4263,203.2296,203.3726,7786.0
2020-02-19 14:45:00,227.41,227.41,226.99,227.29,19534.0,203.3547,203.3547,202.9792,203.2474,19534.0
2020-02-19 14:50:00,227.2,227.2,226.7,226.83,20453.0,203.167,203.167,202.7198,202.8361,20453.0
2020-02-19 14:55:00,226.83,226.83,226.71,226.78,5542.0,202.8361,202.8361,202.7288,202.7914,5542.0
2020-02-19 15:00:00,226.75,226.77,226.52,226.73,7813.0,202.7646,202.7824,202.5589,202.7467,7813.0
2020-02-19 15:05:00,226.63,226.63,226.42,226.48,6903.0,202.6573,202.6573,202.4695,202.5231,6903.0
2020-02-19 15:10:00,226.45,226.5,226.31,226.41,7296.0,202.4963,202.541,202.3711,202.4605,7296.0
2020-02-19 15:15:00,226.42,226.96,226.4,226.93,9052.0,202.4695,202.9523,202.4516,202.9255,9052.0
2020-02-19 15:20:00,226.99,226.99,226.66,226.72,7850.0,202.9792,202.9792,202.6841,202.7377,7850.0
2020-02-19 15:25:00,226.75,226.77,226.67,226.73,8471.0,202.7646,202.7824,202.693,202.7467,8471.0
2020-02-19 15:30:00,226.78,226.95,226.73,226.89,10042.0,202.7914,202.9434,202.7467,202.8897,10042.0
2020-02-19 15:35:00,226.89,227.07,226.89,227.06,12946.0,202.8897,203.0507,202.8897,203.0418,12946.0
2020-02-19 15:40:00,226.96,226.98,226.71,226.95,8179.0,202.9523,202.9702,202.7288,202.9434,8179.0
2020-02-19 15:45:00,226.94,226.97,226.21,226.32,15856.0,202.9345,202.9613,202.2817,202.38,15856.0
2020-02-19 15:50:00,226.27,226.3,225.67,225.87,68377.0,202.3353,202.3622,201.7988,201.9776,68377.0
2020-02-19 15:55:00,225.87,226.04,225.51,225.99,77711.0,201.9776,202.1297,201.6557,202.085,77711.0
2020-02-20 09:30:00,226.43,227.05,225.82,226.47,14473.0,202.4784,203.0328,201.9329,202.5142,14473.0
2020-02-20 09:35:00,226.63,226.98,226.23,226.25,9358.0,202.6573,202.9702,202.2996,202.3174,9358.0
2020-02-20 09:40:00,226.28,226.78,226.28,226.76,3666.0,202.3443,202.7914,202.3443,202.7735,3666.0
2020-02-20 09:45:00,226.88,226.88,226.39,226.42,5137.0,202.8808,202.8808,202.4426,202.4695,5137.0
2020-02-20 09:50:00,226.49,226.66,226.26,226.56,32182.0,202.5321,202.6841,202.3264,202.5947,32182.0
2020-02-20 09:55:00,226.44,227.12,226.39,227.12,5999.0,202.4873,203.0954,202.4426,203.0954,5999.0
2020-02-20 10:00:00,227.08,227.22,226.8,226.85,10515.0,203.0597,203.1848,202.8093,202.854,10515.0
2020-02-20 10:05:00,226.85,226.9,226.27,226.67,5465.0,202.854,202.8987,202.3353,202.693,5465.0
2020-02-20 10:10:00,226.84,226.88,226.66,226.86,3641.0,202.845,202.8808,202.6841,202.8629,3641.0
2020-02-20 10:15:00,226.8,226.86,226.39,226.51,7350.0,202.8093,202.8629,202.4426,202.5499,7350.0
2020-02-20 10:20:00,226.51,226.51,225.94,225.94,5517.0,202.5499,202.5499,202.0402,202.0402,5517.0
2020-02-20 10:25:00,225.93,225.99,225.65,225.82,5077.0,202.0313,202.085,201.7809,201.9329,5077.0
2020-02-20 10:30:00,225.84,225.84,225.52,225.57,4220.0,201.9508,201.9508,201.6647,201.7094,4220.0
2020-02-20 10:35:00,225.62,225.85,225.52,225.68,8203.0,201.7541,201.9598,201.6647,201.8077,8203.0
2020-02-20 10:40:00,225.75,225.75,225.31,225.39,4496.0,201.8703,201.8703,201.4769,201.5484,4496.0
2020-02-20 10:45:00,225.42,225.42,224.75,224.92,8832.0,201.5752,201.5752,200.9761,201.1281,8832.0
2020-02-20 10:50:00,224.9,224.9,224.52,224.68,4605.0,201.1102,201.1102,200.7704,200.9135,4605.0
2020-02-20 10:55:00,224.69,224.81,224.58,224.66,4040.0,200.9225,201.0298,200.8241,200.8956,4040.0
2020-02-20 11:00:00,224.67,224.85,224.26,224.39,8087.0,200.9046,201.0655,200.5379,200.6542,8087.0
2020-02-20 11:05:00,224.42,224.44,223.63,224.0,7949.0,200.681,200.6989,199.9746,200.3055,7949.0
2020-02-20 11:10:00,223.99,224.15,223.37,223.47,7657.0,200.2965,200.4396,199.7421,199.8315,7657.0
2020-02-20 11:15:00,223.36,223.53,222.81,223.19,12036.0,199.7331,199.8852,199.2413,199.5811,12036.0
2020-02-20 11:20:00,223.26,223.79,223.25,223.35,6021.0,199.6437,200.1177,199.6348,199.7242,6021.0
2020-02-20 11:25:00,223.46,223.49,223.04,223.04,4934.0,199.8226,199.8494,199.447,199.447,4934.0
2020-02-20 11:30:00,223.09,223.16,221.49,221.72,8050.0,199.4917,199.5543,198.061,198.2666,8050.0
2020-02-20 11:35:00,221.78,222.4,221.61,222.24,26569.0,198.3203,198.8747,198.1683,198.7316,26569.0
2020-02-20 11:40:00,222.24,222.67,221.88,222.39,13125.0,198.7316,199.1161,198.4097,198.8658,13125.0
2020-02-20 11:45:00,222.39,222.39,222.0,222.11,5759.0,198.8658,198.8658,198.517,198.6154,5759.0
2020-02-20 11:50:00,222.32,222.75,222.19,222.67,9445.0,198.8032,199.1877,198.6869,199.1161,9445.0
2020-02-20 11:55:00,222.95,222.95,222.3,222.45,7136.0,199.3665,199.3665,198.7853,198.9194,7136.0
2020-02-20 12:00:00,222.5,222.92,222.25,222.3,4381.0,198.9641,199.3397,198.7406,198.7853,4381.0
2020-02-20 12:05:00,222.3,222.38,222.14,222.15,4200.0,198.7853,198.8568,198.6422,198.6511,4200.0
2020-02-20 12:10:00,222.04,222.61,221.95,222.61,5200.0,198.5528,199.0625,198.4723,199.0625,5200.0
2020-02-20 12:15:00,222.61,222.63,222.28,222.63,3573.0,199.0625,199.0804,198.7674,199.0804,3573.0
2020-02-20 12:20:00,222.67,222.71,222.09,222.13,5942.0,199.1161,199.1519,198.5975,198.6333,5942.0
2020-02-20 12:25:00,221.96,222.19,221.81,222.06,5076.0,198.4812,198.6869,198.3471,198.5707,5076.0
2020-02-20 12:30:00,222.02,222.5,222.02,222.14,6615.0,198.5349,198.9641,198.5349,198.6422,6615.0
2020-02-20 12:35:00,222.28,222.45,222.24,222.36,4445.0,198.7674,198.9194,198.7316,198.8389,4445.0
2020-02-20 12:40:00,222.27,222.53,222.25,222.49,6246.0,198.7584,198.9909,198.7406,198.9552,6246.0
2020-02-20 12:45:00,222.49,222.85,222.3,222.78,6632.0,198.9552,199.2771,198.7853,199.2145,6632.0
2020-02-20 12:50:00,222.71,222.83,222.6,222.77,5575.0,199.1519,199.2592,199.0535,199.2056,5575.0
2020-02-20 12:55:00,222.75,223.33,222.74,223.33,5584.0,199.1877,199.7063,199.1787,199.7063,5584.0
2020-02-20 13:00:00,223.31,223.45,223.1,223.35,5351.0,199.6884,199.8136,199.5007,199.7242,5351.0
2020-02-20 13:05:00,223.42,223.68,223.34,223.67,5051.0,199.7868,200.0193,199.7153,200.0104,5051.0
2020-02-20 13:10:00,223.67,224.17,223.63,224.09,5575.0,200.0104,200.4575,199.9746,200.3859,5575.0
2020-02-20 13:15:00,224.13,224.29,224.03,224.03,7546.0,200.4217,200.5648,200.3323,200.3323,7546.0
2020-02-20 13:20:00,224.04,224.14,223.94,224.04,2100.0,200.3412,200.4306,200.2518,200.3412,2100.0
2020-02-20 13:25:00,223.99,224.42,223.93,224.31,4430.0,200.2965,200.681,200.2429,200.5827,4430.0
2020-02-20 13:30:00,224.39,224.66,224.39,224.65,4739.0,200.6542,200.8956,200.6542,200.8867,4739.0
2020-02-20 13:35:00,224.59,224.7,224.18,224.29,6591.0,200.833,200.9314,200.4664,200.5648,6591.0
2020-02-20 13:40:00,224.26,224.4,224.23,224.27,5587.0,200.5379,200.6631,200.5111,200.5469,5587.0
2020-02-20 13:45:00,224.19,224.39,224.09,224.39,4943.0,200.4754,200.6542,200.3859,200.6542,4943.0
2020-02-20 13:50:00,224.4,224.5,224.4,224.5,5128.0,200.6631,200.7526,200.6631,200.7526,5128.0
2020-02-20 13:55:00,224.46,224.55,224.4,224.4,5013.0,200.7168,200.7973,200.6631,200.6631,5013.0
2020-02-20 14:00:00,224.39,224.82,224.33,224.78,2541.0,200.6542,201.0387,200.6005,201.0029,2541.0
2020-02-20 14:05:00,224.86,224.89,224.65,224.65,4977.0,201.0745,201.1013,200.8867,200.8867,4977.0
2020-02-20 14:10:00,224.64,224.91,224.51,224.59,6594.0,200.8778,201.1192,200.7615,200.833,6594.0
2020-02-20 14:15:00,224.65,224.73,224.59,224.71,5171.0,200.8867,200.9582,200.833,200.9403,5171.0
2020-02-20 14:20:00,224.7,224.7,224.31,224.33,4037.0,200.9314,200.9314,200.5827,200.6005,4037.0
2020-02-20 14:25:00,224.33,224.34,224.29,224.29,2200.0,200.6005,200.6095,200.5648,200.5648,2200.0
2020-02-20 14:30:00,224.29,224.56,224.29,224.55,1700.0,200.5648,200.8062,200.5648,200.7973,1700.0
2020-02-20 14:35:00,224.63,224.66,224.45,224.53,7219.0,200.8688,200.8956,200.7079,200.7794,7219.0
2020-02-20 14:40:00,224.56,224.6,224.07,224.13,3436.0,200.8062,200.842,200.368,200.4217,3436.0
2020-02-20 14:45:00,224.09,224.13,223.99,224.01,5167.0,200.3859,200.4217,200.2965,200.3144,5167.0
2020-02-20 14:50:00,224.03,224.04,223.68,223.72,7418.0,200.3323,200.3412,200.0193,200.0551,7418.0
2020-02-20 14:55:00,223.71,223.78,223.68,223.75,4590.0,200.0461,200.1087,200.0193,200.0819,4590.0
2020-02-20 15:00:00,223.75,224.04,223.71,224.03,3898.0,200.0819,200.3412,200.0461,200.3323,3898.0
2020-02-20 15:05:00,224.02,224.11,223.95,223.99,3510.0,200.3233,200.4038,200.2607,200.2965,3510.0
2020-02-20 15:10:00,223.96,223.99,223.7,223.73,3750.0,200.2697,200.2965,200.0372,200.064,3750.0
2020-02-20 15:15:00,223.76,223.91,223.76,223.84,6400.0,200.0908,200.225,200.0908,200.1624,6400.0
2020-02-20 15:20:00,223.88,223.93,223.82,223.92,10973.0,200.1981,200.2429,200.1445,200.2339,10973.0
2020-02-20 15:25:00,223.9,223.91,223.74,223.79,14959.0,200.216,200.225,200.073,200.1177,14959.0
2020-02-20 15:30:00,223.8,223.96,223.77,223.91,16920.0,200.1266,200.2697,200.0998,200.225,16920.0
2020-02-20 15:35:00,223.88,223.92,223.67,223.81,12288.0,200.1981,200.2339,200.0104,200.1355,12288.0
2020-02-20 15:40:00,223.79,223.99,223.79,223.98,19225.0,200.1177,200.2965,200.1177,200.2876,19225.0
2020-02-20 15:45:00,223.98,223.98,223.65,223.65,10833.0,200.2876,200.2876,199.9925,199.9925,10833.0
2020-02-20 15:50:00,223.63,223.9,223.6,223.79,16510.0,199.9746,200.216,199.9478,200.1177,16510.0
2020-02-20 15:55:00,223.81,223.9,223.73,223.81,38266.0,200.1355,200.216,200.064,200.1355,38266.0
2020-02-21 09:30:00,222.99,224.23,222.81,223.46,45860.0,199.4023,200.5111,199.2413,199.8226,45860.0
2020-02-21 09:35:00,223.03,223.36,222.43,222.65,2472.0,199.4381,199.7331,198.9015,199.0983,2472.0
2020-02-21 09:40:00,222.43,222.65,222.0,222.65,6970.0,198.9015,199.0983,198.517,199.0983,6970.0
2020-02-21 09:45:00,222.55,222.55,221.61,221.61,7384.0,199.0088,199.0088,198.1683,198.1683,7384.0
2020-02-21 09:50:00,221.81,222.1,221.56,221.97,14904.0,198.3471,198.6064,198.1236,198.4902,14904.0
2020-02-21 09:55:00,222.03,222.18,221.79,222.11,5405.0,198.5438,198.678,198.3292,198.6154,5405.0
2020-02-21 10:00:00,222.14,222.4,221.96,222.33,10791.0,198.6422,198.8747,198.4812,198.8121,10791.0
2020-02-21 10:05:00,222.29,222.65,222.26,222.44,8107.0,198.7763,199.0983,198.7495,198.9105,8107.0
2020-02-21 10:10:00,222.43,222.5,221.91,222.38,25984.0,198.9015,198.9641,198.4365,198.8568,25984.0
2020-02-21 10:15:00,222.26,222.44,222.1,222.14,4977.0,198.7495,198.9105,198.6064,198.6422,4977.0
2020-02-21 10:20:00,222.39,222.55,222.36,222.36,4673.0,198.8658,199.0088,198.8389,198.8389,4673.0
2020-02-21 10:25:00,222.41,222.41,222.18,222.27,6505.0,198.8836,198.8836,198.678,198.7584,6505.0
2020-02-21 10:30:00,222.33,222.69,222.33,222.63,4939.0,198.8121,199.134,198.8121,199.0804,4939.0
2020-02-21 10:35:00,222.71,222.87,222.65,222.75,1785.0,199.1519,199.295,199.0983,199.1877,1785.0
2020-02-21 10:40:00,222.72,222.81,222.5,222.54,2681.0,199.1608,199.2413,198.9641,198.9999,2681.0
2020-02-21 10:45:00,222.51,222.64,222.43,222.52,1000.0,198.9731,199.0893,198.9015,198.982,1000.0
2020-02-21 10:50:00,222.48,222.75,222.48,222.72,7637.0,198.9462,199.1877,198.9462,199.1608,7637.0
2020-02-21 10:55:00,222.67,223.0,222.65,223.0,7962.0,199.1161,199.4112,199.0983,199.4112,7962.0
2020-02-21 11:00:00,223.0,223.28,222.96,223.19,8733.0,199.4112,199.6616,199.3755,199.5811,8733.0
2020-02-21 11:05:00,223.31,223.42,222.86,222.96,24728.0,199.6884,199.7868,199.286,199.3755,24728.0
2020-02-21 11:10:00,223.03,223.21,222.84,222.84,7558.0,199.4381,199.599,199.2682,199.2682,7558.0
2020-02-21 11:15:00,222.95,222.97,222.64,222.64,4385.0,199.3665,199.3844,199.0893,199.0893,4385.0
2020-02-21 11:20:00,222.64,222.64,222.4,222.55,4940.0,199.0893,199.0893,198.8747,199.0088,4940.0
2020-02-21 11:25:00,222.6,222.81,222.59,222.68,5807.0,199.0535,199.2413,199.0446,199.1251,5807.0
2020-02-21 11:30:00,222.72,222.85,222.71,222.78,5045.0,199.1608,199.2771,199.1519,199.2145,5045.0
2020-02-21 11:35:00,222.77,222.77,222.66,222.74,3860.0,199.2056,199.2056,199.1072,199.1787,3860.0
2020-02-21 11:40:00,222.76,222.78,222.63,222.63,3408.0,199.1966,199.2145,199.0804,199.0804,3408.0
2020-02-21 11:45:00,222.65,222.65,222.35,222.5,20323.0,199.0983,199.0983,198.83,198.9641,20323.0
2020-02-21 11:50:00,222.49,222.57,222.42,222.57,7331.0,198.9552,199.0267,198.8926,199.0267,7331.0
2020-02-21 11:55:00,222.59,222.64,222.37,222.49,8187.0,199.0446,199.0893,198.8479,198.9552,8187.0
2020-02-21 12:00:00,222.49,222.49,222.29,222.36,5309.0,198.9552,198.9552,198.7763,198.8389,5309.0
2020-02-21 12:05:00,222.37,222.39,221.94,221.94,7801.0,198.8479,198.8658,198.4634,198.4634,7801.0
2020-02-21 12:10:00,221.94,222.13,221.92,221.97,8364.0,198.4634,198.6333,198.4455,198.4902,8364.0
2020-02-21 12:15:00,222.01,222.05,221.87,221.87,6733.0,198.526,198.5617,198.4008,198.4008,6733.0
2020-02-21 12:20:00,221.91,221.98,221.79,221.83,5404.0,198.4365,198.4991,198.3292,198.365,5404.0
2020-02-21 12:25:00,221.86,221.92,221.78,221.83,1949.0,198.3918,198.4455,198.3203,198.365,1949.0
2020-02-21 12:30:00,221.84,222.27,221.84,222.25,5461.0,198.3739,198.7584,198.3739,198.7406,5461.0
2020-02-21 12:35:00,222.28,222.45,222.23,222.43,2391.0,198.7674,198.9194,198.7227,198.9015,2391.0
2020-02-21 12:40:00,222.48,222.5,222.31,222.34,3656.0,198.9462,198.9641,198.7942,198.821,3656.0
2020-02-21 12:45:00,222.35,222.58,222.33,222.52,3281.0,198.83,199.0357,198.8121,198.982,3281.0
2020-02-21 12:50:00,222.54,222.58,222.5,222.58,2000.0,198.9999,199.0357,198.9641,199.0357,2000.0
2020-02-21 12:55:00,222.51,222.51,222.37,222.4,2317.0,198.9731,198.9731,198.8479,198.8747,2317.0
2020-02-21 13:00:00,222.4,222.4,222.34,222.36,2436.0,198.8747,198.8747,198.821,198.8389,2436.0
2020-02-21 13:05:00,222.43,222.44,222.32,222.32,2969.0,198.9015,198.9105,198.8032,198.8032,2969.0
2020-02-21 13:10:00,222.29,222.3,222.26,222.3,3132.0,198.7763,198.7853,198.7495,198.7853,3132.0
2020-02-21 13:15:00,222.32,222.42,222.32,222.42,4690.0,198.8032,198.8926,198.8032,198.8926,4690.0
2020-02-21 13:20:00,222.43,222.5,222.34,222.35,5830.0,198.9015,198.9641,198.821,198.83,5830.0
2020-02-21 13:25:00,222.38,222.45,222.37,222.39,3326.0,198.8568,198.9194,198.8479,198.8658,3326.0
2020-02-21 13:30:00,222.38,222.38,222.27,222.33,3775.0,198.8568,198.8568,198.7584,198.8121,3775.0
2020-02-21 13:35:00,222.36,222.43,222.26,222.3,8906.0,198.8389,198.9015,198.7495,198.7853,8906.0
2020-02-21 13:40:00,222.38,222.55,222.36,222.4,7150.0,198.8568,199.0088,198.8389,198.8747,7150.0
2020-02-21 13:45:00,222.5,222.51,222.26,222.29,2826.0,198.9641,198.9731,198.7495,198.7763,2826.0
2020-02-21 13:50:00,222.31,222.39,222.27,222.34,5474.0,198.7942,198.8658,198.7584,198.821,5474.0
2020-02-21 13:55:00,222.34,222.56,222.34,222.49,8824.0,198.821,199.0178,198.821,198.9552,8824.0
2020-02-21 14:00:00,222.49,222.54,222.42,222.42,5959.0,198.9552,198.9999,198.8926,198.8926,5959.0
2020-02-21 14:05:00,222.42,222.47,222.33,222.4,4136.0,198.8926,198.9373,198.8121,198.8747,4136.0
2020-02-21 14:10:00,222.4,222.53,222.36,222.36,4828.0,198.8747,198.9909,198.8389,198.8389,4828.0
2020-02-21 14:15:00,222.39,222.39,222.04,222.04,11405.0,198.8658,198.8658,198.5528,198.5528,11405.0
2020-02-21 14:20:00,222.12,222.17,221.92,221.92,6421.0,198.6243,198.669,198.4455,198.4455,6421.0
2020-02-21 14:25:00,221.9,222.27,221.9,222.21,7169.0,198.4276,198.7584,198.4276,198.7048,7169.0
2020-02-21 14:30:00,222.26,222.46,222.21,222.37,8694.0,198.7495,198.9284,198.7048,198.8479,8694.0
2020-02-21 14:35:00,222.39,222.46,222.25,222.25,7712.0,198.8658,198.9284,198.7406,198.7406,7712.0
2020-02-21 14:40:00,222.25,222.41,222.22,222.38,4074.0,198.7406,198.8836,198.7137,198.8568,4074.0
2020-02-21 14:45:00,222.37,222.41,222.26,222.26,6082.0,198.8479,198.8836,198.7495,198.7495,6082.0
2020-02-21 14:50:00,222.3,222.51,222.27,222.48,11946.0,198.7853,198.9731,198.7584,198.9462,11946.0
2020-02-21 14:55:00,222.52,222.58,222.46,222.5,14993.0,198.982,199.0357,198.9284,198.9641,14993.0
2020-02-21 15:00:00,222.5,222.5,222.32,222.32,11551.0,198.9641,198.9641,198.8032,198.8032,11551.0
2020-02-21 15:05:00,222.29,222.64,222.23,222.42,9604.0,198.7763,199.0893,198.7227,198.8926,9604.0
2020-02-21 15:10:00,222.43,222.79,222.4,222.78,7270.0,198.9015,199.2234,198.8747,199.2145,7270.0
2020-02-21 15:15:00,222.86,223.32,222.75,223.12,12343.0,199.286,199.6974,199.1877,199.5185,12343.0
2020-02-21 15:20:00,223.1,223.3,223.02,223.16,9605.0,199.5007,199.6795,199.4291,199.5543,9605.0
2020-02-21 15:25:00,223.15,223.2,223.0,223.03,12634.0,199.5454,199.5901,199.4112,199.4381,12634.0
2020-02-21 15:30:00,223.04,223.1,222.79,222.79,12148.0,199.447,199.5007,199.2234,199.2234,12148.0
2020-02-21 15:35:00,222.78,222.81,222.68,222.77,17407.0,199.2145,199.2413,199.1251,199.2056,17407.0
2020-02-21 15:40:00,222.76,222.76,222.47,222.49,19086.0,199.1966,199.1966,198.9373,198.9552,19086.0
2020-02-21 15:45:00,222.48,222.69,222.39,222.5,31258.0,198.9462,199.134,198.8658,198.9641,31258.0
2020-02-21 15:50:00,222.45,222.95,222.3,222.31,30121.0,198.9194,199.3665,198.7853,198.7942,30121.0
2020-02-21 15:55:00,222.32,222.89,222.04,222.81,84380.0,198.8032,199.3129,198.5528,199.2413,84380.0
2020-02-24 09:30:00,218.18,219.49,216.83,219.21,43879.0,195.1011,196.2725,193.8939,196.0221,43879.0
2020-02-24 09:35:00,219.33,220.75,219.26,220.59,9152.0,196.1294,197.3992,196.0668,197.2562,9152.0
2020-02-24 09:40:00,220.66,220.69,219.95,220.44,14933.0,197.3188,197.3456,196.6839,197.122,14933.0
2020-02-24 09:45:00,220.34,220.49,219.98,220.14,8549.0,197.0326,197.1667,196.7107,196.8538,8549.0
2020-02-24 09:50:00,219.57,220.26,219.38,219.62,5400.0,196.3441,196.9611,196.1742,196.3888,5400.0
2020-02-24 09:55:00,219.62,219.65,218.67,219.08,10346.0,196.3888,196.4156,195.5393,195.9059,10346.0
2020-02-24 10:00:00,219.25,219.82,219.25,219.32,10805.0,196.0579,196.5676,196.0579,196.1205,10805.0
2020-02-24 10:05:00,219.26,219.65,219.24,219.51,7726.0,196.0668,196.4156,196.049,196.2904,7726.0
2020-02-24 10:10:00,219.5,219.79,219.39,219.39,4541.0,196.2815,196.5408,196.1831,196.1831,4541.0
2020-02-24 10:15:00,219.39,219.39,218.73,218.73,9571.0,196.1831,196.1831,195.5929,195.5929,9571.0
2020-02-24 10:20:00,218.88,218.98,218.43,218.57,5478.0,195.727,195.8165,195.3246,195.4498,5478.0
2020-02-24 10:25:00,218.57,219.02,218.48,219.0,10207.0,195.4498,195.8522,195.3694,195.8343,10207.0
2020-02-24 10:30:00,218.87,218.87,218.48,218.55,9447.0,195.7181,195.7181,195.3694,195.4319,9447.0
2020-02-24 10:35:00,218.59,218.74,218.47,218.6,8646.0,195.4677,195.6018,195.3604,195.4767,8646.0
2020-02-24 10:40:00,218.64,218.72,218.23,218.56,6732.0,195.5124,195.584,195.1458,195.4409,6732.0
2020-02-24 10:45:00,218.47,218.64,218.32,218.64,5030.0,195.3604,195.5124,195.2263,195.5124,5030.0
2020-02-24 10:50:00,218.7,218.99,218.7,218.95,7106.0,195.5661,195.8254,195.5661,195.7896,7106.0
2020-02-24 10:55:00,218.95,219.07,218.86,219.0,5891.0,195.7896,195.8969,195.7092,195.8343,5891.0
2020-02-24 11:00:00,219.04,219.04,218.32,218.38,8587.0,195.8701,195.8701,195.2263,195.2799,8587.0
2020-02-24 11:05:00,218.37,218.63,218.29,218.48,6504.0,195.271,195.5035,195.1995,195.3694,6504.0
2020-02-24 11:10:00,218.44,219.0,218.44,219.0,8536.0,195.3336,195.8343,195.3336,195.8343,8536.0
2020-02-24 11:15:00,219.06,219.58,218.99,219.5,13625.0,195.888,196.353,195.8254,196.2815,13625.0
2020-02-24 11:20:00,219.52,219.53,219.23,219.23,6049.0,196.2993,196.3083,196.04,196.04,6049.0
2020-02-24 11:25:00,219.19,219.27,219.04,219.23,10762.0,196.0042,196.0758,195.8701,196.04,10762.0
2020-02-24 11:30:00,219.19,219.49,219.19,219.42,9117.0,196.0042,196.2725,196.0042,196.2099,9117.0
2020-02-24 11:35:00,219.42,219.43,219.2,219.2,10821.0,196.2099,196.2189,196.0132,196.0132,10821.0
2020-02-24 11:40:00,219.26,219.26,218.48,218.57,5658.0,196.0668,196.0668,195.3694,195.4498,5658.0
2020-02-24 11:45:00,218.67,218.71,218.44,218.68,12181.0,195.5393,195.575,195.3336,195.5482,12181.0
2020-02-24 11:50:00,218.64,218.83,218.59,218.78,6926.0,195.5124,195.6823,195.4677,195.6376,6926.0
2020-02-24 11:55:00,218.8,219.18,218.56,218.98,7147.0,195.6555,195.9953,195.4409,195.8165,7147.0
2020-02-24 12:00:00,218.94,219.02,218.76,218.77,9420.0,195.7807,195.8522,195.6197,195.6287,9420.0
2020-02-24 12:05:00,218.85,218.85,218.26,218.31,6624.0,195.7002,195.7002,195.1726,195.2173,6624.0
2020-02-24 12:10:00,218.36,218.41,218.09,218.09,3626.0,195.262,195.3068,195.0206,195.0206,3626.0
2020-02-24 12:15:00,218.04,218.42,218.04,218.33,5077.0,194.9759,195.3157,194.9759,195.2352,5077.0
2020-02-24 12:20:00,218.34,218.46,218.29,218.37,4726.0,195.2442,195.3515,195.1995,195.271,4726.0
2020-02-24 12:25:00,218.3,218.55,218.15,218.21,3505.0,195.2084,195.4319,195.0743,195.1279,3505.0
2020-02-24 12:30:00,218.13,218.2,217.82,217.99,5537.0,195.0564,195.119,194.7792,194.9312,5537.0
2020-02-24 12:35:00,218.02,218.69,218.02,218.69,5341.0,194.958,195.5571,194.958,195.5571,5341.0
2020-02-24 12:40:00,218.69,218.69,218.4,218.51,4749.0,195.5571,195.5571,195.2978,195.3962,4749.0
2020-02-24 12:45:00,218.49,218.5,218.03,218.11,4635.0,195.3783,195.3872,194.967,195.0385,4635.0
2020-02-24 12:50:00,218.06,218.39,218.05,218.22,4893.0,194.9938,195.2889,194.9848,195.1369,4893.0
2020-02-24 12:55:00,218.23,218.23,217.71,217.75,6805.0,195.1458,195.1458,194.6808,194.7166,6805.0
2020-02-24 13:00:00,217.61,217.61,217.22,217.22,3900.0,194.5914,194.5914,194.2426,194.2426,3900.0
2020-02-24 13:05:00,217.41,217.59,217.38,217.49,4797.0,194.4125,194.5735,194.3857,194.4841,4797.0
2020-02-24 13:10:00,217.54,217.6,217.42,217.46,2741.0,194.5288,194.5824,194.4215,194.4572,2741.0
2020-02-24 13:15:00,217.44,217.51,217.22,217.51,4192.0,194.4394,194.502,194.2426,194.502,4192.0
2020-02-24 13:20:00,217.5,217.74,217.49,217.66,3493.0,194.493,194.7076,194.4841,194.6361,3493.0
2020-02-24 13:25:00,217.66,218.29,217.58,218.29,3860.0,194.6361,195.1995,194.5646,195.1995,3860.0
2020-02-24 13:30:00,218.21,218.4,218.09,218.4,4009.0,195.1279,195.2978,195.0206,195.2978,4009.0
2020-02-24 13:35:00,218.34,218.63,218.3,218.61,2828.0,195.2442,195.5035,195.2084,195.4856,2828.0
2020-02-24 13:40:00,218.61,218.61,218.34,218.43,5957.0,195.4856,195.4856,195.2442,195.3246,5957.0
2020-02-24 13:45:00,218.5,218.88,218.5,218.71,3721.0,195.3872,195.727,195.3872,195.575,3721.0
2020-02-24 13:50:00,218.71,218.9,218.6,218.87,7857.0,195.575,195.7449,195.4767,195.7181,7857.0
2020-02-24 13:55:00,218.89,218.94,218.6,218.93,6165.0,195.736,195.7807,195.4767,195.7718,6165.0
2020-02-24 14:00:00,219.01,219.05,218.73,218.75,5925.0,195.8433,195.8791,195.5929,195.6108,5925.0
2020-02-24 14:05:00,218.72,218.91,218.54,218.66,8234.0,195.584,195.7539,195.423,195.5303,8234.0
2020-02-24 14:10:00,218.67,218.72,218.33,218.39,21457.0,195.5393,195.584,195.2352,195.2889,21457.0
2020-02-24 14:15:00,218.32,218.6,218.32,218.47,7094.0,195.2263,195.4767,195.2263,195.3604,7094.0
2020-02-24 14:20:00,218.56,219.07,218.54,219.07,3249.0,195.4409,195.8969,195.423,195.8969,3249.0
2020-02-24 14:25:00,219.09,219.37,219.09,219.24,9608.0,195.9148,196.1652,195.9148,196.049,9608.0
2020-02-24 14:30:00,219.24,219.33,219.08,219.13,7238.0,196.049,196.1294,195.9059,195.9506,7238.0
2020-02-24 14:35:00,219.07,219.07,218.81,219.01,1875.0,195.8969,195.8969,195.6644,195.8433,1875.0
2020-02-24 14:40:00,219.02,219.11,218.9,219.06,3773.0,195.8522,195.9327,195.7449,195.888,3773.0
2020-02-24 14:45:00,219.01,219.06,218.87,219.01,5104.0,195.8433,195.888,195.7181,195.8433,5104.0
2020-02-24 14:50:00,218.94,219.16,218.79,219.13,4725.0,195.7807,195.9774,195.6466,195.9506,4725.0
2020-02-24 14:55:00,219.17,219.58,219.13,219.34,37463.0,195.9864,196.353,195.9506,196.1384,37463.0
2020-02-24 15:00:00,219.4,219.6,219.29,219.56,11049.0,196.192,196.3709,196.0937,196.3351,11049.0
2020-02-24 15:05:00,219.53,219.57,219.41,219.53,6763.0,196.3083,196.3441,196.201,196.3083,6763.0
2020-02-24 15:10:00,219.55,219.59,219.19,219.24,6734.0,196.3262,196.3619,196.0042,196.049,6734.0
2020-02-24 15:15:00,219.25,219.58,219.15,219.51,7248.0,196.0579,196.353,195.9685,196.2904,7248.0
2020-02-24 15:20:00,219.55,219.89,219.49,219.7,12578.0,196.3262,196.6302,196.2725,196.4603,12578.0
2020-02-24 15:25:00,219.69,219.69,219.47,219.53,13462.0,196.4514,196.4514,196.2546,196.3083,13462.0
2020-02-24 15:30:00,219.51,219.9,219.2,219.8,12059.0,196.2904,196.6391,196.0132,196.5497,12059.0
2020-02-24 15:35:00,219.79,219.79,219.36,219.39,7776.0,196.5408,196.5408,196.1563,196.1831,7776.0
2020-02-24 15:40:00,219.39,219.39,219.0,219.04,10331.0,196.1831,196.1831,195.8343,195.8701,10331.0
2020-02-24 15:45:00,219.05,219.62,219.04,219.49,16444.0,195.8791,196.3888,195.8701,196.2725,16444.0
2020-02-24 15:50:00,219.43,219.43,218.47,218.51,26502.0,196.2189,196.2189,195.3604,195.3962,26502.0
2020-02-24 15:55:00,218.55,219.24,218.55,219.09,62372.0,195.4319,196.049,195.4319,195.9148,62372.0
2020-02-25 09:30:00,219.33,219.6,218.61,219.46,18043.0,196.1294,196.3709,195.4856,196.2457,18043.0
2020-02-25 09:35:00,219.49,220.35,219.49,220.31,13078.0,196.2725,197.0415,196.2725,197.0058,13078.0
2020-02-25 09:40:00,220.27,220.78,219.84,219.84,12077.0,196.97,197.4261,196.5855,196.5855,12077.0
2020-02-25 09:45:00,220.03,220.04,219.05,219.22,45454.0,196.7554,196.7643,195.8791,196.0311,45454.0
2020-02-25 09:50:00,219.21,219.36,219.0,219.24,25545.0,196.0221,196.1563,195.8343,196.049,25545.0
2020-02-25 09:55:00,219.2,220.19,219.2,220.18,12319.0,196.0132,196.8985,196.0132,196.8895,12319.0
2020-02-25 10:00:00,220.09,220.16,219.72,219.89,6426.0,196.809,196.8716,196.4782,196.6302,6426.0
2020-02-25 10:05:00,219.9,220.25,219.84,220.12,6528.0,196.6391,196.9521,196.5855,196.8359,6528.0
2020-02-25 10:10:00,220.12,220.14,219.02,219.02,13708.0,196.8359,196.8538,195.8522,195.8522,13708.0
2020-02-25 10:15:00,219.05,219.05,218.6,218.94,9194.0,195.8791,195.8791,195.4767,195.7807,9194.0
2020-02-25 10:20:00,218.93,219.43,218.51,218.54,13732.0,195.7718,196.2189,195.3962,195.423,13732.0
2020-02-25 10:25:00,218.5,218.53,217.8,218.38,10010.0,195.3872,195.4141,194.7613,195.2799,10010.0
2020-02-25 10:30:00,218.41,218.44,217.92,218.24,8030.0,195.3068,195.3336,194.8686,195.1547,8030.0
2020-02-25 10:35:00,218.35,218.75,218.22,218.74,36599.0,195.2531,195.6108,195.1369,195.6018,36599.0
2020-02-25 10:40:00,218.64,218.73,217.89,218.31,15429.0,195.5124,195.5929,194.8418,195.2173,15429.0
2020-02-25 10:45:00,218.21,218.23,217.88,217.9,6866.0,195.1279,195.1458,194.8328,194.8507,6866.0
2020-02-25 10:50:00,217.85,217.85,216.85,217.16,15430.0,194.806,194.806,193.9118,194.189,15430.0
2020-02-25 10:55:00,217.16,217.24,217.01,217.17,14328.0,194.189,194.2605,194.0548,194.1979,14328.0
2020-02-25 11:00:00,217.14,217.27,216.67,216.91,13538.0,194.1711,194.2873,193.7508,193.9654,13538.0
2020-02-25 11:05:00,217.01,217.12,216.67,216.74,18830.0,194.0548,194.1532,193.7508,193.8134,18830.0
2020-02-25 11:10:00,216.69,217.02,216.54,216.54,7904.0,193.7687,194.0638,193.6346,193.6346,7904.0
2020-02-25 11:15:00,216.55,216.55,215.57,215.57,8747.0,193.6435,193.6435,192.7672,192.7672,8747.0
2020-02-25 11:20:00,215.65,215.66,215.27,215.47,8220.0,192.8387,192.8476,192.4989,192.6777,8220.0
2020-02-25 11:25:00,215.48,216.0,215.46,215.96,5503.0,192.6867,193.1517,192.6688,193.1159,5503.0
2020-02-25 11:30:00,215.97,216.53,215.86,216.48,20732.0,193.1249,193.6256,193.0265,193.5809,20732.0
2020-02-25 11:35:00,216.53,216.78,216.47,216.78,8544.0,193.6256,193.8492,193.572,193.8492,8544.0
2020-02-25 11:40:00,216.84,216.84,216.29,216.35,12811.0,193.9028,193.9028,193.411,193.4647,12811.0
2020-02-25 11:45:00,216.4,217.01,216.25,217.0,3506.0,193.5094,194.0548,193.3752,194.0459,3506.0
2020-02-25 11:50:00,217.13,217.2,216.8,216.92,15191.0,194.1622,194.2247,193.8671,193.9744,15191.0
2020-02-25 11:55:00,216.96,216.96,216.14,216.48,6006.0,194.0101,194.0101,193.2769,193.5809,6006.0
2020-02-25 12:00:00,216.61,216.68,216.4,216.46,16759.0,193.6972,193.7598,193.5094,193.563,16759.0
2020-02-25 12:05:00,216.51,216.56,215.95,216.23,27602.0,193.6077,193.6524,193.107,193.3574,27602.0
2020-02-25 12:10:00,216.31,216.69,216.31,216.58,22233.0,193.4289,193.7687,193.4289,193.6703,22233.0
2020-02-25 12:15:00,216.54,216.59,215.88,215.88,10087.0,193.6346,193.6793,193.0444,193.0444,10087.0
2020-02-25 12:20:00,215.82,216.15,215.62,216.15,4238.0,192.9907,193.2858,192.8119,193.2858,4238.0
2020-02-25 12:25:00,216.14,216.37,215.93,215.93,36290.0,193.2769,193.4825,193.0891,193.0891,36290.0
2020-02-25 12:30:00,215.89,216.13,215.85,215.98,2450.0,193.0533,193.2679,193.0176,193.1338,2450.0
2020-02-25 12:35:00,216.15,216.18,216.03,216.07,6465.0,193.2858,193.3126,193.1785,193.2143,6465.0
2020-02-25 12:40:00,216.1,216.43,215.83,215.83,27593.0,193.2411,193.5362,192.9997,192.9997,27593.0
2020-02-25 12:45:00,215.81,215.86,215.42,215.51,21117.0,192.9818,193.0265,192.633,192.7135,21117.0
2020-02-25 12:50:00,215.52,215.76,215.46,215.71,4603.0,192.7225,192.9371,192.6688,192.8924,4603.0
2020-02-25 12:55:00,215.69,215.74,215.14,215.17,15005.0,192.8745,192.9192,192.3827,192.4095,15005.0
2020-02-25 13:00:00,215.14,215.14,214.37,214.6,11300.0,192.3827,192.3827,191.6941,191.8998,11300.0
2020-02-25 13:05:00,214.73,214.79,214.22,214.42,10118.0,192.016,192.0697,191.56,191.7388,10118.0
2020-02-25 13:10:00,214.43,214.56,214.01,214.05,7256.0,191.7478,191.864,191.3722,191.408,7256.0
2020-02-25 13:15:00,214.06,214.14,213.1,213.22,8147.0,191.4169,191.4884,190.5584,190.6658,8147.0
2020-02-25 13:20:00,213.31,213.4,213.03,213.03,7590.0,190.7462,190.8267,190.4958,190.4958,7590.0
2020-02-25 13:25:00,213.04,213.6,212.85,213.51,12217.0,190.5048,191.0056,190.3349,190.9251,12217.0
2020-02-25 13:30:00,213.43,213.48,212.9,213.1,10125.0,190.8535,190.8982,190.3796,190.5584,10125.0
2020-02-25 13:35:00,213.06,213.15,212.71,212.82,12208.0,190.5227,190.6032,190.2097,190.3081,12208.0
2020-02-25 13:40:00,212.79,213.11,212.55,212.94,11730.0,190.2812,190.5674,190.0666,190.4154,11730.0
2020-02-25 13:45:00,212.89,213.23,212.85,212.91,5391.0,190.3707,190.6747,190.3349,190.3885,5391.0
2020-02-25 13:50:00,213.02,213.22,212.63,212.64,10165.0,190.4869,190.6658,190.1382,190.1471,10165.0
2020-02-25 13:55:00,212.63,212.63,211.72,211.72,16250.0,190.1382,190.1382,189.3244,189.3244,16250.0
2020-02-25 14:00:00,211.83,211.92,211.33,211.46,18858.0,189.4228,189.5033,188.9757,189.0919,18858.0
2020-02-25 14:05:00,211.58,211.58,209.51,209.75,25544.0,189.1992,189.1992,187.3482,187.5628,25544.0
2020-02-25 14:10:00,209.75,211.46,209.67,211.42,20410.0,187.5628,189.0919,187.4913,189.0562,20410.0
2020-02-25 14:15:00,211.42,211.42,210.53,210.65,8059.0,189.0562,189.0562,188.2603,188.3676,8059.0
2020-02-25 14:20:00,210.64,211.04,210.51,210.58,10098.0,188.3587,188.7164,188.2424,188.305,10098.0
2020-02-25 14:25:00,210.63,210.83,210.04,210.19,7607.0,188.3497,188.5286,187.8221,187.9563,7607.0
2020-02-25 14:30:00,210.13,210.75,209.84,210.32,9337.0,187.9026,188.457,187.6433,188.0725,9337.0
2020-02-25 14:35:00,210.3,210.35,209.72,209.73,10639.0,188.0546,188.0993,187.536,187.5449,10639.0
2020-02-25 14:40:00,209.74,210.73,209.66,210.73,8470.0,187.5539,188.4391,187.4823,188.4391,8470.0
2020-02-25 14:45:00,210.63,210.85,210.31,210.84,9189.0,188.3497,188.5464,188.0636,188.5375,9189.0
2020-02-25 14:50:00,210.86,211.35,210.77,211.35,14410.0,188.5554,188.9936,188.4749,188.9936,14410.0
2020-02-25 14:55:00,211.35,211.54,211.22,211.27,16100.0,188.9936,189.1635,188.8773,188.922,16100.0
2020-02-25 15:00:00,211.4,212.11,211.37,211.45,11312.0,189.0383,189.6732,189.0114,189.083,11312.0
2020-02-25 15:05:00,211.44,211.75,211.02,211.11,10007.0,189.074,189.3512,188.6985,188.7789,10007.0
2020-02-25 15:10:00,211.04,211.08,210.61,210.62,12645.0,188.7164,188.7521,188.3318,188.3408,12645.0
2020-02-25 15:15:00,210.6,211.0,210.47,210.59,7955.0,188.3229,188.6806,188.2066,188.314,7955.0
2020-02-25 15:20:00,210.73,210.75,209.59,209.81,19295.0,188.4391,188.457,187.4197,187.6165,19295.0
2020-02-25 15:25:00,209.89,210.44,209.7,210.31,17414.0,187.688,188.1798,187.5181,188.0636,17414.0
2020-02-25 15:30:00,210.23,210.4,209.09,209.63,25238.0,187.992,188.144,186.9726,187.4555,25238.0
2020-02-25 15:35:00,209.59,209.64,208.9,209.12,16545.0,187.4197,187.4644,186.8027,186.9994,16545.0
2020-02-25 15:40:00,209.21,210.12,209.2,209.97,20390.0,187.0799,187.8937,187.071,187.7595,20390.0
2020-02-25 15:45:00,209.99,211.03,209.99,210.21,36508.0,187.7774,188.7074,187.7774,187.9741,36508.0
2020-02-25 15:50:00,210.24,210.58,209.83,210.13,44325.0,188.001,188.305,187.6343,187.9026,44325.0
2020-02-25 15:55:00,210.18,210.54,209.71,209.78,107824.0,187.9473,188.2692,187.527,187.5896,107824.0
2020-02-26 09:30:00,209.82,212.24,209.78,211.81,28247.0,187.6254,189.7894,187.5896,189.4049,28247.0
2020-02-26 09:35:00,211.55,211.64,210.48,211.49,19455.0,189.1724,189.2529,188.2156,189.1187,19455.0
2020-02-26 09:40:00,211.74,212.61,211.25,212.14,31656.0,189.3423,190.1203,188.9041,189.7,31656.0
2020-02-26 09:45:00,212.11,212.22,211.78,212.08,27351.0,189.6732,189.7715,189.3781,189.6463,27351.0
2020-02-26 09:50:00,212.12,212.2,211.81,211.88,16634.0,189.6821,189.7536,189.4049,189.4675,16634.0
2020-02-26 09:55:00,212.01,212.41,211.84,211.94,12495.0,189.5837,189.9414,189.4317,189.5211,12495.0
2020-02-26 10:00:00,212.06,212.35,211.75,212.09,18229.0,189.6285,189.8878,189.3512,189.6553,18229.0
2020-02-26 10:05:00,212.22,212.29,211.87,212.23,18091.0,189.7715,189.8341,189.4586,189.7805,18091.0
2020-02-26 10:10:00,212.19,213.35,212.0,213.35,14892.0,189.7447,190.782,189.5748,190.782,14892.0
2020-02-26 10:15:00,213.3,213.88,213.3,213.76,19573.0,190.7373,191.2559,190.7373,191.1486,19573.0
2020-02-26 10:20:00,213.84,214.29,213.72,214.02,10667.0,191.2202,191.6226,191.1129,191.3811,10667.0
2020-02-26 10:25:00,214.11,214.62,213.93,213.93,16504.0,191.4616,191.9177,191.3006,191.3006,16504.0
2020-02-26 10:30:00,213.84,214.73,213.78,214.65,11607.0,191.2202,192.016,191.1665,191.9445,11607.0
2020-02-26 10:35:00,214.66,215.1,214.26,214.28,13256.0,191.9534,192.3469,191.5957,191.6136,13256.0
2020-02-26 10:40:00,214.37,215.1,214.32,215.1,5922.0,191.6941,192.3469,191.6494,192.3469,5922.0
2020-02-26 10:45:00,214.95,215.47,214.86,215.43,10427.0,192.2128,192.6777,192.1323,192.642,10427.0
2020-02-26 10:50:00,215.41,215.74,215.25,215.42,23449.0,192.6241,192.9192,192.481,192.633,23449.0
2020-02-26 10:55:00,215.32,215.36,215.01,215.05,15834.0,192.5436,192.5794,192.2664,192.3022,15834.0
2020-02-26 11:00:00,215.02,215.23,214.85,215.07,15240.0,192.2753,192.4631,192.1233,192.3201,15240.0
2020-02-26 11:05:00,215.04,215.04,214.26,214.33,13666.0,192.2932,192.2932,191.5957,191.6583,13666.0
2020-02-26 11:10:00,214.28,214.47,214.05,214.4,12877.0,191.6136,191.7835,191.408,191.7209,12877.0
2020-02-26 11:15:00,214.4,215.05,214.34,215.05,8074.0,191.7209,192.3022,191.6673,192.3022,8074.0
2020-02-26 11:20:00,215.05,215.33,214.98,215.02,10299.0,192.3022,192.5526,192.2396,192.2753,10299.0
2020-02-26 11:25:00,215.03,215.16,214.89,214.9,11814.0,192.2843,192.4005,192.1591,192.168,11814.0
2020-02-26 11:30:00,214.81,214.81,214.17,214.46,7925.0,192.0876,192.0876,191.5153,191.7746,7925.0
2020-02-26 11:35:00,214.39,214.97,214.26,214.81,9242.0,191.712,192.2306,191.5957,192.0876,9242.0
2020-02-26 11:40:00,214.8,214.88,214.46,214.6,9852.0,192.0786,192.1502,191.7746,191.8998,9852.0
2020-02-26 11:45:00,214.59,214.59,214.27,214.48,15119.0,191.8908,191.8908,191.6047,191.7925,15119.0
2020-02-26 11:50:00,214.48,214.49,214.15,214.23,11612.0,191.7925,191.8014,191.4974,191.5689,11612.0
2020-02-26 11:55:00,214.2,214.44,213.91,214.15,13080.0,191.5421,191.7567,191.2828,191.4974,13080.0
2020-02-26 12:00:00,214.17,214.22,213.46,213.46,27137.0,191.5153,191.56,190.8804,190.8804,27137.0
2020-02-26 12:05:00,213.26,213.37,212.87,213.23,12166.0,190.7015,190.7999,190.3528,190.6747,12166.0
2020-02-26 12:10:00,213.21,213.22,212.69,212.87,7346.0,190.6568,190.6658,190.1918,190.3528,7346.0
2020-02-26 12:15:00,212.77,212.83,212.4,212.72,14911.0,190.2634,190.317,189.9325,190.2186,14911.0
2020-02-26 12:20:00,212.84,213.18,212.51,213.05,15960.0,190.3259,190.63,190.0309,190.5137,15960.0
2020-02-26 12:25:00,212.99,213.24,212.86,213.23,13400.0,190.4601,190.6836,190.3438,190.6747,13400.0
2020-02-26 12:30:00,213.24,213.75,213.24,213.51,13234.0,190.6836,191.1397,190.6836,190.9251,13234.0
2020-02-26 12:35:00,213.61,213.73,213.43,213.43,6733.0,191.0145,191.1218,190.8535,190.8535,6733.0
2020-02-26 12:40:00,213.56,213.73,213.1,213.11,9658.0,190.9698,191.1218,190.5584,190.5674,9658.0
2020-02-26 12:45:00,213.16,213.32,213.08,213.21,6634.0,190.6121,190.7552,190.5406,190.6568,6634.0
2020-02-26 12:50:00,213.31,213.35,212.78,212.85,5013.0,190.7462,190.782,190.2723,190.3349,5013.0
2020-02-26 12:55:00,212.71,213.16,212.62,213.02,5591.0,190.2097,190.6121,190.1292,190.4869,5591.0
2020-02-26 13:00:00,213.01,213.24,212.93,213.08,3719.0,190.478,190.6836,190.4064,190.5406,3719.0
2020-02-26 13:05:00,213.17,213.18,212.61,212.61,7319.0,190.621,190.63,190.1203,190.1203,7319.0
2020-02-26 13:10:00,212.65,212.74,212.3,212.35,9238.0,190.156,190.2365,189.8431,189.8878,9238.0
2020-02-26 13:15:00,212.4,212.67,212.22,212.44,101053.0,189.9325,190.1739,189.7715,189.9683,101053.0
2020-02-26 13:20:00,212.52,212.66,212.3,212.51,11771.0,190.0398,190.165,189.8431,190.0309,11771.0
2020-02-26 13:25:00,212.52,212.92,212.5,212.69,16576.0,190.0398,190.3975,190.0219,190.1918,16576.0
2020-02-26 13:30:00,212.64,212.64,211.62,211.62,50983.0,190.1471,190.1471,189.235,189.235,50983.0
2020-02-26 13:35:00,211.71,211.8,211.23,211.25,20050.0,189.3155,189.396,188.8863,188.9041,20050.0
2020-02-26 13:40:00,211.13,211.48,210.9,211.06,21885.0,188.7968,189.1098,188.5912,188.7342,21885.0
2020-02-26 13:45:00,211.07,212.33,211.02,212.02,12410.0,188.7432,189.8699,188.6985,189.5927,12410.0
2020-02-26 13:50:00,212.01,212.08,211.71,211.84,8510.0,189.5837,189.6463,189.3155,189.4317,8510.0
2020-02-26 13:55:00,211.77,211.77,210.77,210.77,11663.0,189.3691,189.3691,188.4749,188.4749,11663.0
2020-02-26 14:00:00,210.77,211.37,210.57,210.81,13057.0,188.4749,189.0114,188.2961,188.5107,13057.0
2020-02-26 14:05:00,210.83,211.47,210.82,210.86,15846.0,188.5286,189.1009,188.5196,188.5554,15846.0
2020-02-26 14:10:00,210.95,211.57,210.65,211.57,7571.0,188.6359,189.1903,188.3676,189.1903,7571.0
2020-02-26 14:15:00,211.69,211.69,210.87,210.96,11480.0,189.2976,189.2976,188.5643,188.6448,11480.0
2020-02-26 14:20:00,210.97,211.53,210.91,211.52,11979.0,188.6538,189.1545,188.6001,189.1456,11979.0
2020-02-26 14:25:00,211.66,211.87,211.19,211.19,10882.0,189.2708,189.4586,188.8505,188.8505,10882.0
2020-02-26 14:30:00,211.18,211.19,210.6,210.91,12699.0,188.8415,188.8505,188.3229,188.6001,12699.0
2020-02-26 14:35:00,211.03,211.09,210.84,210.84,14497.0,188.7074,188.7611,188.5375,188.5375,14497.0
2020-02-26 14:40:00,210.84,210.94,210.36,210.49,13692.0,188.5375,188.6269,188.1083,188.2245,13692.0
2020-02-26 14:45:00,210.6,211.03,210.54,210.97,26170.0,188.3229,188.7074,188.2692,188.6538,26170.0
2020-02-26 14:50:00,210.97,211.06,210.87,210.92,35986.0,188.6538,188.7342,188.5643,188.609,35986.0
2020-02-26 14:55:00,210.94,211.09,210.64,210.64,33085.0,188.6269,188.7611,188.3587,188.3587,33085.0
2020-02-26 15:00:00,210.73,211.05,210.61,210.61,86602.0,188.4391,188.7253,188.3318,188.3318,86602.0
2020-02-26 15:05:00,210.49,210.78,210.27,210.78,29871.0,188.2245,188.4839,188.0278,188.4839,29871.0
2020-02-26 15:10:00,210.82,210.94,210.58,210.72,11786.0,188.5196,188.6269,188.305,188.4302,11786.0
2020-02-26 15:15:00,210.76,211.07,210.39,210.72,21075.0,188.466,188.7432,188.1351,188.4302,21075.0
2020-02-26 15:20:00,210.87,210.92,210.18,210.21,17595.0,188.5643,188.609,187.9473,187.9741,17595.0
2020-02-26 15:25:00,210.25,210.37,209.82,209.97,42594.0,188.0099,188.1172,187.6254,187.7595,42594.0
2020-02-26 15:30:00,209.97,210.56,209.92,210.21,23692.0,187.7595,188.2871,187.7148,187.9741,23692.0
2020-02-26 15:35:00,210.2,210.63,209.98,210.58,21473.0,187.9652,188.3497,187.7685,188.305,21473.0
2020-02-26 15:40:00,210.56,210.6,210.28,210.52,20088.0,188.2871,188.3229,188.0367,188.2514,20088.0
2020-02-26 15:45:00,210.53,210.86,210.24,210.27,25426.0,188.2603,188.5554,188.001,188.0278,25426.0
2020-02-26 15:50:00,210.3,210.74,210.2,210.2,44674.0,188.0546,188.4481,187.9652,187.9652,44674.0
2020-02-26 15:55:00,210.19,210.54,210.0,210.28,106637.0,187.9563,188.2692,187.7864,188.0367,106637.0
2020-02-27 09:30:00,208.52,208.57,206.1,207.95,37658.0,186.4629,186.5076,184.2989,185.9532,37658.0
2020-02-27 09:35:00,207.63,208.24,207.0,207.73,9996.0,185.6671,186.2125,185.1037,185.7565,9996.0
2020-02-27 09:40:00,207.93,207.94,206.59,206.99,13240.0,185.9353,185.9443,184.7371,185.0948,13240.0
2020-02-27 09:45:00,206.98,206.98,204.32,204.69,22710.0,185.0858,185.0858,182.7072,183.038,22710.0
2020-02-27 09:50:00,204.87,206.0,204.7,206.0,34567.0,183.199,184.2095,183.047,184.2095,34567.0
2020-02-27 09:55:00,206.25,206.5,205.53,205.84,18433.0,184.433,184.6566,183.7892,184.0664,18433.0
2020-02-27 10:00:00,205.88,206.05,205.48,205.66,15140.0,184.1022,184.2542,183.7445,183.9054,15140.0
2020-02-27 10:05:00,205.58,206.05,205.08,205.47,21631.0,183.8339,184.2542,183.3868,183.7355,21631.0
2020-02-27 10:10:00,205.54,205.77,204.83,205.25,18803.0,183.7981,184.0038,183.1632,183.5388,18803.0
2020-02-27 10:15:00,205.13,205.22,204.35,204.73,18628.0,183.4315,183.512,182.734,183.0738,18628.0
2020-02-27 10:20:00,204.95,204.95,203.67,203.73,9827.0,183.2705,183.2705,182.1259,182.1796,9827.0
2020-02-27 10:25:00,203.74,204.02,202.73,202.79,19344.0,182.1885,182.4389,181.2854,181.339,19344.0
2020-02-27 10:30:00,202.79,203.32,201.82,201.82,24710.0,181.339,181.813,180.4716,180.4716,24710.0
2020-02-27 10:35:00,201.89,203.92,201.41,203.91,32857.0,180.5342,182.3495,180.105,182.3406,32857.0
2020-02-27 10:40:00,203.8,204.17,203.57,203.63,16727.0,182.2422,182.5731,182.0365,182.0902,16727.0
2020-02-27 10:45:00,203.68,204.75,203.6,204.5,11746.0,182.1349,183.0917,182.0633,182.8681,11746.0
2020-02-27 10:50:00,204.47,205.0,203.7,203.78,28517.0,182.8413,183.3153,182.1528,182.2243,28517.0
2020-02-27 10:55:00,203.83,204.83,203.64,204.6,15585.0,182.269,183.1632,182.0991,182.9576,15585.0
2020-02-27 11:00:00,204.98,205.82,204.88,204.88,18581.0,183.2974,184.0485,183.208,183.208,18581.0
2020-02-27 11:05:00,204.94,205.78,204.37,205.78,24600.0,183.2616,184.0127,182.7519,184.0127,24600.0
2020-02-27 11:10:00,205.77,205.9,204.48,204.8,21791.0,184.0038,184.1201,182.8503,183.1364,21791.0
2020-02-27 11:15:00,205.02,205.8,204.81,205.58,17697.0,183.3331,184.0306,183.1454,183.8339,17697.0
2020-02-27 11:20:00,205.8,205.83,205.2,205.52,21185.0,184.0306,184.0575,183.4941,183.7803,21185.0
2020-02-27 11:25:00,205.58,205.63,205.12,205.14,21599.0,183.8339,183.8786,183.4226,183.4404,21599.0
2020-02-27 11:30:00,205.07,205.77,204.8,205.57,12531.0,183.3779,184.0038,183.1364,183.825,12531.0
2020-02-27 11:35:00,205.33,205.52,204.7,204.95,12628.0,183.6103,183.7803,183.047,183.2705,12628.0
2020-02-27 11:40:00,204.98,205.59,204.97,205.48,12732.0,183.2974,183.8428,183.2884,183.7445,12732.0
2020-02-27 11:45:00,205.45,206.05,205.01,205.96,34618.0,183.7177,184.2542,183.3242,184.1737,34618.0
2020-02-27 11:50:00,205.96,206.31,205.79,206.12,8176.0,184.1737,184.4867,184.0217,184.3168,8176.0
2020-02-27 11:55:00,205.92,206.79,205.92,206.69,9120.0,184.1379,184.9159,184.1379,184.8265,9120.0
2020-02-27 12:00:00,206.62,206.94,206.22,206.48,7995.0,184.7639,185.05,184.4062,184.6387,7995.0
2020-02-27 12:05:00,206.58,207.12,206.51,207.07,7796.0,184.7281,185.211,184.6655,185.1663,7796.0
2020-02-27 12:10:00,207.15,208.07,207.14,208.02,11641.0,185.2378,186.0605,185.2289,186.0158,11641.0
2020-02-27 12:15:00,208.02,208.61,207.59,208.56,17884.0,186.0158,186.5434,185.6313,186.4987,17884.0
2020-02-27 12:20:00,208.48,208.51,207.42,207.8,34689.0,186.4271,186.454,185.4793,185.8191,34689.0
2020-02-27 12:25:00,207.73,208.6,207.72,208.46,9979.0,185.7565,186.5345,185.7475,186.4093,9979.0
2020-02-27 12:30:00,208.46,209.56,208.37,208.99,13611.0,186.4093,187.3929,186.3288,186.8832,13611.0
2020-02-27 12:35:00,209.1,209.76,209.1,209.66,6396.0,186.9816,187.5717,186.9816,187.4823,6396.0
2020-02-27 12:40:00,209.63,209.71,208.96,208.96,11788.0,187.4555,187.527,186.8564,186.8564,11788.0
2020-02-27 12:45:00,208.9,209.42,208.84,209.42,5007.0,186.8027,187.2677,186.7491,187.2677,5007.0
2020-02-27 12:50:00,209.49,209.68,208.99,209.51,7490.0,187.3303,187.5002,186.8832,187.3482,7490.0
2020-02-27 12:55:00,209.39,209.39,208.46,208.63,8931.0,187.2409,187.2409,186.4093,186.5613,8931.0
2020-02-27 13:00:00,208.38,209.39,208.12,209.39,9090.0,186.3377,187.2409,186.1052,187.2409,9090.0
2020-02-27 13:05:00,209.32,209.73,209.13,209.46,11354.0,187.1783,187.5449,187.0084,187.3035,11354.0
2020-02-27 13:10:00,209.72,210.02,209.66,209.8,9860.0,187.536,187.8042,187.4823,187.6075,9860.0
2020-02-27 13:15:00,209.77,209.77,208.99,209.25,10931.0,187.5807,187.5807,186.8832,187.1157,10931.0
2020-02-27 13:20:00,209.16,209.29,208.67,208.8,8949.0,187.0352,187.1515,186.597,186.7133,8949.0
2020-02-27 13:25:00,208.73,209.0,208.29,208.43,8383.0,186.6507,186.8921,186.2572,186.3824,8383.0
2020-02-27 13:30:00,208.38,208.89,208.21,208.46,10178.0,186.3377,186.7938,186.1857,186.4093,10178.0
2020-02-27 13:35:00,208.21,208.39,207.18,207.44,8794.0,186.1857,186.3467,185.2647,185.4972,8794.0
2020-02-27 13:40:00,207.46,207.74,205.78,206.45,16644.0,185.515,185.7654,184.0127,184.6119,16644.0
2020-02-27 13:45:00,206.32,207.06,206.32,207.0,8183.0,184.4956,185.1574,184.4956,185.1037,8183.0
2020-02-27 13:50:00,206.87,207.75,206.49,207.64,7198.0,184.9874,185.7744,184.6476,185.676,7198.0
2020-02-27 13:55:00,207.6,207.95,206.34,206.34,16816.0,185.6402,185.9532,184.5135,184.5135,16816.0
2020-02-27 14:00:00,206.34,206.68,205.84,206.26,11721.0,184.5135,184.8175,184.0664,184.442,11721.0
2020-02-27 14:05:00,206.46,206.56,205.79,205.8,7294.0,184.6208,184.7102,184.0217,184.0306,7294.0
2020-02-27 14:10:00,205.78,206.45,205.69,206.33,6435.0,184.0127,184.6119,183.9323,184.5046,6435.0
2020-02-27 14:15:00,206.51,206.81,205.9,206.1,15061.0,184.6655,184.9338,184.1201,184.2989,15061.0
2020-02-27 14:20:00,206.09,206.89,206.06,206.89,8679.0,184.29,185.0053,184.2631,185.0053,8679.0
2020-02-27 14:25:00,206.77,207.44,206.75,207.35,9311.0,184.898,185.4972,184.8801,185.4167,9311.0
2020-02-27 14:30:00,207.32,207.32,206.58,206.97,18699.0,185.3898,185.3898,184.7281,185.0769,18699.0
2020-02-27 14:35:00,206.9,207.42,206.74,207.27,8553.0,185.0143,185.4793,184.8712,185.3451,8553.0
2020-02-27 14:40:00,207.2,207.27,206.87,207.03,15825.0,185.2825,185.3451,184.9874,185.1305,15825.0
2020-02-27 14:45:00,206.97,206.97,206.4,206.87,9842.0,185.0769,185.0769,184.5672,184.9874,9842.0
2020-02-27 14:50:00,206.97,206.98,206.45,206.45,10048.0,185.0769,185.0858,184.6119,184.6119,10048.0
2020-02-27 14:55:00,206.38,206.49,205.86,205.86,9470.0,184.5493,184.6476,184.0843,184.0843,9470.0
2020-02-27 15:00:00,205.83,205.83,205.1,205.4,10881.0,184.0575,184.0575,183.4047,183.6729,10881.0
2020-02-27 15:05:00,205.38,206.16,205.37,206.08,10227.0,183.6551,184.3526,183.6461,184.281,10227.0
2020-02-27 15:10:00,206.27,206.44,205.92,205.92,12779.0,184.4509,184.6029,184.1379,184.1379,12779.0
2020-02-27 15:15:00,206.04,206.05,205.38,205.38,11977.0,184.2452,184.2542,183.6551,183.6551,11977.0
2020-02-27 15:20:00,205.43,205.5,205.15,205.31,13852.0,183.6998,183.7624,183.4494,183.5925,13852.0
2020-02-27 15:25:00,205.26,205.54,204.97,205.13,17967.0,183.5478,183.7981,183.2884,183.4315,17967.0
2020-02-27 15:30:00,205.15,205.34,204.78,205.08,50674.0,183.4494,183.6193,183.1185,183.3868,50674.0
2020-02-27 15:35:00,204.84,204.84,204.19,204.39,17104.0,183.1722,183.1722,182.5909,182.7698,17104.0
2020-02-27 15:40:00,204.39,204.43,204.03,204.1,39494.0,182.7698,182.8056,182.4479,182.5105,39494.0
2020-02-27 15:45:00,204.09,204.78,204.05,204.28,35928.0,182.5015,183.1185,182.4657,182.6714,35928.0
2020-02-27 15:50:00,204.12,204.2,202.54,202.76,52687.0,182.5283,182.5999,181.1155,181.3122,52687.0
2020-02-27 15:55:00,202.7,203.06,201.74,201.74,123286.0,181.2585,181.5805,180.4001,180.4001,123286.0
2020-02-28 09:30:00,195.52,197.72,194.4,197.22,67921.0,174.838,176.8053,173.8365,176.3582,67921.0
2020-02-28 09:35:00,197.33,198.12,196.6,196.84,10846.0,176.4566,177.163,175.8038,176.0184,10846.0
2020-02-28 09:40:00,196.63,197.62,196.0,196.08,16642.0,175.8306,176.7159,175.2673,175.3388,16642.0
2020-02-28 09:45:00,195.53,195.77,194.07,195.38,27977.0,174.847,175.0616,173.5414,174.7129,27977.0
2020-02-28 09:50:00,195.29,196.21,194.39,194.51,54718.0,174.6324,175.4551,173.8276,173.9349,54718.0
2020-02-28 09:55:00,194.37,194.56,193.2,194.29,27773.0,173.8097,173.9796,172.7635,173.7382,27773.0
2020-02-28 10:00:00,194.1,194.82,192.19,192.35,38163.0,173.5683,174.2121,171.8603,172.0034,38163.0
2020-02-28 10:05:00,192.02,193.97,192.02,192.76,45316.0,171.7083,173.452,171.7083,172.37,45316.0
2020-02-28 10:10:00,192.85,192.97,190.61,191.67,53240.0,172.4505,172.5578,170.4474,171.3953,53240.0
2020-02-28 10:15:00,191.69,194.21,191.38,193.21,36230.0,171.4132,173.6666,171.136,172.7724,36230.0
2020-02-28 10:20:00,193.22,193.57,192.0,192.23,22892.0,172.7813,173.0943,171.6904,171.8961,22892.0
2020-02-28 10:25:00,192.33,192.33,190.77,190.97,37107.0,171.9855,171.9855,170.5905,170.7693,37107.0
2020-02-28 10:30:00,190.77,192.41,190.61,192.41,32870.0,170.5905,172.057,170.4474,172.057,32870.0
2020-02-28 10:35:00,192.18,192.51,191.18,191.67,27311.0,171.8513,172.1464,170.9571,171.3953,27311.0
2020-02-28 10:40:00,191.81,192.21,191.24,191.89,17111.0,171.5205,171.8782,171.0108,171.592,17111.0
2020-02-28 10:45:00,192.04,192.54,191.53,192.03,21465.0,171.7262,172.1733,171.2701,171.7172,21465.0
2020-02-28 10:50:00,191.92,193.99,191.79,193.71,11919.0,171.6188,173.4699,171.5026,173.2195,11919.0
2020-02-28 10:55:00,193.78,193.86,192.43,193.59,17092.0,173.2821,173.3536,172.0749,173.1122,17092.0
2020-02-28 11:00:00,193.47,193.59,191.74,192.99,24875.0,173.0049,173.1122,171.4579,172.5757,24875.0
2020-02-28 11:05:00,192.98,193.05,191.55,192.01,14200.0,172.5667,172.6293,171.288,171.6993,14200.0
2020-02-28 11:10:00,192.01,193.64,191.9,192.8,13407.0,171.6993,173.1569,171.601,172.4058,13407.0
2020-02-28 11:15:00,192.92,193.59,192.32,192.72,20956.0,172.5131,173.1122,171.9765,172.3342,20956.0
2020-02-28 11:20:00,193.24,194.42,192.97,194.36,24304.0,172.7992,173.8544,172.5578,173.8007,24304.0
2020-02-28 11:25:00,194.23,194.26,193.4,193.92,10532.0,173.6845,173.7113,172.9423,173.4073,10532.0
2020-02-28 11:30:00,193.84,195.23,193.84,194.98,18122.0,173.3358,174.5787,173.3358,174.3552,18122.0
2020-02-28 11:35:00,195.0,195.39,194.36,195.27,14052.0,174.373,174.7218,173.8007,174.6145,14052.0
2020-02-28 11:40:00,195.37,197.32,195.36,196.78,14471.0,174.7039,176.4476,174.695,175.9648,14471.0
2020-02-28 11:45:00,196.65,196.73,194.97,195.55,30354.0,175.8485,175.9201,174.3462,174.8649,30354.0
2020-02-28 11:50:00,195.4,195.7,194.54,195.2,32394.0,174.7307,174.999,173.9617,174.5519,32394.0
2020-02-28 11:55:00,195.23,195.77,194.7,195.35,16677.0,174.5787,175.0616,174.1048,174.686,16677.0
2020-02-28 12:00:00,195.49,195.49,193.66,194.04,29214.0,174.8112,174.8112,173.1748,173.5146,29214.0
2020-02-28 12:05:00,194.27,194.92,194.17,194.53,11008.0,173.7203,174.3015,173.6308,173.9528,11008.0
2020-02-28 12:10:00,194.42,195.21,194.35,195.0,20519.0,173.8544,174.5608,173.7918,174.373,20519.0
2020-02-28 12:15:00,194.9,195.8,194.47,195.8,11563.0,174.2836,175.0884,173.8991,175.0884,11563.0
2020-02-28 12:20:00,195.68,196.2,195.56,195.69,13000.0,174.9811,175.4461,174.8738,174.9901,13000.0
2020-02-28 12:25:00,195.69,196.37,195.55,196.22,21603.0,174.9901,175.5981,174.8649,175.464,21603.0
2020-02-28 12:30:00,196.14,197.01,195.95,195.95,22290.0,175.3925,176.1704,175.2226,175.2226,22290.0
2020-02-28 12:35:00,196.2,196.49,195.51,196.16,13717.0,175.4461,175.7054,174.8291,175.4103,13717.0
2020-02-28 12:40:00,195.86,196.5,195.66,195.9,19352.0,175.1421,175.7144,174.9632,175.1778,19352.0
2020-02-28 12:45:00,195.83,195.83,194.97,195.75,19609.0,175.1153,175.1153,174.3462,175.0437,19609.0
2020-02-28 12:50:00,195.81,196.66,195.73,196.42,16581.0,175.0974,175.8575,175.0258,175.6428,16581.0
2020-02-28 12:55:00,196.73,197.48,196.72,197.33,11331.0,175.9201,176.5907,175.9111,176.4566,11331.0
2020-02-28 13:00:00,197.46,197.84,196.61,196.67,13982.0,176.5728,176.9126,175.8127,175.8664,13982.0
2020-02-28 13:05:00,196.8,197.19,196.51,196.95,8270.0,175.9826,176.3314,175.7233,176.1168,8270.0
2020-02-28 13:10:00,196.97,196.97,195.36,195.6,9663.0,176.1347,176.1347,174.695,174.9096,9663.0
2020-02-28 13:15:00,195.5,196.8,195.33,196.29,10468.0,174.8202,175.9826,174.6681,175.5266,10468.0
2020-02-28 13:20:00,196.3,196.46,195.57,196.34,9658.0,175.5355,175.6786,174.8828,175.5713,9658.0
2020-02-28 13:25:00,196.55,196.64,195.94,195.94,8088.0,175.7591,175.8396,175.2136,175.2136,8088.0
2020-02-28 13:30:00,195.83,195.83,195.05,195.18,8729.0,175.1153,175.1153,174.4178,174.534,8729.0
2020-02-28 13:35:00,195.03,195.22,194.68,194.91,8487.0,174.3999,174.5698,174.0869,174.2926,8487.0
2020-02-28 13:40:00,194.84,194.9,193.93,194.4,11163.0,174.23,174.2836,173.4162,173.8365,11163.0
2020-02-28 13:45:00,194.08,194.57,193.37,194.26,15456.0,173.5504,173.9885,172.9155,173.7113,15456.0
2020-02-28 13:50:00,194.29,194.65,193.85,194.04,14386.0,173.7382,174.0601,173.3447,173.5146,14386.0
2020-02-28 13:55:00,194.14,195.12,193.98,194.7,10652.0,173.604,174.4804,173.4609,174.1048,10652.0
2020-02-28 14:00:00,194.76,194.9,193.83,194.09,19956.0,174.1584,174.2836,173.3268,173.5593,19956.0
2020-02-28 14:05:00,194.02,194.09,193.01,193.01,12669.0,173.4967,173.5593,172.5935,172.5935,12669.0
2020-02-28 14:10:00,193.29,194.44,193.16,194.13,17369.0,172.8439,173.8723,172.7277,173.5951,17369.0
2020-02-28 14:15:00,194.06,194.63,193.75,194.54,18236.0,173.5325,174.0422,173.2553,173.9617,18236.0
2020-02-28 14:20:00,194.52,195.39,193.73,194.45,13658.0,173.9438,174.7218,173.2374,173.8812,13658.0
2020-02-28 14:25:00,194.36,194.58,193.81,194.29,9103.0,173.8007,173.9975,173.3089,173.7382,9103.0
2020-02-28 14:30:00,194.12,195.46,194.1,194.77,14400.0,173.5861,174.7844,173.5683,174.1674,14400.0
2020-02-28 14:35:00,194.79,194.95,193.86,194.45,14884.0,174.1853,174.3283,173.3536,173.8812,14884.0
2020-02-28 14:40:00,194.52,196.08,194.4,196.06,10234.0,173.9438,175.3388,173.8365,175.3209,10234.0
2020-02-28 14:45:00,196.08,196.5,195.16,195.59,13709.0,175.3388,175.7144,174.5161,174.9006,13709.0
2020-02-28 14:50:00,195.79,195.92,194.79,195.02,15051.0,175.0795,175.1957,174.1853,174.3909,15051.0
2020-02-28 14:55:00,195.08,195.14,194.14,195.01,13482.0,174.4446,174.4982,173.604,174.382,13482.0
2020-02-28 15:00:00,195.01,195.11,193.9,194.0,19377.0,174.382,174.4714,173.3894,173.4788,19377.0
2020-02-28 15:05:00,194.01,194.1,193.14,193.8,13574.0,173.4878,173.5683,172.7098,173.3,13574.0
2020-02-28 15:10:00,193.7,194.37,193.49,194.1,15859.0,173.2106,173.8097,173.0228,173.5683,15859.0
2020-02-28 15:15:00,194.05,195.53,194.05,195.23,15676.0,173.5235,174.847,173.5235,174.5787,15676.0
2020-02-28 15:20:00,195.15,195.17,193.93,194.32,23401.0,174.5072,174.5251,173.4162,173.765,23401.0
2020-02-28 15:25:00,194.27,194.65,193.2,193.2,34729.0,173.7203,174.0601,172.7635,172.7635,34729.0
2020-02-28 15:30:00,193.16,194.31,193.12,194.05,30079.0,172.7277,173.756,172.6919,173.5235,30079.0
2020-02-28 15:35:00,194.28,194.4,193.86,193.86,37739.0,173.7292,173.8365,173.3536,173.3536,37739.0
2020-02-28 15:40:00,193.91,194.1,192.88,193.06,24474.0,173.3983,173.5683,172.4773,172.6383,24474.0
2020-02-28 15:45:00,193.18,194.47,193.15,194.38,29435.0,172.7456,173.8991,172.7187,173.8186,29435.0
2020-02-28 15:50:00,194.59,195.4,194.17,195.24,32800.0,174.0064,174.7307,173.6308,174.5877,32800.0
2020-02-28 15:55:00,195.28,197.69,195.27,197.69,144777.0,174.6234,176.7785,174.6145,176.7785,144777.0
2020-03-02 09:30:00,197.9,200.47,197.89,198.23,48368.0,176.9663,179.2644,176.9573,177.2614,48368.0
2020-03-02 09:35:00,198.25,199.6,197.88,198.87,22665.0,177.2793,178.4865,176.9484,177.8337,22665.0
2020-03-02 09:40:00,198.82,199.37,198.3,198.78,19076.0,177.789,178.2808,177.324,177.7532,19076.0
2020-03-02 09:45:00,199.01,199.97,198.67,199.28,29298.0,177.9589,178.8173,177.6548,178.2003,29298.0
2020-03-02 09:50:00,199.1,199.28,197.98,198.71,20602.0,178.0394,178.2003,177.0378,177.6906,20602.0
2020-03-02 09:55:00,198.71,198.8,198.22,198.39,12978.0,177.6906,177.7711,177.2524,177.4045,12978.0
2020-03-02 10:00:00,198.41,198.69,197.73,198.03,19872.0,177.4223,177.6727,176.8143,177.0825,19872.0
2020-03-02 10:05:00,198.0,198.1,196.56,196.61,19618.0,177.0557,177.1451,175.768,175.8127,19618.0
2020-03-02 10:10:00,196.71,197.14,196.48,197.14,24888.0,175.9022,176.2867,175.6965,176.2867,24888.0
2020-03-02 10:15:00,197.25,197.28,195.92,196.09,19471.0,176.385,176.4119,175.1957,175.3477,19471.0
2020-03-02 10:20:00,196.05,196.05,194.71,194.71,22570.0,175.312,175.312,174.1137,174.1137,22570.0
2020-03-02 10:25:00,194.82,195.92,194.75,195.87,19940.0,174.2121,175.1957,174.1495,175.151,19940.0
2020-03-02 10:30:00,195.87,196.04,195.04,195.33,15370.0,175.151,175.303,174.4088,174.6681,15370.0
2020-03-02 10:35:00,195.29,197.0,195.17,196.77,15108.0,174.6324,176.1615,174.5251,175.9558,15108.0
2020-03-02 10:40:00,196.82,197.19,196.74,197.0,16853.0,176.0005,176.3314,175.929,176.1615,16853.0
2020-03-02 10:45:00,197.03,197.75,197.03,197.75,12539.0,176.1883,176.8322,176.1883,176.8322,12539.0
2020-03-02 10:50:00,197.64,198.35,197.63,197.99,14237.0,176.7338,177.3687,176.7248,177.0468,14237.0
2020-03-02 10:55:00,198.06,198.25,197.12,197.28,17384.0,177.1094,177.2793,176.2688,176.4119,17384.0
2020-03-02 11:00:00,197.22,197.63,197.12,197.56,14254.0,176.3582,176.7248,176.2688,176.6623,14254.0
2020-03-02 11:05:00,197.48,197.66,196.88,197.12,13252.0,176.5907,176.7517,176.0542,176.2688,13252.0
2020-03-02 11:10:00,197.09,198.36,197.05,198.29,16584.0,176.242,177.3776,176.2062,177.315,16584.0
2020-03-02 11:15:00,198.38,198.94,198.24,198.75,19506.0,177.3955,177.8963,177.2703,177.7264,19506.0
2020-03-02 11:20:00,198.92,200.09,198.86,199.72,31196.0,177.8784,178.9246,177.8247,178.5938,31196.0
2020-03-02 11:25:00,199.58,200.21,199.58,199.86,11591.0,178.4686,179.0319,178.4686,178.719,11591.0
2020-03-02 11:30:00,199.92,200.24,199.5,200.11,22401.0,178.7726,179.0588,178.397,178.9425,22401.0
2020-03-02 11:35:00,200.04,200.8,199.69,200.74,36564.0,178.8799,179.5595,178.5669,179.5059,36564.0
2020-03-02 11:40:00,200.72,200.73,199.68,199.95,12556.0,179.488,179.4969,178.558,178.7994,12556.0
2020-03-02 11:45:00,200.03,200.2,199.65,200.07,11937.0,178.871,179.023,178.5312,178.9067,11937.0
2020-03-02 11:50:00,200.14,201.08,200.07,201.08,8933.0,178.9693,179.8099,178.9067,179.8099,8933.0
2020-03-02 11:55:00,201.03,201.41,201.03,201.33,15985.0,179.7652,180.105,179.7652,180.0335,15985.0
2020-03-02 12:00:00,201.37,201.46,201.08,201.15,10179.0,180.0692,180.1497,179.8099,179.8725,10179.0
2020-03-02 12:05:00,201.09,201.44,200.88,200.95,10017.0,179.8189,180.1318,179.6311,179.6937,10017.0
2020-03-02 12:10:00,200.91,200.91,200.29,200.46,10898.0,179.6579,179.6579,179.1035,179.2555,10898.0
2020-03-02 12:15:00,200.46,200.53,199.94,200.31,9180.0,179.2555,179.3181,178.7905,179.1214,9180.0
2020-03-02 12:20:00,200.43,200.46,199.61,199.65,7643.0,179.2287,179.2555,178.4954,178.5312,7643.0
2020-03-02 12:25:00,199.8,200.58,199.69,200.58,9897.0,178.6653,179.3628,178.5669,179.3628,9897.0
2020-03-02 12:30:00,200.58,200.78,200.45,200.53,14696.0,179.3628,179.5416,179.2466,179.3181,14696.0
2020-03-02 12:35:00,200.77,201.29,200.66,200.75,12306.0,179.5327,179.9977,179.4343,179.5148,12306.0
2020-03-02 12:40:00,200.85,200.92,200.06,200.27,12400.0,179.6042,179.6668,178.8978,179.0856,12400.0
2020-03-02 12:45:00,200.37,200.75,200.36,200.58,13256.0,179.175,179.5148,179.1661,179.3628,13256.0
2020-03-02 12:50:00,200.65,200.89,200.26,200.66,9983.0,179.4254,179.64,179.0767,179.4343,9983.0
2020-03-02 12:55:00,200.58,200.75,200.34,200.34,8085.0,179.3628,179.5148,179.1482,179.1482,8085.0
2020-03-02 13:00:00,200.47,200.54,200.16,200.4,15216.0,179.2644,179.327,178.9872,179.2018,15216.0
2020-03-02 13:05:00,200.3,200.36,199.54,199.56,17992.0,179.1124,179.1661,178.4328,178.4507,17992.0
2020-03-02 13:10:00,199.63,200.01,199.63,199.77,5758.0,178.5133,178.8531,178.5133,178.6385,5758.0
2020-03-02 13:15:00,199.81,199.9,199.17,199.17,6910.0,178.6743,178.7547,178.1019,178.1019,6910.0
2020-03-02 13:20:00,199.21,199.47,198.88,199.0,9200.0,178.1377,178.3702,177.8426,177.9499,9200.0
2020-03-02 13:25:00,198.99,198.99,198.4,198.97,8937.0,177.941,177.941,177.4134,177.9231,8937.0
2020-03-02 13:30:00,198.86,199.15,198.69,198.86,13354.0,177.8247,178.0841,177.6727,177.8247,13354.0
2020-03-02 13:35:00,198.88,199.51,198.86,199.45,8750.0,177.8426,178.406,177.8247,178.3523,8750.0
2020-03-02 13:40:00,199.43,199.56,199.14,199.28,9089.0,178.3344,178.4507,178.0751,178.2003,9089.0
2020-03-02 13:45:00,199.36,199.48,198.67,198.84,8937.0,178.2719,178.3792,177.6548,177.8069,8937.0
2020-03-02 13:50:00,198.84,199.24,198.5,198.81,8015.0,177.8069,178.1645,177.5028,177.78,8015.0
2020-03-02 13:55:00,198.61,199.76,198.61,199.73,21531.0,177.6012,178.6295,177.6012,178.6027,21531.0
2020-03-02 14:00:00,199.62,199.99,199.42,199.65,10705.0,178.5043,178.8352,178.3255,178.5312,10705.0
2020-03-02 14:05:00,199.73,200.2,199.47,200.2,9760.0,178.6027,179.023,178.3702,179.023,9760.0
2020-03-02 14:10:00,200.12,200.12,199.61,199.78,7401.0,178.9515,178.9515,178.4954,178.6474,7401.0
2020-03-02 14:15:00,199.74,199.75,199.24,199.25,7556.0,178.6117,178.6206,178.1645,178.1735,7556.0
2020-03-02 14:20:00,199.35,199.48,199.12,199.31,8475.0,178.2629,178.3792,178.0572,178.2271,8475.0
2020-03-02 14:25:00,199.25,199.27,198.7,198.73,10851.0,178.1735,178.1914,177.6817,177.7085,10851.0
2020-03-02 14:30:00,198.68,198.94,198.62,198.65,9549.0,177.6638,177.8963,177.6101,177.637,9549.0
2020-03-02 14:35:00,198.59,198.7,197.74,197.74,15033.0,177.5833,177.6817,176.8232,176.8232,15033.0
2020-03-02 14:40:00,197.64,197.73,196.87,197.24,22187.0,176.7338,176.8143,176.0452,176.3761,22187.0
2020-03-02 14:45:00,197.2,197.91,196.88,197.79,17000.0,176.3403,176.9752,176.0542,176.8679,17000.0
2020-03-02 14:50:00,197.7,197.76,197.15,197.61,18281.0,176.7874,176.8411,176.2956,176.707,18281.0
2020-03-02 14:55:00,197.63,197.77,196.98,197.07,12914.0,176.7248,176.85,176.1436,176.2241,12914.0
2020-03-02 15:00:00,197.22,197.81,197.11,197.74,17698.0,176.3582,176.8858,176.2599,176.8232,17698.0
2020-03-02 15:05:00,197.75,198.44,197.73,198.3,10692.0,176.8322,177.4492,176.8143,177.324,10692.0
2020-03-02 15:10:00,198.18,198.58,197.85,198.29,15369.0,177.2167,177.5744,176.9216,177.315,15369.0
2020-03-02 15:15:00,198.22,198.43,197.91,198.01,13709.0,177.2524,177.4402,176.9752,177.0647,13709.0
2020-03-02 15:20:00,197.89,199.22,197.81,199.2,20521.0,176.9573,178.1467,176.8858,178.1288,20521.0
2020-03-02 15:25:00,199.14,199.46,198.96,199.43,21410.0,178.0751,178.3613,177.9142,178.3344,21410.0
2020-03-02 15:30:00,199.43,199.9,199.35,199.89,25497.0,178.3344,178.7547,178.2629,178.7458,25497.0
2020-03-02 15:35:00,199.9,200.69,199.86,200.6,29841.0,178.7547,179.4612,178.719,179.3807,29841.0
2020-03-02 15:40:00,200.59,201.06,200.36,200.49,22984.0,179.3717,179.792,179.1661,179.2823,22984.0
2020-03-02 15:45:00,200.52,201.86,200.49,201.47,28442.0,179.3091,180.5074,179.2823,180.1587,28442.0
2020-03-02 15:50:00,201.38,202.88,201.36,202.88,33134.0,180.0782,181.4195,180.0603,181.4195,33134.0
2020-03-02 15:55:00,202.91,202.99,201.74,202.06,81581.0,181.4463,181.5179,180.4001,180.6862,81581.0
2020-03-03 09:30:00,203.87,204.99,203.01,204.78,34279.0,182.3048,183.3063,181.5358,183.1185,34279.0
2020-03-03 09:35:00,204.44,204.83,202.21,202.93,11320.0,182.8145,183.1632,180.8204,181.4642,11320.0
2020-03-03 09:40:00,203.18,204.67,202.91,204.67,18260.0,181.6878,183.0202,181.4463,183.0202,18260.0
2020-03-03 09:45:00,204.41,204.79,203.25,204.79,13968.0,182.7877,183.1275,181.7504,183.1275,13968.0
2020-03-03 09:50:00,204.78,204.78,202.32,202.56,18780.0,183.1185,183.1185,180.9187,181.1334,18780.0
2020-03-03 09:55:00,202.93,202.93,201.67,202.9,10870.0,181.4642,181.4642,180.3375,181.4374,10870.0
2020-03-03 10:00:00,203.1,209.42,202.75,209.32,40305.0,181.6162,187.2677,181.3033,187.1783,40305.0
2020-03-03 10:05:00,209.46,209.5,207.1,208.61,25299.0,187.3035,187.3393,185.1931,186.5434,25299.0
2020-03-03 10:10:00,208.17,208.49,206.06,206.41,28632.0,186.1499,186.4361,184.2631,184.5761,28632.0
2020-03-03 10:15:00,206.29,206.39,204.99,206.39,12453.0,184.4688,184.5582,183.3063,184.5582,12453.0
2020-03-03 10:20:00,206.53,208.21,206.52,207.8,12551.0,184.6834,186.1857,184.6745,185.8191,12551.0
2020-03-03 10:25:00,207.74,208.12,206.59,206.59,13940.0,185.7654,186.1052,184.7371,184.7371,13940.0
2020-03-03 10:30:00,206.59,207.59,206.44,207.13,25335.0,184.7371,185.6313,184.6029,185.2199,25335.0
2020-03-03 10:35:00,207.1,208.13,206.74,208.13,4205.0,185.1931,186.1142,184.8712,186.1142,4205.0
2020-03-03 10:40:00,208.2,208.77,207.75,208.27,12317.0,186.1768,186.6865,185.7744,186.2394,12317.0
2020-03-03 10:45:00,208.08,208.4,206.12,206.5,7221.0,186.0695,186.3556,184.3168,184.6566,7221.0
2020-03-03 10:50:00,206.65,207.02,206.22,206.69,15270.0,184.7907,185.1216,184.4062,184.8265,15270.0
2020-03-03 10:55:00,206.7,207.7,206.61,207.63,6351.0,184.8354,185.7297,184.755,185.6671,6351.0
2020-03-03 11:00:00,207.25,207.76,206.69,207.22,10665.0,185.3273,185.7833,184.8265,185.3004,10665.0
2020-03-03 11:05:00,207.29,207.29,206.12,206.32,7382.0,185.363,185.363,184.3168,184.4956,7382.0
2020-03-03 11:10:00,206.01,206.05,204.34,204.57,7547.0,184.2184,184.2542,182.7251,182.9307,7547.0
2020-03-03 11:15:00,204.68,205.31,204.46,204.58,9828.0,183.0291,183.5925,182.8324,182.9397,9828.0
2020-03-03 11:20:00,204.59,204.73,202.85,202.89,7608.0,182.9486,183.0738,181.3927,181.4285,7608.0
2020-03-03 11:25:00,202.87,202.87,201.89,202.64,13125.0,181.4106,181.4106,180.5342,181.2049,13125.0
2020-03-03 11:30:00,202.63,203.15,202.35,203.06,21140.0,181.196,181.6609,180.9456,181.5805,21140.0
2020-03-03 11:35:00,203.12,203.44,202.43,202.78,21136.0,181.6341,181.9203,181.0171,181.3301,21136.0
2020-03-03 11:40:00,203.04,203.13,202.21,202.55,16990.0,181.5626,181.6431,180.8204,181.1244,16990.0
2020-03-03 11:45:00,202.56,203.04,201.92,201.92,13830.0,181.1334,181.5626,180.5611,180.5611,13830.0
2020-03-03 11:50:00,202.03,203.69,202.02,203.55,7254.0,180.6594,182.1438,180.6505,182.0186,7254.0
2020-03-03 11:55:00,203.49,203.49,202.84,203.21,9335.0,181.965,181.965,181.3837,181.7146,9335.0
2020-03-03 12:00:00,203.27,204.29,203.0,203.83,41933.0,181.7683,182.6804,181.5268,182.269,41933.0
2020-03-03 12:05:00,203.78,204.22,203.72,204.03,16712.0,182.2243,182.6178,182.1707,182.4479,16712.0
2020-03-03 12:10:00,203.99,204.04,203.44,203.5,16072.0,182.4121,182.4568,181.9203,181.9739,16072.0
2020-03-03 12:15:00,203.36,203.63,203.13,203.62,10883.0,181.8487,182.0902,181.6431,182.0812,10883.0
2020-03-03 12:20:00,203.69,204.01,203.43,203.99,18245.0,182.1438,182.43,181.9113,182.4121,18245.0
2020-03-03 12:25:00,204.16,204.18,203.04,203.62,8306.0,182.5641,182.582,181.5626,182.0812,8306.0
2020-03-03 12:30:00,203.6,203.78,202.88,203.0,10555.0,182.0633,182.2243,181.4195,181.5268,10555.0
2020-03-03 12:35:00,202.92,203.1,202.73,203.1,4276.0,181.4553,181.6162,181.2854,181.6162,4276.0
2020-03-03 12:40:00,203.09,203.2,202.43,202.46,7369.0,181.6073,181.7057,181.0171,181.0439,7369.0
2020-03-03 12:45:00,202.39,203.51,202.39,203.32,5901.0,180.9813,181.9829,180.9813,181.813,5901.0
2020-03-03 12:50:00,203.0,203.09,202.5,202.68,2992.0,181.5268,181.6073,181.0797,181.2407,2992.0
2020-03-03 12:55:00,202.56,202.56,202.01,202.23,8518.0,181.1334,181.1334,180.6415,180.8383,8518.0
2020-03-03 13:00:00,202.1,202.22,201.59,201.82,8480.0,180.722,180.8293,180.266,180.4716,8480.0
2020-03-03 13:05:00,201.73,202.12,201.51,201.62,10569.0,180.3912,180.7399,180.1944,180.2928,10569.0
2020-03-03 13:10:00,201.76,201.91,200.89,201.06,10388.0,180.418,180.5521,179.64,179.792,10388.0
2020-03-03 13:15:00,201.09,201.91,200.8,200.94,15496.0,179.8189,180.5521,179.5595,179.6847,15496.0
2020-03-03 13:20:00,201.08,201.57,200.85,201.32,8771.0,179.8099,180.2481,179.6042,180.0245,8771.0
2020-03-03 13:25:00,201.3,201.3,200.24,201.17,8602.0,180.0066,180.0066,179.0588,179.8904,8602.0
2020-03-03 13:30:00,201.19,202.18,200.8,201.83,10124.0,179.9083,180.7936,179.5595,180.4806,10124.0
2020-03-03 13:35:00,201.68,201.91,201.56,201.8,11902.0,180.3464,180.5521,180.2391,180.4538,11902.0
2020-03-03 13:40:00,201.91,201.92,200.35,200.36,11357.0,180.5521,180.5611,179.1571,179.1661,11357.0
2020-03-03 13:45:00,200.55,200.97,200.49,200.73,4829.0,179.336,179.7115,179.2823,179.4969,4829.0
2020-03-03 13:50:00,200.67,200.93,200.22,200.38,5865.0,179.4433,179.6758,179.0409,179.184,5865.0
2020-03-03 13:55:00,200.22,200.64,199.94,199.95,12151.0,179.0409,179.4165,178.7905,178.7994,12151.0
2020-03-03 14:00:00,200.06,200.39,199.21,199.33,10004.0,178.8978,179.1929,178.1377,178.245,10004.0
2020-03-03 14:05:00,199.37,199.53,198.13,198.13,13676.0,178.2808,178.4239,177.172,177.172,13676.0
2020-03-03 14:10:00,198.3,199.52,198.09,199.42,8665.0,177.324,178.4149,177.1362,178.3255,8665.0
2020-03-03 14:15:00,199.67,199.67,198.1,198.15,8457.0,178.5491,178.5491,177.1451,177.1898,8457.0
2020-03-03 14:20:00,198.16,199.18,197.88,198.25,11842.0,177.1988,178.1109,176.9484,177.2793,11842.0
2020-03-03 14:25:00,198.13,199.84,198.13,199.75,7568.0,177.172,178.7011,177.172,178.6206,7568.0
2020-03-03 14:30:00,199.47,199.85,199.4,199.66,6006.0,178.3702,178.71,178.3076,178.5401,6006.0
2020-03-03 14:35:00,199.41,199.66,197.99,197.99,12398.0,178.3166,178.5401,177.0468,177.0468,12398.0
2020-03-03 14:40:00,198.13,199.21,197.91,198.67,8837.0,177.172,178.1377,176.9752,177.6548,8837.0
2020-03-03 14:45:00,198.8,200.14,198.78,199.64,7149.0,177.7711,178.9693,177.7532,178.5222,7149.0
2020-03-03 14:50:00,199.63,200.28,199.28,200.1,4814.0,178.5133,179.0945,178.2003,178.9336,4814.0
2020-03-03 14:55:00,200.21,200.39,199.84,199.98,7036.0,179.0319,179.1929,178.7011,178.8263,7036.0
2020-03-03 15:00:00,200.31,201.75,199.92,201.69,6607.0,179.1214,180.409,178.7726,180.3554,6607.0
2020-03-03 15:05:00,201.58,201.7,200.37,200.83,12706.0,180.257,180.3643,179.175,179.5864,12706.0
2020-03-03 15:10:00,201.07,201.93,200.73,201.43,10649.0,179.801,180.57,179.4969,180.1229,10649.0
2020-03-03 15:15:00,201.39,202.31,201.19,202.03,8748.0,180.0871,180.9098,179.9083,180.6594,8748.0
2020-03-03 15:20:00,202.07,202.07,200.34,200.38,7171.0,180.6952,180.6952,179.1482,179.184,7171.0
2020-03-03 15:25:00,200.56,202.46,200.53,202.26,6309.0,179.3449,181.0439,179.3181,180.8651,6309.0
2020-03-03 15:30:00,202.07,202.25,200.67,201.41,13207.0,180.6952,180.8561,179.4433,180.105,13207.0
2020-03-03 15:35:00,201.28,201.42,198.48,198.64,19044.0,179.9888,180.1139,177.4849,177.628,19044.0
2020-03-03 15:40:00,198.94,201.17,198.8,200.85,14847.0,177.8963,179.8904,177.7711,179.6042,14847.0
2020-03-03 15:45:00,200.92,201.65,200.42,200.72,16231.0,179.6668,180.3196,179.2197,179.488,16231.0
2020-03-03 15:50:00,200.4,200.4,198.42,199.6,39288.0,179.2018,179.2018,177.4313,178.4865,39288.0
2020-03-03 15:55:00,199.75,200.44,198.19,198.68,52212.0,178.6206,179.2376,177.2256,177.6638,52212.0
2020-03-04 09:30:00,202.35,204.44,201.48,204.41,26554.0,180.9456,182.8145,180.1676,182.7877,26554.0
2020-03-04 09:35:00,203.84,204.14,201.96,201.96,10423.0,182.278,182.5462,180.5968,180.5968,10423.0
2020-03-04 09:40:00,201.95,201.96,200.29,200.73,31992.0,180.5879,180.5968,179.1035,179.4969,31992.0
2020-03-04 09:45:00,200.92,201.94,200.59,201.2,14947.0,179.6668,180.5789,179.3717,179.9172,14947.0
2020-03-04 09:50:00,200.77,201.68,200.69,200.87,5418.0,179.5327,180.3464,179.4612,179.6221,5418.0
2020-03-04 09:55:00,201.0,201.39,200.74,201.39,8095.0,179.7384,180.0871,179.5059,180.0871,8095.0
2020-03-04 10:00:00,201.22,201.8,200.99,201.42,9347.0,179.9351,180.4538,179.7294,180.1139,9347.0
2020-03-04 10:05:00,201.43,201.83,200.94,201.65,10952.0,180.1229,180.4806,179.6847,180.3196,10952.0
2020-03-04 10:10:00,201.64,202.8,201.6,202.78,14522.0,180.3107,181.348,180.2749,181.3301,14522.0
2020-03-04 10:15:00,202.74,203.2,202.63,203.2,8565.0,181.2943,181.7057,181.196,181.7057,8565.0
2020-03-04 10:20:00,203.17,203.49,202.97,203.48,10219.0,181.6788,181.965,181.5,181.956,10219.0
2020-03-04 10:25:00,203.42,203.96,203.32,203.79,14565.0,181.9024,182.3853,181.813,182.2332,14565.0
2020-03-04 10:30:00,203.94,204.13,203.79,204.03,18811.0,182.3674,182.5373,182.2332,182.4479,18811.0
2020-03-04 10:35:00,204.15,204.48,203.34,203.88,20922.0,182.5552,182.8503,181.8309,182.3137,20922.0
2020-03-04 10:40:00,204.03,204.5,203.44,204.39,9038.0,182.4479,182.8681,181.9203,182.7698,9038.0
2020-03-04 10:45:00,204.65,204.65,203.62,204.03,9025.0,183.0023,183.0023,182.0812,182.4479,9025.0
2020-03-04 10:50:00,204.38,204.39,203.42,203.43,4028.0,182.7608,182.7698,181.9024,181.9113,4028.0
2020-03-04 10:55:00,203.61,203.61,203.05,203.32,9911.0,182.0723,182.0723,181.5715,181.813,9911.0
2020-03-04 11:00:00,203.37,203.79,203.05,203.25,7267.0,181.8577,182.2332,181.5715,181.7504,7267.0
2020-03-04 11:05:00,203.27,203.54,202.8,202.94,7451.0,181.7683,182.0097,181.348,181.4732,7451.0
2020-03-04 11:10:00,203.06,203.79,203.04,203.77,15187.0,181.5805,182.2332,181.5626,182.2154,15187.0
2020-03-04 11:15:00,203.83,204.13,203.61,203.86,22717.0,182.269,182.5373,182.0723,182.2958,22717.0
2020-03-04 11:20:00,203.92,204.29,203.66,204.08,6114.0,182.3495,182.6804,182.117,182.4926,6114.0
2020-03-04 11:25:00,204.32,204.82,204.06,204.82,10985.0,182.7072,183.1543,182.4747,183.1543,10985.0
2020-03-04 11:30:00,204.91,205.07,204.66,205.07,21478.0,183.2348,183.3779,183.0112,183.3779,21478.0
2020-03-04 11:35:00,205.04,205.49,204.89,205.41,36297.0,183.351,183.7534,183.2169,183.6819,36297.0
2020-03-04 11:40:00,205.34,205.38,204.72,205.38,14948.0,183.6193,183.6551,183.0649,183.6551,14948.0
2020-03-04 11:45:00,205.37,205.41,204.61,204.71,3445.0,183.6461,183.6819,182.9665,183.0559,3445.0
2020-03-04 11:50:00,204.86,204.97,204.64,204.65,6282.0,183.1901,183.2884,182.9933,183.0023,6282.0
2020-03-04 11:55:00,204.59,205.0,204.59,204.67,4083.0,182.9486,183.3153,182.9486,183.0202,4083.0
2020-03-04 12:00:00,204.76,205.07,204.6,204.74,9954.0,183.1006,183.3779,182.9576,183.0828,9954.0
2020-03-04 12:05:00,204.81,204.87,204.54,204.69,13365.0,183.1454,183.199,182.9039,183.038,13365.0
2020-03-04 12:10:00,204.76,205.21,204.52,205.18,5467.0,183.1006,183.503,182.886,183.4762,5467.0
2020-03-04 12:15:00,204.98,205.41,204.9,205.23,7390.0,183.2974,183.6819,183.2258,183.5209,7390.0
2020-03-04 12:20:00,205.34,205.78,205.27,205.78,3277.0,183.6193,184.0127,183.5567,184.0127,3277.0
2020-03-04 12:25:00,205.76,206.32,205.62,206.19,10927.0,183.9949,184.4956,183.8697,184.3794,10927.0
2020-03-04 12:30:00,206.19,206.36,205.97,206.35,6526.0,184.3794,184.5314,184.1827,184.5225,6526.0
2020-03-04 12:35:00,206.28,206.55,206.18,206.18,4376.0,184.4599,184.7013,184.3704,184.3704,4376.0
2020-03-04 12:40:00,206.24,206.26,206.03,206.23,3615.0,184.4241,184.442,184.2363,184.4151,3615.0
2020-03-04 12:45:00,206.23,206.97,206.23,206.97,3138.0,184.4151,185.0769,184.4151,185.0769,3138.0
2020-03-04 12:50:00,206.64,207.2,206.62,207.16,7060.0,184.7818,185.2825,184.7639,185.2468,7060.0
2020-03-04 12:55:00,207.21,207.38,206.92,207.26,10368.0,185.2915,185.4435,185.0322,185.3362,10368.0
2020-03-04 13:00:00,207.31,207.61,207.27,207.61,5209.0,185.3809,185.6492,185.3451,185.6492,5209.0
2020-03-04 13:05:00,207.83,207.97,207.63,207.78,9292.0,185.8459,185.9711,185.6671,185.8012,9292.0
2020-03-04 13:10:00,207.72,207.95,207.66,207.86,13597.0,185.7475,185.9532,185.6939,185.8727,13597.0
2020-03-04 13:15:00,208.0,208.78,208.0,208.76,11327.0,185.9979,186.6954,185.9979,186.6775,11327.0
2020-03-04 13:20:00,208.64,208.93,208.6,208.74,12489.0,186.5702,186.8295,186.5345,186.6596,12489.0
2020-03-04 13:25:00,208.72,208.87,208.37,208.51,10079.0,186.6418,186.7759,186.3288,186.454,10079.0
2020-03-04 13:30:00,208.46,208.95,208.46,208.8,10692.0,186.4093,186.8474,186.4093,186.7133,10692.0
2020-03-04 13:35:00,208.92,208.99,208.3,208.32,7475.0,186.8206,186.8832,186.2662,186.2841,7475.0
2020-03-04 13:40:00,208.24,208.5,208.24,208.49,3070.0,186.2125,186.445,186.2125,186.4361,3070.0
2020-03-04 13:45:00,208.42,208.42,207.74,207.99,13595.0,186.3735,186.3735,185.7654,185.989,13595.0
2020-03-04 13:50:00,208.08,208.74,208.08,208.54,4725.0,186.0695,186.6596,186.0695,186.4808,4725.0
2020-03-04 13:55:00,208.55,208.58,208.1,208.29,10713.0,186.4897,186.5166,186.0873,186.2572,10713.0
2020-03-04 14:00:00,208.54,208.54,207.74,207.86,6016.0,186.4808,186.4808,185.7654,185.8727,6016.0
2020-03-04 14:05:00,207.85,208.36,207.72,208.3,23370.0,185.8638,186.3198,185.7475,186.2662,23370.0
2020-03-04 14:10:00,208.54,208.78,208.53,208.6,9079.0,186.4808,186.6954,186.4719,186.5345,9079.0
2020-03-04 14:15:00,208.72,209.39,208.69,209.28,7564.0,186.6418,187.2409,186.6149,187.1425,7564.0
2020-03-04 14:20:00,209.28,209.47,208.98,209.24,10128.0,187.1425,187.3124,186.8743,187.1068,10128.0
2020-03-04 14:25:00,209.32,209.9,209.32,209.39,8072.0,187.1783,187.6969,187.1783,187.2409,8072.0
2020-03-04 14:30:00,209.49,209.79,209.34,209.41,8095.0,187.3303,187.5986,187.1962,187.2588,8095.0
2020-03-04 14:35:00,209.43,209.46,209.12,209.2,8073.0,187.2767,187.3035,186.9994,187.071,8073.0
2020-03-04 14:40:00,209.26,209.55,209.25,209.48,4631.0,187.1246,187.384,187.1157,187.3214,4631.0
2020-03-04 14:45:00,209.47,209.48,209.11,209.23,7329.0,187.3124,187.3214,186.9905,187.0978,7329.0
2020-03-04 14:50:00,209.38,209.39,208.9,209.34,5378.0,187.2319,187.2409,186.8027,187.1962,5378.0
2020-03-04 14:55:00,209.3,209.77,209.29,209.66,12983.0,187.1604,187.5807,187.1515,187.4823,12983.0
2020-03-04 15:00:00,209.62,210.22,209.58,210.22,10668.0,187.4466,187.9831,187.4108,187.9831,10668.0
2020-03-04 15:05:00,210.25,210.5,209.75,210.12,14792.0,188.0099,188.2335,187.5628,187.8937,14792.0
2020-03-04 15:10:00,210.1,210.58,210.03,210.38,15554.0,187.8758,188.305,187.8132,188.1262,15554.0
2020-03-04 15:15:00,210.37,210.46,209.97,210.06,11885.0,188.1172,188.1977,187.7595,187.84,11885.0
2020-03-04 15:20:00,210.07,210.55,210.07,210.43,12577.0,187.849,188.2782,187.849,188.1709,12577.0
2020-03-04 15:25:00,210.45,210.77,210.42,210.74,11385.0,188.1888,188.4749,188.1619,188.4481,11385.0
2020-03-04 15:30:00,210.72,211.42,210.67,211.42,20151.0,188.4302,189.0562,188.3855,189.0562,20151.0
2020-03-04 15:35:00,211.45,211.64,211.14,211.5,24741.0,189.083,189.2529,188.8058,189.1277,24741.0
2020-03-04 15:40:00,211.56,211.56,210.15,210.22,23059.0,189.1813,189.1813,187.9205,187.9831,23059.0
2020-03-04 15:45:00,210.34,210.86,210.08,210.8,20580.0,188.0904,188.5554,187.8579,188.5017,20580.0
2020-03-04 15:50:00,210.86,211.93,210.85,211.52,52029.0,188.5554,189.5122,188.5464,189.1456,52029.0
2020-03-04 15:55:00,211.52,212.0,211.31,211.65,101329.0,189.1456,189.5748,188.9578,189.2618,101329.0
2020-03-05 09:30:00,208.65,208.67,206.19,207.83,26298.0,186.5792,186.597,184.3794,185.8459,26298.0
2020-03-05 09:35:00,207.86,207.86,207.03,207.75,6459.0,185.8727,185.8727,185.1305,185.7744,6459.0
2020-03-05 09:40:00,207.6,208.0,207.11,207.57,8236.0,185.6402,185.9979,185.2021,185.6134,8236.0
2020-03-05 09:45:00,207.49,207.89,206.99,207.56,14285.0,185.5419,185.8996,185.0948,185.6045,14285.0
2020-03-05 09:50:00,207.49,207.98,207.18,207.25,8395.0,185.5419,185.98,185.2647,185.3273,8395.0
2020-03-05 09:55:00,207.25,207.35,206.3,206.83,7537.0,185.3273,185.4167,184.4777,184.9517,7537.0
2020-03-05 10:00:00,206.84,207.51,206.8,206.8,4331.0,184.9606,185.5598,184.9249,184.9249,4331.0
2020-03-05 10:05:00,206.8,207.2,206.74,206.97,5396.0,184.9249,185.2825,184.8712,185.0769,5396.0
2020-03-05 10:10:00,207.06,207.89,207.05,207.89,7387.0,185.1574,185.8996,185.1484,185.8996,7387.0
2020-03-05 10:15:00,207.98,208.75,207.92,208.35,10058.0,185.98,186.6686,185.9264,186.3109,10058.0
2020-03-05 10:20:00,208.35,208.87,208.01,208.01,8274.0,186.3109,186.7759,186.0069,186.0069,8274.0
2020-03-05 10:25:00,207.99,207.99,207.29,207.46,4465.0,185.989,185.989,185.363,185.515,4465.0
2020-03-05 10:30:00,207.3,207.66,206.96,207.06,67706.0,185.372,185.6939,185.0679,185.1574,67706.0
2020-03-05 10:35:00,206.84,207.09,206.81,206.97,49654.0,184.9606,185.1842,184.9338,185.0769,49654.0
2020-03-05 10:40:00,206.96,207.54,206.89,206.9,8223.0,185.0679,185.5866,185.0053,185.0143,8223.0
2020-03-05 10:45:00,206.77,207.36,206.35,206.92,5922.0,184.898,185.4256,184.5225,185.0322,5922.0
2020-03-05 10:50:00,207.03,207.37,206.72,207.31,2551.0,185.1305,185.4346,184.8533,185.3809,2551.0
2020-03-05 10:55:00,207.46,207.59,207.17,207.21,4313.0,185.515,185.6313,185.2557,185.2915,4313.0
2020-03-05 11:00:00,207.05,207.57,207.02,207.2,5982.0,185.1484,185.6134,185.1216,185.2825,5982.0
2020-03-05 11:05:00,207.14,207.59,207.1,207.59,2982.0,185.2289,185.6313,185.1931,185.6313,2982.0
2020-03-05 11:10:00,207.58,207.6,207.23,207.55,4450.0,185.6223,185.6402,185.3094,185.5955,4450.0
2020-03-05 11:15:00,207.51,207.64,207.29,207.35,5046.0,185.5598,185.676,185.363,185.4167,5046.0
2020-03-05 11:20:00,207.28,207.37,206.55,206.55,17105.0,185.3541,185.4346,184.7013,184.7013,17105.0
2020-03-05 11:25:00,206.3,206.84,205.89,205.89,7426.0,184.4777,184.9606,184.1111,184.1111,7426.0
2020-03-05 11:30:00,205.99,206.27,205.74,205.93,6084.0,184.2005,184.4509,183.977,184.1469,6084.0
2020-03-05 11:35:00,205.9,205.99,204.98,205.13,7898.0,184.1201,184.2005,183.2974,183.4315,7898.0
2020-03-05 11:40:00,204.82,205.07,204.48,204.48,5156.0,183.1543,183.3779,182.8503,182.8503,5156.0
2020-03-05 11:45:00,204.42,204.87,204.34,204.4,7200.0,182.7966,183.199,182.7251,182.7787,7200.0
2020-03-05 11:50:00,204.56,205.01,204.47,204.93,10700.0,182.9218,183.3242,182.8413,183.2527,10700.0
2020-03-05 11:55:00,204.86,204.86,203.99,204.19,6308.0,183.1901,183.1901,182.4121,182.5909,6308.0
2020-03-05 12:00:00,204.27,204.55,203.83,204.06,8247.0,182.6625,182.9129,182.269,182.4747,8247.0
2020-03-05 12:05:00,203.99,203.99,202.91,203.2,28009.0,182.4121,182.4121,181.4463,181.7057,28009.0
2020-03-05 12:10:00,203.19,203.51,202.97,203.32,5328.0,181.6967,181.9829,181.5,181.813,5328.0
2020-03-05 12:15:00,203.23,203.43,202.41,202.41,11516.0,181.7325,181.9113,180.9992,180.9992,11516.0
2020-03-05 12:20:00,202.42,202.6,201.96,201.96,16633.0,181.0082,181.1691,180.5968,180.5968,16633.0
2020-03-05 12:25:00,202.04,202.38,201.38,202.29,7866.0,180.6684,180.9724,180.0782,180.8919,7866.0
2020-03-05 12:30:00,202.21,203.17,202.21,202.98,5187.0,180.8204,181.6788,180.8204,181.5089,5187.0
2020-03-05 12:35:00,202.92,202.97,202.05,202.05,4843.0,181.4553,181.5,180.6773,180.6773,4843.0
2020-03-05 12:40:00,202.0,202.1,200.73,200.88,11245.0,180.6326,180.722,179.4969,179.6311,11245.0
2020-03-05 12:45:00,200.89,201.34,200.19,201.34,9255.0,179.64,180.0424,179.0141,180.0424,9255.0
2020-03-05 12:50:00,201.31,201.68,201.11,201.68,5726.0,180.0156,180.3464,179.8367,180.3464,5726.0
2020-03-05 12:55:00,201.59,201.69,201.22,201.22,3858.0,180.266,180.3554,179.9351,179.9351,3858.0
2020-03-05 13:00:00,201.19,201.59,201.13,201.5,5271.0,179.9083,180.266,179.8546,180.1855,5271.0
2020-03-05 13:05:00,201.62,201.82,200.58,200.63,6250.0,180.2928,180.4716,179.3628,179.4075,6250.0
2020-03-05 13:10:00,200.71,200.81,200.23,200.72,8898.0,179.479,179.5685,179.0498,179.488,8898.0
2020-03-05 13:15:00,200.58,200.76,200.26,200.51,5895.0,179.3628,179.5238,179.0767,179.3002,5895.0
2020-03-05 13:20:00,200.28,200.62,200.21,200.43,6241.0,179.0945,179.3986,179.0319,179.2287,6241.0
2020-03-05 13:25:00,200.51,201.36,200.51,201.34,7548.0,179.3002,180.0603,179.3002,180.0424,7548.0
2020-03-05 13:30:00,201.35,201.65,201.14,201.65,5503.0,180.0514,180.3196,179.8636,180.3196,5503.0
2020-03-05 13:35:00,201.75,202.21,201.75,201.8,4760.0,180.409,180.8204,180.409,180.4538,4760.0
2020-03-05 13:40:00,201.8,202.09,201.6,201.78,7701.0,180.4538,180.7131,180.2749,180.4359,7701.0
2020-03-05 13:45:00,201.75,202.34,201.7,202.3,4910.0,180.409,180.9366,180.3643,180.9009,4910.0
2020-03-05 13:50:00,202.34,202.5,200.65,200.66,21755.0,180.9366,181.0797,179.4254,179.4343,21755.0
2020-03-05 13:55:00,200.55,201.12,200.55,200.77,8225.0,179.336,179.8457,179.336,179.5327,8225.0
2020-03-05 14:00:00,200.74,200.92,200.07,200.19,6375.0,179.5059,179.6668,178.9067,179.0141,6375.0
2020-03-05 14:05:00,200.3,200.41,200.06,200.26,7269.0,179.1124,179.2108,178.8978,179.0767,7269.0
2020-03-05 14:10:00,200.08,200.74,200.08,200.55,4476.0,178.9157,179.5059,178.9157,179.336,4476.0
2020-03-05 14:15:00,200.45,200.45,199.74,199.96,11950.0,179.2466,179.2466,178.6117,178.8084,11950.0
2020-03-05 14:20:00,199.94,200.12,199.16,199.16,15876.0,178.7905,178.9515,178.093,178.093,15876.0
2020-03-05 14:25:00,199.34,199.57,199.0,199.2,16276.0,178.254,178.4596,177.9499,178.1288,16276.0
2020-03-05 14:30:00,199.26,199.81,199.23,199.8,14054.0,178.1824,178.6743,178.1556,178.6653,14054.0
2020-03-05 14:35:00,199.74,200.91,199.67,200.81,10370.0,178.6117,179.6579,178.5491,179.5685,10370.0
2020-03-05 14:40:00,200.77,201.09,200.6,200.68,6597.0,179.5327,179.8189,179.3807,179.4522,6597.0
2020-03-05 14:45:00,200.6,200.92,200.18,200.92,7458.0,179.3807,179.6668,179.0051,179.6668,7458.0
2020-03-05 14:50:00,200.94,201.24,200.51,200.51,9382.0,179.6847,179.953,179.3002,179.3002,9382.0
2020-03-05 14:55:00,200.58,201.25,200.56,200.97,5809.0,179.3628,179.9619,179.3449,179.7115,5809.0
2020-03-05 15:00:00,200.85,200.87,200.37,200.59,10562.0,179.6042,179.6221,179.175,179.3717,10562.0
2020-03-05 15:05:00,200.63,201.09,200.39,201.09,7163.0,179.4075,179.8189,179.1929,179.8189,7163.0
2020-03-05 15:10:00,201.15,201.15,200.28,200.6,13496.0,179.8725,179.8725,179.0945,179.3807,13496.0
2020-03-05 15:15:00,200.68,201.14,200.47,201.14,15975.0,179.4522,179.8636,179.2644,179.8636,15975.0
2020-03-05 15:20:00,201.2,201.53,200.68,200.88,13544.0,179.9172,180.2123,179.4522,179.6311,13544.0
2020-03-05 15:25:00,200.87,201.22,200.42,201.0,14948.0,179.6221,179.9351,179.2197,179.7384,14948.0
2020-03-05 15:30:00,200.93,202.14,200.88,201.89,20206.0,179.6758,180.7578,179.6311,180.5342,20206.0
2020-03-05 15:35:00,201.91,201.91,201.19,201.24,20182.0,180.5521,180.5521,179.9083,179.953,20182.0
2020-03-05 15:40:00,201.35,201.49,200.71,201.43,39623.0,180.0514,180.1765,179.479,180.1229,39623.0
2020-03-05 15:45:00,201.57,202.11,200.96,201.49,32660.0,180.2481,180.731,179.7026,180.1765,32660.0
2020-03-05 15:50:00,201.3,202.12,199.09,199.65,66393.0,180.0066,180.7399,178.0304,178.5312,66393.0
2020-03-05 15:55:00,199.78,201.15,199.31,200.57,129170.0,178.6474,179.8725,178.2271,179.3539,129170.0
2020-03-06 09:30:00,195.0,195.47,194.19,194.29,43245.0,174.373,174.7933,173.6487,173.7382,43245.0
2020-03-06 09:35:00,195.02,195.61,194.5,195.3,8295.0,174.3909,174.9185,173.9259,174.6413,8295.0
2020-03-06 09:40:00,195.07,195.61,194.51,195.05,8188.0,174.4356,174.9185,173.9349,174.4178,8188.0
2020-03-06 09:45:00,194.88,194.97,193.88,193.91,16179.0,174.2657,174.3462,173.3715,173.3983,16179.0
2020-03-06 09:50:00,193.9,194.08,192.4,192.96,17035.0,173.3894,173.5504,172.0481,172.5488,17035.0
2020-03-06 09:55:00,193.09,194.73,192.72,194.73,22924.0,172.6651,174.1316,172.3342,174.1316,22924.0
2020-03-06 10:00:00,194.78,196.36,194.78,195.36,15365.0,174.1763,175.5892,174.1763,174.695,15365.0
2020-03-06 10:05:00,195.23,195.7,194.2,194.2,7130.0,174.5787,174.999,173.6577,173.6577,7130.0
2020-03-06 10:10:00,194.04,195.62,193.62,195.37,17659.0,173.5146,174.9275,173.139,174.7039,17659.0
2020-03-06 10:15:00,195.12,195.68,194.94,194.95,9754.0,174.4804,174.9811,174.3194,174.3283,9754.0
2020-03-06 10:20:00,194.98,195.77,194.47,194.93,11785.0,174.3552,175.0616,173.8991,174.3105,11785.0
2020-03-06 10:25:00,195.16,197.33,195.04,197.24,15560.0,174.5161,176.4566,174.4088,176.3761,15560.0
2020-03-06 10:30:00,196.94,197.57,195.56,195.56,11950.0,176.1078,176.6712,174.8738,174.8738,11950.0
2020-03-06 10:35:00,195.31,196.42,195.04,196.14,11622.0,174.6503,175.6428,174.4088,175.3925,11622.0
2020-03-06 10:40:00,196.08,197.42,195.95,196.78,12860.0,175.3388,176.5371,175.2226,175.9648,12860.0
2020-03-06 10:45:00,196.88,197.55,196.22,197.55,11811.0,176.0542,176.6533,175.464,176.6533,11811.0
2020-03-06 10:50:00,197.56,197.66,196.92,197.31,12022.0,176.6623,176.7517,176.09,176.4387,12022.0
2020-03-06 10:55:00,197.04,197.59,196.59,197.44,9105.0,176.1973,176.6891,175.7949,176.5549,9105.0
2020-03-06 11:00:00,197.31,197.78,196.9,197.06,9452.0,176.4387,176.859,176.0721,176.2151,9452.0
2020-03-06 11:05:00,196.74,196.84,196.05,196.33,4966.0,175.929,176.0184,175.312,175.5624,4966.0
2020-03-06 11:10:00,196.28,197.32,196.26,196.7,9964.0,175.5177,176.4476,175.4998,175.8932,9964.0
2020-03-06 11:15:00,196.74,197.56,196.41,197.22,10061.0,175.929,176.6623,175.6339,176.3582,10061.0
2020-03-06 11:20:00,197.13,197.46,197.0,197.19,11472.0,176.2777,176.5728,176.1615,176.3314,11472.0
2020-03-06 11:25:00,196.85,197.23,196.19,196.33,6300.0,176.0274,176.3672,175.4372,175.5624,6300.0
2020-03-06 11:30:00,196.45,197.21,196.41,197.21,7001.0,175.6697,176.3493,175.6339,176.3493,7001.0
2020-03-06 11:35:00,197.08,197.33,196.66,197.33,5661.0,176.233,176.4566,175.8575,176.4566,5661.0
2020-03-06 11:40:00,197.27,197.27,196.43,196.52,9127.0,176.4029,176.4029,175.6518,175.7323,9127.0
2020-03-06 11:45:00,196.57,196.57,195.75,195.77,11845.0,175.777,175.777,175.0437,175.0616,11845.0
2020-03-06 11:50:00,195.68,196.94,195.66,196.8,13097.0,174.9811,176.1078,174.9632,175.9826,13097.0
2020-03-06 11:55:00,196.92,197.1,196.29,197.1,13577.0,176.09,176.2509,175.5266,176.2509,13577.0
2020-03-06 12:00:00,196.98,196.98,196.05,196.22,8814.0,176.1436,176.1436,175.312,175.464,8814.0
2020-03-06 12:05:00,196.27,196.42,195.65,195.93,9559.0,175.5087,175.6428,174.9543,175.2047,9559.0
2020-03-06 12:10:00,195.65,195.68,194.72,195.25,13381.0,174.9543,174.9811,174.1227,174.5966,13381.0
2020-03-06 12:15:00,195.25,195.25,194.34,194.39,8383.0,174.5966,174.5966,173.7829,173.8276,8383.0
2020-03-06 12:20:00,194.42,195.0,194.42,194.51,6124.0,173.8544,174.373,173.8544,173.9349,6124.0
2020-03-06 12:25:00,194.49,194.56,194.25,194.4,7775.0,173.917,173.9796,173.7024,173.8365,7775.0
2020-03-06 12:30:00,194.37,195.64,194.37,195.61,7651.0,173.8097,174.9454,173.8097,174.9185,7651.0
2020-03-06 12:35:00,195.55,196.3,195.47,195.88,5445.0,174.8649,175.5355,174.7933,175.16,5445.0
2020-03-06 12:40:00,195.85,196.02,195.57,195.9,6300.0,175.1331,175.2852,174.8828,175.1778,6300.0
2020-03-06 12:45:00,196.02,196.15,195.53,195.72,6204.0,175.2852,175.4014,174.847,175.0169,6204.0
2020-03-06 12:50:00,195.65,196.02,195.47,195.51,5665.0,174.9543,175.2852,174.7933,174.8291,5665.0
2020-03-06 12:55:00,195.64,195.89,195.49,195.67,2681.0,174.9454,175.1689,174.8112,174.9722,2681.0
2020-03-06 13:00:00,195.61,196.26,195.61,196.03,7719.0,174.9185,175.4998,174.9185,175.2941,7719.0
2020-03-06 13:05:00,196.03,196.5,195.46,195.64,5839.0,175.2941,175.7144,174.7844,174.9454,5839.0
2020-03-06 13:10:00,195.83,195.83,195.12,195.16,3202.0,175.1153,175.1153,174.4804,174.5161,3202.0
2020-03-06 13:15:00,195.3,195.8,195.3,195.57,6101.0,174.6413,175.0884,174.6413,174.8828,6101.0
2020-03-06 13:20:00,195.69,197.25,195.68,197.07,7767.0,174.9901,176.385,174.9811,176.2241,7767.0
2020-03-06 13:25:00,196.99,196.99,196.5,196.75,3678.0,176.1525,176.1525,175.7144,175.9379,3678.0
2020-03-06 13:30:00,196.73,197.18,196.44,196.6,6620.0,175.9201,176.3225,175.6607,175.8038,6620.0
2020-03-06 13:35:00,196.58,196.62,196.19,196.62,3767.0,175.7859,175.8217,175.4372,175.8217,3767.0
2020-03-06 13:40:00,196.74,196.98,196.2,196.21,3802.0,175.929,176.1436,175.4461,175.4551,3802.0
2020-03-06 13:45:00,196.3,196.3,195.58,195.83,5161.0,175.5355,175.5355,174.8917,175.1153,5161.0
2020-03-06 13:50:00,195.82,195.97,195.01,195.15,11471.0,175.1063,175.2404,174.382,174.5072,11471.0
2020-03-06 13:55:00,195.0,195.37,194.91,194.91,4844.0,174.373,174.7039,174.2926,174.2926,4844.0
2020-03-06 14:00:00,195.18,195.27,194.69,194.91,6300.0,174.534,174.6145,174.0958,174.2926,6300.0
2020-03-06 14:05:00,195.27,195.44,194.92,195.44,7778.0,174.6145,174.7665,174.3015,174.7665,7778.0
2020-03-06 14:10:00,195.33,195.95,195.25,195.66,8864.0,174.6681,175.2226,174.5966,174.9632,8864.0
2020-03-06 14:15:00,195.61,195.86,195.35,195.59,5457.0,174.9185,175.1421,174.686,174.9006,5457.0
2020-03-06 14:20:00,195.36,196.18,195.36,196.09,14201.0,174.695,175.4282,174.695,175.3477,14201.0
2020-03-06 14:25:00,196.09,196.52,196.08,196.09,7618.0,175.3477,175.7323,175.3388,175.3477,7618.0
2020-03-06 14:30:00,196.05,196.27,195.23,195.25,6126.0,175.312,175.5087,174.5787,174.5966,6126.0
2020-03-06 14:35:00,195.12,195.13,194.66,194.84,12194.0,174.4804,174.4893,174.069,174.23,12194.0
2020-03-06 14:40:00,194.97,195.08,194.61,194.88,9564.0,174.3462,174.4446,174.0243,174.2657,9564.0
2020-03-06 14:45:00,194.85,195.35,194.24,194.35,10350.0,174.2389,174.686,173.6934,173.7918,10350.0
2020-03-06 14:50:00,194.27,194.66,194.0,194.33,29384.0,173.7203,174.069,173.4788,173.7739,29384.0
2020-03-06 14:55:00,194.38,195.04,194.36,194.54,11035.0,173.8186,174.4088,173.8007,173.9617,11035.0
2020-03-06 15:00:00,194.63,194.9,194.18,194.46,8725.0,174.0422,174.2836,173.6398,173.8902,8725.0
2020-03-06 15:05:00,194.38,194.78,194.25,194.44,11872.0,173.8186,174.1763,173.7024,173.8723,11872.0
2020-03-06 15:10:00,194.54,195.75,194.47,195.01,15294.0,173.9617,175.0437,173.8991,174.382,15294.0
2020-03-06 15:15:00,194.96,196.45,194.95,196.1,9435.0,174.3373,175.6697,174.3283,175.3567,9435.0
2020-03-06 15:20:00,196.26,196.69,196.0,196.69,21175.0,175.4998,175.8843,175.2673,175.8843,21175.0
2020-03-06 15:25:00,197.06,197.25,196.23,196.41,19272.0,176.2151,176.385,175.4729,175.6339,19272.0
2020-03-06 15:30:00,196.22,197.82,195.98,197.61,24998.0,175.464,176.8948,175.2494,176.707,24998.0
2020-03-06 15:35:00,197.81,198.27,197.06,197.17,21884.0,176.8858,177.2972,176.2151,176.3135,21884.0
2020-03-06 15:40:00,197.15,198.78,197.15,198.78,24526.0,176.2956,177.7532,176.2956,177.7532,24526.0
2020-03-06 15:45:00,198.78,199.17,198.04,198.75,20035.0,177.7532,178.1019,177.0915,177.7264,20035.0
2020-03-06 15:50:00,198.86,200.64,198.86,200.17,39468.0,177.8247,179.4165,177.8247,178.9962,39468.0
2020-03-06 15:55:00,200.27,201.59,199.74,199.92,57228.0,179.0856,180.266,178.6117,178.7726,57228.0
2020-03-09 09:30:00,186.77,187.35,186.77,187.25,400.0,167.0136,167.5323,167.0136,167.4428,400.0
2020-03-09 09:35:00,187.25,187.25,187.25,187.25,0.0,167.4428,167.4428,167.4428,167.4428,0.0
2020-03-09 09:40:00,187.25,187.25,187.25,187.25,0.0,167.4428,167.4428,167.4428,167.4428,0.0
2020-03-09 09:45:00,187.25,187.25,187.25,187.25,0.0,167.4428,167.4428,167.4428,167.4428,0.0
2020-03-09 09:50:00,183.0,186.0,182.0,184.57,45534.0,163.6424,166.3251,162.7482,165.0463,45534.0
2020-03-09 09:55:00,184.21,188.39,183.5,188.15,14964.0,164.7244,168.4622,164.0895,168.2476,14964.0
2020-03-09 10:00:00,188.3,189.69,187.08,187.5,18998.0,168.3818,169.6247,167.2908,167.6664,18998.0
2020-03-09 10:05:00,187.67,189.44,187.24,188.95,16516.0,167.8184,169.4012,167.4339,168.963,16516.0
2020-03-09 10:10:00,188.95,190.32,188.89,189.96,21218.0,168.963,170.1881,168.9094,169.8662,21218.0
2020-03-09 10:15:00,189.93,191.39,189.84,190.39,18287.0,169.8393,171.1449,169.7589,170.2507,18287.0
2020-03-09 10:20:00,190.23,190.66,188.51,188.71,27531.0,170.1076,170.4921,168.5696,168.7484,27531.0
2020-03-09 10:25:00,188.83,190.72,188.51,190.52,27441.0,168.8557,170.5458,168.5696,170.3669,27441.0
2020-03-09 10:30:00,190.4,191.12,190.17,190.26,22633.0,170.2596,170.9035,170.054,170.1344,22633.0
2020-03-09 10:35:00,190.25,190.45,188.94,190.13,14703.0,170.1255,170.3043,168.9541,170.0182,14703.0
2020-03-09 10:40:00,190.25,190.56,189.01,189.09,17351.0,170.1255,170.4027,169.0167,169.0882,17351.0
2020-03-09 10:45:00,189.11,189.98,188.59,189.66,26799.0,169.1061,169.8841,168.6411,169.5979,26799.0
2020-03-09 10:50:00,189.59,189.99,189.26,189.84,21075.0,169.5353,169.893,169.2402,169.7589,21075.0
2020-03-09 10:55:00,189.79,190.37,189.13,189.36,12868.0,169.7142,170.2328,169.124,169.3296,12868.0
2020-03-09 11:00:00,189.29,189.55,188.5,188.5,9111.0,169.267,169.4995,168.5606,168.5606,9111.0
2020-03-09 11:05:00,188.72,189.14,188.59,188.91,7595.0,168.7573,169.1329,168.6411,168.9272,7595.0
2020-03-09 11:10:00,188.61,190.18,188.61,190.12,14710.0,168.659,170.0629,168.659,170.0093,14710.0
2020-03-09 11:15:00,190.08,191.7,189.9,191.31,12093.0,169.9735,171.4221,169.8125,171.0734,12093.0
2020-03-09 11:20:00,191.33,191.69,190.81,190.85,3230.0,171.0913,171.4132,170.6263,170.662,3230.0
2020-03-09 11:25:00,191.07,191.13,190.11,190.37,6727.0,170.8588,170.9124,170.0003,170.2328,6727.0
2020-03-09 11:30:00,190.39,190.88,189.96,190.88,4769.0,170.2507,170.6889,169.8662,170.6889,4769.0
2020-03-09 11:35:00,190.75,192.99,190.75,191.78,18310.0,170.5726,172.5757,170.5726,171.4937,18310.0
2020-03-09 11:40:00,191.62,192.44,191.62,192.44,5770.0,171.3506,172.0838,171.3506,172.0838,5770.0
2020-03-09 11:45:00,192.19,192.77,191.99,192.2,11851.0,171.8603,172.3789,171.6814,171.8692,11851.0
2020-03-09 11:50:00,192.31,192.85,191.55,191.55,9137.0,171.9676,172.4505,171.288,171.288,9137.0
2020-03-09 11:55:00,191.7,191.75,190.78,190.78,7711.0,171.4221,171.4668,170.5994,170.5994,7711.0
2020-03-09 12:00:00,190.95,191.26,189.76,190.18,10356.0,170.7515,171.0287,169.6873,170.0629,10356.0
2020-03-09 12:05:00,190.18,191.61,190.17,191.0,13762.0,170.0629,171.3416,170.054,170.7962,13762.0
2020-03-09 12:10:00,191.19,191.51,190.4,190.48,6997.0,170.9661,171.2522,170.2596,170.3312,6997.0
2020-03-09 12:15:00,190.62,190.99,190.14,190.57,14230.0,170.4564,170.7872,170.0271,170.4117,14230.0
2020-03-09 12:20:00,190.38,190.7,190.16,190.38,18999.0,170.2417,170.5279,170.045,170.2417,18999.0
2020-03-09 12:25:00,190.26,190.36,189.86,190.03,26093.0,170.1344,170.2239,169.7768,169.9288,26093.0
2020-03-09 12:30:00,190.09,190.4,189.5,189.59,15902.0,169.9824,170.2596,169.4548,169.5353,15902.0
2020-03-09 12:35:00,189.68,190.2,189.35,189.83,10336.0,169.6158,170.0808,169.3207,169.7499,10336.0
2020-03-09 12:40:00,189.81,190.22,188.61,189.13,6594.0,169.732,170.0987,168.659,169.124,6594.0
2020-03-09 12:45:00,189.08,189.31,188.4,188.51,5328.0,169.0793,169.2849,168.4712,168.5696,5328.0
2020-03-09 12:50:00,188.69,189.54,188.69,189.43,5362.0,168.7305,169.4906,168.7305,169.3922,5362.0
2020-03-09 12:55:00,189.32,189.48,189.06,189.48,3628.0,169.2939,169.437,169.0614,169.437,3628.0
2020-03-09 13:00:00,189.38,190.16,189.05,189.06,5483.0,169.3475,170.045,169.0524,169.0614,5483.0
2020-03-09 13:05:00,189.09,189.43,188.55,188.9,5159.0,169.0882,169.3922,168.6053,168.9183,5159.0
2020-03-09 13:10:00,188.9,189.61,188.72,189.61,4451.0,168.9183,169.5532,168.7573,169.5532,4451.0
2020-03-09 13:15:00,189.45,189.45,188.64,188.84,10766.0,169.4101,169.4101,168.6858,168.8646,10766.0
2020-03-09 13:20:00,188.8,188.93,188.07,188.59,3022.0,168.8289,168.9451,168.1761,168.6411,3022.0
2020-03-09 13:25:00,188.75,188.75,188.32,188.32,7838.0,168.7842,168.7842,168.3997,168.3997,7838.0
2020-03-09 13:30:00,188.22,188.33,187.39,187.4,14613.0,168.3102,168.4086,167.568,167.577,14613.0
2020-03-09 13:35:00,187.27,187.41,186.77,186.8,6558.0,167.4607,167.5859,167.0136,167.0404,6558.0
2020-03-09 13:40:00,187.0,187.36,186.38,186.83,18881.0,167.2193,167.5412,166.6649,167.0673,18881.0
2020-03-09 13:45:00,186.91,187.47,186.7,187.32,9172.0,167.1388,167.6396,166.951,167.5054,9172.0
2020-03-09 13:50:00,187.32,187.38,186.17,186.25,27370.0,167.5054,167.5591,166.4771,166.5486,27370.0
2020-03-09 13:55:00,186.33,186.91,186.0,186.34,15047.0,166.6202,167.1388,166.3251,166.6291,15047.0
2020-03-09 14:00:00,186.42,186.42,185.0,185.0,11166.0,166.7006,166.7006,165.4308,165.4308,11166.0
2020-03-09 14:05:00,185.01,185.63,184.73,185.24,9966.0,165.4398,165.9942,165.1894,165.6455,9966.0
2020-03-09 14:10:00,185.06,185.92,184.91,185.61,10813.0,165.4845,166.2535,165.3504,165.9763,10813.0
2020-03-09 14:15:00,186.33,187.26,186.0,187.01,14699.0,166.6202,167.4518,166.3251,167.2282,14699.0
2020-03-09 14:20:00,187.33,187.33,186.79,187.02,4590.0,167.5144,167.5144,167.0315,167.2372,4590.0
2020-03-09 14:25:00,186.9,186.9,185.81,185.81,10402.0,167.1299,167.1299,166.1552,166.1552,10402.0
2020-03-09 14:30:00,185.76,185.96,185.04,185.4,8948.0,166.1104,166.2893,165.4666,165.7885,8948.0
2020-03-09 14:35:00,185.36,186.33,185.21,186.2,10963.0,165.7528,166.6202,165.6186,166.5039,10963.0
2020-03-09 14:40:00,186.11,186.62,184.84,185.13,23680.0,166.4234,166.8795,165.2878,165.5471,23680.0
2020-03-09 14:45:00,185.03,185.94,184.49,184.99,39910.0,165.4577,166.2714,164.9748,165.4219,39910.0
2020-03-09 14:50:00,184.95,186.3,184.95,186.25,14022.0,165.3861,166.5933,165.3861,166.5486,14022.0
2020-03-09 14:55:00,186.06,186.7,186.04,186.39,8722.0,166.3787,166.951,166.3608,166.6738,8722.0
2020-03-09 15:00:00,186.47,187.09,185.87,186.99,18271.0,166.7453,167.2998,166.2088,167.2103,18271.0
2020-03-09 15:05:00,187.0,187.41,186.34,186.5,11468.0,167.2193,167.5859,166.6291,166.7722,11468.0
2020-03-09 15:10:00,186.35,186.5,185.82,185.99,6232.0,166.638,166.7722,166.1641,166.3161,6232.0
2020-03-09 15:15:00,185.87,187.04,185.86,186.53,9879.0,166.2088,167.2551,166.1999,166.799,9879.0
2020-03-09 15:20:00,186.36,187.84,186.11,187.5,18681.0,166.647,167.9704,166.4234,167.6664,18681.0
2020-03-09 15:25:00,187.62,189.17,187.62,188.28,23249.0,167.7737,169.1597,167.7737,168.3639,23249.0
2020-03-09 15:30:00,188.25,188.45,187.64,187.88,30677.0,168.3371,168.5159,167.7916,168.0062,30677.0
2020-03-09 15:35:00,187.76,189.32,187.76,189.17,27323.0,167.8989,169.2939,167.8989,169.1597,27323.0
2020-03-09 15:40:00,189.05,189.87,188.76,189.6,19242.0,169.0524,169.7857,168.7931,169.5443,19242.0
2020-03-09 15:45:00,189.58,189.58,188.51,189.02,14205.0,169.5264,169.5264,168.5696,169.0256,14205.0
2020-03-09 15:50:00,188.78,188.78,186.68,187.48,53881.0,168.811,168.811,166.9331,167.6485,53881.0
2020-03-09 15:55:00,187.57,187.72,186.42,186.42,95949.0,167.729,167.8631,166.7006,166.7006,95949.0
2020-03-10 09:30:00,193.5,193.57,191.17,192.59,44026.0,173.0317,173.0943,170.9482,172.218,44026.0
2020-03-10 09:35:00,192.57,193.0,191.32,192.73,11467.0,172.2001,172.5846,171.0823,172.3432,11467.0
2020-03-10 09:40:00,192.97,193.0,191.58,191.88,13398.0,172.5578,172.5846,171.3148,171.5831,13398.0
2020-03-10 09:45:00,191.8,192.47,191.45,192.36,21400.0,171.5115,172.1107,171.1986,172.0123,21400.0
2020-03-10 09:50:00,192.29,192.45,191.76,192.38,22998.0,171.9497,172.0928,171.4758,172.0302,22998.0
2020-03-10 09:55:00,192.34,192.87,192.28,192.74,22625.0,171.9944,172.4684,171.9408,172.3521,22625.0
2020-03-10 10:00:00,192.85,192.85,192.24,192.71,11790.0,172.4505,172.4505,171.905,172.3253,11790.0
2020-03-10 10:05:00,192.6,192.93,192.54,192.56,5003.0,172.2269,172.522,172.1733,172.1912,5003.0
2020-03-10 10:10:00,192.68,193.15,192.4,192.89,12232.0,172.2985,172.7187,172.0481,172.4862,12232.0
2020-03-10 10:15:00,192.8,193.02,192.28,192.47,9340.0,172.4058,172.6025,171.9408,172.1107,9340.0
2020-03-10 10:20:00,192.53,192.79,192.35,192.35,10213.0,172.1643,172.3968,172.0034,172.0034,10213.0
2020-03-10 10:25:00,192.28,192.37,191.26,191.26,5918.0,171.9408,172.0212,171.0287,171.0287,5918.0
2020-03-10 10:30:00,191.33,191.46,190.64,191.1,17184.0,171.0913,171.2075,170.4742,170.8856,17184.0
2020-03-10 10:35:00,191.13,191.4,190.71,191.17,16216.0,170.9124,171.1539,170.5368,170.9482,16216.0
2020-03-10 10:40:00,191.07,191.07,190.29,190.79,9705.0,170.8588,170.8588,170.1613,170.6084,9705.0
2020-03-10 10:45:00,190.61,190.97,189.87,190.11,18187.0,170.4474,170.7693,169.7857,170.0003,18187.0
2020-03-10 10:50:00,190.13,190.37,189.34,189.57,19802.0,170.0182,170.2328,169.3118,169.5174,19802.0
2020-03-10 10:55:00,189.5,190.16,189.23,189.24,6908.0,169.4548,170.045,169.2134,169.2223,6908.0
2020-03-10 11:00:00,189.21,189.64,188.96,189.33,12898.0,169.1955,169.58,168.972,169.3028,12898.0
2020-03-10 11:05:00,189.27,190.18,189.27,190.15,7472.0,169.2492,170.0629,169.2492,170.0361,7472.0
2020-03-10 11:10:00,189.99,190.03,188.73,188.73,11392.0,169.893,169.9288,168.7663,168.7663,11392.0
2020-03-10 11:15:00,188.61,189.05,188.33,188.53,15457.0,168.659,169.0524,168.4086,168.5874,15457.0
2020-03-10 11:20:00,188.53,188.71,187.7,187.77,21879.0,168.5874,168.7484,167.8452,167.9078,21879.0
2020-03-10 11:25:00,187.6,187.78,186.62,186.62,11245.0,167.7558,167.9168,166.8795,166.8795,11245.0
2020-03-10 11:30:00,186.93,187.84,186.63,187.42,17920.0,167.1567,167.9704,166.8884,167.5949,17920.0
2020-03-10 11:35:00,187.32,187.59,186.72,187.33,19850.0,167.5054,167.7469,166.9689,167.5144,19850.0
2020-03-10 11:40:00,187.34,188.11,186.96,188.11,9233.0,167.5233,168.2119,167.1835,168.2119,9233.0
2020-03-10 11:45:00,188.17,189.14,187.97,188.81,7001.0,168.2655,169.1329,168.0867,168.8378,7001.0
2020-03-10 11:50:00,188.81,189.11,187.64,188.06,21862.0,168.8378,169.1061,167.7916,168.1672,21862.0
2020-03-10 11:55:00,188.07,188.77,187.53,188.31,16184.0,168.1761,168.8021,167.6932,168.3907,16184.0
2020-03-10 12:00:00,188.36,189.03,188.15,188.44,10780.0,168.4354,169.0346,168.2476,168.507,10780.0
2020-03-10 12:05:00,188.52,188.83,188.2,188.8,10076.0,168.5785,168.8557,168.2923,168.8289,10076.0
2020-03-10 12:10:00,188.95,189.96,188.95,189.79,9595.0,168.963,169.8662,168.963,169.7142,9595.0
2020-03-10 12:15:00,189.95,190.22,189.58,190.07,8891.0,169.8572,170.0987,169.5264,169.9645,8891.0
2020-03-10 12:20:00,189.74,189.89,189.29,189.89,3961.0,169.6694,169.8036,169.267,169.8036,3961.0
2020-03-10 12:25:00,189.78,189.96,188.54,188.61,8296.0,169.7052,169.8662,168.5964,168.659,8296.0
2020-03-10 12:30:00,188.6,188.73,187.54,187.54,14817.0,168.65,168.7663,167.7022,167.7022,14817.0
2020-03-10 12:35:00,187.72,188.73,187.28,188.55,14451.0,167.8631,168.7663,167.4697,168.6053,14451.0
2020-03-10 12:40:00,188.54,189.09,187.8,189.09,9762.0,168.5964,169.0882,167.9347,169.0882,9762.0
2020-03-10 12:45:00,189.13,189.96,188.85,189.26,15841.0,169.124,169.8662,168.8736,169.2402,15841.0
2020-03-10 12:50:00,189.28,189.77,188.95,189.61,6641.0,169.2581,169.6963,168.963,169.5532,6641.0
2020-03-10 12:55:00,189.55,189.9,189.27,189.27,12913.0,169.4995,169.8125,169.2492,169.2492,12913.0
2020-03-10 13:00:00,189.28,189.28,188.44,188.93,12547.0,169.2581,169.2581,168.507,168.9451,12547.0
2020-03-10 13:05:00,188.96,190.08,188.68,189.49,9262.0,168.972,169.9735,168.7216,169.4459,9262.0
2020-03-10 13:10:00,189.47,189.8,189.14,189.5,12659.0,169.428,169.7231,169.1329,169.4548,12659.0
2020-03-10 13:15:00,189.5,189.9,189.3,189.67,17307.0,169.4548,169.8125,169.276,169.6069,17307.0
2020-03-10 13:20:00,189.72,190.32,189.72,190.22,7659.0,169.6516,170.1881,169.6516,170.0987,7659.0
2020-03-10 13:25:00,190.03,190.12,189.44,189.74,13641.0,169.9288,170.0093,169.4012,169.6694,13641.0
2020-03-10 13:30:00,189.79,190.02,188.91,189.85,10930.0,169.7142,169.9198,168.9272,169.7678,10930.0
2020-03-10 13:35:00,189.66,189.91,188.57,188.85,11051.0,169.5979,169.8215,168.6232,168.8736,11051.0
2020-03-10 13:40:00,188.99,189.12,188.15,188.5,5241.0,168.9988,169.115,168.2476,168.5606,5241.0
2020-03-10 13:45:00,188.31,188.43,187.18,187.18,2942.0,168.3907,168.498,167.3802,167.3802,2942.0
2020-03-10 13:50:00,187.15,187.61,186.8,186.89,13780.0,167.3534,167.7648,167.0404,167.1209,13780.0
2020-03-10 13:55:00,186.81,187.36,186.76,187.36,6213.0,167.0494,167.5412,167.0047,167.5412,6213.0
2020-03-10 14:00:00,187.05,187.31,186.55,187.03,9833.0,167.264,167.4965,166.8169,167.2461,9833.0
2020-03-10 14:05:00,186.97,187.68,186.69,187.66,8971.0,167.1925,167.8274,166.9421,167.8095,8971.0
2020-03-10 14:10:00,187.52,187.86,187.4,187.62,4919.0,167.6843,167.9883,167.577,167.7737,4919.0
2020-03-10 14:15:00,187.74,188.0,187.03,187.45,10664.0,167.881,168.1135,167.2461,167.6217,10664.0
2020-03-10 14:20:00,187.36,187.69,186.34,186.47,11363.0,167.5412,167.8363,166.6291,166.7453,11363.0
2020-03-10 14:25:00,186.34,187.85,186.31,187.69,10201.0,166.6291,167.9794,166.6023,167.8363,10201.0
2020-03-10 14:30:00,187.97,187.97,187.36,187.77,12696.0,168.0867,168.0867,167.5412,167.9078,12696.0
2020-03-10 14:35:00,187.84,188.46,187.84,188.28,11727.0,167.9704,168.5248,167.9704,168.3639,11727.0
2020-03-10 14:40:00,188.07,189.67,188.07,189.5,14495.0,168.1761,169.6069,168.1761,169.4548,14495.0
2020-03-10 14:45:00,189.5,190.78,189.42,190.36,13533.0,169.4548,170.5994,169.3833,170.2239,13533.0
2020-03-10 14:50:00,190.76,190.76,189.29,189.84,12365.0,170.5816,170.5816,169.267,169.7589,12365.0
2020-03-10 14:55:00,189.86,190.13,189.0,189.63,16213.0,169.7768,170.0182,169.0077,169.5711,16213.0
2020-03-10 15:00:00,189.68,190.2,189.33,190.16,14063.0,169.6158,170.0808,169.3028,170.045,14063.0
2020-03-10 15:05:00,190.32,190.72,190.09,190.23,13552.0,170.1881,170.5458,169.9824,170.1076,13552.0
2020-03-10 15:10:00,190.3,191.17,190.21,190.71,9413.0,170.1702,170.9482,170.0897,170.5368,9413.0
2020-03-10 15:15:00,190.86,192.22,190.46,192.03,6278.0,170.671,171.8871,170.3133,171.7172,6278.0
2020-03-10 15:20:00,191.93,192.49,191.49,192.32,8917.0,171.6278,172.1286,171.2343,171.9765,8917.0
2020-03-10 15:25:00,192.15,192.29,191.1,191.1,13913.0,171.8245,171.9497,170.8856,170.8856,13913.0
2020-03-10 15:30:00,191.18,192.42,190.81,191.77,20061.0,170.9571,172.066,170.6263,171.4847,20061.0
2020-03-10 15:35:00,191.78,193.5,191.75,193.24,19522.0,171.4937,173.0317,171.4668,172.7992,19522.0
2020-03-10 15:40:00,193.15,193.54,192.85,192.93,22606.0,172.7187,173.0675,172.4505,172.522,22606.0
2020-03-10 15:45:00,192.94,194.53,192.89,194.2,36790.0,172.531,173.9528,172.4862,173.6577,36790.0
2020-03-10 15:50:00,194.45,195.54,194.19,195.4,55394.0,173.8812,174.8559,173.6487,174.7307,55394.0
2020-03-10 15:55:00,195.4,196.3,195.04,196.12,132084.0,174.7307,175.5355,174.4088,175.3746,132084.0
2020-03-11 09:30:00,190.8,193.12,190.38,192.81,33137.0,170.6173,172.6919,170.2417,172.4147,33137.0
2020-03-11 09:35:00,191.81,193.28,191.5,192.3,16110.0,171.5205,172.835,171.2433,171.9587,16110.0
2020-03-11 09:40:00,192.52,193.56,191.7,192.72,17686.0,172.1554,173.0854,171.4221,172.3342,17686.0
2020-03-11 09:45:00,192.72,193.23,192.38,192.77,12348.0,172.3342,172.7903,172.0302,172.3789,12348.0
2020-03-11 09:50:00,192.9,193.0,191.36,191.37,19911.0,172.4952,172.5846,171.1181,171.127,19911.0
2020-03-11 09:55:00,191.27,192.37,191.26,192.12,15357.0,171.0376,172.0212,171.0287,171.7977,15357.0
2020-03-11 10:00:00,192.38,192.63,191.5,192.0,22735.0,172.0302,172.2537,171.2433,171.6904,22735.0
2020-03-11 10:05:00,192.05,192.79,191.89,192.43,9888.0,171.7351,172.3968,171.592,172.0749,9888.0
2020-03-11 10:10:00,192.43,192.63,191.77,192.16,13182.0,172.0749,172.2537,171.4847,171.8335,13182.0
2020-03-11 10:15:00,192.3,192.38,191.23,191.44,16981.0,171.9587,172.0302,171.0018,171.1896,16981.0
2020-03-11 10:20:00,191.71,191.87,190.47,190.8,14251.0,171.4311,171.5741,170.3222,170.6173,14251.0
2020-03-11 10:25:00,190.9,190.9,189.48,189.98,19761.0,170.7067,170.7067,169.437,169.8841,19761.0
2020-03-11 10:30:00,190.18,190.5,188.89,190.5,17869.0,170.0629,170.3491,168.9094,170.3491,17869.0
2020-03-11 10:35:00,190.42,190.5,189.52,190.24,17042.0,170.2775,170.3491,169.4727,170.1166,17042.0
2020-03-11 10:40:00,190.2,190.55,189.76,190.12,9352.0,170.0808,170.3938,169.6873,170.0093,9352.0
2020-03-11 10:45:00,190.15,191.03,189.68,189.89,15317.0,170.0361,170.823,169.6158,169.8036,15317.0
2020-03-11 10:50:00,189.9,190.25,189.67,190.13,22222.0,169.8125,170.1255,169.6069,170.0182,22222.0
2020-03-11 10:55:00,190.11,190.29,189.33,189.92,21570.0,170.0003,170.1613,169.3028,169.8304,21570.0
2020-03-11 11:00:00,189.9,190.97,189.85,190.06,10080.0,169.8125,170.7693,169.7678,169.9556,10080.0
2020-03-11 11:05:00,190.08,190.91,189.77,190.91,23525.0,169.9735,170.7157,169.6963,170.7157,23525.0
2020-03-11 11:10:00,190.9,191.46,190.66,190.72,9114.0,170.7067,171.2075,170.4921,170.5458,9114.0
2020-03-11 11:15:00,190.68,190.68,189.98,190.19,20144.0,170.51,170.51,169.8841,170.0718,20144.0
2020-03-11 11:20:00,190.32,190.48,189.28,189.28,7568.0,170.1881,170.3312,169.2581,169.2581,7568.0
2020-03-11 11:25:00,189.24,189.42,188.82,189.22,8693.0,169.2223,169.3833,168.8468,169.2045,8693.0
2020-03-11 11:30:00,189.29,189.74,189.0,189.35,13581.0,169.267,169.6694,169.0077,169.3207,13581.0
2020-03-11 11:35:00,189.57,189.8,189.1,189.58,10055.0,169.5174,169.7231,169.0971,169.5264,10055.0
2020-03-11 11:40:00,189.7,189.95,188.98,189.09,23322.0,169.6337,169.8572,168.9898,169.0882,23322.0
2020-03-11 11:45:00,189.1,189.4,188.6,189.15,16883.0,169.0971,169.3654,168.65,169.1419,16883.0
2020-03-11 11:50:00,189.5,189.6,188.82,189.09,10897.0,169.4548,169.5443,168.8468,169.0882,10897.0
2020-03-11 11:55:00,189.17,189.78,188.97,189.78,3964.0,169.1597,169.7052,168.9809,169.7052,3964.0
2020-03-11 12:00:00,189.62,190.22,189.18,190.2,15705.0,169.5621,170.0987,169.1687,170.0808,15705.0
2020-03-11 12:05:00,190.3,190.56,189.96,190.36,4067.0,170.1702,170.4027,169.8662,170.2239,4067.0
2020-03-11 12:10:00,190.5,191.33,190.36,190.95,5894.0,170.3491,171.0913,170.2239,170.7515,5894.0
2020-03-11 12:15:00,190.76,191.33,190.62,191.33,8012.0,170.5816,171.0913,170.4564,171.0913,8012.0
2020-03-11 12:20:00,191.25,191.41,190.55,190.75,17424.0,171.0197,171.1628,170.3938,170.5726,17424.0
2020-03-11 12:25:00,190.61,190.66,189.94,190.18,24346.0,170.4474,170.4921,169.8483,170.0629,24346.0
2020-03-11 12:30:00,189.94,190.16,189.38,189.69,12618.0,169.8483,170.045,169.3475,169.6247,12618.0
2020-03-11 12:35:00,189.75,189.89,188.68,188.68,10076.0,169.6784,169.8036,168.7216,168.7216,10076.0
2020-03-11 12:40:00,188.58,189.03,188.07,188.35,16088.0,168.6322,169.0346,168.1761,168.4265,16088.0
2020-03-11 12:45:00,188.44,188.63,187.63,187.98,15022.0,168.507,168.6769,167.7826,168.0956,15022.0
2020-03-11 12:50:00,188.07,188.48,187.72,188.03,6063.0,168.1761,168.5427,167.8631,168.1403,6063.0
2020-03-11 12:55:00,187.96,188.74,187.49,188.11,10741.0,168.0777,168.7752,167.6575,168.2119,10741.0
2020-03-11 13:00:00,188.27,188.32,187.6,187.85,8718.0,168.3549,168.3997,167.7558,167.9794,8718.0
2020-03-11 13:05:00,187.81,187.92,187.31,187.5,11479.0,167.9436,168.042,167.4965,167.6664,11479.0
2020-03-11 13:10:00,187.49,187.92,187.34,187.65,11478.0,167.6575,168.042,167.5233,167.8005,11478.0
2020-03-11 13:15:00,187.6,188.03,187.34,187.66,14454.0,167.7558,168.1403,167.5233,167.8095,14454.0
2020-03-11 13:20:00,187.8,188.17,187.49,187.49,21295.0,167.9347,168.2655,167.6575,167.6575,21295.0
2020-03-11 13:25:00,187.38,188.48,187.38,188.13,12300.0,167.5591,168.5427,167.5591,168.2298,12300.0
2020-03-11 13:30:00,188.21,188.7,187.99,188.0,5269.0,168.3013,168.7395,168.1046,168.1135,5269.0
2020-03-11 13:35:00,188.13,188.5,187.94,188.1,10306.0,168.2298,168.5606,168.0599,168.2029,10306.0
2020-03-11 13:40:00,188.09,188.21,187.84,187.97,10776.0,168.194,168.3013,167.9704,168.0867,10776.0
2020-03-11 13:45:00,187.91,189.02,187.8,188.81,23593.0,168.033,169.0256,167.9347,168.8378,23593.0
2020-03-11 13:50:00,188.71,188.71,187.95,188.33,13976.0,168.7484,168.7484,168.0688,168.4086,13976.0
2020-03-11 13:55:00,188.47,189.14,188.28,188.31,10522.0,168.5338,169.1329,168.3639,168.3907,10522.0
2020-03-11 14:00:00,188.49,189.01,187.93,188.15,17406.0,168.5517,169.0167,168.0509,168.2476,17406.0
2020-03-11 14:05:00,188.08,188.52,187.61,187.7,9401.0,168.185,168.5785,167.7648,167.8452,9401.0
2020-03-11 14:10:00,187.86,188.05,187.64,187.68,11022.0,167.9883,168.1582,167.7916,167.8274,11022.0
2020-03-11 14:15:00,187.73,188.23,187.27,187.3,10384.0,167.8721,168.3192,167.4607,167.4875,10384.0
2020-03-11 14:20:00,187.36,187.72,187.21,187.53,8033.0,167.5412,167.8631,167.4071,167.6932,8033.0
2020-03-11 14:25:00,187.56,187.68,187.17,187.32,8202.0,167.72,167.8274,167.3713,167.5054,8202.0
2020-03-11 14:30:00,187.24,188.34,187.09,187.38,8856.0,167.4339,168.4175,167.2998,167.5591,8856.0
2020-03-11 14:35:00,187.47,187.89,186.92,187.31,10851.0,167.6396,168.0151,167.1477,167.4965,10851.0
2020-03-11 14:40:00,187.43,188.19,186.96,186.98,10643.0,167.6038,168.2834,167.1835,167.2014,10643.0
2020-03-11 14:45:00,187.28,187.84,187.0,187.21,8202.0,167.4697,167.9704,167.2193,167.4071,8202.0
2020-03-11 14:50:00,187.19,187.45,186.55,186.8,14650.0,167.3892,167.6217,166.8169,167.0404,14650.0
2020-03-11 14:55:00,186.84,187.28,186.52,186.52,8084.0,167.0762,167.4697,166.7901,166.7901,8084.0
2020-03-11 15:00:00,186.5,186.78,185.26,185.26,15912.0,166.7722,167.0226,165.6633,165.6633,15912.0
2020-03-11 15:05:00,185.1,185.2,184.75,185.03,14019.0,165.5203,165.6097,165.2073,165.4577,14019.0
2020-03-11 15:10:00,184.89,185.4,184.37,184.52,12262.0,165.3325,165.7885,164.8675,165.0016,12262.0
2020-03-11 15:15:00,184.57,185.64,184.36,185.43,16195.0,165.0463,166.0031,164.8585,165.8154,16195.0
2020-03-11 15:20:00,185.42,185.42,184.37,184.51,16686.0,165.8064,165.8064,164.8675,164.9927,16686.0
2020-03-11 15:25:00,184.63,186.5,184.5,186.32,27850.0,165.1,166.7722,164.9837,166.6112,27850.0
2020-03-11 15:30:00,186.16,188.38,186.07,188.07,28094.0,166.4681,168.4533,166.3877,168.1761,28094.0
2020-03-11 15:35:00,188.07,189.3,187.64,189.14,37738.0,168.1761,169.276,167.7916,169.1329,37738.0
2020-03-11 15:40:00,188.94,190.19,188.89,189.37,49542.0,168.9541,170.0718,168.9094,169.3386,49542.0
2020-03-11 15:45:00,189.43,190.52,189.22,190.06,51894.0,169.3922,170.3669,169.2045,169.9556,51894.0
2020-03-11 15:50:00,189.63,190.48,188.0,189.61,87888.0,169.5711,170.3312,168.1135,169.5532,87888.0
2020-03-11 15:55:00,189.66,190.12,188.36,188.57,132068.0,169.5979,170.0093,168.4354,168.6232,132068.0
2020-03-12 09:30:00,174.62,178.5,173.14,176.62,82798.0,156.9483,160.4356,155.6181,158.7459,82798.0
2020-03-12 09:35:00,177.46,177.77,176.55,176.83,3429.0,159.5009,159.7795,158.683,158.9346,3429.0
2020-03-12 09:40:00,176.83,176.83,176.83,176.83,0.0,158.9346,158.9346,158.9346,158.9346,0.0
2020-03-12 09:45:00,176.83,176.83,176.83,176.83,0.0,158.9346,158.9346,158.9346,158.9346,0.0
2020-03-12 09:50:00,174.58,180.38,174.4,180.36,56229.0,156.9123,162.1254,156.7506,162.1074,56229.0
2020-03-12 09:55:00,179.94,180.56,178.13,180.56,82096.0,161.7299,162.2872,160.1031,162.2872,82096.0
2020-03-12 10:00:00,179.82,179.92,177.84,178.13,37566.0,161.622,161.7119,159.8424,160.1031,37566.0
2020-03-12 10:05:00,178.41,179.88,178.35,179.63,42150.0,160.3547,161.676,160.3008,161.4513,42150.0
2020-03-12 10:10:00,179.43,181.53,178.91,181.46,24408.0,161.2715,163.159,160.8041,163.0961,24408.0
2020-03-12 10:15:00,181.0,181.48,179.61,180.2,27913.0,162.6826,163.1141,161.4333,161.9636,27913.0
2020-03-12 10:20:00,180.12,180.28,179.06,179.88,47233.0,161.8917,162.0355,160.939,161.676,47233.0
2020-03-12 10:25:00,179.99,180.44,179.43,179.8,28931.0,161.7748,162.1793,161.2715,161.6041,28931.0
2020-03-12 10:30:00,179.51,181.03,179.51,180.93,51668.0,161.3434,162.7096,161.3434,162.6197,51668.0
2020-03-12 10:35:00,181.06,181.55,180.14,180.69,18449.0,162.7366,163.177,161.9097,162.404,18449.0
2020-03-12 10:40:00,180.77,181.15,179.62,180.31,24355.0,162.4759,162.8174,161.4423,162.0625,24355.0
2020-03-12 10:45:00,180.46,181.0,180.04,180.75,28779.0,162.1973,162.6826,161.8198,162.4579,28779.0
2020-03-12 10:50:00,181.0,181.25,180.63,181.03,17970.0,162.6826,162.9073,162.3501,162.7096,17970.0
2020-03-12 10:55:00,180.99,181.16,180.06,180.24,17508.0,162.6736,162.8264,161.8378,161.9995,17508.0
2020-03-12 11:00:00,180.3,180.3,178.01,178.55,9870.0,162.0535,162.0535,159.9952,160.4806,9870.0
2020-03-12 11:05:00,178.65,178.75,176.31,176.39,12766.0,160.5705,160.6603,158.4673,158.5392,12766.0
2020-03-12 11:10:00,176.64,176.64,175.16,175.25,17296.0,158.7639,158.7639,157.4336,157.5145,17296.0
2020-03-12 11:15:00,175.14,176.21,174.72,175.05,29409.0,157.4157,158.3774,157.0382,157.3348,29409.0
2020-03-12 11:20:00,174.97,175.31,173.86,175.1,21883.0,157.2629,157.5685,156.2652,157.3797,21883.0
2020-03-12 11:25:00,175.17,175.74,174.64,175.58,46720.0,157.4426,157.9549,156.9663,157.8111,46720.0
2020-03-12 11:30:00,175.59,176.14,174.78,175.04,37149.0,157.8201,158.3145,157.0921,157.3258,37149.0
2020-03-12 11:35:00,175.03,176.0,175.02,175.5,32926.0,157.3168,158.1886,157.3078,157.7392,32926.0
2020-03-12 11:40:00,175.62,176.26,175.05,175.75,22687.0,157.8471,158.4223,157.3348,157.9639,22687.0
2020-03-12 11:45:00,175.91,175.91,175.19,175.19,22259.0,158.1077,158.1077,157.4606,157.4606,22259.0
2020-03-12 11:50:00,175.18,175.32,174.09,175.32,26145.0,157.4516,157.5775,156.4719,157.5775,26145.0
2020-03-12 11:55:00,175.22,175.86,175.09,175.79,16984.0,157.4876,158.0628,157.3707,157.9999,16984.0
2020-03-12 12:00:00,175.7,175.73,174.17,174.18,25787.0,157.919,157.946,156.5438,156.5528,25787.0
2020-03-12 12:05:00,174.18,174.7,173.56,173.57,17510.0,156.5528,157.0202,155.9956,156.0046,17510.0
2020-03-12 12:10:00,173.81,174.16,173.02,173.72,15908.0,156.2203,156.5348,155.5102,156.1394,15908.0
2020-03-12 12:15:00,173.83,174.8,173.35,174.03,16386.0,156.2382,157.1101,155.8068,156.418,16386.0
2020-03-12 12:20:00,174.1,175.55,173.93,175.5,24081.0,156.4809,157.7842,156.3281,157.7392,24081.0
2020-03-12 12:25:00,175.39,175.39,174.08,174.28,19973.0,157.6404,157.6404,156.4629,156.6427,19973.0
2020-03-12 12:30:00,174.13,174.13,172.42,172.71,17727.0,156.5079,156.5079,154.9709,155.2316,17727.0
2020-03-12 12:35:00,172.58,172.69,171.22,172.15,19416.0,155.1147,155.2136,153.8924,154.7283,19416.0
2020-03-12 12:40:00,171.91,172.0,170.63,171.45,14665.0,154.5125,154.5934,153.3621,154.0991,14665.0
2020-03-12 12:45:00,171.36,172.2,171.14,171.59,18497.0,154.0182,154.7732,153.8205,154.2249,18497.0
2020-03-12 12:50:00,171.86,174.86,171.86,174.25,17505.0,154.4676,157.164,154.4676,156.6157,17505.0
2020-03-12 12:55:00,174.06,177.98,174.05,176.86,47259.0,156.445,159.9683,156.436,158.9616,47259.0
2020-03-12 13:00:00,177.08,180.48,175.47,180.12,48205.0,159.1593,162.2153,157.7123,161.8917,48205.0
2020-03-12 13:05:00,180.13,180.84,177.68,177.76,24833.0,161.9007,162.5388,159.6986,159.7705,24833.0
2020-03-12 13:10:00,177.99,178.3,174.78,175.01,26824.0,159.9772,160.2559,157.0921,157.2988,26824.0
2020-03-12 13:15:00,175.14,175.24,173.65,174.27,15328.0,157.4157,157.5055,156.0765,156.6337,15328.0
2020-03-12 13:20:00,174.22,174.31,172.85,173.19,16918.0,156.5888,156.6697,155.3574,155.663,16918.0
2020-03-12 13:25:00,172.9,172.9,171.16,172.73,29896.0,155.4024,155.4024,153.8384,155.2496,29896.0
2020-03-12 13:30:00,172.65,174.1,171.55,171.78,14102.0,155.1777,156.4809,154.189,154.3957,14102.0
2020-03-12 13:35:00,171.66,171.79,171.09,171.31,36525.0,154.2878,154.4047,153.7755,153.9733,36525.0
2020-03-12 13:40:00,171.41,171.55,170.55,171.06,13197.0,154.0631,154.189,153.2902,153.7486,13197.0
2020-03-12 13:45:00,171.02,172.16,170.2,172.0,14692.0,153.7126,154.7372,152.9756,154.5934,14692.0
2020-03-12 13:50:00,171.94,172.67,170.86,171.41,13541.0,154.5395,155.1956,153.5688,154.0631,13541.0
2020-03-12 13:55:00,171.44,172.53,170.84,172.53,9112.0,154.0901,155.0698,153.5508,155.0698,9112.0
2020-03-12 14:00:00,172.39,172.79,170.18,171.45,19639.0,154.944,155.3035,152.9576,154.0991,19639.0
2020-03-12 14:05:00,171.55,172.56,170.42,170.65,12668.0,154.189,155.0968,153.1733,153.3801,12668.0
2020-03-12 14:10:00,170.7,170.99,169.2,169.55,24639.0,153.425,153.6857,152.0768,152.3914,24639.0
2020-03-12 14:15:00,169.84,169.85,168.72,168.86,18597.0,152.652,152.661,151.6454,151.7712,18597.0
2020-03-12 14:20:00,168.89,169.77,168.72,169.01,20326.0,151.7982,152.5891,151.6454,151.906,20326.0
2020-03-12 14:25:00,169.38,169.92,168.75,169.17,16620.0,152.2386,152.7239,151.6723,152.0498,16620.0
2020-03-12 14:30:00,169.06,170.3,168.99,169.93,20841.0,151.951,153.0655,151.8881,152.7329,20841.0
2020-03-12 14:35:00,169.92,169.92,169.14,169.18,12743.0,152.7239,152.7239,152.0229,152.0588,12743.0
2020-03-12 14:40:00,169.14,169.5,168.8,168.96,12923.0,152.0229,152.3464,151.7173,151.8611,12923.0
2020-03-12 14:45:00,168.96,169.41,168.16,169.38,30017.0,151.8611,152.2655,151.142,152.2386,30017.0
2020-03-12 14:50:00,169.36,170.05,168.17,168.17,40424.0,152.2206,152.8408,151.151,151.151,40424.0
2020-03-12 14:55:00,168.4,169.15,167.04,167.04,21495.0,151.3578,152.0319,150.1354,150.1354,21495.0
2020-03-12 15:00:00,167.23,167.88,167.17,167.6,22210.0,150.3062,150.8904,150.2522,150.6387,22210.0
2020-03-12 15:05:00,167.66,168.86,167.24,168.54,18113.0,150.6926,151.7712,150.3152,151.4836,18113.0
2020-03-12 15:10:00,168.8,169.44,168.11,168.25,13470.0,151.7173,152.2925,151.0971,151.2229,13470.0
2020-03-12 15:15:00,168.32,168.32,167.18,167.48,21712.0,151.2859,151.2859,150.2612,150.5309,21712.0
2020-03-12 15:20:00,167.35,167.54,165.78,166.36,28367.0,150.414,150.5848,149.0029,149.5242,28367.0
2020-03-12 15:25:00,166.67,167.54,164.12,165.21,47122.0,149.8028,150.5848,147.5109,148.4906,47122.0
2020-03-12 15:30:00,165.19,166.14,164.85,165.82,38938.0,148.4726,149.3265,148.167,149.0389,38938.0
2020-03-12 15:35:00,165.78,166.2,165.41,166.02,27885.0,149.0029,149.3804,148.6704,149.2186,27885.0
2020-03-12 15:40:00,165.93,167.57,165.87,166.43,31055.0,149.1377,150.6118,149.0838,149.5871,31055.0
2020-03-12 15:45:00,166.57,167.2,165.73,167.18,37653.0,149.713,150.2792,148.958,150.2612,37653.0
2020-03-12 15:50:00,167.15,169.22,167.08,168.4,70966.0,150.2343,152.0948,150.1713,151.3578,70966.0
2020-03-12 15:55:00,168.39,168.39,166.01,166.03,167092.0,151.3488,151.3488,149.2096,149.2276,167092.0
2020-03-13 09:30:00,174.63,177.03,174.63,174.87,40101.0,156.9573,159.1144,156.9573,157.173,40101.0
2020-03-13 09:35:00,174.65,175.41,173.79,174.04,12373.0,156.9753,157.6583,156.2023,156.427,12373.0
2020-03-13 09:40:00,174.02,174.02,172.21,173.44,16975.0,156.409,156.409,154.7822,155.8877,16975.0
2020-03-13 09:45:00,173.51,174.14,173.2,173.3,15257.0,155.9506,156.5169,155.672,155.7619,15257.0
2020-03-13 09:50:00,173.22,173.23,170.61,170.72,15451.0,155.69,155.699,153.3441,153.443,15451.0
2020-03-13 09:55:00,170.52,171.0,170.1,170.71,12065.0,153.2632,153.6946,152.8857,153.434,12065.0
2020-03-13 10:00:00,170.47,171.06,169.89,170.78,19400.0,153.2183,153.7486,152.697,153.4969,19400.0
2020-03-13 10:05:00,170.59,170.85,170.01,170.01,11564.0,153.3261,153.5598,152.8048,152.8048,11564.0
2020-03-13 10:10:00,169.9,170.97,169.46,169.98,16525.0,152.706,153.6677,152.3105,152.7779,16525.0
2020-03-13 10:15:00,169.55,171.87,169.55,171.71,15419.0,152.3914,154.4766,152.3914,154.3328,15419.0
2020-03-13 10:20:00,171.7,172.04,171.47,171.63,32493.0,154.3238,154.6294,154.1171,154.2609,32493.0
2020-03-13 10:25:00,171.47,171.48,169.65,170.77,16947.0,154.1171,154.1261,152.4813,153.4879,16947.0
2020-03-13 10:30:00,170.34,170.44,169.87,169.87,11707.0,153.1014,153.1913,152.679,152.679,11707.0
2020-03-13 10:35:00,169.74,169.74,168.4,168.71,12882.0,152.5622,152.5622,151.3578,151.6364,12882.0
2020-03-13 10:40:00,169.0,169.37,168.04,168.64,32574.0,151.897,152.2296,151.0342,151.5735,32574.0
2020-03-13 10:45:00,168.36,169.35,168.36,168.81,23004.0,151.3218,152.2116,151.3218,151.7263,23004.0
2020-03-13 10:50:00,168.7,169.75,168.66,169.64,16804.0,151.6274,152.5711,151.5914,152.4723,16804.0
2020-03-13 10:55:00,169.37,169.45,168.45,168.64,35109.0,152.2296,152.3015,151.4027,151.5735,35109.0
2020-03-13 11:00:00,168.74,169.41,168.48,169.05,38654.0,151.6634,152.2655,151.4297,151.942,38654.0
2020-03-13 11:05:00,169.07,169.27,168.61,169.24,20467.0,151.96,152.1397,151.5465,152.1128,20467.0
2020-03-13 11:10:00,169.25,169.35,168.59,169.29,9152.0,152.1217,152.2116,151.5285,152.1577,9152.0
2020-03-13 11:15:00,169.14,169.28,168.3,168.55,11836.0,152.0229,152.1487,151.2679,151.4926,11836.0
2020-03-13 11:20:00,168.41,168.57,167.6,167.7,5739.0,151.3667,151.5106,150.6387,150.7286,5739.0
2020-03-13 11:25:00,167.55,167.69,166.78,166.78,8474.0,150.5938,150.7196,149.9017,149.9017,8474.0
2020-03-13 11:30:00,165.89,166.58,164.71,164.71,12638.0,149.1018,149.7219,148.0412,148.0412,12638.0
2020-03-13 11:35:00,164.74,166.51,164.74,166.36,15380.0,148.0682,149.659,148.0682,149.5242,15380.0
2020-03-13 11:40:00,166.05,166.05,164.81,165.02,28836.0,149.2456,149.2456,148.1311,148.3198,28836.0
2020-03-13 11:45:00,165.12,165.39,164.89,165.03,20014.0,148.4097,148.6524,148.203,148.3288,20014.0
2020-03-13 11:50:00,165.02,166.23,164.93,166.0,7161.0,148.3198,149.4074,148.2389,149.2006,7161.0
2020-03-13 11:55:00,166.1,167.69,166.1,167.32,7204.0,149.2905,150.7196,149.2905,150.3871,7204.0
2020-03-13 12:00:00,167.57,167.84,165.88,166.22,7266.0,150.6118,150.8544,149.0928,149.3984,7266.0
2020-03-13 12:05:00,165.8,166.15,164.95,165.87,12525.0,149.0209,149.3355,148.2569,149.0838,12525.0
2020-03-13 12:10:00,165.72,166.15,165.35,165.87,6649.0,148.949,149.3355,148.6164,149.0838,6649.0
2020-03-13 12:15:00,165.79,165.94,165.09,165.25,7742.0,149.0119,149.1467,148.3827,148.5265,7742.0
2020-03-13 12:20:00,165.45,165.84,164.97,165.29,9969.0,148.7063,149.0568,148.2749,148.5625,9969.0
2020-03-13 12:25:00,165.11,165.43,164.78,164.84,12753.0,148.4007,148.6883,148.1041,148.158,12753.0
2020-03-13 12:30:00,164.74,166.41,164.47,166.41,15909.0,148.0682,149.5692,147.8255,149.5692,15909.0
2020-03-13 12:35:00,166.27,166.42,165.59,166.34,5502.0,149.4433,149.5781,148.8321,149.5062,5502.0
2020-03-13 12:40:00,166.57,168.41,166.52,168.41,15324.0,149.713,151.3667,149.668,151.3667,15324.0
2020-03-13 12:45:00,168.2,168.85,168.01,168.58,9082.0,151.178,151.7622,151.0072,151.5195,9082.0
2020-03-13 12:50:00,168.36,169.45,168.36,168.68,27161.0,151.3218,152.3015,151.3218,151.6094,27161.0
2020-03-13 12:55:00,168.64,171.4,168.44,169.3,59046.0,151.5735,154.0542,151.3937,152.1667,59046.0
2020-03-13 13:00:00,168.9,169.37,167.72,167.72,7404.0,151.8072,152.2296,150.7466,150.7466,7404.0
2020-03-13 13:05:00,167.39,167.55,167.02,167.54,4922.0,150.45,150.5938,150.1174,150.5848,4922.0
2020-03-13 13:10:00,167.1,167.99,166.92,167.99,8882.0,150.1893,150.9893,150.0275,150.9893,8882.0
2020-03-13 13:15:00,168.0,168.11,167.76,168.11,3615.0,150.9982,151.0971,150.7825,151.0971,3615.0
2020-03-13 13:20:00,168.37,168.98,168.13,168.75,12461.0,151.3308,151.8791,151.1151,151.6723,12461.0
2020-03-13 13:25:00,168.8,169.33,168.65,169.0,19445.0,151.7173,152.1936,151.5825,151.897,19445.0
2020-03-13 13:30:00,168.98,169.71,168.98,169.34,6788.0,151.8791,152.5352,151.8791,152.2026,6788.0
2020-03-13 13:35:00,169.12,169.22,168.47,168.96,10835.0,152.0049,152.0948,151.4207,151.8611,10835.0
2020-03-13 13:40:00,169.46,170.66,169.46,169.67,5096.0,152.3105,153.389,152.3105,152.4992,5096.0
2020-03-13 13:45:00,169.83,170.72,169.7,170.5,7425.0,152.643,153.443,152.5262,153.2452,7425.0
2020-03-13 13:50:00,170.77,171.11,170.47,170.69,7720.0,153.4879,153.7935,153.2183,153.416,7720.0
2020-03-13 13:55:00,170.81,170.87,169.87,170.13,9894.0,153.5239,153.5778,152.679,152.9127,9894.0
2020-03-13 14:00:00,170.01,170.23,169.13,169.74,11314.0,152.8048,153.0026,152.0139,152.5622,11314.0
2020-03-13 14:05:00,169.89,169.89,167.97,168.49,14216.0,152.697,152.697,150.9713,151.4387,14216.0
2020-03-13 14:10:00,168.2,169.86,168.2,169.43,17490.0,151.178,152.67,151.178,152.2835,17490.0
2020-03-13 14:15:00,169.32,170.4,169.32,170.08,24675.0,152.1847,153.1554,152.1847,152.8677,24675.0
2020-03-13 14:20:00,170.23,170.94,169.91,170.64,28069.0,153.0026,153.6407,152.7149,153.3711,28069.0
2020-03-13 14:25:00,170.7,170.7,170.18,170.3,30810.0,153.425,153.425,152.9576,153.0655,30810.0
2020-03-13 14:30:00,170.48,170.61,170.19,170.25,27716.0,153.2273,153.3441,152.9666,153.0205,27716.0
2020-03-13 14:35:00,170.33,170.33,169.87,169.97,28158.0,153.0924,153.0924,152.679,152.7689,28158.0
2020-03-13 14:40:00,169.96,171.35,169.8,171.25,65688.0,152.7599,154.0092,152.6161,153.9193,65688.0
2020-03-13 14:45:00,171.2,171.41,170.83,171.14,34401.0,153.8744,154.0631,153.5418,153.8205,34401.0
2020-03-13 14:50:00,171.14,171.84,170.87,171.45,18065.0,153.8205,154.4496,153.5778,154.0991,18065.0
2020-03-13 14:55:00,171.58,172.07,171.37,171.98,19714.0,154.2159,154.6564,154.0272,154.5755,19714.0
2020-03-13 15:00:00,171.81,173.04,171.73,171.92,16687.0,154.4227,155.5282,154.3508,154.5215,16687.0
2020-03-13 15:05:00,172.13,172.85,171.82,171.83,9576.0,154.7103,155.3574,154.4317,154.4406,9576.0
2020-03-13 15:10:00,171.8,172.04,170.41,171.98,25208.0,154.4137,154.6294,153.1643,154.5755,25208.0
2020-03-13 15:15:00,172.11,172.32,171.52,172.15,12987.0,154.6923,154.8811,154.162,154.7283,12987.0
2020-03-13 15:20:00,172.17,172.45,171.74,172.22,17803.0,154.7462,154.9979,154.3597,154.7912,17803.0
2020-03-13 15:25:00,172.2,172.62,171.74,172.62,18624.0,154.7732,155.1507,154.3597,155.1507,18624.0
2020-03-13 15:30:00,172.62,173.16,170.9,171.92,69313.0,155.1507,155.636,153.6048,154.5215,69313.0
2020-03-13 15:35:00,171.72,173.21,171.0,172.45,35486.0,154.3418,155.681,153.6946,154.9979,35486.0
2020-03-13 15:40:00,172.81,173.91,172.05,173.79,20301.0,155.3215,156.3101,154.6384,156.2023,20301.0
2020-03-13 15:45:00,173.86,175.0,173.76,174.45,30173.0,156.2652,157.2898,156.1753,156.7955,30173.0
2020-03-13 15:50:00,174.7,178.64,174.59,178.31,50640.0,157.0202,160.5615,156.9213,160.2649,50640.0
2020-03-13 15:55:00,178.59,178.59,175.73,177.62,172617.0,160.5165,160.5165,157.946,159.6447,172617.0
2020-03-16 09:45:00,155.0,157.0,149.21,153.78,48035.0,139.3139,141.1115,134.1098,138.2173,48035.0
2020-03-16 09:50:00,153.87,163.62,153.78,163.62,30245.0,138.2982,147.0615,138.2173,147.0615,30245.0
2020-03-16 09:55:00,163.62,166.47,162.85,166.17,18566.0,147.0615,149.6231,146.3694,149.3534,18566.0
2020-03-16 10:00:00,165.43,165.82,160.7,160.7,30017.0,148.6883,149.0389,144.437,144.437,30017.0
2020-03-16 10:05:00,161.88,163.99,161.73,162.86,18089.0,145.4976,147.3941,145.3628,146.3784,18089.0
2020-03-16 10:10:00,163.22,164.96,162.6,164.84,16023.0,146.702,148.2659,146.1447,148.158,16023.0
2020-03-16 10:15:00,164.84,164.85,160.87,160.95,19391.0,148.158,148.167,144.5898,144.6617,19391.0
2020-03-16 10:20:00,161.08,162.03,160.12,162.03,13743.0,144.7786,145.6324,143.9157,145.6324,13743.0
2020-03-16 10:25:00,161.1,161.93,159.73,159.73,11650.0,144.7965,145.5425,143.5652,143.5652,11650.0
2020-03-16 10:30:00,159.92,162.09,159.91,161.9,12389.0,143.7359,145.6863,143.727,145.5156,12389.0
2020-03-16 10:35:00,162.11,162.87,161.07,162.47,16055.0,145.7043,146.3874,144.7696,146.0279,16055.0
2020-03-16 10:40:00,162.56,162.93,161.85,162.28,20113.0,146.1088,146.4413,145.4706,145.8571,20113.0
2020-03-16 10:45:00,162.28,163.78,161.68,161.9,20314.0,145.8571,147.2053,145.3178,145.5156,20314.0
2020-03-16 10:50:00,161.8,162.62,160.72,162.59,9884.0,145.4257,146.1627,144.455,146.1357,9884.0
2020-03-16 10:55:00,162.36,162.61,160.48,161.15,10276.0,145.929,146.1537,144.2393,144.8415,10276.0
2020-03-16 11:00:00,161.41,161.41,159.38,159.38,8075.0,145.0752,145.0752,143.2506,143.2506,8075.0
2020-03-16 11:05:00,158.9,160.58,158.01,160.58,10640.0,142.8192,144.3292,142.0192,144.3292,10640.0
2020-03-16 11:10:00,160.66,163.38,160.65,163.1,10121.0,144.4011,146.8458,144.3921,146.5941,10121.0
2020-03-16 11:15:00,163.2,164.11,162.78,163.78,14864.0,146.684,147.5019,146.3065,147.2053,14864.0
2020-03-16 11:20:00,163.73,165.54,163.73,164.94,12156.0,147.1604,148.7872,147.1604,148.2479,12156.0
2020-03-16 11:25:00,164.77,165.39,164.34,165.17,20546.0,148.0951,148.6524,147.7086,148.4546,20546.0
2020-03-16 11:30:00,165.31,166.35,164.31,164.31,10550.0,148.5805,149.5152,147.6817,147.6817,10550.0
2020-03-16 11:35:00,164.28,165.88,164.06,164.72,15137.0,147.6547,149.0928,147.457,148.0502,15137.0
2020-03-16 11:40:00,164.49,164.71,161.35,161.81,10403.0,147.8435,148.0412,145.0212,145.4347,10403.0
2020-03-16 11:45:00,161.86,161.87,160.62,161.0,10281.0,145.4796,145.4886,144.3651,144.7066,10281.0
2020-03-16 11:50:00,161.03,161.64,160.65,161.36,8887.0,144.7336,145.2819,144.3921,145.0302,8887.0
2020-03-16 11:55:00,161.43,162.7,161.26,162.66,8120.0,145.0931,146.2346,144.9403,146.1987,8120.0
2020-03-16 12:00:00,163.12,164.23,162.42,164.22,9446.0,146.6121,147.6098,145.9829,147.6008,9446.0
2020-03-16 12:05:00,163.8,164.45,163.22,163.22,6565.0,147.2233,147.8075,146.702,146.702,6565.0
2020-03-16 12:10:00,163.03,164.06,161.05,161.07,8221.0,146.5312,147.457,144.7516,144.7696,8221.0
2020-03-16 12:15:00,160.52,161.19,159.54,159.84,8464.0,144.2752,144.8774,143.3944,143.664,8464.0
2020-03-16 12:20:00,159.83,160.68,159.55,160.68,10232.0,143.6551,144.419,143.4034,144.419,10232.0
2020-03-16 12:25:00,160.57,162.37,160.46,161.66,12899.0,144.3202,145.938,144.2213,145.2999,12899.0
2020-03-16 12:30:00,162.04,162.14,161.3,162.14,8545.0,145.6414,145.7313,144.9763,145.7313,8545.0
2020-03-16 12:35:00,162.05,162.75,161.37,162.02,10862.0,145.6504,146.2795,145.0392,145.6234,10862.0
2020-03-16 12:40:00,162.02,162.17,161.15,161.33,7712.0,145.6234,145.7582,144.8415,145.0033,7712.0
2020-03-16 12:45:00,161.33,161.38,159.38,159.38,6369.0,145.0033,145.0482,143.2506,143.2506,6369.0
2020-03-16 12:50:00,159.51,159.63,158.25,158.4,15260.0,143.3674,143.4753,142.235,142.3698,15260.0
2020-03-16 12:55:00,158.34,159.52,158.06,159.5,15543.0,142.3158,143.3764,142.0642,143.3584,15543.0
2020-03-16 13:00:00,159.22,160.45,159.18,160.06,18339.0,143.1068,144.2123,143.0708,143.8618,18339.0
2020-03-16 13:05:00,160.24,160.37,158.89,159.38,6151.0,144.0236,144.1404,142.8102,143.2506,6151.0
2020-03-16 13:10:00,159.39,161.87,159.26,160.93,8287.0,143.2596,145.4886,143.1427,144.6437,8287.0
2020-03-16 13:15:00,161.16,161.16,159.33,159.73,15868.0,144.8505,144.8505,143.2057,143.5652,15868.0
2020-03-16 13:20:00,159.74,160.72,159.13,160.72,5686.0,143.5742,144.455,143.0259,144.455,5686.0
2020-03-16 13:25:00,160.47,160.67,159.09,159.41,8315.0,144.2303,144.41,142.9899,143.2776,8315.0
2020-03-16 13:30:00,159.21,159.21,157.29,157.48,8034.0,143.0978,143.0978,141.3721,141.5429,8034.0
2020-03-16 13:35:00,157.66,158.52,156.19,158.27,8112.0,141.7047,142.4776,140.3834,142.2529,8112.0
2020-03-16 13:40:00,158.59,158.78,157.84,158.43,11275.0,142.5405,142.7113,141.8664,142.3967,11275.0
2020-03-16 13:45:00,158.15,159.46,158.15,158.79,20430.0,142.1451,143.3225,142.1451,142.7203,20430.0
2020-03-16 13:50:00,159.14,159.44,158.7,159.18,6888.0,143.0349,143.3045,142.6394,143.0708,6888.0
2020-03-16 13:55:00,158.97,159.73,158.97,159.28,6636.0,142.8821,143.5652,142.8821,143.1607,6636.0
2020-03-16 14:00:00,159.2,159.26,157.18,157.21,13174.0,143.0888,143.1427,141.2732,141.3002,13174.0
2020-03-16 14:05:00,157.07,157.94,156.67,156.97,7878.0,141.1744,141.9563,140.8148,141.0845,7878.0
2020-03-16 14:10:00,157.06,158.11,156.96,157.86,7666.0,141.1654,142.1091,141.0755,141.8844,7666.0
2020-03-16 14:15:00,157.58,158.05,156.98,157.09,9213.0,141.6328,142.0552,141.0935,141.1923,9213.0
2020-03-16 14:20:00,157.29,157.41,156.71,156.71,11746.0,141.3721,141.48,140.8508,140.8508,11746.0
2020-03-16 14:25:00,156.45,157.71,156.23,157.52,11243.0,140.6171,141.7496,140.4194,141.5788,11243.0
2020-03-16 14:30:00,157.74,159.41,157.69,159.41,20325.0,141.7766,143.2776,141.7316,143.2776,20325.0
2020-03-16 14:35:00,159.62,159.64,157.49,157.62,19259.0,143.4663,143.4843,141.5519,141.6687,19259.0
2020-03-16 14:40:00,157.32,157.32,156.01,156.75,12227.0,141.3991,141.3991,140.2216,140.8868,12227.0
2020-03-16 14:45:00,156.75,156.87,155.85,156.34,11581.0,140.8868,140.9946,140.0778,140.5182,11581.0
2020-03-16 14:50:00,156.51,157.53,156.04,157.02,13400.0,140.671,141.5878,140.2486,141.1294,13400.0
2020-03-16 14:55:00,156.79,157.82,156.22,157.33,17473.0,140.9227,141.8485,140.4104,141.4081,17473.0
2020-03-16 15:00:00,157.2,157.94,156.56,156.9,15091.0,141.2912,141.9563,140.716,141.0216,15091.0
2020-03-16 15:05:00,156.7,157.38,156.25,156.37,17446.0,140.8418,141.453,140.4374,140.5452,17446.0
2020-03-16 15:10:00,156.26,156.44,155.05,155.16,22694.0,140.4463,140.6081,139.3588,139.4577,22694.0
2020-03-16 15:15:00,155.08,156.18,155.01,155.01,22319.0,139.3858,140.3744,139.3228,139.3228,22319.0
2020-03-16 15:20:00,155.17,155.71,154.8,155.21,31648.0,139.4666,139.952,139.1341,139.5026,31648.0
2020-03-16 15:25:00,155.22,155.31,153.8,153.94,24590.0,139.5116,139.5925,138.2353,138.3611,24590.0
2020-03-16 15:30:00,153.61,153.75,151.3,151.71,44768.0,138.0645,138.1904,135.9883,136.3568,44768.0
2020-03-16 15:35:00,151.84,152.77,151.61,152.75,50030.0,136.4736,137.3095,136.2669,137.2916,50030.0
2020-03-16 15:40:00,152.77,155.9,152.46,155.9,33502.0,137.3095,140.1228,137.0309,140.1228,33502.0
2020-03-16 15:45:00,155.72,156.36,154.93,155.22,36668.0,139.961,140.5362,139.2509,139.5116,36668.0
2020-03-16 15:50:00,154.97,155.16,152.93,153.67,68202.0,139.2869,139.4577,137.4533,138.1185,68202.0
2020-03-16 15:55:00,153.59,153.69,151.09,152.06,137096.0,138.0465,138.1364,135.7995,136.6714,137096.0
2020-03-17 09:30:00,155.32,157.87,155.32,156.5,24577.0,139.6015,141.8934,139.6015,140.6621,24577.0
2020-03-17 09:35:00,155.5,157.29,154.12,154.12,20026.0,139.7633,141.3721,138.5229,138.5229,20026.0
2020-03-17 09:40:00,153.52,154.06,152.23,152.41,12115.0,137.9836,138.469,136.8242,136.986,12115.0
2020-03-17 09:45:00,152.31,155.49,152.31,154.65,25124.0,136.8961,139.7543,136.8961,138.9993,25124.0
2020-03-17 09:50:00,154.98,154.98,152.58,152.59,11738.0,139.2959,139.2959,137.1388,137.1477,11738.0
2020-03-17 09:55:00,153.13,153.16,152.33,152.53,12766.0,137.6331,137.6601,136.9141,137.0938,12766.0
2020-03-17 10:00:00,152.73,153.27,151.4,153.27,20344.0,137.2736,137.7589,136.0782,137.7589,20344.0
2020-03-17 10:05:00,153.72,155.47,153.26,154.91,29785.0,138.1634,139.7363,137.7499,139.233,29785.0
2020-03-17 10:10:00,154.86,155.17,153.71,153.87,22371.0,139.188,139.4666,138.1544,138.2982,22371.0
2020-03-17 10:15:00,153.73,154.47,152.35,152.5,8693.0,138.1724,138.8375,136.932,137.0669,8693.0
2020-03-17 10:20:00,152.72,154.49,152.53,153.34,9170.0,137.2646,138.8555,137.0938,137.8218,9170.0
2020-03-17 10:25:00,153.35,154.65,153.06,154.56,20771.0,137.8308,138.9993,137.5702,138.9184,20771.0
2020-03-17 10:30:00,154.48,154.62,153.25,154.26,12691.0,138.8465,138.9723,137.741,138.6487,12691.0
2020-03-17 10:35:00,153.13,155.86,153.13,154.02,8060.0,137.6331,140.0868,137.6331,138.433,8060.0
2020-03-17 10:40:00,154.79,156.34,154.21,156.34,6847.0,139.1251,140.5182,138.6038,140.5182,6847.0
2020-03-17 10:45:00,156.75,156.75,155.39,156.15,5114.0,140.8868,140.8868,139.6644,140.3475,5114.0
2020-03-17 10:50:00,156.02,156.61,155.7,156.25,14910.0,140.2306,140.7609,139.943,140.4374,14910.0
2020-03-17 10:55:00,156.17,158.21,155.98,158.21,15575.0,140.3654,142.199,140.1947,142.199,15575.0
2020-03-17 11:00:00,157.97,158.67,157.56,157.57,13249.0,141.9833,142.6124,141.6148,141.6238,13249.0
2020-03-17 11:05:00,157.72,159.77,157.72,159.77,6774.0,141.7586,143.6011,141.7586,143.6011,6774.0
2020-03-17 11:10:00,159.35,160.23,159.35,160.06,7228.0,143.2236,144.0146,143.2236,143.8618,7228.0
2020-03-17 11:15:00,160.16,161.41,159.85,161.37,20062.0,143.9517,145.0752,143.673,145.0392,20062.0
2020-03-17 11:20:00,161.49,162.52,160.71,160.83,22915.0,145.1471,146.0728,144.446,144.5539,22915.0
2020-03-17 11:25:00,160.97,162.38,160.97,162.37,9181.0,144.6797,145.947,144.6797,145.938,9181.0
2020-03-17 11:30:00,162.37,162.84,160.96,161.12,11437.0,145.938,146.3604,144.6707,144.8145,11437.0
2020-03-17 11:35:00,161.58,161.58,159.12,159.44,13427.0,145.228,145.228,143.0169,143.3045,13427.0
2020-03-17 11:40:00,159.65,160.71,159.45,160.11,28590.0,143.4933,144.446,143.3135,143.9067,28590.0
2020-03-17 11:45:00,159.96,160.92,159.95,160.87,8381.0,143.7719,144.6347,143.7629,144.5898,8381.0
2020-03-17 11:50:00,160.57,161.94,160.07,161.94,6700.0,144.3202,145.5515,143.8708,145.5515,6700.0
2020-03-17 11:55:00,162.36,162.91,160.97,162.53,10100.0,145.929,146.4234,144.6797,146.0818,10100.0
2020-03-17 12:00:00,162.73,164.8,162.73,164.46,7436.0,146.2616,148.1221,146.2616,147.8165,7436.0
2020-03-17 12:05:00,164.74,167.36,164.74,166.99,21056.0,148.0682,150.423,148.0682,150.0905,21056.0
2020-03-17 12:10:00,166.98,167.86,166.77,167.84,13688.0,150.0815,150.8724,149.8927,150.8544,13688.0
2020-03-17 12:15:00,167.52,167.52,163.89,164.7,12826.0,150.5668,150.5668,147.3042,148.0322,12826.0
2020-03-17 12:20:00,164.86,164.86,162.65,163.15,8343.0,148.176,148.176,146.1897,146.6391,8343.0
2020-03-17 12:25:00,162.74,163.12,162.36,162.78,11369.0,146.2706,146.6121,145.929,146.3065,11369.0
2020-03-17 12:30:00,162.88,163.46,162.21,162.79,19842.0,146.3964,146.9177,145.7942,146.3155,19842.0
2020-03-17 12:35:00,162.54,162.55,160.87,161.53,7041.0,146.0908,146.0998,144.5898,145.183,7041.0
2020-03-17 12:40:00,161.82,162.48,160.68,160.88,6450.0,145.4437,146.0369,144.419,144.5988,6450.0
2020-03-17 12:45:00,161.03,161.18,160.03,160.92,7904.0,144.7336,144.8684,143.8348,144.6347,7904.0
2020-03-17 12:50:00,160.58,160.87,160.0,160.08,4498.0,144.3292,144.5898,143.8078,143.8798,4498.0
2020-03-17 12:55:00,160.25,161.52,160.03,161.52,12543.0,144.0325,145.174,143.8348,145.174,12543.0
2020-03-17 13:00:00,161.75,162.84,161.51,162.12,9035.0,145.3807,146.3604,145.165,145.7133,9035.0
2020-03-17 13:05:00,161.89,162.27,160.53,160.8,11468.0,145.5066,145.8481,144.2842,144.5269,11468.0
2020-03-17 13:10:00,160.78,161.46,160.05,160.97,30191.0,144.5089,145.1201,143.8528,144.6797,30191.0
2020-03-17 13:15:00,161.06,161.87,160.91,161.74,11649.0,144.7606,145.4886,144.6258,145.3718,11649.0
2020-03-17 13:20:00,162.27,162.35,161.26,161.56,7390.0,145.8481,145.92,144.9403,145.21,7390.0
2020-03-17 13:25:00,161.54,161.57,160.61,161.4,11816.0,145.192,145.219,144.3561,145.0662,11816.0
2020-03-17 13:30:00,161.45,163.44,160.82,162.63,14093.0,145.1111,146.8997,144.5449,146.1717,14093.0
2020-03-17 13:35:00,162.48,163.99,162.48,163.69,8363.0,146.0369,147.3941,146.0369,147.1244,8363.0
2020-03-17 13:40:00,163.87,166.11,163.84,165.55,7670.0,147.2862,149.2995,147.2592,148.7962,7670.0
2020-03-17 13:45:00,165.55,166.96,165.51,166.47,14299.0,148.7962,150.0635,148.7602,149.6231,14299.0
2020-03-17 13:50:00,166.2,166.21,164.93,165.66,9316.0,149.3804,149.3894,148.2389,148.8951,9316.0
2020-03-17 13:55:00,165.48,165.84,165.16,165.33,13294.0,148.7333,149.0568,148.4457,148.5984,13294.0
2020-03-17 14:00:00,165.52,165.7,164.69,165.43,12141.0,148.7692,148.931,148.0232,148.6883,12141.0
2020-03-17 14:05:00,165.43,167.04,165.4,166.58,12094.0,148.6883,150.1354,148.6614,149.7219,12094.0
2020-03-17 14:10:00,166.59,167.74,166.59,167.53,11125.0,149.7309,150.7646,149.7309,150.5758,11125.0
2020-03-17 14:15:00,167.57,168.7,167.35,168.66,15973.0,150.6118,151.6274,150.414,151.5914,15973.0
2020-03-17 14:20:00,168.88,168.93,166.52,166.66,10345.0,151.7892,151.8341,149.668,149.7939,10345.0
2020-03-17 14:25:00,166.64,168.93,166.53,168.71,32389.0,149.7759,151.8341,149.677,151.6364,32389.0
2020-03-17 14:30:00,168.81,169.97,168.68,169.61,11818.0,151.7263,152.7689,151.6094,152.4453,11818.0
2020-03-17 14:35:00,169.78,170.68,169.36,170.24,25276.0,152.5981,153.407,152.2206,153.0116,25276.0
2020-03-17 14:40:00,170.09,170.26,168.57,168.75,20224.0,152.8767,153.0295,151.5106,151.6723,20224.0
2020-03-17 14:45:00,168.73,168.81,165.87,166.43,21472.0,151.6544,151.7263,149.0838,149.5871,21472.0
2020-03-17 14:50:00,166.55,166.88,165.03,165.81,25462.0,149.695,149.9916,148.3288,149.0299,25462.0
2020-03-17 14:55:00,165.68,166.13,165.31,166.01,19624.0,148.913,149.3175,148.5805,149.2096,19624.0
2020-03-17 15:00:00,166.01,166.04,162.23,162.84,24867.0,149.2096,149.2366,145.8122,146.3604,24867.0
2020-03-17 15:05:00,162.61,164.51,162.48,163.83,18338.0,146.1537,147.8614,146.0369,147.2502,18338.0
2020-03-17 15:10:00,163.83,164.35,163.54,163.87,17103.0,147.2502,147.7176,146.9896,147.2862,17103.0
2020-03-17 15:15:00,164.01,164.11,162.98,163.24,18611.0,147.412,147.5019,146.4863,146.72,18611.0
2020-03-17 15:20:00,163.35,164.74,163.01,163.72,13422.0,146.8188,148.0682,146.5132,147.1514,13422.0
2020-03-17 15:25:00,163.66,164.2,163.23,163.56,21783.0,147.0975,147.5828,146.711,147.0076,21783.0
2020-03-17 15:30:00,163.56,166.44,163.46,165.96,31406.0,147.0076,149.5961,146.9177,149.1647,31406.0
2020-03-17 15:35:00,165.98,166.64,165.39,165.9,37844.0,149.1827,149.7759,148.6524,149.1108,37844.0
2020-03-17 15:40:00,166.02,168.8,166.01,168.02,29130.0,149.2186,151.7173,149.2096,151.0162,29130.0
2020-03-17 15:45:00,168.02,169.48,167.04,168.95,51459.0,151.0162,152.3285,150.1354,151.8521,51459.0
2020-03-17 15:50:00,169.0,169.8,167.41,169.18,76718.0,151.897,152.6161,150.4679,152.0588,76718.0
2020-03-17 15:55:00,168.83,169.85,166.39,169.08,157374.0,151.7442,152.661,149.5512,151.9689,157374.0
2020-03-18 09:30:00,154.94,157.9,152.17,155.61,40374.0,139.2599,141.9204,136.7703,139.8621,40374.0
2020-03-18 09:35:00,155.62,155.92,153.21,153.56,25104.0,139.8711,140.1407,137.705,138.0196,25104.0
2020-03-18 09:40:00,154.39,158.27,154.11,157.99,17132.0,138.7656,142.2529,138.5139,142.0013,17132.0
2020-03-18 09:45:00,158.0,159.35,157.14,159.05,17249.0,142.0103,143.2236,141.2373,142.954,17249.0
2020-03-18 09:50:00,158.97,161.65,158.63,161.28,5750.0,142.8821,145.2909,142.5765,144.9583,5750.0
2020-03-18 09:55:00,161.72,162.56,160.85,162.17,10520.0,145.3538,146.1088,144.5718,145.7582,10520.0
2020-03-18 10:00:00,162.26,163.79,161.85,163.79,17937.0,145.8391,147.2143,145.4706,147.2143,17937.0
2020-03-18 10:05:00,164.43,164.47,162.98,163.25,24698.0,147.7895,147.8255,146.4863,146.7289,24698.0
2020-03-18 10:10:00,163.26,164.5,163.26,164.4,32067.0,146.7379,147.8524,146.7379,147.7626,32067.0
2020-03-18 10:15:00,164.36,165.42,164.22,164.64,33548.0,147.7266,148.6793,147.6008,147.9783,33548.0
2020-03-18 10:20:00,164.61,165.41,163.43,163.61,27512.0,147.9513,148.6704,146.8907,147.0525,27512.0
2020-03-18 10:25:00,163.48,165.0,163.44,164.93,8219.0,146.9357,148.3018,146.8997,148.2389,8219.0
2020-03-18 10:30:00,164.92,166.31,164.71,165.52,21292.0,148.2299,149.4793,148.0412,148.7692,21292.0
2020-03-18 10:35:00,165.37,165.55,164.39,164.87,15786.0,148.6344,148.7962,147.7536,148.185,15786.0
2020-03-18 10:40:00,164.74,165.52,164.43,164.75,14934.0,148.0682,148.7692,147.7895,148.0771,14934.0
2020-03-18 10:45:00,164.59,164.69,163.43,164.09,12778.0,147.9333,148.0232,146.8907,147.4839,12778.0
2020-03-18 10:50:00,164.0,164.01,159.65,159.95,27206.0,147.403,147.412,143.4933,143.7629,27206.0
2020-03-18 10:55:00,159.38,159.99,158.57,158.57,13287.0,143.2506,143.7989,142.5226,142.5226,13287.0
2020-03-18 11:00:00,158.0,158.95,155.92,157.48,25139.0,142.0103,142.8641,140.1407,141.5429,25139.0
2020-03-18 11:05:00,156.6,156.94,154.43,154.5,11985.0,140.7519,141.0575,138.8015,138.8645,11985.0
2020-03-18 11:10:00,154.58,155.67,154.55,154.89,17142.0,138.9364,139.916,138.9094,139.215,17142.0
2020-03-18 11:15:00,154.76,156.17,154.36,155.52,20675.0,139.0981,140.3654,138.7386,139.7812,20675.0
2020-03-18 11:20:00,155.33,156.34,154.28,155.3,33350.0,139.6105,140.5182,138.6667,139.5835,33350.0
2020-03-18 11:25:00,154.86,156.53,154.86,155.95,21226.0,139.188,140.689,139.188,140.1677,21226.0
2020-03-18 11:30:00,156.39,157.61,156.27,157.11,19358.0,140.5632,141.6597,140.4553,141.2103,19358.0
2020-03-18 11:35:00,157.08,158.98,157.08,158.55,14920.0,141.1834,142.8911,141.1834,142.5046,14920.0
2020-03-18 11:40:00,158.35,159.5,157.89,159.15,13684.0,142.3248,143.3584,141.9114,143.0439,13684.0
2020-03-18 11:45:00,159.04,159.86,158.95,159.86,14521.0,142.945,143.682,142.8641,143.682,14521.0
2020-03-18 11:50:00,159.97,162.26,159.96,162.26,15153.0,143.7809,145.8391,143.7719,145.8391,15153.0
2020-03-18 11:55:00,162.34,163.93,162.06,163.72,17269.0,145.911,147.3401,145.6594,147.1514,17269.0
2020-03-18 12:00:00,163.68,164.06,162.36,163.32,13657.0,147.1154,147.457,145.929,146.7919,13657.0
2020-03-18 12:05:00,163.32,167.0,163.19,167.0,20852.0,146.7919,150.0994,146.675,150.0994,20852.0
2020-03-18 12:10:00,167.86,168.09,165.66,165.66,10165.0,150.8724,151.0791,148.8951,148.8951,10165.0
2020-03-18 12:15:00,165.64,165.66,163.83,163.83,5576.0,148.8771,148.8951,147.2502,147.2502,5576.0
2020-03-18 12:20:00,164.22,167.06,164.15,166.85,7564.0,147.6008,150.1534,147.5379,149.9646,7564.0
2020-03-18 12:25:00,167.0,168.53,166.43,167.77,9354.0,150.0994,151.4746,149.5871,150.7915,9354.0
2020-03-18 12:30:00,168.1,168.44,167.0,167.0,13560.0,151.0881,151.3937,150.0994,150.0994,13560.0
2020-03-18 12:35:00,166.99,167.06,165.66,166.16,7430.0,150.0905,150.1534,148.8951,149.3445,7430.0
2020-03-18 12:40:00,165.69,165.94,164.81,165.47,6604.0,148.922,149.1467,148.1311,148.7243,6604.0
2020-03-18 12:45:00,165.66,166.58,165.65,166.54,6401.0,148.8951,149.7219,148.8861,149.686,6401.0
2020-03-18 12:50:00,166.32,167.6,166.32,166.86,15246.0,149.4883,150.6387,149.4883,149.9736,15246.0
2020-03-18 12:55:00,167.31,167.31,166.19,166.28,1390.0,150.3781,150.3781,149.3714,149.4523,1390.0
2020-03-18 13:00:00,166.28,166.28,166.28,166.28,0.0,149.4523,149.4523,149.4523,149.4523,0.0
2020-03-18 13:05:00,166.28,166.28,166.28,166.28,0.0,149.4523,149.4523,149.4523,149.4523,0.0
2020-03-18 13:10:00,164.61,167.47,164.61,166.88,13120.0,147.9513,150.5219,147.9513,149.9916,13120.0
2020-03-18 13:15:00,167.05,169.94,166.55,169.85,31636.0,150.1444,152.7419,149.695,152.661,31636.0
2020-03-18 13:20:00,169.85,169.9,167.75,168.22,20010.0,152.661,152.706,150.7735,151.196,20010.0
2020-03-18 13:25:00,168.23,168.39,166.48,167.21,16590.0,151.205,151.3488,149.6321,150.2882,16590.0
2020-03-18 13:30:00,167.02,167.23,164.5,165.47,19444.0,150.1174,150.3062,147.8524,148.7243,19444.0
2020-03-18 13:35:00,165.13,167.98,165.12,165.65,26855.0,148.4187,150.9803,148.4097,148.8861,26855.0
2020-03-18 13:40:00,165.47,167.45,164.52,164.66,22290.0,148.7243,150.5039,147.8704,147.9963,22290.0
2020-03-18 13:45:00,164.5,165.14,162.57,164.14,11883.0,147.8524,148.4277,146.1178,147.5289,11883.0
2020-03-18 13:50:00,164.43,165.45,163.5,164.67,13085.0,147.7895,148.7063,146.9536,148.0052,13085.0
2020-03-18 13:55:00,164.8,165.35,163.41,164.8,11593.0,148.1221,148.6164,146.8728,148.1221,11593.0
2020-03-18 14:00:00,164.28,166.23,163.84,165.13,10021.0,147.6547,149.4074,147.2592,148.4187,10021.0
2020-03-18 14:05:00,165.15,167.44,164.99,165.39,11947.0,148.4367,150.4949,148.2929,148.6524,11947.0
2020-03-18 14:10:00,165.41,165.41,163.91,164.37,12082.0,148.6704,148.6704,147.3222,147.7356,12082.0
2020-03-18 14:15:00,164.83,165.35,163.69,163.74,9306.0,148.149,148.6164,147.1244,147.1694,9306.0
2020-03-18 14:20:00,163.68,163.9,162.66,162.66,10439.0,147.1154,147.3132,146.1987,146.1987,10439.0
2020-03-18 14:25:00,162.57,163.06,161.62,162.66,12795.0,146.1178,146.5582,145.2639,146.1987,12795.0
2020-03-18 14:30:00,162.43,164.13,161.64,163.87,10581.0,145.9919,147.5199,145.2819,147.2862,10581.0
2020-03-18 14:35:00,164.03,165.9,163.88,165.64,10876.0,147.43,149.1108,147.2952,148.8771,10876.0
2020-03-18 14:40:00,165.56,165.93,164.23,165.12,11742.0,148.8052,149.1377,147.6098,148.4097,11742.0
2020-03-18 14:45:00,165.62,166.49,165.07,165.88,14113.0,148.8591,149.6411,148.3648,149.0928,14113.0
2020-03-18 14:50:00,165.97,167.28,165.26,167.27,13882.0,149.1737,150.3511,148.5355,150.3421,13882.0
2020-03-18 14:55:00,167.45,170.0,167.04,169.97,16498.0,150.5039,152.7958,150.1354,152.7689,16498.0
2020-03-18 15:00:00,170.6,170.82,169.42,169.68,20865.0,153.3351,153.5329,152.2745,152.5082,20865.0
2020-03-18 15:05:00,169.5,172.96,169.5,172.43,22176.0,152.3464,155.4563,152.3464,154.9799,22176.0
2020-03-18 15:10:00,172.33,174.69,172.33,174.58,23890.0,154.89,157.0112,154.89,156.9123,23890.0
2020-03-18 15:15:00,174.39,175.1,173.39,174.6,42472.0,156.7416,157.3797,155.8428,156.9303,42472.0
2020-03-18 15:20:00,174.51,174.52,171.75,172.1,58498.0,156.8494,156.8584,154.3687,154.6833,58498.0
2020-03-18 15:25:00,171.9,173.77,170.99,171.99,36087.0,154.5036,156.1843,153.6857,154.5844,36087.0
2020-03-18 15:30:00,171.45,174.56,171.24,171.41,39888.0,154.0991,156.8944,153.9103,154.0631,39888.0
2020-03-18 15:35:00,171.31,171.91,168.0,168.88,42772.0,153.9733,154.5125,150.9982,151.7892,42772.0
2020-03-18 15:40:00,168.9,172.08,168.89,171.53,45965.0,151.8072,154.6653,151.7982,154.171,45965.0
2020-03-18 15:45:00,171.47,171.47,169.22,170.09,57984.0,154.1171,154.1171,152.0948,152.8767,57984.0
2020-03-18 15:50:00,170.22,170.7,165.53,168.06,91079.0,152.9936,153.425,148.7782,151.0522,91079.0
2020-03-18 15:55:00,167.88,168.77,154.55,167.58,238377.0,150.8904,151.6903,138.9094,150.6207,238377.0
2020-03-19 09:30:00,166.34,167.37,160.16,161.81,37840.0,149.5062,150.432,143.9517,145.4347,37840.0
2020-03-19 09:35:00,160.81,161.83,156.0,157.2,13845.0,144.5359,145.4527,140.2127,141.2912,13845.0
2020-03-19 09:40:00,156.0,158.0,153.45,156.19,15701.0,140.2127,142.0103,137.9207,140.3834,15701.0
2020-03-19 09:45:00,156.2,156.7,155.26,156.18,15077.0,140.3924,140.8418,139.5475,140.3744,15077.0
2020-03-19 09:50:00,156.28,157.44,155.92,157.3,15364.0,140.4643,141.5069,140.1407,141.3811,15364.0
2020-03-19 09:55:00,157.3,158.5,156.86,158.26,21255.0,141.3811,142.4597,140.9856,142.2439,21255.0
2020-03-19 10:00:00,158.02,158.12,156.32,156.34,18997.0,142.0282,142.1181,140.5003,140.5182,18997.0
2020-03-19 10:05:00,156.32,156.63,153.69,155.15,20836.0,140.5003,140.7789,138.1364,139.4487,20836.0
2020-03-19 10:10:00,155.01,156.9,154.81,156.9,16411.0,139.3228,141.0216,139.1431,141.0216,16411.0
2020-03-19 10:15:00,157.0,157.77,155.8,157.74,36620.0,141.1115,141.8035,140.0329,141.7766,36620.0
2020-03-19 10:20:00,157.73,159.59,157.72,158.94,28025.0,141.7676,143.4393,141.7586,142.8551,28025.0
2020-03-19 10:25:00,159.15,163.59,158.51,163.42,24866.0,143.0439,147.0345,142.4686,146.8817,24866.0
2020-03-19 10:30:00,163.3,166.39,162.99,165.7,24477.0,146.7739,149.5512,146.4953,148.931,24477.0
2020-03-19 10:35:00,165.24,166.3,164.62,164.79,16357.0,148.5176,149.4703,147.9603,148.1131,16357.0
2020-03-19 10:40:00,164.58,165.87,164.13,165.56,27214.0,147.9243,149.0838,147.5199,148.8052,27214.0
2020-03-19 10:45:00,165.56,165.95,164.66,165.24,15523.0,148.8052,149.1557,147.9963,148.5176,15523.0
2020-03-19 10:50:00,165.24,166.1,165.02,165.95,23827.0,148.5176,149.2905,148.3198,149.1557,23827.0
2020-03-19 10:55:00,166.01,166.87,165.48,166.18,21109.0,149.2096,149.9826,148.7333,149.3624,21109.0
2020-03-19 11:00:00,166.61,166.85,164.34,164.34,34221.0,149.7489,149.9646,147.7086,147.7086,34221.0
2020-03-19 11:05:00,164.46,165.0,162.0,162.07,12134.0,147.8165,148.3018,145.6054,145.6684,12134.0
2020-03-19 11:10:00,162.42,162.42,160.72,161.37,9012.0,145.9829,145.9829,144.455,145.0392,9012.0
2020-03-19 11:15:00,161.41,161.7,160.51,161.11,18626.0,145.0752,145.3358,144.2662,144.8055,18626.0
2020-03-19 11:20:00,161.09,161.37,160.43,160.43,13179.0,144.7875,145.0392,144.1943,144.1943,13179.0
2020-03-19 11:25:00,160.72,162.58,160.44,162.38,9712.0,144.455,146.1268,144.2033,145.947,9712.0
2020-03-19 11:30:00,162.44,162.69,161.08,161.64,15594.0,146.0009,146.2256,144.7786,145.2819,15594.0
2020-03-19 11:35:00,161.66,164.29,161.05,163.71,62794.0,145.2999,147.6637,144.7516,147.1424,62794.0
2020-03-19 11:40:00,163.63,163.63,162.55,163.53,52719.0,147.0705,147.0705,146.0998,146.9806,52719.0
2020-03-19 11:45:00,163.52,164.53,163.25,164.49,14018.0,146.9716,147.8794,146.7289,147.8435,14018.0
2020-03-19 11:50:00,164.49,164.98,163.19,163.69,9527.0,147.8435,148.2839,146.675,147.1244,9527.0
2020-03-19 11:55:00,163.39,163.95,161.66,161.72,14122.0,146.8548,147.3581,145.2999,145.3538,14122.0
2020-03-19 12:00:00,161.97,163.39,161.03,161.78,15834.0,145.5785,146.8548,144.7336,145.4077,15834.0
2020-03-19 12:05:00,161.4,163.18,161.25,162.28,17659.0,145.0662,146.666,144.9313,145.8571,17659.0
2020-03-19 12:10:00,162.52,162.82,161.82,162.48,7072.0,146.0728,146.3425,145.4437,146.0369,7072.0
2020-03-19 12:15:00,162.56,162.56,161.22,161.56,9868.0,146.1088,146.1088,144.9044,145.21,9868.0
2020-03-19 12:20:00,161.55,162.07,160.75,160.93,14734.0,145.201,145.6684,144.4819,144.6437,14734.0
2020-03-19 12:25:00,160.67,161.84,160.51,161.53,11357.0,144.41,145.4616,144.2662,145.183,11357.0
2020-03-19 12:30:00,161.49,162.41,161.03,162.17,16098.0,145.1471,145.974,144.7336,145.7582,16098.0
2020-03-19 12:35:00,162.23,163.03,161.53,162.66,12074.0,145.8122,146.5312,145.183,146.1987,12074.0
2020-03-19 12:40:00,162.63,164.96,162.41,164.65,13140.0,146.1717,148.2659,145.974,147.9873,13140.0
2020-03-19 12:45:00,164.53,165.49,163.82,164.5,10656.0,147.8794,148.7423,147.2413,147.8524,10656.0
2020-03-19 12:50:00,164.8,166.0,164.64,165.93,20323.0,148.1221,149.2006,147.9783,149.1377,20323.0
2020-03-19 12:55:00,165.25,166.54,162.95,163.34,7498.0,148.5265,149.686,146.4593,146.8098,7498.0
2020-03-19 13:00:00,163.34,163.68,161.35,161.47,8391.0,146.8098,147.1154,145.0212,145.1291,8391.0
2020-03-19 13:05:00,161.8,161.8,160.73,161.15,8497.0,145.4257,145.4257,144.464,144.8415,8497.0
2020-03-19 13:10:00,160.72,161.01,159.51,160.28,6224.0,144.455,144.7156,143.3674,144.0595,6224.0
2020-03-19 13:15:00,159.9,160.19,158.06,159.15,14750.0,143.718,143.9786,142.0642,143.0439,14750.0
2020-03-19 13:20:00,159.36,160.73,158.95,159.76,10204.0,143.2326,144.464,142.8641,143.5921,10204.0
2020-03-19 13:25:00,159.83,161.0,159.11,159.5,13480.0,143.6551,144.7066,143.0079,143.3584,13480.0
2020-03-19 13:30:00,161.0,161.0,159.79,160.33,9200.0,144.7066,144.7066,143.6191,144.1045,9200.0
2020-03-19 13:35:00,160.23,160.77,160.1,160.44,8022.0,144.0146,144.4999,143.8977,144.2033,8022.0
2020-03-19 13:40:00,160.19,160.96,159.78,160.95,21006.0,143.9786,144.6707,143.6101,144.6617,21006.0
2020-03-19 13:45:00,160.73,161.72,160.53,160.53,11048.0,144.464,145.3538,144.2842,144.2842,11048.0
2020-03-19 13:50:00,160.79,162.41,160.53,161.15,8087.0,144.5179,145.974,144.2842,144.8415,8087.0
2020-03-19 13:55:00,161.15,162.49,160.47,161.46,17927.0,144.8415,146.0459,144.2303,145.1201,17927.0
2020-03-19 14:00:00,161.39,161.8,159.0,159.0,11286.0,145.0572,145.4257,142.909,142.909,11286.0
2020-03-19 14:05:00,159.85,159.85,157.9,159.19,13181.0,143.673,143.673,141.9204,143.0798,13181.0
2020-03-19 14:10:00,159.29,160.08,159.0,159.51,12581.0,143.1697,143.8798,142.909,143.3674,12581.0
2020-03-19 14:15:00,159.78,160.21,159.1,159.67,11648.0,143.6101,143.9966,142.9989,143.5112,11648.0
2020-03-19 14:20:00,160.29,160.3,158.34,158.88,11752.0,144.0685,144.0775,142.3158,142.8012,11752.0
2020-03-19 14:25:00,159.77,160.24,157.52,157.58,14460.0,143.6011,144.0236,141.5788,141.6328,14460.0
2020-03-19 14:30:00,157.43,159.99,157.43,159.5,24449.0,141.4979,143.7989,141.4979,143.3584,24449.0
2020-03-19 14:35:00,159.5,160.0,158.13,160.0,10995.0,143.3584,143.8078,142.1271,143.8078,10995.0
2020-03-19 14:40:00,159.87,160.19,159.21,159.65,10463.0,143.691,143.9786,143.0978,143.4933,10463.0
2020-03-19 14:45:00,159.65,159.95,158.21,159.76,13149.0,143.4933,143.7629,142.199,143.5921,13149.0
2020-03-19 14:50:00,159.4,160.55,159.1,159.8,17181.0,143.2686,144.3022,142.9989,143.6281,17181.0
2020-03-19 14:55:00,160.14,161.09,159.52,160.56,13442.0,143.9337,144.7875,143.3764,144.3112,13442.0
2020-03-19 15:00:00,160.07,160.44,159.04,159.81,69463.0,143.8708,144.2033,142.945,143.6371,69463.0
2020-03-19 15:05:00,159.77,159.91,158.0,158.32,19984.0,143.6011,143.727,142.0103,142.2979,19984.0
2020-03-19 15:10:00,158.0,159.31,157.3,158.94,15747.0,142.0103,143.1877,141.3811,142.8551,15747.0
2020-03-19 15:15:00,158.97,160.18,158.34,159.58,12597.0,142.8821,143.9696,142.3158,143.4304,12597.0
2020-03-19 15:20:00,159.59,159.81,158.67,159.81,27085.0,143.4393,143.6371,142.6124,143.6371,27085.0
2020-03-19 15:25:00,159.99,162.1,159.83,161.53,24031.0,143.7989,145.6953,143.6551,145.183,24031.0
2020-03-19 15:30:00,161.44,162.98,160.54,161.84,45079.0,145.1021,146.4863,144.2932,145.4616,45079.0
2020-03-19 15:35:00,161.83,162.21,160.39,160.59,42009.0,145.4527,145.7942,144.1584,144.3381,42009.0
2020-03-19 15:40:00,160.41,162.2,160.07,162.11,20503.0,144.1764,145.7852,143.8708,145.7043,20503.0
2020-03-19 15:45:00,162.28,162.51,159.88,160.04,25501.0,145.8571,146.0638,143.7,143.8438,25501.0
2020-03-19 15:50:00,159.88,159.95,156.53,158.11,56351.0,143.7,143.7629,140.689,142.1091,56351.0
2020-03-19 15:55:00,158.34,160.94,158.1,160.17,137920.0,142.3158,144.6527,142.1001,143.9606,137920.0
2020-03-20 09:30:00,160.48,160.48,157.78,158.05,153792.0,144.2393,144.2393,141.8125,142.0552,153792.0
2020-03-20 09:35:00,157.87,159.83,157.72,159.22,13088.0,141.8934,143.6551,141.7586,143.1068,13088.0
2020-03-20 09:40:00,158.87,159.83,158.08,158.3,28817.0,142.7922,143.6551,142.0822,142.2799,28817.0
2020-03-20 09:45:00,158.21,158.5,156.03,156.4,13203.0,142.199,142.4597,140.2396,140.5722,13203.0
2020-03-20 09:50:00,156.3,156.95,155.53,156.62,10468.0,140.4823,141.0665,139.7902,140.7699,10468.0
2020-03-20 09:55:00,156.61,157.73,156.07,156.07,13941.0,140.7609,141.7676,140.2756,140.2756,13941.0
2020-03-20 10:00:00,156.13,157.13,156.13,156.94,7851.0,140.3295,141.2283,140.3295,141.0575,7851.0
2020-03-20 10:05:00,156.8,157.49,155.05,155.5,24448.0,140.9317,141.5519,139.3588,139.7633,24448.0
2020-03-20 10:10:00,155.08,155.96,154.94,154.94,9140.0,139.3858,140.1767,139.2599,139.2599,9140.0
2020-03-20 10:15:00,154.58,155.71,154.56,155.41,5993.0,138.9364,139.952,138.9184,139.6824,5993.0
2020-03-20 10:20:00,155.02,156.79,155.02,156.79,9242.0,139.3318,140.9227,139.3318,140.9227,9242.0
2020-03-20 10:25:00,156.35,156.54,155.34,156.02,10023.0,140.5272,140.698,139.6194,140.2306,10023.0
2020-03-20 10:30:00,156.15,156.76,155.95,156.34,26827.0,140.3475,140.8957,140.1677,140.5182,26827.0
2020-03-20 10:35:00,156.53,157.05,155.54,156.7,13751.0,140.689,141.1564,139.7992,140.8418,13751.0
2020-03-20 10:40:00,156.57,157.14,155.97,155.97,7056.0,140.725,141.2373,140.1857,140.1857,7056.0
2020-03-20 10:45:00,155.9,156.28,155.07,155.91,18249.0,140.1228,140.4643,139.3768,140.1318,18249.0
2020-03-20 10:50:00,156.03,157.03,155.82,157.03,12789.0,140.2396,141.1384,140.0509,141.1384,12789.0
2020-03-20 10:55:00,157.03,157.98,156.83,156.89,13729.0,141.1384,141.9923,140.9587,141.0126,13729.0
2020-03-20 11:00:00,156.72,156.72,153.59,153.59,18376.0,140.8598,140.8598,138.0465,138.0465,18376.0
2020-03-20 11:05:00,153.81,155.29,153.61,154.78,26986.0,138.2443,139.5745,138.0645,139.1161,26986.0
2020-03-20 11:10:00,154.83,155.88,154.02,154.64,12267.0,139.1611,140.1048,138.433,138.9903,12267.0
2020-03-20 11:15:00,154.22,154.35,152.39,152.56,19046.0,138.6128,138.7296,136.968,137.1208,19046.0
2020-03-20 11:20:00,152.52,152.52,151.0,151.47,16611.0,137.0848,137.0848,135.7187,136.1411,16611.0
2020-03-20 11:25:00,151.12,152.59,150.8,152.39,12209.0,135.8265,137.1477,135.5389,136.968,12209.0
2020-03-20 11:30:00,152.46,153.89,152.25,153.56,36424.0,137.0309,138.3162,136.8422,138.0196,36424.0
2020-03-20 11:35:00,153.75,154.24,153.32,153.5,21983.0,138.1904,138.6308,137.8039,137.9657,21983.0
2020-03-20 11:40:00,153.27,154.17,152.49,154.06,29823.0,137.7589,138.5679,137.0579,138.469,29823.0
2020-03-20 11:45:00,153.88,154.71,153.67,154.45,20452.0,138.3072,139.0532,138.1185,138.8195,20452.0
2020-03-20 11:50:00,154.44,155.23,153.87,153.97,17645.0,138.8105,139.5206,138.2982,138.3881,17645.0
2020-03-20 11:55:00,153.99,154.74,153.86,154.09,13223.0,138.4061,139.0802,138.2892,138.4959,13223.0
2020-03-20 12:00:00,154.1,155.7,154.1,154.85,16092.0,138.5049,139.943,138.5049,139.179,16092.0
2020-03-20 12:05:00,154.96,155.33,154.11,154.11,23523.0,139.2779,139.6105,138.5139,138.5139,23523.0
2020-03-20 12:10:00,153.84,155.89,153.83,155.06,11803.0,138.2712,140.1138,138.2623,139.3678,11803.0
2020-03-20 12:15:00,154.8,155.65,154.79,155.55,9754.0,139.1341,139.8981,139.1251,139.8082,9754.0
2020-03-20 12:20:00,155.47,155.84,153.38,153.51,13060.0,139.7363,140.0688,137.8578,137.9746,13060.0
2020-03-20 12:25:00,153.99,153.99,152.84,153.71,11824.0,138.4061,138.4061,137.3724,138.1544,11824.0
2020-03-20 12:30:00,153.58,155.43,153.58,155.17,5438.0,138.0376,139.7003,138.0376,139.4666,5438.0
2020-03-20 12:35:00,155.19,155.19,153.94,154.04,8113.0,139.4846,139.4846,138.3611,138.451,8113.0
2020-03-20 12:40:00,152.56,152.56,151.05,152.05,10130.0,137.1208,137.1208,135.7636,136.6624,10130.0
2020-03-20 12:45:00,152.08,153.09,151.81,152.81,5554.0,136.6894,137.5971,136.4467,137.3455,5554.0
2020-03-20 12:50:00,152.84,153.85,151.94,153.25,14382.0,137.3724,138.2802,136.5635,137.741,14382.0
2020-03-20 12:55:00,153.29,153.98,151.66,152.16,10506.0,137.7769,138.3971,136.3119,136.7613,10506.0
2020-03-20 13:00:00,152.25,154.72,151.89,153.18,8370.0,136.8422,139.0622,136.5186,137.678,8370.0
2020-03-20 13:05:00,153.84,154.24,153.22,154.1,6394.0,138.2712,138.6308,137.714,138.5049,6394.0
2020-03-20 13:10:00,153.88,154.04,152.87,152.88,8507.0,138.3072,138.451,137.3994,137.4084,8507.0
2020-03-20 13:15:00,152.7,154.23,152.57,154.1,58126.0,137.2466,138.6218,137.1298,138.5049,58126.0
2020-03-20 13:20:00,153.7,154.04,152.05,152.07,7938.0,138.1454,138.451,136.6624,136.6804,7938.0
2020-03-20 13:25:00,151.89,154.02,151.46,154.02,7573.0,136.5186,138.433,136.1321,138.433,7573.0
2020-03-20 13:30:00,153.62,153.74,152.06,152.09,12829.0,138.0735,138.1814,136.6714,136.6983,12829.0
2020-03-20 13:35:00,151.63,152.81,151.33,152.75,7107.0,136.2849,137.3455,136.0153,137.2916,7107.0
2020-03-20 13:40:00,152.75,152.79,152.02,152.79,5999.0,137.2916,137.3275,136.6354,137.3275,5999.0
2020-03-20 13:45:00,152.79,153.81,152.47,152.53,12878.0,137.3275,138.2443,137.0399,137.0938,12878.0
2020-03-20 13:50:00,152.68,152.88,152.39,152.43,6358.0,137.2286,137.4084,136.968,137.0039,6358.0
2020-03-20 13:55:00,152.39,153.82,152.12,153.38,7030.0,136.968,138.2533,136.7253,137.8578,7030.0
2020-03-20 14:00:00,153.51,153.76,152.38,153.37,9509.0,137.9746,138.1993,136.959,137.8488,9509.0
2020-03-20 14:05:00,153.08,153.1,152.35,152.76,21216.0,137.5882,137.6061,136.932,137.3005,21216.0
2020-03-20 14:10:00,152.9,153.83,152.58,153.27,16225.0,137.4264,138.2623,137.1388,137.7589,16225.0
2020-03-20 14:15:00,153.19,154.96,152.79,154.38,20482.0,137.687,139.2779,137.3275,138.7566,20482.0
2020-03-20 14:20:00,154.41,156.0,153.91,155.13,34600.0,138.7836,140.2127,138.3342,139.4307,34600.0
2020-03-20 14:25:00,154.86,155.14,152.74,152.75,17020.0,139.188,139.4397,137.2826,137.2916,17020.0
2020-03-20 14:30:00,152.75,153.97,152.27,152.99,15703.0,137.2916,138.3881,136.8601,137.5073,15703.0
2020-03-20 14:35:00,152.97,153.11,152.14,152.65,9104.0,137.4893,137.6151,136.7433,137.2017,9104.0
2020-03-20 14:40:00,152.8,153.37,152.37,153.37,24912.0,137.3365,137.8488,136.95,137.8488,24912.0
2020-03-20 14:45:00,153.09,154.89,152.83,154.02,21547.0,137.5971,139.215,137.3635,138.433,21547.0
2020-03-20 14:50:00,153.95,154.37,152.81,153.12,31058.0,138.3701,138.7476,137.3455,137.6241,31058.0
2020-03-20 14:55:00,153.27,153.62,152.57,153.33,30535.0,137.7589,138.0735,137.1298,137.8129,30535.0
2020-03-20 15:00:00,153.27,153.76,152.04,152.14,17542.0,137.7589,138.1993,136.6534,136.7433,17542.0
2020-03-20 15:05:00,152.17,152.83,152.11,152.56,13222.0,136.7703,137.3635,136.7163,137.1208,13222.0
2020-03-20 15:10:00,152.24,153.52,152.06,152.91,20344.0,136.8332,137.9836,136.6714,137.4354,20344.0
2020-03-20 15:15:00,152.93,153.12,152.0,152.26,19135.0,137.4533,137.6241,136.6175,136.8511,19135.0
2020-03-20 15:20:00,152.07,152.75,152.0,152.34,18828.0,136.6804,137.2916,136.6175,136.923,18828.0
2020-03-20 15:25:00,152.29,154.75,152.03,154.29,18333.0,136.8781,139.0892,136.6444,138.6757,18333.0
2020-03-20 15:30:00,153.91,155.39,153.7,155.39,20921.0,138.3342,139.6644,138.1454,139.6644,20921.0
2020-03-20 15:35:00,155.07,155.38,153.8,154.48,24216.0,139.3768,139.6554,138.2353,138.8465,24216.0
2020-03-20 15:40:00,154.31,154.77,153.39,154.57,24623.0,138.6937,139.1071,137.8668,138.9274,24623.0
2020-03-20 15:45:00,154.54,154.54,152.89,153.18,42776.0,138.9004,138.9004,137.4174,137.678,42776.0
2020-03-20 15:50:00,153.13,153.55,151.0,152.32,98842.0,137.6331,138.0106,135.7187,136.9051,98842.0
2020-03-20 15:55:00,152.33,155.25,152.17,154.0,214823.0,136.9141,139.5386,136.7703,138.4151,214823.0
2020-03-23 09:30:00,153.03,153.03,147.36,149.94,64945.0,137.5432,137.5432,132.447,134.7659,64945.0
2020-03-23 09:35:00,150.01,150.5,144.25,144.25,28067.0,134.8288,135.2693,129.6518,129.6518,28067.0
2020-03-23 09:40:00,144.48,146.44,142.01,146.3,41307.0,129.8585,131.6201,127.6385,131.4943,41307.0
2020-03-23 09:45:00,146.29,147.78,145.63,147.22,25995.0,131.4853,132.8245,130.8921,132.3212,25995.0
2020-03-23 09:50:00,147.2,150.69,146.01,150.3,28746.0,132.3032,135.44,131.2336,135.0895,28746.0
2020-03-23 09:55:00,150.23,150.95,148.61,149.86,30075.0,135.0266,135.6737,133.5705,134.694,30075.0
2020-03-23 10:00:00,149.59,149.62,147.94,148.8,35983.0,134.4514,134.4783,132.9683,133.7413,35983.0
2020-03-23 10:05:00,148.68,149.03,147.87,148.37,16316.0,133.6334,133.948,132.9054,133.3548,16316.0
2020-03-23 10:10:00,148.58,151.03,148.38,150.99,23025.0,133.5436,135.7456,133.3638,135.7097,23025.0
2020-03-23 10:15:00,150.49,151.45,148.89,149.35,20120.0,135.2603,136.1231,133.8222,134.2356,20120.0
2020-03-23 10:20:00,149.27,149.53,148.1,149.42,19085.0,134.1637,134.3974,133.1121,134.2986,19085.0
2020-03-23 10:25:00,149.5,150.5,148.92,150.27,10966.0,134.3705,135.2693,133.8492,135.0625,10966.0
2020-03-23 10:30:00,150.06,150.64,149.5,150.13,19389.0,134.8738,135.3951,134.3705,134.9367,19389.0
2020-03-23 10:35:00,150.42,150.74,149.48,149.7,18095.0,135.1974,135.485,134.3525,134.5502,18095.0
2020-03-23 10:40:00,150.01,151.23,149.23,150.88,19356.0,134.8288,135.9254,134.1278,135.6108,19356.0
2020-03-23 10:45:00,150.78,150.79,149.42,149.46,8611.0,135.5209,135.5299,134.2986,134.3345,8611.0
2020-03-23 10:50:00,149.69,149.98,148.49,148.54,12509.0,134.5412,134.8019,133.4627,133.5076,12509.0
2020-03-23 10:55:00,148.45,148.47,146.04,147.03,9562.0,133.4267,133.4447,131.2606,132.1504,9562.0
2020-03-23 11:00:00,147.04,148.81,147.03,148.47,18017.0,132.1594,133.7503,132.1504,133.4447,18017.0
2020-03-23 11:05:00,148.78,149.39,147.82,148.39,22149.0,133.7233,134.2716,132.8605,133.3728,22149.0
2020-03-23 11:10:00,148.69,148.85,147.76,148.43,18264.0,133.6424,133.7862,132.8065,133.4087,18264.0
2020-03-23 11:15:00,148.43,148.96,148.22,148.7,15633.0,133.4087,133.8851,133.22,133.6514,15633.0
2020-03-23 11:20:00,148.55,148.65,147.86,148.44,18318.0,133.5166,133.6065,132.8964,133.4177,18318.0
2020-03-23 11:25:00,148.19,148.65,147.67,148.42,27322.0,133.193,133.6065,132.7257,133.3998,27322.0
2020-03-23 11:30:00,148.08,148.86,147.67,148.0,11253.0,133.0942,133.7952,132.7257,133.0223,11253.0
2020-03-23 11:35:00,148.46,148.46,147.5,147.63,16643.0,133.4357,133.4357,132.5729,132.6897,16643.0
2020-03-23 11:40:00,147.52,147.52,144.56,144.77,20022.0,132.5908,132.5908,129.9304,130.1191,20022.0
2020-03-23 11:45:00,144.95,146.14,144.93,146.03,16977.0,130.2809,131.3505,130.2629,131.2516,16977.0
2020-03-23 11:50:00,146.13,146.71,145.7,145.88,14688.0,131.3415,131.8628,130.955,131.1168,14688.0
2020-03-23 11:55:00,145.89,146.82,145.63,146.53,12282.0,131.1258,131.9617,130.8921,131.701,12282.0
2020-03-23 12:00:00,146.66,147.72,146.46,147.43,16272.0,131.8179,132.7706,131.6381,132.5099,16272.0
2020-03-23 12:05:00,147.3,147.47,145.5,145.67,12375.0,132.3931,132.5459,130.7753,130.9281,12375.0
2020-03-23 12:10:00,145.87,146.2,145.1,145.43,6358.0,131.1078,131.4044,130.4157,130.7123,6358.0
2020-03-23 12:15:00,145.46,148.15,145.46,147.87,8040.0,130.7393,133.1571,130.7393,132.9054,8040.0
2020-03-23 12:20:00,147.97,149.53,147.58,149.53,8287.0,132.9953,134.3974,132.6448,134.3974,8287.0
2020-03-23 12:25:00,149.19,149.55,148.73,148.81,21017.0,134.0918,134.4154,133.6784,133.7503,21017.0
2020-03-23 12:30:00,148.78,149.32,148.46,149.08,28545.0,133.7233,134.2087,133.4357,133.993,28545.0
2020-03-23 12:35:00,148.96,150.65,148.74,150.64,9465.0,133.8851,135.4041,133.6874,135.3951,9465.0
2020-03-23 12:40:00,150.95,153.13,150.93,153.04,26738.0,135.6737,137.6331,135.6557,137.5522,26738.0
2020-03-23 12:45:00,152.53,154.54,152.52,154.06,9345.0,137.0938,138.9004,137.0848,138.469,9345.0
2020-03-23 12:50:00,153.97,154.45,152.26,152.43,7801.0,138.3881,138.8195,136.8511,137.0039,7801.0
2020-03-23 12:55:00,152.58,153.98,152.38,153.56,15869.0,137.1388,138.3971,136.959,138.0196,15869.0
2020-03-23 13:00:00,153.43,153.65,152.0,152.46,15096.0,137.9027,138.1005,136.6175,137.0309,15096.0
2020-03-23 13:05:00,152.34,152.78,152.11,152.38,22360.0,136.923,137.3185,136.7163,136.959,22360.0
2020-03-23 13:10:00,152.53,154.28,152.53,154.04,9882.0,137.0938,138.6667,137.0938,138.451,9882.0
2020-03-23 13:15:00,154.01,154.17,151.24,151.75,21663.0,138.424,138.5679,135.9344,136.3928,21663.0
2020-03-23 13:20:00,151.8,152.31,151.52,152.06,17107.0,136.4377,136.8961,136.186,136.6714,17107.0
2020-03-23 13:25:00,152.03,152.34,150.58,150.58,22156.0,136.6444,136.923,135.3412,135.3412,22156.0
2020-03-23 13:30:00,150.27,150.41,147.53,149.38,13814.0,135.0625,135.1884,132.5998,134.2626,13814.0
2020-03-23 13:35:00,149.18,149.61,148.02,148.83,6083.0,134.0828,134.4693,133.0402,133.7683,6083.0
2020-03-23 13:40:00,148.63,149.26,147.94,148.26,9766.0,133.5885,134.1547,132.9683,133.2559,9766.0
2020-03-23 13:45:00,147.81,151.43,147.8,151.32,4523.0,132.8515,136.1051,132.8425,136.0063,4523.0
2020-03-23 13:50:00,151.26,151.45,150.75,151.05,7993.0,135.9523,136.1231,135.494,135.7636,7993.0
2020-03-23 13:55:00,150.99,151.09,148.0,148.56,17250.0,135.7097,135.7995,133.0223,133.5256,17250.0
2020-03-23 14:00:00,148.62,149.43,147.74,148.99,16110.0,133.5795,134.3075,132.7886,133.9121,16110.0
2020-03-23 14:05:00,148.97,150.35,148.38,148.38,11985.0,133.8941,135.1344,133.3638,133.3638,11985.0
2020-03-23 14:10:00,148.67,149.56,148.31,149.16,8391.0,133.6245,134.4244,133.3009,134.0649,8391.0
2020-03-23 14:15:00,148.91,150.52,148.91,149.27,15902.0,133.8402,135.2872,133.8402,134.1637,15902.0
2020-03-23 14:20:00,148.8,149.96,148.01,149.77,16042.0,133.7413,134.7839,133.0312,134.6131,16042.0
2020-03-23 14:25:00,149.66,151.2,149.22,151.04,13301.0,134.5143,135.8984,134.1188,135.7546,13301.0
2020-03-23 14:30:00,151.06,151.21,149.32,149.61,17953.0,135.7726,135.9074,134.2087,134.4693,17953.0
2020-03-23 14:35:00,149.88,150.05,148.81,149.31,11963.0,134.712,134.8648,133.7503,134.1997,11963.0
2020-03-23 14:40:00,149.53,150.72,149.52,150.38,7953.0,134.3974,135.467,134.3884,135.1614,7953.0
2020-03-23 14:45:00,150.42,151.34,149.46,151.02,10774.0,135.1974,136.0242,134.3345,135.7366,10774.0
2020-03-23 14:50:00,151.28,151.53,149.92,150.22,14783.0,135.9703,136.195,134.748,135.0176,14783.0
2020-03-23 14:55:00,150.22,150.97,150.03,150.51,12317.0,135.0176,135.6917,134.8468,135.2782,12317.0
2020-03-23 15:00:00,150.74,150.74,149.94,150.17,19445.0,135.485,135.485,134.7659,134.9727,19445.0
2020-03-23 15:05:00,150.62,151.27,149.29,149.29,13054.0,135.3771,135.9613,134.1817,134.1817,13054.0
2020-03-23 15:10:00,149.35,149.63,148.65,149.03,19571.0,134.2356,134.4873,133.6065,133.948,19571.0
2020-03-23 15:15:00,148.94,149.59,148.94,149.3,33658.0,133.8671,134.4514,133.8671,134.1907,33658.0
2020-03-23 15:20:00,149.3,149.77,148.72,148.83,37327.0,134.1907,134.6131,133.6694,133.7683,37327.0
2020-03-23 15:25:00,149.1,149.62,148.09,148.62,27864.0,134.0109,134.4783,133.1032,133.5795,27864.0
2020-03-23 15:30:00,148.8,149.43,148.13,148.69,31647.0,133.7413,134.3075,133.1391,133.6424,31647.0
2020-03-23 15:35:00,148.62,150.76,148.56,149.46,22075.0,133.5795,135.5029,133.5256,134.3345,22075.0
2020-03-23 15:40:00,149.3,150.21,148.78,149.9,21644.0,134.1907,135.0086,133.7233,134.73,21644.0
2020-03-23 15:45:00,149.94,150.87,148.98,148.98,23092.0,134.7659,135.6018,133.9031,133.9031,23092.0
2020-03-23 15:50:00,148.73,152.55,148.59,151.92,45372.0,133.6784,137.1118,133.5526,136.5456,45372.0
2020-03-23 15:55:00,152.24,153.74,150.7,151.31,136446.0,136.8332,138.1814,135.449,135.9973,136446.0
2020-03-24 09:30:00,153.48,161.15,152.95,159.0,23463.0,137.9477,144.8415,137.4713,142.909,23463.0
2020-03-24 09:35:00,160.0,161.79,158.38,159.0,7362.0,143.8078,145.4167,142.3518,142.909,7362.0
2020-03-24 09:40:00,158.68,160.6,157.17,157.17,10987.0,142.6214,144.3471,141.2642,141.2642,10987.0
2020-03-24 09:45:00,157.18,157.34,156.01,157.07,10709.0,141.2732,141.417,140.2216,141.1744,10709.0
2020-03-24 09:50:00,157.08,158.46,156.42,157.41,16244.0,141.1834,142.4237,140.5901,141.48,16244.0
2020-03-24 09:55:00,157.3,157.73,155.42,156.94,12274.0,141.3811,141.7676,139.6913,141.0575,12274.0
2020-03-24 10:00:00,156.75,156.98,155.37,156.04,15943.0,140.8868,141.0935,139.6464,140.2486,15943.0
2020-03-24 10:05:00,156.42,157.77,156.18,156.18,8552.0,140.5901,141.8035,140.3744,140.3744,8552.0
2020-03-24 10:10:00,156.21,157.62,155.75,157.61,15199.0,140.4014,141.6687,139.988,141.6597,15199.0
2020-03-24 10:15:00,157.46,158.05,156.95,157.94,15562.0,141.5249,142.0552,141.0665,141.9563,15562.0
2020-03-24 10:20:00,157.77,158.98,157.52,158.45,15409.0,141.8035,142.8911,141.5788,142.4147,15409.0
2020-03-24 10:25:00,158.57,159.46,158.18,159.26,11943.0,142.5226,143.3225,142.172,143.1427,11943.0
2020-03-24 10:30:00,159.25,159.26,158.27,159.0,7362.0,143.1337,143.1427,142.2529,142.909,7362.0
2020-03-24 10:35:00,158.33,159.08,157.88,158.77,5949.0,142.3069,142.981,141.9024,142.7023,5949.0
2020-03-24 10:40:00,159.0,159.44,158.53,158.53,1976.0,142.909,143.3045,142.4866,142.4866,1976.0
2020-03-24 10:45:00,158.5,158.65,157.82,157.93,6997.0,142.4597,142.5945,141.8485,141.9473,6997.0
2020-03-24 10:50:00,157.75,157.9,156.82,157.9,6616.0,141.7856,141.9204,140.9497,141.9204,6616.0
2020-03-24 10:55:00,157.44,157.47,156.5,157.05,5049.0,141.5069,141.5339,140.6621,141.1564,5049.0
2020-03-24 11:00:00,156.94,157.67,156.94,157.01,6566.0,141.0575,141.7136,141.0575,141.1204,6566.0
2020-03-24 11:05:00,157.04,157.33,155.79,157.06,19299.0,141.1474,141.4081,140.0239,141.1654,19299.0
2020-03-24 11:10:00,156.72,158.06,156.71,158.04,2150.0,140.8598,142.0642,140.8508,142.0462,2150.0
2020-03-24 11:15:00,158.22,159.04,157.7,158.31,7422.0,142.208,142.945,141.7406,142.2889,7422.0
2020-03-24 11:20:00,158.29,158.9,157.89,158.27,8152.0,142.2709,142.8192,141.9114,142.2529,8152.0
2020-03-24 11:25:00,158.04,159.53,157.97,159.12,9993.0,142.0462,143.3854,141.9833,143.0169,9993.0
2020-03-24 11:30:00,159.05,159.48,157.66,158.07,6074.0,142.954,143.3405,141.7047,142.0732,6074.0
2020-03-24 11:35:00,158.23,159.65,158.23,159.63,6102.0,142.217,143.4933,142.217,143.4753,6102.0
2020-03-24 11:40:00,159.39,159.9,159.09,159.09,12605.0,143.2596,143.718,142.9899,142.9899,12605.0
2020-03-24 11:45:00,159.48,159.79,159.07,159.2,8000.0,143.3405,143.6191,142.972,143.0888,8000.0
2020-03-24 11:50:00,158.7,159.86,158.17,159.06,7489.0,142.6394,143.682,142.163,142.963,7489.0
2020-03-24 11:55:00,159.63,159.83,158.83,159.17,3980.0,143.4753,143.6551,142.7563,143.0618,3980.0
2020-03-24 12:00:00,159.48,159.93,159.06,159.78,8878.0,143.3405,143.7449,142.963,143.6101,8878.0
2020-03-24 12:05:00,159.61,159.73,158.77,158.99,13613.0,143.4573,143.5652,142.7023,142.9001,13613.0
2020-03-24 12:10:00,158.97,159.97,158.97,159.62,9045.0,142.8821,143.7809,142.8821,143.4663,9045.0
2020-03-24 12:15:00,159.54,160.52,159.34,160.22,9174.0,143.3944,144.2752,143.2146,144.0056,9174.0
2020-03-24 12:20:00,160.22,160.48,159.88,159.88,9354.0,144.0056,144.2393,143.7,143.7,9354.0
2020-03-24 12:25:00,160.09,161.08,160.09,161.06,10070.0,143.8887,144.7786,143.8887,144.7606,10070.0
2020-03-24 12:30:00,161.1,161.81,161.1,161.34,9400.0,144.7965,145.4347,144.7965,145.0122,9400.0
2020-03-24 12:35:00,161.34,162.56,161.02,162.34,11854.0,145.0122,146.1088,144.7246,145.911,11854.0
2020-03-24 12:40:00,161.92,162.42,160.94,162.4,7813.0,145.5335,145.9829,144.6527,145.965,7813.0
2020-03-24 12:45:00,162.22,162.23,160.71,160.71,8105.0,145.8032,145.8122,144.446,144.446,8105.0
2020-03-24 12:50:00,160.99,161.19,160.14,160.28,9901.0,144.6977,144.8774,143.9337,144.0595,9901.0
2020-03-24 12:55:00,160.55,161.06,159.37,159.47,8294.0,144.3022,144.7606,143.2416,143.3315,8294.0
2020-03-24 13:00:00,159.49,159.99,159.25,159.25,9748.0,143.3495,143.7989,143.1337,143.1337,9748.0
2020-03-24 13:05:00,159.39,159.66,158.31,158.31,9059.0,143.2596,143.5023,142.2889,142.2889,9059.0
2020-03-24 13:10:00,158.48,159.36,158.46,159.36,6055.0,142.4417,143.2326,142.4237,143.2326,6055.0
2020-03-24 13:15:00,159.29,160.86,159.28,160.86,24685.0,143.1697,144.5808,143.1607,144.5808,24685.0
2020-03-24 13:20:00,160.61,161.36,159.18,159.8,19414.0,144.3561,145.0302,143.0708,143.6281,19414.0
2020-03-24 13:25:00,159.78,160.38,159.45,159.98,3388.0,143.6101,144.1494,143.3135,143.7899,3388.0
2020-03-24 13:30:00,160.37,160.66,159.53,160.28,9115.0,144.1404,144.4011,143.3854,144.0595,9115.0
2020-03-24 13:35:00,160.43,161.38,160.42,160.94,24568.0,144.1943,145.0482,144.1853,144.6527,24568.0
2020-03-24 13:40:00,160.82,161.21,160.15,160.72,5831.0,144.5449,144.8954,143.9427,144.455,5831.0
2020-03-24 13:45:00,160.36,160.67,159.14,159.15,10185.0,144.1314,144.41,143.0349,143.0439,10185.0
2020-03-24 13:50:00,158.96,159.55,158.18,158.74,8120.0,142.8731,143.4034,142.172,142.6754,8120.0
2020-03-24 13:55:00,158.55,158.93,157.8,158.08,6828.0,142.5046,142.8461,141.8305,142.0822,6828.0
2020-03-24 14:00:00,158.2,159.71,158.2,158.49,12709.0,142.19,143.5472,142.19,142.4507,12709.0
2020-03-24 14:05:00,158.11,158.98,157.52,158.58,7711.0,142.1091,142.8911,141.5788,142.5316,7711.0
2020-03-24 14:10:00,158.35,158.85,157.49,158.58,10222.0,142.3248,142.7742,141.5519,142.5316,10222.0
2020-03-24 14:15:00,158.36,159.63,158.35,159.11,10377.0,142.3338,143.4753,142.3248,143.0079,10377.0
2020-03-24 14:20:00,158.74,159.96,158.72,159.78,14238.0,142.6754,143.7719,142.6574,143.6101,14238.0
2020-03-24 14:25:00,159.77,160.66,159.21,160.19,12632.0,143.6011,144.4011,143.0978,143.9786,12632.0
2020-03-24 14:30:00,159.96,160.33,159.46,160.28,10294.0,143.7719,144.1045,143.3225,144.0595,10294.0
2020-03-24 14:35:00,160.45,161.82,160.26,160.92,7057.0,144.2123,145.4437,144.0415,144.6347,7057.0
2020-03-24 14:40:00,160.94,161.48,160.52,160.66,8920.0,144.6527,145.1381,144.2752,144.4011,8920.0
2020-03-24 14:45:00,160.88,161.37,160.1,160.71,32300.0,144.5988,145.0392,143.8977,144.446,32300.0
2020-03-24 14:50:00,160.82,161.5,160.54,161.05,7807.0,144.5449,145.156,144.2932,144.7516,7807.0
2020-03-24 14:55:00,160.89,161.94,160.49,161.73,10416.0,144.6078,145.5515,144.2483,145.3628,10416.0
2020-03-24 15:00:00,161.52,161.92,160.74,161.06,10864.0,145.174,145.5335,144.473,144.7606,10864.0
2020-03-24 15:05:00,161.4,162.0,161.17,162.0,12007.0,145.0662,145.6054,144.8594,145.6054,12007.0
2020-03-24 15:10:00,162.24,162.37,161.2,161.52,11242.0,145.8212,145.938,144.8864,145.174,11242.0
2020-03-24 15:15:00,161.36,161.91,159.83,160.72,23974.0,145.0302,145.5246,143.6551,144.455,23974.0
2020-03-24 15:20:00,160.57,160.77,159.83,160.03,22979.0,144.3202,144.4999,143.6551,143.8348,22979.0
2020-03-24 15:25:00,160.06,160.06,159.18,159.86,13082.0,143.8618,143.8618,143.0708,143.682,13082.0
2020-03-24 15:30:00,159.91,160.76,159.84,160.22,13623.0,143.727,144.4909,143.664,144.0056,13623.0
2020-03-24 15:35:00,160.22,160.75,159.78,160.75,20188.0,144.0056,144.4819,143.6101,144.4819,20188.0
2020-03-24 15:40:00,160.7,161.41,160.25,160.48,32498.0,144.437,145.0752,144.0325,144.2393,32498.0
2020-03-24 15:45:00,160.52,160.73,158.53,159.38,23018.0,144.2752,144.464,142.4866,143.2506,23018.0
2020-03-24 15:50:00,159.21,160.5,159.14,160.2,28470.0,143.0978,144.2572,143.0349,143.9876,28470.0
2020-03-24 15:55:00,160.31,162.27,160.3,162.0,149251.0,144.0865,145.8481,144.0775,145.6054,149251.0
2020-03-25 09:30:00,160.74,164.72,160.0,164.03,45881.0,144.473,148.0502,143.8078,147.43,45881.0
2020-03-25 09:35:00,163.56,167.64,162.94,167.45,12892.0,147.0076,150.6747,146.4503,150.5039,12892.0
2020-03-25 09:40:00,167.24,168.61,164.06,165.38,19981.0,150.3152,151.5465,147.457,148.6434,19981.0
2020-03-25 09:45:00,166.44,167.13,164.7,164.78,9220.0,149.5961,150.2163,148.0322,148.1041,9220.0
2020-03-25 09:50:00,165.49,167.49,164.76,167.12,30936.0,148.7423,150.5399,148.0861,150.2073,30936.0
2020-03-25 09:55:00,167.12,169.0,166.12,166.12,19357.0,150.2073,151.897,149.3085,149.3085,19357.0
2020-03-25 10:00:00,166.14,167.66,164.98,165.81,6269.0,149.3265,150.6926,148.2839,149.0299,6269.0
2020-03-25 10:05:00,165.91,167.18,165.21,167.1,12445.0,149.1198,150.2612,148.4906,150.1893,12445.0
2020-03-25 10:10:00,166.98,166.98,162.14,162.14,6302.0,150.0815,150.0815,145.7313,145.7313,6302.0
2020-03-25 10:15:00,162.55,164.68,162.55,163.33,9573.0,146.0998,148.0142,146.0998,146.8008,9573.0
2020-03-25 10:20:00,163.71,164.0,162.67,162.67,9555.0,147.1424,147.403,146.2076,146.2076,9555.0
2020-03-25 10:25:00,162.73,163.38,162.0,163.12,11956.0,146.2616,146.8458,145.6054,146.6121,11956.0
2020-03-25 10:30:00,163.39,164.59,163.27,163.47,10731.0,146.8548,147.9333,146.7469,146.9267,10731.0
2020-03-25 10:35:00,163.74,164.14,163.36,163.56,7286.0,147.1694,147.5289,146.8278,147.0076,7286.0
2020-03-25 10:40:00,163.47,163.76,162.48,162.67,6931.0,146.9267,147.1873,146.0369,146.2076,6931.0
2020-03-25 10:45:00,163.11,163.56,161.85,162.41,5582.0,146.6031,147.0076,145.4706,145.974,5582.0
2020-03-25 10:50:00,162.41,163.72,162.41,162.45,10984.0,145.974,147.1514,145.974,146.0099,10984.0
2020-03-25 10:55:00,162.63,163.93,162.18,163.73,10199.0,146.1717,147.3401,145.7672,147.1604,10199.0
2020-03-25 11:00:00,163.47,164.49,163.13,163.51,7808.0,146.9267,147.8435,146.6211,146.9626,7808.0
2020-03-25 11:05:00,163.66,164.74,163.55,164.57,6943.0,147.0975,148.0682,146.9986,147.9154,6943.0
2020-03-25 11:10:00,164.84,165.42,164.34,165.42,9841.0,148.158,148.6793,147.7086,148.6793,9841.0
2020-03-25 11:15:00,165.5,165.85,164.66,165.18,8140.0,148.7512,149.0658,147.9963,148.4636,8140.0
2020-03-25 11:20:00,165.38,165.39,164.0,164.28,3456.0,148.6434,148.6524,147.403,147.6547,3456.0
2020-03-25 11:25:00,164.51,165.97,164.47,164.47,11245.0,147.8614,149.1737,147.8255,147.8255,11245.0
2020-03-25 11:30:00,164.5,165.26,164.22,165.25,11680.0,147.8524,148.5355,147.6008,148.5265,11680.0
2020-03-25 11:35:00,165.37,165.91,164.92,165.51,7125.0,148.6344,149.1198,148.2299,148.7602,7125.0
2020-03-25 11:40:00,165.68,165.68,164.64,164.64,6135.0,148.913,148.913,147.9783,147.9783,6135.0
2020-03-25 11:45:00,164.97,166.91,164.3,166.91,16827.0,148.2749,150.0186,147.6727,150.0186,16827.0
2020-03-25 11:50:00,166.82,167.19,166.11,166.68,6099.0,149.9377,150.2702,149.2995,149.8118,6099.0
2020-03-25 11:55:00,166.2,167.38,165.79,166.23,10890.0,149.3804,150.441,149.0119,149.4074,10890.0
2020-03-25 12:00:00,166.29,168.66,166.25,168.66,2948.0,149.4613,151.5914,149.4253,151.5914,2948.0
2020-03-25 12:05:00,168.88,169.91,168.42,168.55,9405.0,151.7892,152.7149,151.3757,151.4926,9405.0
2020-03-25 12:10:00,168.77,168.93,167.94,168.09,6951.0,151.6903,151.8341,150.9443,151.0791,6951.0
2020-03-25 12:15:00,168.36,169.61,168.1,168.81,10828.0,151.3218,152.4453,151.0881,151.7263,10828.0
2020-03-25 12:20:00,168.8,170.84,168.52,170.6,11595.0,151.7173,153.5508,151.4656,153.3351,11595.0
2020-03-25 12:25:00,171.09,171.32,170.7,170.97,4586.0,153.7755,153.9823,153.425,153.6677,4586.0
2020-03-25 12:30:00,170.63,171.69,169.78,171.67,8153.0,153.3621,154.3148,152.5981,154.2968,8153.0
2020-03-25 12:35:00,171.36,172.32,171.12,171.93,8329.0,154.0182,154.8811,153.8025,154.5305,8329.0
2020-03-25 12:40:00,172.07,173.35,171.71,172.95,7045.0,154.6564,155.8068,154.3328,155.4473,7045.0
2020-03-25 12:45:00,172.98,173.61,172.14,172.38,20683.0,155.4743,156.0405,154.7193,154.935,20683.0
2020-03-25 12:50:00,172.69,173.47,172.22,172.48,15640.0,155.2136,155.9147,154.7912,155.0249,15640.0
2020-03-25 12:55:00,172.46,172.67,171.58,172.45,12506.0,155.0069,155.1956,154.2159,154.9979,12506.0
2020-03-25 13:00:00,172.53,174.87,172.53,174.48,5014.0,155.0698,157.173,155.0698,156.8225,5014.0
2020-03-25 13:05:00,174.42,176.01,173.75,175.39,17544.0,156.7685,158.1976,156.1663,157.6404,17544.0
2020-03-25 13:10:00,175.52,176.31,174.49,175.11,8370.0,157.7572,158.4673,156.8314,157.3887,8370.0
2020-03-25 13:15:00,174.6,176.75,174.6,176.51,11705.0,156.9303,158.8627,156.9303,158.647,11705.0
2020-03-25 13:20:00,176.37,176.44,175.67,175.93,7301.0,158.5212,158.5841,157.892,158.1257,7301.0
2020-03-25 13:25:00,175.51,176.21,174.74,176.21,5671.0,157.7482,158.3774,157.0561,158.3774,5671.0
2020-03-25 13:30:00,175.85,176.82,175.6,176.82,13363.0,158.0538,158.9256,157.8291,158.9256,13363.0
2020-03-25 13:35:00,176.78,177.49,176.78,177.13,9485.0,158.8897,159.5278,158.8897,159.2043,9485.0
2020-03-25 13:40:00,177.17,177.34,176.55,176.84,9591.0,159.2402,159.393,158.683,158.9436,9591.0
2020-03-25 13:45:00,177.15,178.4,177.15,177.22,7396.0,159.2223,160.3458,159.2223,159.2852,7396.0
2020-03-25 13:50:00,177.65,178.15,176.35,176.35,7964.0,159.6717,160.1211,158.5032,158.5032,7964.0
2020-03-25 13:55:00,176.7,176.82,175.43,175.82,10023.0,158.8178,158.9256,157.6763,158.0268,10023.0
2020-03-25 14:00:00,176.31,176.31,175.09,175.12,9109.0,158.4673,158.4673,157.3707,157.3977,9109.0
2020-03-25 14:05:00,174.9,175.2,173.01,173.73,6164.0,157.2,157.4696,155.5012,156.1484,6164.0
2020-03-25 14:10:00,173.61,175.63,173.6,175.62,2674.0,156.0405,157.8561,156.0315,157.8471,2674.0
2020-03-25 14:15:00,176.0,178.37,175.58,178.1,7869.0,158.1886,160.3188,157.8111,160.0761,7869.0
2020-03-25 14:20:00,178.04,178.19,176.47,176.47,15605.0,160.0222,160.157,158.6111,158.6111,15605.0
2020-03-25 14:25:00,176.4,176.51,175.0,175.24,9406.0,158.5482,158.647,157.2898,157.5055,9406.0
2020-03-25 14:30:00,175.26,176.06,174.88,174.89,5867.0,157.5235,158.2426,157.182,157.191,5867.0
2020-03-25 14:35:00,175.14,175.55,174.34,175.4,7006.0,157.4157,157.7842,156.6966,157.6494,7006.0
2020-03-25 14:40:00,175.68,176.13,174.09,176.13,6896.0,157.901,158.3055,156.4719,158.3055,6896.0
2020-03-25 14:45:00,176.44,177.45,176.23,176.87,8453.0,158.5841,159.4919,158.3954,158.9706,8453.0
2020-03-25 14:50:00,177.07,177.61,175.99,177.33,47402.0,159.1503,159.6357,158.1796,159.384,47402.0
2020-03-25 14:55:00,177.41,178.7,177.4,177.96,11304.0,159.4559,160.6154,159.447,159.9503,11304.0
2020-03-25 15:00:00,178.06,179.23,177.66,179.19,10831.0,160.0402,161.0918,159.6806,161.0558,10831.0
2020-03-25 15:05:00,178.94,179.07,177.53,177.9,7950.0,160.8311,160.9479,159.5638,159.8964,7950.0
2020-03-25 15:10:00,177.91,178.59,177.39,178.58,24262.0,159.9053,160.5165,159.438,160.5075,24262.0
2020-03-25 15:15:00,178.94,179.19,178.42,178.57,4831.0,160.8311,161.0558,160.3637,160.4985,4831.0
2020-03-25 15:20:00,178.56,179.16,177.54,178.89,9404.0,160.4896,161.0288,159.5728,160.7862,9404.0
2020-03-25 15:25:00,178.74,179.77,177.53,178.99,11321.0,160.6513,161.5771,159.5638,160.876,11321.0
2020-03-25 15:30:00,179.13,179.48,178.43,178.83,28053.0,161.0019,161.3165,160.3727,160.7322,28053.0
2020-03-25 15:35:00,178.8,178.82,177.32,177.57,18416.0,160.7053,160.7232,159.375,159.5997,18416.0
2020-03-25 15:40:00,177.43,179.0,176.91,177.84,46462.0,159.4739,160.885,159.0065,159.8424,46462.0
2020-03-25 15:45:00,177.59,177.9,176.28,176.37,36397.0,159.6177,159.8964,158.4403,158.5212,36397.0
2020-03-25 15:50:00,176.24,176.5,172.79,173.92,37647.0,158.4043,158.638,155.3035,156.3191,37647.0
2020-03-25 15:55:00,173.95,175.12,172.41,173.46,86136.0,156.3461,157.3977,154.9619,155.9057,86136.0
2020-03-26 09:30:00,175.67,178.09,174.83,175.83,17024.0,157.892,160.0671,157.137,158.0358,17024.0
2020-03-26 09:35:00,175.86,179.72,175.82,178.43,21327.0,158.0628,161.5322,158.0268,160.3727,21327.0
2020-03-26 09:40:00,179.21,179.62,177.39,177.83,16031.0,161.0738,161.4423,159.438,159.8334,16031.0
2020-03-26 09:45:00,178.18,179.59,177.36,178.88,12697.0,160.148,161.4153,159.411,160.7772,12697.0
2020-03-26 09:50:00,178.35,179.64,177.72,179.64,20057.0,160.3008,161.4603,159.7346,161.4603,20057.0
2020-03-26 09:55:00,179.66,181.57,179.65,181.24,23911.0,161.4782,163.1949,161.4693,162.8983,23911.0
2020-03-26 10:00:00,181.23,182.0,180.73,180.86,44975.0,162.8894,163.5814,162.44,162.5568,44975.0
2020-03-26 10:05:00,181.02,182.99,180.94,181.86,30514.0,162.7006,164.4712,162.6287,163.4556,30514.0
2020-03-26 10:10:00,181.71,182.24,180.61,180.73,19307.0,163.3208,163.7971,162.3321,162.44,19307.0
2020-03-26 10:15:00,180.99,182.18,180.6,182.18,14314.0,162.6736,163.7432,162.3231,163.7432,14314.0
2020-03-26 10:20:00,182.05,182.33,180.82,181.17,20181.0,163.6264,163.878,162.5208,162.8354,20181.0
2020-03-26 10:25:00,181.19,181.85,180.5,180.5,11092.0,162.8534,163.4466,162.2332,162.2332,11092.0
2020-03-26 10:30:00,180.73,182.0,180.27,181.22,20318.0,162.44,163.5814,162.0265,162.8804,20318.0
2020-03-26 10:35:00,180.99,181.75,180.39,180.99,28535.0,162.6736,163.3567,162.1344,162.6736,28535.0
2020-03-26 10:40:00,180.91,181.19,179.26,180.06,18633.0,162.6017,162.8534,161.1187,161.8378,18633.0
2020-03-26 10:45:00,180.15,180.61,177.46,177.93,13543.0,161.9186,162.3321,159.5009,159.9233,13543.0
2020-03-26 10:50:00,178.09,178.98,177.66,178.14,16260.0,160.0671,160.8671,159.6806,160.1121,16260.0
2020-03-26 10:55:00,178.07,179.9,177.59,179.71,37662.0,160.0491,161.6939,159.6177,161.5232,37662.0
2020-03-26 11:00:00,180.0,180.68,179.26,180.5,17386.0,161.7838,162.395,161.1187,162.2332,17386.0
2020-03-26 11:05:00,180.72,180.75,178.75,178.94,35425.0,162.431,162.4579,160.6603,160.8311,35425.0
2020-03-26 11:10:00,178.97,180.1,178.96,179.42,9047.0,160.8581,161.8737,160.8491,161.2625,9047.0
2020-03-26 11:15:00,179.81,181.51,179.77,181.5,20646.0,161.6131,163.141,161.5771,163.132,20646.0
2020-03-26 11:20:00,181.46,182.46,181.09,182.44,15320.0,163.0961,163.9949,162.7635,163.9769,15320.0
2020-03-26 11:25:00,182.57,183.07,181.42,182.32,30215.0,164.0937,164.5431,163.0601,163.869,30215.0
2020-03-26 11:30:00,182.36,184.23,181.98,183.7,21768.0,163.905,165.5857,163.5635,165.1094,21768.0
2020-03-26 11:35:00,183.89,184.08,183.02,183.86,10289.0,165.2802,165.4509,164.4982,165.2532,10289.0
2020-03-26 11:40:00,183.94,185.84,183.94,185.62,10315.0,165.3251,167.0328,165.3251,166.8351,10315.0
2020-03-26 11:45:00,185.4,185.51,184.32,185.24,7393.0,166.6373,166.7362,165.6666,166.4935,7393.0
2020-03-26 11:50:00,185.23,186.44,184.94,185.83,10253.0,166.4845,167.5721,166.2239,167.0238,10253.0
2020-03-26 11:55:00,185.59,186.5,184.83,186.32,23922.0,166.8081,167.626,166.125,167.4642,23922.0
2020-03-26 12:00:00,186.42,186.63,184.4,184.92,9951.0,167.5541,167.7429,165.7385,166.2059,9951.0
2020-03-26 12:05:00,184.95,185.51,183.95,185.16,20119.0,166.2329,166.7362,165.3341,166.4216,20119.0
2020-03-26 12:10:00,184.93,184.93,183.82,183.84,7268.0,166.2149,166.2149,165.2172,165.2352,7268.0
2020-03-26 12:15:00,183.8,184.02,182.81,183.97,4757.0,165.1993,165.397,164.3095,165.3521,4757.0
2020-03-26 12:20:00,183.77,185.15,183.6,185.02,17817.0,165.1723,166.4126,165.0195,166.2958,17817.0
2020-03-26 12:25:00,184.86,184.86,183.44,183.47,18812.0,166.152,166.152,164.8757,164.9027,18812.0
2020-03-26 12:30:00,183.29,185.24,183.29,185.01,10342.0,164.7409,166.4935,164.7409,166.2868,10342.0
2020-03-26 12:35:00,185.54,185.54,183.36,184.19,10119.0,166.7632,166.7632,164.8038,165.5498,10119.0
2020-03-26 12:40:00,183.73,184.47,183.15,183.74,6659.0,165.1364,165.8015,164.615,165.1453,6659.0
2020-03-26 12:45:00,184.12,184.84,183.57,184.7,5085.0,165.4869,166.134,164.9925,166.0082,5085.0
2020-03-26 12:50:00,184.74,185.31,184.47,184.54,7068.0,166.0441,166.5565,165.8015,165.8644,7068.0
2020-03-26 12:55:00,184.38,184.45,183.61,183.79,12473.0,165.7206,165.7835,165.0285,165.1903,12473.0
2020-03-26 13:00:00,183.76,184.3,183.08,184.3,8649.0,165.1633,165.6487,164.5521,165.6487,8649.0
2020-03-26 13:05:00,184.28,184.29,182.05,182.3,11048.0,165.6307,165.6397,163.6264,163.8511,11048.0
2020-03-26 13:10:00,182.31,183.03,181.6,182.96,19394.0,163.8601,164.5072,163.2219,164.4443,19394.0
2020-03-26 13:15:00,182.94,184.26,182.39,183.36,15836.0,164.4263,165.6127,163.932,164.8038,15836.0
2020-03-26 13:20:00,183.6,183.74,182.18,183.74,8132.0,165.0195,165.1453,163.7432,165.1453,8132.0
2020-03-26 13:25:00,183.79,183.79,181.79,182.53,15117.0,165.1903,165.1903,163.3927,164.0578,15117.0
2020-03-26 13:30:00,182.14,183.14,181.61,183.14,14364.0,163.7073,164.6061,163.2309,164.6061,14364.0
2020-03-26 13:35:00,183.64,184.84,183.4,184.84,12241.0,165.0555,166.134,164.8397,166.134,12241.0
2020-03-26 13:40:00,184.91,185.5,184.5,185.13,46130.0,166.1969,166.7272,165.8284,166.3947,46130.0
2020-03-26 13:45:00,185.25,185.4,184.48,185.03,9623.0,166.5025,166.6373,165.8104,166.3048,9623.0
2020-03-26 13:50:00,185.13,185.16,183.7,183.7,6957.0,166.3947,166.4216,165.1094,165.1094,6957.0
2020-03-26 13:55:00,184.01,184.02,182.91,183.15,8876.0,165.388,165.397,164.3993,164.615,8876.0
2020-03-26 14:00:00,183.24,183.91,182.97,183.65,6598.0,164.6959,165.2981,164.4533,165.0644,6598.0
2020-03-26 14:05:00,183.65,183.65,182.55,183.05,12333.0,165.0644,165.0644,164.0758,164.5252,12333.0
2020-03-26 14:10:00,183.0,183.68,182.62,183.32,8397.0,164.4802,165.0914,164.1387,164.7678,8397.0
2020-03-26 14:15:00,183.37,184.05,183.13,183.99,14812.0,164.8128,165.424,164.5971,165.37,14812.0
2020-03-26 14:20:00,184.08,184.84,183.96,184.07,17469.0,165.4509,166.134,165.3431,165.4419,17469.0
2020-03-26 14:25:00,184.31,184.7,183.82,183.82,9783.0,165.6577,166.0082,165.2172,165.2172,9783.0
2020-03-26 14:30:00,183.97,185.29,183.73,185.03,11531.0,165.3521,166.5385,165.1364,166.3048,11531.0
2020-03-26 14:35:00,184.77,185.21,184.38,184.8,9887.0,166.0711,166.4666,165.7206,166.0981,9887.0
2020-03-26 14:40:00,184.41,184.89,183.62,183.68,12698.0,165.7475,166.179,165.0375,165.0914,12698.0
2020-03-26 14:45:00,183.73,184.64,183.57,184.33,11201.0,165.1364,165.9543,164.9925,165.6756,11201.0
2020-03-26 14:50:00,184.22,185.39,184.13,184.7,15400.0,165.5768,166.6284,165.4959,166.0082,15400.0
2020-03-26 14:55:00,184.79,185.8,184.32,184.97,12614.0,166.0891,166.9969,165.6666,166.2509,12614.0
2020-03-26 15:00:00,184.97,184.97,184.23,184.68,11964.0,166.2509,166.2509,165.5857,165.9902,11964.0
2020-03-26 15:05:00,184.82,185.11,184.0,184.58,12156.0,166.116,166.3767,165.379,165.9003,12156.0
2020-03-26 15:10:00,184.52,184.62,183.9,184.09,7883.0,165.8464,165.9363,165.2891,165.4599,7883.0
2020-03-26 15:15:00,184.17,185.15,183.83,184.94,11403.0,165.5318,166.4126,165.2262,166.2239,11403.0
2020-03-26 15:20:00,184.9,185.44,184.9,185.0,17578.0,166.1879,166.6733,166.1879,166.2778,17578.0
2020-03-26 15:25:00,185.03,185.96,185.02,185.64,11894.0,166.3048,167.1407,166.2958,166.8531,11894.0
2020-03-26 15:30:00,185.64,186.52,185.63,186.35,17209.0,166.8531,167.644,166.8441,167.4912,17209.0
2020-03-26 15:35:00,186.5,186.76,184.98,185.43,20425.0,167.626,167.8597,166.2598,166.6643,20425.0
2020-03-26 15:40:00,185.84,186.72,185.57,186.42,20100.0,167.0328,167.8238,166.7901,167.5541,20100.0
2020-03-26 15:45:00,186.54,187.54,186.27,186.64,61131.0,167.662,168.5608,167.4193,167.7519,61131.0
2020-03-26 15:50:00,186.7,190.8,186.7,190.66,41231.0,167.8058,171.4909,167.8058,171.365,41231.0
2020-03-26 15:55:00,190.61,191.19,188.6,189.23,113939.0,171.3201,171.8414,169.5135,170.0797,113939.0
2020-03-27 09:30:00,183.64,184.99,181.0,181.47,22416.0,165.0555,166.2688,162.6826,163.1051,22416.0
2020-03-27 09:35:00,181.11,183.92,180.25,181.57,20880.0,162.7815,165.3071,162.0085,163.1949,20880.0
2020-03-27 09:40:00,181.21,181.6,179.42,180.8,44262.0,162.8714,163.2219,161.2625,162.5029,44262.0
2020-03-27 09:45:00,180.77,181.14,178.53,180.0,31240.0,162.4759,162.8085,160.4626,161.7838,31240.0
2020-03-27 09:50:00,180.0,180.83,179.51,179.61,14026.0,161.7838,162.5298,161.3434,161.4333,14026.0
2020-03-27 09:55:00,180.0,180.7,179.57,180.52,17595.0,161.7838,162.413,161.3973,162.2512,17595.0
2020-03-27 10:00:00,180.46,181.28,179.4,180.08,29327.0,162.1973,162.9343,161.2446,161.8557,29327.0
2020-03-27 10:05:00,180.27,180.96,179.81,180.87,13015.0,162.0265,162.6467,161.6131,162.5658,13015.0
2020-03-27 10:10:00,180.97,182.29,180.27,181.77,44418.0,162.6557,163.8421,162.0265,163.3747,44418.0
2020-03-27 10:15:00,181.4,181.42,179.05,180.0,12192.0,163.0421,163.0601,160.93,161.7838,12192.0
2020-03-27 10:20:00,179.79,180.78,179.43,179.86,7114.0,161.5951,162.4849,161.2715,161.658,7114.0
2020-03-27 10:25:00,179.47,180.51,179.16,179.58,18118.0,161.3075,162.2422,161.0288,161.4063,18118.0
2020-03-27 10:30:00,179.81,179.93,178.93,179.11,12853.0,161.6131,161.7209,160.8221,160.9839,12853.0
2020-03-27 10:35:00,178.95,179.54,178.46,179.52,9518.0,160.8401,161.3704,160.3997,161.3524,9518.0
2020-03-27 10:40:00,179.39,180.51,179.17,179.9,8286.0,161.2356,162.2422,161.0378,161.6939,8286.0
2020-03-27 10:45:00,179.72,180.25,178.83,180.17,10759.0,161.5322,162.0085,160.7322,161.9366,10759.0
2020-03-27 10:50:00,180.0,181.67,179.52,181.52,8056.0,161.7838,163.2848,161.3524,163.15,8056.0
2020-03-27 10:55:00,181.5,181.59,180.2,181.02,9858.0,163.132,163.2129,161.9636,162.7006,9858.0
2020-03-27 11:00:00,181.14,181.36,180.25,180.71,11413.0,162.8085,163.0062,162.0085,162.422,11413.0
2020-03-27 11:05:00,180.57,182.37,180.32,182.37,11238.0,162.2961,163.914,162.0714,163.914,11238.0
2020-03-27 11:10:00,182.31,182.93,182.08,182.37,7947.0,163.8601,164.4173,163.6533,163.914,7947.0
2020-03-27 11:15:00,182.59,184.59,182.59,184.59,6850.0,164.1117,165.9093,164.1117,165.9093,6850.0
2020-03-27 11:20:00,184.92,185.22,182.28,183.11,7878.0,166.2059,166.4756,163.8331,164.5791,7878.0
2020-03-27 11:25:00,182.89,183.57,182.52,182.95,12058.0,164.3814,164.9925,164.0488,164.4353,12058.0
2020-03-27 11:30:00,182.82,183.22,182.29,182.94,13012.0,164.3184,164.678,163.8421,164.4263,13012.0
2020-03-27 11:35:00,183.19,183.65,182.65,183.22,10760.0,164.651,165.0644,164.1656,164.678,10760.0
2020-03-27 11:40:00,183.02,183.41,181.94,182.33,7074.0,164.4982,164.8487,163.5275,163.878,7074.0
2020-03-27 11:45:00,182.34,182.83,182.05,182.05,10698.0,163.887,164.3274,163.6264,163.6264,10698.0
2020-03-27 11:50:00,182.26,183.35,182.26,183.35,5338.0,163.8151,164.7948,163.8151,164.7948,5338.0
2020-03-27 11:55:00,183.11,183.32,181.59,182.43,7272.0,164.5791,164.7678,163.2129,163.9679,7272.0
2020-03-27 12:00:00,182.03,183.06,181.88,181.99,8281.0,163.6084,164.5342,163.4736,163.5724,8281.0
2020-03-27 12:05:00,181.8,182.51,181.57,182.4,6295.0,163.4017,164.0398,163.1949,163.9409,6295.0
2020-03-27 12:10:00,182.36,182.53,181.83,182.19,8103.0,163.905,164.0578,163.4286,163.7522,8103.0
2020-03-27 12:15:00,181.97,182.92,181.97,182.92,6060.0,163.5545,164.4083,163.5545,164.4083,6060.0
2020-03-27 12:20:00,183.13,183.13,181.95,182.35,8253.0,164.5971,164.5971,163.5365,163.896,8253.0
2020-03-27 12:25:00,182.69,183.0,182.07,182.15,12102.0,164.2016,164.4802,163.6443,163.7162,12102.0
2020-03-27 12:30:00,181.67,183.4,181.67,183.15,7882.0,163.2848,164.8397,163.2848,164.615,7882.0
2020-03-27 12:35:00,183.0,184.01,182.94,184.01,12152.0,164.4802,165.388,164.4263,165.388,12152.0
2020-03-27 12:40:00,184.05,184.9,183.87,184.55,9999.0,165.424,166.1879,165.2622,165.8734,9999.0
2020-03-27 12:45:00,184.61,184.72,183.55,183.66,6539.0,165.9273,166.0262,164.9746,165.0734,6539.0
2020-03-27 12:50:00,183.54,184.45,183.54,184.17,8209.0,164.9656,165.7835,164.9656,165.5318,8209.0
2020-03-27 12:55:00,183.83,184.76,183.38,184.27,11047.0,165.2262,166.0621,164.8218,165.6217,11047.0
2020-03-27 13:00:00,184.39,185.07,184.15,184.52,7715.0,165.7296,166.3407,165.5138,165.8464,7715.0
2020-03-27 13:05:00,184.52,184.52,183.36,183.94,10224.0,165.8464,165.8464,164.8038,165.3251,10224.0
2020-03-27 13:10:00,183.79,183.92,183.34,183.39,10938.0,165.1903,165.3071,164.7858,164.8308,10938.0
2020-03-27 13:15:00,183.41,183.94,183.19,183.22,16404.0,164.8487,165.3251,164.651,164.678,16404.0
2020-03-27 13:20:00,183.7,183.93,183.46,183.9,4842.0,165.1094,165.3161,164.8937,165.2891,4842.0
2020-03-27 13:25:00,183.94,184.25,183.08,183.34,8687.0,165.3251,165.6037,164.5521,164.7858,8687.0
2020-03-27 13:30:00,183.37,184.52,183.0,184.52,4714.0,164.8128,165.8464,164.4802,165.8464,4714.0
2020-03-27 13:35:00,184.29,184.92,183.42,184.92,5578.0,165.6397,166.2059,164.8577,166.2059,5578.0
2020-03-27 13:40:00,184.86,185.91,184.39,184.89,8788.0,166.152,167.0957,165.7296,166.179,8788.0
2020-03-27 13:45:00,184.81,185.2,184.31,185.2,10440.0,166.1071,166.4576,165.6577,166.4576,10440.0
2020-03-27 13:50:00,185.03,185.03,183.8,184.05,6799.0,166.3048,166.3048,165.1993,165.424,6799.0
2020-03-27 13:55:00,184.04,184.34,183.43,183.62,9076.0,165.415,165.6846,164.8667,165.0375,9076.0
2020-03-27 14:00:00,183.68,184.29,183.33,183.57,9870.0,165.0914,165.6397,164.7768,164.9925,9870.0
2020-03-27 14:05:00,183.4,183.94,183.2,183.53,10124.0,164.8397,165.3251,164.66,164.9566,10124.0
2020-03-27 14:10:00,183.6,184.11,183.46,183.91,8592.0,165.0195,165.4779,164.8937,165.2981,8592.0
2020-03-27 14:15:00,183.83,184.19,183.64,184.02,4587.0,165.2262,165.5498,165.0555,165.397,4587.0
2020-03-27 14:20:00,184.03,184.19,183.67,183.72,8708.0,165.406,165.5498,165.0824,165.1274,8708.0
2020-03-27 14:25:00,183.5,184.46,183.42,184.13,11640.0,164.9296,165.7925,164.8577,165.4959,11640.0
2020-03-27 14:30:00,184.25,184.6,183.82,184.59,7385.0,165.6037,165.9183,165.2172,165.9093,7385.0
2020-03-27 14:35:00,184.67,184.77,183.55,183.85,12873.0,165.9812,166.0711,164.9746,165.2442,12873.0
2020-03-27 14:40:00,183.96,184.19,183.5,183.81,11101.0,165.3431,165.5498,164.9296,165.2083,11101.0
2020-03-27 14:45:00,183.67,184.17,183.27,183.87,9918.0,165.0824,165.5318,164.7229,165.2622,9918.0
2020-03-27 14:50:00,183.86,185.0,183.5,184.77,13229.0,165.2532,166.2778,164.9296,166.0711,13229.0
2020-03-27 14:55:00,184.77,185.82,184.77,185.61,17436.0,166.0711,167.0148,166.0711,166.8261,17436.0
2020-03-27 15:00:00,185.68,186.15,185.1,185.43,11016.0,166.889,167.3114,166.3677,166.6643,11016.0
2020-03-27 15:05:00,185.65,187.37,185.25,187.37,15626.0,166.862,168.408,166.5025,168.408,15626.0
2020-03-27 15:10:00,187.38,188.48,186.82,187.42,24629.0,168.417,169.4056,167.9136,168.4529,24629.0
2020-03-27 15:15:00,187.49,188.76,187.45,188.51,15621.0,168.5158,169.6573,168.4799,169.4326,15621.0
2020-03-27 15:20:00,188.6,189.35,187.97,189.24,15010.0,169.5135,170.1876,168.9473,170.0887,15010.0
2020-03-27 15:25:00,189.48,190.54,189.27,189.56,15106.0,170.3044,171.2572,170.1157,170.3763,15106.0
2020-03-27 15:30:00,189.33,189.33,187.86,188.28,33853.0,170.1696,170.1696,168.8484,169.2259,33853.0
2020-03-27 15:35:00,188.09,188.28,186.59,186.6,52149.0,169.0551,169.2259,167.7069,167.7159,52149.0
2020-03-27 15:40:00,186.49,186.58,185.25,185.66,48533.0,167.617,167.6979,166.5025,166.871,48533.0
2020-03-27 15:45:00,185.95,187.0,184.71,185.55,49979.0,167.1317,168.0754,166.0172,166.7722,49979.0
2020-03-27 15:50:00,186.12,186.2,183.65,183.86,63563.0,167.2845,167.3564,165.0644,165.2532,63563.0
2020-03-27 15:55:00,183.99,185.39,183.45,184.99,114507.0,165.37,166.6284,164.8847,166.2688,114507.0
2020-03-30 09:30:00,186.24,187.49,184.19,184.26,31265.0,167.3923,168.5158,165.5498,165.6127,31265.0
2020-03-30 09:35:00,183.03,184.56,180.1,180.95,11372.0,164.5072,165.8824,161.8737,162.6377,11372.0
2020-03-30 09:40:00,181.4,185.49,181.09,182.59,18832.0,163.0421,166.7182,162.7635,164.1117,18832.0
2020-03-30 09:45:00,181.83,182.66,180.01,181.5,5884.0,163.4286,164.1746,161.7928,163.132,5884.0
2020-03-30 09:50:00,181.46,183.83,181.46,181.67,7888.0,163.0961,165.2262,163.0961,163.2848,7888.0
2020-03-30 09:55:00,181.32,181.92,179.24,180.01,9762.0,162.9702,163.5095,161.1007,161.7928,9762.0
2020-03-30 10:00:00,179.91,182.67,179.9,182.08,11402.0,161.7029,164.1836,161.6939,163.6533,11402.0
2020-03-30 10:05:00,181.72,182.6,181.11,181.77,16851.0,163.3298,164.1207,162.7815,163.3747,16851.0
2020-03-30 10:10:00,181.73,183.34,181.45,182.98,7775.0,163.3388,164.7858,163.0871,164.4623,7775.0
2020-03-30 10:15:00,182.59,183.54,181.75,183.05,8300.0,164.1117,164.9656,163.3567,164.5252,8300.0
2020-03-30 10:20:00,183.06,183.06,181.7,181.7,7415.0,164.5342,164.5342,163.3118,163.3118,7415.0
2020-03-30 10:25:00,182.0,182.79,181.69,182.0,11172.0,163.5814,164.2915,163.3028,163.5814,11172.0
2020-03-30 10:30:00,181.76,182.51,181.5,182.27,13108.0,163.3657,164.0398,163.132,163.8241,13108.0
2020-03-30 10:35:00,182.97,183.49,181.98,182.37,11591.0,164.4533,164.9206,163.5635,163.914,11591.0
2020-03-30 10:40:00,182.55,182.86,182.02,182.51,10322.0,164.0758,164.3544,163.5994,164.0398,10322.0
2020-03-30 10:45:00,182.48,182.86,182.02,182.34,5050.0,164.0129,164.3544,163.5994,163.887,5050.0
2020-03-30 10:50:00,182.41,182.6,181.35,182.6,12333.0,163.9499,164.1207,162.9972,164.1207,12333.0
2020-03-30 10:55:00,182.45,182.9,181.73,182.38,8796.0,163.9859,164.3903,163.3388,163.923,8796.0
2020-03-30 11:00:00,182.43,183.32,182.38,182.95,9196.0,163.9679,164.7678,163.923,164.4353,9196.0
2020-03-30 11:05:00,182.83,183.25,181.76,182.4,9323.0,164.3274,164.7049,163.3657,163.9409,9323.0
2020-03-30 11:10:00,182.41,183.27,182.41,182.65,6665.0,163.9499,164.7229,163.9499,164.1656,6665.0
2020-03-30 11:15:00,182.46,183.2,182.2,182.9,16258.0,163.9949,164.66,163.7612,164.3903,16258.0
2020-03-30 11:20:00,182.87,183.29,182.44,182.63,11337.0,164.3634,164.7409,163.9769,164.1477,11337.0
2020-03-30 11:25:00,182.59,183.15,182.21,183.04,6163.0,164.1117,164.615,163.7702,164.5162,6163.0
2020-03-30 11:30:00,183.06,183.33,182.5,182.86,11488.0,164.5342,164.7768,164.0308,164.3544,11488.0
2020-03-30 11:35:00,182.59,182.82,181.83,182.18,9780.0,164.1117,164.3184,163.4286,163.7432,9780.0
2020-03-30 11:40:00,182.02,182.66,181.92,182.27,5753.0,163.5994,164.1746,163.5095,163.8241,5753.0
2020-03-30 11:45:00,182.24,182.65,181.82,181.82,9806.0,163.7971,164.1656,163.4196,163.4196,9806.0
2020-03-30 11:50:00,182.0,182.82,181.74,182.09,10348.0,163.5814,164.3184,163.3477,163.6623,10348.0
2020-03-30 11:55:00,181.99,182.27,181.81,182.14,11725.0,163.5724,163.8241,163.4107,163.7073,11725.0
2020-03-30 12:00:00,181.99,182.27,181.77,182.0,15462.0,163.5724,163.8241,163.3747,163.5814,15462.0
2020-03-30 12:05:00,181.79,182.45,181.77,182.03,13614.0,163.3927,163.9859,163.3747,163.6084,13614.0
2020-03-30 12:10:00,182.12,182.3,181.81,181.97,4607.0,163.6893,163.8511,163.4107,163.5545,4607.0
2020-03-30 12:15:00,181.97,182.88,181.93,182.6,4926.0,163.5545,164.3724,163.5185,164.1207,4926.0
2020-03-30 12:20:00,182.66,182.74,181.96,182.33,10458.0,164.1746,164.2465,163.5455,163.878,10458.0
2020-03-30 12:25:00,182.34,183.16,182.34,183.16,10183.0,163.887,164.624,163.887,164.624,10183.0
2020-03-30 12:30:00,183.17,183.17,182.04,182.04,11242.0,164.633,164.633,163.6174,163.6174,11242.0
2020-03-30 12:35:00,181.84,182.3,181.84,182.3,9129.0,163.4376,163.8511,163.4376,163.8511,9129.0
2020-03-30 12:40:00,182.31,182.31,181.98,182.05,4621.0,163.8601,163.8601,163.5635,163.6264,4621.0
2020-03-30 12:45:00,181.97,182.24,181.77,182.14,9200.0,163.5545,163.7971,163.3747,163.7073,9200.0
2020-03-30 12:50:00,182.36,182.48,181.77,181.77,8000.0,163.905,164.0129,163.3747,163.3747,8000.0
2020-03-30 12:55:00,181.77,182.08,181.43,181.95,15330.0,163.3747,163.6533,163.0691,163.5365,15330.0
2020-03-30 13:00:00,182.1,182.23,181.57,181.87,20119.0,163.6713,163.7882,163.1949,163.4646,20119.0
2020-03-30 13:05:00,181.86,182.14,181.57,181.61,6721.0,163.4556,163.7073,163.1949,163.2309,6721.0
2020-03-30 13:10:00,181.73,182.39,181.73,182.31,8443.0,163.3388,163.932,163.3388,163.8601,8443.0
2020-03-30 13:15:00,182.22,183.24,182.21,182.74,8832.0,163.7792,164.6959,163.7702,164.2465,8832.0
2020-03-30 13:20:00,182.55,182.66,181.72,182.17,9227.0,164.0758,164.1746,163.3298,163.7342,9227.0
2020-03-30 13:25:00,182.19,182.19,181.72,182.17,7268.0,163.7522,163.7522,163.3298,163.7342,7268.0
2020-03-30 13:30:00,182.05,182.33,181.61,182.33,11070.0,163.6264,163.878,163.2309,163.878,11070.0
2020-03-30 13:35:00,182.48,182.49,181.66,181.8,6110.0,164.0129,164.0218,163.2758,163.4017,6110.0
2020-03-30 13:40:00,181.74,182.18,181.33,181.88,10640.0,163.3477,163.7432,162.9792,163.4736,10640.0
2020-03-30 13:45:00,181.9,182.16,181.57,181.95,8052.0,163.4915,163.7252,163.1949,163.5365,8052.0
2020-03-30 13:50:00,181.91,182.29,181.69,182.15,13938.0,163.5005,163.8421,163.3028,163.7162,13938.0
2020-03-30 13:55:00,181.99,182.26,181.5,182.18,13114.0,163.5724,163.8151,163.132,163.7432,13114.0
2020-03-30 14:00:00,181.92,182.14,181.68,182.08,14119.0,163.5095,163.7073,163.2938,163.6533,14119.0
2020-03-30 14:05:00,181.92,182.21,181.7,181.82,12000.0,163.5095,163.7702,163.3118,163.4196,12000.0
2020-03-30 14:10:00,181.88,181.92,181.35,181.43,22698.0,163.4736,163.5095,162.9972,163.0691,22698.0
2020-03-30 14:15:00,181.49,181.57,180.73,180.83,9201.0,163.123,163.1949,162.44,162.5298,9201.0
2020-03-30 14:20:00,180.86,181.45,179.94,181.45,10084.0,162.5568,163.0871,161.7299,163.0871,10084.0
2020-03-30 14:25:00,181.12,181.71,180.97,181.4,13058.0,162.7905,163.3208,162.6557,163.0421,13058.0
2020-03-30 14:30:00,181.37,181.51,181.1,181.19,6373.0,163.0152,163.141,162.7725,162.8534,6373.0
2020-03-30 14:35:00,181.16,181.43,180.84,181.05,8483.0,162.8264,163.0691,162.5388,162.7276,8483.0
2020-03-30 14:40:00,181.14,181.14,179.87,180.33,335028.0,162.8085,162.8085,161.667,162.0804,335028.0
2020-03-30 14:45:00,180.27,180.46,179.75,180.03,6902.0,162.0265,162.1973,161.5591,161.8108,6902.0
2020-03-30 14:50:00,179.98,180.99,179.59,180.23,11748.0,161.7659,162.6736,161.4153,161.9906,11748.0
2020-03-30 14:55:00,180.25,180.86,179.92,180.66,11140.0,162.0085,162.5568,161.7119,162.377,11140.0
2020-03-30 15:00:00,180.89,181.61,180.72,181.59,6800.0,162.5838,163.2309,162.431,163.2129,6800.0
2020-03-30 15:05:00,181.57,182.45,181.41,182.3,13769.0,163.1949,163.9859,163.0511,163.8511,13769.0
2020-03-30 15:10:00,182.3,183.14,182.17,182.36,22701.0,163.8511,164.6061,163.7342,163.905,22701.0
2020-03-30 15:15:00,182.02,182.91,181.45,182.91,11768.0,163.5994,164.3993,163.0871,164.3993,11768.0
2020-03-30 15:20:00,182.9,183.12,182.09,182.1,17683.0,164.3903,164.5881,163.6623,163.6713,17683.0
2020-03-30 15:25:00,182.03,182.25,180.79,181.58,11374.0,163.6084,163.8061,162.4939,163.2039,11374.0
2020-03-30 15:30:00,181.73,182.24,181.14,181.36,13035.0,163.3388,163.7971,162.8085,163.0062,13035.0
2020-03-30 15:35:00,181.66,182.42,180.33,181.86,16238.0,163.2758,163.9589,162.0804,163.4556,16238.0
2020-03-30 15:40:00,181.86,183.09,181.75,182.86,19788.0,163.4556,164.5611,163.3567,164.3544,19788.0
2020-03-30 15:45:00,183.01,183.3,182.13,182.13,21646.0,164.4892,164.7499,163.6983,163.6983,21646.0
2020-03-30 15:50:00,182.04,182.74,180.62,182.32,61205.0,163.6174,164.2465,162.3411,163.869,61205.0
2020-03-30 15:55:00,182.46,183.06,180.99,181.79,76179.0,163.9949,164.5342,162.6736,163.3927,76179.0
2020-03-31 09:30:00,180.83,182.57,178.03,179.2,47271.0,162.5298,164.0937,160.0132,161.0648,47271.0
2020-03-31 09:35:00,178.5,179.03,177.01,177.69,30743.0,160.4356,160.912,159.0964,159.7076,30743.0
2020-03-31 09:40:00,178.0,179.86,178.0,179.36,17736.0,159.9862,161.658,159.9862,161.2086,17736.0
2020-03-31 09:45:00,179.34,179.99,178.85,179.32,20150.0,161.1906,161.7748,160.7502,161.1726,20150.0
2020-03-31 09:50:00,179.28,179.82,178.51,179.48,30699.0,161.1367,161.622,160.4446,161.3165,30699.0
2020-03-31 09:55:00,179.64,180.89,179.64,179.76,9851.0,161.4603,162.5838,161.4603,161.5681,9851.0
2020-03-31 10:00:00,179.61,181.26,179.58,181.13,10571.0,161.4333,162.9163,161.4063,162.7995,10571.0
2020-03-31 10:05:00,181.09,181.41,179.75,180.68,20601.0,162.7635,163.0511,161.5591,162.395,20601.0
2020-03-31 10:10:00,180.71,181.38,180.68,181.38,12029.0,162.422,163.0242,162.395,163.0242,12029.0
2020-03-31 10:15:00,181.13,181.36,180.23,180.89,22710.0,162.7995,163.0062,161.9906,162.5838,22710.0
2020-03-31 10:20:00,181.0,181.06,180.14,180.86,37859.0,162.6826,162.7366,161.9097,162.5568,37859.0
2020-03-31 10:25:00,180.72,180.85,179.81,180.85,17043.0,162.431,162.5478,161.6131,162.5478,17043.0
2020-03-31 10:30:00,180.97,181.19,180.68,181.01,24857.0,162.6557,162.8534,162.395,162.6916,24857.0
2020-03-31 10:35:00,181.05,181.74,180.96,181.7,11992.0,162.7276,163.3477,162.6467,163.3118,11992.0
2020-03-31 10:40:00,181.66,182.44,180.99,182.26,19877.0,163.2758,163.9769,162.6736,163.8151,19877.0
2020-03-31 10:45:00,181.99,182.01,180.92,181.12,14779.0,163.5724,163.5904,162.6107,162.7905,14779.0
2020-03-31 10:50:00,181.16,181.42,180.36,180.8,21173.0,162.8264,163.0601,162.1074,162.5029,21173.0
2020-03-31 10:55:00,180.96,181.8,180.78,181.22,16152.0,162.6467,163.4017,162.4849,162.8804,16152.0
2020-03-31 11:00:00,181.35,181.35,180.67,180.82,12670.0,162.9972,162.9972,162.386,162.5208,12670.0
2020-03-31 11:05:00,180.93,181.68,180.93,181.16,7235.0,162.6197,163.2938,162.6197,162.8264,7235.0
2020-03-31 11:10:00,181.36,181.36,181.0,181.36,5415.0,163.0062,163.0062,162.6826,163.0062,5415.0
2020-03-31 11:15:00,181.28,181.84,181.28,181.33,16126.0,162.9343,163.4376,162.9343,162.9792,16126.0
2020-03-31 11:20:00,181.38,182.0,181.0,181.4,18695.0,163.0242,163.5814,162.6826,163.0421,18695.0
2020-03-31 11:25:00,181.64,182.39,181.64,182.27,7092.0,163.2579,163.932,163.2579,163.8241,7092.0
2020-03-31 11:30:00,182.37,182.81,182.32,182.47,9557.0,163.914,164.3095,163.869,164.0039,9557.0
2020-03-31 11:35:00,182.47,182.5,181.82,182.5,9545.0,164.0039,164.0308,163.4196,164.0308,9545.0
2020-03-31 11:40:00,182.66,183.04,182.53,182.94,8586.0,164.1746,164.5162,164.0578,164.4263,8586.0
2020-03-31 11:45:00,182.92,183.42,182.74,183.16,19450.0,164.4083,164.8577,164.2465,164.624,19450.0
2020-03-31 11:50:00,183.27,183.29,182.51,183.07,11432.0,164.7229,164.7409,164.0398,164.5431,11432.0
2020-03-31 11:55:00,183.17,183.56,182.86,183.08,9204.0,164.633,164.9836,164.3544,164.5521,9204.0
2020-03-31 12:00:00,183.01,183.3,182.49,182.75,17097.0,164.4892,164.7499,164.0218,164.2555,17097.0
2020-03-31 12:05:00,182.78,182.98,182.48,182.98,16778.0,164.2825,164.4623,164.0129,164.4623,16778.0
2020-03-31 12:10:00,183.21,183.21,181.98,182.09,14237.0,164.669,164.669,163.5635,163.6623,14237.0
2020-03-31 12:15:00,181.99,182.45,181.45,181.88,8037.0,163.5724,163.9859,163.0871,163.4736,8037.0
2020-03-31 12:20:00,182.0,182.25,181.66,181.83,14475.0,163.5814,163.8061,163.2758,163.4286,14475.0
2020-03-31 12:25:00,181.54,181.61,180.55,180.95,17992.0,163.168,163.2309,162.2782,162.6377,17992.0
2020-03-31 12:30:00,181.07,181.07,180.15,180.75,10343.0,162.7455,162.7455,161.9186,162.4579,10343.0
2020-03-31 12:35:00,180.94,180.94,179.12,179.58,11967.0,162.6287,162.6287,160.9929,161.4063,11967.0
2020-03-31 12:40:00,179.44,181.18,179.29,180.19,10768.0,161.2805,162.8444,161.1457,161.9546,10768.0
2020-03-31 12:45:00,180.28,180.35,179.39,180.06,11186.0,162.0355,162.0984,161.2356,161.8378,11186.0
2020-03-31 12:50:00,180.1,180.49,179.86,180.47,17454.0,161.8737,162.2242,161.658,162.2063,17454.0
2020-03-31 12:55:00,180.23,180.34,179.61,179.8,16649.0,161.9906,162.0894,161.4333,161.6041,16649.0
2020-03-31 13:00:00,179.67,180.71,179.66,179.92,9821.0,161.4872,162.422,161.4782,161.7119,9821.0
2020-03-31 13:05:00,179.84,180.17,179.4,180.17,22439.0,161.64,161.9366,161.2446,161.9366,22439.0
2020-03-31 13:10:00,179.93,180.1,179.46,179.9,19036.0,161.7209,161.8737,161.2985,161.6939,19036.0
2020-03-31 13:15:00,179.72,180.02,179.17,179.53,12779.0,161.5322,161.8018,161.0378,161.3614,12779.0
2020-03-31 13:20:00,179.5,179.82,179.13,179.76,18832.0,161.3344,161.622,161.0019,161.5681,18832.0
2020-03-31 13:25:00,179.7,179.99,179.02,179.33,13739.0,161.5142,161.7748,160.903,161.1816,13739.0
2020-03-31 13:30:00,179.06,179.4,178.43,179.01,35464.0,160.939,161.2446,160.3727,160.894,35464.0
2020-03-31 13:35:00,178.83,179.64,178.8,179.46,13219.0,160.7322,161.4603,160.7053,161.2985,13219.0
2020-03-31 13:40:00,179.62,179.75,179.25,179.25,10765.0,161.4423,161.5591,161.1097,161.1097,10765.0
2020-03-31 13:45:00,179.25,179.76,179.25,179.68,7841.0,161.1097,161.5681,161.1097,161.4962,7841.0
2020-03-31 13:50:00,179.59,179.79,179.14,179.57,45105.0,161.4153,161.5951,161.0109,161.3973,45105.0
2020-03-31 13:55:00,179.53,180.36,179.53,180.34,8744.0,161.3614,162.1074,161.3614,162.0894,8744.0
2020-03-31 14:00:00,180.43,180.43,179.83,180.2,16053.0,162.1703,162.1703,161.631,161.9636,16053.0
2020-03-31 14:05:00,180.29,180.4,180.02,180.21,9441.0,162.0445,162.1433,161.8018,161.9726,9441.0
2020-03-31 14:10:00,180.16,180.25,179.63,179.64,9063.0,161.9276,162.0085,161.4513,161.4603,9063.0
2020-03-31 14:15:00,179.64,179.79,179.2,179.62,14321.0,161.4603,161.5951,161.0648,161.4423,14321.0
2020-03-31 14:20:00,179.69,180.12,179.39,179.81,9456.0,161.5052,161.8917,161.2356,161.6131,9456.0
2020-03-31 14:25:00,179.97,180.45,179.76,180.42,7349.0,161.7569,162.1883,161.5681,162.1613,7349.0
2020-03-31 14:30:00,180.3,180.49,179.84,180.2,6403.0,162.0535,162.2242,161.64,161.9636,6403.0
2020-03-31 14:35:00,180.28,181.17,180.13,181.17,7381.0,162.0355,162.8354,161.9007,162.8354,7381.0
2020-03-31 14:40:00,180.99,181.48,180.93,181.12,10961.0,162.6736,163.1141,162.6197,162.7905,10961.0
2020-03-31 14:45:00,181.06,181.35,180.48,181.0,11816.0,162.7366,162.9972,162.2153,162.6826,11816.0
2020-03-31 14:50:00,181.3,182.26,181.12,181.29,10274.0,162.9523,163.8151,162.7905,162.9433,10274.0
2020-03-31 14:55:00,181.44,181.79,181.28,181.45,7449.0,163.0781,163.3927,162.9343,163.0871,7449.0
2020-03-31 15:00:00,181.47,182.08,180.86,180.88,9469.0,163.1051,163.6533,162.5568,162.5748,9469.0
2020-03-31 15:05:00,180.96,181.2,180.65,180.91,9059.0,162.6467,162.8624,162.368,162.6017,9059.0
2020-03-31 15:10:00,180.81,180.89,179.78,180.23,15037.0,162.5119,162.5838,161.5861,161.9906,15037.0
2020-03-31 15:15:00,180.45,180.91,179.9,180.05,11539.0,162.1883,162.6017,161.6939,161.8288,11539.0
2020-03-31 15:20:00,180.18,180.24,179.51,179.74,19048.0,161.9456,161.9995,161.3434,161.5501,19048.0
2020-03-31 15:25:00,179.93,180.75,179.93,180.66,15193.0,161.7209,162.4579,161.7209,162.377,15193.0
2020-03-31 15:30:00,180.66,181.26,180.2,181.17,23175.0,162.377,162.9163,161.9636,162.8354,23175.0
2020-03-31 15:35:00,181.16,181.54,180.76,181.2,14779.0,162.8264,163.168,162.4669,162.8624,14779.0
2020-03-31 15:40:00,181.18,181.63,180.88,181.22,18559.0,162.8444,163.2489,162.5748,162.8804,18559.0
2020-03-31 15:45:00,181.21,181.59,180.11,180.16,34320.0,162.8714,163.2129,161.8827,161.9276,34320.0
2020-03-31 15:50:00,179.99,180.44,178.8,180.1,74629.0,161.7748,162.1793,160.7053,161.8737,74629.0
2020-03-31 15:55:00,180.1,180.42,179.67,180.24,206758.0,161.8737,162.1613,161.4872,161.9995,206758.0
2020-04-01 09:30:00,172.71,172.71,170.23,171.9,29963.0,155.2316,155.2316,153.0026,154.5036,29963.0
2020-04-01 09:35:00,171.91,174.47,171.43,173.15,9119.0,154.5125,156.8135,154.0811,155.6271,9119.0
2020-04-01 09:40:00,172.77,175.56,172.67,174.88,16217.0,155.2855,157.7932,155.1956,157.182,16217.0
2020-04-01 09:45:00,174.58,174.89,172.39,173.97,11470.0,156.9123,157.191,154.944,156.3641,11470.0
2020-04-01 09:50:00,173.93,174.66,173.93,174.21,6957.0,156.3281,156.9842,156.3281,156.5798,6957.0
2020-04-01 09:55:00,174.06,174.36,173.16,173.16,6880.0,156.445,156.7146,155.636,155.636,6880.0
2020-04-01 10:00:00,173.29,174.0,172.49,173.5,18923.0,155.7529,156.391,155.0338,155.9416,18923.0
2020-04-01 10:05:00,173.32,174.95,173.31,174.38,8542.0,155.7799,157.2449,155.7709,156.7326,8542.0
2020-04-01 10:10:00,174.5,174.5,173.28,174.44,8229.0,156.8404,156.8404,155.7439,156.7865,8229.0
2020-04-01 10:15:00,174.28,175.17,173.78,173.78,8976.0,156.6427,157.4426,156.1933,156.1933,8976.0
2020-04-01 10:20:00,173.66,174.42,173.16,173.27,5872.0,156.0854,156.7685,155.636,155.7349,5872.0
2020-04-01 10:25:00,173.72,173.96,173.27,173.56,6352.0,156.1394,156.3551,155.7349,155.9956,6352.0
2020-04-01 10:30:00,173.47,174.11,173.21,173.54,16266.0,155.9147,156.4899,155.681,155.9776,16266.0
2020-04-01 10:35:00,173.65,173.95,173.37,173.37,11150.0,156.0765,156.3461,155.8248,155.8248,11150.0
2020-04-01 10:40:00,173.33,173.89,173.24,173.43,15169.0,155.7888,156.2922,155.7079,155.8787,15169.0
2020-04-01 10:45:00,173.53,174.32,173.53,174.13,4243.0,155.9686,156.6787,155.9686,156.5079,4243.0
2020-04-01 10:50:00,173.93,174.14,173.53,173.92,7916.0,156.3281,156.5169,155.9686,156.3191,7916.0
2020-04-01 10:55:00,173.75,174.69,173.75,174.69,7875.0,156.1663,157.0112,156.1663,157.0112,7875.0
2020-04-01 11:00:00,174.69,175.3,174.27,175.3,11074.0,157.0112,157.5595,156.6337,157.5595,11074.0
2020-04-01 11:05:00,175.19,175.55,174.95,175.45,8160.0,157.4606,157.7842,157.2449,157.6943,8160.0
2020-04-01 11:10:00,175.31,176.09,175.16,175.73,9241.0,157.5685,158.2695,157.4336,157.946,9241.0
2020-04-01 11:15:00,175.69,175.98,175.42,175.73,4909.0,157.91,158.1707,157.6673,157.946,4909.0
2020-04-01 11:20:00,175.58,175.74,174.78,174.98,6594.0,157.8111,157.9549,157.0921,157.2719,6594.0
2020-04-01 11:25:00,174.82,174.86,174.27,174.66,5001.0,157.1281,157.164,156.6337,156.9842,5001.0
2020-04-01 11:30:00,174.47,175.67,174.4,175.36,12057.0,156.8135,157.892,156.7506,157.6134,12057.0
2020-04-01 11:35:00,175.38,176.13,175.36,175.52,15385.0,157.6314,158.3055,157.6134,157.7572,15385.0
2020-04-01 11:40:00,175.33,175.76,174.91,175.75,11711.0,157.5864,157.9729,157.2089,157.9639,11711.0
2020-04-01 11:45:00,175.8,175.87,175.1,175.85,6401.0,158.0089,158.0718,157.3797,158.0538,6401.0
2020-04-01 11:50:00,176.0,176.97,175.89,176.97,9077.0,158.1886,159.0605,158.0898,159.0605,9077.0
2020-04-01 11:55:00,176.94,177.52,176.7,176.88,18721.0,159.0335,159.5548,158.8178,158.9796,18721.0
2020-04-01 12:00:00,176.86,176.99,176.38,176.57,4275.0,158.9616,159.0784,158.5302,158.7009,4275.0
2020-04-01 12:05:00,176.6,176.85,176.19,176.2,26972.0,158.7279,158.9526,158.3594,158.3684,26972.0
2020-04-01 12:10:00,176.2,177.07,176.2,176.71,9567.0,158.3684,159.1503,158.3684,158.8268,9567.0
2020-04-01 12:15:00,176.72,177.43,176.49,176.58,11251.0,158.8358,159.4739,158.629,158.7099,11251.0
2020-04-01 12:20:00,176.51,177.07,176.35,176.38,9858.0,158.647,159.1503,158.5032,158.5302,9858.0
2020-04-01 12:25:00,176.37,176.46,175.06,175.49,11344.0,158.5212,158.6021,157.3438,157.7302,11344.0
2020-04-01 12:30:00,175.46,175.91,175.06,175.5,14686.0,157.7033,158.1077,157.3438,157.7392,14686.0
2020-04-01 12:35:00,175.17,175.17,173.98,174.1,7818.0,157.4426,157.4426,156.3731,156.4809,7818.0
2020-04-01 12:40:00,174.15,174.72,173.81,174.48,11549.0,156.5259,157.0382,156.2203,156.8225,11549.0
2020-04-01 12:45:00,174.4,174.69,174.24,174.47,12661.0,156.7506,157.0112,156.6067,156.8135,12661.0
2020-04-01 12:50:00,174.27,174.8,174.22,174.61,4578.0,156.6337,157.1101,156.5888,156.9393,4578.0
2020-04-01 12:55:00,174.84,174.9,174.25,174.42,10601.0,157.146,157.2,156.6157,156.7685,10601.0
2020-04-01 13:00:00,174.25,175.71,174.09,175.52,24478.0,156.6157,157.928,156.4719,157.7572,24478.0
2020-04-01 13:05:00,175.59,175.6,174.62,174.72,4639.0,157.8201,157.8291,156.9483,157.0382,4639.0
2020-04-01 13:10:00,174.57,175.19,174.42,174.9,4088.0,156.9034,157.4606,156.7685,157.2,4088.0
2020-04-01 13:15:00,174.65,175.61,174.51,175.18,4775.0,156.9753,157.8381,156.8494,157.4516,4775.0
2020-04-01 13:20:00,175.3,175.46,174.72,174.92,7647.0,157.5595,157.7033,157.0382,157.2179,7647.0
2020-04-01 13:25:00,174.87,174.95,173.99,174.17,9998.0,157.173,157.2449,156.382,156.5438,9998.0
2020-04-01 13:30:00,174.09,174.76,173.67,174.15,18391.0,156.4719,157.0741,156.0944,156.5259,18391.0
2020-04-01 13:35:00,174.5,175.08,174.34,175.0,5651.0,156.8404,157.3617,156.6966,157.2898,5651.0
2020-04-01 13:40:00,175.0,175.89,174.71,175.47,7393.0,157.2898,158.0898,157.0292,157.7123,7393.0
2020-04-01 13:45:00,175.2,176.04,174.84,176.03,5969.0,157.4696,158.2246,157.146,158.2156,5969.0
2020-04-01 13:50:00,175.8,176.38,175.04,176.26,7264.0,158.0089,158.5302,157.3258,158.4223,7264.0
2020-04-01 13:55:00,176.23,176.23,175.63,175.83,4213.0,158.3954,158.3954,157.8561,158.0358,4213.0
2020-04-01 14:00:00,175.71,176.2,175.12,175.91,9938.0,157.928,158.3684,157.3977,158.1077,9938.0
2020-04-01 14:05:00,175.89,176.56,175.89,176.13,2997.0,158.0898,158.692,158.0898,158.3055,2997.0
2020-04-01 14:10:00,176.15,176.61,175.89,176.32,4263.0,158.3235,158.7369,158.0898,158.4762,4263.0
2020-04-01 14:15:00,176.3,176.32,175.34,176.06,9793.0,158.4583,158.4762,157.5954,158.2426,9793.0
2020-04-01 14:20:00,175.85,175.85,175.05,175.05,6148.0,158.0538,158.0538,157.3348,157.3348,6148.0
2020-04-01 14:25:00,175.21,176.05,175.17,175.75,4570.0,157.4786,158.2336,157.4426,157.9639,4570.0
2020-04-01 14:30:00,175.65,175.73,174.68,175.06,6340.0,157.8741,157.946,157.0022,157.3438,6340.0
2020-04-01 14:35:00,175.15,175.36,174.41,175.36,13351.0,157.4247,157.6134,156.7595,157.6134,13351.0
2020-04-01 14:40:00,175.34,175.53,174.96,174.96,6026.0,157.5954,157.7662,157.2539,157.2539,6026.0
2020-04-01 14:45:00,174.77,175.89,174.77,175.66,7569.0,157.0831,158.0898,157.0831,157.883,7569.0
2020-04-01 14:50:00,175.55,176.01,175.3,175.51,9170.0,157.7842,158.1976,157.5595,157.7482,9170.0
2020-04-01 14:55:00,175.42,175.64,174.98,174.98,9179.0,157.6673,157.8651,157.2719,157.2719,9179.0
2020-04-01 15:00:00,174.99,175.69,174.99,175.19,12175.0,157.2808,157.91,157.2808,157.4606,12175.0
2020-04-01 15:05:00,175.29,175.77,175.07,175.36,6845.0,157.5505,157.9819,157.3528,157.6134,6845.0
2020-04-01 15:10:00,175.26,175.88,175.19,175.87,10229.0,157.5235,158.0808,157.4606,158.0718,10229.0
2020-04-01 15:15:00,175.63,176.02,175.63,175.91,7076.0,157.8561,158.2066,157.8561,158.1077,7076.0
2020-04-01 15:20:00,175.95,176.13,175.58,176.09,15739.0,158.1437,158.3055,157.8111,158.2695,15739.0
2020-04-01 15:25:00,176.05,176.25,175.48,175.7,10233.0,158.2336,158.4133,157.7213,157.919,10233.0
2020-04-01 15:30:00,175.82,175.99,174.88,175.24,23008.0,158.0268,158.1796,157.182,157.5055,23008.0
2020-04-01 15:35:00,175.11,175.11,174.31,174.45,17902.0,157.3887,157.3887,156.6697,156.7955,17902.0
2020-04-01 15:40:00,174.48,174.86,174.07,174.57,21678.0,156.8225,157.164,156.454,156.9034,21678.0
2020-04-01 15:45:00,174.56,175.91,174.19,175.37,16077.0,156.8944,158.1077,156.5618,157.6224,16077.0
2020-04-01 15:50:00,175.74,177.34,175.73,176.84,43332.0,157.9549,159.393,157.946,158.9436,43332.0
2020-04-01 15:55:00,176.92,177.91,176.36,177.36,123000.0,159.0155,159.9053,158.5122,159.411,123000.0
2020-04-02 09:30:00,176.13,180.09,175.89,179.75,35884.0,158.3055,161.8647,158.0898,161.5591,35884.0
2020-04-02 09:35:00,179.78,180.01,178.21,178.21,16976.0,161.5861,161.7928,160.175,160.175,16976.0
2020-04-02 09:40:00,178.59,179.11,175.52,176.13,8810.0,160.5165,160.9839,157.7572,158.3055,8810.0
2020-04-02 09:45:00,176.07,176.49,175.22,175.84,9970.0,158.2515,158.629,157.4876,158.0448,9970.0
2020-04-02 09:50:00,175.85,177.22,175.32,175.64,8415.0,158.0538,159.2852,157.5775,157.8651,8415.0
2020-04-02 09:55:00,175.96,176.58,175.9,176.31,11405.0,158.1527,158.7099,158.0988,158.4673,11405.0
2020-04-02 10:00:00,176.48,176.85,175.82,176.7,21571.0,158.6201,158.9526,158.0268,158.8178,21571.0
2020-04-02 10:05:00,176.81,176.85,175.62,176.38,14148.0,158.9167,158.9526,157.8471,158.5302,14148.0
2020-04-02 10:10:00,176.56,177.0,176.38,176.98,6644.0,158.692,159.0874,158.5302,159.0695,6644.0
2020-04-02 10:15:00,176.98,177.43,176.45,177.37,21159.0,159.0695,159.4739,158.5931,159.42,21159.0
2020-04-02 10:20:00,177.38,178.13,177.21,178.09,28362.0,159.429,160.1031,159.2762,160.0671,28362.0
2020-04-02 10:25:00,178.11,178.25,177.72,178.17,18216.0,160.0851,160.2109,159.7346,160.139,18216.0
2020-04-02 10:30:00,178.05,179.0,177.95,179.0,23518.0,160.0312,160.885,159.9413,160.885,23518.0
2020-04-02 10:35:00,178.83,180.0,178.83,179.55,20971.0,160.7322,161.7838,160.7322,161.3794,20971.0
2020-04-02 10:40:00,179.8,180.0,178.8,180.0,17358.0,161.6041,161.7838,160.7053,161.7838,17358.0
2020-04-02 10:45:00,180.24,180.36,179.2,179.71,8170.0,161.9995,162.1074,161.0648,161.5232,8170.0
2020-04-02 10:50:00,179.93,181.19,179.79,180.59,12934.0,161.7209,162.8534,161.5951,162.3141,12934.0
2020-04-02 10:55:00,180.81,181.35,180.73,181.22,11684.0,162.5119,162.9972,162.44,162.8804,11684.0
2020-04-02 11:00:00,181.3,182.22,180.61,182.22,9899.0,162.9523,163.7792,162.3321,163.7792,9899.0
2020-04-02 11:05:00,182.12,182.13,179.99,180.52,21571.0,163.6893,163.6983,161.7748,162.2512,21571.0
2020-04-02 11:10:00,180.47,180.82,179.43,179.59,22741.0,162.2063,162.5208,161.2715,161.4153,22741.0
2020-04-02 11:15:00,179.78,180.86,179.6,179.77,16435.0,161.5861,162.5568,161.4243,161.5771,16435.0
2020-04-02 11:20:00,179.5,179.69,178.52,178.63,7076.0,161.3344,161.5052,160.4536,160.5525,7076.0
2020-04-02 11:25:00,178.47,178.58,177.07,177.78,7433.0,160.4087,160.5075,159.1503,159.7885,7433.0
2020-04-02 11:30:00,177.89,178.88,177.51,178.24,6246.0,159.8874,160.7772,159.5458,160.2019,6246.0
2020-04-02 11:35:00,178.32,178.89,177.75,178.0,11251.0,160.2738,160.7862,159.7615,159.9862,11251.0
2020-04-02 11:40:00,178.4,179.68,178.19,179.55,21817.0,160.3458,161.4962,160.157,161.3794,21817.0
2020-04-02 11:45:00,179.12,179.68,178.49,179.56,8282.0,160.9929,161.4962,160.4266,161.3884,8282.0
2020-04-02 11:50:00,179.7,179.86,179.25,179.74,10048.0,161.5142,161.658,161.1097,161.5501,10048.0
2020-04-02 11:55:00,179.56,179.97,179.15,179.15,5600.0,161.3884,161.7569,161.0199,161.0199,5600.0
2020-04-02 12:00:00,178.78,179.51,178.74,179.2,5000.0,160.6873,161.3434,160.6513,161.0648,5000.0
2020-04-02 12:05:00,179.35,179.76,179.14,179.47,3282.0,161.1996,161.5681,161.0109,161.3075,3282.0
2020-04-02 12:10:00,179.16,180.22,179.16,180.22,4100.0,161.0288,161.9816,161.0288,161.9816,4100.0
2020-04-02 12:15:00,180.13,180.26,179.42,179.6,15647.0,161.9007,162.0175,161.2625,161.4243,15647.0
2020-04-02 12:20:00,179.58,179.71,179.07,179.07,4464.0,161.4063,161.5232,160.9479,160.9479,4464.0
2020-04-02 12:25:00,178.94,179.47,178.61,178.67,3402.0,160.8311,161.3075,160.5345,160.5884,3402.0
2020-04-02 12:30:00,178.7,178.8,178.21,178.56,7370.0,160.6154,160.7053,160.175,160.4896,7370.0
2020-04-02 12:35:00,178.53,179.03,178.28,178.8,4253.0,160.4626,160.912,160.2379,160.7053,4253.0
2020-04-02 12:40:00,178.96,179.61,178.51,179.4,6043.0,160.8491,161.4333,160.4446,161.2446,6043.0
2020-04-02 12:45:00,179.57,180.33,179.25,180.27,7288.0,161.3973,162.0804,161.1097,162.0265,7288.0
2020-04-02 12:50:00,180.34,180.57,180.01,180.57,3600.0,162.0894,162.2961,161.7928,162.2961,3600.0
2020-04-02 12:55:00,180.56,180.81,180.06,180.81,3605.0,162.2872,162.5119,161.8378,162.5119,3605.0
2020-04-02 13:00:00,180.35,181.23,180.35,180.57,4134.0,162.0984,162.8894,162.0984,162.2961,4134.0
2020-04-02 13:05:00,180.4,180.53,180.0,180.31,5672.0,162.1433,162.2602,161.7838,162.0625,5672.0
2020-04-02 13:10:00,180.43,180.43,179.51,179.98,8900.0,162.1703,162.1703,161.3434,161.7659,8900.0
2020-04-02 13:15:00,179.94,180.04,179.19,179.96,6143.0,161.7299,161.8198,161.0558,161.7479,6143.0
2020-04-02 13:20:00,179.64,179.98,179.38,179.39,6759.0,161.4603,161.7659,161.2266,161.2356,6759.0
2020-04-02 13:25:00,179.54,179.8,179.13,179.26,6537.0,161.3704,161.6041,161.0019,161.1187,6537.0
2020-04-02 13:30:00,179.42,179.99,178.83,179.81,13142.0,161.2625,161.7748,160.7322,161.6131,13142.0
2020-04-02 13:35:00,179.65,180.22,179.37,179.89,14899.0,161.4693,161.9816,161.2176,161.685,14899.0
2020-04-02 13:40:00,180.03,180.35,180.02,180.28,8333.0,161.8108,162.0984,161.8018,162.0355,8333.0
2020-04-02 13:45:00,180.27,180.85,179.87,180.75,14029.0,162.0265,162.5478,161.667,162.4579,14029.0
2020-04-02 13:50:00,180.73,180.73,179.7,179.96,14617.0,162.44,162.44,161.5142,161.7479,14617.0
2020-04-02 13:55:00,179.96,180.03,178.46,178.76,6147.0,161.7479,161.8108,160.3997,160.6693,6147.0
2020-04-02 14:00:00,178.8,178.81,178.36,178.72,7802.0,160.7053,160.7143,160.3098,160.6334,7802.0
2020-04-02 14:05:00,178.69,178.8,178.0,178.55,13257.0,160.6064,160.7053,159.9862,160.4806,13257.0
2020-04-02 14:10:00,178.69,179.4,178.34,179.36,7737.0,160.6064,161.2446,160.2918,161.2086,7737.0
2020-04-02 14:15:00,179.5,179.55,179.09,179.48,15386.0,161.3344,161.3794,160.9659,161.3165,15386.0
2020-04-02 14:20:00,179.43,179.96,179.25,179.86,11446.0,161.2715,161.7479,161.1097,161.658,11446.0
2020-04-02 14:25:00,179.89,181.22,179.89,180.8,10225.0,161.685,162.8804,161.685,162.5029,10225.0
2020-04-02 14:30:00,180.78,181.7,180.46,180.81,17818.0,162.4849,163.3118,162.1973,162.5119,17818.0
2020-04-02 14:35:00,180.68,181.65,180.63,181.06,16536.0,162.395,163.2668,162.3501,162.7366,16536.0
2020-04-02 14:40:00,180.99,181.0,179.75,179.75,7718.0,162.6736,162.6826,161.5591,161.5591,7718.0
2020-04-02 14:45:00,179.78,180.82,179.38,180.25,13188.0,161.5861,162.5208,161.2266,162.0085,13188.0
2020-04-02 14:50:00,180.49,181.52,179.82,180.79,13654.0,162.2242,163.15,161.622,162.4939,13654.0
2020-04-02 14:55:00,181.11,181.74,180.64,181.74,9143.0,162.7815,163.3477,162.3591,163.3477,9143.0
2020-04-02 15:00:00,181.84,181.93,181.02,181.02,8670.0,163.4376,163.5185,162.7006,162.7006,8670.0
2020-04-02 15:05:00,181.17,181.3,180.48,181.15,13530.0,162.8354,162.9523,162.2153,162.8174,13530.0
2020-04-02 15:10:00,181.34,181.63,180.7,181.06,8886.0,162.9882,163.2489,162.413,162.7366,8886.0
2020-04-02 15:15:00,181.2,181.71,180.75,181.68,7406.0,162.8624,163.3208,162.4579,163.2938,7406.0
2020-04-02 15:20:00,181.62,181.82,181.09,181.16,10159.0,163.2399,163.4196,162.7635,162.8264,10159.0
2020-04-02 15:25:00,181.28,181.82,181.07,181.75,25491.0,162.9343,163.4196,162.7455,163.3567,25491.0
2020-04-02 15:30:00,181.95,182.22,181.13,181.33,17732.0,163.5365,163.7792,162.7995,162.9792,17732.0
2020-04-02 15:35:00,181.23,181.58,180.4,181.03,22753.0,162.8894,163.2039,162.1433,162.7096,22753.0
2020-04-02 15:40:00,181.14,183.0,181.1,182.77,34568.0,162.8085,164.4802,162.7725,164.2735,34568.0
2020-04-02 15:45:00,182.9,183.3,182.31,182.42,56879.0,164.3903,164.7499,163.8601,163.9589,56879.0
2020-04-02 15:50:00,182.82,183.88,182.65,183.34,68258.0,164.3184,165.2712,164.1656,164.7858,68258.0
2020-04-02 15:55:00,183.14,183.96,183.0,183.48,115207.0,164.6061,165.3431,164.4802,164.9117,115207.0
2020-04-03 09:30:00,183.43,184.75,182.74,183.54,23092.0,164.8667,166.0531,164.2465,164.9656,23092.0
2020-04-03 09:35:00,183.42,184.22,183.23,184.06,14745.0,164.8577,165.5768,164.687,165.433,14745.0
2020-04-03 09:40:00,184.07,184.76,183.48,184.04,7942.0,165.4419,166.0621,164.9117,165.415,7942.0
2020-04-03 09:45:00,184.03,184.52,182.82,182.82,11670.0,165.406,165.8464,164.3184,164.3184,11670.0
2020-04-03 09:50:00,182.82,182.82,181.55,182.55,7203.0,164.3184,164.3184,163.177,164.0758,7203.0
2020-04-03 09:55:00,182.61,183.2,182.19,182.42,4900.0,164.1297,164.66,163.7522,163.9589,4900.0
2020-04-03 10:00:00,182.54,183.25,182.36,182.36,11682.0,164.0668,164.7049,163.905,163.905,11682.0
2020-04-03 10:05:00,182.58,183.53,182.58,183.27,18262.0,164.1027,164.9566,164.1027,164.7229,18262.0
2020-04-03 10:10:00,183.07,183.15,182.01,182.29,7189.0,164.5431,164.615,163.5904,163.8421,7189.0
2020-04-03 10:15:00,182.1,183.0,181.68,181.68,5425.0,163.6713,164.4802,163.2938,163.2938,5425.0
2020-04-03 10:20:00,181.27,182.6,180.87,182.03,5945.0,162.9253,164.1207,162.5658,163.6084,5945.0
2020-04-03 10:25:00,182.55,182.55,181.75,182.33,8770.0,164.0758,164.0758,163.3567,163.878,8770.0
2020-04-03 10:30:00,182.09,182.4,181.57,181.97,8334.0,163.6623,163.9409,163.1949,163.5545,8334.0
2020-04-03 10:35:00,181.88,182.4,181.4,181.7,8988.0,163.4736,163.9409,163.0421,163.3118,8988.0
2020-04-03 10:40:00,181.73,182.54,181.7,182.54,21982.0,163.3388,164.0668,163.3118,164.0668,21982.0
2020-04-03 10:45:00,182.39,182.39,181.13,181.65,20418.0,163.932,163.932,162.7995,163.2668,20418.0
2020-04-03 10:50:00,181.46,181.93,181.27,181.76,5057.0,163.0961,163.5185,162.9253,163.3657,5057.0
2020-04-03 10:55:00,181.73,182.77,181.61,182.59,9725.0,163.3388,164.2735,163.2309,164.1117,9725.0
2020-04-03 11:00:00,182.4,183.11,182.11,182.28,5824.0,163.9409,164.5791,163.6803,163.8331,5824.0
2020-04-03 11:05:00,182.04,182.35,181.98,182.34,4578.0,163.6174,163.896,163.5635,163.887,4578.0
2020-04-03 11:10:00,182.31,182.31,181.91,182.15,2318.0,163.8601,163.8601,163.5005,163.7162,2318.0
2020-04-03 11:15:00,182.04,182.3,181.89,182.3,6237.0,163.6174,163.8511,163.4826,163.8511,6237.0
2020-04-03 11:20:00,182.31,182.52,181.51,181.51,4246.0,163.8601,164.0488,163.141,163.141,4246.0
2020-04-03 11:25:00,181.51,182.4,181.51,182.0,4435.0,163.141,163.9409,163.141,163.5814,4435.0
2020-04-03 11:30:00,181.92,182.75,181.76,182.74,8333.0,163.5095,164.2555,163.3657,164.2465,8333.0
2020-04-03 11:35:00,182.46,183.04,182.11,183.04,6344.0,163.9949,164.5162,163.6803,164.5162,6344.0
2020-04-03 11:40:00,183.1,183.11,182.15,182.19,7820.0,164.5701,164.5791,163.7162,163.7522,7820.0
2020-04-03 11:45:00,182.18,182.29,181.72,182.05,7932.0,163.7432,163.8421,163.3298,163.6264,7932.0
2020-04-03 11:50:00,182.1,182.62,181.61,182.62,11641.0,163.6713,164.1387,163.2309,164.1387,11641.0
2020-04-03 11:55:00,182.77,183.01,182.55,182.7,10777.0,164.2735,164.4892,164.0758,164.2106,10777.0
2020-04-03 12:00:00,182.88,182.88,182.36,182.69,13232.0,164.3724,164.3724,163.905,164.2016,13232.0
2020-04-03 12:05:00,182.77,182.95,182.48,182.73,7483.0,164.2735,164.4353,164.0129,164.2376,7483.0
2020-04-03 12:10:00,182.74,182.82,182.12,182.13,6898.0,164.2465,164.3184,163.6893,163.6983,6898.0
2020-04-03 12:15:00,182.25,182.63,182.15,182.4,3229.0,163.8061,164.1477,163.7162,163.9409,3229.0
2020-04-03 12:20:00,182.3,182.54,182.22,182.31,7732.0,163.8511,164.0668,163.7792,163.8601,7732.0
2020-04-03 12:25:00,182.15,182.31,181.54,181.64,19452.0,163.7162,163.8601,163.168,163.2579,19452.0
2020-04-03 12:30:00,181.57,182.19,181.57,181.76,25678.0,163.1949,163.7522,163.1949,163.3657,25678.0
2020-04-03 12:35:00,181.89,182.15,181.78,182.03,19014.0,163.4826,163.7162,163.3837,163.6084,19014.0
2020-04-03 12:40:00,181.85,182.04,181.57,182.04,2488.0,163.4466,163.6174,163.1949,163.6174,2488.0
2020-04-03 12:45:00,182.01,182.02,180.51,180.72,1903.0,163.5904,163.5994,162.2422,162.431,1903.0
2020-04-03 12:50:00,180.78,181.0,180.41,180.64,1624.0,162.4849,162.6826,162.1523,162.3591,1624.0
2020-04-03 12:55:00,180.81,181.12,180.81,180.94,1500.0,162.5119,162.7905,162.5119,162.6287,1500.0
2020-04-03 13:00:00,181.13,181.32,180.81,181.01,14380.0,162.7995,162.9702,162.5119,162.6916,14380.0
2020-04-03 13:05:00,180.84,181.01,180.52,180.82,4884.0,162.5388,162.6916,162.2512,162.5208,4884.0
2020-04-03 13:10:00,180.74,180.89,180.47,180.64,2892.0,162.4489,162.5838,162.2063,162.3591,2892.0
2020-04-03 13:15:00,180.66,180.91,180.62,180.67,6322.0,162.377,162.6017,162.3411,162.386,6322.0
2020-04-03 13:20:00,180.73,180.82,180.0,180.08,7587.0,162.44,162.5208,161.7838,161.8557,7587.0
2020-04-03 13:25:00,180.13,180.13,179.77,179.87,6559.0,161.9007,161.9007,161.5771,161.667,6559.0
2020-04-03 13:30:00,179.86,179.86,179.57,179.86,3167.0,161.658,161.658,161.3973,161.658,3167.0
2020-04-03 13:35:00,179.87,180.0,179.53,179.54,4617.0,161.667,161.7838,161.3614,161.3704,4617.0
2020-04-03 13:40:00,179.54,180.1,179.4,180.1,8556.0,161.3704,161.8737,161.2446,161.8737,8556.0
2020-04-03 13:45:00,180.33,180.73,180.24,180.38,7329.0,162.0804,162.44,161.9995,162.1254,7329.0
2020-04-03 13:50:00,180.42,180.64,180.1,180.28,8631.0,162.1613,162.3591,161.8737,162.0355,8631.0
2020-04-03 13:55:00,179.85,180.29,179.75,180.15,7466.0,161.649,162.0445,161.5591,161.9186,7466.0
2020-04-03 14:00:00,180.01,180.43,179.7,180.0,7568.0,161.7928,162.1703,161.5142,161.7838,7568.0
2020-04-03 14:05:00,179.93,179.96,179.51,179.66,4620.0,161.7209,161.7479,161.3434,161.4782,4620.0
2020-04-03 14:10:00,179.51,179.71,179.17,179.24,6438.0,161.3434,161.5232,161.0378,161.1007,6438.0
2020-04-03 14:15:00,179.43,179.5,178.66,178.78,7334.0,161.2715,161.3344,160.5794,160.6873,7334.0
2020-04-03 14:20:00,178.68,179.31,178.64,179.08,5837.0,160.5974,161.1637,160.5615,160.9569,5837.0
2020-04-03 14:25:00,178.91,179.66,178.72,179.48,8323.0,160.8041,161.4782,160.6334,161.3165,8323.0
2020-04-03 14:30:00,179.28,179.38,178.98,179.09,3311.0,161.1367,161.2266,160.8671,160.9659,3311.0
2020-04-03 14:35:00,179.17,179.21,178.86,178.86,3982.0,161.0378,161.0738,160.7592,160.7592,3982.0
2020-04-03 14:40:00,178.97,179.12,178.65,178.78,5745.0,160.8581,160.9929,160.5705,160.6873,5745.0
2020-04-03 14:45:00,178.77,179.03,178.73,178.99,5538.0,160.6783,160.912,160.6424,160.876,5538.0
2020-04-03 14:50:00,179.03,179.78,178.97,179.07,4872.0,160.912,161.5861,160.8581,160.9479,4872.0
2020-04-03 14:55:00,179.15,179.51,178.99,179.28,4539.0,161.0199,161.3434,160.876,161.1367,4539.0
2020-04-03 15:00:00,179.33,179.55,178.45,178.59,10735.0,161.1816,161.3794,160.3907,160.5165,10735.0
2020-04-03 15:05:00,178.53,178.69,178.23,178.24,9493.0,160.4626,160.6064,160.193,160.2019,9493.0
2020-04-03 15:10:00,178.2,178.23,177.78,177.78,15283.0,160.166,160.193,159.7885,159.7885,15283.0
2020-04-03 15:15:00,177.7,178.16,177.6,177.64,18224.0,159.7166,160.13,159.6267,159.6627,18224.0
2020-04-03 15:20:00,177.83,177.86,177.49,177.63,7680.0,159.8334,159.8604,159.5278,159.6537,7680.0
2020-04-03 15:25:00,177.62,178.16,177.49,178.16,15292.0,159.6447,160.13,159.5278,160.13,15292.0
2020-04-03 15:30:00,178.04,178.1,177.46,177.74,20043.0,160.0222,160.0761,159.5009,159.7525,20043.0
2020-04-03 15:35:00,177.75,178.11,177.58,177.78,15771.0,159.7615,160.0851,159.6087,159.7885,15771.0
2020-04-03 15:40:00,177.83,178.07,177.43,177.48,17520.0,159.8334,160.0491,159.4739,159.5189,17520.0
2020-04-03 15:45:00,177.57,178.59,177.49,178.0,32252.0,159.5997,160.5165,159.5278,159.9862,32252.0
2020-04-03 15:50:00,178.0,178.25,177.68,178.04,67705.0,159.9862,160.2109,159.6986,160.0222,67705.0
2020-04-03 15:55:00,177.91,178.88,177.35,178.5,77991.0,159.9053,160.7772,159.402,160.4356,77991.0
2020-04-06 09:30:00,186.96,186.96,184.65,186.1,34951.0,168.0395,168.0395,165.9632,167.2665,34951.0
2020-04-06 09:35:00,186.03,186.31,185.48,185.81,12688.0,167.2036,167.4553,166.7092,167.0059,12688.0
2020-04-06 09:40:00,186.6,186.64,185.46,185.66,9232.0,167.7159,167.7519,166.6913,166.871,9232.0
2020-04-06 09:45:00,185.79,185.84,183.56,183.98,22049.0,166.9879,167.0328,164.9836,165.361,22049.0
2020-04-06 09:50:00,183.7,184.97,183.69,184.8,21304.0,165.1094,166.2509,165.1004,166.0981,21304.0
2020-04-06 09:55:00,184.69,184.9,182.85,183.08,26627.0,165.9992,166.1879,164.3454,164.5521,26627.0
2020-04-06 10:00:00,183.13,184.54,182.03,182.87,28869.0,164.5971,165.8644,163.6084,164.3634,28869.0
2020-04-06 10:05:00,182.88,183.73,182.68,183.5,22652.0,164.3724,165.1364,164.1926,164.9296,22652.0
2020-04-06 10:10:00,183.29,183.65,182.87,183.43,13476.0,164.7409,165.0644,164.3634,164.8667,13476.0
2020-04-06 10:15:00,183.43,183.86,182.76,183.75,20648.0,164.8667,165.2532,164.2645,165.1543,20648.0
2020-04-06 10:20:00,183.66,185.9,183.66,185.9,10285.0,165.0734,167.0867,165.0734,167.0867,10285.0
2020-04-06 10:25:00,185.77,185.96,185.12,185.44,13008.0,166.9699,167.1407,166.3857,166.6733,13008.0
2020-04-06 10:30:00,185.22,186.36,185.07,185.84,10624.0,166.4756,167.5002,166.3407,167.0328,10624.0
2020-04-06 10:35:00,185.77,186.8,185.47,186.8,10347.0,166.9699,167.8957,166.7003,167.8957,10347.0
2020-04-06 10:40:00,186.72,186.72,186.1,186.1,5407.0,167.8238,167.8238,167.2665,167.2665,5407.0
2020-04-06 10:45:00,185.96,186.77,185.96,186.25,9735.0,167.1407,167.8687,167.1407,167.4013,9735.0
2020-04-06 10:50:00,186.27,187.03,186.14,187.0,9234.0,167.4193,168.1024,167.3025,168.0754,9234.0
2020-04-06 10:55:00,186.9,187.11,186.25,186.25,4144.0,167.9855,168.1743,167.4013,167.4013,4144.0
2020-04-06 11:00:00,186.45,186.73,186.02,186.51,5361.0,167.5811,167.8327,167.1946,167.635,5361.0
2020-04-06 11:05:00,186.59,186.74,186.42,186.66,5669.0,167.7069,167.8417,167.5541,167.7698,5669.0
2020-04-06 11:10:00,186.65,186.82,186.45,186.53,7715.0,167.7608,167.9136,167.5811,167.653,7715.0
2020-04-06 11:15:00,186.52,186.54,186.05,186.35,6062.0,167.644,167.662,167.2216,167.4912,6062.0
2020-04-06 11:20:00,186.12,186.46,186.07,186.33,3550.0,167.2845,167.5901,167.2395,167.4732,3550.0
2020-04-06 11:25:00,186.33,186.96,186.14,186.81,13534.0,167.4732,168.0395,167.3025,167.9047,13534.0
2020-04-06 11:30:00,187.0,187.21,186.47,186.47,8780.0,168.0754,168.2642,167.5991,167.5991,8780.0
2020-04-06 11:35:00,186.55,186.79,186.0,186.4,101762.0,167.671,167.8867,167.1766,167.5361,101762.0
2020-04-06 11:40:00,186.31,186.53,185.98,186.08,17158.0,167.4553,167.653,167.1586,167.2485,17158.0
2020-04-06 11:45:00,186.06,186.48,185.75,186.3,11429.0,167.2306,167.608,166.9519,167.4463,11429.0
2020-04-06 11:50:00,186.25,186.26,185.92,186.08,3510.0,167.4013,167.4103,167.1047,167.2485,3510.0
2020-04-06 11:55:00,186.03,186.28,185.81,185.9,2205.0,167.2036,167.4283,167.0059,167.0867,2205.0
2020-04-06 12:00:00,185.9,186.27,185.76,186.07,5354.0,167.0867,167.4193,166.9609,167.2395,5354.0
2020-04-06 12:05:00,186.04,186.19,185.62,186.04,6777.0,167.2126,167.3474,166.8351,167.2126,6777.0
2020-04-06 12:10:00,186.12,186.41,185.54,186.0,8179.0,167.2845,167.5451,166.7632,167.1766,8179.0
2020-04-06 12:15:00,186.0,186.39,185.91,186.39,4714.0,167.1766,167.5272,167.0957,167.5272,4714.0
2020-04-06 12:20:00,186.32,186.39,186.11,186.23,6061.0,167.4642,167.5272,167.2755,167.3833,6061.0
2020-04-06 12:25:00,186.09,186.18,185.38,185.38,4328.0,167.2575,167.3384,166.6194,166.6194,4328.0
2020-04-06 12:30:00,185.44,185.72,185.38,185.58,10082.0,166.6733,166.925,166.6194,166.7991,10082.0
2020-04-06 12:35:00,185.78,185.89,185.41,185.58,3681.0,166.9789,167.0778,166.6463,166.7991,3681.0
2020-04-06 12:40:00,185.73,185.73,185.28,185.43,4222.0,166.9339,166.9339,166.5295,166.6643,4222.0
2020-04-06 12:45:00,185.4,185.91,185.29,185.73,3620.0,166.6373,167.0957,166.5385,166.9339,3620.0
2020-04-06 12:50:00,185.63,185.98,185.58,185.79,3023.0,166.8441,167.1586,166.7991,166.9879,3023.0
2020-04-06 12:55:00,185.86,186.03,185.64,185.84,1503.0,167.0508,167.2036,166.8531,167.0328,1503.0
2020-04-06 13:00:00,186.14,186.19,185.86,185.89,4328.0,167.3025,167.3474,167.0508,167.0778,4328.0
2020-04-06 13:05:00,185.98,186.14,185.69,185.95,6276.0,167.1586,167.3025,166.898,167.1317,6276.0
2020-04-06 13:10:00,185.96,186.24,185.86,186.13,2994.0,167.1407,167.3923,167.0508,167.2935,2994.0
2020-04-06 13:15:00,186.02,186.13,185.63,185.82,5451.0,167.1946,167.2935,166.8441,167.0148,5451.0
2020-04-06 13:20:00,185.86,185.92,185.3,185.31,4743.0,167.0508,167.1047,166.5475,166.5565,4743.0
2020-04-06 13:25:00,185.32,185.46,184.69,184.88,9532.0,166.5654,166.6913,165.9992,166.17,9532.0
2020-04-06 13:30:00,184.88,185.07,184.28,184.5,8641.0,166.17,166.3407,165.6307,165.8284,8641.0
2020-04-06 13:35:00,184.52,184.84,184.52,184.65,10559.0,165.8464,166.134,165.8464,165.9632,10559.0
2020-04-06 13:40:00,184.75,185.08,184.67,185.05,21332.0,166.0531,166.3497,165.9812,166.3228,21332.0
2020-04-06 13:45:00,185.05,185.28,184.6,185.0,19932.0,166.3228,166.5295,165.9183,166.2778,19932.0
2020-04-06 13:50:00,184.93,185.72,184.93,185.52,6492.0,166.2149,166.925,166.2149,166.7452,6492.0
2020-04-06 13:55:00,185.53,185.55,184.93,184.94,8008.0,166.7542,166.7722,166.2149,166.2239,8008.0
2020-04-06 14:00:00,185.0,185.0,184.67,184.87,13723.0,166.2778,166.2778,165.9812,166.161,13723.0
2020-04-06 14:05:00,184.84,184.9,184.1,184.15,7555.0,166.134,166.1879,165.4689,165.5138,7555.0
2020-04-06 14:10:00,184.05,184.31,183.23,183.55,8199.0,165.424,165.6577,164.687,164.9746,8199.0
2020-04-06 14:15:00,183.67,183.67,183.02,183.04,7162.0,165.0824,165.0824,164.4982,164.5162,7162.0
2020-04-06 14:20:00,183.14,183.14,182.56,182.88,14730.0,164.6061,164.6061,164.0848,164.3724,14730.0
2020-04-06 14:25:00,182.93,183.0,182.0,182.05,11834.0,164.4173,164.4802,163.5814,163.6264,11834.0
2020-04-06 14:30:00,182.05,182.39,181.6,181.89,14976.0,163.6264,163.932,163.2219,163.4826,14976.0
2020-04-06 14:35:00,181.99,182.6,181.86,182.28,7672.0,163.5724,164.1207,163.4556,163.8331,7672.0
2020-04-06 14:40:00,182.11,182.32,181.71,181.84,13210.0,163.6803,163.869,163.3208,163.4376,13210.0
2020-04-06 14:45:00,181.99,182.49,181.69,182.26,18832.0,163.5724,164.0218,163.3028,163.8151,18832.0
2020-04-06 14:50:00,182.27,182.49,181.79,182.11,10530.0,163.8241,164.0218,163.3927,163.6803,10530.0
2020-04-06 14:55:00,182.01,182.42,181.94,182.28,11428.0,163.5904,163.9589,163.5275,163.8331,11428.0
2020-04-06 15:00:00,182.28,182.5,181.82,182.1,19054.0,163.8331,164.0308,163.4196,163.6713,19054.0
2020-04-06 15:05:00,182.09,182.58,181.75,182.1,16318.0,163.6623,164.1027,163.3567,163.6713,16318.0
2020-04-06 15:10:00,182.02,182.33,181.74,181.95,15366.0,163.5994,163.878,163.3477,163.5365,15366.0
2020-04-06 15:15:00,181.97,182.47,181.91,182.13,16619.0,163.5545,164.0039,163.5005,163.6983,16619.0
2020-04-06 15:20:00,181.95,182.38,181.94,182.3,24987.0,163.5365,163.923,163.5275,163.8511,24987.0
2020-04-06 15:25:00,182.31,182.96,182.18,182.91,24757.0,163.8601,164.4443,163.7432,164.3993,24757.0
2020-04-06 15:30:00,182.88,182.99,182.38,182.59,27194.0,164.3724,164.4712,163.923,164.1117,27194.0
2020-04-06 15:35:00,182.59,182.78,182.4,182.47,43707.0,164.1117,164.2825,163.9409,164.0039,43707.0
2020-04-06 15:40:00,182.45,182.68,182.22,182.64,34361.0,163.9859,164.1926,163.7792,164.1567,34361.0
2020-04-06 15:45:00,182.64,182.88,182.24,182.71,36562.0,164.1567,164.3724,163.7971,164.2196,36562.0
2020-04-06 15:50:00,182.73,184.62,182.72,184.35,79675.0,164.2376,165.9363,164.2286,165.6936,79675.0
2020-04-06 15:55:00,184.47,185.22,183.42,183.78,157498.0,165.8015,166.4756,164.8577,165.1813,157498.0
2020-04-07 09:30:00,190.63,190.64,189.2,189.22,30026.0,171.3381,171.3471,170.0528,170.0708,30026.0
2020-04-07 09:35:00,189.45,190.02,187.85,187.85,9902.0,170.2775,170.7898,168.8394,168.8394,9902.0
2020-04-07 09:40:00,188.15,189.84,187.94,189.69,7894.0,169.109,170.628,168.9203,170.4932,7894.0
2020-04-07 09:45:00,189.74,189.89,187.33,187.74,25556.0,170.5381,170.673,168.372,168.7405,25556.0
2020-04-07 09:50:00,187.53,189.27,187.51,187.89,17713.0,168.5518,170.1157,168.5338,168.8754,17713.0
2020-04-07 09:55:00,188.21,188.28,186.4,186.81,26417.0,169.163,169.2259,167.5361,167.9047,26417.0
2020-04-07 10:00:00,186.99,187.0,184.85,184.98,17811.0,168.0664,168.0754,166.143,166.2598,17811.0
2020-04-07 10:05:00,185.42,185.5,184.63,184.7,18413.0,166.6553,166.7272,165.9453,166.0082,18413.0
2020-04-07 10:10:00,184.94,185.98,184.94,185.27,18678.0,166.2239,167.1586,166.2239,166.5205,18678.0
2020-04-07 10:15:00,185.38,185.71,184.72,185.45,10554.0,166.6194,166.916,166.0262,166.6823,10554.0
2020-04-07 10:20:00,185.18,185.66,184.05,184.24,11950.0,166.4396,166.871,165.424,165.5947,11950.0
2020-04-07 10:25:00,184.1,184.5,183.23,183.43,21865.0,165.4689,165.8284,164.687,164.8667,21865.0
2020-04-07 10:30:00,183.54,184.55,183.32,184.24,21814.0,164.9656,165.8734,164.7678,165.5947,21814.0
2020-04-07 10:35:00,184.19,184.71,183.89,184.06,13607.0,165.5498,166.0172,165.2802,165.433,13607.0
2020-04-07 10:40:00,184.46,184.46,183.64,183.91,13570.0,165.7925,165.7925,165.0555,165.2981,13570.0
2020-04-07 10:45:00,184.11,184.34,182.67,182.67,11007.0,165.4779,165.6846,164.1836,164.1836,11007.0
2020-04-07 10:50:00,182.6,183.17,181.76,182.17,15081.0,164.1207,164.633,163.3657,163.7342,15081.0
2020-04-07 10:55:00,182.26,183.23,182.12,182.72,17961.0,163.8151,164.687,163.6893,164.2286,17961.0
2020-04-07 11:00:00,183.0,183.07,182.21,182.8,20597.0,164.4802,164.5431,163.7702,164.3005,20597.0
2020-04-07 11:05:00,182.45,183.65,182.45,183.18,21842.0,163.9859,165.0644,163.9859,164.642,21842.0
2020-04-07 11:10:00,183.31,183.4,182.37,182.54,24089.0,164.7589,164.8397,163.914,164.0668,24089.0
2020-04-07 11:15:00,182.78,183.49,182.37,182.7,11653.0,164.2825,164.9206,163.914,164.2106,11653.0
2020-04-07 11:20:00,182.6,182.78,181.52,182.63,21387.0,164.1207,164.2825,163.15,164.1477,21387.0
2020-04-07 11:25:00,182.55,182.9,181.97,182.58,10450.0,164.0758,164.3903,163.5545,164.1027,10450.0
2020-04-07 11:30:00,182.75,183.13,181.96,182.41,20931.0,164.2555,164.5971,163.5455,163.9499,20931.0
2020-04-07 11:35:00,182.31,183.29,182.16,183.29,19225.0,163.8601,164.7409,163.7252,164.7409,19225.0
2020-04-07 11:40:00,183.3,183.49,182.53,183.33,22413.0,164.7499,164.9206,164.0578,164.7768,22413.0
2020-04-07 11:45:00,183.25,183.67,182.96,183.33,20091.0,164.7049,165.0824,164.4443,164.7768,20091.0
2020-04-07 11:50:00,183.14,183.38,182.56,182.93,11289.0,164.6061,164.8218,164.0848,164.4173,11289.0
2020-04-07 11:55:00,182.88,182.91,181.75,181.75,15429.0,164.3724,164.3993,163.3567,163.3567,15429.0
2020-04-07 12:00:00,182.0,182.44,181.79,181.92,21457.0,163.5814,163.9769,163.3927,163.5095,21457.0
2020-04-07 12:05:00,181.92,183.09,181.86,183.04,22599.0,163.5095,164.5611,163.4556,164.5162,22599.0
2020-04-07 12:10:00,183.02,183.02,182.29,182.78,7753.0,164.4982,164.4982,163.8421,164.2825,7753.0
2020-04-07 12:15:00,182.93,183.26,182.68,183.2,18684.0,164.4173,164.7139,164.1926,164.66,18684.0
2020-04-07 12:20:00,183.12,183.22,182.28,182.41,11837.0,164.5881,164.678,163.8331,163.9499,11837.0
2020-04-07 12:25:00,182.4,182.57,182.12,182.3,12265.0,163.9409,164.0937,163.6893,163.8511,12265.0
2020-04-07 12:30:00,182.34,182.43,181.94,182.31,6826.0,163.887,163.9679,163.5275,163.8601,6826.0
2020-04-07 12:35:00,182.22,182.27,181.04,181.52,30700.0,163.7792,163.8241,162.7186,163.15,30700.0
2020-04-07 12:40:00,181.51,182.29,181.05,181.05,17505.0,163.141,163.8421,162.7276,162.7276,17505.0
2020-04-07 12:45:00,181.81,182.18,181.56,181.96,4863.0,163.4107,163.7432,163.186,163.5455,4863.0
2020-04-07 12:50:00,182.08,182.3,181.65,181.65,23942.0,163.6533,163.8511,163.2668,163.2668,23942.0
2020-04-07 12:55:00,181.92,182.08,181.68,181.78,5388.0,163.5095,163.6533,163.2938,163.3837,5388.0
2020-04-07 13:00:00,181.78,182.2,181.71,181.96,3901.0,163.3837,163.7612,163.3208,163.5455,3901.0
2020-04-07 13:05:00,182.2,182.31,181.82,181.88,3407.0,163.7612,163.8601,163.4196,163.4736,3407.0
2020-04-07 13:10:00,181.97,182.28,181.67,181.91,4531.0,163.5545,163.8331,163.2848,163.5005,4531.0
2020-04-07 13:15:00,181.94,181.99,181.51,181.63,3405.0,163.5275,163.5724,163.141,163.2489,3405.0
2020-04-07 13:20:00,181.61,181.9,181.36,181.89,5516.0,163.2309,163.4915,163.0062,163.4826,5516.0
2020-04-07 13:25:00,181.64,181.89,181.45,181.53,3846.0,163.2579,163.4826,163.0871,163.159,3846.0
2020-04-07 13:30:00,181.76,182.0,181.53,181.97,4420.0,163.3657,163.5814,163.159,163.5545,4420.0
2020-04-07 13:35:00,181.95,182.14,181.8,181.98,5052.0,163.5365,163.7073,163.4017,163.5635,5052.0
2020-04-07 13:40:00,181.81,182.39,181.81,182.03,5153.0,163.4107,163.932,163.4107,163.6084,5153.0
2020-04-07 13:45:00,182.17,182.63,181.88,182.01,32640.0,163.7342,164.1477,163.4736,163.5904,32640.0
2020-04-07 13:50:00,182.0,182.22,181.63,182.21,14678.0,163.5814,163.7792,163.2489,163.7702,14678.0
2020-04-07 13:55:00,182.2,182.22,181.83,181.97,10631.0,163.7612,163.7792,163.4286,163.5545,10631.0
2020-04-07 14:00:00,181.97,182.12,181.74,182.03,4109.0,163.5545,163.6893,163.3477,163.6084,4109.0
2020-04-07 14:05:00,181.91,182.03,181.5,181.7,6660.0,163.5005,163.6084,163.132,163.3118,6660.0
2020-04-07 14:10:00,181.78,182.0,181.53,181.58,5317.0,163.3837,163.5814,163.159,163.2039,5317.0
2020-04-07 14:15:00,181.58,181.69,181.14,181.17,4081.0,163.2039,163.3028,162.8085,162.8354,4081.0
2020-04-07 14:20:00,181.26,181.8,181.07,181.8,3798.0,162.9163,163.4017,162.7455,163.4017,3798.0
2020-04-07 14:25:00,181.81,182.44,181.81,182.11,10551.0,163.4107,163.9769,163.4107,163.6803,10551.0
2020-04-07 14:30:00,182.02,182.46,181.9,181.93,8406.0,163.5994,163.9949,163.4915,163.5185,8406.0
2020-04-07 14:35:00,182.1,182.1,181.34,181.46,8316.0,163.6713,163.6713,162.9882,163.0961,8316.0
2020-04-07 14:40:00,181.4,181.55,180.71,181.01,7358.0,163.0421,163.177,162.422,162.6916,7358.0
2020-04-07 14:45:00,180.92,181.15,180.56,180.75,8819.0,162.6107,162.8174,162.2872,162.4579,8819.0
2020-04-07 14:50:00,180.7,181.14,180.58,180.74,126545.0,162.413,162.8085,162.3051,162.4489,126545.0
2020-04-07 14:55:00,180.71,181.0,180.4,180.59,5710.0,162.422,162.6826,162.1433,162.3141,5710.0
2020-04-07 15:00:00,180.77,181.66,180.65,181.54,61319.0,162.4759,163.2758,162.368,163.168,61319.0
2020-04-07 15:05:00,181.53,182.19,181.35,182.06,9713.0,163.159,163.7522,162.9972,163.6354,9713.0
2020-04-07 15:10:00,182.51,183.13,182.45,183.0,8269.0,164.0398,164.5971,163.9859,164.4802,8269.0
2020-04-07 15:15:00,183.09,183.12,181.46,181.47,10065.0,164.5611,164.5881,163.0961,163.1051,10065.0
2020-04-07 15:20:00,181.26,181.46,180.56,180.78,9181.0,162.9163,163.0961,162.2872,162.4849,9181.0
2020-04-07 15:25:00,180.6,181.28,180.23,180.23,69843.0,162.3231,162.9343,161.9906,161.9906,69843.0
2020-04-07 15:30:00,180.1,180.47,179.0,180.06,93796.0,161.8737,162.2063,160.885,161.8378,93796.0
2020-04-07 15:35:00,180.14,181.58,179.93,181.41,43151.0,161.9097,163.2039,161.7209,163.0511,43151.0
2020-04-07 15:40:00,181.21,181.44,179.65,180.06,32005.0,162.8714,163.0781,161.4693,161.8378,32005.0
2020-04-07 15:45:00,179.9,180.82,179.9,180.34,39931.0,161.6939,162.5208,161.6939,162.0894,39931.0
2020-04-07 15:50:00,180.02,180.33,178.67,179.78,75584.0,161.8018,162.0804,160.5884,161.5861,75584.0
2020-04-07 15:55:00,179.78,180.12,179.56,179.99,202380.0,161.5861,161.8917,161.3884,161.7748,202380.0
2020-04-08 09:30:00,181.0,182.45,181.0,181.35,15649.0,162.6826,163.9859,162.6826,162.9972,15649.0
2020-04-08 09:35:00,181.17,181.29,179.54,180.81,13000.0,162.8354,162.9433,161.3704,162.5119,13000.0
2020-04-08 09:40:00,181.02,181.47,180.7,180.87,9655.0,162.7006,163.1051,162.413,162.5658,9655.0
2020-04-08 09:45:00,181.06,181.55,180.74,180.95,7713.0,162.7366,163.177,162.4489,162.6377,7713.0
2020-04-08 09:50:00,180.94,181.72,180.83,181.0,11303.0,162.6287,163.3298,162.5298,162.6826,11303.0
2020-04-08 09:55:00,180.95,181.46,180.58,180.87,8036.0,162.6377,163.0961,162.3051,162.5658,8036.0
2020-04-08 10:00:00,180.9,181.32,180.4,180.4,6114.0,162.5927,162.9702,162.1433,162.1433,6114.0
2020-04-08 10:05:00,180.44,180.87,180.04,180.44,6442.0,162.1793,162.5658,161.8198,162.1793,6442.0
2020-04-08 10:10:00,180.69,181.77,180.57,181.25,6121.0,162.404,163.3747,162.2961,162.9073,6121.0
2020-04-08 10:15:00,181.53,181.69,181.0,181.69,7531.0,163.159,163.3028,162.6826,163.3028,7531.0
2020-04-08 10:20:00,181.82,182.27,181.69,181.97,7516.0,163.4196,163.8241,163.3028,163.5545,7516.0
2020-04-08 10:25:00,182.0,182.96,182.0,182.83,4141.0,163.5814,164.4443,163.5814,164.3274,4141.0
2020-04-08 10:30:00,182.76,183.29,182.34,183.15,7102.0,164.2645,164.7409,163.887,164.615,7102.0
2020-04-08 10:35:00,183.15,183.36,182.64,183.0,7574.0,164.615,164.8038,164.1567,164.4802,7574.0
2020-04-08 10:40:00,183.06,183.29,182.27,182.84,4892.0,164.5342,164.7409,163.8241,164.3364,4892.0
2020-04-08 10:45:00,182.64,183.72,182.64,183.06,7188.0,164.1567,165.1274,164.1567,164.5342,7188.0
2020-04-08 10:50:00,183.06,183.35,182.97,183.12,14615.0,164.5342,164.7948,164.4533,164.5881,14615.0
2020-04-08 10:55:00,183.01,183.44,182.66,183.44,10997.0,164.4892,164.8757,164.1746,164.8757,10997.0
2020-04-08 11:00:00,183.52,184.0,183.45,183.6,8933.0,164.9476,165.379,164.8847,165.0195,8933.0
2020-04-08 11:05:00,183.89,184.27,183.45,183.59,11310.0,165.2802,165.6217,164.8847,165.0105,11310.0
2020-04-08 11:10:00,183.87,184.44,183.81,183.98,11951.0,165.2622,165.7745,165.2083,165.361,11951.0
2020-04-08 11:15:00,183.91,184.65,183.7,184.18,41374.0,165.2981,165.9632,165.1094,165.5408,41374.0
2020-04-08 11:20:00,184.18,184.82,184.01,184.62,4612.0,165.5408,166.116,165.388,165.9363,4612.0
2020-04-08 11:25:00,184.76,185.57,184.69,184.83,8640.0,166.0621,166.7901,165.9992,166.125,8640.0
2020-04-08 11:30:00,185.1,185.24,184.81,185.24,35470.0,166.3677,166.4935,166.1071,166.4935,35470.0
2020-04-08 11:35:00,185.2,185.25,184.89,185.12,20919.0,166.4576,166.5025,166.179,166.3857,20919.0
2020-04-08 11:40:00,185.11,185.12,184.91,185.11,25820.0,166.3767,166.3857,166.1969,166.3767,25820.0
2020-04-08 11:45:00,184.96,185.94,184.88,185.94,33019.0,166.2419,167.1227,166.17,167.1227,33019.0
2020-04-08 11:50:00,185.77,185.77,185.16,185.54,6170.0,166.9699,166.9699,166.4216,166.7632,6170.0
2020-04-08 11:55:00,185.68,185.68,185.02,185.1,22345.0,166.889,166.889,166.2958,166.3677,22345.0
2020-04-08 12:00:00,185.05,185.15,184.6,184.95,22932.0,166.3228,166.4126,165.9183,166.2329,22932.0
2020-04-08 12:05:00,184.78,185.12,184.36,184.97,19400.0,166.0801,166.3857,165.7026,166.2509,19400.0
2020-04-08 12:10:00,184.81,185.12,184.51,185.12,6083.0,166.1071,166.3857,165.8374,166.3857,6083.0
2020-04-08 12:15:00,185.12,185.7,185.02,185.59,23016.0,166.3857,166.907,166.2958,166.8081,23016.0
2020-04-08 12:20:00,185.56,186.18,185.53,185.74,5012.0,166.7812,167.3384,166.7542,166.9429,5012.0
2020-04-08 12:25:00,185.87,186.18,185.49,185.86,6519.0,167.0598,167.3384,166.7182,167.0508,6519.0
2020-04-08 12:30:00,186.19,186.88,186.0,186.73,1800.0,167.3474,167.9676,167.1766,167.8327,1800.0
2020-04-08 12:35:00,186.8,187.07,186.2,186.87,3749.0,167.8957,168.1383,167.3564,167.9586,3749.0
2020-04-08 12:40:00,187.04,187.22,186.41,186.44,3981.0,168.1114,168.2732,167.5451,167.5721,3981.0
2020-04-08 12:45:00,186.72,186.72,186.28,186.39,3558.0,167.8238,167.8238,167.4283,167.5272,3558.0
2020-04-08 12:50:00,186.3,186.53,185.85,186.15,2914.0,167.4463,167.653,167.0418,167.3114,2914.0
2020-04-08 12:55:00,186.16,186.52,186.09,186.44,6667.0,167.3204,167.644,167.2575,167.5721,6667.0
2020-04-08 13:00:00,186.61,186.92,186.26,186.86,3330.0,167.7249,168.0035,167.4103,167.9496,3330.0
2020-04-08 13:05:00,186.78,187.3,186.63,186.8,3713.0,167.8777,168.3451,167.7429,167.8957,3713.0
2020-04-08 13:10:00,186.66,187.17,186.56,187.09,2200.0,167.7698,168.2282,167.68,168.1563,2200.0
2020-04-08 13:15:00,187.39,187.71,187.33,187.6,2832.0,168.426,168.7136,168.372,168.6147,2832.0
2020-04-08 13:20:00,187.56,187.89,187.56,187.89,1390.0,168.5788,168.8754,168.5788,168.8754,1390.0
2020-04-08 13:25:00,187.9,187.9,187.56,187.56,2667.0,168.8843,168.8843,168.5788,168.5788,2667.0
2020-04-08 13:30:00,187.78,187.88,186.94,187.1,4800.0,168.7765,168.8664,168.0215,168.1653,4800.0
2020-04-08 13:35:00,187.13,187.13,186.5,186.54,3662.0,168.1923,168.1923,167.626,167.662,3662.0
2020-04-08 13:40:00,186.62,186.88,186.14,186.14,4718.0,167.7339,167.9676,167.3025,167.3025,4718.0
2020-04-08 13:45:00,186.26,186.78,186.19,186.2,9050.0,167.4103,167.8777,167.3474,167.3564,9050.0
2020-04-08 13:50:00,186.4,186.84,186.39,186.6,42547.0,167.5361,167.9316,167.5272,167.7159,42547.0
2020-04-08 13:55:00,186.6,186.6,185.89,185.89,4232.0,167.7159,167.7159,167.0778,167.0778,4232.0
2020-04-08 14:00:00,185.96,186.47,185.81,186.35,4812.0,167.1407,167.5991,167.0059,167.4912,4812.0
2020-04-08 14:05:00,186.34,187.27,186.34,187.27,2167.0,167.4822,168.3181,167.4822,168.3181,2167.0
2020-04-08 14:10:00,187.09,187.43,186.93,187.04,4436.0,168.1563,168.4619,168.0125,168.1114,4436.0
2020-04-08 14:15:00,187.11,187.29,186.71,186.71,6779.0,168.1743,168.3361,167.8148,167.8148,6779.0
2020-04-08 14:20:00,186.82,186.99,186.38,186.75,6507.0,167.9136,168.0664,167.5182,167.8507,6507.0
2020-04-08 14:25:00,186.99,187.43,186.85,187.37,2577.0,168.0664,168.4619,167.9406,168.408,2577.0
2020-04-08 14:30:00,187.41,187.72,187.38,187.47,5710.0,168.4439,168.7226,168.417,168.4979,5710.0
2020-04-08 14:35:00,187.49,187.99,187.31,187.73,6379.0,168.5158,168.9652,168.3541,168.7315,6379.0
2020-04-08 14:40:00,187.81,188.18,187.58,187.61,5079.0,168.8035,169.136,168.5967,168.6237,5079.0
2020-04-08 14:45:00,187.68,187.81,187.46,187.53,3395.0,168.6866,168.8035,168.4889,168.5518,3395.0
2020-04-08 14:50:00,187.65,188.13,187.65,188.12,7829.0,168.6596,169.0911,168.6596,169.0821,7829.0
2020-04-08 14:55:00,188.15,188.48,187.97,188.48,5762.0,169.109,169.4056,168.9473,169.4056,5762.0
2020-04-08 15:00:00,188.37,188.68,188.24,188.42,8549.0,169.3068,169.5854,169.1899,169.3517,8549.0
2020-04-08 15:05:00,188.31,188.55,188.17,188.18,8496.0,169.2528,169.4686,169.127,169.136,8496.0
2020-04-08 15:10:00,188.13,188.17,187.37,187.37,10475.0,169.0911,169.127,168.408,168.408,10475.0
2020-04-08 15:15:00,187.45,187.87,187.42,187.72,6667.0,168.4799,168.8574,168.4529,168.7226,6667.0
2020-04-08 15:20:00,187.72,187.8,186.84,186.88,10259.0,168.7226,168.7945,167.9316,167.9676,10259.0
2020-04-08 15:25:00,186.98,187.26,186.87,187.1,8642.0,168.0574,168.3091,167.9586,168.1653,8642.0
2020-04-08 15:30:00,187.1,187.79,186.32,186.34,17681.0,168.1653,168.7855,167.4642,167.4822,17681.0
2020-04-08 15:35:00,186.43,186.43,185.07,185.48,30595.0,167.5631,167.5631,166.3407,166.7092,30595.0
2020-04-08 15:40:00,185.57,185.71,184.62,185.51,25468.0,166.7901,166.916,165.9363,166.7362,25468.0
2020-04-08 15:45:00,185.53,185.86,185.34,185.51,27172.0,166.7542,167.0508,166.5834,166.7362,27172.0
2020-04-08 15:50:00,185.65,186.44,185.47,185.55,41500.0,166.862,167.5721,166.7003,166.7722,41500.0
2020-04-08 15:55:00,185.63,185.78,184.72,185.12,80069.0,166.8441,166.9789,166.0262,166.3857,80069.0
2020-04-09 09:30:00,186.37,188.05,186.14,186.45,35986.0,167.5092,169.0192,167.3025,167.5811,35986.0
2020-04-09 09:35:00,186.44,187.34,186.03,186.2,27016.0,167.5721,168.381,167.2036,167.3564,27016.0
2020-04-09 09:40:00,186.43,187.71,186.28,187.57,12054.0,167.5631,168.7136,167.4283,168.5877,12054.0
2020-04-09 09:45:00,187.56,187.93,186.64,187.59,7240.0,168.5788,168.9113,167.7519,168.6057,7240.0
2020-04-09 09:50:00,187.37,187.84,187.1,187.36,13391.0,168.408,168.8304,168.1653,168.399,13391.0
2020-04-09 09:55:00,187.13,187.79,187.11,187.24,18397.0,168.1923,168.7855,168.1743,168.2911,18397.0
2020-04-09 10:00:00,187.21,187.52,186.53,187.18,29437.0,168.2642,168.5428,167.653,168.2372,29437.0
2020-04-09 10:05:00,186.81,186.95,186.37,186.93,17652.0,167.9047,168.0305,167.5092,168.0125,17652.0
2020-04-09 10:10:00,186.98,187.59,186.98,187.44,13628.0,168.0574,168.6057,168.0574,168.4709,13628.0
2020-04-09 10:15:00,187.41,187.6,186.8,186.84,12501.0,168.4439,168.6147,167.8957,167.9316,12501.0
2020-04-09 10:20:00,187.07,187.41,186.75,187.12,10909.0,168.1383,168.4439,167.8507,168.1833,10909.0
2020-04-09 10:25:00,187.12,188.3,187.11,188.05,13232.0,168.1833,169.2439,168.1743,169.0192,13232.0
2020-04-09 10:30:00,187.91,188.38,187.43,187.95,15980.0,168.8933,169.3158,168.4619,168.9293,15980.0
2020-04-09 10:35:00,187.97,188.5,187.84,188.36,10139.0,168.9473,169.4236,168.8304,169.2978,10139.0
2020-04-09 10:40:00,188.36,188.36,187.24,187.65,19200.0,169.2978,169.2978,168.2911,168.6596,19200.0
2020-04-09 10:45:00,187.78,188.17,187.58,187.68,14235.0,168.7765,169.127,168.5967,168.6866,14235.0
2020-04-09 10:50:00,187.58,187.73,187.21,187.46,11582.0,168.5967,168.7315,168.2642,168.4889,11582.0
2020-04-09 10:55:00,187.47,188.41,187.47,188.0,10227.0,168.4979,169.3427,168.4979,168.9742,10227.0
2020-04-09 11:00:00,188.12,188.12,187.43,187.89,31935.0,169.0821,169.0821,168.4619,168.8754,31935.0
2020-04-09 11:05:00,187.97,188.64,187.53,188.3,9414.0,168.9473,169.5495,168.5518,169.2439,9414.0
2020-04-09 11:10:00,188.59,188.65,188.17,188.43,4456.0,169.5045,169.5584,169.127,169.3607,4456.0
2020-04-09 11:15:00,188.44,188.53,187.36,187.86,13905.0,169.3697,169.4506,168.399,168.8484,13905.0
2020-04-09 11:20:00,187.98,188.65,187.84,188.06,5332.0,168.9562,169.5584,168.8304,169.0282,5332.0
2020-04-09 11:25:00,187.99,188.54,187.75,188.34,4400.0,168.9652,169.4596,168.7495,169.2798,4400.0
2020-04-09 11:30:00,188.32,188.4,187.92,188.12,5665.0,169.2618,169.3337,168.9023,169.0821,5665.0
2020-04-09 11:35:00,188.15,188.45,187.88,188.39,6200.0,169.109,169.3787,168.8664,169.3248,6200.0
2020-04-09 11:40:00,188.22,188.49,187.98,188.38,14846.0,169.172,169.4146,168.9562,169.3158,14846.0
2020-04-09 11:45:00,188.54,188.85,188.28,188.85,4198.0,169.4596,169.7382,169.2259,169.7382,4198.0
2020-04-09 11:50:00,188.86,189.24,188.7,189.09,7745.0,169.7472,170.0887,169.6034,169.9539,7745.0
2020-04-09 11:55:00,188.87,189.04,188.54,188.96,5612.0,169.7562,169.909,169.4596,169.8371,5612.0
2020-04-09 12:00:00,189.13,189.6,188.76,189.6,8397.0,169.9899,170.4123,169.6573,170.4123,8397.0
2020-04-09 12:05:00,189.5,190.24,189.44,190.24,8474.0,170.3224,170.9875,170.2685,170.9875,8474.0
2020-04-09 12:10:00,190.09,190.54,189.94,190.28,7239.0,170.8527,171.2572,170.7179,171.0235,7239.0
2020-04-09 12:15:00,190.15,190.85,190.14,190.69,4090.0,170.9066,171.5358,170.8977,171.392,4090.0
2020-04-09 12:20:00,190.74,190.93,190.62,190.67,7171.0,171.4369,171.6077,171.3291,171.374,7171.0
2020-04-09 12:25:00,190.6,190.6,190.02,190.24,4087.0,171.3111,171.3111,170.7898,170.9875,4087.0
2020-04-09 12:30:00,190.11,190.72,190.11,190.51,4669.0,170.8707,171.419,170.8707,171.2302,4669.0
2020-04-09 12:35:00,190.39,191.1,190.24,191.1,5274.0,171.1224,171.7605,170.9875,171.7605,5274.0
2020-04-09 12:40:00,190.96,191.15,190.82,190.98,3927.0,171.6347,171.8054,171.5088,171.6526,3927.0
2020-04-09 12:45:00,190.95,191.51,190.71,191.42,4115.0,171.6257,172.129,171.41,172.0481,4115.0
2020-04-09 12:50:00,191.1,191.51,191.01,191.36,3415.0,171.7605,172.129,171.6796,171.9942,3415.0
2020-04-09 12:55:00,191.32,191.79,191.06,191.48,4390.0,171.9582,172.3807,171.7245,172.102,4390.0
2020-04-09 13:00:00,191.34,191.62,191.21,191.31,2771.0,171.9762,172.2279,171.8594,171.9492,2771.0
2020-04-09 13:05:00,191.46,191.85,191.32,191.68,3709.0,172.0841,172.4346,171.9582,172.2818,3709.0
2020-04-09 13:10:00,191.89,192.24,191.63,191.98,8472.0,172.4706,172.7851,172.2369,172.5514,8472.0
2020-04-09 13:15:00,192.04,192.49,191.78,192.49,5589.0,172.6054,173.0098,172.3717,173.0098,5589.0
2020-04-09 13:20:00,192.33,192.58,192.13,192.58,3402.0,172.866,173.0907,172.6863,173.0907,3402.0
2020-04-09 13:25:00,192.46,192.87,192.25,192.69,13395.0,172.9829,173.3514,172.7941,173.1896,13395.0
2020-04-09 13:30:00,192.74,193.25,192.62,192.92,10456.0,173.2345,173.6929,173.1267,173.3963,10456.0
2020-04-09 13:35:00,192.84,193.79,192.77,193.47,19622.0,173.3244,174.1783,173.2615,173.8907,19622.0
2020-04-09 13:40:00,193.47,194.07,193.45,193.75,9838.0,173.8907,174.4299,173.8727,174.1423,9838.0
2020-04-09 13:45:00,193.68,194.25,193.37,193.39,23645.0,174.0794,174.5917,173.8008,173.8187,23645.0
2020-04-09 13:50:00,193.5,193.61,193.16,193.39,8196.0,173.9176,174.0165,173.612,173.8187,8196.0
2020-04-09 13:55:00,193.47,194.1,193.47,193.9,10881.0,173.8907,174.4569,173.8907,174.2771,10881.0
2020-04-09 14:00:00,193.91,194.22,193.5,193.5,7876.0,174.2861,174.5648,173.9176,173.9176,7876.0
2020-04-09 14:05:00,193.61,193.61,192.27,192.46,14928.0,174.0165,174.0165,172.8121,172.9829,14928.0
2020-04-09 14:10:00,192.54,192.92,192.4,192.41,10012.0,173.0548,173.3963,172.9289,172.9379,10012.0
2020-04-09 14:15:00,192.37,192.48,191.67,191.85,8557.0,172.902,173.0008,172.2728,172.4346,8557.0
2020-04-09 14:20:00,191.8,192.55,191.54,192.47,10719.0,172.3897,173.0638,172.156,172.9919,10719.0
2020-04-09 14:25:00,192.6,192.6,191.74,191.75,14644.0,173.1087,173.1087,172.3357,172.3447,14644.0
2020-04-09 14:30:00,191.73,192.33,191.63,191.65,14403.0,172.3267,172.866,172.2369,172.2548,14403.0
2020-04-09 14:35:00,191.65,191.65,191.21,191.45,13039.0,172.2548,172.2548,171.8594,172.0751,13039.0
2020-04-09 14:40:00,191.55,191.55,191.26,191.46,10809.0,172.165,172.165,171.9043,172.0841,10809.0
2020-04-09 14:45:00,191.5,191.55,190.57,190.61,14492.0,172.12,172.165,171.2841,171.3201,14492.0
2020-04-09 14:50:00,190.73,191.03,190.43,190.47,9946.0,171.4279,171.6976,171.1583,171.1943,9946.0
2020-04-09 14:55:00,190.58,192.34,190.31,192.34,21549.0,171.2931,172.875,171.0504,172.875,21549.0
2020-04-09 15:00:00,192.35,193.06,192.31,192.77,19829.0,172.884,173.5221,172.848,173.2615,19829.0
2020-04-09 15:05:00,192.77,193.34,192.57,192.9,75397.0,173.2615,173.7738,173.0817,173.3783,75397.0
2020-04-09 15:10:00,192.97,192.98,191.69,191.71,22692.0,173.4413,173.4502,172.2908,172.3088,22692.0
2020-04-09 15:15:00,191.73,192.02,191.36,191.97,14993.0,172.3267,172.5874,171.9942,172.5425,14993.0
2020-04-09 15:20:00,192.0,192.05,191.12,191.19,16017.0,172.5694,172.6144,171.7785,171.8414,16017.0
2020-04-09 15:25:00,191.21,191.63,190.92,191.22,16134.0,171.8594,172.2369,171.5987,171.8684,16134.0
2020-04-09 15:30:00,191.46,192.09,191.43,192.02,14901.0,172.0841,172.6503,172.0571,172.5874,14901.0
2020-04-09 15:35:00,191.99,192.05,191.32,191.72,10523.0,172.5604,172.6144,171.9582,172.3178,10523.0
2020-04-09 15:40:00,191.73,192.04,191.33,191.72,12335.0,172.3267,172.6054,171.9672,172.3178,12335.0
2020-04-09 15:45:00,191.73,191.98,190.82,190.82,21784.0,172.3267,172.5514,171.5088,171.5088,21784.0
2020-04-09 15:50:00,191.11,191.69,190.63,191.07,57023.0,171.7695,172.2908,171.3381,171.7335,57023.0
2020-04-09 15:55:00,191.1,191.36,190.76,190.8,130471.0,171.7605,171.9942,171.4549,171.4909,130471.0
2020-04-13 09:30:00,190.44,190.44,189.4,189.72,14840.0,171.1673,171.1673,170.2325,170.5202,14840.0
2020-04-13 09:35:00,189.54,190.76,188.96,190.43,4845.0,170.3584,171.4549,169.8371,171.1583,4845.0
2020-04-13 09:40:00,190.52,190.52,189.58,189.63,5306.0,171.2392,171.2392,170.3943,170.4393,5306.0
2020-04-13 09:45:00,189.77,189.77,188.47,189.25,8406.0,170.5651,170.5651,169.3967,170.0977,8406.0
2020-04-13 09:50:00,189.27,189.97,189.27,189.58,7018.0,170.1157,170.7449,170.1157,170.3943,7018.0
2020-04-13 09:55:00,189.35,190.03,188.5,188.5,3008.0,170.1876,170.7988,169.4236,169.4236,3008.0
2020-04-13 10:00:00,188.63,189.5,188.33,189.25,4373.0,169.5405,170.3224,169.2708,170.0977,4373.0
2020-04-13 10:05:00,189.21,189.38,188.51,188.74,4170.0,170.0618,170.2146,169.4326,169.6393,4170.0
2020-04-13 10:10:00,188.73,188.91,187.63,187.92,5068.0,169.6303,169.7921,168.6417,168.9023,5068.0
2020-04-13 10:15:00,188.02,188.16,187.01,187.56,6124.0,168.9922,169.118,168.0844,168.5788,6124.0
2020-04-13 10:20:00,187.59,187.59,186.72,187.35,4729.0,168.6057,168.6057,167.8238,168.39,4729.0
2020-04-13 10:25:00,187.48,188.42,187.23,188.0,2100.0,168.5068,169.3517,168.2821,168.9742,2100.0
2020-04-13 10:30:00,188.03,188.68,187.92,188.66,6592.0,169.0012,169.5854,168.9023,169.5674,6592.0
2020-04-13 10:35:00,188.57,188.57,187.47,187.67,4079.0,169.4865,169.4865,168.4979,168.6776,4079.0
2020-04-13 10:40:00,187.59,188.0,187.46,187.56,4778.0,168.6057,168.9742,168.4889,168.5788,4778.0
2020-04-13 10:45:00,187.71,188.15,187.51,188.01,4511.0,168.7136,169.109,168.5338,168.9832,4511.0
2020-04-13 10:50:00,187.74,187.87,187.45,187.56,7777.0,168.7405,168.8574,168.4799,168.5788,7777.0
2020-04-13 10:55:00,187.64,187.77,187.48,187.77,3900.0,168.6507,168.7675,168.5068,168.7675,3900.0
2020-04-13 11:00:00,187.71,187.89,187.35,187.6,9261.0,168.7136,168.8754,168.39,168.6147,9261.0
2020-04-13 11:05:00,187.64,187.65,187.1,187.23,6183.0,168.6507,168.6596,168.1653,168.2821,6183.0
2020-04-13 11:10:00,187.29,187.75,187.29,187.74,4174.0,168.3361,168.7495,168.3361,168.7405,4174.0
2020-04-13 11:15:00,187.83,188.34,187.83,188.15,3957.0,168.8214,169.2798,168.8214,169.109,3957.0
2020-04-13 11:20:00,188.16,188.9,188.09,188.74,8272.0,169.118,169.7831,169.0551,169.6393,8272.0
2020-04-13 11:25:00,188.73,189.05,188.59,188.6,3211.0,169.6303,169.918,169.5045,169.5135,3211.0
2020-04-13 11:30:00,188.59,188.59,187.53,187.53,2811.0,169.5045,169.5045,168.5518,168.5518,2811.0
2020-04-13 11:35:00,187.82,187.94,187.64,187.94,1000.0,168.8124,168.9203,168.6507,168.9203,1000.0
2020-04-13 11:40:00,187.68,187.82,187.0,187.16,2612.0,168.6866,168.8124,168.0754,168.2192,2612.0
2020-04-13 11:45:00,187.41,188.04,187.27,187.96,2442.0,168.4439,169.0102,168.3181,168.9383,2442.0
2020-04-13 11:50:00,187.8,187.92,187.74,187.74,1033.0,168.7945,168.9023,168.7405,168.7405,1033.0
2020-04-13 11:55:00,188.12,188.12,187.66,187.66,1014.0,169.0821,169.0821,168.6686,168.6686,1014.0
2020-04-13 12:00:00,187.13,187.78,187.09,187.64,2287.0,168.1923,168.7765,168.1563,168.6507,2287.0
2020-04-13 12:05:00,187.78,187.87,187.78,187.87,724.0,168.7765,168.8574,168.7765,168.8574,724.0
2020-04-13 12:10:00,187.68,188.03,187.55,187.83,4609.0,168.6866,169.0012,168.5698,168.8214,4609.0
2020-04-13 12:15:00,188.15,188.67,187.88,188.46,9877.0,169.109,169.5764,168.8664,169.3877,9877.0
2020-04-13 12:20:00,188.44,188.44,187.96,188.09,2471.0,169.3697,169.3697,168.9383,169.0551,2471.0
2020-04-13 12:25:00,188.09,188.16,187.51,187.73,1154.0,169.0551,169.118,168.5338,168.7315,1154.0
2020-04-13 12:30:00,187.8,187.8,187.25,187.25,2700.0,168.7945,168.7945,168.3001,168.3001,2700.0
2020-04-13 12:35:00,187.33,187.4,187.11,187.21,5391.0,168.372,168.4349,168.1743,168.2642,5391.0
2020-04-13 12:40:00,187.38,187.74,187.38,187.62,1917.0,168.417,168.7405,168.417,168.6327,1917.0
2020-04-13 12:45:00,187.54,187.85,187.44,187.74,2000.0,168.5608,168.8394,168.4709,168.7405,2000.0
2020-04-13 12:50:00,187.73,187.73,187.07,187.32,3303.0,168.7315,168.7315,168.1383,168.363,3303.0
2020-04-13 12:55:00,187.16,187.32,187.04,187.11,2179.0,168.2192,168.363,168.1114,168.1743,2179.0
2020-04-13 13:00:00,187.15,187.15,186.56,186.56,2245.0,168.2102,168.2102,167.68,167.68,2245.0
2020-04-13 13:05:00,186.65,186.74,185.5,185.78,7369.0,167.7608,167.8417,166.7272,166.9789,7369.0
2020-04-13 13:10:00,185.5,185.5,185.03,185.28,3435.0,166.7272,166.7272,166.3048,166.5295,3435.0
2020-04-13 13:15:00,185.43,185.81,185.11,185.31,4305.0,166.6643,167.0059,166.3767,166.5565,4305.0
2020-04-13 13:20:00,185.27,185.43,185.15,185.18,3989.0,166.5205,166.6643,166.4126,166.4396,3989.0
2020-04-13 13:25:00,185.35,185.49,185.11,185.39,2725.0,166.5924,166.7182,166.3767,166.6284,2725.0
2020-04-13 13:30:00,185.38,185.81,185.29,185.69,4203.0,166.6194,167.0059,166.5385,166.898,4203.0
2020-04-13 13:35:00,185.7,186.19,185.5,186.19,1823.0,166.907,167.3474,166.7272,167.3474,1823.0
2020-04-13 13:40:00,186.07,186.9,186.07,186.56,2331.0,167.2395,167.9855,167.2395,167.68,2331.0
2020-04-13 13:45:00,186.59,187.06,186.47,186.91,5786.0,167.7069,168.1294,167.5991,167.9945,5786.0
2020-04-13 13:50:00,186.92,187.13,186.87,187.12,2017.0,168.0035,168.1923,167.9586,168.1833,2017.0
2020-04-13 13:55:00,187.26,187.27,186.68,186.73,2812.0,168.3091,168.3181,167.7878,167.8327,2812.0
2020-04-13 14:00:00,187.04,187.22,186.63,186.94,2104.0,168.1114,168.2732,167.7429,168.0215,2104.0
2020-04-13 14:05:00,187.54,187.54,187.0,187.49,3563.0,168.5608,168.5608,168.0754,168.5158,3563.0
2020-04-13 14:10:00,187.54,187.54,187.22,187.23,5610.0,168.5608,168.5608,168.2732,168.2821,5610.0
2020-04-13 14:15:00,187.28,187.69,187.21,187.69,4075.0,168.3271,168.6956,168.2642,168.6956,4075.0
2020-04-13 14:20:00,187.71,187.86,187.18,187.18,3203.0,168.7136,168.8484,168.2372,168.2372,3203.0
2020-04-13 14:25:00,187.36,187.6,187.03,187.24,5181.0,168.399,168.6147,168.1024,168.2911,5181.0
2020-04-13 14:30:00,187.41,187.74,187.31,187.38,2801.0,168.4439,168.7405,168.3541,168.417,2801.0
2020-04-13 14:35:00,187.38,187.42,186.85,186.9,5705.0,168.417,168.4529,167.9406,167.9855,5705.0
2020-04-13 14:40:00,186.92,187.01,186.67,186.7,4027.0,168.0035,168.0844,167.7788,167.8058,4027.0
2020-04-13 14:45:00,186.75,187.13,186.61,187.11,2877.0,167.8507,168.1923,167.7249,168.1743,2877.0
2020-04-13 14:50:00,187.06,187.06,186.61,186.81,3720.0,168.1294,168.1294,167.7249,167.9047,3720.0
2020-04-13 14:55:00,186.83,187.42,186.75,186.95,4277.0,167.9226,168.4529,167.8507,168.0305,4277.0
2020-04-13 15:00:00,187.15,187.15,186.34,186.34,5257.0,168.2102,168.2102,167.4822,167.4822,5257.0
2020-04-13 15:05:00,186.52,186.53,186.06,186.19,4121.0,167.644,167.653,167.2306,167.3474,4121.0
2020-04-13 15:10:00,186.16,186.35,186.02,186.05,2355.0,167.3204,167.4912,167.1946,167.2216,2355.0
2020-04-13 15:15:00,186.07,186.69,185.82,186.63,6439.0,167.2395,167.7968,167.0148,167.7429,6439.0
2020-04-13 15:20:00,186.78,186.91,186.48,186.83,8614.0,167.8777,167.9945,167.608,167.9226,8614.0
2020-04-13 15:25:00,186.85,186.85,186.45,186.72,4504.0,167.9406,167.9406,167.5811,167.8238,4504.0
2020-04-13 15:30:00,186.85,187.55,186.67,186.94,15562.0,167.9406,168.5698,167.7788,168.0215,15562.0
2020-04-13 15:35:00,187.27,187.27,186.76,187.12,7644.0,168.3181,168.3181,167.8597,168.1833,7644.0
2020-04-13 15:40:00,187.2,187.49,186.95,187.47,5160.0,168.2552,168.5158,168.0305,168.4979,5160.0
2020-04-13 15:45:00,187.49,187.81,187.17,187.67,6208.0,168.5158,168.8035,168.2282,168.6776,6208.0
2020-04-13 15:50:00,187.96,187.96,186.99,187.62,23518.0,168.9383,168.9383,168.0664,168.6327,23518.0
2020-04-13 15:55:00,187.56,188.51,187.13,188.34,82055.0,168.5788,169.4326,168.1923,169.2798,82055.0
2020-04-14 09:30:00,192.67,193.97,191.48,193.31,23525.0,173.1716,174.3401,172.102,173.7468,23525.0
2020-04-14 09:35:00,193.56,195.03,193.43,194.0,8411.0,173.9715,175.2928,173.8547,174.367,8411.0
2020-04-14 09:40:00,193.22,193.38,192.17,192.7,4187.0,173.666,173.8098,172.7222,173.1986,4187.0
2020-04-14 09:45:00,192.48,192.94,192.01,192.88,4900.0,173.0008,173.4143,172.5784,173.3604,4900.0
2020-04-14 09:50:00,192.71,192.71,192.07,192.5,3840.0,173.2076,173.2076,172.6323,173.0188,3840.0
2020-04-14 09:55:00,192.56,193.49,192.56,193.49,3615.0,173.0727,173.9086,173.0727,173.9086,3615.0
2020-04-14 10:00:00,193.28,193.59,193.04,193.45,8527.0,173.7199,173.9985,173.5042,173.8727,8527.0
2020-04-14 10:05:00,193.59,194.16,193.5,194.11,3798.0,173.9985,174.5108,173.9176,174.4659,3798.0
2020-04-14 10:10:00,194.0,194.6,194.0,194.38,2452.0,174.367,174.9063,174.367,174.7086,2452.0
2020-04-14 10:15:00,194.76,195.85,194.76,195.85,4207.0,175.0501,176.0298,175.0501,176.0298,4207.0
2020-04-14 10:20:00,195.64,195.85,195.48,195.67,3180.0,175.841,176.0298,175.6972,175.868,3180.0
2020-04-14 10:25:00,195.69,195.69,194.93,195.15,6926.0,175.886,175.886,175.2029,175.4006,6926.0
2020-04-14 10:30:00,194.98,195.19,194.85,194.98,5685.0,175.2478,175.4366,175.131,175.2478,5685.0
2020-04-14 10:35:00,195.08,195.22,194.66,194.99,8239.0,175.3377,175.4636,174.9602,175.2568,8239.0
2020-04-14 10:40:00,195.22,195.95,195.05,195.8,4381.0,175.4636,176.1197,175.3108,175.9849,4381.0
2020-04-14 10:45:00,196.0,196.45,195.89,195.89,1800.0,176.1646,176.5691,176.0657,176.0657,1800.0
2020-04-14 10:50:00,196.2,196.36,195.85,196.0,1550.0,176.3444,176.4882,176.0298,176.1646,1550.0
2020-04-14 10:55:00,195.75,196.14,195.67,195.89,6018.0,175.9399,176.2904,175.868,176.0657,6018.0
2020-04-14 11:00:00,195.88,196.97,195.73,195.82,6985.0,176.0568,177.0364,175.9219,176.0028,6985.0
2020-04-14 11:05:00,195.41,195.69,195.01,195.63,6425.0,175.6343,175.886,175.2748,175.8321,6425.0
2020-04-14 11:10:00,195.53,195.77,195.01,195.27,2000.0,175.7422,175.9579,175.2748,175.5085,2000.0
2020-04-14 11:15:00,195.49,195.56,195.03,195.24,4424.0,175.7062,175.7691,175.2928,175.4815,4424.0
2020-04-14 11:20:00,195.41,196.16,195.23,195.98,3100.0,175.6343,176.3084,175.4725,176.1466,3100.0
2020-04-14 11:25:00,196.06,196.2,195.51,195.52,4371.0,176.2185,176.3444,175.7242,175.7332,4371.0
2020-04-14 11:30:00,195.52,195.99,195.42,195.59,9990.0,175.7332,176.1556,175.6433,175.7961,9990.0
2020-04-14 11:35:00,195.45,195.48,194.59,194.59,6171.0,175.6703,175.6972,174.8973,174.8973,6171.0
2020-04-14 11:40:00,194.53,194.86,194.53,194.74,2419.0,174.8434,175.14,174.8434,175.0321,2419.0
2020-04-14 11:45:00,194.67,195.28,194.66,195.25,5200.0,174.9692,175.5175,174.9602,175.4905,5200.0
2020-04-14 11:50:00,195.35,195.66,195.33,195.49,6235.0,175.5804,175.859,175.5624,175.7062,6235.0
2020-04-14 11:55:00,195.45,195.59,194.88,195.47,8358.0,175.6703,175.7961,175.158,175.6883,8358.0
2020-04-14 12:00:00,195.58,196.07,195.58,195.59,3542.0,175.7871,176.2275,175.7871,175.7961,3542.0
2020-04-14 12:05:00,195.65,196.12,195.65,195.99,2612.0,175.85,176.2725,175.85,176.1556,2612.0
2020-04-14 12:10:00,196.04,196.34,195.82,195.95,7710.0,176.2006,176.4702,176.0028,176.1197,7710.0
2020-04-14 12:15:00,195.9,196.5,195.86,196.27,5858.0,176.0747,176.614,176.0388,176.4073,5858.0
2020-04-14 12:20:00,196.33,196.56,196.24,196.51,7920.0,176.4612,176.6679,176.3803,176.623,7920.0
2020-04-14 12:25:00,196.59,196.81,196.34,196.81,10462.0,176.6949,176.8926,176.4702,176.8926,10462.0
2020-04-14 12:30:00,196.92,197.25,196.55,196.59,10725.0,176.9915,177.2881,176.659,176.6949,10725.0
2020-04-14 12:35:00,196.55,196.86,196.5,196.5,4922.0,176.659,176.9376,176.614,176.614,4922.0
2020-04-14 12:40:00,196.5,196.72,196.46,196.46,2036.0,176.614,176.8117,176.5781,176.5781,2036.0
2020-04-14 12:45:00,196.61,196.95,196.52,196.72,3725.0,176.7129,177.0185,176.632,176.8117,3725.0
2020-04-14 12:50:00,196.86,197.01,196.61,196.86,5671.0,176.9376,177.0724,176.7129,176.9376,5671.0
2020-04-14 12:55:00,196.99,197.09,196.62,196.87,53329.0,177.0544,177.1443,176.7219,176.9466,53329.0
2020-04-14 13:00:00,196.75,196.94,196.24,196.32,4805.0,176.8387,177.0095,176.3803,176.4522,4805.0
2020-04-14 13:05:00,196.21,196.21,196.03,196.09,5325.0,176.3534,176.3534,176.1916,176.2455,5325.0
2020-04-14 13:10:00,196.07,196.29,195.96,196.0,4096.0,176.2275,176.4253,176.1287,176.1646,4096.0
2020-04-14 13:15:00,196.02,196.31,195.88,196.01,4913.0,176.1826,176.4432,176.0568,176.1736,4913.0
2020-04-14 13:20:00,196.17,196.57,196.17,196.48,3891.0,176.3174,176.6769,176.3174,176.596,3891.0
2020-04-14 13:25:00,196.44,196.45,196.12,196.32,4724.0,176.5601,176.5691,176.2725,176.4522,4724.0
2020-04-14 13:30:00,196.33,196.63,196.33,196.63,3603.0,176.4612,176.7309,176.4612,176.7309,3603.0
2020-04-14 13:35:00,196.54,196.54,196.16,196.3,4356.0,176.65,176.65,176.3084,176.4343,4356.0
2020-04-14 13:40:00,196.46,196.49,196.12,196.29,5277.0,176.5781,176.605,176.2725,176.4253,5277.0
2020-04-14 13:45:00,196.23,196.72,196.23,196.4,5777.0,176.3713,176.8117,176.3713,176.5241,5777.0
2020-04-14 13:50:00,196.36,197.11,196.33,197.03,5367.0,176.4882,177.1623,176.4612,177.0904,5367.0
2020-04-14 13:55:00,196.95,197.5,196.94,197.21,5831.0,177.0185,177.5128,177.0095,177.2522,5831.0
2020-04-14 14:00:00,197.22,197.22,196.25,196.25,9368.0,177.2611,177.2611,176.3893,176.3893,9368.0
2020-04-14 14:05:00,196.47,196.57,196.23,196.23,5378.0,176.5871,176.6769,176.3713,176.3713,5378.0
2020-04-14 14:10:00,196.23,196.85,196.23,196.66,5563.0,176.3713,176.9286,176.3713,176.7578,5563.0
2020-04-14 14:15:00,196.74,197.02,196.58,196.66,5060.0,176.8297,177.0814,176.6859,176.7578,5060.0
2020-04-14 14:20:00,196.85,197.0,196.6,196.78,6020.0,176.9286,177.0634,176.7039,176.8657,6020.0
2020-04-14 14:25:00,196.9,196.9,196.39,196.46,4737.0,176.9735,176.9735,176.5151,176.5781,4737.0
2020-04-14 14:30:00,196.3,196.82,196.3,196.71,6365.0,176.4343,176.9016,176.4343,176.8028,6365.0
2020-04-14 14:35:00,196.91,196.91,196.44,196.48,8367.0,176.9825,176.9825,176.5601,176.596,8367.0
2020-04-14 14:40:00,196.48,196.67,196.33,196.54,5671.0,176.596,176.7668,176.4612,176.65,5671.0
2020-04-14 14:45:00,196.62,196.68,196.22,196.3,6791.0,176.7219,176.7758,176.3624,176.4343,6791.0
2020-04-14 14:50:00,196.46,196.71,196.46,196.6,5371.0,176.5781,176.8028,176.5781,176.7039,5371.0
2020-04-14 14:55:00,196.6,196.74,196.41,196.57,7401.0,176.7039,176.8297,176.5331,176.6769,7401.0
2020-04-14 15:00:00,196.46,196.53,196.14,196.23,6790.0,176.5781,176.641,176.2904,176.3713,6790.0
2020-04-14 15:05:00,196.16,196.22,195.92,195.99,8227.0,176.3084,176.3624,176.0927,176.1556,8227.0
2020-04-14 15:10:00,196.01,196.37,195.89,196.37,8435.0,176.1736,176.4972,176.0657,176.4972,8435.0
2020-04-14 15:15:00,196.29,196.46,195.97,196.25,12434.0,176.4253,176.5781,176.1377,176.3893,12434.0
2020-04-14 15:20:00,196.27,196.47,196.11,196.38,11557.0,176.4073,176.5871,176.2635,176.5062,11557.0
2020-04-14 15:25:00,196.48,196.93,196.48,196.73,12594.0,176.596,177.0005,176.596,176.8207,12594.0
2020-04-14 15:30:00,196.77,197.23,196.7,197.17,17946.0,176.8567,177.2701,176.7938,177.2162,17946.0
2020-04-14 15:35:00,197.13,197.35,196.99,197.09,26420.0,177.1803,177.378,177.0544,177.1443,26420.0
2020-04-14 15:40:00,197.1,197.47,197.06,197.47,27855.0,177.1533,177.4858,177.1173,177.4858,27855.0
2020-04-14 15:45:00,197.45,197.83,197.3,197.61,34532.0,177.4679,177.8094,177.3331,177.6117,34532.0
2020-04-14 15:50:00,197.64,197.86,196.95,197.06,63647.0,177.6386,177.8364,177.0185,177.1173,63647.0
2020-04-14 15:55:00,197.06,197.12,196.4,196.78,125208.0,177.1173,177.1713,176.5241,176.8657,125208.0
2020-04-15 09:30:00,198.46,198.46,195.48,197.46,53038.0,178.3757,178.3757,175.6972,177.4769,53038.0
2020-04-15 09:35:00,197.28,197.28,195.47,195.98,15531.0,177.3151,177.3151,175.6883,176.1466,15531.0
2020-04-15 09:40:00,195.74,195.89,193.07,193.97,19811.0,175.9309,176.0657,173.5311,174.3401,19811.0
2020-04-15 09:45:00,193.88,194.61,193.37,194.37,14499.0,174.2592,174.9153,173.8008,174.6996,14499.0
2020-04-15 09:50:00,194.28,195.24,193.64,193.64,7740.0,174.6187,175.4815,174.0434,174.0434,7740.0
2020-04-15 09:55:00,193.5,194.97,193.5,193.89,12320.0,173.9176,175.2389,173.9176,174.2681,12320.0
2020-04-15 10:00:00,193.9,194.39,193.21,193.28,13978.0,174.2771,174.7175,173.657,173.7199,13978.0
2020-04-15 10:05:00,193.23,194.26,193.21,194.25,14014.0,173.6749,174.6007,173.657,174.5917,14014.0
2020-04-15 10:10:00,194.37,194.7,193.4,193.5,11537.0,174.6996,174.9962,173.8277,173.9176,11537.0
2020-04-15 10:15:00,193.39,193.48,192.0,192.16,10757.0,173.8187,173.8996,172.5694,172.7132,10757.0
2020-04-15 10:20:00,192.05,192.41,191.56,191.67,7383.0,172.6144,172.9379,172.1739,172.2728,7383.0
2020-04-15 10:25:00,191.59,191.86,191.0,191.29,13597.0,172.2009,172.4436,171.6706,171.9313,13597.0
2020-04-15 10:30:00,191.03,191.5,190.79,191.07,13995.0,171.6976,172.12,171.4819,171.7335,13995.0
2020-04-15 10:35:00,190.95,191.5,190.76,191.31,14904.0,171.6257,172.12,171.4549,171.9492,14904.0
2020-04-15 10:40:00,191.35,192.13,191.05,192.01,6237.0,171.9852,172.6863,171.7156,172.5784,6237.0
2020-04-15 10:45:00,192.13,192.48,191.81,192.03,7535.0,172.6863,173.0008,172.3986,172.5964,7535.0
2020-04-15 10:50:00,191.98,192.05,191.6,191.92,13907.0,172.5514,172.6144,172.2099,172.4975,13907.0
2020-04-15 10:55:00,192.05,192.38,191.78,191.87,6025.0,172.6144,172.911,172.3717,172.4526,6025.0
2020-04-15 11:00:00,192.15,192.27,191.59,192.08,10904.0,172.7042,172.8121,172.2009,172.6413,10904.0
2020-04-15 11:05:00,192.14,192.38,191.51,192.37,10390.0,172.6953,172.911,172.129,172.902,10390.0
2020-04-15 11:10:00,192.36,192.8,192.09,192.43,6000.0,172.893,173.2885,172.6503,172.9559,6000.0
2020-04-15 11:15:00,192.53,192.54,191.84,192.23,13046.0,173.0458,173.0548,172.4256,172.7761,13046.0
2020-04-15 11:20:00,192.1,192.55,191.75,192.27,6159.0,172.6593,173.0638,172.3447,172.8121,6159.0
2020-04-15 11:25:00,192.28,192.75,192.08,192.65,6389.0,172.8211,173.2435,172.6413,173.1536,6389.0
2020-04-15 11:30:00,192.73,193.19,192.73,192.73,6971.0,173.2255,173.639,173.2255,173.2255,6971.0
2020-04-15 11:35:00,192.78,193.05,192.58,193.05,6955.0,173.2705,173.5132,173.0907,173.5132,6955.0
2020-04-15 11:40:00,193.14,193.17,192.67,192.95,9256.0,173.594,173.621,173.1716,173.4233,9256.0
2020-04-15 11:45:00,192.86,193.16,192.73,192.94,16342.0,173.3424,173.612,173.2255,173.4143,16342.0
2020-04-15 11:50:00,193.01,193.27,192.94,193.08,6334.0,173.4772,173.7109,173.4143,173.5401,6334.0
2020-04-15 11:55:00,193.08,193.7,193.04,193.53,8726.0,173.5401,174.0974,173.5042,173.9446,8726.0
2020-04-15 12:00:00,193.69,194.28,193.62,194.1,7853.0,174.0884,174.6187,174.0255,174.4569,7853.0
2020-04-15 12:05:00,194.01,194.01,193.27,193.31,4870.0,174.376,174.376,173.7109,173.7468,4870.0
2020-04-15 12:10:00,193.32,193.53,193.11,193.53,5051.0,173.7558,173.9446,173.5671,173.9446,5051.0
2020-04-15 12:15:00,193.56,193.56,193.38,193.5,2800.0,173.9715,173.9715,173.8098,173.9176,2800.0
2020-04-15 12:20:00,193.61,193.75,193.44,193.58,6371.0,174.0165,174.1423,173.8637,173.9895,6371.0
2020-04-15 12:25:00,193.66,194.05,193.27,194.05,5849.0,174.0614,174.412,173.7109,174.412,5849.0
2020-04-15 12:30:00,193.84,193.85,193.34,193.64,9852.0,174.2232,174.2322,173.7738,174.0434,9852.0
2020-04-15 12:35:00,193.72,193.95,193.45,193.87,5062.0,174.1154,174.3221,173.8727,174.2502,5062.0
2020-04-15 12:40:00,193.85,194.08,193.57,194.05,4411.0,174.2322,174.4389,173.9805,174.412,4411.0
2020-04-15 12:45:00,194.05,194.2,193.83,194.17,6184.0,174.412,174.5468,174.2142,174.5198,6184.0
2020-04-15 12:50:00,194.16,194.69,194.16,194.66,6243.0,174.5108,174.9872,174.5108,174.9602,6243.0
2020-04-15 12:55:00,194.7,195.17,194.55,195.17,7194.0,174.9962,175.4186,174.8614,175.4186,7194.0
2020-04-15 13:00:00,195.02,195.23,194.84,194.89,5499.0,175.2838,175.4725,175.122,175.1669,5499.0
2020-04-15 13:05:00,194.84,195.16,194.77,195.11,5050.0,175.122,175.4096,175.0591,175.3647,5050.0
2020-04-15 13:10:00,195.12,195.44,195.02,195.44,4987.0,175.3737,175.6613,175.2838,175.6613,4987.0
2020-04-15 13:15:00,195.35,195.82,195.17,195.75,4794.0,175.5804,176.0028,175.4186,175.9399,4794.0
2020-04-15 13:20:00,195.72,195.72,195.38,195.47,3777.0,175.913,175.913,175.6074,175.6883,3777.0
2020-04-15 13:25:00,195.49,195.55,195.07,195.25,4600.0,175.7062,175.7602,175.3287,175.4905,4600.0
2020-04-15 13:30:00,195.13,195.17,194.9,195.03,7134.0,175.3827,175.4186,175.1759,175.2928,7134.0
2020-04-15 13:35:00,195.03,195.23,194.58,194.7,12730.0,175.2928,175.4725,174.8883,174.9962,12730.0
2020-04-15 13:40:00,194.58,195.19,194.58,194.88,5600.0,174.8883,175.4366,174.8883,175.158,5600.0
2020-04-15 13:45:00,194.95,195.19,194.73,194.93,10194.0,175.2209,175.4366,175.0231,175.2029,10194.0
2020-04-15 13:50:00,195.03,195.23,194.85,194.95,6022.0,175.2928,175.4725,175.131,175.2209,6022.0
2020-04-15 13:55:00,194.95,195.23,194.81,195.21,9103.0,175.2209,175.4725,175.095,175.4546,9103.0
2020-04-15 14:00:00,195.24,195.8,195.24,195.55,6474.0,175.4815,175.9849,175.4815,175.7602,6474.0
2020-04-15 14:05:00,195.62,195.72,195.38,195.38,3849.0,175.8231,175.913,175.6074,175.6074,3849.0
2020-04-15 14:10:00,195.39,195.92,195.21,195.82,7612.0,175.6163,176.0927,175.4546,176.0028,7612.0
2020-04-15 14:15:00,195.75,195.99,195.58,195.73,9053.0,175.9399,176.1556,175.7871,175.9219,9053.0
2020-04-15 14:20:00,195.79,195.98,195.67,195.89,6239.0,175.9759,176.1466,175.868,176.0657,6239.0
2020-04-15 14:25:00,195.86,196.17,195.55,196.16,8022.0,176.0388,176.3174,175.7602,176.3084,8022.0
2020-04-15 14:30:00,196.08,196.17,195.95,196.14,6380.0,176.2365,176.3174,176.1197,176.2904,6380.0
2020-04-15 14:35:00,196.03,196.24,195.95,196.17,5530.0,176.1916,176.3803,176.1197,176.3174,5530.0
2020-04-15 14:40:00,196.06,196.15,195.91,196.0,6500.0,176.2185,176.2994,176.0837,176.1646,6500.0
2020-04-15 14:45:00,196.09,196.09,195.77,195.87,7181.0,176.2455,176.2455,175.9579,176.0478,7181.0
2020-04-15 14:50:00,195.88,195.9,195.5,195.65,11399.0,176.0568,176.0747,175.7152,175.85,11399.0
2020-04-15 14:55:00,195.7,195.94,195.59,195.94,13302.0,175.895,176.1107,175.7961,176.1107,13302.0
2020-04-15 15:00:00,195.9,196.21,195.44,195.47,11054.0,176.0747,176.3534,175.6613,175.6883,11054.0
2020-04-15 15:05:00,195.42,195.62,195.01,195.47,21001.0,175.6433,175.8231,175.2748,175.6883,21001.0
2020-04-15 15:10:00,195.46,195.53,195.21,195.21,7731.0,175.6793,175.7422,175.4546,175.4546,7731.0
2020-04-15 15:15:00,195.19,195.36,194.88,195.12,10333.0,175.4366,175.5894,175.158,175.3737,10333.0
2020-04-15 15:20:00,195.12,195.12,194.64,195.04,12268.0,175.3737,175.3737,174.9422,175.3018,12268.0
2020-04-15 15:25:00,194.97,194.97,194.31,194.52,19075.0,175.2389,175.2389,174.6456,174.8344,19075.0
2020-04-15 15:30:00,194.48,194.79,194.09,194.36,13739.0,174.7984,175.0771,174.4479,174.6906,13739.0
2020-04-15 15:35:00,194.39,194.86,194.26,194.57,21318.0,174.7175,175.14,174.6007,174.8793,21318.0
2020-04-15 15:40:00,194.59,194.61,193.97,194.46,21283.0,174.8973,174.9153,174.3401,174.7805,21283.0
2020-04-15 15:45:00,194.46,194.7,194.25,194.44,24886.0,174.7805,174.9962,174.5917,174.7625,24886.0
2020-04-15 15:50:00,194.27,194.53,194.12,194.14,30062.0,174.6097,174.8434,174.4749,174.4928,30062.0
2020-04-15 15:55:00,194.14,195.01,194.14,194.99,74543.0,174.4928,175.2748,174.4928,175.2568,74543.0
2020-04-16 09:30:00,195.21,196.41,195.21,195.95,27778.0,175.4546,176.5331,175.4546,176.1197,27778.0
2020-04-16 09:35:00,195.65,195.95,194.53,195.07,12393.0,175.85,176.1197,174.8434,175.3287,12393.0
2020-04-16 09:40:00,194.84,195.33,194.78,195.04,5726.0,175.122,175.5624,175.0681,175.3018,5726.0
2020-04-16 09:45:00,195.19,195.31,194.18,195.12,12954.0,175.4366,175.5444,174.5288,175.3737,12954.0
2020-04-16 09:50:00,195.06,196.17,195.04,196.04,6683.0,175.3197,176.3174,175.3018,176.2006,6683.0
2020-04-16 09:55:00,196.04,196.16,194.87,194.88,7710.0,176.2006,176.3084,175.149,175.158,7710.0
2020-04-16 10:00:00,195.11,195.6,194.88,195.3,7199.0,175.3647,175.8051,175.158,175.5355,7199.0
2020-04-16 10:05:00,195.37,195.67,195.11,195.22,6471.0,175.5984,175.868,175.3647,175.4636,6471.0
2020-04-16 10:10:00,195.25,195.37,194.92,195.16,13695.0,175.4905,175.5984,175.1939,175.4096,13695.0
2020-04-16 10:15:00,195.15,195.36,194.89,194.89,10226.0,175.4006,175.5894,175.1669,175.1669,10226.0
2020-04-16 10:20:00,194.87,195.45,194.33,195.34,8300.0,175.149,175.6703,174.6636,175.5714,8300.0
2020-04-16 10:25:00,195.3,195.93,195.02,195.68,7480.0,175.5355,176.1017,175.2838,175.877,7480.0
2020-04-16 10:30:00,195.67,195.71,195.07,195.4,7641.0,175.868,175.904,175.3287,175.6253,7641.0
2020-04-16 10:35:00,195.28,195.63,195.14,195.42,79211.0,175.5175,175.8321,175.3916,175.6433,79211.0
2020-04-16 10:40:00,195.44,196.32,195.31,196.19,11898.0,175.6613,176.4522,175.5444,176.3354,11898.0
2020-04-16 10:45:00,196.07,196.18,195.78,196.09,5637.0,176.2275,176.3264,175.9669,176.2455,5637.0
2020-04-16 10:50:00,196.05,196.05,195.65,195.86,4229.0,176.2096,176.2096,175.85,176.0388,4229.0
2020-04-16 10:55:00,195.95,196.27,195.85,195.9,8049.0,176.1197,176.4073,176.0298,176.0747,8049.0
2020-04-16 11:00:00,196.05,196.3,195.9,196.17,7345.0,176.2096,176.4343,176.0747,176.3174,7345.0
2020-04-16 11:05:00,196.06,196.47,196.06,196.27,8471.0,176.2185,176.5871,176.2185,176.4073,8471.0
2020-04-16 11:10:00,196.31,196.94,196.3,196.59,19988.0,176.4432,177.0095,176.4343,176.6949,19988.0
2020-04-16 11:15:00,196.65,197.45,196.65,197.45,7329.0,176.7488,177.4679,176.7488,177.4679,7329.0
2020-04-16 11:20:00,197.02,197.47,196.9,196.94,4527.0,177.0814,177.4858,176.9735,177.0095,4527.0
2020-04-16 11:25:00,196.81,197.32,196.81,197.0,5601.0,176.8926,177.351,176.8926,177.0634,5601.0
2020-04-16 11:30:00,196.98,196.99,196.31,196.38,14151.0,177.0454,177.0544,176.4432,176.5062,14151.0
2020-04-16 11:35:00,196.38,196.65,196.29,196.64,17282.0,176.5062,176.7488,176.4253,176.7398,17282.0
2020-04-16 11:40:00,196.59,196.95,196.59,196.79,3910.0,176.6949,177.0185,176.6949,176.8747,3910.0
2020-04-16 11:45:00,196.77,196.87,196.58,196.73,7232.0,176.8567,176.9466,176.6859,176.8207,7232.0
2020-04-16 11:50:00,196.77,197.52,196.64,197.52,6070.0,176.8567,177.5308,176.7398,177.5308,6070.0
2020-04-16 11:55:00,197.37,197.65,197.22,197.56,4128.0,177.396,177.6476,177.2611,177.5667,4128.0
2020-04-16 12:00:00,197.57,197.62,197.18,197.3,7504.0,177.5757,177.6207,177.2252,177.3331,7504.0
2020-04-16 12:05:00,197.19,197.19,196.75,196.8,4652.0,177.2342,177.2342,176.8387,176.8837,4652.0
2020-04-16 12:10:00,196.6,196.77,196.57,196.68,8586.0,176.7039,176.8567,176.6769,176.7758,8586.0
2020-04-16 12:15:00,196.66,196.81,195.73,195.81,10008.0,176.7578,176.8926,175.9219,175.9938,10008.0
2020-04-16 12:20:00,195.8,195.91,195.53,195.77,6010.0,175.9849,176.0837,175.7422,175.9579,6010.0
2020-04-16 12:25:00,195.78,196.07,195.76,195.87,7169.0,175.9669,176.2275,175.9489,176.0478,7169.0
2020-04-16 12:30:00,195.9,195.9,195.29,195.31,10052.0,176.0747,176.0747,175.5265,175.5444,10052.0
2020-04-16 12:35:00,195.38,195.87,195.28,195.87,13428.0,175.6074,176.0478,175.5175,176.0478,13428.0
2020-04-16 12:40:00,195.87,196.53,195.85,196.24,10553.0,176.0478,176.641,176.0298,176.3803,10553.0
2020-04-16 12:45:00,196.31,196.86,196.06,196.86,10634.0,176.4432,176.9376,176.2185,176.9376,10634.0
2020-04-16 12:50:00,196.85,197.12,196.75,197.0,5951.0,176.9286,177.1713,176.8387,177.0634,5951.0
2020-04-16 12:55:00,196.93,197.7,196.92,197.44,9146.0,177.0005,177.6926,176.9915,177.4589,9146.0
2020-04-16 13:00:00,197.43,197.53,196.8,196.8,4994.0,177.4499,177.5398,176.8837,176.8837,4994.0
2020-04-16 13:05:00,196.87,197.35,196.86,197.22,15687.0,176.9466,177.378,176.9376,177.2611,15687.0
2020-04-16 13:10:00,197.15,197.42,197.14,197.39,7072.0,177.1982,177.4409,177.1892,177.4139,7072.0
2020-04-16 13:15:00,197.41,197.78,197.32,197.78,7853.0,177.4319,177.7645,177.351,177.7645,7853.0
2020-04-16 13:20:00,197.9,197.95,197.6,197.94,6319.0,177.8723,177.9173,177.6027,177.9083,6319.0
2020-04-16 13:25:00,197.92,198.2,197.76,198.11,21352.0,177.8903,178.142,177.7465,178.0611,21352.0
2020-04-16 13:30:00,198.1,198.28,198.0,198.09,7550.0,178.0521,178.2139,177.9622,178.0431,7550.0
2020-04-16 13:35:00,198.05,198.33,197.98,198.06,16607.0,178.0072,178.2588,177.9442,178.0161,16607.0
2020-04-16 13:40:00,198.01,198.31,197.94,198.05,13737.0,177.9712,178.2408,177.9083,178.0072,13737.0
2020-04-16 13:45:00,198.03,198.11,197.62,197.63,5189.0,177.9892,178.0611,177.6207,177.6297,5189.0
2020-04-16 13:50:00,197.58,197.71,197.22,197.31,4965.0,177.5847,177.7016,177.2611,177.342,4965.0
2020-04-16 13:55:00,197.23,197.39,197.15,197.34,4925.0,177.2701,177.4139,177.1982,177.369,4925.0
2020-04-16 14:00:00,197.35,197.61,197.11,197.55,6868.0,177.378,177.6117,177.1623,177.5578,6868.0
2020-04-16 14:05:00,197.62,197.97,197.5,197.97,5736.0,177.6207,177.9352,177.5128,177.9352,5736.0
2020-04-16 14:10:00,198.01,198.09,197.8,198.08,10024.0,177.9712,178.0431,177.7825,178.0341,10024.0
2020-04-16 14:15:00,198.1,198.32,197.92,197.96,7041.0,178.0521,178.2498,177.8903,177.9263,7041.0
2020-04-16 14:20:00,198.0,198.0,197.23,197.35,5014.0,177.9622,177.9622,177.2701,177.378,5014.0
2020-04-16 14:25:00,197.24,197.44,197.14,197.34,8065.0,177.2791,177.4589,177.1892,177.369,8065.0
2020-04-16 14:30:00,197.33,197.64,197.24,197.34,16363.0,177.36,177.6386,177.2791,177.369,16363.0
2020-04-16 14:35:00,197.41,197.46,196.94,196.94,11193.0,177.4319,177.4769,177.0095,177.0095,11193.0
2020-04-16 14:40:00,196.89,196.98,196.06,196.42,6409.0,176.9645,177.0454,176.2185,176.5421,6409.0
2020-04-16 14:45:00,196.39,196.52,196.06,196.5,12647.0,176.5151,176.632,176.2185,176.614,12647.0
2020-04-16 14:50:00,196.52,196.55,196.3,196.55,7231.0,176.632,176.659,176.4343,176.659,7231.0
2020-04-16 14:55:00,196.5,197.05,196.5,196.98,11968.0,176.614,177.1084,176.614,177.0454,11968.0
2020-04-16 15:00:00,196.98,197.15,196.84,197.03,10948.0,177.0454,177.1982,176.9196,177.0904,10948.0
2020-04-16 15:05:00,196.96,197.07,196.64,196.7,11961.0,177.0275,177.1263,176.7398,176.7938,11961.0
2020-04-16 15:10:00,196.76,196.9,196.65,196.82,9700.0,176.8477,176.9735,176.7488,176.9016,9700.0
2020-04-16 15:15:00,196.87,196.99,196.4,196.56,10757.0,176.9466,177.0544,176.5241,176.6679,10757.0
2020-04-16 15:20:00,196.56,197.04,196.5,197.03,10063.0,176.6679,177.0994,176.614,177.0904,10063.0
2020-04-16 15:25:00,196.96,197.19,196.81,197.19,7336.0,177.0275,177.2342,176.8926,177.2342,7336.0
2020-04-16 15:30:00,197.25,197.39,196.82,197.16,19768.0,177.2881,177.4139,176.9016,177.2072,19768.0
2020-04-16 15:35:00,197.23,197.57,197.09,197.18,19542.0,177.2701,177.5757,177.1443,177.2252,19542.0
2020-04-16 15:40:00,197.24,197.41,196.96,197.33,20781.0,177.2791,177.4319,177.0275,177.36,20781.0
2020-04-16 15:45:00,197.33,197.38,197.0,197.07,17608.0,177.36,177.405,177.0634,177.1263,17608.0
2020-04-16 15:50:00,197.11,198.63,197.04,198.44,45768.0,177.1623,178.5285,177.0994,178.3577,45768.0
2020-04-16 15:55:00,198.48,198.53,197.91,197.98,88096.0,178.3936,178.4386,177.8813,177.9442,88096.0
2020-04-17 09:30:00,202.1,203.45,201.69,201.88,68942.0,181.6473,182.8607,181.2788,181.4496,68942.0
2020-04-17 09:35:00,201.91,202.4,200.82,201.47,11550.0,181.4765,181.9169,180.4968,181.081,11550.0
2020-04-17 09:40:00,201.55,201.89,200.93,201.47,17949.0,181.1529,181.4585,180.5957,181.081,17949.0
2020-04-17 09:45:00,201.18,203.66,201.18,202.78,16120.0,180.8204,183.0494,180.8204,182.2585,16120.0
2020-04-17 09:50:00,202.91,203.5,202.3,202.3,11887.0,182.3753,182.9056,181.827,181.827,11887.0
2020-04-17 09:55:00,202.39,203.78,202.39,202.53,9532.0,181.9079,183.1573,181.9079,182.0338,9532.0
2020-04-17 10:00:00,202.76,203.33,202.41,203.3,10672.0,182.2405,182.7528,181.9259,182.7258,10672.0
2020-04-17 10:05:00,203.4,203.4,202.75,203.27,15092.0,182.8157,182.8157,182.2315,182.6989,15092.0
2020-04-17 10:10:00,203.25,203.25,201.32,201.83,9877.0,182.6809,182.6809,180.9462,181.4046,9877.0
2020-04-17 10:15:00,202.02,202.48,201.63,202.39,16537.0,181.5754,181.9888,181.2249,181.9079,16537.0
2020-04-17 10:20:00,202.31,202.58,201.9,202.46,9185.0,181.836,182.0787,181.4675,181.9709,9185.0
2020-04-17 10:25:00,202.26,202.58,202.13,202.22,8545.0,181.7911,182.0787,181.6743,181.7551,8545.0
2020-04-17 10:30:00,202.11,202.67,201.94,202.62,10768.0,181.6563,182.1596,181.5035,182.1147,10768.0
2020-04-17 10:35:00,202.59,202.71,202.35,202.55,10441.0,182.0877,182.1956,181.872,182.0517,10441.0
2020-04-17 10:40:00,202.56,202.71,202.34,202.34,6180.0,182.0607,182.1956,181.863,181.863,6180.0
2020-04-17 10:45:00,202.34,202.5,202.25,202.34,6294.0,181.863,182.0068,181.7821,181.863,6294.0
2020-04-17 10:50:00,202.26,202.68,202.0,202.58,21648.0,181.7911,182.1686,181.5574,182.0787,21648.0
2020-04-17 10:55:00,202.56,203.06,202.46,202.72,5828.0,182.0607,182.5101,181.9709,182.2045,5828.0
2020-04-17 11:00:00,202.51,202.71,202.22,202.4,6714.0,182.0158,182.1956,181.7551,181.9169,6714.0
2020-04-17 11:05:00,201.96,202.42,201.96,202.19,4771.0,181.5215,181.9349,181.5215,181.7282,4771.0
2020-04-17 11:10:00,202.25,202.25,201.65,201.9,7525.0,181.7821,181.7821,181.2428,181.4675,7525.0
2020-04-17 11:15:00,201.99,202.11,201.78,201.93,9900.0,181.5484,181.6563,181.3597,181.4945,9900.0
2020-04-17 11:20:00,201.94,202.03,201.75,201.87,5435.0,181.5035,181.5844,181.3327,181.4406,5435.0
2020-04-17 11:25:00,201.83,202.36,201.67,201.99,3874.0,181.4046,181.881,181.2608,181.5484,3874.0
2020-04-17 11:30:00,201.98,202.35,201.73,202.12,15925.0,181.5394,181.872,181.3147,181.6653,15925.0
2020-04-17 11:35:00,202.2,202.44,202.08,202.34,3370.0,181.7372,181.9529,181.6293,181.863,3370.0
2020-04-17 11:40:00,202.21,202.31,201.87,201.88,4708.0,181.7462,181.836,181.4406,181.4496,4708.0
2020-04-17 11:45:00,202.11,202.11,201.72,201.93,7945.0,181.6563,181.6563,181.3057,181.4945,7945.0
2020-04-17 11:50:00,201.89,201.89,201.55,201.74,6241.0,181.4585,181.4585,181.1529,181.3237,6241.0
2020-04-17 11:55:00,201.66,201.77,201.26,201.41,9915.0,181.2518,181.3507,180.8923,181.0271,9915.0
2020-04-17 12:00:00,201.44,201.85,201.32,201.85,8354.0,181.0541,181.4226,180.9462,181.4226,8354.0
2020-04-17 12:05:00,201.88,202.85,201.88,202.49,28101.0,181.4496,182.3214,181.4496,181.9978,28101.0
2020-04-17 12:10:00,202.51,202.94,202.35,202.7,8236.0,182.0158,182.4023,181.872,182.1866,8236.0
2020-04-17 12:15:00,202.7,203.25,202.67,203.1,9134.0,182.1866,182.6809,182.1596,182.5461,9134.0
2020-04-17 12:20:00,203.12,203.12,202.76,203.01,4900.0,182.5641,182.5641,182.2405,182.4652,4900.0
2020-04-17 12:25:00,202.87,202.99,202.41,202.68,8603.0,182.3394,182.4472,181.9259,182.1686,8603.0
2020-04-17 12:30:00,202.72,203.09,202.72,202.92,5972.0,182.2045,182.5371,182.2045,182.3843,5972.0
2020-04-17 12:35:00,202.92,203.23,202.72,203.23,6350.0,182.3843,182.6629,182.2045,182.6629,6350.0
2020-04-17 12:40:00,203.25,203.54,203.09,203.39,10087.0,182.6809,182.9416,182.5371,182.8067,10087.0
2020-04-17 12:45:00,203.33,203.48,203.05,203.47,9792.0,182.7528,182.8876,182.5011,182.8786,9792.0
2020-04-17 12:50:00,203.47,203.86,203.41,203.51,8466.0,182.8786,183.2292,182.8247,182.9146,8466.0
2020-04-17 12:55:00,203.5,203.5,202.78,202.8,7422.0,182.9056,182.9056,182.2585,182.2764,7422.0
2020-04-17 13:00:00,202.88,203.42,202.88,203.13,5234.0,182.3484,182.8337,182.3484,182.5731,5234.0
2020-04-17 13:05:00,203.2,203.31,203.06,203.18,9944.0,182.636,182.7348,182.5101,182.618,9944.0
2020-04-17 13:10:00,203.11,203.38,202.91,203.37,7890.0,182.5551,182.7978,182.3753,182.7888,7890.0
2020-04-17 13:15:00,203.35,203.7,203.26,203.69,8979.0,182.7708,183.0854,182.6899,183.0764,8979.0
2020-04-17 13:20:00,203.66,203.66,202.94,203.32,21671.0,183.0494,183.0494,182.4023,182.7438,21671.0
2020-04-17 13:25:00,203.22,203.53,203.21,203.26,26700.0,182.6539,182.9326,182.645,182.6899,26700.0
2020-04-17 13:30:00,203.29,203.46,203.26,203.4,7401.0,182.7169,182.8697,182.6899,182.8157,7401.0
2020-04-17 13:35:00,203.39,203.53,203.23,203.4,34790.0,182.8067,182.9326,182.6629,182.8157,34790.0
2020-04-17 13:40:00,203.41,203.97,203.29,203.79,10554.0,182.8247,183.328,182.7169,183.1663,10554.0
2020-04-17 13:45:00,203.8,203.8,203.06,203.08,4822.0,183.1752,183.1752,182.5101,182.5281,4822.0
2020-04-17 13:50:00,203.19,203.26,203.0,203.0,10635.0,182.627,182.6899,182.4562,182.4562,10635.0
2020-04-17 13:55:00,203.01,203.37,202.96,203.31,20305.0,182.4652,182.7888,182.4203,182.7348,20305.0
2020-04-17 14:00:00,203.31,203.31,202.73,202.73,15501.0,182.7348,182.7348,182.2135,182.2135,15501.0
2020-04-17 14:05:00,202.73,202.77,202.51,202.55,15151.0,182.2135,182.2495,182.0158,182.0517,15151.0
2020-04-17 14:10:00,202.5,202.61,202.2,202.21,11082.0,182.0068,182.1057,181.7372,181.7462,11082.0
2020-04-17 14:15:00,202.13,202.3,201.88,202.16,36173.0,181.6743,181.827,181.4496,181.7012,36173.0
2020-04-17 14:20:00,202.16,202.16,201.81,201.99,12317.0,181.7012,181.7012,181.3866,181.5484,12317.0
2020-04-17 14:25:00,201.9,202.1,201.66,201.66,10013.0,181.4675,181.6473,181.2518,181.2518,10013.0
2020-04-17 14:30:00,201.8,201.88,201.54,201.57,6984.0,181.3776,181.4496,181.144,181.1709,6984.0
2020-04-17 14:35:00,201.61,201.61,201.01,201.51,30201.0,181.2069,181.2069,180.6676,181.117,30201.0
2020-04-17 14:40:00,201.47,201.66,201.44,201.47,6294.0,181.081,181.2518,181.0541,181.081,6294.0
2020-04-17 14:45:00,201.5,201.68,201.4,201.63,5100.0,181.108,181.2698,181.0181,181.2249,5100.0
2020-04-17 14:50:00,201.64,201.74,201.21,201.21,4511.0,181.2338,181.3237,180.8474,180.8474,4511.0
2020-04-17 14:55:00,201.22,201.3,200.97,201.22,12217.0,180.8563,180.9282,180.6316,180.8563,12217.0
2020-04-17 15:00:00,201.15,201.33,201.08,201.33,7151.0,180.7934,180.9552,180.7305,180.9552,7151.0
2020-04-17 15:05:00,201.23,201.61,201.23,201.5,8827.0,180.8653,181.2069,180.8653,181.108,8827.0
2020-04-17 15:10:00,201.45,201.69,201.35,201.53,9322.0,181.0631,181.2788,180.9732,181.135,9322.0
2020-04-17 15:15:00,201.53,202.06,201.53,202.02,14770.0,181.135,181.6113,181.135,181.5754,14770.0
2020-04-17 15:20:00,201.97,202.25,201.89,202.25,15355.0,181.5304,181.7821,181.4585,181.7821,15355.0
2020-04-17 15:25:00,202.29,202.43,202.03,202.28,20894.0,181.8181,181.9439,181.5844,181.8091,20894.0
2020-04-17 15:30:00,202.33,202.45,202.25,202.31,14678.0,181.854,181.9619,181.7821,181.836,14678.0
2020-04-17 15:35:00,202.34,203.06,202.29,203.01,19983.0,181.863,182.5101,181.8181,182.4652,19983.0
2020-04-17 15:40:00,203.03,203.24,202.84,203.21,26532.0,182.4832,182.6719,182.3124,182.645,26532.0
2020-04-17 15:45:00,203.21,203.33,202.88,203.13,53723.0,182.645,182.7528,182.3484,182.5731,53723.0
2020-04-17 15:50:00,203.13,204.13,203.04,203.09,51531.0,182.5731,183.4719,182.4922,182.5371,51531.0
2020-04-17 15:55:00,203.14,203.53,202.85,203.51,77617.0,182.582,182.9326,182.3214,182.9146,77617.0
2020-04-20 09:30:00,200.31,201.51,198.08,200.02,40811.0,180.0384,181.117,178.0341,179.7778,40811.0
2020-04-20 09:35:00,199.0,199.63,198.32,199.35,19778.0,178.861,179.4273,178.2498,179.1756,19778.0
2020-04-20 09:40:00,199.59,200.35,198.91,199.31,17859.0,179.3913,180.0744,178.7801,179.1396,17859.0
2020-04-20 09:45:00,199.72,201.89,199.64,201.5,11184.0,179.5081,181.4585,179.4362,181.108,11184.0
2020-04-20 09:50:00,201.5,202.28,201.42,202.28,2691.0,181.108,181.8091,181.0361,181.8091,2691.0
2020-04-20 09:55:00,202.03,202.58,201.86,202.22,4572.0,181.5844,182.0787,181.4316,181.7551,4572.0
2020-04-20 10:00:00,202.03,202.12,201.41,201.42,4894.0,181.5844,181.6653,181.0271,181.0361,4894.0
2020-04-20 10:05:00,201.5,201.5,200.99,201.42,5726.0,181.108,181.108,180.6496,181.0361,5726.0
2020-04-20 10:10:00,201.43,201.5,200.7,200.74,2248.0,181.0451,181.108,180.389,180.4249,2248.0
2020-04-20 10:15:00,200.74,201.28,200.69,201.01,4581.0,180.4249,180.9103,180.38,180.6676,4581.0
2020-04-20 10:20:00,201.12,201.32,200.22,200.43,3874.0,180.7665,180.9462,179.9575,180.1463,3874.0
2020-04-20 10:25:00,200.43,201.05,200.33,200.34,3366.0,180.1463,180.7035,180.0564,180.0654,3366.0
2020-04-20 10:30:00,200.41,200.78,200.35,200.36,2443.0,180.1283,180.4609,180.0744,180.0834,2443.0
2020-04-20 10:35:00,200.29,200.29,199.66,199.66,5838.0,180.0205,180.0205,179.4542,179.4542,5838.0
2020-04-20 10:40:00,199.4,200.2,199.39,200.2,2883.0,179.2205,179.9396,179.2115,179.9396,2883.0
2020-04-20 10:45:00,200.04,200.61,200.04,200.31,2943.0,179.7958,180.3081,179.7958,180.0384,2943.0
2020-04-20 10:50:00,200.34,200.88,200.34,200.52,3224.0,180.0654,180.5508,180.0654,180.2272,3224.0
2020-04-20 10:55:00,200.5,200.71,200.27,200.44,3950.0,180.2092,180.398,180.0025,180.1553,3950.0
2020-04-20 11:00:00,200.38,200.4,199.87,200.3,6741.0,180.1014,180.1193,179.643,180.0295,6741.0
2020-04-20 11:05:00,200.11,200.28,199.61,199.74,2306.0,179.8587,180.0115,179.4093,179.5261,2306.0
2020-04-20 11:10:00,199.88,199.88,199.03,199.22,6000.0,179.652,179.652,178.888,179.0587,6000.0
2020-04-20 11:15:00,199.32,199.57,199.21,199.57,2250.0,179.1486,179.3733,179.0498,179.3733,2250.0
2020-04-20 11:20:00,199.66,199.83,199.38,199.38,4383.0,179.4542,179.607,179.2026,179.2026,4383.0
2020-04-20 11:25:00,199.34,199.36,199.07,199.36,4151.0,179.1666,179.1846,178.9239,179.1846,4151.0
2020-04-20 11:30:00,199.27,199.56,199.12,199.55,25659.0,179.1037,179.3643,178.9689,179.3554,25659.0
2020-04-20 11:35:00,199.59,200.32,199.58,200.27,3843.0,179.3913,180.0474,179.3823,180.0025,3843.0
2020-04-20 11:40:00,200.44,200.71,200.38,200.64,4979.0,180.1553,180.398,180.1014,180.335,4979.0
2020-04-20 11:45:00,200.69,200.83,200.51,200.74,2514.0,180.38,180.5058,180.2182,180.4249,2514.0
2020-04-20 11:50:00,200.81,200.81,200.42,200.49,2799.0,180.4878,180.4878,180.1373,180.2002,2799.0
2020-04-20 11:55:00,200.44,200.88,200.3,200.59,4923.0,180.1553,180.5508,180.0295,180.2901,4923.0
2020-04-20 12:00:00,200.69,200.69,200.37,200.44,22067.0,180.38,180.38,180.0924,180.1553,22067.0
2020-04-20 12:05:00,200.53,200.87,200.49,200.66,3952.0,180.2362,180.5418,180.2002,180.353,3952.0
2020-04-20 12:10:00,200.67,200.71,200.15,200.15,9952.0,180.362,180.398,179.8946,179.8946,9952.0
2020-04-20 12:15:00,200.14,200.47,200.14,200.38,24900.0,179.8856,180.1822,179.8856,180.1014,24900.0
2020-04-20 12:20:00,200.28,200.32,200.07,200.21,5867.0,180.0115,180.0474,179.8227,179.9486,5867.0
2020-04-20 12:25:00,200.25,200.29,200.03,200.22,5903.0,179.9845,180.0205,179.7868,179.9575,5903.0
2020-04-20 12:30:00,200.24,200.35,200.1,200.1,3137.0,179.9755,180.0744,179.8497,179.8497,3137.0
2020-04-20 12:35:00,200.25,200.25,200.07,200.07,1200.0,179.9845,179.9845,179.8227,179.8227,1200.0
2020-04-20 12:40:00,200.05,200.36,200.0,200.23,6233.0,179.8048,180.0834,179.7598,179.9665,6233.0
2020-04-20 12:45:00,200.3,200.31,200.11,200.22,4675.0,180.0295,180.0384,179.8587,179.9575,4675.0
2020-04-20 12:50:00,200.18,200.23,199.99,199.99,15103.0,179.9216,179.9665,179.7508,179.7508,15103.0
2020-04-20 12:55:00,199.93,199.98,199.76,199.83,12488.0,179.6969,179.7418,179.5441,179.607,12488.0
2020-04-20 13:00:00,199.83,199.88,199.57,199.65,8300.0,179.607,179.652,179.3733,179.4452,8300.0
2020-04-20 13:05:00,199.5,199.69,199.47,199.58,1100.0,179.3104,179.4812,179.2834,179.3823,1100.0
2020-04-20 13:10:00,199.52,199.64,199.35,199.48,2327.0,179.3284,179.4362,179.1756,179.2924,2327.0
2020-04-20 13:15:00,199.47,199.51,199.08,199.14,6786.0,179.2834,179.3194,178.9329,178.9868,6786.0
2020-04-20 13:20:00,199.11,199.11,198.6,198.61,5840.0,178.9599,178.9599,178.5015,178.5105,5840.0
2020-04-20 13:25:00,198.69,198.92,198.68,198.81,2399.0,178.5824,178.7891,178.5734,178.6902,2399.0
2020-04-20 13:30:00,198.71,198.83,198.46,198.68,19768.0,178.6004,178.7082,178.3757,178.5734,19768.0
2020-04-20 13:35:00,198.81,198.86,198.53,198.84,4619.0,178.6902,178.7352,178.4386,178.7172,4619.0
2020-04-20 13:40:00,198.84,199.12,198.78,198.78,38899.0,178.7172,178.9689,178.6633,178.6633,38899.0
2020-04-20 13:45:00,198.85,198.92,198.57,198.64,9000.0,178.7262,178.7891,178.4745,178.5374,9000.0
2020-04-20 13:50:00,198.68,199.12,198.61,199.0,6277.0,178.5734,178.9689,178.5105,178.861,6277.0
2020-04-20 13:55:00,199.06,199.1,198.79,198.86,19213.0,178.9149,178.9509,178.6723,178.7352,19213.0
2020-04-20 14:00:00,198.88,199.5,198.79,199.34,20385.0,178.7532,179.3104,178.6723,179.1666,20385.0
2020-04-20 14:05:00,199.44,199.44,198.76,198.76,7922.0,179.2565,179.2565,178.6453,178.6453,7922.0
2020-04-20 14:10:00,198.88,198.9,197.76,198.13,6707.0,178.7532,178.7711,177.7465,178.0791,6707.0
2020-04-20 14:15:00,198.04,198.14,197.74,197.92,3692.0,177.9982,178.088,177.7285,177.8903,3692.0
2020-04-20 14:20:00,198.0,198.0,197.57,197.95,2969.0,177.9622,177.9622,177.5757,177.9173,2969.0
2020-04-20 14:25:00,197.9,198.03,197.45,197.45,2200.0,177.8723,177.9892,177.4679,177.4679,2200.0
2020-04-20 14:30:00,197.49,198.31,197.41,197.89,3051.0,177.5038,178.2408,177.4319,177.8633,3051.0
2020-04-20 14:35:00,198.04,198.29,197.67,197.83,4029.0,177.9982,178.2229,177.6656,177.8094,4029.0
2020-04-20 14:40:00,197.81,198.0,197.49,197.66,5305.0,177.7914,177.9622,177.5038,177.6566,5305.0
2020-04-20 14:45:00,197.81,198.17,197.55,198.07,3938.0,177.7914,178.115,177.5578,178.0251,3938.0
2020-04-20 14:50:00,197.91,197.91,197.56,197.56,2473.0,177.8813,177.8813,177.5667,177.5667,2473.0
2020-04-20 14:55:00,197.5,197.5,196.41,196.43,8920.0,177.5128,177.5128,176.5331,176.5511,8920.0
2020-04-20 15:00:00,196.43,197.23,196.43,196.73,6328.0,176.5511,177.2701,176.5511,176.8207,6328.0
2020-04-20 15:05:00,196.66,196.66,196.01,196.24,80419.0,176.7578,176.7578,176.1736,176.3803,80419.0
2020-04-20 15:10:00,196.25,196.54,195.86,196.25,17271.0,176.3893,176.65,176.0388,176.3893,17271.0
2020-04-20 15:15:00,196.16,196.17,195.54,195.55,18971.0,176.3084,176.3174,175.7512,175.7602,18971.0
2020-04-20 15:20:00,195.58,195.81,195.2,195.2,20421.0,175.7871,175.9938,175.4456,175.4456,20421.0
2020-04-20 15:25:00,195.2,195.57,194.65,195.11,26504.0,175.4456,175.7781,174.9512,175.3647,26504.0
2020-04-20 15:30:00,195.1,196.12,195.1,196.0,10780.0,175.3557,176.2725,175.3557,176.1646,10780.0
2020-04-20 15:35:00,196.15,196.2,195.45,195.45,7338.0,176.2994,176.3444,175.6703,175.6703,7338.0
2020-04-20 15:40:00,195.52,195.73,195.32,195.51,8538.0,175.7332,175.9219,175.5534,175.7242,8538.0
2020-04-20 15:45:00,195.62,195.78,195.44,195.61,11504.0,175.8231,175.9669,175.6613,175.8141,11504.0
2020-04-20 15:50:00,195.63,195.74,194.77,195.12,32383.0,175.8321,175.9309,175.0591,175.3737,32383.0
2020-04-20 15:55:00,195.17,195.47,194.78,194.84,45247.0,175.4186,175.6883,175.0681,175.122,45247.0
2020-04-21 09:30:00,192.11,194.62,191.65,194.47,30323.0,172.6683,174.9243,172.2548,174.7895,30323.0
2020-04-21 09:35:00,194.12,194.3,192.87,193.54,15742.0,174.4749,174.6367,173.3514,173.9536,15742.0
2020-04-21 09:40:00,193.4,193.55,192.52,192.68,16118.0,173.8277,173.9626,173.0368,173.1806,16118.0
2020-04-21 09:45:00,192.53,193.4,192.53,193.01,11819.0,173.0458,173.8277,173.0458,173.4772,11819.0
2020-04-21 09:50:00,193.26,193.39,192.72,193.13,4636.0,173.7019,173.8187,173.2166,173.5851,4636.0
2020-04-21 09:55:00,193.04,193.49,192.68,193.1,4819.0,173.5042,173.9086,173.1806,173.5581,4819.0
2020-04-21 10:00:00,193.18,193.35,192.98,193.18,3261.0,173.63,173.7828,173.4502,173.63,3261.0
2020-04-21 10:05:00,193.38,193.38,192.98,193.02,4738.0,173.8098,173.8098,173.4502,173.4862,4738.0
2020-04-21 10:10:00,193.05,193.16,192.53,192.53,1620.0,173.5132,173.612,173.0458,173.0458,1620.0
2020-04-21 10:15:00,192.51,193.01,192.41,192.84,6584.0,173.0278,173.4772,172.9379,173.3244,6584.0
2020-04-21 10:20:00,192.8,193.02,192.61,192.96,3967.0,173.2885,173.4862,173.1177,173.4323,3967.0
2020-04-21 10:25:00,193.03,193.05,192.54,192.81,6069.0,173.4952,173.5132,173.0548,173.2974,6069.0
2020-04-21 10:30:00,192.83,192.91,192.26,192.37,5586.0,173.3154,173.3873,172.8031,172.902,5586.0
2020-04-21 10:35:00,192.24,192.24,191.66,191.77,5045.0,172.7851,172.7851,172.2638,172.3627,5045.0
2020-04-21 10:40:00,191.8,192.05,191.36,191.56,3833.0,172.3897,172.6144,171.9942,172.1739,3833.0
2020-04-21 10:45:00,191.66,191.66,191.09,191.18,7616.0,172.2638,172.2638,171.7515,171.8324,7616.0
2020-04-21 10:50:00,191.18,191.44,190.83,190.83,4934.0,171.8324,172.0661,171.5178,171.5178,4934.0
2020-04-21 10:55:00,190.9,191.0,190.34,190.54,5770.0,171.5807,171.6706,171.0774,171.2572,5770.0
2020-04-21 11:00:00,190.37,190.75,190.2,190.56,8363.0,171.1044,171.4459,170.9516,171.2751,8363.0
2020-04-21 11:05:00,190.73,190.78,190.27,190.63,7639.0,171.4279,171.4729,171.0145,171.3381,7639.0
2020-04-21 11:10:00,190.55,190.55,190.11,190.13,7818.0,171.2662,171.2662,170.8707,170.8887,7818.0
2020-04-21 11:15:00,190.25,190.25,190.01,190.05,6319.0,170.9965,170.9965,170.7808,170.8168,6319.0
2020-04-21 11:20:00,190.18,190.42,189.86,189.87,7227.0,170.9336,171.1493,170.646,170.655,7227.0
2020-04-21 11:25:00,189.9,190.0,188.67,188.85,9214.0,170.6819,170.7718,169.5764,169.7382,9214.0
2020-04-21 11:30:00,188.97,189.82,188.97,189.3,4943.0,169.8461,170.61,169.8461,170.1427,4943.0
2020-04-21 11:35:00,189.28,189.28,188.67,188.67,3531.0,170.1247,170.1247,169.5764,169.5764,3531.0
2020-04-21 11:40:00,188.74,188.77,188.54,188.64,3615.0,169.6393,169.6663,169.4596,169.5495,3615.0
2020-04-21 11:45:00,188.6,188.96,188.6,188.87,2815.0,169.5135,169.8371,169.5135,169.7562,2815.0
2020-04-21 11:50:00,188.72,188.97,188.55,188.7,6990.0,169.6214,169.8461,169.4686,169.6034,6990.0
2020-04-21 11:55:00,188.59,188.84,188.51,188.75,3681.0,169.5045,169.7292,169.4326,169.6483,3681.0
2020-04-21 12:00:00,188.78,188.83,188.3,188.7,5206.0,169.6753,169.7202,169.2439,169.6034,5206.0
2020-04-21 12:05:00,188.7,188.77,188.55,188.77,3188.0,169.6034,169.6663,169.4686,169.6663,3188.0
2020-04-21 12:10:00,188.7,188.97,188.66,188.89,5400.0,169.6034,169.8461,169.5674,169.7742,5400.0
2020-04-21 12:15:00,188.87,188.87,188.65,188.73,3961.0,169.7562,169.7562,169.5584,169.6303,3961.0
2020-04-21 12:20:00,188.79,188.8,188.57,188.58,4692.0,169.6843,169.6933,169.4865,169.4955,4692.0
2020-04-21 12:25:00,188.58,188.77,188.0,188.17,5297.0,169.4955,169.6663,168.9742,169.127,5297.0
2020-04-21 12:30:00,188.06,188.14,187.51,187.51,9239.0,169.0282,169.1001,168.5338,168.5338,9239.0
2020-04-21 12:35:00,187.58,187.66,187.31,187.41,6996.0,168.5967,168.6686,168.3541,168.4439,6996.0
2020-04-21 12:40:00,187.4,187.4,187.15,187.34,7116.0,168.4349,168.4349,168.2102,168.381,7116.0
2020-04-21 12:45:00,187.3,187.53,187.05,187.44,7220.0,168.3451,168.5518,168.1204,168.4709,7220.0
2020-04-21 12:50:00,187.44,188.09,187.41,187.95,8002.0,168.4709,169.0551,168.4439,168.9293,8002.0
2020-04-21 12:55:00,187.96,188.1,187.85,188.03,11838.0,168.9383,169.0641,168.8394,169.0012,11838.0
2020-04-21 13:00:00,188.03,188.49,187.97,188.27,5658.0,169.0012,169.4146,168.9473,169.2169,5658.0
2020-04-21 13:05:00,188.33,188.34,187.61,188.09,7242.0,169.2708,169.2798,168.6237,169.0551,7242.0
2020-04-21 13:10:00,188.16,188.24,187.91,188.04,7940.0,169.118,169.1899,168.8933,169.0102,7940.0
2020-04-21 13:15:00,188.02,188.54,187.93,188.32,7848.0,168.9922,169.4596,168.9113,169.2618,7848.0
2020-04-21 13:20:00,188.43,189.3,188.42,189.17,9755.0,169.3607,170.1427,169.3517,170.0258,9755.0
2020-04-21 13:25:00,189.08,189.13,188.6,188.79,5173.0,169.9449,169.9899,169.5135,169.6843,5173.0
2020-04-21 13:30:00,188.79,188.79,188.54,188.66,4905.0,169.6843,169.6843,169.4596,169.5674,4905.0
2020-04-21 13:35:00,188.7,189.16,188.51,189.02,6670.0,169.6034,170.0168,169.4326,169.891,6670.0
2020-04-21 13:40:00,188.91,188.91,188.59,188.8,6079.0,169.7921,169.7921,169.5045,169.6933,6079.0
2020-04-21 13:45:00,188.8,188.8,188.08,188.08,7019.0,169.6933,169.6933,169.0461,169.0461,7019.0
2020-04-21 13:50:00,188.14,188.24,187.96,188.08,6619.0,169.1001,169.1899,168.9383,169.0461,6619.0
2020-04-21 13:55:00,188.04,188.04,187.67,187.88,6385.0,169.0102,169.0102,168.6776,168.8664,6385.0
2020-04-21 14:00:00,187.75,188.02,187.41,188.02,6000.0,168.7495,168.9922,168.4439,168.9922,6000.0
2020-04-21 14:05:00,187.95,188.01,187.52,187.83,6470.0,168.9293,168.9832,168.5428,168.8214,6470.0
2020-04-21 14:10:00,187.86,188.09,187.73,187.88,5737.0,168.8484,169.0551,168.7315,168.8664,5737.0
2020-04-21 14:15:00,187.85,187.99,187.47,187.64,7290.0,168.8394,168.9652,168.4979,168.6507,7290.0
2020-04-21 14:20:00,187.56,188.52,187.38,188.4,7126.0,168.5788,169.4416,168.417,169.3337,7126.0
2020-04-21 14:25:00,188.41,188.76,188.18,188.45,7260.0,169.3427,169.6573,169.136,169.3787,7260.0
2020-04-21 14:30:00,188.35,188.43,187.89,188.03,5143.0,169.2888,169.3607,168.8754,169.0012,5143.0
2020-04-21 14:35:00,187.99,188.11,187.37,187.64,5916.0,168.9652,169.0731,168.408,168.6507,5916.0
2020-04-21 14:40:00,187.53,187.57,187.15,187.34,5878.0,168.5518,168.5877,168.2102,168.381,5878.0
2020-04-21 14:45:00,187.3,187.46,187.15,187.15,6338.0,168.3451,168.4889,168.2102,168.2102,6338.0
2020-04-21 14:50:00,187.11,187.25,186.97,187.25,8328.0,168.1743,168.3001,168.0485,168.3001,8328.0
2020-04-21 14:55:00,187.22,187.22,186.73,186.84,5252.0,168.2732,168.2732,167.8327,167.9316,5252.0
2020-04-21 15:00:00,186.8,187.06,186.72,186.81,6085.0,167.8957,168.1294,167.8238,167.9047,6085.0
2020-04-21 15:05:00,186.92,186.96,186.07,186.22,10308.0,168.0035,168.0395,167.2395,167.3744,10308.0
2020-04-21 15:10:00,186.21,186.6,186.21,186.52,17924.0,167.3654,167.7159,167.3654,167.644,17924.0
2020-04-21 15:15:00,186.59,187.37,186.5,187.22,26722.0,167.7069,168.408,167.626,168.2732,26722.0
2020-04-21 15:20:00,187.25,188.26,187.24,188.08,4569.0,168.3001,169.2079,168.2911,169.0461,4569.0
2020-04-21 15:25:00,187.99,188.62,187.9,188.51,8604.0,168.9652,169.5315,168.8843,169.4326,8604.0
2020-04-21 15:30:00,188.46,188.76,188.09,188.62,11060.0,169.3877,169.6573,169.0551,169.5315,11060.0
2020-04-21 15:35:00,188.56,189.26,188.47,188.97,10202.0,169.4775,170.1067,169.3967,169.8461,10202.0
2020-04-21 15:40:00,188.88,188.93,188.38,188.62,17110.0,169.7652,169.8101,169.3158,169.5315,17110.0
2020-04-21 15:45:00,188.62,188.64,188.17,188.23,22357.0,169.5315,169.5495,169.127,169.1809,22357.0
2020-04-21 15:50:00,188.13,188.13,187.29,187.66,38536.0,169.0911,169.0911,168.3361,168.6686,38536.0
2020-04-21 15:55:00,187.61,188.57,187.61,188.01,158065.0,168.6237,169.4865,168.6237,168.9832,158065.0
2020-04-22 09:30:00,192.23,192.71,190.9,192.0,19109.0,172.7761,173.2076,171.5807,172.5694,19109.0
2020-04-22 09:35:00,191.87,191.87,190.89,191.28,3439.0,172.4526,172.4526,171.5718,171.9223,3439.0
2020-04-22 09:40:00,191.64,191.82,191.05,191.39,5540.0,172.2459,172.4076,171.7156,172.0212,5540.0
2020-04-22 09:45:00,191.35,191.58,190.92,191.43,5891.0,171.9852,172.1919,171.5987,172.0571,5891.0
2020-04-22 09:50:00,191.58,192.3,191.58,191.86,6862.0,172.1919,172.8391,172.1919,172.4436,6862.0
2020-04-22 09:55:00,192.03,192.21,191.72,192.09,3501.0,172.5964,172.7582,172.3178,172.6503,3501.0
2020-04-22 10:00:00,192.38,192.47,191.94,192.08,8336.0,172.911,172.9919,172.5155,172.6413,8336.0
2020-04-22 10:05:00,191.92,192.47,191.92,192.33,7050.0,172.4975,172.9919,172.4975,172.866,7050.0
2020-04-22 10:10:00,192.21,192.71,192.06,192.11,6281.0,172.7582,173.2076,172.6233,172.6683,6281.0
2020-04-22 10:15:00,192.11,192.3,191.99,192.06,3640.0,172.6683,172.8391,172.5604,172.6233,3640.0
2020-04-22 10:20:00,192.18,193.04,192.16,192.99,3470.0,172.7312,173.5042,172.7132,173.4592,3470.0
2020-04-22 10:25:00,193.08,193.28,193.0,193.14,3411.0,173.5401,173.7199,173.4682,173.594,3411.0
2020-04-22 10:30:00,193.18,193.32,192.91,193.02,5373.0,173.63,173.7558,173.3873,173.4862,5373.0
2020-04-22 10:35:00,193.14,193.14,192.56,192.7,4652.0,173.594,173.594,173.0727,173.1986,4652.0
2020-04-22 10:40:00,192.82,193.06,192.64,192.95,3970.0,173.3064,173.5221,173.1446,173.4233,3970.0
2020-04-22 10:45:00,193.0,193.22,192.82,193.18,6295.0,173.4682,173.666,173.3064,173.63,6295.0
2020-04-22 10:50:00,193.17,193.19,192.68,193.04,6284.0,173.621,173.639,173.1806,173.5042,6284.0
2020-04-22 10:55:00,193.11,193.24,192.92,193.18,4601.0,173.5671,173.6839,173.3963,173.63,4601.0
2020-04-22 11:00:00,193.24,193.4,192.87,193.27,6306.0,173.6839,173.8277,173.3514,173.7109,6306.0
2020-04-22 11:05:00,193.19,193.33,193.13,193.23,2546.0,173.639,173.7648,173.5851,173.6749,2546.0
2020-04-22 11:10:00,193.27,193.49,193.26,193.43,1465.0,173.7109,173.9086,173.7019,173.8547,1465.0
2020-04-22 11:15:00,193.33,193.73,193.33,193.7,4604.0,173.7648,174.1243,173.7648,174.0974,4604.0
2020-04-22 11:20:00,193.8,193.8,193.43,193.47,2805.0,174.1873,174.1873,173.8547,173.8907,2805.0
2020-04-22 11:25:00,193.46,193.54,193.26,193.45,4268.0,173.8817,173.9536,173.7019,173.8727,4268.0
2020-04-22 11:30:00,193.43,193.7,193.3,193.56,28434.0,173.8547,174.0974,173.7379,173.9715,28434.0
2020-04-22 11:35:00,193.45,193.53,193.23,193.52,4312.0,173.8727,173.9446,173.6749,173.9356,4312.0
2020-04-22 11:40:00,193.6,194.06,193.44,194.05,35118.0,174.0075,174.4209,173.8637,174.412,35118.0
2020-04-22 11:45:00,194.19,194.33,193.94,194.2,2902.0,174.5378,174.6636,174.3131,174.5468,2902.0
2020-04-22 11:50:00,194.39,194.59,194.34,194.53,3799.0,174.7175,174.8973,174.6726,174.8434,3799.0
2020-04-22 11:55:00,194.39,194.39,194.02,194.18,1952.0,174.7175,174.7175,174.385,174.5288,1952.0
2020-04-22 12:00:00,194.36,194.46,194.17,194.17,2195.0,174.6906,174.7805,174.5198,174.5198,2195.0
2020-04-22 12:05:00,194.19,194.22,193.7,193.74,2300.0,174.5378,174.5648,174.0974,174.1333,2300.0
2020-04-22 12:10:00,193.84,193.97,193.84,193.97,3604.0,174.2232,174.3401,174.2232,174.3401,3604.0
2020-04-22 12:15:00,193.98,194.1,193.93,194.09,2239.0,174.349,174.4569,174.3041,174.4479,2239.0
2020-04-22 12:20:00,194.09,194.31,193.91,194.01,8973.0,174.4479,174.6456,174.2861,174.376,8973.0
2020-04-22 12:25:00,194.1,194.17,193.95,194.09,14000.0,174.4569,174.5198,174.3221,174.4479,14000.0
2020-04-22 12:30:00,194.08,194.24,193.85,193.9,8603.0,174.4389,174.5827,174.2322,174.2771,8603.0
2020-04-22 12:35:00,193.75,193.75,193.11,193.12,3911.0,174.1423,174.1423,173.5671,173.5761,3911.0
2020-04-22 12:40:00,193.36,193.36,193.13,193.21,768.0,173.7918,173.7918,173.5851,173.657,768.0
2020-04-22 12:45:00,193.02,193.21,192.95,192.99,3723.0,173.4862,173.657,173.4233,173.4592,3723.0
2020-04-22 12:50:00,193.01,193.01,192.52,192.52,5480.0,173.4772,173.4772,173.0368,173.0368,5480.0
2020-04-22 12:55:00,192.62,192.62,192.24,192.35,3750.0,173.1267,173.1267,172.7851,172.884,3750.0
2020-04-22 13:00:00,192.49,192.65,192.36,192.52,3810.0,173.0098,173.1536,172.893,173.0368,3810.0
2020-04-22 13:05:00,192.48,192.94,192.39,192.94,3234.0,173.0008,173.4143,172.9199,173.4143,3234.0
2020-04-22 13:10:00,192.89,193.04,192.79,193.04,3290.0,173.3693,173.5042,173.2795,173.5042,3290.0
2020-04-22 13:15:00,192.93,193.04,192.81,192.93,2402.0,173.4053,173.5042,173.2974,173.4053,2402.0
2020-04-22 13:20:00,193.05,193.24,192.93,193.07,3851.0,173.5132,173.6839,173.4053,173.5311,3851.0
2020-04-22 13:25:00,193.2,193.52,193.19,193.37,4222.0,173.648,173.9356,173.639,173.8008,4222.0
2020-04-22 13:30:00,193.46,193.46,193.06,193.06,4992.0,173.8817,173.8817,173.5221,173.5221,4992.0
2020-04-22 13:35:00,193.03,193.32,192.94,192.99,4275.0,173.4952,173.7558,173.4143,173.4592,4275.0
2020-04-22 13:40:00,192.93,193.11,192.77,193.11,5468.0,173.4053,173.5671,173.2615,173.5671,5468.0
2020-04-22 13:45:00,193.03,193.03,192.88,193.03,1699.0,173.4952,173.4952,173.3604,173.4952,1699.0
2020-04-22 13:50:00,193.09,193.49,193.03,193.19,5841.0,173.5491,173.9086,173.4952,173.639,5841.0
2020-04-22 13:55:00,193.2,193.4,192.95,193.01,4678.0,173.648,173.8277,173.4233,173.4772,4678.0
2020-04-22 14:00:00,193.22,193.23,192.81,192.95,16532.0,173.666,173.6749,173.2974,173.4233,16532.0
2020-04-22 14:05:00,193.03,193.11,192.5,192.57,4806.0,173.4952,173.5671,173.0188,173.0817,4806.0
2020-04-22 14:10:00,192.69,192.69,192.42,192.43,1979.0,173.1896,173.1896,172.9469,172.9559,1979.0
2020-04-22 14:15:00,192.44,192.56,192.25,192.32,3059.0,172.9649,173.0727,172.7941,172.857,3059.0
2020-04-22 14:20:00,192.35,192.61,192.32,192.61,3586.0,172.884,173.1177,172.857,173.1177,3586.0
2020-04-22 14:25:00,192.61,192.61,192.17,192.42,3056.0,173.1177,173.1177,172.7222,172.9469,3056.0
2020-04-22 14:30:00,192.32,193.22,192.32,193.12,3798.0,172.857,173.666,172.857,173.5761,3798.0
2020-04-22 14:35:00,193.11,193.11,192.88,192.89,4371.0,173.5671,173.5671,173.3604,173.3693,4371.0
2020-04-22 14:40:00,192.89,193.3,192.88,193.3,2262.0,173.3693,173.7379,173.3604,173.7379,2262.0
2020-04-22 14:45:00,193.19,193.43,193.17,193.28,3978.0,173.639,173.8547,173.621,173.7199,3978.0
2020-04-22 14:50:00,193.3,193.67,193.19,193.19,4810.0,173.7379,174.0704,173.639,173.639,4810.0
2020-04-22 14:55:00,193.19,193.58,193.11,193.2,3200.0,173.639,173.9895,173.5671,173.648,3200.0
2020-04-22 15:00:00,193.23,193.31,193.0,193.3,7522.0,173.6749,173.7468,173.4682,173.7379,7522.0
2020-04-22 15:05:00,193.21,193.35,193.15,193.15,4620.0,173.657,173.7828,173.603,173.603,4620.0
2020-04-22 15:10:00,193.19,193.35,193.14,193.26,4005.0,173.639,173.7828,173.594,173.7019,4005.0
2020-04-22 15:15:00,193.25,193.33,193.04,193.26,4235.0,173.6929,173.7648,173.5042,173.7019,4235.0
2020-04-22 15:20:00,193.21,193.59,193.2,193.2,5316.0,173.657,173.9985,173.648,173.648,5316.0
2020-04-22 15:25:00,193.3,193.38,193.07,193.25,8227.0,173.7379,173.8098,173.5311,173.6929,8227.0
2020-04-22 15:30:00,193.24,193.43,193.09,193.23,9335.0,173.6839,173.8547,173.5491,173.6749,9335.0
2020-04-22 15:35:00,193.31,193.33,193.11,193.29,7174.0,173.7468,173.7648,173.5671,173.7289,7174.0
2020-04-22 15:40:00,193.29,193.61,193.27,193.34,11681.0,173.7289,174.0165,173.7109,173.7738,11681.0
2020-04-22 15:45:00,193.37,193.49,192.96,193.22,14741.0,173.8008,173.9086,173.4323,173.666,14741.0
2020-04-22 15:50:00,193.15,193.25,191.96,192.6,39071.0,173.603,173.6929,172.5335,173.1087,39071.0
2020-04-22 15:55:00,192.54,192.67,191.43,191.73,78316.0,173.0548,173.1716,172.0571,172.3267,78316.0
2020-04-23 09:30:00,193.44,194.24,192.53,192.89,24713.0,173.8637,174.5827,173.0458,173.3693,24713.0
2020-04-23 09:35:00,192.58,193.14,192.5,193.14,2349.0,173.0907,173.594,173.0188,173.594,2349.0
2020-04-23 09:40:00,192.96,193.47,192.77,192.77,2854.0,173.4323,173.8907,173.2615,173.2615,2854.0
2020-04-23 09:45:00,193.1,193.1,192.52,192.52,1321.0,173.5581,173.5581,173.0368,173.0368,1321.0
2020-04-23 09:50:00,192.52,192.52,191.77,191.78,5245.0,173.0368,173.0368,172.3627,172.3717,5245.0
2020-04-23 09:55:00,191.95,192.11,191.79,192.06,3615.0,172.5245,172.6683,172.3807,172.6233,3615.0
2020-04-23 10:00:00,192.2,192.3,191.72,191.77,8568.0,172.7492,172.8391,172.3178,172.3627,8568.0
2020-04-23 10:05:00,191.81,192.09,191.8,192.09,6057.0,172.3986,172.6503,172.3897,172.6503,6057.0
2020-04-23 10:10:00,192.14,192.14,191.48,191.53,4001.0,172.6953,172.6953,172.102,172.147,4001.0
2020-04-23 10:15:00,191.52,191.9,191.36,191.9,4779.0,172.138,172.4795,171.9942,172.4795,4779.0
2020-04-23 10:20:00,191.64,191.75,191.31,191.55,2793.0,172.2459,172.3447,171.9492,172.165,2793.0
2020-04-23 10:25:00,191.55,191.65,191.34,191.45,2518.0,172.165,172.2548,171.9762,172.0751,2518.0
2020-04-23 10:30:00,191.44,191.65,191.28,191.59,8465.0,172.0661,172.2548,171.9223,172.2009,8465.0
2020-04-23 10:35:00,191.61,191.67,191.0,191.03,8236.0,172.2189,172.2728,171.6706,171.6976,8236.0
2020-04-23 10:40:00,191.0,191.47,191.0,191.26,13893.0,171.6706,172.0931,171.6706,171.9043,13893.0
2020-04-23 10:45:00,191.36,191.46,191.08,191.17,15597.0,171.9942,172.0841,171.7425,171.8234,15597.0
2020-04-23 10:50:00,191.25,191.3,191.03,191.03,8929.0,171.8953,171.9403,171.6976,171.6976,8929.0
2020-04-23 10:55:00,191.07,191.26,191.0,191.25,29321.0,171.7335,171.9043,171.6706,171.8953,29321.0
2020-04-23 11:00:00,191.26,191.27,190.72,190.72,6176.0,171.9043,171.9133,171.419,171.419,6176.0
2020-04-23 11:05:00,190.79,190.81,190.36,190.47,5297.0,171.4819,171.4998,171.0954,171.1943,5297.0
2020-04-23 11:10:00,190.44,190.55,190.07,190.27,14955.0,171.1673,171.2662,170.8347,171.0145,14955.0
2020-04-23 11:15:00,190.27,190.37,190.0,190.02,35412.0,171.0145,171.1044,170.7718,170.7898,35412.0
2020-04-23 11:20:00,190.0,190.6,189.95,190.6,21662.0,170.7718,171.3111,170.7269,171.3111,21662.0
2020-04-23 11:25:00,190.63,191.49,190.6,191.39,13458.0,171.3381,172.111,171.3111,172.0212,13458.0
2020-04-23 11:30:00,191.51,191.62,190.94,190.94,4448.0,172.129,172.2279,171.6167,171.6167,4448.0
2020-04-23 11:35:00,191.15,191.15,190.45,190.64,5464.0,171.8054,171.8054,171.1763,171.3471,5464.0
2020-04-23 11:40:00,190.61,191.13,190.61,191.08,7087.0,171.3201,171.7875,171.3201,171.7425,7087.0
2020-04-23 11:45:00,191.03,191.52,190.88,191.46,8042.0,171.6976,172.138,171.5628,172.0841,8042.0
2020-04-23 11:50:00,191.34,191.8,191.34,191.78,5787.0,171.9762,172.3897,171.9762,172.3717,5787.0
2020-04-23 11:55:00,191.8,192.06,191.8,192.01,4131.0,172.3897,172.6233,172.3897,172.5784,4131.0
2020-04-23 12:00:00,191.96,192.08,191.85,192.08,4411.0,172.5335,172.6413,172.4346,172.6413,4411.0
2020-04-23 12:05:00,192.05,192.3,192.04,192.23,4312.0,172.6144,172.8391,172.6054,172.7761,4312.0
2020-04-23 12:10:00,192.13,192.21,191.93,192.07,6132.0,172.6863,172.7582,172.5065,172.6323,6132.0
2020-04-23 12:15:00,192.05,192.29,192.04,192.18,4502.0,172.6144,172.8301,172.6054,172.7312,4502.0
2020-04-23 12:20:00,192.12,192.23,192.09,192.12,6413.0,172.6773,172.7761,172.6503,172.6773,6413.0
2020-04-23 12:25:00,192.15,192.28,192.14,192.18,7434.0,172.7042,172.8211,172.6953,172.7312,7434.0
2020-04-23 12:30:00,192.15,192.25,191.96,192.16,9094.0,172.7042,172.7941,172.5335,172.7132,9094.0
2020-04-23 12:35:00,192.15,192.34,191.97,192.07,4142.0,172.7042,172.875,172.5425,172.6323,4142.0
2020-04-23 12:40:00,192.12,192.2,190.99,190.99,9957.0,172.6773,172.7492,171.6616,171.6616,9957.0
2020-04-23 12:45:00,191.07,191.6,190.14,191.39,15331.0,171.7335,172.2099,170.8977,172.0212,15331.0
2020-04-23 12:50:00,191.23,191.23,190.04,190.65,9173.0,171.8773,171.8773,170.8078,171.356,9173.0
2020-04-23 12:55:00,190.8,191.08,190.51,191.05,18889.0,171.4909,171.7425,171.2302,171.7156,18889.0
2020-04-23 13:00:00,191.03,191.49,190.95,191.26,11981.0,171.6976,172.111,171.6257,171.9043,11981.0
2020-04-23 13:05:00,191.37,191.37,191.0,191.02,2406.0,172.0032,172.0032,171.6706,171.6886,2406.0
2020-04-23 13:10:00,191.13,191.25,190.99,190.99,3306.0,171.7875,171.8953,171.6616,171.6616,3306.0
2020-04-23 13:15:00,191.05,191.1,190.45,190.45,9695.0,171.7156,171.7605,171.1763,171.1763,9695.0
2020-04-23 13:20:00,190.32,190.33,189.95,190.21,19688.0,171.0594,171.0684,170.7269,170.9606,19688.0
2020-04-23 13:25:00,190.11,190.18,189.66,190.13,4412.0,170.8707,170.9336,170.4662,170.8887,4412.0
2020-04-23 13:30:00,190.12,190.44,190.0,190.16,5353.0,170.8797,171.1673,170.7718,170.9156,5353.0
2020-04-23 13:35:00,190.26,190.4,190.01,190.01,3419.0,171.0055,171.1313,170.7808,170.7808,3419.0
2020-04-23 13:40:00,190.02,190.22,189.62,189.62,6353.0,170.7898,170.9696,170.4303,170.4303,6353.0
2020-04-23 13:45:00,189.69,189.92,189.26,189.26,2907.0,170.4932,170.6999,170.1067,170.1067,2907.0
2020-04-23 13:50:00,189.43,189.57,189.23,189.23,4348.0,170.2595,170.3853,170.0797,170.0797,4348.0
2020-04-23 13:55:00,189.33,189.69,189.21,189.65,4071.0,170.1696,170.4932,170.0618,170.4572,4071.0
2020-04-23 14:00:00,189.79,190.04,189.56,189.92,12713.0,170.5831,170.8078,170.3763,170.6999,12713.0
2020-04-23 14:05:00,189.86,189.98,189.62,189.8,6820.0,170.646,170.7538,170.4303,170.5921,6820.0
2020-04-23 14:10:00,189.78,190.05,189.24,189.98,9371.0,170.5741,170.8168,170.0887,170.7538,9371.0
2020-04-23 14:15:00,190.09,190.44,189.94,190.13,5404.0,170.8527,171.1673,170.7179,170.8887,5404.0
2020-04-23 14:20:00,190.19,190.49,190.15,190.49,5303.0,170.9426,171.2122,170.9066,171.2122,5303.0
2020-04-23 14:25:00,190.55,190.58,190.21,190.53,4716.0,171.2662,171.2931,170.9606,171.2482,4716.0
2020-04-23 14:30:00,190.42,190.63,190.42,190.46,6805.0,171.1493,171.3381,171.1493,171.1853,6805.0
2020-04-23 14:35:00,190.58,190.84,190.08,190.18,8314.0,171.2931,171.5268,170.8437,170.9336,8314.0
2020-04-23 14:40:00,190.15,190.29,190.01,190.16,6342.0,170.9066,171.0325,170.7808,170.9156,6342.0
2020-04-23 14:45:00,190.18,190.23,189.85,189.95,9124.0,170.9336,170.9785,170.637,170.7269,9124.0
2020-04-23 14:50:00,189.87,190.61,189.87,190.44,6986.0,170.655,171.3201,170.655,171.1673,6986.0
2020-04-23 14:55:00,190.59,190.84,190.53,190.53,5290.0,171.3021,171.5268,171.2482,171.2482,5290.0
2020-04-23 15:00:00,190.52,190.98,190.44,190.79,6673.0,171.2392,171.6526,171.1673,171.4819,6673.0
2020-04-23 15:05:00,190.72,190.92,190.37,190.37,15048.0,171.419,171.5987,171.1044,171.1044,15048.0
2020-04-23 15:10:00,190.33,190.38,189.42,189.61,12176.0,171.0684,171.1134,170.2505,170.4213,12176.0
2020-04-23 15:15:00,189.45,189.68,188.97,188.97,8704.0,170.2775,170.4842,169.8461,169.8461,8704.0
2020-04-23 15:20:00,189.03,189.11,188.7,188.98,11762.0,169.9,169.9719,169.6034,169.855,11762.0
2020-04-23 15:25:00,189.06,189.39,188.99,189.22,5281.0,169.9269,170.2236,169.864,170.0708,5281.0
2020-04-23 15:30:00,189.22,190.05,189.03,189.9,18489.0,170.0708,170.8168,169.9,170.6819,18489.0
2020-04-23 15:35:00,189.88,189.98,189.67,189.82,11052.0,170.664,170.7538,170.4752,170.61,11052.0
2020-04-23 15:40:00,189.85,190.05,189.56,189.56,20915.0,170.637,170.8168,170.3763,170.3763,20915.0
2020-04-23 15:45:00,189.59,190.2,189.59,190.2,26572.0,170.4033,170.9516,170.4033,170.9516,26572.0
2020-04-23 15:50:00,190.24,190.24,189.55,189.62,33746.0,170.9875,170.9875,170.3674,170.4303,33746.0
2020-04-23 15:55:00,189.58,189.74,189.19,189.21,88444.0,170.3943,170.5381,170.0438,170.0618,88444.0
2020-04-24 09:30:00,190.0,190.45,189.61,189.63,13393.0,170.7718,171.1763,170.4213,170.4393,13393.0
2020-04-24 09:35:00,189.46,189.68,188.18,188.18,8613.0,170.2865,170.4842,169.136,169.136,8613.0
2020-04-24 09:40:00,188.22,188.57,187.63,188.0,7545.0,169.172,169.4865,168.6417,168.9742,7545.0
2020-04-24 09:45:00,187.78,187.79,186.86,187.36,7394.0,168.7765,168.7855,167.9496,168.399,7394.0
2020-04-24 09:50:00,187.35,188.24,187.35,188.02,3485.0,168.39,169.1899,168.39,168.9922,3485.0
2020-04-24 09:55:00,187.9,188.44,187.39,187.39,8154.0,168.8843,169.3697,168.426,168.426,8154.0
2020-04-24 10:00:00,188.04,188.41,187.58,187.72,4600.0,169.0102,169.3427,168.5967,168.7226,4600.0
2020-04-24 10:05:00,187.84,188.3,187.71,187.97,14933.0,168.8304,169.2439,168.7136,168.9473,14933.0
2020-04-24 10:10:00,188.02,188.43,187.87,188.2,4053.0,168.9922,169.3607,168.8574,169.154,4053.0
2020-04-24 10:15:00,188.09,188.54,187.99,188.39,10927.0,169.0551,169.4596,168.9652,169.3248,10927.0
2020-04-24 10:20:00,188.28,188.41,188.06,188.19,4504.0,169.2259,169.3427,169.0282,169.145,4504.0
2020-04-24 10:25:00,188.2,188.2,187.73,187.8,6596.0,169.154,169.154,168.7315,168.7945,6596.0
2020-04-24 10:30:00,187.63,188.1,187.53,187.92,9564.0,168.6417,169.0641,168.5518,168.9023,9564.0
2020-04-24 10:35:00,187.82,187.96,187.62,187.66,7700.0,168.8124,168.9383,168.6327,168.6686,7700.0
2020-04-24 10:40:00,187.72,187.73,187.35,187.59,43362.0,168.7226,168.7315,168.39,168.6057,43362.0
2020-04-24 10:45:00,187.6,188.04,187.55,188.0,6162.0,168.6147,169.0102,168.5698,168.9742,6162.0
2020-04-24 10:50:00,188.01,188.24,187.73,187.73,6303.0,168.9832,169.1899,168.7315,168.7315,6303.0
2020-04-24 10:55:00,187.59,187.6,186.81,186.91,4009.0,168.6057,168.6147,167.9047,167.9945,4009.0
2020-04-24 11:00:00,186.84,186.98,186.5,186.7,26627.0,167.9316,168.0574,167.626,167.8058,26627.0
2020-04-24 11:05:00,186.54,187.02,186.42,186.91,11016.0,167.662,168.0934,167.5541,167.9945,11016.0
2020-04-24 11:10:00,186.97,187.2,186.83,187.06,8512.0,168.0485,168.2552,167.9226,168.1294,8512.0
2020-04-24 11:15:00,187.43,187.51,187.31,187.45,4356.0,168.4619,168.5338,168.3541,168.4799,4356.0
2020-04-24 11:20:00,187.51,187.88,187.4,187.88,4771.0,168.5338,168.8664,168.4349,168.8664,4771.0
2020-04-24 11:25:00,187.89,187.95,187.64,187.72,4400.0,168.8754,168.9293,168.6507,168.7226,4400.0
2020-04-24 11:30:00,187.82,187.87,187.6,187.74,3032.0,168.8124,168.8574,168.6147,168.7405,3032.0
2020-04-24 11:35:00,187.75,187.94,187.75,187.92,2786.0,168.7495,168.9203,168.7495,168.9023,2786.0
2020-04-24 11:40:00,187.98,188.06,187.81,187.97,4862.0,168.9562,169.0282,168.8035,168.9473,4862.0
2020-04-24 11:45:00,187.96,188.03,187.82,187.94,3000.0,168.9383,169.0012,168.8124,168.9203,3000.0
2020-04-24 11:50:00,187.96,188.13,187.88,188.13,2700.0,168.9383,169.0911,168.8664,169.0911,2700.0
2020-04-24 11:55:00,188.08,188.29,188.02,188.29,3351.0,169.0461,169.2349,168.9922,169.2349,3351.0
2020-04-24 12:00:00,188.29,188.4,187.97,188.01,7363.0,169.2349,169.3337,168.9473,168.9832,7363.0
2020-04-24 12:05:00,188.0,188.26,187.97,188.16,4693.0,168.9742,169.2079,168.9473,169.118,4693.0
2020-04-24 12:10:00,188.07,188.27,187.83,188.27,30746.0,169.0371,169.2169,168.8214,169.2169,30746.0
2020-04-24 12:15:00,188.28,188.68,188.21,188.61,4335.0,169.2259,169.5854,169.163,169.5225,4335.0
2020-04-24 12:20:00,188.56,188.56,188.21,188.21,6765.0,169.4775,169.4775,169.163,169.163,6765.0
2020-04-24 12:25:00,188.2,188.47,188.15,188.45,3025.0,169.154,169.3967,169.109,169.3787,3025.0
2020-04-24 12:30:00,188.47,188.47,188.21,188.21,1400.0,169.3967,169.3967,169.163,169.163,1400.0
2020-04-24 12:35:00,188.2,188.38,188.09,188.38,3260.0,169.154,169.3158,169.0551,169.3158,3260.0
2020-04-24 12:40:00,188.36,188.37,188.16,188.17,4945.0,169.2978,169.3068,169.118,169.127,4945.0
2020-04-24 12:45:00,188.21,188.48,188.16,188.33,3555.0,169.163,169.4056,169.118,169.2708,3555.0
2020-04-24 12:50:00,188.29,188.29,187.94,187.95,4040.0,169.2349,169.2349,168.9203,168.9293,4040.0
2020-04-24 12:55:00,188.03,188.09,187.78,187.81,8022.0,169.0012,169.0551,168.7765,168.8035,8022.0
2020-04-24 13:00:00,187.88,187.88,187.38,187.44,3722.0,168.8664,168.8664,168.417,168.4709,3722.0
2020-04-24 13:05:00,187.51,187.66,187.43,187.51,21215.0,168.5338,168.6686,168.4619,168.5338,21215.0
2020-04-24 13:10:00,187.55,187.9,187.47,187.84,6411.0,168.5698,168.8843,168.4979,168.8304,6411.0
2020-04-24 13:15:00,187.78,187.87,187.61,187.78,3445.0,168.7765,168.8574,168.6237,168.7765,3445.0
2020-04-24 13:20:00,187.81,187.92,187.74,187.8,7270.0,168.8035,168.9023,168.7405,168.7945,7270.0
2020-04-24 13:25:00,187.9,188.14,187.86,188.09,2865.0,168.8843,169.1001,168.8484,169.0551,2865.0
2020-04-24 13:30:00,188.08,188.13,187.7,187.75,6618.0,169.0461,169.0911,168.7046,168.7495,6618.0
2020-04-24 13:35:00,187.74,187.87,187.7,187.79,16627.0,168.7405,168.8574,168.7046,168.7855,16627.0
2020-04-24 13:40:00,187.93,188.38,187.84,188.23,4801.0,168.9113,169.3158,168.8304,169.1809,4801.0
2020-04-24 13:45:00,188.24,188.61,188.21,188.53,7252.0,169.1899,169.5225,169.163,169.4506,7252.0
2020-04-24 13:50:00,188.59,188.77,188.39,188.65,5732.0,169.5045,169.6663,169.3248,169.5584,5732.0
2020-04-24 13:55:00,188.74,189.37,188.73,189.22,3359.0,169.6393,170.2056,169.6303,170.0708,3359.0
2020-04-24 14:00:00,189.3,190.25,189.3,190.09,11927.0,170.1427,170.9965,170.1427,170.8527,11927.0
2020-04-24 14:05:00,190.16,190.27,189.98,190.03,4098.0,170.9156,171.0145,170.7538,170.7988,4098.0
2020-04-24 14:10:00,190.02,190.25,190.02,190.02,4535.0,170.7898,170.9965,170.7898,170.7898,4535.0
2020-04-24 14:15:00,189.94,190.1,189.5,189.62,5232.0,170.7179,170.8617,170.3224,170.4303,5232.0
2020-04-24 14:20:00,189.63,189.94,189.48,189.62,5309.0,170.4393,170.7179,170.3044,170.4303,5309.0
2020-04-24 14:25:00,189.62,189.62,189.25,189.32,1384.0,170.4303,170.4303,170.0977,170.1606,1384.0
2020-04-24 14:30:00,189.37,189.57,189.3,189.44,4893.0,170.2056,170.3853,170.1427,170.2685,4893.0
2020-04-24 14:35:00,189.39,189.84,189.39,189.72,7268.0,170.2236,170.628,170.2236,170.5202,7268.0
2020-04-24 14:40:00,189.78,189.91,189.56,189.63,33922.0,170.5741,170.6909,170.3763,170.4393,33922.0
2020-04-24 14:45:00,189.66,189.8,189.62,189.66,6359.0,170.4662,170.5921,170.4303,170.4662,6359.0
2020-04-24 14:50:00,189.84,189.84,189.44,189.44,7034.0,170.628,170.628,170.2685,170.2685,7034.0
2020-04-24 14:55:00,189.49,189.81,189.42,189.69,11309.0,170.3134,170.601,170.2505,170.4932,11309.0
2020-04-24 15:00:00,189.61,189.65,189.14,189.15,8734.0,170.4213,170.4572,169.9989,170.0078,8734.0
2020-04-24 15:05:00,189.24,189.42,189.03,189.42,7359.0,170.0887,170.2505,169.9,170.2505,7359.0
2020-04-24 15:10:00,189.44,189.55,189.0,189.0,5269.0,170.2685,170.3674,169.873,169.873,5269.0
2020-04-24 15:15:00,189.03,189.37,188.96,189.28,9755.0,169.9,170.2056,169.8371,170.1247,9755.0
2020-04-24 15:20:00,189.39,189.39,188.93,189.11,5970.0,170.2236,170.2236,169.8101,169.9719,5970.0
2020-04-24 15:25:00,189.18,189.22,189.01,189.16,7236.0,170.0348,170.0708,169.882,170.0168,7236.0
2020-04-24 15:30:00,189.22,189.28,188.98,189.16,9986.0,170.0708,170.1247,169.855,170.0168,9986.0
2020-04-24 15:35:00,189.1,189.56,189.1,189.37,14173.0,169.9629,170.3763,169.9629,170.2056,14173.0
2020-04-24 15:40:00,189.4,190.2,189.4,189.77,14979.0,170.2325,170.9516,170.2325,170.5651,14979.0
2020-04-24 15:45:00,189.93,190.23,189.7,190.22,18877.0,170.7089,170.9785,170.5022,170.9696,18877.0
2020-04-24 15:50:00,190.31,190.47,189.69,189.77,31899.0,171.0504,171.1943,170.4932,170.5651,31899.0
2020-04-24 15:55:00,189.86,190.06,189.63,189.82,55736.0,170.646,170.8257,170.4393,170.61,55736.0
2020-04-27 09:30:00,190.64,192.36,190.54,191.07,17893.0,171.3471,172.893,171.2572,171.7335,17893.0
2020-04-27 09:35:00,190.59,191.55,190.59,191.33,3792.0,171.3021,172.165,171.3021,171.9672,3792.0
2020-04-27 09:40:00,191.32,191.66,191.06,191.06,4139.0,171.9582,172.2638,171.7245,171.7245,4139.0
2020-04-27 09:45:00,191.03,191.29,190.86,191.09,5895.0,171.6976,171.9313,171.5448,171.7515,5895.0
2020-04-27 09:50:00,191.12,191.19,190.94,191.15,3214.0,171.7785,171.8414,171.6167,171.8054,3214.0
2020-04-27 09:55:00,191.3,191.65,191.2,191.44,5650.0,171.9403,172.2548,171.8504,172.0661,5650.0
2020-04-27 10:00:00,191.66,192.26,191.54,191.85,5650.0,172.2638,172.8031,172.156,172.4346,5650.0
2020-04-27 10:05:00,191.93,192.13,191.68,191.96,3034.0,172.5065,172.6863,172.2818,172.5335,3034.0
2020-04-27 10:10:00,192.09,192.23,191.65,192.0,5872.0,172.6503,172.7761,172.2548,172.5694,5872.0
2020-04-27 10:15:00,192.02,192.23,191.79,192.23,5202.0,172.5874,172.7761,172.3807,172.7761,5202.0
2020-04-27 10:20:00,192.23,192.36,191.82,192.06,6285.0,172.7761,172.893,172.4076,172.6233,6285.0
2020-04-27 10:25:00,192.06,192.27,191.82,191.9,3614.0,172.6233,172.8121,172.4076,172.4795,3614.0
2020-04-27 10:30:00,192.29,192.5,192.01,192.37,3125.0,172.8301,173.0188,172.5784,172.902,3125.0
2020-04-27 10:35:00,192.32,193.14,192.32,192.89,7500.0,172.857,173.594,172.857,173.3693,7500.0
2020-04-27 10:40:00,192.83,193.13,192.56,193.13,3102.0,173.3154,173.5851,173.0727,173.5851,3102.0
2020-04-27 10:45:00,192.8,193.4,192.8,193.4,3204.0,173.2885,173.8277,173.2885,173.8277,3204.0
2020-04-27 10:50:00,193.16,193.35,192.9,192.97,2200.0,173.612,173.7828,173.3783,173.4413,2200.0
2020-04-27 10:55:00,192.96,192.97,192.24,192.24,5541.0,173.4323,173.4413,172.7851,172.7851,5541.0
2020-04-27 11:00:00,192.38,192.4,192.03,192.03,3577.0,172.911,172.9289,172.5964,172.5964,3577.0
2020-04-27 11:05:00,192.16,192.26,191.99,192.16,3749.0,172.7132,172.8031,172.5604,172.7132,3749.0
2020-04-27 11:10:00,192.24,192.53,192.24,192.43,3090.0,172.7851,173.0458,172.7851,172.9559,3090.0
2020-04-27 11:15:00,192.47,192.52,192.12,192.52,4207.0,172.9919,173.0368,172.6773,173.0368,4207.0
2020-04-27 11:20:00,192.54,192.58,192.28,192.28,3350.0,173.0548,173.0907,172.8211,172.8211,3350.0
2020-04-27 11:25:00,192.31,192.95,192.31,192.94,3954.0,172.848,173.4233,172.848,173.4143,3954.0
2020-04-27 11:30:00,192.98,193.12,192.78,193.12,3800.0,173.4502,173.5761,173.2705,173.5761,3800.0
2020-04-27 11:35:00,193.24,193.35,193.06,193.24,2959.0,173.6839,173.7828,173.5221,173.6839,2959.0
2020-04-27 11:40:00,193.24,193.83,193.13,193.83,6625.0,173.6839,174.2142,173.5851,174.2142,6625.0
2020-04-27 11:45:00,193.62,193.69,193.25,193.31,4048.0,174.0255,174.0884,173.6929,173.7468,4048.0
2020-04-27 11:50:00,193.49,193.69,193.34,193.58,4165.0,173.9086,174.0884,173.7738,173.9895,4165.0
2020-04-27 11:55:00,193.67,193.99,193.66,193.68,4653.0,174.0704,174.358,174.0614,174.0794,4653.0
2020-04-27 12:00:00,193.71,193.77,193.45,193.54,5121.0,174.1064,174.1603,173.8727,173.9536,5121.0
2020-04-27 12:05:00,193.5,193.61,193.36,193.57,2454.0,173.9176,174.0165,173.7918,173.9805,2454.0
2020-04-27 12:10:00,193.41,193.53,193.18,193.43,2908.0,173.8367,173.9446,173.63,173.8547,2908.0
2020-04-27 12:15:00,193.49,193.78,193.44,193.75,3679.0,173.9086,174.1693,173.8637,174.1423,3679.0
2020-04-27 12:20:00,193.77,193.87,193.33,193.35,2631.0,174.1603,174.2502,173.7648,173.7828,2631.0
2020-04-27 12:25:00,193.33,193.53,193.29,193.47,3858.0,173.7648,173.9446,173.7289,173.8907,3858.0
2020-04-27 12:30:00,193.55,193.87,193.55,193.65,4555.0,173.9626,174.2502,173.9626,174.0524,4555.0
2020-04-27 12:35:00,193.63,193.64,193.43,193.53,4808.0,174.0345,174.0434,173.8547,173.9446,4808.0
2020-04-27 12:40:00,193.53,193.53,193.34,193.48,3525.0,173.9446,173.9446,173.7738,173.8996,3525.0
2020-04-27 12:45:00,193.54,193.65,193.44,193.61,6228.0,173.9536,174.0524,173.8637,174.0165,6228.0
2020-04-27 12:50:00,193.61,193.65,193.19,193.29,4811.0,174.0165,174.0524,173.639,173.7289,4811.0
2020-04-27 12:55:00,193.27,193.3,193.1,193.1,3520.0,173.7109,173.7379,173.5581,173.5581,3520.0
2020-04-27 13:00:00,193.11,193.11,192.77,192.77,3653.0,173.5671,173.5671,173.2615,173.2615,3653.0
2020-04-27 13:05:00,192.8,192.84,192.32,192.32,7055.0,173.2885,173.3244,172.857,172.857,7055.0
2020-04-27 13:10:00,192.31,192.59,192.2,192.41,6723.0,172.848,173.0997,172.7492,172.9379,6723.0
2020-04-27 13:15:00,192.44,192.57,192.21,192.21,5395.0,172.9649,173.0817,172.7582,172.7582,5395.0
2020-04-27 13:20:00,192.23,192.28,191.78,191.78,9905.0,172.7761,172.8211,172.3717,172.3717,9905.0
2020-04-27 13:25:00,191.74,191.96,191.56,191.69,8872.0,172.3357,172.5335,172.1739,172.2908,8872.0
2020-04-27 13:30:00,191.75,191.98,191.75,191.93,3805.0,172.3447,172.5514,172.3447,172.5065,3805.0
2020-04-27 13:35:00,192.0,192.19,191.8,192.19,3091.0,172.5694,172.7402,172.3897,172.7402,3091.0
2020-04-27 13:40:00,192.01,192.09,191.9,192.01,3296.0,172.5784,172.6503,172.4795,172.5784,3296.0
2020-04-27 13:45:00,192.03,192.36,191.96,192.17,3401.0,172.5964,172.893,172.5335,172.7222,3401.0
2020-04-27 13:50:00,192.25,192.4,192.18,192.24,1600.0,172.7941,172.9289,172.7312,172.7851,1600.0
2020-04-27 13:55:00,192.38,192.66,192.38,192.49,2201.0,172.911,173.1626,172.911,173.0098,2201.0
2020-04-27 14:00:00,192.7,193.17,192.66,192.89,3850.0,173.1986,173.621,173.1626,173.3693,3850.0
2020-04-27 14:05:00,192.95,193.06,192.86,192.87,4031.0,173.4233,173.5221,173.3424,173.3514,4031.0
2020-04-27 14:10:00,192.97,193.1,192.81,192.92,5200.0,173.4413,173.5581,173.2974,173.3963,5200.0
2020-04-27 14:15:00,192.96,193.06,192.76,192.76,5464.0,173.4323,173.5221,173.2525,173.2525,5464.0
2020-04-27 14:20:00,192.82,192.89,192.58,192.73,5540.0,173.3064,173.3693,173.0907,173.2255,5540.0
2020-04-27 14:25:00,192.69,192.81,192.62,192.68,2275.0,173.1896,173.2974,173.1267,173.1806,2275.0
2020-04-27 14:30:00,192.74,192.99,192.74,192.84,7109.0,173.2345,173.4592,173.2345,173.3244,7109.0
2020-04-27 14:35:00,192.92,193.0,192.8,192.91,4130.0,173.3963,173.4682,173.2885,173.3873,4130.0
2020-04-27 14:40:00,193.01,193.2,193.01,193.1,4127.0,173.4772,173.648,173.4772,173.5581,4127.0
2020-04-27 14:45:00,193.09,193.24,193.04,193.21,3700.0,173.5491,173.6839,173.5042,173.657,3700.0
2020-04-27 14:50:00,193.24,193.29,193.07,193.14,5335.0,173.6839,173.7289,173.5311,173.594,5335.0
2020-04-27 14:55:00,193.21,193.4,193.06,193.3,8576.0,173.657,173.8277,173.5221,173.7379,8576.0
2020-04-27 15:00:00,193.34,193.46,193.28,193.28,2666.0,173.7738,173.8817,173.7199,173.7199,2666.0
2020-04-27 15:05:00,193.28,193.36,193.09,193.31,5315.0,173.7199,173.7918,173.5491,173.7468,5315.0
2020-04-27 15:10:00,193.32,193.6,193.23,193.46,9621.0,173.7558,174.0075,173.6749,173.8817,9621.0
2020-04-27 15:15:00,193.51,193.52,193.22,193.46,6057.0,173.9266,173.9356,173.666,173.8817,6057.0
2020-04-27 15:20:00,193.45,193.5,193.26,193.26,4940.0,173.8727,173.9176,173.7019,173.7019,4940.0
2020-04-27 15:25:00,193.33,193.45,193.23,193.36,4212.0,173.7648,173.8727,173.6749,173.7918,4212.0
2020-04-27 15:30:00,193.36,193.64,193.18,193.63,10339.0,173.7918,174.0434,173.63,174.0345,10339.0
2020-04-27 15:35:00,193.59,193.72,193.25,193.25,12504.0,173.9985,174.1154,173.6929,173.6929,12504.0
2020-04-27 15:40:00,193.31,193.51,193.27,193.42,14056.0,173.7468,173.9266,173.7109,173.8457,14056.0
2020-04-27 15:45:00,193.36,193.45,193.04,193.16,18084.0,173.7918,173.8727,173.5042,173.612,18084.0
2020-04-27 15:50:00,193.21,193.24,192.91,193.03,30563.0,173.657,173.6839,173.3873,173.4952,30563.0
2020-04-27 15:55:00,192.98,193.03,192.44,192.45,70042.0,173.4502,173.4952,172.9649,172.9739,70042.0
2020-04-28 09:30:00,195.0,197.49,195.0,197.05,24155.0,175.2658,177.5038,175.2658,177.1084,24155.0
2020-04-28 09:35:00,196.81,197.72,196.75,197.54,9471.0,176.8926,177.7105,176.8387,177.5488,9471.0
2020-04-28 09:40:00,197.75,197.85,197.43,197.58,4157.0,177.7375,177.8274,177.4499,177.5847,4157.0
2020-04-28 09:45:00,197.59,198.1,197.58,197.65,9254.0,177.5937,178.0521,177.5847,177.6476,9254.0
2020-04-28 09:50:00,197.64,197.64,197.04,197.12,6703.0,177.6386,177.6386,177.0994,177.1713,6703.0
2020-04-28 09:55:00,197.25,197.25,196.21,196.24,7765.0,177.2881,177.2881,176.3534,176.3803,7765.0
2020-04-28 10:00:00,196.23,196.81,196.22,196.48,5454.0,176.3713,176.8926,176.3624,176.596,5454.0
2020-04-28 10:05:00,196.62,197.45,196.43,197.45,17728.0,176.7219,177.4679,176.5511,177.4679,17728.0
2020-04-28 10:10:00,197.23,197.36,196.51,196.76,4480.0,177.2701,177.387,176.623,176.8477,4480.0
2020-04-28 10:15:00,196.81,197.41,196.71,197.15,13959.0,176.8926,177.4319,176.8028,177.1982,13959.0
2020-04-28 10:20:00,197.15,197.28,196.82,196.97,3993.0,177.1982,177.3151,176.9016,177.0364,3993.0
2020-04-28 10:25:00,196.91,197.35,196.8,197.14,5265.0,176.9825,177.378,176.8837,177.1892,5265.0
2020-04-28 10:30:00,197.16,197.18,196.71,196.92,4022.0,177.2072,177.2252,176.8028,176.9915,4022.0
2020-04-28 10:35:00,196.87,197.18,196.78,196.84,4113.0,176.9466,177.2252,176.8657,176.9196,4113.0
2020-04-28 10:40:00,196.75,196.83,195.72,195.72,3139.0,176.8387,176.9106,175.913,175.913,3139.0
2020-04-28 10:45:00,195.82,195.82,195.54,195.7,7095.0,176.0028,176.0028,175.7512,175.895,7095.0
2020-04-28 10:50:00,195.7,196.08,195.17,195.26,10167.0,175.895,176.2365,175.4186,175.4995,10167.0
2020-04-28 10:55:00,195.27,195.53,194.63,194.8,11994.0,175.5085,175.7422,174.9333,175.0861,11994.0
2020-04-28 11:00:00,194.84,195.72,194.83,195.12,7712.0,175.122,175.913,175.113,175.3737,7712.0
2020-04-28 11:05:00,195.39,196.18,195.12,196.18,8574.0,175.6163,176.3264,175.3737,176.3264,8574.0
2020-04-28 11:10:00,195.97,196.29,195.44,195.59,13648.0,176.1377,176.4253,175.6613,175.7961,13648.0
2020-04-28 11:15:00,195.65,195.87,195.47,195.77,12872.0,175.85,176.0478,175.6883,175.9579,12872.0
2020-04-28 11:20:00,195.85,195.85,195.13,195.13,9821.0,176.0298,176.0298,175.3827,175.3827,9821.0
2020-04-28 11:25:00,195.24,195.71,195.23,195.71,1892.0,175.4815,175.904,175.4725,175.904,1892.0
2020-04-28 11:30:00,195.64,195.9,195.55,195.85,6074.0,175.841,176.0747,175.7602,176.0298,6074.0
2020-04-28 11:35:00,195.89,195.97,195.55,195.87,10285.0,176.0657,176.1377,175.7602,176.0478,10285.0
2020-04-28 11:40:00,195.76,196.34,195.75,196.27,9001.0,175.9489,176.4702,175.9399,176.4073,9001.0
2020-04-28 11:45:00,196.34,196.38,195.91,196.13,14483.0,176.4702,176.5062,176.0837,176.2815,14483.0
2020-04-28 11:50:00,196.21,196.21,195.63,195.72,9203.0,176.3534,176.3534,175.8321,175.913,9203.0
2020-04-28 11:55:00,195.68,195.68,195.25,195.57,4302.0,175.877,175.877,175.4905,175.7781,4302.0
2020-04-28 12:00:00,195.43,195.55,194.95,195.11,3929.0,175.6523,175.7602,175.2209,175.3647,3929.0
2020-04-28 12:05:00,195.09,195.19,194.83,195.19,2158.0,175.3467,175.4366,175.113,175.4366,2158.0
2020-04-28 12:10:00,195.19,195.3,195.0,195.03,5250.0,175.4366,175.5355,175.2658,175.2928,5250.0
2020-04-28 12:15:00,195.03,195.03,194.17,194.28,5256.0,175.2928,175.2928,174.5198,174.6187,5256.0
2020-04-28 12:20:00,194.34,194.4,194.21,194.26,3934.0,174.6726,174.7265,174.5558,174.6007,3934.0
2020-04-28 12:25:00,194.37,194.66,194.35,194.58,2085.0,174.6996,174.9602,174.6816,174.8883,2085.0
2020-04-28 12:30:00,194.51,194.58,194.4,194.58,3465.0,174.8254,174.8883,174.7265,174.8883,3465.0
2020-04-28 12:35:00,194.58,194.88,194.53,194.86,6557.0,174.8883,175.158,174.8434,175.14,6557.0
2020-04-28 12:40:00,194.87,195.3,194.83,195.3,2100.0,175.149,175.5355,175.113,175.5355,2100.0
2020-04-28 12:45:00,195.21,195.21,194.75,194.99,4463.0,175.4546,175.4546,175.0411,175.2568,4463.0
2020-04-28 12:50:00,195.2,195.2,194.9,195.03,2126.0,175.4456,175.4456,175.1759,175.2928,2126.0
2020-04-28 12:55:00,195.11,195.56,195.03,195.45,1561.0,175.3647,175.7691,175.2928,175.6703,1561.0
2020-04-28 13:00:00,195.43,195.58,195.39,195.45,1741.0,175.6523,175.7871,175.6163,175.6703,1741.0
2020-04-28 13:05:00,195.33,195.38,195.25,195.28,1404.0,175.5624,175.6074,175.4905,175.5175,1404.0
2020-04-28 13:10:00,195.3,195.3,194.97,195.0,7628.0,175.5355,175.5355,175.2389,175.2658,7628.0
2020-04-28 13:15:00,194.89,195.03,194.89,194.98,5079.0,175.1669,175.2928,175.1669,175.2478,5079.0
2020-04-28 13:20:00,195.1,195.11,194.86,195.04,2809.0,175.3557,175.3647,175.14,175.3018,2809.0
2020-04-28 13:25:00,195.09,195.2,194.98,195.0,4953.0,175.3467,175.4456,175.2478,175.2658,4953.0
2020-04-28 13:30:00,195.02,195.1,194.77,194.99,3980.0,175.2838,175.3557,175.0591,175.2568,3980.0
2020-04-28 13:35:00,195.06,195.12,194.78,195.0,4000.0,175.3197,175.3737,175.0681,175.2658,4000.0
2020-04-28 13:40:00,195.09,195.4,195.0,195.4,5344.0,175.3467,175.6253,175.2658,175.6253,5344.0
2020-04-28 13:45:00,195.39,195.56,195.3,195.52,1466.0,175.6163,175.7691,175.5355,175.7332,1466.0
2020-04-28 13:50:00,195.5,195.64,195.41,195.64,3300.0,175.7152,175.841,175.6343,175.841,3300.0
2020-04-28 13:55:00,195.55,195.55,195.25,195.39,2679.0,175.7602,175.7602,175.4905,175.6163,2679.0
2020-04-28 14:00:00,195.42,195.85,195.36,195.84,1700.0,175.6433,176.0298,175.5894,176.0208,1700.0
2020-04-28 14:05:00,195.81,195.98,195.64,195.98,2612.0,175.9938,176.1466,175.841,176.1466,2612.0
2020-04-28 14:10:00,196.06,196.1,195.9,196.05,1900.0,176.2185,176.2545,176.0747,176.2096,1900.0
2020-04-28 14:15:00,195.98,196.46,195.98,196.43,4000.0,176.1466,176.5781,176.1466,176.5511,4000.0
2020-04-28 14:20:00,196.37,196.83,196.36,196.79,5983.0,176.4972,176.9106,176.4882,176.8747,5983.0
2020-04-28 14:25:00,196.84,196.94,196.74,196.94,2550.0,176.9196,177.0095,176.8297,177.0095,2550.0
2020-04-28 14:30:00,197.0,197.17,196.98,197.06,5348.0,177.0634,177.2162,177.0454,177.1173,5348.0
2020-04-28 14:35:00,197.1,197.1,196.6,196.72,4797.0,177.1533,177.1533,176.7039,176.8117,4797.0
2020-04-28 14:40:00,196.8,196.91,196.77,196.84,3138.0,176.8837,176.9825,176.8567,176.9196,3138.0
2020-04-28 14:45:00,196.85,197.24,196.82,197.11,10490.0,176.9286,177.2791,176.9016,177.1623,10490.0
2020-04-28 14:50:00,197.1,197.29,196.82,196.93,11832.0,177.1533,177.3241,176.9016,177.0005,11832.0
2020-04-28 14:55:00,196.93,197.07,196.88,197.02,5228.0,177.0005,177.1263,176.9556,177.0814,5228.0
2020-04-28 15:00:00,196.97,197.36,196.97,197.31,6668.0,177.0364,177.387,177.0364,177.342,6668.0
2020-04-28 15:05:00,197.39,197.4,197.17,197.34,5565.0,177.4139,177.4229,177.2162,177.369,5565.0
2020-04-28 15:10:00,197.28,197.35,197.09,197.25,5859.0,177.3151,177.378,177.1443,177.2881,5859.0
2020-04-28 15:15:00,197.22,197.37,197.14,197.37,4770.0,177.2611,177.396,177.1892,177.396,4770.0
2020-04-28 15:20:00,197.33,197.64,196.92,197.15,11329.0,177.36,177.6386,176.9915,177.1982,11329.0
2020-04-28 15:25:00,197.22,197.35,197.16,197.18,9050.0,177.2611,177.378,177.2072,177.2252,9050.0
2020-04-28 15:30:00,197.19,197.39,197.18,197.22,6496.0,177.2342,177.4139,177.2252,177.2611,6496.0
2020-04-28 15:35:00,197.22,197.22,196.94,197.07,10926.0,177.2611,177.2611,177.0095,177.1263,10926.0
2020-04-28 15:40:00,197.12,197.19,196.57,196.57,8902.0,177.1713,177.2342,176.6769,176.6769,8902.0
2020-04-28 15:45:00,196.63,196.66,196.03,196.04,11480.0,176.7309,176.7578,176.1916,176.2006,11480.0
2020-04-28 15:50:00,196.02,196.13,195.61,195.72,21933.0,176.1826,176.2815,175.8141,175.913,21933.0
2020-04-28 15:55:00,195.72,195.95,195.44,195.72,43402.0,175.913,176.1197,175.6613,175.913,43402.0
2020-04-29 09:30:00,195.66,196.05,194.03,194.42,24051.0,175.859,176.2096,174.394,174.7445,24051.0
2020-04-29 09:35:00,194.17,194.75,194.0,194.4,4839.0,174.5198,175.0411,174.367,174.7265,4839.0
2020-04-29 09:40:00,194.58,195.42,193.62,194.91,8210.0,174.8883,175.6433,174.0255,175.1849,8210.0
2020-04-29 09:45:00,194.99,195.52,194.56,195.52,8749.0,175.2568,175.7332,174.8703,175.7332,8749.0
2020-04-29 09:50:00,195.47,195.83,195.23,195.27,3819.0,175.6883,176.0118,175.4725,175.5085,3819.0
2020-04-29 09:55:00,195.58,195.75,195.29,195.68,6800.0,175.7871,175.9399,175.5265,175.877,6800.0
2020-04-29 10:00:00,195.8,195.81,195.3,195.38,5420.0,175.9849,175.9938,175.5355,175.6074,5420.0
2020-04-29 10:05:00,195.48,195.98,195.48,195.6,6932.0,175.6972,176.1466,175.6972,175.8051,6932.0
2020-04-29 10:10:00,195.52,195.69,195.07,195.15,3316.0,175.7332,175.886,175.3287,175.4006,3316.0
2020-04-29 10:15:00,195.15,195.54,195.06,195.21,7338.0,175.4006,175.7512,175.3197,175.4546,7338.0
2020-04-29 10:20:00,195.21,195.23,194.68,194.9,16104.0,175.4546,175.4725,174.9782,175.1759,16104.0
2020-04-29 10:25:00,194.98,195.09,194.61,194.75,6578.0,175.2478,175.3467,174.9153,175.0411,6578.0
2020-04-29 10:30:00,194.88,195.08,194.83,194.93,6325.0,175.158,175.3377,175.113,175.2029,6325.0
2020-04-29 10:35:00,195.05,195.1,194.47,194.79,4139.0,175.3108,175.3557,174.7895,175.0771,4139.0
2020-04-29 10:40:00,194.73,195.02,194.68,194.95,4206.0,175.0231,175.2838,174.9782,175.2209,4206.0
2020-04-29 10:45:00,194.99,195.06,194.72,194.98,8827.0,175.2568,175.3197,175.0142,175.2478,8827.0
2020-04-29 10:50:00,195.05,195.68,195.05,195.56,6701.0,175.3108,175.877,175.3108,175.7691,6701.0
2020-04-29 10:55:00,195.55,196.25,195.45,196.13,5542.0,175.7602,176.3893,175.6703,176.2815,5542.0
2020-04-29 11:00:00,196.03,196.11,195.55,195.83,10344.0,176.1916,176.2635,175.7602,176.0118,10344.0
2020-04-29 11:05:00,195.8,196.51,195.79,196.51,6142.0,175.9849,176.623,175.9759,176.623,6142.0
2020-04-29 11:10:00,196.74,196.95,196.5,196.95,3759.0,176.8297,177.0185,176.614,177.0185,3759.0
2020-04-29 11:15:00,196.86,197.41,196.86,197.24,4539.0,176.9376,177.4319,176.9376,177.2791,4539.0
2020-04-29 11:20:00,197.25,197.63,197.22,197.56,4710.0,177.2881,177.6297,177.2611,177.5667,4710.0
2020-04-29 11:25:00,197.73,197.83,197.31,197.68,3482.0,177.7195,177.8094,177.342,177.6746,3482.0
2020-04-29 11:30:00,197.82,197.82,197.4,197.63,6378.0,177.8004,177.8004,177.4229,177.6297,6378.0
2020-04-29 11:35:00,197.62,197.99,197.48,197.99,3349.0,177.6207,177.9532,177.4948,177.9532,3349.0
2020-04-29 11:40:00,197.97,198.07,197.56,197.65,6353.0,177.9352,178.0251,177.5667,177.6476,6353.0
2020-04-29 11:45:00,197.59,197.71,197.47,197.47,3664.0,177.5937,177.7016,177.4858,177.4858,3664.0
2020-04-29 11:50:00,197.55,197.81,197.41,197.76,5278.0,177.5578,177.7914,177.4319,177.7465,5278.0
2020-04-29 11:55:00,197.55,197.82,197.54,197.59,1971.0,177.5578,177.8004,177.5488,177.5937,1971.0
2020-04-29 12:00:00,197.59,198.03,197.59,198.03,6544.0,177.5937,177.9892,177.5937,177.9892,6544.0
2020-04-29 12:05:00,198.03,198.25,197.86,197.87,5637.0,177.9892,178.1869,177.8364,177.8454,5637.0
2020-04-29 12:10:00,197.76,197.77,197.4,197.62,4649.0,177.7465,177.7555,177.4229,177.6207,4649.0
2020-04-29 12:15:00,197.79,197.88,197.48,197.52,5040.0,177.7735,177.8544,177.4948,177.5308,5040.0
2020-04-29 12:20:00,197.39,197.43,197.03,197.38,13098.0,177.4139,177.4499,177.0904,177.405,13098.0
2020-04-29 12:25:00,197.26,197.28,197.09,197.09,6069.0,177.2971,177.3151,177.1443,177.1443,6069.0
2020-04-29 12:30:00,197.13,197.24,196.78,196.86,6391.0,177.1803,177.2791,176.8657,176.9376,6391.0
2020-04-29 12:35:00,196.75,197.48,196.72,197.24,7539.0,176.8387,177.4948,176.8117,177.2791,7539.0
2020-04-29 12:40:00,197.18,197.18,196.86,197.09,5234.0,177.2252,177.2252,176.9376,177.1443,5234.0
2020-04-29 12:45:00,197.12,197.15,196.81,196.99,3749.0,177.1713,177.1982,176.8926,177.0544,3749.0
2020-04-29 12:50:00,196.9,197.14,196.9,197.05,3241.0,176.9735,177.1892,176.9735,177.1084,3241.0
2020-04-29 12:55:00,197.03,197.13,196.92,196.99,3805.0,177.0904,177.1803,176.9915,177.0544,3805.0
2020-04-29 13:00:00,197.0,197.77,197.0,197.63,5853.0,177.0634,177.7555,177.0634,177.6297,5853.0
2020-04-29 13:05:00,197.7,197.75,197.54,197.73,2565.0,177.6926,177.7375,177.5488,177.7195,2565.0
2020-04-29 13:10:00,197.69,197.8,197.6,197.66,5018.0,177.6836,177.7825,177.6027,177.6566,5018.0
2020-04-29 13:15:00,197.6,197.8,197.6,197.65,4052.0,177.6027,177.7825,177.6027,177.6476,4052.0
2020-04-29 13:20:00,197.72,197.75,197.28,197.39,3893.0,177.7105,177.7375,177.3151,177.4139,3893.0
2020-04-29 13:25:00,197.38,197.47,197.17,197.23,4899.0,177.405,177.4858,177.2162,177.2701,4899.0
2020-04-29 13:30:00,197.2,197.2,196.67,196.8,4755.0,177.2432,177.2432,176.7668,176.8837,4755.0
2020-04-29 13:35:00,196.89,197.08,196.83,196.85,5028.0,176.9645,177.1353,176.9106,176.9286,5028.0
2020-04-29 13:40:00,196.75,196.75,196.02,196.14,4440.0,176.8387,176.8387,176.1826,176.2904,4440.0
2020-04-29 13:45:00,195.97,196.43,195.97,196.39,4148.0,176.1377,176.5511,176.1377,176.5151,4148.0
2020-04-29 13:50:00,196.49,196.51,195.96,196.12,8152.0,176.605,176.623,176.1287,176.2725,8152.0
2020-04-29 13:55:00,196.09,196.27,195.93,196.14,4585.0,176.2455,176.4073,176.1017,176.2904,4585.0
2020-04-29 14:00:00,196.23,196.95,195.44,195.55,8829.0,176.3713,177.0185,175.6613,175.7602,8829.0
2020-04-29 14:05:00,195.61,195.63,195.0,195.53,7344.0,175.8141,175.8321,175.2658,175.7422,7344.0
2020-04-29 14:10:00,195.6,195.64,195.22,195.59,6886.0,175.8051,175.841,175.4636,175.7961,6886.0
2020-04-29 14:15:00,195.69,195.93,195.69,195.79,5054.0,175.886,176.1017,175.886,175.9759,5054.0
2020-04-29 14:20:00,196.03,196.17,195.96,196.12,5576.0,176.1916,176.3174,176.1287,176.2725,5576.0
2020-04-29 14:25:00,196.04,196.38,195.99,196.18,5085.0,176.2006,176.5062,176.1556,176.3264,5085.0
2020-04-29 14:30:00,196.2,196.58,196.06,196.35,3123.0,176.3444,176.6859,176.2185,176.4792,3123.0
2020-04-29 14:35:00,196.3,196.59,196.27,196.57,2015.0,176.4343,176.6949,176.4073,176.6769,2015.0
2020-04-29 14:40:00,196.46,196.65,196.3,196.47,4046.0,176.5781,176.7488,176.4343,176.5871,4046.0
2020-04-29 14:45:00,196.53,196.55,195.88,195.9,2801.0,176.641,176.659,176.0568,176.0747,2801.0
2020-04-29 14:50:00,196.0,196.16,195.85,195.89,3018.0,176.1646,176.3084,176.0298,176.0657,3018.0
2020-04-29 14:55:00,195.81,196.37,195.75,196.18,5089.0,175.9938,176.4972,175.9399,176.3264,5089.0
2020-04-29 15:00:00,196.29,196.59,196.24,196.51,3605.0,176.4253,176.6949,176.3803,176.623,3605.0
2020-04-29 15:05:00,196.6,196.62,196.28,196.35,16320.0,176.7039,176.7219,176.4163,176.4792,16320.0
2020-04-29 15:10:00,196.29,196.5,196.2,196.47,7800.0,176.4253,176.614,176.3444,176.5871,7800.0
2020-04-29 15:15:00,196.49,196.7,196.23,196.59,8337.0,176.605,176.7938,176.3713,176.6949,8337.0
2020-04-29 15:20:00,196.6,196.83,196.5,196.83,7026.0,176.7039,176.9106,176.614,176.9106,7026.0
2020-04-29 15:25:00,196.85,196.92,196.69,196.8,8042.0,176.9286,176.9915,176.7848,176.8837,8042.0
2020-04-29 15:30:00,196.77,196.77,196.02,196.51,12876.0,176.8567,176.8567,176.1826,176.623,12876.0
2020-04-29 15:35:00,196.46,196.56,195.97,196.05,16011.0,176.5781,176.6679,176.1377,176.2096,16011.0
2020-04-29 15:40:00,196.13,196.52,196.11,196.13,16969.0,176.2815,176.632,176.2635,176.2815,16969.0
2020-04-29 15:45:00,196.13,196.23,195.82,195.96,22270.0,176.2815,176.3713,176.0028,176.1287,22270.0
2020-04-29 15:50:00,195.96,195.96,195.25,195.39,34741.0,176.1287,176.1287,175.4905,175.6163,34741.0
2020-04-29 15:55:00,195.37,195.6,195.14,195.49,90741.0,175.5984,175.8051,175.3916,175.7062,90741.0
2020-04-30 09:30:00,193.24,193.62,192.72,192.78,19606.0,173.6839,174.0255,173.2166,173.2705,19606.0
2020-04-30 09:35:00,192.72,192.96,192.27,192.6,6230.0,173.2166,173.4323,172.8121,173.1087,6230.0
2020-04-30 09:40:00,192.59,193.14,192.58,192.79,6323.0,173.0997,173.594,173.0907,173.2795,6323.0
2020-04-30 09:45:00,192.68,193.41,192.54,193.09,16001.0,173.1806,173.8367,173.0548,173.5491,16001.0
2020-04-30 09:50:00,193.09,193.42,192.28,192.57,8651.0,173.5491,173.8457,172.8211,173.0817,8651.0
2020-04-30 09:55:00,192.53,192.86,192.19,192.34,2900.0,173.0458,173.3424,172.7402,172.875,2900.0
2020-04-30 10:00:00,192.33,193.15,192.01,192.06,9915.0,172.866,173.603,172.5784,172.6233,9915.0
2020-04-30 10:05:00,192.11,192.94,191.76,192.9,5992.0,172.6683,173.4143,172.3537,173.3783,5992.0
2020-04-30 10:10:00,192.81,193.12,192.78,192.83,7990.0,173.2974,173.5761,173.2705,173.3154,7990.0
2020-04-30 10:15:00,192.87,193.0,192.43,192.87,6892.0,173.3514,173.4682,172.9559,173.3514,6892.0
2020-04-30 10:20:00,192.87,192.89,192.16,192.55,8193.0,173.3514,173.3693,172.7132,173.0638,8193.0
2020-04-30 10:25:00,192.46,193.13,192.46,193.01,9245.0,172.9829,173.5851,172.9829,173.4772,9245.0
2020-04-30 10:30:00,193.13,193.29,193.0,193.23,4200.0,173.5851,173.7289,173.4682,173.6749,4200.0
2020-04-30 10:35:00,193.23,193.63,193.14,193.41,9133.0,173.6749,174.0345,173.594,173.8367,9133.0
2020-04-30 10:40:00,193.3,193.32,192.58,192.84,9199.0,173.7379,173.7558,173.0907,173.3244,9199.0
2020-04-30 10:45:00,192.77,193.07,192.75,193.05,6870.0,173.2615,173.5311,173.2435,173.5132,6870.0
2020-04-30 10:50:00,193.0,193.14,192.75,192.94,8760.0,173.4682,173.594,173.2435,173.4143,8760.0
2020-04-30 10:55:00,192.93,193.15,192.78,192.86,9715.0,173.4053,173.603,173.2705,173.3424,9715.0
2020-04-30 11:00:00,192.86,193.9,192.86,193.81,7504.0,173.3424,174.2771,173.3424,174.1962,7504.0
2020-04-30 11:05:00,193.81,194.26,193.64,194.13,5599.0,174.1962,174.6007,174.0434,174.4839,5599.0
2020-04-30 11:10:00,194.16,194.31,193.97,193.97,5686.0,174.5108,174.6456,174.3401,174.3401,5686.0
2020-04-30 11:15:00,194.0,194.4,193.8,194.11,32017.0,174.367,174.7265,174.1873,174.4659,32017.0
2020-04-30 11:20:00,194.07,194.19,193.66,193.79,2030.0,174.4299,174.5378,174.0614,174.1783,2030.0
2020-04-30 11:25:00,193.76,193.76,193.12,193.12,5566.0,174.1513,174.1513,173.5761,173.5761,5566.0
2020-04-30 11:30:00,193.1,193.62,193.0,193.24,4304.0,173.5581,174.0255,173.4682,173.6839,4304.0
2020-04-30 11:35:00,193.27,193.82,193.27,193.61,1433.0,173.7109,174.2052,173.7109,174.0165,1433.0
2020-04-30 11:40:00,193.94,194.13,193.58,193.62,3116.0,174.3131,174.4839,173.9895,174.0255,3116.0
2020-04-30 11:45:00,193.75,193.75,193.23,193.23,3204.0,174.1423,174.1423,173.6749,173.6749,3204.0
2020-04-30 11:50:00,193.19,193.39,192.85,192.85,6549.0,173.639,173.8187,173.3334,173.3334,6549.0
2020-04-30 11:55:00,192.91,193.21,192.76,192.76,5031.0,173.3873,173.657,173.2525,173.2525,5031.0
2020-04-30 12:00:00,192.71,192.71,192.32,192.32,2823.0,173.2076,173.2076,172.857,172.857,2823.0
2020-04-30 12:05:00,192.18,192.77,192.09,192.5,4465.0,172.7312,173.2615,172.6503,173.0188,4465.0
2020-04-30 12:10:00,192.56,192.88,192.53,192.88,6628.0,173.0727,173.3604,173.0458,173.3604,6628.0
2020-04-30 12:15:00,192.79,192.89,192.69,192.69,3779.0,173.2795,173.3693,173.1896,173.1896,3779.0
2020-04-30 12:20:00,192.63,192.82,192.38,192.57,4114.0,173.1357,173.3064,172.911,173.0817,4114.0
2020-04-30 12:25:00,192.5,192.6,192.38,192.56,3535.0,173.0188,173.1087,172.911,173.0727,3535.0
2020-04-30 12:30:00,192.63,192.68,192.28,192.68,3685.0,173.1357,173.1806,172.8211,173.1806,3685.0
2020-04-30 12:35:00,192.67,192.93,192.59,192.93,3467.0,173.1716,173.4053,173.0997,173.4053,3467.0
2020-04-30 12:40:00,193.0,193.45,192.86,193.18,4101.0,173.4682,173.8727,173.3424,173.63,4101.0
2020-04-30 12:45:00,193.09,193.39,193.06,193.35,1640.0,173.5491,173.8187,173.5221,173.7828,1640.0
2020-04-30 12:50:00,193.37,194.09,193.37,193.84,6453.0,173.8008,174.4479,173.8008,174.2232,6453.0
2020-04-30 12:55:00,193.84,194.09,193.84,194.08,2125.0,174.2232,174.4479,174.2232,174.4389,2125.0
2020-04-30 13:00:00,193.96,193.96,193.64,193.68,5100.0,174.3311,174.3311,174.0434,174.0794,5100.0
2020-04-30 13:05:00,193.62,193.62,193.33,193.33,1100.0,174.0255,174.0255,173.7648,173.7648,1100.0
2020-04-30 13:10:00,193.45,193.98,193.27,193.97,2517.0,173.8727,174.349,173.7109,174.3401,2517.0
2020-04-30 13:15:00,193.98,194.25,193.88,194.05,6600.0,174.349,174.5917,174.2592,174.412,6600.0
2020-04-30 13:20:00,194.08,194.13,193.71,193.75,9133.0,174.4389,174.4839,174.1064,174.1423,9133.0
2020-04-30 13:25:00,193.75,193.95,193.63,193.79,4359.0,174.1423,174.3221,174.0345,174.1783,4359.0
2020-04-30 13:30:00,193.79,193.79,193.33,193.4,1958.0,174.1783,174.1783,173.7648,173.8277,1958.0
2020-04-30 13:35:00,193.55,193.75,193.52,193.52,4394.0,173.9626,174.1423,173.9356,173.9356,4394.0
2020-04-30 13:40:00,193.7,193.7,193.26,193.57,2426.0,174.0974,174.0974,173.7019,173.9805,2426.0
2020-04-30 13:45:00,193.51,193.73,193.29,193.73,4882.0,173.9266,174.1243,173.7289,174.1243,4882.0
2020-04-30 13:50:00,193.81,193.92,193.3,193.46,4090.0,174.1962,174.2951,173.7379,173.8817,4090.0
2020-04-30 13:55:00,193.63,193.75,193.57,193.75,300.0,174.0345,174.1423,173.9805,174.1423,300.0
2020-04-30 14:00:00,193.62,193.92,193.44,193.82,3920.0,174.0255,174.2951,173.8637,174.2052,3920.0
2020-04-30 14:05:00,193.75,193.95,193.64,193.71,2900.0,174.1423,174.3221,174.0434,174.1064,2900.0
2020-04-30 14:10:00,193.84,194.16,193.84,193.96,9803.0,174.2232,174.5108,174.2232,174.3311,9803.0
2020-04-30 14:15:00,194.0,194.0,193.74,193.78,3162.0,174.367,174.367,174.1333,174.1693,3162.0
2020-04-30 14:20:00,193.87,194.08,193.86,193.87,4547.0,174.2502,174.4389,174.2412,174.2502,4547.0
2020-04-30 14:25:00,194.0,194.02,193.81,193.9,3500.0,174.367,174.385,174.1962,174.2771,3500.0
2020-04-30 14:30:00,194.0,194.36,194.0,194.17,8938.0,174.367,174.6906,174.367,174.5198,8938.0
2020-04-30 14:35:00,194.12,194.13,193.8,193.88,3200.0,174.4749,174.4839,174.1873,174.2592,3200.0
2020-04-30 14:40:00,193.86,193.9,193.7,193.7,3055.0,174.2412,174.2771,174.0974,174.0974,3055.0
2020-04-30 14:45:00,193.67,193.89,193.48,193.51,4355.0,174.0704,174.2681,173.8996,173.9266,4355.0
2020-04-30 14:50:00,193.57,193.57,193.19,193.21,5424.0,173.9805,173.9805,173.639,173.657,5424.0
2020-04-30 14:55:00,193.29,193.45,193.23,193.29,1333.0,173.7289,173.8727,173.6749,173.7289,1333.0
2020-04-30 15:00:00,193.36,193.66,193.36,193.55,3649.0,173.7918,174.0614,173.7918,173.9626,3649.0
2020-04-30 15:05:00,193.56,193.72,193.42,193.42,7863.0,173.9715,174.1154,173.8457,173.8457,7863.0
2020-04-30 15:10:00,193.42,193.42,193.03,193.2,6541.0,173.8457,173.8457,173.4952,173.648,6541.0
2020-04-30 15:15:00,193.36,193.77,193.26,193.52,9852.0,173.7918,174.1603,173.7019,173.9356,9852.0
2020-04-30 15:20:00,193.49,194.07,193.43,193.82,5624.0,173.9086,174.4299,173.8547,174.2052,5624.0
2020-04-30 15:25:00,193.87,193.87,193.59,193.87,4027.0,174.2502,174.2502,173.9985,174.2502,4027.0
2020-04-30 15:30:00,193.87,193.93,193.33,193.46,5504.0,174.2502,174.3041,173.7648,173.8817,5504.0
2020-04-30 15:35:00,193.55,193.66,193.2,193.4,9732.0,173.9626,174.0614,173.648,173.8277,9732.0
2020-04-30 15:40:00,193.35,193.44,192.97,193.34,11756.0,173.7828,173.8637,173.4413,173.7738,11756.0
2020-04-30 15:45:00,193.33,193.5,193.14,193.2,15265.0,173.7648,173.9176,173.594,173.648,15265.0
2020-04-30 15:50:00,193.31,194.24,193.21,194.15,34134.0,173.7468,174.5827,173.657,174.5018,34134.0
2020-04-30 15:55:00,194.2,194.24,193.33,193.63,70941.0,174.5468,174.5827,173.7648,174.0345,70941.0
2020-05-01 09:30:00,190.78,190.96,189.62,189.89,20995.0,171.4729,171.6347,170.4303,170.673,20995.0
2020-05-01 09:35:00,189.93,190.05,188.21,188.34,6792.0,170.7089,170.8168,169.163,169.2798,6792.0
2020-05-01 09:40:00,188.11,188.48,187.7,187.84,7370.0,169.0731,169.4056,168.7046,168.8304,7370.0
2020-05-01 09:45:00,187.96,189.02,187.76,188.75,18767.0,168.9383,169.891,168.7585,169.6483,18767.0
2020-05-01 09:50:00,188.84,189.08,188.46,188.46,17124.0,169.7292,169.9449,169.3877,169.3877,17124.0
2020-05-01 09:55:00,188.55,189.26,188.55,189.22,4994.0,169.4686,170.1067,169.4686,170.0708,4994.0
2020-05-01 10:00:00,189.23,189.84,188.77,188.8,5525.0,170.0797,170.628,169.6663,169.6933,5525.0
2020-05-01 10:05:00,188.75,189.35,188.19,188.3,7101.0,169.6483,170.1876,169.145,169.2439,7101.0
2020-05-01 10:10:00,188.07,188.29,187.67,188.03,16555.0,169.0371,169.2349,168.6776,169.0012,16555.0
2020-05-01 10:15:00,188.14,188.42,187.97,188.15,11595.0,169.1001,169.3517,168.9473,169.109,11595.0
2020-05-01 10:20:00,188.08,188.28,187.93,188.05,7477.0,169.0461,169.2259,168.9113,169.0192,7477.0
2020-05-01 10:25:00,188.02,188.32,187.87,188.32,8441.0,168.9922,169.2618,168.8574,169.2618,8441.0
2020-05-01 10:30:00,188.39,188.41,187.88,188.41,10506.0,169.3248,169.3427,168.8664,169.3427,10506.0
2020-05-01 10:35:00,188.39,188.68,188.32,188.33,7414.0,169.3248,169.5854,169.2618,169.2708,7414.0
2020-05-01 10:40:00,188.22,188.59,188.17,188.35,12352.0,169.172,169.5045,169.127,169.2888,12352.0
2020-05-01 10:45:00,188.28,188.55,188.19,188.43,10284.0,169.2259,169.4686,169.145,169.3607,10284.0
2020-05-01 10:50:00,188.41,188.68,187.98,188.06,8907.0,169.3427,169.5854,168.9562,169.0282,8907.0
2020-05-01 10:55:00,188.12,188.35,187.87,187.94,7615.0,169.0821,169.2888,168.8574,168.9203,7615.0
2020-05-01 11:00:00,187.92,188.08,187.85,187.97,3400.0,168.9023,169.0461,168.8394,168.9473,3400.0
2020-05-01 11:05:00,188.05,188.15,187.8,187.81,6225.0,169.0192,169.109,168.7945,168.8035,6225.0
2020-05-01 11:10:00,187.9,187.9,187.31,187.68,7912.0,168.8843,168.8843,168.3541,168.6866,7912.0
2020-05-01 11:15:00,187.7,187.7,187.39,187.6,5859.0,168.7046,168.7046,168.426,168.6147,5859.0
2020-05-01 11:20:00,187.5,187.74,187.49,187.59,5007.0,168.5248,168.7405,168.5158,168.6057,5007.0
2020-05-01 11:25:00,187.58,187.85,187.54,187.65,5301.0,168.5967,168.8394,168.5608,168.6596,5301.0
2020-05-01 11:30:00,187.7,188.21,187.66,187.95,3668.0,168.7046,169.163,168.6686,168.9293,3668.0
2020-05-01 11:35:00,187.88,188.12,187.82,188.06,2926.0,168.8664,169.0821,168.8124,169.0282,2926.0
2020-05-01 11:40:00,188.07,188.07,187.65,187.65,2100.0,169.0371,169.0371,168.6596,168.6596,2100.0
2020-05-01 11:45:00,187.52,187.58,187.18,187.26,3585.0,168.5428,168.5967,168.2372,168.3091,3585.0
2020-05-01 11:50:00,187.27,187.35,186.78,186.78,6073.0,168.3181,168.39,167.8777,167.8777,6073.0
2020-05-01 11:55:00,186.8,187.09,186.79,187.09,6960.0,167.8957,168.1563,167.8867,168.1563,6960.0
2020-05-01 12:00:00,187.01,187.36,186.77,187.07,16372.0,168.0844,168.399,167.8687,168.1383,16372.0
2020-05-01 12:05:00,187.07,187.51,187.07,187.45,3474.0,168.1383,168.5338,168.1383,168.4799,3474.0
2020-05-01 12:10:00,187.52,187.71,187.5,187.63,4817.0,168.5428,168.7136,168.5248,168.6417,4817.0
2020-05-01 12:15:00,187.5,187.68,187.44,187.59,5932.0,168.5248,168.6866,168.4709,168.6057,5932.0
2020-05-01 12:20:00,187.6,187.61,187.5,187.51,919.0,168.6147,168.6237,168.5248,168.5338,919.0
2020-05-01 12:25:00,187.47,187.66,187.43,187.56,3275.0,168.4979,168.6686,168.4619,168.5788,3275.0
2020-05-01 12:30:00,187.56,188.23,187.54,188.23,12019.0,168.5788,169.1809,168.5608,169.1809,12019.0
2020-05-01 12:35:00,188.11,188.11,187.74,187.87,3724.0,169.0731,169.0731,168.7405,168.8574,3724.0
2020-05-01 12:40:00,187.66,188.14,187.57,188.02,3850.0,168.6686,169.1001,168.5877,168.9922,3850.0
2020-05-01 12:45:00,188.08,188.23,187.97,188.06,3779.0,169.0461,169.1809,168.9473,169.0282,3779.0
2020-05-01 12:50:00,188.02,188.31,188.02,188.17,5229.0,168.9922,169.2528,168.9922,169.127,5229.0
2020-05-01 12:55:00,188.14,188.5,188.14,188.5,1100.0,169.1001,169.4236,169.1001,169.4236,1100.0
2020-05-01 13:00:00,188.41,189.07,188.41,188.92,4849.0,169.3427,169.9359,169.3427,169.8011,4849.0
2020-05-01 13:05:00,189.0,189.02,188.75,188.75,3000.0,169.873,169.891,169.6483,169.6483,3000.0
2020-05-01 13:10:00,188.79,189.09,188.72,188.78,5002.0,169.6843,169.9539,169.6214,169.6753,5002.0
2020-05-01 13:15:00,188.81,189.01,188.69,188.7,7201.0,169.7022,169.882,169.5944,169.6034,7201.0
2020-05-01 13:20:00,188.62,189.15,188.62,188.97,8030.0,169.5315,170.0078,169.5315,169.8461,8030.0
2020-05-01 13:25:00,189.09,189.56,189.09,189.56,2834.0,169.9539,170.3763,169.9539,170.3763,2834.0
2020-05-01 13:30:00,189.49,189.68,189.3,189.56,2937.0,170.3134,170.4842,170.1427,170.3763,2937.0
2020-05-01 13:35:00,189.35,189.35,189.13,189.14,2189.0,170.1876,170.1876,169.9899,169.9989,2189.0
2020-05-01 13:40:00,189.14,189.51,189.1,189.25,4752.0,169.9989,170.3314,169.9629,170.0977,4752.0
2020-05-01 13:45:00,189.19,189.47,188.85,189.03,4721.0,170.0438,170.2955,169.7382,169.9,4721.0
2020-05-01 13:50:00,189.18,189.29,188.8,188.81,3302.0,170.0348,170.1337,169.6933,169.7022,3302.0
2020-05-01 13:55:00,188.94,189.29,188.89,189.29,2925.0,169.8191,170.1337,169.7742,170.1337,2925.0
2020-05-01 14:00:00,189.29,189.56,189.24,189.41,3875.0,170.1337,170.3763,170.0887,170.2415,3875.0
2020-05-01 14:05:00,189.55,189.7,189.52,189.61,5010.0,170.3674,170.5022,170.3404,170.4213,5010.0
2020-05-01 14:10:00,189.57,189.62,189.21,189.21,1928.0,170.3853,170.4303,170.0618,170.0618,1928.0
2020-05-01 14:15:00,189.24,189.44,189.18,189.34,2447.0,170.0887,170.2685,170.0348,170.1786,2447.0
2020-05-01 14:20:00,189.44,189.51,189.35,189.51,939.0,170.2685,170.3314,170.1876,170.3314,939.0
2020-05-01 14:25:00,189.63,189.72,189.56,189.56,1973.0,170.4393,170.5202,170.3763,170.3763,1973.0
2020-05-01 14:30:00,189.53,189.53,189.09,189.09,8748.0,170.3494,170.3494,169.9539,169.9539,8748.0
2020-05-01 14:35:00,189.21,189.25,189.05,189.08,3781.0,170.0618,170.0977,169.918,169.9449,3781.0
2020-05-01 14:40:00,189.01,189.24,188.86,189.03,1423.0,169.882,170.0887,169.7472,169.9,1423.0
2020-05-01 14:45:00,188.94,189.24,188.92,189.16,7542.0,169.8191,170.0887,169.8011,170.0168,7542.0
2020-05-01 14:50:00,189.11,189.25,189.03,189.16,3525.0,169.9719,170.0977,169.9,170.0168,3525.0
2020-05-01 14:55:00,189.15,189.32,189.06,189.2,6501.0,170.0078,170.1606,169.9269,170.0528,6501.0
2020-05-01 15:00:00,189.14,189.59,189.1,189.24,4753.0,169.9989,170.4033,169.9629,170.0887,4753.0
2020-05-01 15:05:00,189.2,189.75,189.18,189.75,6384.0,170.0528,170.5471,170.0348,170.5471,6384.0
2020-05-01 15:10:00,189.62,189.91,189.54,189.84,2527.0,170.4303,170.6909,170.3584,170.628,2527.0
2020-05-01 15:15:00,189.88,190.1,189.84,189.9,6553.0,170.664,170.8617,170.628,170.6819,6553.0
2020-05-01 15:20:00,189.89,190.08,189.79,189.79,3709.0,170.673,170.8437,170.5831,170.5831,3709.0
2020-05-01 15:25:00,189.68,190.0,189.63,189.89,3663.0,170.4842,170.7718,170.4393,170.673,3663.0
2020-05-01 15:30:00,189.94,189.99,189.66,189.68,12026.0,170.7179,170.7628,170.4662,170.4842,12026.0
2020-05-01 15:35:00,189.69,189.78,189.34,189.62,8614.0,170.4932,170.5741,170.1786,170.4303,8614.0
2020-05-01 15:40:00,189.66,189.78,189.28,189.43,9654.0,170.4662,170.5741,170.1247,170.2595,9654.0
2020-05-01 15:45:00,189.38,189.41,189.08,189.35,11913.0,170.2146,170.2415,169.9449,170.1876,11913.0
2020-05-01 15:50:00,189.23,189.24,188.42,188.57,19193.0,170.0797,170.0887,169.3517,169.4865,19193.0
2020-05-01 15:55:00,188.57,189.53,188.43,189.43,38572.0,169.4865,170.3494,169.3607,170.2595,38572.0
2020-05-04 09:30:00,187.54,188.09,186.11,186.21,20701.0,168.5608,169.0551,167.2755,167.3654,20701.0
2020-05-04 09:35:00,186.38,187.5,186.24,186.51,10324.0,167.5182,168.5248,167.3923,167.635,10324.0
2020-05-04 09:40:00,186.49,186.69,186.26,186.5,5021.0,167.617,167.7968,167.4103,167.626,5021.0
2020-05-04 09:45:00,186.42,187.13,186.32,186.84,13448.0,167.5541,168.1923,167.4642,167.9316,13448.0
2020-05-04 09:50:00,186.85,187.08,186.57,186.65,10604.0,167.9406,168.1473,167.6889,167.7608,10604.0
2020-05-04 09:55:00,186.65,186.65,186.15,186.26,6441.0,167.7608,167.7608,167.3114,167.4103,6441.0
2020-05-04 10:00:00,186.27,186.27,185.7,186.13,12009.0,167.4193,167.4193,166.907,167.2935,12009.0
2020-05-04 10:05:00,186.31,186.37,185.56,185.56,6864.0,167.4553,167.5092,166.7812,166.7812,6864.0
2020-05-04 10:10:00,185.67,185.86,184.91,184.91,19499.0,166.88,167.0508,166.1969,166.1969,19499.0
2020-05-04 10:15:00,185.03,186.07,184.85,185.65,15774.0,166.3048,167.2395,166.143,166.862,15774.0
2020-05-04 10:20:00,185.67,185.74,185.08,185.2,12099.0,166.88,166.9429,166.3497,166.4576,12099.0
2020-05-04 10:25:00,185.28,185.52,184.92,185.43,6138.0,166.5295,166.7452,166.2059,166.6643,6138.0
2020-05-04 10:30:00,185.22,185.35,184.59,184.76,20033.0,166.4756,166.5924,165.9093,166.0621,20033.0
2020-05-04 10:35:00,184.84,185.17,184.75,185.17,3965.0,166.134,166.4306,166.0531,166.4306,3965.0
2020-05-04 10:40:00,185.18,185.29,184.84,185.02,6854.0,166.4396,166.5385,166.134,166.2958,6854.0
2020-05-04 10:45:00,185.02,185.02,184.56,184.66,7129.0,166.2958,166.2958,165.8824,165.9722,7129.0
2020-05-04 10:50:00,184.62,184.77,184.55,184.64,6745.0,165.9363,166.0711,165.8734,165.9543,6745.0
2020-05-04 10:55:00,184.59,184.64,184.14,184.34,9908.0,165.9093,165.9543,165.5049,165.6846,9908.0
2020-05-04 11:00:00,184.21,184.52,184.01,184.17,17205.0,165.5678,165.8464,165.388,165.5318,17205.0
2020-05-04 11:05:00,184.27,184.7,184.14,184.43,6767.0,165.6217,166.0082,165.5049,165.7655,6767.0
2020-05-04 11:10:00,184.55,185.15,184.5,184.83,4853.0,165.8734,166.4126,165.8284,166.125,4853.0
2020-05-04 11:15:00,184.84,184.95,184.45,184.63,10707.0,166.134,166.2329,165.7835,165.9453,10707.0
2020-05-04 11:20:00,184.58,185.22,184.54,185.08,11327.0,165.9003,166.4756,165.8644,166.3497,11327.0
2020-05-04 11:25:00,185.07,185.13,184.34,184.58,5204.0,166.3407,166.3947,165.6846,165.9003,5204.0
2020-05-04 11:30:00,184.63,184.69,184.27,184.57,6548.0,165.9453,165.9992,165.6217,165.8913,6548.0
2020-05-04 11:35:00,184.6,185.03,184.6,184.86,3492.0,165.9183,166.3048,165.9183,166.152,3492.0
2020-05-04 11:40:00,184.86,184.92,184.64,184.66,6112.0,166.152,166.2059,165.9543,165.9722,6112.0
2020-05-04 11:45:00,184.65,184.71,184.34,184.69,18716.0,165.9632,166.0172,165.6846,165.9992,18716.0
2020-05-04 11:50:00,184.66,184.7,184.58,184.61,7207.0,165.9722,166.0082,165.9003,165.9273,7207.0
2020-05-04 11:55:00,184.6,184.94,184.59,184.8,5755.0,165.9183,166.2239,165.9093,166.0981,5755.0
2020-05-04 12:00:00,184.86,185.11,184.84,184.97,3303.0,166.152,166.3767,166.134,166.2509,3303.0
2020-05-04 12:05:00,184.9,185.37,184.9,185.36,2413.0,166.1879,166.6104,166.1879,166.6014,2413.0
2020-05-04 12:10:00,185.43,185.66,185.32,185.45,4675.0,166.6643,166.871,166.5654,166.6823,4675.0
2020-05-04 12:15:00,185.37,185.71,185.37,185.55,7465.0,166.6104,166.916,166.6104,166.7722,7465.0
2020-05-04 12:20:00,185.54,185.63,185.46,185.54,2306.0,166.7632,166.8441,166.6913,166.7632,2306.0
2020-05-04 12:25:00,185.58,185.97,185.58,185.7,9479.0,166.7991,167.1497,166.7991,166.907,9479.0
2020-05-04 12:30:00,185.7,185.8,185.59,185.64,4825.0,166.907,166.9969,166.8081,166.8531,4825.0
2020-05-04 12:35:00,185.64,185.73,185.26,185.29,8435.0,166.8531,166.9339,166.5115,166.5385,8435.0
2020-05-04 12:40:00,185.23,185.23,184.93,185.05,10079.0,166.4845,166.4845,166.2149,166.3228,10079.0
2020-05-04 12:45:00,185.05,185.1,184.94,184.94,6919.0,166.3228,166.3677,166.2239,166.2239,6919.0
2020-05-04 12:50:00,184.99,184.99,184.77,184.77,4793.0,166.2688,166.2688,166.0711,166.0711,4793.0
2020-05-04 12:55:00,184.7,185.1,184.67,185.1,5906.0,166.0082,166.3677,165.9812,166.3677,5906.0
2020-05-04 13:00:00,185.09,185.15,184.81,184.81,5660.0,166.3587,166.4126,166.1071,166.1071,5660.0
2020-05-04 13:05:00,184.87,184.97,184.74,184.97,4324.0,166.161,166.2509,166.0441,166.2509,4324.0
2020-05-04 13:10:00,184.98,185.04,184.5,184.78,17551.0,166.2598,166.3138,165.8284,166.0801,17551.0
2020-05-04 13:15:00,184.86,184.88,184.42,184.55,8835.0,166.152,166.17,165.7565,165.8734,8835.0
2020-05-04 13:20:00,184.55,184.55,184.37,184.5,7947.0,165.8734,165.8734,165.7116,165.8284,7947.0
2020-05-04 13:25:00,184.46,184.74,184.38,184.7,8301.0,165.7925,166.0441,165.7206,166.0082,8301.0
2020-05-04 13:30:00,184.7,184.89,184.52,184.57,6237.0,166.0082,166.179,165.8464,165.8913,6237.0
2020-05-04 13:35:00,184.54,184.55,184.1,184.1,4078.0,165.8644,165.8734,165.4689,165.4689,4078.0
2020-05-04 13:40:00,184.09,184.13,183.79,183.97,16895.0,165.4599,165.4959,165.1903,165.3521,16895.0
2020-05-04 13:45:00,183.94,184.57,183.84,184.32,10316.0,165.3251,165.8913,165.2352,165.6666,10316.0
2020-05-04 13:50:00,184.31,184.41,184.26,184.26,4074.0,165.6577,165.7475,165.6127,165.6127,4074.0
2020-05-04 13:55:00,184.28,184.9,184.28,184.82,9449.0,165.6307,166.1879,165.6307,166.116,9449.0
2020-05-04 14:00:00,184.79,184.79,184.55,184.78,3996.0,166.0891,166.0891,165.8734,166.0801,3996.0
2020-05-04 14:05:00,184.74,184.8,184.53,184.54,6035.0,166.0441,166.0981,165.8554,165.8644,6035.0
2020-05-04 14:10:00,184.57,185.17,184.57,185.17,17368.0,165.8913,166.4306,165.8913,166.4306,17368.0
2020-05-04 14:15:00,185.15,185.3,185.0,185.3,6655.0,166.4126,166.5475,166.2778,166.5475,6655.0
2020-05-04 14:20:00,185.37,185.42,185.01,185.04,6255.0,166.6104,166.6553,166.2868,166.3138,6255.0
2020-05-04 14:25:00,185.04,185.13,184.95,185.08,6798.0,166.3138,166.3947,166.2329,166.3497,6798.0
2020-05-04 14:30:00,185.08,185.25,184.95,184.96,6191.0,166.3497,166.5025,166.2329,166.2419,6191.0
2020-05-04 14:35:00,184.96,185.04,184.77,184.81,4992.0,166.2419,166.3138,166.0711,166.1071,4992.0
2020-05-04 14:40:00,184.77,184.98,184.76,184.95,4415.0,166.0711,166.2598,166.0621,166.2329,4415.0
2020-05-04 14:45:00,184.88,185.74,184.88,185.74,6583.0,166.17,166.9429,166.17,166.9429,6583.0
2020-05-04 14:50:00,185.73,186.06,185.72,185.87,5364.0,166.9339,167.2306,166.925,167.0598,5364.0
2020-05-04 14:55:00,185.87,185.87,185.6,185.61,9904.0,167.0598,167.0598,166.8171,166.8261,9904.0
2020-05-04 15:00:00,185.62,185.78,185.6,185.78,9282.0,166.8351,166.9789,166.8171,166.9789,9282.0
2020-05-04 15:05:00,185.76,185.83,185.55,185.82,11429.0,166.9609,167.0238,166.7722,167.0148,11429.0
2020-05-04 15:10:00,185.85,186.07,185.7,185.98,5524.0,167.0418,167.2395,166.907,167.1586,5524.0
2020-05-04 15:15:00,185.99,186.28,185.89,186.18,4071.0,167.1676,167.4283,167.0778,167.3384,4071.0
2020-05-04 15:20:00,186.21,186.5,186.15,186.26,4075.0,167.3654,167.626,167.3114,167.4103,4075.0
2020-05-04 15:25:00,186.21,186.44,185.97,186.36,9020.0,167.3654,167.5721,167.1497,167.5002,9020.0
2020-05-04 15:30:00,186.25,186.59,186.01,186.59,5665.0,167.4013,167.7069,167.1856,167.7069,5665.0
2020-05-04 15:35:00,186.61,186.87,186.53,186.64,7702.0,167.7249,167.9586,167.653,167.7519,7702.0
2020-05-04 15:40:00,186.68,186.95,186.37,186.95,9554.0,167.7878,168.0305,167.5092,168.0305,9554.0
2020-05-04 15:45:00,186.97,186.97,186.26,186.46,16562.0,168.0485,168.0485,167.4103,167.5901,16562.0
2020-05-04 15:50:00,186.41,186.56,185.44,186.52,17639.0,167.5451,167.68,166.6733,167.644,17639.0
2020-05-04 15:55:00,186.47,187.1,186.43,187.1,29953.0,167.5991,168.1653,167.5631,168.1653,29953.0
2020-05-05 09:30:00,185.58,187.56,184.05,185.12,30505.0,166.7991,168.5788,165.424,166.3857,30505.0
2020-05-05 09:35:00,185.78,185.97,184.81,185.95,17293.0,166.9789,167.1497,166.1071,167.1317,17293.0
2020-05-05 09:40:00,185.91,187.7,185.46,187.7,14546.0,167.0957,168.7046,166.6913,168.7046,14546.0
2020-05-05 09:45:00,187.69,189.7,187.27,188.97,21621.0,168.6956,170.5022,168.3181,169.8461,21621.0
2020-05-05 09:50:00,189.02,189.98,188.59,189.64,10604.0,169.891,170.7538,169.5045,170.4483,10604.0
2020-05-05 09:55:00,189.59,190.38,189.31,190.34,10077.0,170.4033,171.1134,170.1516,171.0774,10077.0
2020-05-05 10:00:00,189.95,190.55,189.57,190.37,11701.0,170.7269,171.2662,170.3853,171.1044,11701.0
2020-05-05 10:05:00,190.8,190.83,189.92,190.29,11999.0,171.4909,171.5178,170.6999,171.0325,11999.0
2020-05-05 10:10:00,190.16,190.21,189.63,189.67,9365.0,170.9156,170.9606,170.4393,170.4752,9365.0
2020-05-05 10:15:00,189.84,190.48,189.52,190.11,10264.0,170.628,171.2032,170.3404,170.8707,10264.0
2020-05-05 10:20:00,190.25,190.56,190.15,190.39,7143.0,170.9965,171.2751,170.9066,171.1224,7143.0
2020-05-05 10:25:00,190.38,190.46,189.51,189.65,5361.0,171.1134,171.1853,170.3314,170.4572,5361.0
2020-05-05 10:30:00,189.78,190.01,189.35,189.83,4722.0,170.5741,170.7808,170.1876,170.619,4722.0
2020-05-05 10:35:00,189.81,189.84,189.35,189.8,5228.0,170.601,170.628,170.1876,170.5921,5228.0
2020-05-05 10:40:00,189.75,189.83,189.27,189.33,8189.0,170.5471,170.619,170.1157,170.1696,8189.0
2020-05-05 10:45:00,189.34,189.34,188.64,188.96,8812.0,170.1786,170.1786,169.5495,169.8371,8812.0
2020-05-05 10:50:00,188.96,189.29,188.8,188.96,8555.0,169.8371,170.1337,169.6933,169.8371,8555.0
2020-05-05 10:55:00,188.96,189.5,188.71,189.47,6754.0,169.8371,170.3224,169.6124,170.2955,6754.0
2020-05-05 11:00:00,189.58,190.24,189.52,189.52,13916.0,170.3943,170.9875,170.3404,170.3404,13916.0
2020-05-05 11:05:00,189.66,190.16,189.64,189.85,8416.0,170.4662,170.9156,170.4483,170.637,8416.0
2020-05-05 11:10:00,189.8,191.0,189.66,190.86,20352.0,170.5921,171.6706,170.4662,171.5448,20352.0
2020-05-05 11:15:00,190.86,190.86,190.12,190.19,32531.0,171.5448,171.5448,170.8797,170.9426,32531.0
2020-05-05 11:20:00,190.37,190.43,189.19,189.9,35443.0,171.1044,171.1583,170.0438,170.6819,35443.0
2020-05-05 11:25:00,189.96,190.04,189.36,189.7,22443.0,170.7359,170.8078,170.1966,170.5022,22443.0
2020-05-05 11:30:00,189.83,190.07,189.43,189.43,16498.0,170.619,170.8347,170.2595,170.2595,16498.0
2020-05-05 11:35:00,189.51,189.58,188.69,188.94,19614.0,170.3314,170.3943,169.5944,169.8191,19614.0
2020-05-05 11:40:00,188.95,189.61,188.94,189.28,13103.0,169.8281,170.4213,169.8191,170.1247,13103.0
2020-05-05 11:45:00,189.38,189.53,189.21,189.34,7472.0,170.2146,170.3494,170.0618,170.1786,7472.0
2020-05-05 11:50:00,189.44,189.93,189.44,189.89,11673.0,170.2685,170.7089,170.2685,170.673,11673.0
2020-05-05 11:55:00,189.84,190.0,189.72,189.85,9281.0,170.628,170.7718,170.5202,170.637,9281.0
2020-05-05 12:00:00,189.82,189.92,189.7,189.83,11456.0,170.61,170.6999,170.5022,170.619,11456.0
2020-05-05 12:05:00,189.75,189.92,189.71,189.88,6206.0,170.5471,170.6999,170.5112,170.664,6206.0
2020-05-05 12:10:00,189.88,190.04,189.56,189.81,7625.0,170.664,170.8078,170.3763,170.601,7625.0
2020-05-05 12:15:00,189.91,189.92,189.75,189.85,4408.0,170.6909,170.6999,170.5471,170.637,4408.0
2020-05-05 12:20:00,189.85,190.08,189.42,189.66,15668.0,170.637,170.8437,170.2505,170.4662,15668.0
2020-05-05 12:25:00,189.64,189.77,189.4,189.42,12374.0,170.4483,170.5651,170.2325,170.2505,12374.0
2020-05-05 12:30:00,189.26,189.84,189.15,189.81,5035.0,170.1067,170.628,170.0078,170.601,5035.0
2020-05-05 12:35:00,189.85,190.09,189.74,189.85,9727.0,170.637,170.8527,170.5381,170.637,9727.0
2020-05-05 12:40:00,189.76,190.93,189.73,190.48,26480.0,170.5561,171.6077,170.5291,171.2032,26480.0
2020-05-05 12:45:00,190.48,191.25,190.48,191.25,10956.0,171.2032,171.8953,171.2032,171.8953,10956.0
2020-05-05 12:50:00,191.25,191.65,190.93,191.39,15085.0,171.8953,172.2548,171.6077,172.0212,15085.0
2020-05-05 12:55:00,191.46,191.46,191.1,191.22,4665.0,172.0841,172.0841,171.7605,171.8684,4665.0
2020-05-05 13:00:00,191.3,191.51,191.26,191.39,6448.0,171.9403,172.129,171.9043,172.0212,6448.0
2020-05-05 13:05:00,191.45,191.73,191.35,191.73,3593.0,172.0751,172.3267,171.9852,172.3267,3593.0
2020-05-05 13:10:00,191.8,191.8,191.11,191.12,4525.0,172.3897,172.3897,171.7695,171.7785,4525.0
2020-05-05 13:15:00,191.22,191.27,190.72,190.86,7886.0,171.8684,171.9133,171.419,171.5448,7886.0
2020-05-05 13:20:00,190.83,191.03,190.77,190.9,5063.0,171.5178,171.6976,171.4639,171.5807,5063.0
2020-05-05 13:25:00,190.98,191.38,190.98,191.21,5089.0,171.6526,172.0122,171.6526,171.8594,5089.0
2020-05-05 13:30:00,191.27,191.41,190.99,190.99,2796.0,171.9133,172.0391,171.6616,171.6616,2796.0
2020-05-05 13:35:00,191.09,191.41,190.99,191.36,4166.0,171.7515,172.0391,171.6616,171.9942,4166.0
2020-05-05 13:40:00,191.28,191.55,191.13,191.44,9934.0,171.9223,172.165,171.7875,172.0661,9934.0
2020-05-05 13:45:00,191.48,191.97,191.48,191.84,7006.0,172.102,172.5425,172.102,172.4256,7006.0
2020-05-05 13:50:00,191.92,192.59,191.84,192.47,4063.0,172.4975,173.0997,172.4256,172.9919,4063.0
2020-05-05 13:55:00,192.47,192.93,192.42,192.93,4736.0,172.9919,173.4053,172.9469,173.4053,4736.0
2020-05-05 14:00:00,192.95,192.95,192.36,192.36,5451.0,173.4233,173.4233,172.893,172.893,5451.0
2020-05-05 14:05:00,192.34,192.58,191.86,191.87,7050.0,172.875,173.0907,172.4436,172.4526,7050.0
2020-05-05 14:10:00,191.95,192.08,191.43,191.43,8977.0,172.5245,172.6413,172.0571,172.0571,8977.0
2020-05-05 14:15:00,191.38,191.38,190.91,191.17,12574.0,172.0122,172.0122,171.5897,171.8234,12574.0
2020-05-05 14:20:00,191.21,191.22,190.95,191.06,5298.0,171.8594,171.8684,171.6257,171.7245,5298.0
2020-05-05 14:25:00,191.07,191.24,191.0,191.07,8824.0,171.7335,171.8863,171.6706,171.7335,8824.0
2020-05-05 14:30:00,191.1,191.1,190.7,190.78,3922.0,171.7605,171.7605,171.401,171.4729,3922.0
2020-05-05 14:35:00,190.86,190.9,190.01,190.02,13801.0,171.5448,171.5807,170.7808,170.7898,13801.0
2020-05-05 14:40:00,190.03,190.35,190.02,190.15,15664.0,170.7988,171.0864,170.7898,170.9066,15664.0
2020-05-05 14:45:00,190.22,190.35,190.16,190.23,19967.0,170.9696,171.0864,170.9156,170.9785,19967.0
2020-05-05 14:50:00,190.3,190.87,190.22,190.78,20066.0,171.0415,171.5538,170.9696,171.4729,20066.0
2020-05-05 14:55:00,190.78,190.78,190.55,190.64,17134.0,171.4729,171.4729,171.2662,171.3471,17134.0
2020-05-05 15:00:00,190.64,190.66,190.17,190.35,32545.0,171.3471,171.365,170.9246,171.0864,32545.0
2020-05-05 15:05:00,190.41,190.48,190.13,190.41,13781.0,171.1403,171.2032,170.8887,171.1403,13781.0
2020-05-05 15:10:00,190.41,190.43,189.95,190.13,14457.0,171.1403,171.1583,170.7269,170.8887,14457.0
2020-05-05 15:15:00,190.08,190.08,189.38,189.38,12704.0,170.8437,170.8437,170.2146,170.2146,12704.0
2020-05-05 15:20:00,189.45,189.45,189.02,189.34,13531.0,170.2775,170.2775,169.891,170.1786,13531.0
2020-05-05 15:25:00,189.33,189.37,188.6,188.81,13068.0,170.1696,170.2056,169.5135,169.7022,13068.0
2020-05-05 15:30:00,188.8,189.2,188.6,189.2,9371.0,169.6933,170.0528,169.5135,170.0528,9371.0
2020-05-05 15:35:00,189.13,189.62,188.74,189.2,10344.0,169.9899,170.4303,169.6393,170.0528,10344.0
2020-05-05 15:40:00,189.09,189.33,188.77,189.33,8100.0,169.9539,170.1696,169.6663,170.1696,8100.0
2020-05-05 15:45:00,189.4,189.61,189.02,189.47,18042.0,170.2325,170.4213,169.891,170.2955,18042.0
2020-05-05 15:50:00,189.53,190.24,189.41,189.97,41347.0,170.3494,170.9875,170.2415,170.7449,41347.0
2020-05-05 15:55:00,189.89,189.95,188.71,189.25,54425.0,170.673,170.7269,169.6124,170.0977,54425.0
2020-05-06 09:30:00,189.94,190.0,186.98,187.91,34405.0,170.7179,170.7718,168.0574,168.8933,34405.0
2020-05-06 09:35:00,187.72,188.38,187.48,188.28,9187.0,168.7226,169.3158,168.5068,169.2259,9187.0
2020-05-06 09:40:00,188.28,188.63,187.91,188.0,8214.0,169.2259,169.5405,168.8933,168.9742,8214.0
2020-05-06 09:45:00,188.08,188.09,187.29,187.39,7326.0,169.0461,169.0551,168.3361,168.426,7326.0
2020-05-06 09:50:00,187.33,187.87,187.25,187.58,10830.0,168.372,168.8574,168.3001,168.5967,10830.0
2020-05-06 09:55:00,187.57,187.61,186.8,187.22,9613.0,168.5877,168.6237,167.8957,168.2732,9613.0
2020-05-06 10:00:00,187.23,187.63,186.8,187.01,12352.0,168.2821,168.6417,167.8957,168.0844,12352.0
2020-05-06 10:05:00,186.91,187.3,186.65,186.8,4919.0,167.9945,168.3451,167.7608,167.8957,4919.0
2020-05-06 10:10:00,186.82,186.92,186.55,186.55,4578.0,167.9136,168.0035,167.671,167.671,4578.0
2020-05-06 10:15:00,186.55,187.28,186.38,186.69,25410.0,167.671,168.3271,167.5182,167.7968,25410.0
2020-05-06 10:20:00,186.58,187.0,186.58,186.83,5775.0,167.6979,168.0754,167.6979,167.9226,5775.0
2020-05-06 10:25:00,186.93,187.44,186.86,187.17,9184.0,168.0125,168.4709,167.9496,168.2282,9184.0
2020-05-06 10:30:00,187.18,187.78,187.18,187.3,8028.0,168.2372,168.7765,168.2372,168.3451,8028.0
2020-05-06 10:35:00,187.31,187.76,187.06,187.24,6846.0,168.3541,168.7585,168.1294,168.2911,6846.0
2020-05-06 10:40:00,187.17,187.63,187.13,187.62,10746.0,168.2282,168.6417,168.1923,168.6327,10746.0
2020-05-06 10:45:00,187.53,188.06,187.52,188.02,5704.0,168.5518,169.0282,168.5428,168.9922,5704.0
2020-05-06 10:50:00,188.01,188.08,187.51,187.57,4669.0,168.9832,169.0461,168.5338,168.5877,4669.0
2020-05-06 10:55:00,187.5,187.82,187.48,187.65,8017.0,168.5248,168.8124,168.5068,168.6596,8017.0
2020-05-06 11:00:00,187.66,187.93,187.66,187.8,7654.0,168.6686,168.9113,168.6686,168.7945,7654.0
2020-05-06 11:05:00,187.71,187.81,187.53,187.53,8183.0,168.7136,168.8035,168.5518,168.5518,8183.0
2020-05-06 11:10:00,187.6,187.61,187.12,187.15,6160.0,168.6147,168.6237,168.1833,168.2102,6160.0
2020-05-06 11:15:00,187.15,187.31,187.13,187.22,7903.0,168.2102,168.3541,168.1923,168.2732,7903.0
2020-05-06 11:20:00,187.24,187.25,186.96,186.96,6508.0,168.2911,168.3001,168.0395,168.0395,6508.0
2020-05-06 11:25:00,186.95,187.01,186.11,186.56,8012.0,168.0305,168.0844,167.2755,167.68,8012.0
2020-05-06 11:30:00,186.47,186.92,186.32,186.92,10257.0,167.5991,168.0035,167.4642,168.0035,10257.0
2020-05-06 11:35:00,186.83,187.44,186.79,187.33,4823.0,167.9226,168.4709,167.8867,168.372,4823.0
2020-05-06 11:40:00,187.27,187.96,187.25,187.43,17075.0,168.3181,168.9383,168.3001,168.4619,17075.0
2020-05-06 11:45:00,187.18,187.35,187.01,187.01,5537.0,168.2372,168.39,168.0844,168.0844,5537.0
2020-05-06 11:50:00,186.84,186.87,186.53,186.8,7758.0,167.9316,167.9586,167.653,167.8957,7758.0
2020-05-06 11:55:00,186.71,187.08,186.71,186.94,11349.0,167.8148,168.1473,167.8148,168.0215,11349.0
2020-05-06 12:00:00,186.88,187.01,186.68,187.0,7754.0,167.9676,168.0844,167.7878,168.0754,7754.0
2020-05-06 12:05:00,187.05,187.05,186.77,186.83,4932.0,168.1204,168.1204,167.8687,167.9226,4932.0
2020-05-06 12:10:00,186.79,186.81,186.64,186.75,5703.0,167.8867,167.9047,167.7519,167.8507,5703.0
2020-05-06 12:15:00,186.75,187.16,186.75,187.02,11298.0,167.8507,168.2192,167.8507,168.0934,11298.0
2020-05-06 12:20:00,186.99,187.06,186.61,186.79,4643.0,168.0664,168.1294,167.7249,167.8867,4643.0
2020-05-06 12:25:00,186.83,186.83,186.66,186.79,2200.0,167.9226,167.9226,167.7698,167.8867,2200.0
2020-05-06 12:30:00,186.76,186.9,186.65,186.81,5835.0,167.8597,167.9855,167.7608,167.9047,5835.0
2020-05-06 12:35:00,186.89,186.89,186.39,186.75,8186.0,167.9766,167.9766,167.5272,167.8507,8186.0
2020-05-06 12:40:00,186.71,186.71,186.48,186.68,4700.0,167.8148,167.8148,167.608,167.7878,4700.0
2020-05-06 12:45:00,186.59,186.84,186.59,186.65,3500.0,167.7069,167.9316,167.7069,167.7608,3500.0
2020-05-06 12:50:00,186.71,186.83,186.68,186.73,8304.0,167.8148,167.9226,167.7878,167.8327,8304.0
2020-05-06 12:55:00,186.76,186.85,186.66,186.71,3828.0,167.8597,167.9406,167.7698,167.8148,3828.0
2020-05-06 13:00:00,186.77,186.8,186.31,186.36,5512.0,167.8687,167.8957,167.4553,167.5002,5512.0
2020-05-06 13:05:00,186.43,186.52,186.31,186.4,7001.0,167.5631,167.644,167.4553,167.5361,7001.0
2020-05-06 13:10:00,186.37,186.61,186.25,186.59,7196.0,167.5092,167.7249,167.4013,167.7069,7196.0
2020-05-06 13:15:00,186.59,186.6,186.39,186.51,5106.0,167.7069,167.7159,167.5272,167.635,5106.0
2020-05-06 13:20:00,186.58,186.58,186.2,186.34,6389.0,167.6979,167.6979,167.3564,167.4822,6389.0
2020-05-06 13:25:00,186.35,186.8,186.34,186.8,2819.0,167.4912,167.8957,167.4822,167.8957,2819.0
2020-05-06 13:30:00,186.8,186.87,186.55,186.7,6144.0,167.8957,167.9586,167.671,167.8058,6144.0
2020-05-06 13:35:00,186.67,186.75,186.59,186.59,4853.0,167.7788,167.8507,167.7069,167.7069,4853.0
2020-05-06 13:40:00,186.61,186.62,186.39,186.39,8637.0,167.7249,167.7339,167.5272,167.5272,8637.0
2020-05-06 13:45:00,186.37,186.48,186.2,186.28,6708.0,167.5092,167.608,167.3564,167.4283,6708.0
2020-05-06 13:50:00,186.26,186.44,186.26,186.4,4357.0,167.4103,167.5721,167.4103,167.5361,4357.0
2020-05-06 13:55:00,186.35,186.46,186.27,186.33,3941.0,167.4912,167.5901,167.4193,167.4732,3941.0
2020-05-06 14:00:00,186.24,186.3,185.29,185.7,14883.0,167.3923,167.4463,166.5385,166.907,14883.0
2020-05-06 14:05:00,185.67,185.89,185.59,185.81,6895.0,166.88,167.0778,166.8081,167.0059,6895.0
2020-05-06 14:10:00,185.89,185.89,185.22,185.22,7221.0,167.0778,167.0778,166.4756,166.4756,7221.0
2020-05-06 14:15:00,185.36,185.71,185.31,185.54,6338.0,166.6014,166.916,166.5565,166.7632,6338.0
2020-05-06 14:20:00,185.49,185.63,185.11,185.17,7026.0,166.7182,166.8441,166.3767,166.4306,7026.0
2020-05-06 14:25:00,185.2,185.2,184.6,184.65,13916.0,166.4576,166.4576,165.9183,165.9632,13916.0
2020-05-06 14:30:00,184.59,184.76,184.31,184.76,11297.0,165.9093,166.0621,165.6577,166.0621,11297.0
2020-05-06 14:35:00,184.76,185.2,184.76,185.04,12348.0,166.0621,166.4576,166.0621,166.3138,12348.0
2020-05-06 14:40:00,185.0,185.06,184.5,184.9,8211.0,166.2778,166.3318,165.8284,166.1879,8211.0
2020-05-06 14:45:00,184.94,185.22,184.89,185.09,8028.0,166.2239,166.4756,166.179,166.3587,8028.0
2020-05-06 14:50:00,185.08,185.16,184.85,185.16,6701.0,166.3497,166.4216,166.143,166.4216,6701.0
2020-05-06 14:55:00,185.06,185.31,184.93,184.99,5100.0,166.3318,166.5565,166.2149,166.2688,5100.0
2020-05-06 15:00:00,184.98,185.09,184.65,184.85,5077.0,166.2598,166.3587,165.9632,166.143,5077.0
2020-05-06 15:05:00,184.85,184.94,184.71,184.93,3752.0,166.143,166.2239,166.0172,166.2149,3752.0
2020-05-06 15:10:00,184.83,184.9,184.56,184.64,8432.0,166.125,166.1879,165.8824,165.9543,8432.0
2020-05-06 15:15:00,184.63,184.88,184.63,184.84,4676.0,165.9453,166.17,165.9453,166.134,4676.0
2020-05-06 15:20:00,184.84,184.85,184.69,184.74,3458.0,166.134,166.143,165.9992,166.0441,3458.0
2020-05-06 15:25:00,184.72,184.77,184.26,184.34,7453.0,166.0262,166.0711,165.6127,165.6846,7453.0
2020-05-06 15:30:00,184.28,184.28,183.42,183.43,11299.0,165.6307,165.6307,164.8577,164.8667,11299.0
2020-05-06 15:35:00,183.4,183.48,182.76,182.93,15834.0,164.8397,164.9117,164.2645,164.4173,15834.0
2020-05-06 15:40:00,182.86,182.95,182.41,182.8,12282.0,164.3544,164.4353,163.9499,164.3005,12282.0
2020-05-06 15:45:00,182.84,182.84,182.23,182.24,19069.0,164.3364,164.3364,163.7882,163.7971,19069.0
2020-05-06 15:50:00,182.32,183.01,182.32,182.95,27552.0,163.869,164.4892,163.869,164.4353,27552.0
2020-05-06 15:55:00,182.84,183.19,182.36,182.45,54544.0,164.3364,164.651,163.905,163.9859,54544.0
2020-05-07 09:30:00,185.0,185.75,184.66,184.67,19845.0,166.2778,166.9519,165.9722,165.9812,19845.0
2020-05-07 09:35:00,184.51,185.0,184.0,184.77,3650.0,165.8374,166.2778,165.379,166.0711,3650.0
2020-05-07 09:40:00,184.61,184.99,184.34,184.34,3564.0,165.9273,166.2688,165.6846,165.6846,3564.0
2020-05-07 09:45:00,184.34,184.52,184.19,184.49,4866.0,165.6846,165.8464,165.5498,165.8194,4866.0
2020-05-07 09:50:00,184.53,184.65,184.03,184.46,16244.0,165.8554,165.9632,165.406,165.7925,16244.0
2020-05-07 09:55:00,184.5,184.71,184.35,184.45,28082.0,165.8284,166.0172,165.6936,165.7835,28082.0
2020-05-07 10:00:00,184.52,184.64,184.2,184.27,7912.0,165.8464,165.9543,165.5588,165.6217,7912.0
2020-05-07 10:05:00,184.29,184.4,184.18,184.35,8157.0,165.6397,165.7385,165.5408,165.6936,8157.0
2020-05-07 10:10:00,184.39,184.45,183.44,183.63,7981.0,165.7296,165.7835,164.8757,165.0465,7981.0
2020-05-07 10:15:00,183.69,184.25,183.6,184.25,9656.0,165.1004,165.6037,165.0195,165.6037,9656.0
2020-05-07 10:20:00,184.15,184.15,183.9,184.09,6220.0,165.5138,165.5138,165.2891,165.4599,6220.0
2020-05-07 10:25:00,184.08,184.23,183.96,184.09,7627.0,165.4509,165.5857,165.3431,165.4599,7627.0
2020-05-07 10:30:00,184.1,184.5,184.05,184.46,21499.0,165.4689,165.8284,165.424,165.7925,21499.0
2020-05-07 10:35:00,184.37,184.47,184.06,184.13,7012.0,165.7116,165.8015,165.433,165.4959,7012.0
2020-05-07 10:40:00,184.14,184.5,184.14,184.39,20243.0,165.5049,165.8284,165.5049,165.7296,20243.0
2020-05-07 10:45:00,184.43,184.43,184.08,184.1,14448.0,165.7655,165.7655,165.4509,165.4689,14448.0
2020-05-07 10:50:00,184.15,184.44,184.0,184.17,19644.0,165.5138,165.7745,165.379,165.5318,19644.0
2020-05-07 10:55:00,184.2,184.27,183.46,183.47,14007.0,165.5588,165.6217,164.8937,164.9027,14007.0
2020-05-07 11:00:00,183.46,183.6,183.19,183.34,12312.0,164.8937,165.0195,164.651,164.7858,12312.0
2020-05-07 11:05:00,183.25,183.72,183.1,183.64,12419.0,164.7049,165.1274,164.5701,165.0555,12419.0
2020-05-07 11:10:00,183.61,183.96,183.55,183.84,11931.0,165.0285,165.3431,164.9746,165.2352,11931.0
2020-05-07 11:15:00,183.79,184.34,183.74,184.34,16394.0,165.1903,165.6846,165.1453,165.6846,16394.0
2020-05-07 11:20:00,184.36,184.59,184.24,184.4,12082.0,165.7026,165.9093,165.5947,165.7385,12082.0
2020-05-07 11:25:00,184.37,184.53,184.26,184.38,6120.0,165.7116,165.8554,165.6127,165.7206,6120.0
2020-05-07 11:30:00,184.44,184.6,184.35,184.42,3801.0,165.7745,165.9183,165.6936,165.7565,3801.0
2020-05-07 11:35:00,184.42,184.45,183.92,183.92,5783.0,165.7565,165.7835,165.3071,165.3071,5783.0
2020-05-07 11:40:00,183.88,184.57,183.88,184.57,4734.0,165.2712,165.8913,165.2712,165.8913,4734.0
2020-05-07 11:45:00,184.52,184.76,184.41,184.55,3988.0,165.8464,166.0621,165.7475,165.8734,3988.0
2020-05-07 11:50:00,184.46,184.68,184.36,184.52,10589.0,165.7925,165.9902,165.7026,165.8464,10589.0
2020-05-07 11:55:00,184.47,184.61,184.24,184.61,3701.0,165.8015,165.9273,165.5947,165.9273,3701.0
2020-05-07 12:00:00,184.61,184.79,184.61,184.73,5150.0,165.9273,166.0891,165.9273,166.0351,5150.0
2020-05-07 12:05:00,184.77,185.16,184.66,184.7,10203.0,166.0711,166.4216,165.9722,166.0082,10203.0
2020-05-07 12:10:00,184.7,184.79,184.19,184.64,12488.0,166.0082,166.0891,165.5498,165.9543,12488.0
2020-05-07 12:15:00,184.64,185.09,184.64,184.92,8915.0,165.9543,166.3587,165.9543,166.2059,8915.0
2020-05-07 12:20:00,184.85,185.08,184.64,184.97,11704.0,166.143,166.3497,165.9543,166.2509,11704.0
2020-05-07 12:25:00,185.02,185.09,184.68,184.87,24770.0,166.2958,166.3587,165.9902,166.161,24770.0
2020-05-07 12:30:00,184.97,185.08,184.86,184.96,17302.0,166.2509,166.3497,166.152,166.2419,17302.0
2020-05-07 12:35:00,184.94,185.12,184.62,184.89,13404.0,166.2239,166.3857,165.9363,166.179,13404.0
2020-05-07 12:40:00,184.84,185.21,184.84,184.92,3350.0,166.134,166.4666,166.134,166.2059,3350.0
2020-05-07 12:45:00,184.94,184.94,184.69,184.87,5100.0,166.2239,166.2239,165.9992,166.161,5100.0
2020-05-07 12:50:00,184.92,185.23,184.88,185.17,5190.0,166.2059,166.4845,166.17,166.4306,5190.0
2020-05-07 12:55:00,185.17,185.42,185.06,185.38,6710.0,166.4306,166.6553,166.3318,166.6194,6710.0
2020-05-07 13:00:00,185.37,185.58,185.33,185.47,4779.0,166.6104,166.7991,166.5744,166.7003,4779.0
2020-05-07 13:05:00,185.43,185.43,185.19,185.29,5005.0,166.6643,166.6643,166.4486,166.5385,5005.0
2020-05-07 13:10:00,185.31,185.48,185.3,185.47,5201.0,166.5565,166.7092,166.5475,166.7003,5201.0
2020-05-07 13:15:00,185.39,185.42,185.02,185.06,5046.0,166.6284,166.6553,166.2958,166.3318,5046.0
2020-05-07 13:20:00,185.02,185.12,184.97,184.98,5017.0,166.2958,166.3857,166.2509,166.2598,5017.0
2020-05-07 13:25:00,185.01,185.04,184.81,184.9,4147.0,166.2868,166.3138,166.1071,166.1879,4147.0
2020-05-07 13:30:00,184.9,185.06,184.82,184.95,10939.0,166.1879,166.3318,166.116,166.2329,10939.0
2020-05-07 13:35:00,185.0,185.0,184.84,184.94,5306.0,166.2778,166.2778,166.134,166.2239,5306.0
2020-05-07 13:40:00,184.94,185.28,184.73,185.28,3935.0,166.2239,166.5295,166.0351,166.5295,3935.0
2020-05-07 13:45:00,185.15,185.29,185.08,185.22,3099.0,166.4126,166.5385,166.3497,166.4756,3099.0
2020-05-07 13:50:00,185.21,185.21,184.82,185.03,2601.0,166.4666,166.4666,166.116,166.3048,2601.0
2020-05-07 13:55:00,185.07,185.11,184.85,184.91,7396.0,166.3407,166.3767,166.143,166.1969,7396.0
2020-05-07 14:00:00,184.9,184.9,184.6,184.61,26264.0,166.1879,166.1879,165.9183,165.9273,26264.0
2020-05-07 14:05:00,184.57,184.77,184.5,184.52,21614.0,165.8913,166.0711,165.8284,165.8464,21614.0
2020-05-07 14:10:00,184.58,184.73,184.52,184.57,3825.0,165.9003,166.0351,165.8464,165.8913,3825.0
2020-05-07 14:15:00,184.62,184.69,184.53,184.54,4400.0,165.9363,165.9992,165.8554,165.8644,4400.0
2020-05-07 14:20:00,184.54,184.54,184.29,184.4,4891.0,165.8644,165.8644,165.6397,165.7385,4891.0
2020-05-07 14:25:00,184.3,184.48,184.18,184.25,7173.0,165.6487,165.8104,165.5408,165.6037,7173.0
2020-05-07 14:30:00,184.28,184.28,183.93,183.93,4183.0,165.6307,165.6307,165.3161,165.3161,4183.0
2020-05-07 14:35:00,183.94,184.08,183.88,184.01,7731.0,165.3251,165.4509,165.2712,165.388,7731.0
2020-05-07 14:40:00,183.96,183.96,183.79,183.79,4214.0,165.3431,165.3431,165.1903,165.1903,4214.0
2020-05-07 14:45:00,183.85,183.88,183.68,183.81,8157.0,165.2442,165.2712,165.0914,165.2083,8157.0
2020-05-07 14:50:00,183.68,183.78,183.46,183.78,11003.0,165.0914,165.1813,164.8937,165.1813,11003.0
2020-05-07 14:55:00,183.75,183.75,183.44,183.54,4480.0,165.1543,165.1543,164.8757,164.9656,4480.0
2020-05-07 15:00:00,183.55,183.74,183.17,183.63,8118.0,164.9746,165.1453,164.633,165.0465,8118.0
2020-05-07 15:05:00,183.58,183.89,183.58,183.7,18059.0,165.0015,165.2802,165.0015,165.1094,18059.0
2020-05-07 15:10:00,183.74,183.76,183.55,183.57,13184.0,165.1453,165.1633,164.9746,164.9925,13184.0
2020-05-07 15:15:00,183.56,183.6,182.99,183.3,13870.0,164.9836,165.0195,164.4712,164.7499,13870.0
2020-05-07 15:20:00,183.34,183.38,183.0,183.1,8875.0,164.7858,164.8218,164.4802,164.5701,8875.0
2020-05-07 15:25:00,183.18,183.37,183.09,183.12,12762.0,164.642,164.8128,164.5611,164.5881,12762.0
2020-05-07 15:30:00,183.12,183.15,182.61,182.73,13379.0,164.5881,164.615,164.1297,164.2376,13379.0
2020-05-07 15:35:00,182.75,182.75,182.48,182.48,8338.0,164.2555,164.2555,164.0129,164.0129,8338.0
2020-05-07 15:40:00,182.42,182.6,182.22,182.51,17174.0,163.9589,164.1207,163.7792,164.0398,17174.0
2020-05-07 15:45:00,182.57,182.82,182.35,182.45,26002.0,164.0937,164.3184,163.896,163.9859,26002.0
2020-05-07 15:50:00,182.38,182.85,182.01,182.69,45318.0,163.923,164.3454,163.5904,164.2016,45318.0
2020-05-07 15:55:00,182.66,182.67,182.32,182.49,66213.0,164.1746,164.1836,163.869,164.0218,66213.0
2020-05-08 09:30:00,184.35,184.62,183.17,183.75,25546.0,165.6936,165.9363,164.633,165.1543,25546.0
2020-05-08 09:35:00,183.72,183.72,183.0,183.36,16008.0,165.1274,165.1274,164.4802,164.8038,16008.0
2020-05-08 09:40:00,183.54,183.91,183.51,183.54,7118.0,164.9656,165.2981,164.9386,164.9656,7118.0
2020-05-08 09:45:00,183.7,184.25,183.39,184.18,11561.0,165.1094,165.6037,164.8308,165.5408,11561.0
2020-05-08 09:50:00,184.41,184.49,183.8,183.8,9606.0,165.7475,165.8194,165.1993,165.1993,9606.0
2020-05-08 09:55:00,183.85,184.15,183.38,183.63,15778.0,165.2442,165.5138,164.8218,165.0465,15778.0
2020-05-08 10:00:00,183.77,184.12,183.54,183.82,6725.0,165.1723,165.4869,164.9656,165.2172,6725.0
2020-05-08 10:05:00,183.81,184.13,183.7,183.79,9482.0,165.2083,165.4959,165.1094,165.1903,9482.0
2020-05-08 10:10:00,183.6,183.85,183.51,183.84,7420.0,165.0195,165.2442,164.9386,165.2352,7420.0
2020-05-08 10:15:00,183.84,183.85,183.17,183.2,9561.0,165.2352,165.2442,164.633,164.66,9561.0
2020-05-08 10:20:00,183.18,183.19,182.33,182.63,9215.0,164.642,164.651,163.878,164.1477,9215.0
2020-05-08 10:25:00,182.74,182.97,182.6,182.75,5344.0,164.2465,164.4533,164.1207,164.2555,5344.0
2020-05-08 10:30:00,182.8,182.88,182.59,182.84,10890.0,164.3005,164.3724,164.1117,164.3364,10890.0
2020-05-08 10:35:00,182.79,182.93,182.5,182.5,12440.0,164.2915,164.4173,164.0308,164.0308,12440.0
2020-05-08 10:40:00,182.54,182.67,182.3,182.31,22892.0,164.0668,164.1836,163.8511,163.8601,22892.0
2020-05-08 10:45:00,182.35,182.57,182.25,182.35,34420.0,163.896,164.0937,163.8061,163.896,34420.0
2020-05-08 10:50:00,182.3,182.43,182.23,182.34,11453.0,163.8511,163.9679,163.7882,163.887,11453.0
2020-05-08 10:55:00,182.43,182.43,182.09,182.19,9451.0,163.9679,163.9679,163.6623,163.7522,9451.0
2020-05-08 11:00:00,182.14,182.4,182.04,182.13,13268.0,163.7073,163.9409,163.6174,163.6983,13268.0
2020-05-08 11:05:00,182.14,182.37,181.96,182.04,16268.0,163.7073,163.914,163.5455,163.6174,16268.0
2020-05-08 11:10:00,182.02,182.19,182.02,182.03,12059.0,163.5994,163.7522,163.5994,163.6084,12059.0
2020-05-08 11:15:00,182.08,182.29,181.96,182.23,28636.0,163.6533,163.8421,163.5455,163.7882,28636.0
2020-05-08 11:20:00,182.21,182.21,182.01,182.15,11345.0,163.7702,163.7702,163.5904,163.7162,11345.0
2020-05-08 11:25:00,182.15,182.2,181.96,182.01,12945.0,163.7162,163.7612,163.5455,163.5904,12945.0
2020-05-08 11:30:00,182.01,182.41,181.96,182.34,9312.0,163.5904,163.9499,163.5455,163.887,9312.0
2020-05-08 11:35:00,182.35,182.74,182.29,182.56,7701.0,163.896,164.2465,163.8421,164.0848,7701.0
2020-05-08 11:40:00,182.58,182.72,182.51,182.61,5869.0,164.1027,164.2286,164.0398,164.1297,5869.0
2020-05-08 11:45:00,182.65,182.68,182.42,182.45,12839.0,164.1656,164.1926,163.9589,163.9859,12839.0
2020-05-08 11:50:00,182.48,182.67,182.33,182.57,15161.0,164.0129,164.1836,163.878,164.0937,15161.0
2020-05-08 11:55:00,182.55,182.58,182.47,182.47,14232.0,164.0758,164.1027,164.0039,164.0039,14232.0
2020-05-08 12:00:00,182.48,182.59,181.91,182.06,20015.0,164.0129,164.1117,163.5005,163.6354,20015.0
2020-05-08 12:05:00,182.05,182.11,181.85,181.86,17346.0,163.6264,163.6803,163.4466,163.4556,17346.0
2020-05-08 12:10:00,181.85,181.98,181.81,181.89,15109.0,163.4466,163.5635,163.4107,163.4826,15109.0
2020-05-08 12:15:00,181.86,181.91,181.65,181.67,10503.0,163.4556,163.5005,163.2668,163.2848,10503.0
2020-05-08 12:20:00,181.69,181.89,181.46,181.46,15179.0,163.3028,163.4826,163.0961,163.0961,15179.0
2020-05-08 12:25:00,181.45,181.82,181.39,181.72,11555.0,163.0871,163.4196,163.0332,163.3298,11555.0
2020-05-08 12:30:00,181.72,182.08,181.71,182.03,11031.0,163.3298,163.6533,163.3208,163.6084,11031.0
2020-05-08 12:35:00,182.0,182.01,181.82,181.87,4879.0,163.5814,163.5904,163.4196,163.4646,4879.0
2020-05-08 12:40:00,181.81,181.85,181.75,181.77,6258.0,163.4107,163.4466,163.3567,163.3747,6258.0
2020-05-08 12:45:00,181.78,181.81,181.66,181.71,7371.0,163.3837,163.4107,163.2758,163.3208,7371.0
2020-05-08 12:50:00,181.71,181.81,181.71,181.77,5036.0,163.3208,163.4107,163.3208,163.3747,5036.0
2020-05-08 12:55:00,181.73,181.75,181.31,181.33,14841.0,163.3388,163.3567,162.9613,162.9792,14841.0
2020-05-08 13:00:00,181.38,181.63,181.37,181.57,17054.0,163.0242,163.2489,163.0152,163.1949,17054.0
2020-05-08 13:05:00,181.57,181.59,180.86,181.02,24361.0,163.1949,163.2129,162.5568,162.7006,24361.0
2020-05-08 13:10:00,181.08,181.24,180.95,181.0,10420.0,162.7545,162.8983,162.6377,162.6826,10420.0
2020-05-08 13:15:00,180.99,181.01,180.72,181.01,9002.0,162.6736,162.6916,162.431,162.6916,9002.0
2020-05-08 13:20:00,181.01,181.08,180.78,181.08,11886.0,162.6916,162.7545,162.4849,162.7545,11886.0
2020-05-08 13:25:00,181.14,181.38,181.11,181.12,4466.0,162.8085,163.0242,162.7815,162.7905,4466.0
2020-05-08 13:30:00,181.12,181.16,180.71,180.97,19540.0,162.7905,162.8264,162.422,162.6557,19540.0
2020-05-08 13:35:00,180.92,181.12,180.74,180.94,16537.0,162.6107,162.7905,162.4489,162.6287,16537.0
2020-05-08 13:40:00,180.9,180.9,180.73,180.78,5244.0,162.5927,162.5927,162.44,162.4849,5244.0
2020-05-08 13:45:00,180.67,180.74,180.32,180.35,11193.0,162.386,162.4489,162.0714,162.0984,11193.0
2020-05-08 13:50:00,180.31,180.47,180.27,180.46,33365.0,162.0625,162.2063,162.0265,162.1973,33365.0
2020-05-08 13:55:00,180.43,180.56,180.3,180.49,47412.0,162.1703,162.2872,162.0535,162.2242,47412.0
2020-05-08 14:00:00,180.5,180.87,180.49,180.72,13340.0,162.2332,162.5658,162.2242,162.431,13340.0
2020-05-08 14:05:00,180.8,181.09,180.71,181.0,15252.0,162.5029,162.7635,162.422,162.6826,15252.0
2020-05-08 14:10:00,181.03,181.54,181.01,181.52,8116.0,162.7096,163.168,162.6916,163.15,8116.0
2020-05-08 14:15:00,181.53,181.6,181.32,181.38,11248.0,163.159,163.2219,162.9702,163.0242,11248.0
2020-05-08 14:20:00,181.37,181.42,181.33,181.36,11314.0,163.0152,163.0601,162.9792,163.0062,11314.0
2020-05-08 14:25:00,181.35,181.37,181.01,181.03,7417.0,162.9972,163.0152,162.6916,162.7096,7417.0
2020-05-08 14:30:00,181.04,181.1,180.69,180.87,13360.0,162.7186,162.7725,162.404,162.5658,13360.0
2020-05-08 14:35:00,180.84,180.87,180.54,180.55,10307.0,162.5388,162.5658,162.2692,162.2782,10307.0
2020-05-08 14:40:00,180.59,180.64,180.43,180.45,14467.0,162.3141,162.3591,162.1703,162.1883,14467.0
2020-05-08 14:45:00,180.48,180.78,180.36,180.63,16982.0,162.2153,162.4849,162.1074,162.3501,16982.0
2020-05-08 14:50:00,180.66,180.69,180.49,180.5,23333.0,162.377,162.404,162.2242,162.2332,23333.0
2020-05-08 14:55:00,180.53,180.57,180.38,180.47,21769.0,162.2602,162.2961,162.1254,162.2063,21769.0
2020-05-08 15:00:00,180.48,180.54,180.4,180.51,27688.0,162.2153,162.2692,162.1433,162.2422,27688.0
2020-05-08 15:05:00,180.52,180.52,180.32,180.47,24914.0,162.2512,162.2512,162.0714,162.2063,24914.0
2020-05-08 15:10:00,180.44,180.52,180.24,180.52,22813.0,162.1793,162.2512,161.9995,162.2512,22813.0
2020-05-08 15:15:00,180.52,180.79,180.51,180.76,15757.0,162.2512,162.4939,162.2422,162.4669,15757.0
2020-05-08 15:20:00,180.76,180.99,180.72,180.84,20182.0,162.4669,162.6736,162.431,162.5388,20182.0
2020-05-08 15:25:00,180.84,180.96,180.61,180.77,38486.0,162.5388,162.6467,162.3321,162.4759,38486.0
2020-05-08 15:30:00,180.77,181.27,180.67,181.1,62075.0,162.4759,162.9253,162.386,162.7725,62075.0
2020-05-08 15:35:00,181.02,181.3,180.97,181.2,18773.0,162.7006,162.9523,162.6557,162.8624,18773.0
2020-05-08 15:40:00,181.23,181.28,181.08,181.17,20357.0,162.8894,162.9343,162.7545,162.8354,20357.0
2020-05-08 15:45:00,181.13,181.13,180.66,180.78,47323.0,162.7995,162.7995,162.377,162.4849,47323.0
2020-05-08 15:50:00,180.86,181.45,180.67,181.44,55644.0,162.5568,163.0871,162.386,163.0781,55644.0
2020-05-08 15:55:00,181.44,181.44,180.61,180.77,127333.0,163.0781,163.0781,162.3321,162.4759,127333.0
2020-05-11 09:30:00,180.0,180.0,178.25,179.2,39039.0,161.7838,161.7838,160.2109,161.0648,39039.0
2020-05-11 09:35:00,179.39,180.95,179.08,180.81,16893.0,161.2356,162.6377,160.9569,162.5119,16893.0
2020-05-11 09:40:00,180.78,181.34,180.45,180.65,30227.0,162.4849,162.9882,162.1883,162.368,30227.0
2020-05-11 09:45:00,180.81,181.05,180.56,180.95,12701.0,162.5119,162.7276,162.2872,162.6377,12701.0
2020-05-11 09:50:00,180.9,180.9,180.09,180.3,15362.0,162.5927,162.5927,161.8647,162.0535,15362.0
2020-05-11 09:55:00,180.05,180.37,179.61,179.71,24192.0,161.8288,162.1164,161.4333,161.5232,24192.0
2020-05-11 10:00:00,179.57,179.6,179.07,179.11,31162.0,161.3973,161.4243,160.9479,160.9839,31162.0
2020-05-11 10:05:00,179.18,179.97,179.17,179.97,14214.0,161.0468,161.7569,161.0378,161.7569,14214.0
2020-05-11 10:10:00,180.01,180.12,179.42,179.77,9633.0,161.7928,161.8917,161.2625,161.5771,9633.0
2020-05-11 10:15:00,179.7,179.81,179.52,179.64,4200.0,161.5142,161.6131,161.3524,161.4603,4200.0
2020-05-11 10:20:00,179.61,179.8,179.42,179.63,10504.0,161.4333,161.6041,161.2625,161.4513,10504.0
2020-05-11 10:25:00,179.69,179.8,179.44,179.44,9445.0,161.5052,161.6041,161.2805,161.2805,9445.0
2020-05-11 10:30:00,179.4,179.54,179.29,179.48,1957.0,161.2446,161.3704,161.1457,161.3165,1957.0
2020-05-11 10:35:00,179.55,179.85,179.14,179.23,9559.0,161.3794,161.649,161.0109,161.0918,9559.0
2020-05-11 10:40:00,179.29,179.37,178.87,178.88,10747.0,161.1457,161.2176,160.7682,160.7772,10747.0
2020-05-11 10:45:00,178.95,179.09,178.79,178.92,10162.0,160.8401,160.9659,160.6963,160.8131,10162.0
2020-05-11 10:50:00,178.96,179.02,178.54,178.62,7094.0,160.8491,160.903,160.4716,160.5435,7094.0
2020-05-11 10:55:00,178.51,178.62,178.34,178.42,6150.0,160.4446,160.5435,160.2918,160.3637,6150.0
2020-05-11 11:00:00,178.53,178.58,178.36,178.45,5645.0,160.4626,160.5075,160.3098,160.3907,5645.0
2020-05-11 11:05:00,178.45,178.55,178.12,178.48,31574.0,160.3907,160.4806,160.0941,160.4177,31574.0
2020-05-11 11:10:00,178.38,178.38,178.03,178.37,11444.0,160.3278,160.3278,160.0132,160.3188,11444.0
2020-05-11 11:15:00,178.28,178.75,178.28,178.46,6908.0,160.2379,160.6603,160.2379,160.3997,6908.0
2020-05-11 11:20:00,178.44,178.63,178.31,178.34,4099.0,160.3817,160.5525,160.2649,160.2918,4099.0
2020-05-11 11:25:00,178.26,178.67,178.21,178.67,11369.0,160.2199,160.5884,160.175,160.5884,11369.0
2020-05-11 11:30:00,178.6,178.91,178.49,178.76,38055.0,160.5255,160.8041,160.4266,160.6693,38055.0
2020-05-11 11:35:00,178.86,179.13,178.76,178.93,16993.0,160.7592,161.0019,160.6693,160.8221,16993.0
2020-05-11 11:40:00,178.93,179.03,178.9,179.03,17028.0,160.8221,160.912,160.7952,160.912,17028.0
2020-05-11 11:45:00,179.15,179.15,178.87,179.06,5351.0,161.0199,161.0199,160.7682,160.939,5351.0
2020-05-11 11:50:00,179.06,179.31,178.95,179.18,7467.0,160.939,161.1637,160.8401,161.0468,7467.0
2020-05-11 11:55:00,179.28,179.38,179.03,179.12,7240.0,161.1367,161.2266,160.912,160.9929,7240.0
2020-05-11 12:00:00,179.24,179.27,178.93,179.12,5600.0,161.1007,161.1277,160.8221,160.9929,5600.0
2020-05-11 12:05:00,179.19,179.29,179.06,179.13,10527.0,161.0558,161.1457,160.939,161.0019,10527.0
2020-05-11 12:10:00,179.16,179.23,178.94,179.15,5971.0,161.0288,161.0918,160.8311,161.0199,5971.0
2020-05-11 12:15:00,179.11,179.45,179.03,179.4,11795.0,160.9839,161.2895,160.912,161.2446,11795.0
2020-05-11 12:20:00,179.43,179.7,179.4,179.48,6112.0,161.2715,161.5142,161.2446,161.3165,6112.0
2020-05-11 12:25:00,179.47,179.84,179.43,179.84,3903.0,161.3075,161.64,161.2715,161.64,3903.0
2020-05-11 12:30:00,179.95,180.11,179.83,180.0,8307.0,161.7389,161.8827,161.631,161.7838,8307.0
2020-05-11 12:35:00,180.1,180.64,180.05,180.64,8802.0,161.8737,162.3591,161.8288,162.3591,8802.0
2020-05-11 12:40:00,180.7,180.83,180.47,180.81,6048.0,162.413,162.5298,162.2063,162.5119,6048.0
2020-05-11 12:45:00,180.89,180.89,180.35,180.47,25219.0,162.5838,162.5838,162.0984,162.2063,25219.0
2020-05-11 12:50:00,180.44,180.6,180.29,180.47,4786.0,162.1793,162.3231,162.0445,162.2063,4786.0
2020-05-11 12:55:00,180.43,180.7,180.43,180.6,5807.0,162.1703,162.413,162.1703,162.3231,5807.0
2020-05-11 13:00:00,180.59,180.6,180.39,180.41,7478.0,162.3141,162.3231,162.1344,162.1523,7478.0
2020-05-11 13:05:00,180.32,180.55,180.26,180.55,11605.0,162.0714,162.2782,162.0175,162.2782,11605.0
2020-05-11 13:10:00,180.49,180.7,180.42,180.66,13066.0,162.2242,162.413,162.1613,162.377,13066.0
2020-05-11 13:15:00,180.7,180.81,180.67,180.73,11928.0,162.413,162.5119,162.386,162.44,11928.0
2020-05-11 13:20:00,180.76,180.8,180.2,180.46,14519.0,162.4669,162.5029,161.9636,162.1973,14519.0
2020-05-11 13:25:00,180.56,180.56,180.27,180.51,9113.0,162.2872,162.2872,162.0265,162.2422,9113.0
2020-05-11 13:30:00,180.51,180.59,180.4,180.49,7569.0,162.2422,162.3141,162.1433,162.2242,7569.0
2020-05-11 13:35:00,180.5,180.74,180.28,180.73,6517.0,162.2332,162.4489,162.0355,162.44,6517.0
2020-05-11 13:40:00,180.65,180.75,180.42,180.5,9132.0,162.368,162.4579,162.1613,162.2332,9132.0
2020-05-11 13:45:00,180.53,180.53,180.22,180.45,111726.0,162.2602,162.2602,161.9816,162.1883,111726.0
2020-05-11 13:50:00,180.41,180.71,180.34,180.61,5726.0,162.1523,162.422,162.0894,162.3321,5726.0
2020-05-11 13:55:00,180.51,180.57,180.18,180.23,5636.0,162.2422,162.2961,161.9456,161.9906,5636.0
2020-05-11 14:00:00,180.17,180.57,180.15,180.18,85379.0,161.9366,162.2961,161.9186,161.9456,85379.0
2020-05-11 14:05:00,180.14,180.36,180.03,180.33,3700.0,161.9097,162.1074,161.8108,162.0804,3700.0
2020-05-11 14:10:00,180.27,180.34,179.87,179.87,9037.0,162.0265,162.0894,161.667,161.667,9037.0
2020-05-11 14:15:00,179.82,180.12,179.81,180.12,8869.0,161.622,161.8917,161.6131,161.8917,8869.0
2020-05-11 14:20:00,180.1,180.28,179.85,179.85,8597.0,161.8737,162.0355,161.649,161.649,8597.0
2020-05-11 14:25:00,179.86,179.94,179.69,179.87,5625.0,161.658,161.7299,161.5052,161.667,5625.0
2020-05-11 14:30:00,179.89,180.15,179.88,180.12,7078.0,161.685,161.9186,161.676,161.8917,7078.0
2020-05-11 14:35:00,180.03,180.29,179.9,180.21,4627.0,161.8108,162.0445,161.6939,161.9726,4627.0
2020-05-11 14:40:00,180.21,180.42,180.11,180.26,10430.0,161.9726,162.1613,161.8827,162.0175,10430.0
2020-05-11 14:45:00,180.31,180.31,180.03,180.06,12260.0,162.0625,162.0625,161.8108,161.8378,12260.0
2020-05-11 14:50:00,180.01,180.29,180.01,180.11,10141.0,161.7928,162.0445,161.7928,161.8827,10141.0
2020-05-11 14:55:00,180.17,180.17,179.94,180.01,9200.0,161.9366,161.9366,161.7299,161.7928,9200.0
2020-05-11 15:00:00,180.01,180.27,180.01,180.16,10364.0,161.7928,162.0265,161.7928,161.9276,10364.0
2020-05-11 15:05:00,180.18,180.31,179.96,180.31,19184.0,161.9456,162.0625,161.7479,162.0625,19184.0
2020-05-11 15:10:00,180.25,180.41,180.16,180.19,14215.0,162.0085,162.1523,161.9276,161.9546,14215.0
2020-05-11 15:15:00,180.25,180.3,180.02,180.13,22004.0,162.0085,162.0535,161.8018,161.9007,22004.0
2020-05-11 15:20:00,180.17,180.17,180.02,180.03,11731.0,161.9366,161.9366,161.8018,161.8108,11731.0
2020-05-11 15:25:00,180.03,180.03,179.88,179.94,17782.0,161.8108,161.8108,161.676,161.7299,17782.0
2020-05-11 15:30:00,179.89,180.19,179.79,180.12,16165.0,161.685,161.9546,161.5951,161.8917,16165.0
2020-05-11 15:35:00,180.01,180.11,179.88,180.03,12164.0,161.7928,161.8827,161.676,161.8108,12164.0
2020-05-11 15:40:00,180.13,180.26,179.98,180.19,13098.0,161.9007,162.0175,161.7659,161.9546,13098.0
2020-05-11 15:45:00,180.17,180.4,180.01,180.15,26362.0,161.9366,162.1433,161.7928,161.9186,26362.0
2020-05-11 15:50:00,179.74,180.14,179.6,179.8,40734.0,161.5501,161.9097,161.4243,161.6041,40734.0
2020-05-11 15:55:00,179.82,179.89,179.22,179.39,60075.0,161.622,161.685,161.0828,161.2356,60075.0
2020-05-12 09:30:00,180.0,180.95,179.67,180.33,22461.0,161.7838,162.6377,161.4872,162.0804,22461.0
2020-05-12 09:35:00,180.42,180.57,179.8,180.13,16973.0,162.1613,162.2961,161.6041,161.9007,16973.0
2020-05-12 09:40:00,180.1,180.3,179.52,179.6,8735.0,161.8737,162.0535,161.3524,161.4243,8735.0
2020-05-12 09:45:00,179.55,179.77,179.45,179.6,13280.0,161.3794,161.5771,161.2895,161.4243,13280.0
2020-05-12 09:50:00,179.75,179.82,179.53,179.8,10509.0,161.5591,161.622,161.3614,161.6041,10509.0
2020-05-12 09:55:00,179.83,180.12,179.75,179.87,7345.0,161.631,161.8917,161.5591,161.667,7345.0
2020-05-12 10:00:00,179.98,181.07,179.98,181.03,32977.0,161.7659,162.7455,161.7659,162.7096,32977.0
2020-05-12 10:05:00,181.08,181.16,180.71,180.75,7701.0,162.7545,162.8264,162.422,162.4579,7701.0
2020-05-12 10:10:00,180.82,180.94,180.6,180.85,10705.0,162.5208,162.6287,162.3231,162.5478,10705.0
2020-05-12 10:15:00,180.81,180.99,180.44,180.44,14336.0,162.5119,162.6736,162.1793,162.1793,14336.0
2020-05-12 10:20:00,180.44,180.54,180.14,180.26,22537.0,162.1793,162.2692,161.9097,162.0175,22537.0
2020-05-12 10:25:00,180.22,180.33,180.03,180.22,14022.0,161.9816,162.0804,161.8108,161.9816,14022.0
2020-05-12 10:30:00,180.23,180.48,180.22,180.42,4853.0,161.9906,162.2153,161.9816,162.1613,4853.0
2020-05-12 10:35:00,180.34,181.0,180.25,180.91,9476.0,162.0894,162.6826,162.0085,162.6017,9476.0
2020-05-12 10:40:00,180.94,181.22,180.83,181.19,9210.0,162.6287,162.8804,162.5298,162.8534,9210.0
2020-05-12 10:45:00,181.27,181.4,180.95,180.95,11605.0,162.9253,163.0421,162.6377,162.6377,11605.0
2020-05-12 10:50:00,181.01,181.25,180.89,181.19,6476.0,162.6916,162.9073,162.5838,162.8534,6476.0
2020-05-12 10:55:00,181.34,181.84,181.34,181.8,14522.0,162.9882,163.4376,162.9882,163.4017,14522.0
2020-05-12 11:00:00,181.74,181.97,181.67,181.9,26015.0,163.3477,163.5545,163.2848,163.4915,26015.0
2020-05-12 11:05:00,182.0,182.33,181.96,182.33,3961.0,163.5814,163.878,163.5455,163.878,3961.0
2020-05-12 11:10:00,182.3,182.44,182.17,182.23,36240.0,163.8511,163.9769,163.7342,163.7882,36240.0
2020-05-12 11:15:00,182.25,182.49,182.1,182.38,50527.0,163.8061,164.0218,163.6713,163.923,50527.0
2020-05-12 11:20:00,182.41,182.97,182.32,182.9,12405.0,163.9499,164.4533,163.869,164.3903,12405.0
2020-05-12 11:25:00,182.83,183.07,182.74,182.78,17619.0,164.3274,164.5431,164.2465,164.2825,17619.0
2020-05-12 11:30:00,182.74,183.5,182.67,183.34,19622.0,164.2465,164.9296,164.1836,164.7858,19622.0
2020-05-12 11:35:00,183.38,183.68,183.33,183.67,15799.0,164.8218,165.0914,164.7768,165.0824,15799.0
2020-05-12 11:40:00,183.67,183.88,183.46,183.57,5952.0,165.0824,165.2712,164.8937,164.9925,5952.0
2020-05-12 11:45:00,183.65,183.7,183.34,183.56,7240.0,165.0644,165.1094,164.7858,164.9836,7240.0
2020-05-12 11:50:00,183.62,183.7,183.47,183.5,5966.0,165.0375,165.1094,164.9027,164.9296,5966.0
2020-05-12 11:55:00,183.51,183.65,183.49,183.65,3181.0,164.9386,165.0644,164.9206,165.0644,3181.0
2020-05-12 12:00:00,183.63,183.8,183.52,183.72,15500.0,165.0465,165.1993,164.9476,165.1274,15500.0
2020-05-12 12:05:00,183.81,183.84,183.59,183.6,7676.0,165.2083,165.2352,165.0105,165.0195,7676.0
2020-05-12 12:10:00,183.6,183.74,183.54,183.65,9219.0,165.0195,165.1453,164.9656,165.0644,9219.0
2020-05-12 12:15:00,183.64,183.96,183.45,183.94,14029.0,165.0555,165.3431,164.8847,165.3251,14029.0
2020-05-12 12:20:00,183.95,184.05,183.71,183.71,19997.0,165.3341,165.424,165.1184,165.1184,19997.0
2020-05-12 12:25:00,183.71,183.84,183.47,183.59,31302.0,165.1184,165.2352,164.9027,165.0105,31302.0
2020-05-12 12:30:00,183.56,183.71,183.49,183.56,7787.0,164.9836,165.1184,164.9206,164.9836,7787.0
2020-05-12 12:35:00,183.54,183.79,183.42,183.78,5227.0,164.9656,165.1903,164.8577,165.1813,5227.0
2020-05-12 12:40:00,183.79,183.79,183.3,183.34,5304.0,165.1903,165.1903,164.7499,164.7858,5304.0
2020-05-12 12:45:00,183.34,183.34,183.22,183.28,9462.0,164.7858,164.7858,164.678,164.7319,9462.0
2020-05-12 12:50:00,183.28,183.42,183.19,183.41,5648.0,164.7319,164.8577,164.651,164.8487,5648.0
2020-05-12 12:55:00,183.38,183.65,183.38,183.55,7943.0,164.8218,165.0644,164.8218,164.9746,7943.0
2020-05-12 13:00:00,183.53,183.62,183.28,183.3,9832.0,164.9566,165.0375,164.7319,164.7499,9832.0
2020-05-12 13:05:00,183.33,183.46,183.3,183.4,8544.0,164.7768,164.8937,164.7499,164.8397,8544.0
2020-05-12 13:10:00,183.4,183.4,183.17,183.3,18030.0,164.8397,164.8397,164.633,164.7499,18030.0
2020-05-12 13:15:00,183.38,183.49,183.26,183.45,15158.0,164.8218,164.9206,164.7139,164.8847,15158.0
2020-05-12 13:20:00,183.44,183.49,183.18,183.18,6954.0,164.8757,164.9206,164.642,164.642,6954.0
2020-05-12 13:25:00,183.03,183.49,183.03,183.47,14140.0,164.5072,164.9206,164.5072,164.9027,14140.0
2020-05-12 13:30:00,183.42,183.8,183.42,183.69,6568.0,164.8577,165.1993,164.8577,165.1004,6568.0
2020-05-12 13:35:00,183.72,184.0,183.67,183.99,6972.0,165.1274,165.379,165.0824,165.37,6972.0
2020-05-12 13:40:00,183.99,184.03,183.62,183.93,17955.0,165.37,165.406,165.0375,165.3161,17955.0
2020-05-12 13:45:00,183.9,184.02,183.52,183.66,22394.0,165.2891,165.397,164.9476,165.0734,22394.0
2020-05-12 13:50:00,183.54,183.73,183.39,183.5,8863.0,164.9656,165.1364,164.8308,164.9296,8863.0
2020-05-12 13:55:00,183.5,183.64,183.44,183.6,11550.0,164.9296,165.0555,164.8757,165.0195,11550.0
2020-05-12 14:00:00,183.6,183.6,183.18,183.27,9975.0,165.0195,165.0195,164.642,164.7229,9975.0
2020-05-12 14:05:00,183.3,183.51,183.25,183.42,9144.0,164.7499,164.9386,164.7049,164.8577,9144.0
2020-05-12 14:10:00,183.4,183.53,183.36,183.36,10875.0,164.8397,164.9566,164.8038,164.8038,10875.0
2020-05-12 14:15:00,183.38,183.47,183.24,183.31,20118.0,164.8218,164.9027,164.6959,164.7589,20118.0
2020-05-12 14:20:00,183.36,183.48,183.32,183.4,9903.0,164.8038,164.9117,164.7678,164.8397,9903.0
2020-05-12 14:25:00,183.41,183.53,183.39,183.52,6501.0,164.8487,164.9566,164.8308,164.9476,6501.0
2020-05-12 14:30:00,183.52,183.69,183.43,183.69,14400.0,164.9476,165.1004,164.8667,165.1004,14400.0
2020-05-12 14:35:00,183.69,183.98,183.6,183.92,15341.0,165.1004,165.361,165.0195,165.3071,15341.0
2020-05-12 14:40:00,183.89,183.89,183.24,183.56,7881.0,165.2802,165.2802,164.6959,164.9836,7881.0
2020-05-12 14:45:00,183.48,183.56,183.24,183.24,6409.0,164.9117,164.9836,164.6959,164.6959,6409.0
2020-05-12 14:50:00,183.25,183.55,183.25,183.52,6843.0,164.7049,164.9746,164.7049,164.9476,6843.0
2020-05-12 14:55:00,183.48,183.48,183.11,183.13,7876.0,164.9117,164.9117,164.5791,164.5971,7876.0
2020-05-12 15:00:00,183.09,183.1,182.64,182.77,9636.0,164.5611,164.5701,164.1567,164.2735,9636.0
2020-05-12 15:05:00,182.8,182.92,182.67,182.79,6049.0,164.3005,164.4083,164.1836,164.2915,6049.0
2020-05-12 15:10:00,182.69,182.73,182.25,182.33,10150.0,164.2016,164.2376,163.8061,163.878,10150.0
2020-05-12 15:15:00,182.32,182.55,182.15,182.15,8725.0,163.869,164.0758,163.7162,163.7162,8725.0
2020-05-12 15:20:00,182.12,182.22,181.68,181.68,18885.0,163.6893,163.7792,163.2938,163.2938,18885.0
2020-05-12 15:25:00,181.64,181.64,181.26,181.34,57777.0,163.2579,163.2579,162.9163,162.9882,57777.0
2020-05-12 15:30:00,181.3,181.46,181.07,181.09,17224.0,162.9523,163.0961,162.7455,162.7635,17224.0
2020-05-12 15:35:00,181.1,181.46,180.88,181.46,18840.0,162.7725,163.0961,162.5748,163.0961,18840.0
2020-05-12 15:40:00,181.37,181.41,181.05,181.15,31902.0,163.0152,163.0511,162.7276,162.8174,31902.0
2020-05-12 15:45:00,181.14,181.7,180.96,181.49,33182.0,162.8085,163.3118,162.6467,163.123,33182.0
2020-05-12 15:50:00,181.47,181.59,181.09,181.46,37977.0,163.1051,163.2129,162.7635,163.0961,37977.0
2020-05-12 15:55:00,181.46,181.57,180.61,180.76,70479.0,163.0961,163.1949,162.3321,162.4669,70479.0
2020-05-13 09:30:00,180.13,180.88,177.81,178.4,39343.0,161.9007,162.5748,159.8155,160.3458,39343.0
2020-05-13 09:35:00,178.09,178.48,177.02,177.64,15273.0,160.0671,160.4177,159.1054,159.6627,15273.0
2020-05-13 09:40:00,177.66,177.68,177.18,177.24,4500.0,159.6806,159.6986,159.2492,159.3031,4500.0
2020-05-13 09:45:00,177.0,177.53,176.88,177.35,8901.0,159.0874,159.5638,158.9796,159.402,8901.0
2020-05-13 09:50:00,177.39,177.85,177.39,177.56,7170.0,159.438,159.8514,159.438,159.5908,7170.0
2020-05-13 09:55:00,177.71,177.71,177.14,177.31,9288.0,159.7256,159.7256,159.2133,159.3661,9288.0
2020-05-13 10:00:00,177.5,178.18,177.45,178.18,8677.0,159.5368,160.148,159.4919,160.148,8677.0
2020-05-13 10:05:00,178.31,178.66,178.2,178.39,6902.0,160.2649,160.5794,160.166,160.3368,6902.0
2020-05-13 10:10:00,178.23,178.42,177.93,177.93,2185.0,160.193,160.3637,159.9233,159.9233,2185.0
2020-05-13 10:15:00,177.92,178.13,177.77,177.86,6273.0,159.9143,160.1031,159.7795,159.8604,6273.0
2020-05-13 10:20:00,177.74,177.92,177.58,177.64,4701.0,159.7525,159.9143,159.6087,159.6627,4701.0
2020-05-13 10:25:00,177.69,178.35,177.53,178.13,6676.0,159.7076,160.3008,159.5638,160.1031,6676.0
2020-05-13 10:30:00,178.26,178.62,178.14,178.26,9050.0,160.2199,160.5435,160.1121,160.2199,9050.0
2020-05-13 10:35:00,178.24,178.4,177.88,177.89,2600.0,160.2019,160.3458,159.8784,159.8874,2600.0
2020-05-13 10:40:00,177.88,177.95,177.71,177.81,4000.0,159.8784,159.9413,159.7256,159.8155,4000.0
2020-05-13 10:45:00,177.77,177.88,177.68,177.83,7729.0,159.7795,159.8784,159.6986,159.8334,7729.0
2020-05-13 10:50:00,177.8,177.88,177.57,177.62,8219.0,159.8065,159.8784,159.5997,159.6447,8219.0
2020-05-13 10:55:00,177.58,177.64,177.21,177.27,5831.0,159.6087,159.6627,159.2762,159.3301,5831.0
2020-05-13 11:00:00,177.27,177.49,177.15,177.49,6130.0,159.3301,159.5278,159.2223,159.5278,6130.0
2020-05-13 11:05:00,177.54,177.79,177.31,177.65,10781.0,159.5728,159.7975,159.3661,159.6717,10781.0
2020-05-13 11:10:00,177.72,178.0,177.66,177.99,4227.0,159.7346,159.9862,159.6806,159.9772,4227.0
2020-05-13 11:15:00,177.96,178.04,177.15,177.15,7859.0,159.9503,160.0222,159.2223,159.2223,7859.0
2020-05-13 11:20:00,177.13,177.15,176.91,177.04,16628.0,159.2043,159.2223,159.0065,159.1234,16628.0
2020-05-13 11:25:00,176.96,177.75,176.94,177.59,9823.0,159.0515,159.7615,159.0335,159.6177,9823.0
2020-05-13 11:30:00,177.68,178.17,177.46,177.56,6675.0,159.6986,160.139,159.5009,159.5908,6675.0
2020-05-13 11:35:00,177.43,177.5,176.74,176.8,9352.0,159.4739,159.5368,158.8537,158.9077,9352.0
2020-05-13 11:40:00,176.86,176.89,176.69,176.77,8072.0,158.9616,158.9886,158.8088,158.8807,8072.0
2020-05-13 11:45:00,176.78,177.31,176.78,177.3,13132.0,158.8897,159.3661,158.8897,159.3571,13132.0
2020-05-13 11:50:00,177.3,177.39,176.94,177.06,13291.0,159.3571,159.438,159.0335,159.1414,13291.0
2020-05-13 11:55:00,176.99,177.22,176.87,177.22,9662.0,159.0784,159.2852,158.9706,159.2852,9662.0
2020-05-13 12:00:00,177.26,177.64,177.08,177.08,6671.0,159.3211,159.6627,159.1593,159.1593,6671.0
2020-05-13 12:05:00,177.06,177.27,176.95,177.12,7589.0,159.1414,159.3301,159.0425,159.1953,7589.0
2020-05-13 12:10:00,177.16,177.64,177.03,177.29,11000.0,159.2312,159.6627,159.1144,159.3481,11000.0
2020-05-13 12:15:00,177.29,177.38,176.89,176.93,12080.0,159.3481,159.429,158.9886,159.0245,12080.0
2020-05-13 12:20:00,177.05,177.45,177.01,177.4,17207.0,159.1324,159.4919,159.0964,159.447,17207.0
2020-05-13 12:25:00,177.33,177.88,177.31,177.87,8321.0,159.384,159.8784,159.3661,159.8694,8321.0
2020-05-13 12:30:00,177.9,178.18,177.79,178.16,8350.0,159.8964,160.148,159.7975,160.13,8350.0
2020-05-13 12:35:00,178.03,178.27,177.86,178.11,5252.0,160.0132,160.2289,159.8604,160.0851,5252.0
2020-05-13 12:40:00,178.03,178.03,177.63,177.63,4276.0,160.0132,160.0132,159.6537,159.6537,4276.0
2020-05-13 12:45:00,177.71,178.25,177.65,178.23,5468.0,159.7256,160.2109,159.6717,160.193,5468.0
2020-05-13 12:50:00,178.25,178.59,178.25,178.59,4168.0,160.2109,160.5165,160.2109,160.5165,4168.0
2020-05-13 12:55:00,178.61,178.92,178.53,178.89,7665.0,160.5345,160.8131,160.4626,160.7862,7665.0
2020-05-13 13:00:00,178.98,179.04,178.82,178.92,10510.0,160.8671,160.921,160.7232,160.8131,10510.0
2020-05-13 13:05:00,178.95,179.06,178.82,178.99,10702.0,160.8401,160.939,160.7232,160.876,10702.0
2020-05-13 13:10:00,179.03,179.25,178.92,178.98,18022.0,160.912,161.1097,160.8131,160.8671,18022.0
2020-05-13 13:15:00,178.91,178.96,178.57,178.75,10670.0,160.8041,160.8491,160.4985,160.6603,10670.0
2020-05-13 13:20:00,178.81,178.81,178.18,178.35,6566.0,160.7143,160.7143,160.148,160.3008,6566.0
2020-05-13 13:25:00,178.31,178.53,178.12,178.37,4430.0,160.2649,160.4626,160.0941,160.3188,4430.0
2020-05-13 13:30:00,178.3,178.65,178.18,178.18,26839.0,160.2559,160.5705,160.148,160.148,26839.0
2020-05-13 13:35:00,178.22,178.22,177.52,177.64,18996.0,160.184,160.184,159.5548,159.6627,18996.0
2020-05-13 13:40:00,177.65,177.72,177.0,177.09,8264.0,159.6717,159.7346,159.0874,159.1683,8264.0
2020-05-13 13:45:00,177.06,177.17,176.79,176.79,7157.0,159.1414,159.2402,158.8987,158.8987,7157.0
2020-05-13 13:50:00,176.84,176.9,175.88,175.9,13852.0,158.9436,158.9976,158.0808,158.0988,13852.0
2020-05-13 13:55:00,175.9,176.07,175.9,176.05,5971.0,158.0988,158.2515,158.0988,158.2336,5971.0
2020-05-13 14:00:00,176.04,176.16,175.56,175.72,14942.0,158.2246,158.3324,157.7932,157.937,14942.0
2020-05-13 14:05:00,175.76,176.59,175.73,176.55,11980.0,157.9729,158.7189,157.946,158.683,11980.0
2020-05-13 14:10:00,176.55,177.05,176.53,176.92,13013.0,158.683,159.1324,158.665,159.0155,13013.0
2020-05-13 14:15:00,176.85,177.14,176.76,176.78,13228.0,158.9526,159.2133,158.8717,158.8897,13228.0
2020-05-13 14:20:00,176.83,176.91,176.56,176.63,10051.0,158.9346,159.0065,158.692,158.7549,10051.0
2020-05-13 14:25:00,176.6,176.94,176.59,176.69,9214.0,158.7279,159.0335,158.7189,158.8088,9214.0
2020-05-13 14:30:00,176.64,176.73,176.54,176.65,9400.0,158.7639,158.8448,158.674,158.7729,9400.0
2020-05-13 14:35:00,176.57,176.81,176.57,176.75,5016.0,158.7009,158.9167,158.7009,158.8627,5016.0
2020-05-13 14:40:00,176.75,176.85,176.58,176.71,8992.0,158.8627,158.9526,158.7099,158.8268,8992.0
2020-05-13 14:45:00,176.71,177.15,176.71,177.03,18417.0,158.8268,159.2223,158.8268,159.1144,18417.0
2020-05-13 14:50:00,177.09,177.1,176.74,176.87,8945.0,159.1683,159.1773,158.8537,158.9706,8945.0
2020-05-13 14:55:00,176.87,177.06,176.68,176.74,16917.0,158.9706,159.1414,158.7998,158.8537,16917.0
2020-05-13 15:00:00,176.77,177.77,176.77,177.58,9707.0,158.8807,159.7795,158.8807,159.6087,9707.0
2020-05-13 15:05:00,177.53,177.53,176.95,177.23,6252.0,159.5638,159.5638,159.0425,159.2942,6252.0
2020-05-13 15:10:00,177.25,177.42,176.94,177.04,11073.0,159.3121,159.4649,159.0335,159.1234,11073.0
2020-05-13 15:15:00,177.1,177.25,176.97,177.05,11906.0,159.1773,159.3121,159.0605,159.1324,11906.0
2020-05-13 15:20:00,177.09,177.13,176.6,176.64,15885.0,159.1683,159.2043,158.7279,158.7639,15885.0
2020-05-13 15:25:00,176.66,176.98,176.41,176.98,15661.0,158.7818,159.0695,158.5571,159.0695,15661.0
2020-05-13 15:30:00,176.92,177.48,176.78,177.42,30500.0,159.0155,159.5189,158.8897,159.4649,30500.0
2020-05-13 15:35:00,177.35,177.44,176.89,177.06,22948.0,159.402,159.4829,158.9886,159.1414,22948.0
2020-05-13 15:40:00,177.14,177.27,176.78,177.0,27009.0,159.2133,159.3301,158.8897,159.0874,27009.0
2020-05-13 15:45:00,176.98,177.2,176.53,177.2,37478.0,159.0695,159.2672,158.665,159.2672,37478.0
2020-05-13 15:50:00,177.09,177.79,177.09,177.61,30431.0,159.1683,159.7975,159.1683,159.6357,30431.0
2020-05-13 15:55:00,177.55,177.92,177.28,177.5,60518.0,159.5818,159.9143,159.3391,159.5368,60518.0
2020-05-14 09:30:00,175.28,176.28,174.32,174.33,42664.0,157.5415,158.4403,156.6787,156.6876,42664.0
2020-05-14 09:35:00,174.33,174.69,173.88,173.95,6952.0,156.6876,157.0112,156.2832,156.3461,6952.0
2020-05-14 09:40:00,174.17,174.54,173.82,174.24,7283.0,156.5438,156.8764,156.2293,156.6067,7283.0
2020-05-14 09:45:00,174.28,174.28,173.8,173.86,11400.0,156.6427,156.6427,156.2113,156.2652,11400.0
2020-05-14 09:50:00,173.95,174.07,173.23,173.32,18248.0,156.3461,156.454,155.699,155.7799,18248.0
2020-05-14 09:55:00,173.25,173.26,172.23,172.23,17565.0,155.7169,155.7259,154.8002,154.8002,17565.0
2020-05-14 10:00:00,172.4,172.68,171.82,172.34,17092.0,154.953,155.2046,154.4317,154.899,17092.0
2020-05-14 10:05:00,172.35,172.63,172.26,172.56,15780.0,154.908,155.1597,154.8271,155.0968,15780.0
2020-05-14 10:10:00,172.48,172.67,172.12,172.12,11792.0,155.0249,155.1956,154.7013,154.7013,11792.0
2020-05-14 10:15:00,172.08,173.07,172.07,172.95,17168.0,154.6653,155.5552,154.6564,155.4473,17168.0
2020-05-14 10:20:00,172.97,173.04,172.77,173.03,12000.0,155.4653,155.5282,155.2855,155.5192,12000.0
2020-05-14 10:25:00,173.04,173.27,172.49,172.77,31451.0,155.5282,155.7349,155.0338,155.2855,31451.0
2020-05-14 10:30:00,172.77,173.25,172.77,173.24,11448.0,155.2855,155.7169,155.2855,155.7079,11448.0
2020-05-14 10:35:00,173.17,173.8,173.17,173.64,10783.0,155.645,156.2113,155.645,156.0675,10783.0
2020-05-14 10:40:00,173.68,174.02,173.51,174.02,23168.0,156.1034,156.409,155.9506,156.409,23168.0
2020-05-14 10:45:00,174.21,174.65,173.89,174.64,9645.0,156.5798,156.9753,156.2922,156.9663,9645.0
2020-05-14 10:50:00,174.57,175.23,174.4,175.08,11873.0,156.9034,157.4966,156.7506,157.3617,11873.0
2020-05-14 10:55:00,174.99,175.06,174.69,174.91,26492.0,157.2808,157.3438,157.0112,157.2089,26492.0
2020-05-14 11:00:00,174.71,174.8,174.31,174.52,9392.0,157.0292,157.1101,156.6697,156.8584,9392.0
2020-05-14 11:05:00,174.45,174.62,174.05,174.3,6919.0,156.7955,156.9483,156.436,156.6607,6919.0
2020-05-14 11:10:00,174.43,174.53,174.21,174.39,9863.0,156.7775,156.8674,156.5798,156.7416,9863.0
2020-05-14 11:15:00,174.4,174.86,174.39,174.56,8095.0,156.7506,157.164,156.7416,156.8944,8095.0
2020-05-14 11:20:00,174.59,174.59,174.04,174.05,11170.0,156.9213,156.9213,156.427,156.436,11170.0
2020-05-14 11:25:00,174.11,174.14,173.56,173.56,10050.0,156.4899,156.5169,155.9956,155.9956,10050.0
2020-05-14 11:30:00,173.56,173.59,173.19,173.31,7650.0,155.9956,156.0225,155.663,155.7709,7650.0
2020-05-14 11:35:00,173.42,173.63,173.06,173.06,10276.0,155.8697,156.0585,155.5462,155.5462,10276.0
2020-05-14 11:40:00,173.01,173.01,172.39,172.43,6493.0,155.5012,155.5012,154.944,154.9799,6493.0
2020-05-14 11:45:00,172.46,172.94,172.31,172.88,9591.0,155.0069,155.4383,154.8721,155.3844,9591.0
2020-05-14 11:50:00,172.84,173.49,172.63,173.42,6895.0,155.3484,155.9326,155.1597,155.8697,6895.0
2020-05-14 11:55:00,173.28,173.34,172.87,173.0,5595.0,155.7439,155.7978,155.3754,155.4922,5595.0
2020-05-14 12:00:00,172.99,173.36,172.79,173.08,6179.0,155.4832,155.8158,155.3035,155.5641,6179.0
2020-05-14 12:05:00,173.05,173.41,173.04,173.29,4743.0,155.5372,155.8607,155.5282,155.7529,4743.0
2020-05-14 12:10:00,173.29,173.58,173.21,173.44,5084.0,155.7529,156.0135,155.681,155.8877,5084.0
2020-05-14 12:15:00,173.68,173.83,173.46,173.6,4661.0,156.1034,156.2382,155.9057,156.0315,4661.0
2020-05-14 12:20:00,173.67,174.69,173.67,174.69,17349.0,156.0944,157.0112,156.0944,157.0112,17349.0
2020-05-14 12:25:00,174.59,175.1,174.55,174.61,13478.0,156.9213,157.3797,156.8854,156.9393,13478.0
2020-05-14 12:30:00,174.68,175.0,174.67,174.99,5337.0,157.0022,157.2898,156.9932,157.2808,5337.0
2020-05-14 12:35:00,175.11,175.26,174.72,174.86,6297.0,157.3887,157.5235,157.0382,157.164,6297.0
2020-05-14 12:40:00,174.86,175.04,174.82,174.87,7291.0,157.164,157.3258,157.1281,157.173,7291.0
2020-05-14 12:45:00,174.89,175.03,174.8,174.99,11545.0,157.191,157.3168,157.1101,157.2808,11545.0
2020-05-14 12:50:00,175.0,175.55,174.97,175.55,10151.0,157.2898,157.7842,157.2629,157.7842,10151.0
2020-05-14 12:55:00,175.64,175.87,175.56,175.56,3480.0,157.8651,158.0718,157.7932,157.7932,3480.0
2020-05-14 13:00:00,175.5,175.64,175.41,175.5,3634.0,157.7392,157.8651,157.6583,157.7392,3634.0
2020-05-14 13:05:00,175.55,175.7,175.44,175.61,6010.0,157.7842,157.919,157.6853,157.8381,6010.0
2020-05-14 13:10:00,175.65,175.97,175.6,175.9,5838.0,157.8741,158.1617,157.8291,158.0988,5838.0
2020-05-14 13:15:00,175.93,176.05,175.79,175.88,7102.0,158.1257,158.2336,157.9999,158.0808,7102.0
2020-05-14 13:20:00,175.97,176.24,175.86,176.16,4926.0,158.1617,158.4043,158.0628,158.3324,4926.0
2020-05-14 13:25:00,176.17,176.69,176.16,176.68,9384.0,158.3414,158.8088,158.3324,158.7998,9384.0
2020-05-14 13:30:00,176.65,176.74,176.37,176.42,5526.0,158.7729,158.8537,158.5212,158.5661,5526.0
2020-05-14 13:35:00,176.34,176.52,176.27,176.44,6310.0,158.4942,158.656,158.4313,158.5841,6310.0
2020-05-14 13:40:00,176.4,176.84,176.38,176.62,8049.0,158.5482,158.9436,158.5302,158.7459,8049.0
2020-05-14 13:45:00,176.69,176.97,176.61,176.77,10397.0,158.8088,159.0605,158.7369,158.8807,10397.0
2020-05-14 13:50:00,176.77,176.88,176.64,176.82,8686.0,158.8807,158.9796,158.7639,158.9256,8686.0
2020-05-14 13:55:00,176.76,176.76,176.45,176.62,11622.0,158.8717,158.8717,158.5931,158.7459,11622.0
2020-05-14 14:00:00,176.65,176.68,176.23,176.37,10033.0,158.7729,158.7998,158.3954,158.5212,10033.0
2020-05-14 14:05:00,176.37,176.47,176.18,176.46,11004.0,158.5212,158.6111,158.3504,158.6021,11004.0
2020-05-14 14:10:00,176.5,176.61,176.18,176.33,6526.0,158.638,158.7369,158.3504,158.4852,6526.0
2020-05-14 14:15:00,176.34,176.41,176.2,176.41,8635.0,158.4942,158.5571,158.3684,158.5571,8635.0
2020-05-14 14:20:00,176.46,176.89,176.39,176.89,10859.0,158.6021,158.9886,158.5392,158.9886,10859.0
2020-05-14 14:25:00,176.9,177.26,176.7,176.79,39616.0,158.9976,159.3211,158.8178,158.8987,39616.0
2020-05-14 14:30:00,176.86,176.88,176.24,176.24,8685.0,158.9616,158.9796,158.4043,158.4043,8685.0
2020-05-14 14:35:00,176.28,176.41,176.05,176.11,11970.0,158.4403,158.5571,158.2336,158.2875,11970.0
2020-05-14 14:40:00,176.17,176.22,174.91,175.09,23363.0,158.3414,158.3864,157.2089,157.3707,23363.0
2020-05-14 14:45:00,175.05,175.23,174.94,175.08,10959.0,157.3348,157.4966,157.2359,157.3617,10959.0
2020-05-14 14:50:00,175.07,175.39,174.95,175.38,10829.0,157.3528,157.6404,157.2449,157.6314,10829.0
2020-05-14 14:55:00,175.39,175.68,175.39,175.68,14020.0,157.6404,157.901,157.6404,157.901,14020.0
2020-05-14 15:00:00,175.61,175.78,175.48,175.72,9413.0,157.8381,157.9909,157.7213,157.937,9413.0
2020-05-14 15:05:00,175.66,176.31,175.58,176.23,16669.0,157.883,158.4673,157.8111,158.3954,16669.0
2020-05-14 15:10:00,176.24,176.27,176.03,176.17,12733.0,158.4043,158.4313,158.2156,158.3414,12733.0
2020-05-14 15:15:00,176.17,176.36,176.09,176.32,15450.0,158.3414,158.5122,158.2695,158.4762,15450.0
2020-05-14 15:20:00,176.28,176.65,176.12,176.65,48584.0,158.4403,158.7729,158.2965,158.7729,48584.0
2020-05-14 15:25:00,176.61,176.86,176.56,176.86,16379.0,158.7369,158.9616,158.692,158.9616,16379.0
2020-05-14 15:30:00,176.84,177.14,176.82,177.0,18422.0,158.9436,159.2133,158.9256,159.0874,18422.0
2020-05-14 15:35:00,177.0,177.0,176.37,176.65,19697.0,159.0874,159.0874,158.5212,158.7729,19697.0
2020-05-14 15:40:00,176.67,176.88,176.37,176.82,28983.0,158.7908,158.9796,158.5212,158.9256,28983.0
2020-05-14 15:45:00,176.87,177.17,176.87,177.13,27945.0,158.9706,159.2402,158.9706,159.2043,27945.0
2020-05-14 15:50:00,177.2,177.33,176.91,177.22,37570.0,159.2672,159.384,159.0065,159.2852,37570.0
2020-05-14 15:55:00,177.22,177.99,177.0,177.84,105400.0,159.2852,159.9772,159.0874,159.8424,105400.0
2020-05-15 09:30:00,175.81,176.46,175.15,175.72,40292.0,158.0179,158.6021,157.4247,157.937,40292.0
2020-05-15 09:35:00,175.5,176.29,175.31,176.09,11966.0,157.7392,158.4493,157.5685,158.2695,11966.0
2020-05-15 09:40:00,176.47,176.69,175.96,176.24,5104.0,158.6111,158.8088,158.1527,158.4043,5104.0
2020-05-15 09:45:00,175.95,176.98,175.75,176.59,21056.0,158.1437,159.0695,157.9639,158.7189,21056.0
2020-05-15 09:50:00,176.56,177.47,176.56,177.37,17505.0,158.692,159.5099,158.692,159.42,17505.0
2020-05-15 09:55:00,177.3,177.3,176.88,177.04,24628.0,159.3571,159.3571,158.9796,159.1234,24628.0
2020-05-15 10:00:00,177.12,177.4,176.62,176.62,8996.0,159.1953,159.447,158.7459,158.7459,8996.0
2020-05-15 10:05:00,176.62,176.8,176.47,176.48,2412.0,158.7459,158.9077,158.6111,158.6201,2412.0
2020-05-15 10:10:00,176.54,176.55,176.23,176.43,9408.0,158.674,158.683,158.3954,158.5751,9408.0
2020-05-15 10:15:00,176.4,176.79,176.4,176.62,17546.0,158.5482,158.8987,158.5482,158.7459,17546.0
2020-05-15 10:20:00,176.58,176.82,176.02,176.02,6904.0,158.7099,158.9256,158.2066,158.2066,6904.0
2020-05-15 10:25:00,175.99,176.21,175.59,176.13,4940.0,158.1796,158.3774,157.8201,158.3055,4940.0
2020-05-15 10:30:00,175.9,176.41,175.87,176.0,9819.0,158.0988,158.5571,158.0718,158.1886,9819.0
2020-05-15 10:35:00,175.87,176.39,175.72,176.1,5728.0,158.0718,158.5392,157.937,158.2785,5728.0
2020-05-15 10:40:00,176.05,176.59,175.94,176.47,9450.0,158.2336,158.7189,158.1347,158.6111,9450.0
2020-05-15 10:45:00,176.39,176.58,176.19,176.2,59822.0,158.5392,158.7099,158.3594,158.3684,59822.0
2020-05-15 10:50:00,176.27,176.28,175.68,175.74,13701.0,158.4313,158.4403,157.901,157.9549,13701.0
2020-05-15 10:55:00,175.69,175.81,175.5,175.52,10327.0,157.91,158.0179,157.7392,157.7572,10327.0
2020-05-15 11:00:00,175.51,175.51,174.92,175.12,14236.0,157.7482,157.7482,157.2179,157.3977,14236.0
2020-05-15 11:05:00,175.1,175.15,174.68,174.95,17387.0,157.3797,157.4247,157.0022,157.2449,17387.0
2020-05-15 11:10:00,174.95,175.34,174.86,175.22,5831.0,157.2449,157.5954,157.164,157.4876,5831.0
2020-05-15 11:15:00,175.3,175.5,175.13,175.49,10322.0,157.5595,157.7392,157.4067,157.7302,10322.0
2020-05-15 11:20:00,175.45,175.68,175.3,175.44,9954.0,157.6943,157.901,157.5595,157.6853,9954.0
2020-05-15 11:25:00,175.34,175.59,175.06,175.06,9566.0,157.5954,157.8201,157.3438,157.3438,9566.0
2020-05-15 11:30:00,175.18,175.59,175.07,175.56,9736.0,157.4516,157.8201,157.3528,157.7932,9736.0
2020-05-15 11:35:00,175.48,175.63,175.3,175.52,12214.0,157.7213,157.8561,157.5595,157.7572,12214.0
2020-05-15 11:40:00,175.58,175.65,175.34,175.57,11730.0,157.8111,157.8741,157.5954,157.8021,11730.0
2020-05-15 11:45:00,175.56,175.64,175.43,175.64,7750.0,157.7932,157.8651,157.6763,157.8651,7750.0
2020-05-15 11:50:00,175.7,175.88,175.39,175.76,5890.0,157.919,158.0808,157.6404,157.9729,5890.0
2020-05-15 11:55:00,175.79,176.05,175.59,175.59,5709.0,157.9999,158.2336,157.8201,157.8201,5709.0
2020-05-15 12:00:00,175.56,176.17,175.53,176.06,6505.0,157.7932,158.3414,157.7662,158.2426,6505.0
2020-05-15 12:05:00,175.95,176.05,175.78,175.92,6162.0,158.1437,158.2336,157.9909,158.1167,6162.0
2020-05-15 12:10:00,175.89,176.0,175.72,175.87,4429.0,158.0898,158.1886,157.937,158.0718,4429.0
2020-05-15 12:15:00,175.95,176.15,175.86,176.15,6416.0,158.1437,158.3235,158.0628,158.3235,6416.0
2020-05-15 12:20:00,176.21,176.55,176.21,176.51,4877.0,158.3774,158.683,158.3774,158.647,4877.0
2020-05-15 12:25:00,176.6,176.73,176.16,176.32,6663.0,158.7279,158.8448,158.3324,158.4762,6663.0
2020-05-15 12:30:00,176.31,176.31,175.68,175.95,12629.0,158.4673,158.4673,157.901,158.1437,12629.0
2020-05-15 12:35:00,175.95,176.04,175.7,176.04,14218.0,158.1437,158.2246,157.919,158.2246,14218.0
2020-05-15 12:40:00,176.0,176.22,175.74,175.76,6232.0,158.1886,158.3864,157.9549,157.9729,6232.0
2020-05-15 12:45:00,175.75,175.75,175.42,175.47,11970.0,157.9639,157.9639,157.6673,157.7123,11970.0
2020-05-15 12:50:00,175.47,175.52,175.25,175.31,16066.0,157.7123,157.7572,157.5145,157.5685,16066.0
2020-05-15 12:55:00,175.26,175.57,175.16,175.57,19551.0,157.5235,157.8021,157.4336,157.8021,19551.0
2020-05-15 13:00:00,175.55,176.12,175.55,175.94,10943.0,157.7842,158.2965,157.7842,158.1347,10943.0
2020-05-15 13:05:00,175.93,175.93,175.66,175.85,4781.0,158.1257,158.1257,157.883,158.0538,4781.0
2020-05-15 13:10:00,175.84,176.21,175.84,176.15,19737.0,158.0448,158.3774,158.0448,158.3235,19737.0
2020-05-15 13:15:00,176.11,176.27,176.01,176.2,5107.0,158.2875,158.4313,158.1976,158.3684,5107.0
2020-05-15 13:20:00,176.2,176.2,175.98,175.99,7564.0,158.3684,158.3684,158.1707,158.1796,7564.0
2020-05-15 13:25:00,176.04,176.14,175.96,176.08,8173.0,158.2246,158.3145,158.1527,158.2605,8173.0
2020-05-15 13:30:00,176.03,176.15,175.97,176.09,8155.0,158.2156,158.3235,158.1617,158.2695,8155.0
2020-05-15 13:35:00,176.07,176.1,175.87,176.01,7724.0,158.2515,158.2785,158.0718,158.1976,7724.0
2020-05-15 13:40:00,175.97,176.0,175.78,175.9,11291.0,158.1617,158.1886,157.9909,158.0988,11291.0
2020-05-15 13:45:00,175.94,175.95,175.76,175.76,6777.0,158.1347,158.1437,157.9729,157.9729,6777.0
2020-05-15 13:50:00,175.74,175.76,175.53,175.53,5237.0,157.9549,157.9729,157.7662,157.7662,5237.0
2020-05-15 13:55:00,175.62,175.63,175.51,175.6,5292.0,157.8471,157.8561,157.7482,157.8291,5292.0
2020-05-15 14:00:00,175.62,175.91,175.62,175.8,13745.0,157.8471,158.1077,157.8471,158.0089,13745.0
2020-05-15 14:05:00,175.72,175.77,175.51,175.51,6836.0,157.937,157.9819,157.7482,157.7482,6836.0
2020-05-15 14:10:00,175.53,175.62,175.44,175.53,12522.0,157.7662,157.8471,157.6853,157.7662,12522.0
2020-05-15 14:15:00,175.47,175.56,175.41,175.45,8009.0,157.7123,157.7932,157.6583,157.6943,8009.0
2020-05-15 14:20:00,175.48,175.48,175.21,175.24,13678.0,157.7213,157.7213,157.4786,157.5055,13678.0
2020-05-15 14:25:00,175.26,175.36,175.21,175.36,13538.0,157.5235,157.6134,157.4786,157.6134,13538.0
2020-05-15 14:30:00,175.38,175.56,175.04,175.08,6556.0,157.6314,157.7932,157.3258,157.3617,6556.0
2020-05-15 14:35:00,175.16,175.16,174.85,175.06,5686.0,157.4336,157.4336,157.155,157.3438,5686.0
2020-05-15 14:40:00,175.13,175.13,174.81,174.84,5109.0,157.4067,157.4067,157.1191,157.146,5109.0
2020-05-15 14:45:00,174.86,175.22,174.81,175.05,21567.0,157.164,157.4876,157.1191,157.3348,21567.0
2020-05-15 14:50:00,175.17,175.71,175.17,175.52,29935.0,157.4426,157.928,157.4426,157.7572,29935.0
2020-05-15 14:55:00,175.56,175.8,175.38,175.54,8733.0,157.7932,158.0089,157.6314,157.7752,8733.0
2020-05-15 15:00:00,175.58,176.33,175.45,176.16,11755.0,157.8111,158.4852,157.6943,158.3324,11755.0
2020-05-15 15:05:00,176.2,176.65,176.13,176.59,11972.0,158.3684,158.7729,158.3055,158.7189,11972.0
2020-05-15 15:10:00,176.5,176.5,176.23,176.23,30372.0,158.638,158.638,158.3954,158.3954,30372.0
2020-05-15 15:15:00,176.1,176.1,175.78,175.86,9124.0,158.2785,158.2785,157.9909,158.0628,9124.0
2020-05-15 15:20:00,175.89,175.96,175.67,175.86,14690.0,158.0898,158.1527,157.892,158.0628,14690.0
2020-05-15 15:25:00,175.89,176.37,175.85,176.35,15255.0,158.0898,158.5212,158.0538,158.5032,15255.0
2020-05-15 15:30:00,176.38,176.49,175.8,175.86,21420.0,158.5302,158.629,158.0089,158.0628,21420.0
2020-05-15 15:35:00,175.87,175.96,175.48,175.62,14694.0,158.0718,158.1527,157.7213,157.8471,14694.0
2020-05-15 15:40:00,175.6,175.61,175.19,175.52,14499.0,157.8291,157.8381,157.4606,157.7572,14499.0
2020-05-15 15:45:00,175.52,176.42,175.47,176.17,14101.0,157.7572,158.5661,157.7123,158.3414,14101.0
2020-05-15 15:50:00,176.03,176.87,176.0,176.77,18890.0,158.2156,158.9706,158.1886,158.8807,18890.0
2020-05-15 15:55:00,176.71,176.95,176.6,176.78,42363.0,158.8268,159.0425,158.7279,158.8897,42363.0
2020-05-18 09:30:00,182.68,182.68,180.92,181.56,28615.0,164.1926,164.1926,162.6107,163.186,28615.0
2020-05-18 09:35:00,181.44,182.43,181.03,182.03,8506.0,163.0781,163.9679,162.7096,163.6084,8506.0
2020-05-18 09:40:00,182.12,182.46,181.84,182.34,5589.0,163.6893,163.9949,163.4376,163.887,5589.0
2020-05-18 09:45:00,182.35,182.41,181.98,182.23,9284.0,163.896,163.9499,163.5635,163.7882,9284.0
2020-05-18 09:50:00,182.19,182.19,181.48,181.55,7958.0,163.7522,163.7522,163.1141,163.177,7958.0
2020-05-18 09:55:00,181.5,181.9,181.26,181.26,5237.0,163.132,163.4915,162.9163,162.9163,5237.0
2020-05-18 10:00:00,181.15,181.82,181.1,181.82,15955.0,162.8174,163.4196,162.7725,163.4196,15955.0
2020-05-18 10:05:00,181.75,182.35,181.73,182.27,4520.0,163.3567,163.896,163.3388,163.8241,4520.0
2020-05-18 10:10:00,182.17,182.29,181.83,181.97,7251.0,163.7342,163.8421,163.4286,163.5545,7251.0
2020-05-18 10:15:00,181.94,182.59,181.85,182.24,21538.0,163.5275,164.1117,163.4466,163.7971,21538.0
2020-05-18 10:20:00,182.29,182.55,181.94,182.03,11235.0,163.8421,164.0758,163.5275,163.6084,11235.0
2020-05-18 10:25:00,181.99,182.3,181.91,182.08,8709.0,163.5724,163.8511,163.5005,163.6533,8709.0
2020-05-18 10:30:00,182.11,182.27,181.97,182.11,16626.0,163.6803,163.8241,163.5545,163.6803,16626.0
2020-05-18 10:35:00,182.04,182.08,181.9,181.95,6054.0,163.6174,163.6533,163.4915,163.5365,6054.0
2020-05-18 10:40:00,181.96,182.02,181.76,181.87,5597.0,163.5455,163.5994,163.3657,163.4646,5597.0
2020-05-18 10:45:00,181.8,182.14,181.8,182.14,9945.0,163.4017,163.7073,163.4017,163.7073,9945.0
2020-05-18 10:50:00,182.14,182.44,182.14,182.29,20128.0,163.7073,163.9769,163.7073,163.8421,20128.0
2020-05-18 10:55:00,182.29,182.5,181.95,181.96,10849.0,163.8421,164.0308,163.5365,163.5455,10849.0
2020-05-18 11:00:00,182.07,182.35,182.03,182.29,13992.0,163.6443,163.896,163.6084,163.8421,13992.0
2020-05-18 11:05:00,182.25,182.25,181.97,182.04,10984.0,163.8061,163.8061,163.5545,163.6174,10984.0
2020-05-18 11:10:00,182.0,182.0,181.69,181.77,4511.0,163.5814,163.5814,163.3028,163.3747,4511.0
2020-05-18 11:15:00,181.87,182.16,181.83,182.06,9456.0,163.4646,163.7252,163.4286,163.6354,9456.0
2020-05-18 11:20:00,182.01,182.41,182.01,182.41,13501.0,163.5904,163.9499,163.5904,163.9499,13501.0
2020-05-18 11:25:00,182.47,182.47,182.07,182.16,10299.0,164.0039,164.0039,163.6443,163.7252,10299.0
2020-05-18 11:30:00,182.14,182.24,181.49,181.59,16047.0,163.7073,163.7971,163.123,163.2129,16047.0
2020-05-18 11:35:00,181.63,181.76,181.11,181.21,22811.0,163.2489,163.3657,162.7815,162.8714,22811.0
2020-05-18 11:40:00,181.21,181.43,180.83,180.84,13465.0,162.8714,163.0691,162.5298,162.5388,13465.0
2020-05-18 11:45:00,180.76,180.97,180.42,180.49,15579.0,162.4669,162.6557,162.1613,162.2242,15579.0
2020-05-18 11:50:00,180.49,180.54,179.75,179.95,26593.0,162.2242,162.2692,161.5591,161.7389,26593.0
2020-05-18 11:55:00,179.96,180.53,179.95,180.46,25545.0,161.7479,162.2602,161.7389,162.1973,25545.0
2020-05-18 12:00:00,180.51,180.61,180.28,180.3,11689.0,162.2422,162.3321,162.0355,162.0535,11689.0
2020-05-18 12:05:00,180.31,181.01,180.3,180.74,15480.0,162.0625,162.6916,162.0535,162.4489,15480.0
2020-05-18 12:10:00,180.71,180.71,180.12,180.21,12486.0,162.422,162.422,161.8917,161.9726,12486.0
2020-05-18 12:15:00,180.16,180.28,179.74,179.74,28395.0,161.9276,162.0355,161.5501,161.5501,28395.0
2020-05-18 12:20:00,179.78,179.9,179.33,179.59,18686.0,161.5861,161.6939,161.1816,161.4153,18686.0
2020-05-18 12:25:00,179.59,180.0,179.55,180.0,9753.0,161.4153,161.7838,161.3794,161.7838,9753.0
2020-05-18 12:30:00,180.03,180.04,179.89,179.89,10496.0,161.8108,161.8198,161.685,161.685,10496.0
2020-05-18 12:35:00,179.89,180.04,179.85,179.88,6545.0,161.685,161.8198,161.649,161.676,6545.0
2020-05-18 12:40:00,179.95,179.99,179.71,179.78,9619.0,161.7389,161.7748,161.5232,161.5861,9619.0
2020-05-18 12:45:00,179.73,179.76,179.39,179.44,9375.0,161.5412,161.5681,161.2356,161.2805,9375.0
2020-05-18 12:50:00,179.43,179.59,179.34,179.47,10119.0,161.2715,161.4153,161.1906,161.3075,10119.0
2020-05-18 12:55:00,179.49,179.95,179.49,179.93,8217.0,161.3254,161.7389,161.3254,161.7209,8217.0
2020-05-18 13:00:00,179.96,180.24,179.96,180.06,5770.0,161.7479,161.9995,161.7479,161.8378,5770.0
2020-05-18 13:05:00,179.98,180.2,179.88,180.2,7044.0,161.7659,161.9636,161.676,161.9636,7044.0
2020-05-18 13:10:00,180.11,180.2,179.91,180.09,6321.0,161.8827,161.9636,161.7029,161.8647,6321.0
2020-05-18 13:15:00,180.12,180.15,180.02,180.1,7155.0,161.8917,161.9186,161.8018,161.8737,7155.0
2020-05-18 13:20:00,180.09,180.25,180.09,180.13,8115.0,161.8647,162.0085,161.8647,161.9007,8115.0
2020-05-18 13:25:00,180.19,180.47,180.1,180.44,8376.0,161.9546,162.2063,161.8737,162.1793,8376.0
2020-05-18 13:30:00,180.45,180.48,180.27,180.34,13045.0,162.1883,162.2153,162.0265,162.0894,13045.0
2020-05-18 13:35:00,180.32,180.36,180.02,180.24,14590.0,162.0714,162.1074,161.8018,161.9995,14590.0
2020-05-18 13:40:00,180.19,180.68,180.16,180.66,3907.0,161.9546,162.395,161.9276,162.377,3907.0
2020-05-18 13:45:00,180.73,180.91,180.56,180.83,4019.0,162.44,162.6017,162.2872,162.5298,4019.0
2020-05-18 13:50:00,180.81,180.81,180.64,180.7,4000.0,162.5119,162.5119,162.3591,162.413,4000.0
2020-05-18 13:55:00,180.78,180.82,180.59,180.71,12014.0,162.4849,162.5208,162.3141,162.422,12014.0
2020-05-18 14:00:00,180.75,181.4,180.75,181.34,4570.0,162.4579,163.0421,162.4579,162.9882,4570.0
2020-05-18 14:05:00,181.26,181.4,181.13,181.4,3000.0,162.9163,163.0421,162.7995,163.0421,3000.0
2020-05-18 14:10:00,181.41,181.82,181.36,181.82,14680.0,163.0511,163.4196,163.0062,163.4196,14680.0
2020-05-18 14:15:00,181.84,181.94,181.67,181.82,6154.0,163.4376,163.5275,163.2848,163.4196,6154.0
2020-05-18 14:20:00,181.81,182.08,181.81,182.08,5198.0,163.4107,163.6533,163.4107,163.6533,5198.0
2020-05-18 14:25:00,182.06,182.08,181.82,181.82,7910.0,163.6354,163.6533,163.4196,163.4196,7910.0
2020-05-18 14:30:00,181.84,181.95,181.8,181.85,3616.0,163.4376,163.5365,163.4017,163.4466,3616.0
2020-05-18 14:35:00,181.81,182.16,181.8,182.09,8808.0,163.4107,163.7252,163.4017,163.6623,8808.0
2020-05-18 14:40:00,182.14,182.21,182.03,182.21,5515.0,163.7073,163.7702,163.6084,163.7702,5515.0
2020-05-18 14:45:00,182.16,182.17,181.9,182.06,8487.0,163.7252,163.7342,163.4915,163.6354,8487.0
2020-05-18 14:50:00,182.03,182.11,181.63,182.02,6848.0,163.6084,163.6803,163.2489,163.5994,6848.0
2020-05-18 14:55:00,181.97,181.99,181.75,181.98,6342.0,163.5545,163.5724,163.3567,163.5635,6342.0
2020-05-18 15:00:00,182.0,182.21,182.0,182.04,6133.0,163.5814,163.7702,163.5814,163.6174,6133.0
2020-05-18 15:05:00,182.01,182.1,181.88,182.1,8882.0,163.5904,163.6713,163.4736,163.6713,8882.0
2020-05-18 15:10:00,182.05,182.14,181.92,182.1,14605.0,163.6264,163.7073,163.5095,163.6713,14605.0
2020-05-18 15:15:00,181.97,182.01,181.86,181.87,9231.0,163.5545,163.5904,163.4556,163.4646,9231.0
2020-05-18 15:20:00,181.84,181.94,181.74,181.83,15241.0,163.4376,163.5275,163.3477,163.4286,15241.0
2020-05-18 15:25:00,181.86,181.92,181.56,181.91,7736.0,163.4556,163.5095,163.186,163.5005,7736.0
2020-05-18 15:30:00,181.9,182.26,181.87,182.22,7670.0,163.4915,163.8151,163.4646,163.7792,7670.0
2020-05-18 15:35:00,182.22,182.29,181.96,182.05,17215.0,163.7792,163.8421,163.5455,163.6264,17215.0
2020-05-18 15:40:00,182.07,182.08,181.9,181.99,19041.0,163.6443,163.6533,163.4915,163.5724,19041.0
2020-05-18 15:45:00,182.03,182.16,181.87,181.88,23177.0,163.6084,163.7252,163.4646,163.4736,23177.0
2020-05-18 15:50:00,182.03,182.08,181.63,181.69,20305.0,163.6084,163.6533,163.2489,163.3028,20305.0
2020-05-18 15:55:00,181.76,181.8,180.78,180.89,74386.0,163.3657,163.4017,162.4849,162.5838,74386.0
2020-05-19 09:30:00,181.33,181.57,180.81,181.25,21842.0,162.9792,163.1949,162.5119,162.9073,21842.0
2020-05-19 09:35:00,180.98,181.69,180.58,181.25,9490.0,162.6647,163.3028,162.3051,162.9073,9490.0
2020-05-19 09:40:00,181.05,181.7,181.0,181.49,13148.0,162.7276,163.3118,162.6826,163.123,13148.0
2020-05-19 09:45:00,181.39,182.69,181.3,182.39,15790.0,163.0332,164.2016,162.9523,163.932,15790.0
2020-05-19 09:50:00,182.39,182.39,181.27,181.39,30696.0,163.932,163.932,162.9253,163.0332,30696.0
2020-05-19 09:55:00,181.45,181.72,181.28,181.4,10675.0,163.0871,163.3298,162.9343,163.0421,10675.0
2020-05-19 10:00:00,181.29,181.96,181.29,181.69,8880.0,162.9433,163.5455,162.9433,163.3028,8880.0
2020-05-19 10:05:00,181.66,181.93,181.41,181.8,13552.0,163.2758,163.5185,163.0511,163.4017,13552.0
2020-05-19 10:10:00,181.7,182.12,181.58,181.89,10708.0,163.3118,163.6893,163.2039,163.4826,10708.0
2020-05-19 10:15:00,181.82,181.92,181.49,181.74,10736.0,163.4196,163.5095,163.123,163.3477,10736.0
2020-05-19 10:20:00,181.7,181.93,181.55,181.58,21590.0,163.3118,163.5185,163.177,163.2039,21590.0
2020-05-19 10:25:00,181.63,181.9,181.57,181.9,9112.0,163.2489,163.4915,163.1949,163.4915,9112.0
2020-05-19 10:30:00,181.92,181.98,181.58,181.9,6177.0,163.5095,163.5635,163.2039,163.4915,6177.0
2020-05-19 10:35:00,181.87,182.09,181.67,181.99,12836.0,163.4646,163.6623,163.2848,163.5724,12836.0
2020-05-19 10:40:00,181.96,182.01,181.64,181.72,9988.0,163.5455,163.5904,163.2579,163.3298,9988.0
2020-05-19 10:45:00,181.76,181.92,181.52,181.66,14573.0,163.3657,163.5095,163.15,163.2758,14573.0
2020-05-19 10:50:00,181.72,182.12,181.72,182.06,16831.0,163.3298,163.6893,163.3298,163.6354,16831.0
2020-05-19 10:55:00,182.08,182.25,182.0,182.21,6483.0,163.6533,163.8061,163.5814,163.7702,6483.0
2020-05-19 11:00:00,182.19,182.33,182.0,182.02,13095.0,163.7522,163.878,163.5814,163.5994,13095.0
2020-05-19 11:05:00,182.08,182.3,182.06,182.19,11470.0,163.6533,163.8511,163.6354,163.7522,11470.0
2020-05-19 11:10:00,182.12,182.23,181.94,181.99,7463.0,163.6893,163.7882,163.5275,163.5724,7463.0
2020-05-19 11:15:00,182.07,182.18,181.97,182.05,5695.0,163.6443,163.7432,163.5545,163.6264,5695.0
2020-05-19 11:20:00,182.09,182.24,182.01,182.09,12444.0,163.6623,163.7971,163.5904,163.6623,12444.0
2020-05-19 11:25:00,182.09,182.25,181.92,182.25,10895.0,163.6623,163.8061,163.5095,163.8061,10895.0
2020-05-19 11:30:00,182.21,182.25,182.02,182.14,8874.0,163.7702,163.8061,163.5994,163.7073,8874.0
2020-05-19 11:35:00,182.17,182.38,182.17,182.18,5026.0,163.7342,163.923,163.7342,163.7432,5026.0
2020-05-19 11:40:00,182.23,182.34,182.02,182.03,15895.0,163.7882,163.887,163.5994,163.6084,15895.0
2020-05-19 11:45:00,182.12,182.36,182.05,182.3,9107.0,163.6893,163.905,163.6264,163.8511,9107.0
2020-05-19 11:50:00,182.31,182.46,182.31,182.41,8946.0,163.8601,163.9949,163.8601,163.9499,8946.0
2020-05-19 11:55:00,182.39,182.42,182.1,182.17,7362.0,163.932,163.9589,163.6713,163.7342,7362.0
2020-05-19 12:00:00,182.17,182.23,182.0,182.0,18291.0,163.7342,163.7882,163.5814,163.5814,18291.0
2020-05-19 12:05:00,182.01,182.12,181.99,182.11,4601.0,163.5904,163.6893,163.5724,163.6803,4601.0
2020-05-19 12:10:00,182.09,182.25,182.09,182.25,7026.0,163.6623,163.8061,163.6623,163.8061,7026.0
2020-05-19 12:15:00,182.28,182.43,182.22,182.22,7887.0,163.8331,163.9679,163.7792,163.7792,7887.0
2020-05-19 12:20:00,182.24,182.49,182.24,182.41,6282.0,163.7971,164.0218,163.7971,163.9499,6282.0
2020-05-19 12:25:00,182.41,182.62,182.31,182.34,8348.0,163.9499,164.1387,163.8601,163.887,8348.0
2020-05-19 12:30:00,182.32,182.52,182.05,182.11,9500.0,163.869,164.0488,163.6264,163.6803,9500.0
2020-05-19 12:35:00,182.18,182.33,181.87,181.87,4901.0,163.7432,163.878,163.4646,163.4646,4901.0
2020-05-19 12:40:00,181.91,181.99,181.91,181.92,4315.0,163.5005,163.5724,163.5005,163.5095,4315.0
2020-05-19 12:45:00,182.02,182.19,181.98,182.16,3541.0,163.5994,163.7522,163.5635,163.7252,3541.0
2020-05-19 12:50:00,182.19,182.21,182.06,182.06,2667.0,163.7522,163.7702,163.6354,163.6354,2667.0
2020-05-19 12:55:00,182.05,182.13,182.03,182.06,4173.0,163.6264,163.6983,163.6084,163.6354,4173.0
2020-05-19 13:00:00,182.01,182.18,181.99,182.0,4278.0,163.5904,163.7432,163.5724,163.5814,4278.0
2020-05-19 13:05:00,182.0,182.2,182.0,182.13,4447.0,163.5814,163.7612,163.5814,163.6983,4447.0
2020-05-19 13:10:00,182.13,182.16,182.08,182.09,3859.0,163.6983,163.7252,163.6533,163.6623,3859.0
2020-05-19 13:15:00,182.06,182.23,181.97,182.23,10702.0,163.6354,163.7882,163.5545,163.7882,10702.0
2020-05-19 13:20:00,182.26,182.32,182.14,182.24,6559.0,163.8151,163.869,163.7073,163.7971,6559.0
2020-05-19 13:25:00,182.22,182.31,181.97,181.97,4791.0,163.7792,163.8601,163.5545,163.5545,4791.0
2020-05-19 13:30:00,181.97,182.02,181.75,181.75,8829.0,163.5545,163.5994,163.3567,163.3567,8829.0
2020-05-19 13:35:00,181.81,181.88,181.79,181.87,4917.0,163.4107,163.4736,163.3927,163.4646,4917.0
2020-05-19 13:40:00,181.83,182.04,181.77,181.97,29056.0,163.4286,163.6174,163.3747,163.5545,29056.0
2020-05-19 13:45:00,181.91,182.05,181.86,181.97,3544.0,163.5005,163.6264,163.4556,163.5545,3544.0
2020-05-19 13:50:00,182.0,182.04,181.81,181.95,35830.0,163.5814,163.6174,163.4107,163.5365,35830.0
2020-05-19 13:55:00,181.99,182.04,181.87,181.91,4700.0,163.5724,163.6174,163.4646,163.5005,4700.0
2020-05-19 14:00:00,181.91,182.11,181.89,181.97,8410.0,163.5005,163.6803,163.4826,163.5545,8410.0
2020-05-19 14:05:00,182.01,182.2,181.96,182.03,15000.0,163.5904,163.7612,163.5455,163.6084,15000.0
2020-05-19 14:10:00,182.02,182.13,181.96,181.97,14292.0,163.5994,163.6983,163.5455,163.5545,14292.0
2020-05-19 14:15:00,182.0,182.06,181.91,181.97,5544.0,163.5814,163.6354,163.5005,163.5545,5544.0
2020-05-19 14:20:00,181.94,182.39,181.94,182.27,8280.0,163.5275,163.932,163.5275,163.8241,8280.0
2020-05-19 14:25:00,182.34,182.34,182.08,182.16,3100.0,163.887,163.887,163.6533,163.7252,3100.0
2020-05-19 14:30:00,182.25,182.6,182.19,182.6,4044.0,163.8061,164.1207,163.7522,164.1207,4044.0
2020-05-19 14:35:00,182.49,183.19,182.48,183.19,10061.0,164.0218,164.651,164.0129,164.651,10061.0
2020-05-19 14:40:00,183.2,183.2,182.83,183.11,11760.0,164.66,164.66,164.3274,164.5791,11760.0
2020-05-19 14:45:00,183.13,183.25,183.08,183.18,2880.0,164.5971,164.7049,164.5521,164.642,2880.0
2020-05-19 14:50:00,183.11,183.26,183.05,183.19,5837.0,164.5791,164.7139,164.5252,164.651,5837.0
2020-05-19 14:55:00,183.26,183.3,182.0,182.18,13382.0,164.7139,164.7499,163.5814,163.7432,13382.0
2020-05-19 15:00:00,182.01,182.56,182.01,182.14,7499.0,163.5904,164.0848,163.5904,163.7073,7499.0
2020-05-19 15:05:00,182.15,182.3,182.06,182.09,7650.0,163.7162,163.8511,163.6354,163.6623,7650.0
2020-05-19 15:10:00,181.97,182.56,181.95,182.25,5634.0,163.5545,164.0848,163.5365,163.8061,5634.0
2020-05-19 15:15:00,182.23,182.35,182.09,182.09,3700.0,163.7882,163.896,163.6623,163.6623,3700.0
2020-05-19 15:20:00,181.98,182.25,181.81,181.86,5194.0,163.5635,163.8061,163.4107,163.4556,5194.0
2020-05-19 15:25:00,181.9,182.16,181.8,181.88,5332.0,163.4915,163.7252,163.4017,163.4736,5332.0
2020-05-19 15:30:00,181.81,182.0,181.4,181.72,9277.0,163.4107,163.5814,163.0421,163.3298,9277.0
2020-05-19 15:35:00,181.79,181.79,181.08,181.44,7624.0,163.3927,163.3927,162.7545,163.0781,7624.0
2020-05-19 15:40:00,181.42,181.51,181.12,181.17,10899.0,163.0601,163.141,162.7905,162.8354,10899.0
2020-05-19 15:45:00,181.09,181.26,180.78,180.79,17453.0,162.7635,162.9163,162.4849,162.4939,17453.0
2020-05-19 15:50:00,180.77,180.88,180.24,180.31,29030.0,162.4759,162.5748,161.9995,162.0625,29030.0
2020-05-19 15:55:00,180.34,180.58,179.76,179.89,72292.0,162.0894,162.3051,161.5681,161.685,72292.0
2020-05-20 09:30:00,182.09,182.87,180.1,180.1,32205.0,163.6623,164.3634,161.8737,161.8737,32205.0
2020-05-20 09:35:00,180.32,180.84,179.69,180.84,13461.0,162.0714,162.5388,161.5052,162.5388,13461.0
2020-05-20 09:40:00,180.55,180.87,180.0,180.19,6511.0,162.2782,162.5658,161.7838,161.9546,6511.0
2020-05-20 09:45:00,180.07,180.34,179.93,180.17,11482.0,161.8467,162.0894,161.7209,161.9366,11482.0
2020-05-20 09:50:00,180.26,180.56,180.2,180.34,8870.0,162.0175,162.2872,161.9636,162.0894,8870.0
2020-05-20 09:55:00,180.25,180.45,179.82,179.84,25153.0,162.0085,162.1883,161.622,161.64,25153.0
2020-05-20 10:00:00,179.85,179.99,179.33,179.42,10883.0,161.649,161.7748,161.1816,161.2625,10883.0
2020-05-20 10:05:00,179.33,180.18,179.33,180.13,30384.0,161.1816,161.9456,161.1816,161.9007,30384.0
2020-05-20 10:10:00,180.16,180.44,179.89,180.13,17960.0,161.9276,162.1793,161.685,161.9007,17960.0
2020-05-20 10:15:00,180.2,180.57,179.88,180.57,9430.0,161.9636,162.2961,161.676,162.2961,9430.0
2020-05-20 10:20:00,180.6,180.75,180.2,180.2,4802.0,162.3231,162.4579,161.9636,161.9636,4802.0
2020-05-20 10:25:00,180.25,180.31,179.57,179.57,14243.0,162.0085,162.0625,161.3973,161.3973,14243.0
2020-05-20 10:30:00,179.55,179.66,179.39,179.47,8825.0,161.3794,161.4782,161.2356,161.3075,8825.0
2020-05-20 10:35:00,179.53,179.59,179.33,179.33,6417.0,161.3614,161.4153,161.1816,161.1816,6417.0
2020-05-20 10:40:00,179.36,179.36,178.82,179.18,24361.0,161.2086,161.2086,160.7232,161.0468,24361.0
2020-05-20 10:45:00,179.18,179.66,179.08,179.62,6745.0,161.0468,161.4782,160.9569,161.4423,6745.0
2020-05-20 10:50:00,179.67,179.75,179.42,179.48,10192.0,161.4872,161.5591,161.2625,161.3165,10192.0
2020-05-20 10:55:00,179.53,179.62,179.35,179.46,10732.0,161.3614,161.4423,161.1996,161.2985,10732.0
2020-05-20 11:00:00,179.41,179.67,179.27,179.47,15647.0,161.2535,161.4872,161.1277,161.3075,15647.0
2020-05-20 11:05:00,179.53,179.61,179.33,179.57,8307.0,161.3614,161.4333,161.1816,161.3973,8307.0
2020-05-20 11:10:00,179.47,179.6,179.0,179.0,30359.0,161.3075,161.4243,160.885,160.885,30359.0
2020-05-20 11:15:00,179.02,179.22,178.87,179.22,32769.0,160.903,161.0828,160.7682,161.0828,32769.0
2020-05-20 11:20:00,179.18,179.32,179.05,179.05,7090.0,161.0468,161.1726,160.93,160.93,7090.0
2020-05-20 11:25:00,179.05,179.27,178.95,179.21,11100.0,160.93,161.1277,160.8401,161.0738,11100.0
2020-05-20 11:30:00,179.27,179.56,179.25,179.3,13545.0,161.1277,161.3884,161.1097,161.1547,13545.0
2020-05-20 11:35:00,179.35,179.42,179.21,179.34,4676.0,161.1996,161.2625,161.0738,161.1906,4676.0
2020-05-20 11:40:00,179.3,179.59,179.3,179.43,2679.0,161.1547,161.4153,161.1547,161.2715,2679.0
2020-05-20 11:45:00,179.43,179.45,179.28,179.44,3300.0,161.2715,161.2895,161.1367,161.2805,3300.0
2020-05-20 11:50:00,179.44,179.5,179.27,179.28,7300.0,161.2805,161.3344,161.1277,161.1367,7300.0
2020-05-20 11:55:00,179.22,179.28,179.04,179.18,5371.0,161.0828,161.1367,160.921,161.0468,5371.0
2020-05-20 12:00:00,179.22,179.35,179.13,179.26,12778.0,161.0828,161.1996,161.0019,161.1187,12778.0
2020-05-20 12:05:00,179.27,179.34,179.12,179.17,8970.0,161.1277,161.1906,160.9929,161.0378,8970.0
2020-05-20 12:10:00,179.23,179.24,178.99,179.05,22686.0,161.0918,161.1007,160.876,160.93,22686.0
2020-05-20 12:15:00,179.0,179.11,178.82,179.1,20089.0,160.885,160.9839,160.7232,160.9749,20089.0
2020-05-20 12:20:00,179.1,179.23,179.06,179.08,6997.0,160.9749,161.0918,160.939,160.9569,6997.0
2020-05-20 12:25:00,179.12,179.41,179.09,179.41,6211.0,160.9929,161.2535,160.9659,161.2535,6211.0
2020-05-20 12:30:00,179.43,179.68,179.28,179.68,6283.0,161.2715,161.4962,161.1367,161.4962,6283.0
2020-05-20 12:35:00,179.57,179.77,179.53,179.63,3090.0,161.3973,161.5771,161.3614,161.4513,3090.0
2020-05-20 12:40:00,179.62,179.62,179.4,179.48,5690.0,161.4423,161.4423,161.2446,161.3165,5690.0
2020-05-20 12:45:00,179.4,179.67,179.3,179.54,3420.0,161.2446,161.4872,161.1547,161.3704,3420.0
2020-05-20 12:50:00,179.66,179.71,179.57,179.59,3883.0,161.4782,161.5232,161.3973,161.4153,3883.0
2020-05-20 12:55:00,179.52,179.61,179.43,179.54,5500.0,161.3524,161.4333,161.2715,161.3704,5500.0
2020-05-20 13:00:00,179.54,179.65,179.4,179.43,5163.0,161.3704,161.4693,161.2446,161.2715,5163.0
2020-05-20 13:05:00,179.39,179.46,179.11,179.11,4150.0,161.2356,161.2985,160.9839,160.9839,4150.0
2020-05-20 13:10:00,179.17,179.52,179.17,179.51,2813.0,161.0378,161.3524,161.0378,161.3434,2813.0
2020-05-20 13:15:00,179.51,179.51,179.29,179.29,4306.0,161.3434,161.3434,161.1457,161.1457,4306.0
2020-05-20 13:20:00,179.34,179.35,179.12,179.21,3492.0,161.1906,161.1996,160.9929,161.0738,3492.0
2020-05-20 13:25:00,179.21,179.76,179.15,179.61,7230.0,161.0738,161.5681,161.0199,161.4333,7230.0
2020-05-20 13:30:00,179.68,180.06,179.68,180.02,5466.0,161.4962,161.8378,161.4962,161.8018,5466.0
2020-05-20 13:35:00,180.08,180.48,180.08,180.42,9405.0,161.8557,162.2153,161.8557,162.1613,9405.0
2020-05-20 13:40:00,180.51,180.6,180.25,180.53,3778.0,162.2422,162.3231,162.0085,162.2602,3778.0
2020-05-20 13:45:00,180.6,181.05,180.5,180.93,8266.0,162.3231,162.7276,162.2332,162.6197,8266.0
2020-05-20 13:50:00,180.9,181.1,180.77,181.01,6332.0,162.5927,162.7725,162.4759,162.6916,6332.0
2020-05-20 13:55:00,181.09,181.2,180.84,180.84,4719.0,162.7635,162.8624,162.5388,162.5388,4719.0
2020-05-20 14:00:00,180.79,181.25,180.69,180.71,9019.0,162.4939,162.9073,162.404,162.422,9019.0
2020-05-20 14:05:00,180.8,180.8,180.14,180.14,11468.0,162.5029,162.5029,161.9097,161.9097,11468.0
2020-05-20 14:10:00,180.23,180.35,179.86,180.0,11157.0,161.9906,162.0984,161.658,161.7838,11157.0
2020-05-20 14:15:00,180.0,180.1,179.81,179.89,6986.0,161.7838,161.8737,161.6131,161.685,6986.0
2020-05-20 14:20:00,179.89,180.3,179.84,180.13,9344.0,161.685,162.0535,161.64,161.9007,9344.0
2020-05-20 14:25:00,180.08,180.14,179.91,180.07,8812.0,161.8557,161.9097,161.7029,161.8467,8812.0
2020-05-20 14:30:00,179.98,180.3,179.94,180.18,5384.0,161.7659,162.0535,161.7299,161.9456,5384.0
2020-05-20 14:35:00,180.18,180.25,180.11,180.14,5378.0,161.9456,162.0085,161.8827,161.9097,5378.0
2020-05-20 14:40:00,180.14,180.31,179.39,180.26,43499.0,161.9097,162.0625,161.2356,162.0175,43499.0
2020-05-20 14:45:00,180.19,180.26,179.98,180.24,13350.0,161.9546,162.0175,161.7659,161.9995,13350.0
2020-05-20 14:50:00,180.3,180.53,180.24,180.41,5942.0,162.0535,162.2602,161.9995,162.1523,5942.0
2020-05-20 14:55:00,180.35,180.65,180.28,180.34,8298.0,162.0984,162.368,162.0355,162.0894,8298.0
2020-05-20 15:00:00,180.36,180.53,180.32,180.5,5472.0,162.1074,162.2602,162.0714,162.2332,5472.0
2020-05-20 15:05:00,180.48,180.92,180.48,180.58,7556.0,162.2153,162.6107,162.2153,162.3051,7556.0
2020-05-20 15:10:00,180.58,180.67,179.97,180.15,13285.0,162.3051,162.386,161.7569,161.9186,13285.0
2020-05-20 15:15:00,180.09,180.33,180.09,180.23,7916.0,161.8647,162.0804,161.8647,161.9906,7916.0
2020-05-20 15:20:00,180.23,180.34,180.2,180.24,11483.0,161.9906,162.0894,161.9636,161.9995,11483.0
2020-05-20 15:25:00,180.24,180.44,180.24,180.39,5900.0,161.9995,162.1793,161.9995,162.1344,5900.0
2020-05-20 15:30:00,180.39,180.48,180.27,180.28,16354.0,162.1344,162.2153,162.0265,162.0355,16354.0
2020-05-20 15:35:00,180.26,180.39,180.16,180.32,9737.0,162.0175,162.1344,161.9276,162.0714,9737.0
2020-05-20 15:40:00,180.34,180.46,180.19,180.46,18158.0,162.0894,162.1973,161.9546,162.1973,18158.0
2020-05-20 15:45:00,180.42,180.54,179.53,179.7,26239.0,162.1613,162.2692,161.3614,161.5142,26239.0
2020-05-20 15:50:00,179.73,179.73,178.96,179.27,56360.0,161.5412,161.5412,160.8491,161.1277,56360.0
2020-05-20 15:55:00,179.23,179.28,178.98,179.18,65644.0,161.0918,161.1367,160.8671,161.0468,65644.0
2020-05-21 09:30:00,180.0,180.81,179.33,180.81,71547.0,161.7838,162.5119,161.1816,162.5119,71547.0
2020-05-21 09:35:00,180.85,181.03,180.49,180.88,13466.0,162.5478,162.7096,162.2242,162.5748,13466.0
2020-05-21 09:40:00,180.8,180.83,180.5,180.63,13383.0,162.5029,162.5298,162.2332,162.3501,13383.0
2020-05-21 09:45:00,180.68,180.88,180.6,180.6,10841.0,162.395,162.5748,162.3231,162.3231,10841.0
2020-05-21 09:50:00,180.65,181.0,180.2,180.56,18116.0,162.368,162.6826,161.9636,162.2872,18116.0
2020-05-21 09:55:00,180.44,180.67,180.13,180.43,10228.0,162.1793,162.386,161.9007,162.1703,10228.0
2020-05-21 10:00:00,180.18,180.54,180.18,180.46,8626.0,161.9456,162.2692,161.9456,162.1973,8626.0
2020-05-21 10:05:00,180.3,180.4,179.86,180.4,4877.0,162.0535,162.1433,161.658,162.1433,4877.0
2020-05-21 10:10:00,180.4,180.7,180.38,180.65,16698.0,162.1433,162.413,162.1254,162.368,16698.0
2020-05-21 10:15:00,180.6,180.8,180.55,180.6,4594.0,162.3231,162.5029,162.2782,162.3231,4594.0
2020-05-21 10:20:00,180.63,180.8,180.57,180.8,8120.0,162.3501,162.5029,162.2961,162.5029,8120.0
2020-05-21 10:25:00,180.72,180.73,180.09,180.09,2244.0,162.431,162.44,161.8647,161.8647,2244.0
2020-05-21 10:30:00,180.16,180.5,179.94,180.31,20371.0,161.9276,162.2332,161.7299,162.0625,20371.0
2020-05-21 10:35:00,180.31,180.31,179.9,180.19,14484.0,162.0625,162.0625,161.6939,161.9546,14484.0
2020-05-21 10:40:00,180.16,180.62,180.14,180.6,20555.0,161.9276,162.3411,161.9097,162.3231,20555.0
2020-05-21 10:45:00,180.61,180.85,180.55,180.82,8036.0,162.3321,162.5478,162.2782,162.5208,8036.0
2020-05-21 10:50:00,180.6,180.6,180.44,180.53,5196.0,162.3231,162.3231,162.1793,162.2602,5196.0
2020-05-21 10:55:00,180.58,181.04,180.58,181.04,5798.0,162.3051,162.7186,162.3051,162.7186,5798.0
2020-05-21 11:00:00,181.0,181.0,180.59,180.73,6299.0,162.6826,162.6826,162.3141,162.44,6299.0
2020-05-21 11:05:00,180.8,180.8,180.39,180.48,4442.0,162.5029,162.5029,162.1344,162.2153,4442.0
2020-05-21 11:10:00,180.4,180.64,180.34,180.44,9209.0,162.1433,162.3591,162.0894,162.1793,9209.0
2020-05-21 11:15:00,180.34,180.34,180.1,180.31,32697.0,162.0894,162.0894,161.8737,162.0625,32697.0
2020-05-21 11:20:00,180.39,180.61,180.11,180.21,56323.0,162.1344,162.3321,161.8827,161.9726,56323.0
2020-05-21 11:25:00,180.19,180.38,180.12,180.22,5565.0,161.9546,162.1254,161.8917,161.9816,5565.0
2020-05-21 11:30:00,180.19,180.63,180.19,180.45,6321.0,161.9546,162.3501,161.9546,162.1883,6321.0
2020-05-21 11:35:00,180.51,181.15,180.49,181.07,16052.0,162.2422,162.8174,162.2242,162.7455,16052.0
2020-05-21 11:40:00,181.32,181.5,181.29,181.37,3400.0,162.9702,163.132,162.9433,163.0152,3400.0
2020-05-21 11:45:00,181.44,181.89,181.4,181.83,20248.0,163.0781,163.4826,163.0421,163.4286,20248.0
2020-05-21 11:50:00,181.9,182.19,181.82,182.19,11958.0,163.4915,163.7522,163.4196,163.7522,11958.0
2020-05-21 11:55:00,182.1,182.5,182.06,182.26,13984.0,163.6713,164.0308,163.6354,163.8151,13984.0
2020-05-21 12:00:00,182.28,182.7,182.24,182.29,12014.0,163.8331,164.2106,163.7971,163.8421,12014.0
2020-05-21 12:05:00,182.26,182.5,182.16,182.16,8472.0,163.8151,164.0308,163.7252,163.7252,8472.0
2020-05-21 12:10:00,182.15,182.24,181.93,182.22,10067.0,163.7162,163.7971,163.5185,163.7792,10067.0
2020-05-21 12:15:00,182.18,182.26,182.09,182.18,4675.0,163.7432,163.8151,163.6623,163.7432,4675.0
2020-05-21 12:20:00,182.17,182.41,182.15,182.34,10982.0,163.7342,163.9499,163.7162,163.887,10982.0
2020-05-21 12:25:00,182.36,182.65,182.29,182.29,5250.0,163.905,164.1656,163.8421,163.8421,5250.0
2020-05-21 12:30:00,182.23,182.27,181.6,181.63,11219.0,163.7882,163.8241,163.2219,163.2489,11219.0
2020-05-21 12:35:00,181.62,181.82,181.39,181.56,7037.0,163.2399,163.4196,163.0332,163.186,7037.0
2020-05-21 12:40:00,181.67,181.99,181.65,181.99,2730.0,163.2848,163.5724,163.2668,163.5724,2730.0
2020-05-21 12:45:00,182.17,182.44,182.17,182.37,2658.0,163.7342,163.9769,163.7342,163.914,2658.0
2020-05-21 12:50:00,182.23,182.35,181.89,182.11,4001.0,163.7882,163.896,163.4826,163.6803,4001.0
2020-05-21 12:55:00,182.16,182.16,181.96,182.08,3262.0,163.7252,163.7252,163.5455,163.6533,3262.0
2020-05-21 13:00:00,182.11,182.86,181.78,182.86,9574.0,163.6803,164.3544,163.3837,164.3544,9574.0
2020-05-21 13:05:00,182.8,183.04,182.67,182.77,8858.0,164.3005,164.5162,164.1836,164.2735,8858.0
2020-05-21 13:10:00,182.77,183.05,182.77,182.9,5885.0,164.2735,164.5252,164.2735,164.3903,5885.0
2020-05-21 13:15:00,182.83,182.88,182.59,182.64,19859.0,164.3274,164.3724,164.1117,164.1567,19859.0
2020-05-21 13:20:00,182.65,182.9,182.55,182.75,7858.0,164.1656,164.3903,164.0758,164.2555,7858.0
2020-05-21 13:25:00,182.78,182.83,182.45,182.73,7257.0,164.2825,164.3274,163.9859,164.2376,7257.0
2020-05-21 13:30:00,182.75,182.98,182.6,182.87,14908.0,164.2555,164.4623,164.1207,164.3634,14908.0
2020-05-21 13:35:00,182.85,182.91,182.65,182.78,4703.0,164.3454,164.3993,164.1656,164.2825,4703.0
2020-05-21 13:40:00,182.86,182.93,182.7,182.83,4080.0,164.3544,164.4173,164.2106,164.3274,4080.0
2020-05-21 13:45:00,182.83,183.05,182.74,183.05,4644.0,164.3274,164.5252,164.2465,164.5252,4644.0
2020-05-21 13:50:00,183.08,183.5,183.01,183.5,3307.0,164.5521,164.9296,164.4892,164.9296,3307.0
2020-05-21 13:55:00,183.56,183.64,183.39,183.42,4240.0,164.9836,165.0555,164.8308,164.8577,4240.0
2020-05-21 14:00:00,183.29,183.61,183.29,183.53,10435.0,164.7409,165.0285,164.7409,164.9566,10435.0
2020-05-21 14:05:00,183.46,183.79,183.39,183.71,5010.0,164.8937,165.1903,164.8308,165.1184,5010.0
2020-05-21 14:10:00,183.69,183.89,183.66,183.67,6349.0,165.1004,165.2802,165.0734,165.0824,6349.0
2020-05-21 14:15:00,183.65,183.84,183.63,183.84,7046.0,165.0644,165.2352,165.0465,165.2352,7046.0
2020-05-21 14:20:00,183.78,184.15,183.78,184.15,5000.0,165.1813,165.5138,165.1813,165.5138,5000.0
2020-05-21 14:25:00,184.1,184.12,183.95,184.07,4048.0,165.4689,165.4869,165.3341,165.4419,4048.0
2020-05-21 14:30:00,184.14,184.28,184.03,184.09,5706.0,165.5049,165.6307,165.406,165.4599,5706.0
2020-05-21 14:35:00,184.11,184.11,183.61,183.69,8013.0,165.4779,165.4779,165.0285,165.1004,8013.0
2020-05-21 14:40:00,183.68,183.83,183.64,183.74,7579.0,165.0914,165.2262,165.0555,165.1453,7579.0
2020-05-21 14:45:00,183.66,183.66,183.04,183.08,8113.0,165.0734,165.0734,164.5162,164.5521,8113.0
2020-05-21 14:50:00,183.06,183.21,182.93,183.01,11792.0,164.5342,164.669,164.4173,164.4892,11792.0
2020-05-21 14:55:00,183.06,183.46,183.06,183.21,4992.0,164.5342,164.8937,164.5342,164.669,4992.0
2020-05-21 15:00:00,183.26,183.79,183.26,183.76,9277.0,164.7139,165.1903,164.7139,165.1633,9277.0
2020-05-21 15:05:00,183.78,184.12,183.73,184.12,6014.0,165.1813,165.4869,165.1364,165.4869,6014.0
2020-05-21 15:10:00,184.1,184.53,184.01,184.49,16621.0,165.4689,165.8554,165.388,165.8194,16621.0
2020-05-21 15:15:00,184.46,184.82,184.41,184.76,16241.0,165.7925,166.116,165.7475,166.0621,16241.0
2020-05-21 15:20:00,184.72,184.91,184.61,184.69,26842.0,166.0262,166.1969,165.9273,165.9992,26842.0
2020-05-21 15:25:00,184.74,184.8,184.52,184.62,19127.0,166.0441,166.0981,165.8464,165.9363,19127.0
2020-05-21 15:30:00,184.54,184.85,184.3,184.85,19834.0,165.8644,166.143,165.6487,166.143,19834.0
2020-05-21 15:35:00,184.85,184.95,184.55,184.88,24777.0,166.143,166.2329,165.8734,166.17,24777.0
2020-05-21 15:40:00,184.9,185.12,184.75,184.93,18741.0,166.1879,166.3857,166.0531,166.2149,18741.0
2020-05-21 15:45:00,184.92,184.98,184.32,184.55,42024.0,166.2059,166.2598,165.6666,165.8734,42024.0
2020-05-21 15:50:00,184.59,184.75,184.42,184.43,45296.0,165.9093,166.0531,165.7565,165.7655,45296.0
2020-05-21 15:55:00,184.42,184.47,183.91,184.05,103814.0,165.7565,165.8015,165.2981,165.424,103814.0
2020-05-22 09:30:00,184.9,184.9,183.75,184.05,25669.0,166.1879,166.1879,165.1543,165.424,25669.0
2020-05-22 09:35:00,183.75,183.75,183.11,183.31,10066.0,165.1543,165.1543,164.5791,164.7589,10066.0
2020-05-22 09:40:00,183.38,183.38,182.81,182.86,3864.0,164.8218,164.8218,164.3095,164.3544,3864.0
2020-05-22 09:45:00,182.66,182.66,182.01,182.61,7550.0,164.1746,164.1746,163.5904,164.1297,7550.0
2020-05-22 09:50:00,182.47,182.47,182.03,182.08,9214.0,164.0039,164.0039,163.6084,163.6533,9214.0
2020-05-22 09:55:00,182.07,182.45,181.75,181.88,12672.0,163.6443,163.9859,163.3567,163.4736,12672.0
2020-05-22 10:00:00,181.77,181.77,180.93,181.02,9573.0,163.3747,163.3747,162.6197,162.7006,9573.0
2020-05-22 10:05:00,180.93,180.98,180.34,180.92,12954.0,162.6197,162.6647,162.0894,162.6107,12954.0
2020-05-22 10:10:00,181.01,181.39,180.66,180.66,9926.0,162.6916,163.0332,162.377,162.377,9926.0
2020-05-22 10:15:00,180.66,180.98,180.5,180.62,4800.0,162.377,162.6647,162.2332,162.3411,4800.0
2020-05-22 10:20:00,180.81,180.91,180.62,180.67,2849.0,162.5119,162.6017,162.3411,162.386,2849.0
2020-05-22 10:25:00,180.59,180.7,180.39,180.7,6215.0,162.3141,162.413,162.1344,162.413,6215.0
2020-05-22 10:30:00,180.87,181.4,180.79,181.28,8707.0,162.5658,163.0421,162.4939,162.9343,8707.0
2020-05-22 10:35:00,181.28,181.76,181.18,181.74,2900.0,162.9343,163.3657,162.8444,163.3477,2900.0
2020-05-22 10:40:00,181.73,181.8,181.54,181.8,3385.0,163.3388,163.4017,163.168,163.4017,3385.0
2020-05-22 10:45:00,181.79,182.02,181.18,181.18,6062.0,163.3927,163.5994,162.8444,162.8444,6062.0
2020-05-22 10:50:00,181.11,181.39,181.11,181.28,6003.0,162.7815,163.0332,162.7815,162.9343,6003.0
2020-05-22 10:55:00,181.29,181.45,180.8,180.8,5970.0,162.9433,163.0871,162.5029,162.5029,5970.0
2020-05-22 11:00:00,180.73,181.36,180.73,181.36,8792.0,162.44,163.0062,162.44,163.0062,8792.0
2020-05-22 11:05:00,181.39,181.39,181.15,181.15,2117.0,163.0332,163.0332,162.8174,162.8174,2117.0
2020-05-22 11:10:00,181.1,181.19,180.92,180.96,4064.0,162.7725,162.8534,162.6107,162.6467,4064.0
2020-05-22 11:15:00,180.91,181.2,180.85,181.12,4754.0,162.6017,162.8624,162.5478,162.7905,4754.0
2020-05-22 11:20:00,181.13,181.31,180.87,180.87,4770.0,162.7995,162.9613,162.5658,162.5658,4770.0
2020-05-22 11:25:00,180.81,181.25,180.77,181.13,5127.0,162.5119,162.9073,162.4759,162.7995,5127.0
2020-05-22 11:30:00,181.15,181.36,181.03,181.24,12077.0,162.8174,163.0062,162.7096,162.8983,12077.0
2020-05-22 11:35:00,181.12,181.24,180.79,180.87,3850.0,162.7905,162.8983,162.4939,162.5658,3850.0
2020-05-22 11:40:00,180.89,180.96,180.59,180.63,5944.0,162.5838,162.6467,162.3141,162.3501,5944.0
2020-05-22 11:45:00,180.62,180.67,180.4,180.62,5622.0,162.3411,162.386,162.1433,162.3411,5622.0
2020-05-22 11:50:00,180.62,180.78,180.5,180.78,5253.0,162.3411,162.4849,162.2332,162.4849,5253.0
2020-05-22 11:55:00,180.73,180.73,180.59,180.63,1971.0,162.44,162.44,162.3141,162.3501,1971.0
2020-05-22 12:00:00,180.66,180.85,180.66,180.83,8356.0,162.377,162.5478,162.377,162.5298,8356.0
2020-05-22 12:05:00,180.84,180.84,180.52,180.68,4100.0,162.5388,162.5388,162.2512,162.395,4100.0
2020-05-22 12:10:00,180.71,180.79,180.53,180.62,6201.0,162.422,162.4939,162.2602,162.3411,6201.0
2020-05-22 12:15:00,180.5,180.5,180.25,180.39,2175.0,162.2332,162.2332,162.0085,162.1344,2175.0
2020-05-22 12:20:00,180.47,180.68,180.39,180.68,11287.0,162.2063,162.395,162.1344,162.395,11287.0
2020-05-22 12:25:00,180.66,180.7,180.43,180.57,5065.0,162.377,162.413,162.1703,162.2961,5065.0
2020-05-22 12:30:00,180.53,180.53,180.35,180.43,8914.0,162.2602,162.2602,162.0984,162.1703,8914.0
2020-05-22 12:35:00,180.46,180.7,180.46,180.56,3804.0,162.1973,162.413,162.1973,162.2872,3804.0
2020-05-22 12:40:00,180.62,180.75,180.61,180.73,6326.0,162.3411,162.4579,162.3321,162.44,6326.0
2020-05-22 12:45:00,180.71,180.74,180.44,180.48,4727.0,162.422,162.4489,162.1793,162.2153,4727.0
2020-05-22 12:50:00,180.49,180.61,180.49,180.6,1652.0,162.2242,162.3321,162.2242,162.3231,1652.0
2020-05-22 12:55:00,180.59,180.73,180.56,180.6,3301.0,162.3141,162.44,162.2872,162.3231,3301.0
2020-05-22 13:00:00,180.64,180.83,180.64,180.7,4909.0,162.3591,162.5298,162.3591,162.413,4909.0
2020-05-22 13:05:00,180.54,180.65,180.36,180.48,5506.0,162.2692,162.368,162.1074,162.2153,5506.0
2020-05-22 13:10:00,180.44,180.62,180.43,180.62,2213.0,162.1793,162.3411,162.1703,162.3411,2213.0
2020-05-22 13:15:00,180.49,180.68,180.48,180.48,5226.0,162.2242,162.395,162.2153,162.2153,5226.0
2020-05-22 13:20:00,180.52,180.53,180.38,180.5,5605.0,162.2512,162.2602,162.1254,162.2332,5605.0
2020-05-22 13:25:00,180.49,180.49,180.21,180.28,7528.0,162.2242,162.2242,161.9726,162.0355,7528.0
2020-05-22 13:30:00,180.25,180.25,180.15,180.21,4321.0,162.0085,162.0085,161.9186,161.9726,4321.0
2020-05-22 13:35:00,180.15,180.22,180.09,180.18,5755.0,161.9186,161.9816,161.8647,161.9456,5755.0
2020-05-22 13:40:00,180.24,180.24,180.12,180.19,6505.0,161.9995,161.9995,161.8917,161.9546,6505.0
2020-05-22 13:45:00,180.13,180.33,180.13,180.25,14953.0,161.9007,162.0804,161.9007,162.0085,14953.0
2020-05-22 13:50:00,180.23,180.26,179.85,179.93,6085.0,161.9906,162.0175,161.649,161.7209,6085.0
2020-05-22 13:55:00,179.95,180.27,179.95,180.15,6111.0,161.7389,162.0265,161.7389,161.9186,6111.0
2020-05-22 14:00:00,180.15,180.67,180.13,180.67,4821.0,161.9186,162.386,161.9007,162.386,4821.0
2020-05-22 14:05:00,180.67,180.77,180.66,180.74,16818.0,162.386,162.4759,162.377,162.4489,16818.0
2020-05-22 14:10:00,180.75,180.96,180.68,180.91,10733.0,162.4579,162.6467,162.395,162.6017,10733.0
2020-05-22 14:15:00,180.95,180.97,180.84,180.87,2222.0,162.6377,162.6557,162.5388,162.5658,2222.0
2020-05-22 14:20:00,180.85,181.0,180.82,180.82,1920.0,162.5478,162.6826,162.5208,162.5208,1920.0
2020-05-22 14:25:00,180.9,181.1,180.89,181.1,4973.0,162.5927,162.7725,162.5838,162.7725,4973.0
2020-05-22 14:30:00,181.11,181.4,181.11,181.33,7862.0,162.7815,163.0421,162.7815,162.9792,7862.0
2020-05-22 14:35:00,181.34,181.34,181.1,181.15,5518.0,162.9882,162.9882,162.7725,162.8174,5518.0
2020-05-22 14:40:00,181.13,181.24,180.93,180.99,9497.0,162.7995,162.8983,162.6197,162.6736,9497.0
2020-05-22 14:45:00,181.02,181.05,180.7,180.99,5312.0,162.7006,162.7276,162.413,162.6736,5312.0
2020-05-22 14:50:00,181.03,181.24,181.0,181.02,10564.0,162.7096,162.8983,162.6826,162.7006,10564.0
2020-05-22 14:55:00,181.08,181.34,181.08,181.22,14484.0,162.7545,162.9882,162.7545,162.8804,14484.0
2020-05-22 15:00:00,181.19,181.36,181.08,181.36,4105.0,162.8534,163.0062,162.7545,163.0062,4105.0
2020-05-22 15:05:00,181.34,181.37,181.19,181.25,3807.0,162.9882,163.0152,162.8534,162.9073,3807.0
2020-05-22 15:10:00,181.16,181.18,180.79,180.85,3604.0,162.8264,162.8444,162.4939,162.5478,3604.0
2020-05-22 15:15:00,180.8,180.8,180.54,180.55,3213.0,162.5029,162.5029,162.2692,162.2782,3213.0
2020-05-22 15:20:00,180.55,180.55,180.31,180.4,6414.0,162.2782,162.2782,162.0625,162.1433,6414.0
2020-05-22 15:25:00,180.42,180.42,180.11,180.17,6077.0,162.1613,162.1613,161.8827,161.9366,6077.0
2020-05-22 15:30:00,180.2,180.48,180.04,180.4,8282.0,161.9636,162.2153,161.8198,162.1433,8282.0
2020-05-22 15:35:00,180.4,180.4,180.01,180.15,15829.0,162.1433,162.1433,161.7928,161.9186,15829.0
2020-05-22 15:40:00,180.11,180.41,179.93,180.34,12729.0,161.8827,162.1523,161.7209,162.0894,12729.0
2020-05-22 15:45:00,180.38,180.97,180.38,180.78,58231.0,162.1254,162.6557,162.1254,162.4849,58231.0
2020-05-22 15:50:00,180.81,181.12,180.63,181.07,60127.0,162.5119,162.7905,162.3501,162.7455,60127.0
2020-05-22 15:55:00,180.93,181.08,180.41,180.45,95985.0,162.6197,162.7545,162.1523,162.1883,95985.0
2020-05-26 09:30:00,184.9,184.9,183.17,183.75,41645.0,166.1879,166.1879,164.633,165.1543,41645.0
2020-05-26 09:35:00,183.65,184.0,182.77,183.12,13718.0,165.0644,165.379,164.2735,164.5881,13718.0
2020-05-26 09:40:00,183.03,183.8,182.94,183.59,13283.0,164.5072,165.1993,164.4263,165.0105,13283.0
2020-05-26 09:45:00,183.64,184.07,183.17,183.91,20298.0,165.0555,165.4419,164.633,165.2981,20298.0
2020-05-26 09:50:00,183.88,184.0,183.5,183.58,10845.0,165.2712,165.379,164.9296,165.0015,10845.0
2020-05-26 09:55:00,183.59,184.28,183.56,184.28,15066.0,165.0105,165.6307,164.9836,165.6307,15066.0
2020-05-26 10:00:00,184.1,184.24,183.65,184.11,13151.0,165.4689,165.5947,165.0644,165.4779,13151.0
2020-05-26 10:05:00,184.07,184.09,183.44,183.44,12232.0,165.4419,165.4599,164.8757,164.8757,12232.0
2020-05-26 10:10:00,183.39,183.41,182.72,182.92,20618.0,164.8308,164.8487,164.2286,164.4083,20618.0
2020-05-26 10:15:00,182.92,183.32,182.8,183.31,21013.0,164.4083,164.7678,164.3005,164.7589,21013.0
2020-05-26 10:20:00,183.3,183.49,183.23,183.25,20388.0,164.7499,164.9206,164.687,164.7049,20388.0
2020-05-26 10:25:00,183.25,183.47,182.97,183.4,15669.0,164.7049,164.9027,164.4533,164.8397,15669.0
2020-05-26 10:30:00,183.43,183.5,183.08,183.3,14543.0,164.8667,164.9296,164.5521,164.7499,14543.0
2020-05-26 10:35:00,183.38,183.45,183.2,183.28,14760.0,164.8218,164.8847,164.66,164.7319,14760.0
2020-05-26 10:40:00,183.32,183.46,183.24,183.24,12161.0,164.7678,164.8937,164.6959,164.6959,12161.0
2020-05-26 10:45:00,183.34,184.0,183.34,183.77,6565.0,164.7858,165.379,164.7858,165.1723,6565.0
2020-05-26 10:50:00,183.88,184.19,183.74,184.17,8673.0,165.2712,165.5498,165.1453,165.5318,8673.0
2020-05-26 10:55:00,184.21,184.74,184.21,184.72,6423.0,165.5678,166.0441,165.5678,166.0262,6423.0
2020-05-26 11:00:00,184.8,185.0,184.55,184.61,14371.0,166.0981,166.2778,165.8734,165.9273,14371.0
2020-05-26 11:05:00,184.6,184.64,184.38,184.57,9684.0,165.9183,165.9543,165.7206,165.8913,9684.0
2020-05-26 11:10:00,184.53,184.64,184.24,184.38,12756.0,165.8554,165.9543,165.5947,165.7206,12756.0
2020-05-26 11:15:00,184.4,184.55,184.26,184.44,10423.0,165.7385,165.8734,165.6127,165.7745,10423.0
2020-05-26 11:20:00,184.42,184.58,184.1,184.13,13662.0,165.7565,165.9003,165.4689,165.4959,13662.0
2020-05-26 11:25:00,184.12,184.21,183.85,184.14,10654.0,165.4869,165.5678,165.2442,165.5049,10654.0
2020-05-26 11:30:00,184.22,184.36,184.13,184.25,11946.0,165.5768,165.7026,165.4959,165.6037,11946.0
2020-05-26 11:35:00,184.19,184.3,183.95,184.09,10279.0,165.5498,165.6487,165.3341,165.4599,10279.0
2020-05-26 11:40:00,184.13,184.15,183.87,183.88,9731.0,165.4959,165.5138,165.2622,165.2712,9731.0
2020-05-26 11:45:00,183.9,184.07,183.86,183.93,6072.0,165.2891,165.4419,165.2532,165.3161,6072.0
2020-05-26 11:50:00,183.92,184.0,183.8,183.81,5651.0,165.3071,165.379,165.1993,165.2083,5651.0
2020-05-26 11:55:00,183.78,183.79,183.54,183.59,10387.0,165.1813,165.1903,164.9656,165.0105,10387.0
2020-05-26 12:00:00,183.55,183.57,183.33,183.45,11821.0,164.9746,164.9925,164.7768,164.8847,11821.0
2020-05-26 12:05:00,183.5,183.72,183.44,183.67,7986.0,164.9296,165.1274,164.8757,165.0824,7986.0
2020-05-26 12:10:00,183.71,183.96,183.66,183.96,8002.0,165.1184,165.3431,165.0734,165.3431,8002.0
2020-05-26 12:15:00,183.92,183.97,183.57,183.58,10158.0,165.3071,165.3521,164.9925,165.0015,10158.0
2020-05-26 12:20:00,183.52,183.56,183.33,183.54,11438.0,164.9476,164.9836,164.7768,164.9656,11438.0
2020-05-26 12:25:00,183.5,183.56,183.49,183.55,3235.0,164.9296,164.9836,164.9206,164.9746,3235.0
2020-05-26 12:30:00,183.55,183.75,183.54,183.54,14080.0,164.9746,165.1543,164.9656,164.9656,14080.0
2020-05-26 12:35:00,183.53,183.68,183.47,183.68,7326.0,164.9566,165.0914,164.9027,165.0914,7326.0
2020-05-26 12:40:00,183.7,184.32,183.7,184.32,36147.0,165.1094,165.6666,165.1094,165.6666,36147.0
2020-05-26 12:45:00,184.32,184.52,184.01,184.3,5831.0,165.6666,165.8464,165.388,165.6487,5831.0
2020-05-26 12:50:00,184.28,184.62,184.26,184.59,6918.0,165.6307,165.9363,165.6127,165.9093,6918.0
2020-05-26 12:55:00,184.62,184.8,184.43,184.76,15260.0,165.9363,166.0981,165.7655,166.0621,15260.0
2020-05-26 13:00:00,184.8,184.8,184.53,184.62,15029.0,166.0981,166.0981,165.8554,165.9363,15029.0
2020-05-26 13:05:00,184.69,185.2,184.69,185.09,19649.0,165.9992,166.4576,165.9992,166.3587,19649.0
2020-05-26 13:10:00,185.08,185.4,184.85,185.38,69243.0,166.3497,166.6373,166.143,166.6194,69243.0
2020-05-26 13:15:00,185.39,185.57,185.18,185.18,10000.0,166.6284,166.7901,166.4396,166.4396,10000.0
2020-05-26 13:20:00,185.23,185.25,184.89,184.95,9061.0,166.4845,166.5025,166.179,166.2329,9061.0
2020-05-26 13:25:00,184.99,185.01,184.6,184.62,29266.0,166.2688,166.2868,165.9183,165.9363,29266.0
2020-05-26 13:30:00,184.61,184.78,184.47,184.65,175655.0,165.9273,166.0801,165.8015,165.9632,175655.0
2020-05-26 13:35:00,184.68,185.52,184.6,185.52,13827.0,165.9902,166.7452,165.9183,166.7452,13827.0
2020-05-26 13:40:00,185.59,185.59,185.37,185.45,4508.0,166.8081,166.8081,166.6104,166.6823,4508.0
2020-05-26 13:45:00,185.41,185.59,185.3,185.4,11572.0,166.6463,166.8081,166.5475,166.6373,11572.0
2020-05-26 13:50:00,185.5,185.71,185.42,185.6,7315.0,166.7272,166.916,166.6553,166.8171,7315.0
2020-05-26 13:55:00,185.6,185.6,185.25,185.26,8764.0,166.8171,166.8171,166.5025,166.5115,8764.0
2020-05-26 14:00:00,185.3,185.71,185.29,185.63,3621.0,166.5475,166.916,166.5385,166.8441,3621.0
2020-05-26 14:05:00,185.66,185.68,185.2,185.21,17083.0,166.871,166.889,166.4576,166.4666,17083.0
2020-05-26 14:10:00,185.2,185.22,184.92,185.01,19897.0,166.4576,166.4756,166.2059,166.2868,19897.0
2020-05-26 14:15:00,185.01,185.09,184.75,185.02,12819.0,166.2868,166.3587,166.0531,166.2958,12819.0
2020-05-26 14:20:00,185.03,185.24,185.03,185.1,8666.0,166.3048,166.4935,166.3048,166.3677,8666.0
2020-05-26 14:25:00,185.05,185.51,185.01,185.47,26470.0,166.3228,166.7362,166.2868,166.7003,26470.0
2020-05-26 14:30:00,185.42,185.46,185.28,185.37,8041.0,166.6553,166.6913,166.5295,166.6104,8041.0
2020-05-26 14:35:00,185.41,185.99,185.34,185.91,13751.0,166.6463,167.1676,166.5834,167.0957,13751.0
2020-05-26 14:40:00,185.9,185.94,185.74,185.8,5052.0,167.0867,167.1227,166.9429,166.9969,5052.0
2020-05-26 14:45:00,185.81,186.0,185.75,186.0,6943.0,167.0059,167.1766,166.9519,167.1766,6943.0
2020-05-26 14:50:00,186.0,186.04,185.63,185.63,6188.0,167.1766,167.2126,166.8441,166.8441,6188.0
2020-05-26 14:55:00,185.63,185.98,185.59,185.98,6950.0,166.8441,167.1586,166.8081,167.1586,6950.0
2020-05-26 15:00:00,186.02,186.05,185.67,185.68,9342.0,167.1946,167.2216,166.88,166.889,9342.0
2020-05-26 15:05:00,185.68,186.03,185.63,185.97,8279.0,166.889,167.2036,166.8441,167.1497,8279.0
2020-05-26 15:10:00,186.04,186.08,185.86,186.0,20447.0,167.2126,167.2485,167.0508,167.1766,20447.0
2020-05-26 15:15:00,186.0,186.0,185.68,185.82,6810.0,167.1766,167.1766,166.889,167.0148,6810.0
2020-05-26 15:20:00,185.84,186.02,185.8,186.0,9566.0,167.0328,167.1946,166.9969,167.1766,9566.0
2020-05-26 15:25:00,185.96,186.0,185.66,185.66,12439.0,167.1407,167.1766,166.871,166.871,12439.0
2020-05-26 15:30:00,185.64,185.81,185.28,185.42,18833.0,166.8531,167.0059,166.5295,166.6553,18833.0
2020-05-26 15:35:00,185.45,185.84,185.33,185.71,11493.0,166.6823,167.0328,166.5744,166.916,11493.0
2020-05-26 15:40:00,185.66,185.67,185.17,185.31,23112.0,166.871,166.88,166.4306,166.5565,23112.0
2020-05-26 15:45:00,185.27,185.34,184.88,184.93,40292.0,166.5205,166.5834,166.17,166.2149,40292.0
2020-05-26 15:50:00,185.0,185.06,184.72,184.72,33612.0,166.2778,166.3318,166.0262,166.0262,33612.0
2020-05-26 15:55:00,184.75,184.84,184.27,184.83,134647.0,166.0531,166.134,165.6217,166.125,134647.0
2020-05-27 09:30:00,187.94,188.0,186.03,187.26,40495.0,168.9203,168.9742,167.2036,168.3091,40495.0
2020-05-27 09:35:00,186.91,189.64,186.68,189.33,31250.0,167.9945,170.4483,167.7878,170.1696,31250.0
2020-05-27 09:40:00,189.34,190.09,189.02,189.98,23447.0,170.1786,170.8527,169.891,170.7538,23447.0
2020-05-27 09:45:00,189.98,190.14,189.31,189.31,20286.0,170.7538,170.8977,170.1516,170.1516,20286.0
2020-05-27 09:50:00,189.32,189.62,188.46,188.64,23911.0,170.1606,170.4303,169.3877,169.5495,23911.0
2020-05-27 09:55:00,188.77,189.65,188.64,189.14,22045.0,169.6663,170.4572,169.5495,169.9989,22045.0
2020-05-27 10:00:00,189.23,189.67,188.92,189.42,18335.0,170.0797,170.4752,169.8011,170.2505,18335.0
2020-05-27 10:05:00,189.26,189.97,189.26,189.93,24025.0,170.1067,170.7449,170.1067,170.7089,24025.0
2020-05-27 10:10:00,189.94,190.17,189.69,189.83,27006.0,170.7179,170.9246,170.4932,170.619,27006.0
2020-05-27 10:15:00,189.77,190.42,189.77,189.93,28906.0,170.5651,171.1493,170.5651,170.7089,28906.0
2020-05-27 10:20:00,189.93,190.04,189.54,189.66,25974.0,170.7089,170.8078,170.3584,170.4662,25974.0
2020-05-27 10:25:00,189.66,189.88,189.44,189.7,11058.0,170.4662,170.664,170.2685,170.5022,11058.0
2020-05-27 10:30:00,189.71,190.21,189.61,190.08,8797.0,170.5112,170.9606,170.4213,170.8437,8797.0
2020-05-27 10:35:00,190.21,190.38,189.89,190.13,12635.0,170.9606,171.1134,170.673,170.8887,12635.0
2020-05-27 10:40:00,190.13,190.22,189.83,190.02,18643.0,170.8887,170.9696,170.619,170.7898,18643.0
2020-05-27 10:45:00,190.03,190.1,189.09,189.23,13915.0,170.7988,170.8617,169.9539,170.0797,13915.0
2020-05-27 10:50:00,189.19,189.78,188.97,189.58,37927.0,170.0438,170.5741,169.8461,170.3943,37927.0
2020-05-27 10:55:00,189.42,189.68,189.35,189.55,8317.0,170.2505,170.4842,170.1876,170.3674,8317.0
2020-05-27 11:00:00,189.65,189.81,189.39,189.61,20881.0,170.4572,170.601,170.2236,170.4213,20881.0
2020-05-27 11:05:00,189.61,190.25,189.6,190.04,8324.0,170.4213,170.9965,170.4123,170.8078,8324.0
2020-05-27 11:10:00,190.14,190.3,189.96,189.96,4967.0,170.8977,171.0415,170.7359,170.7359,4967.0
2020-05-27 11:15:00,189.88,190.21,189.68,189.99,7414.0,170.664,170.9606,170.4842,170.7628,7414.0
2020-05-27 11:20:00,190.02,190.08,189.8,190.0,10511.0,170.7898,170.8437,170.5921,170.7718,10511.0
2020-05-27 11:25:00,190.06,190.3,189.92,190.12,9633.0,170.8257,171.0415,170.6999,170.8797,9633.0
2020-05-27 11:30:00,190.17,190.34,189.97,190.3,5429.0,170.9246,171.0774,170.7449,171.0415,5429.0
2020-05-27 11:35:00,190.34,190.39,189.3,189.9,13796.0,171.0774,171.1224,170.1427,170.6819,13796.0
2020-05-27 11:40:00,189.84,190.08,189.74,189.9,5742.0,170.628,170.8437,170.5381,170.6819,5742.0
2020-05-27 11:45:00,190.02,190.41,190.02,190.38,4468.0,170.7898,171.1403,170.7898,171.1134,4468.0
2020-05-27 11:50:00,190.39,190.45,190.13,190.35,6593.0,171.1224,171.1763,170.8887,171.0864,6593.0
2020-05-27 11:55:00,190.3,190.46,190.3,190.45,5527.0,171.0415,171.1853,171.0415,171.1763,5527.0
2020-05-27 12:00:00,190.37,190.49,190.28,190.28,11937.0,171.1044,171.2122,171.0235,171.0235,11937.0
2020-05-27 12:05:00,190.27,190.48,190.16,190.45,12240.0,171.0145,171.2032,170.9156,171.1763,12240.0
2020-05-27 12:10:00,190.45,190.76,190.32,190.63,22283.0,171.1763,171.4549,171.0594,171.3381,22283.0
2020-05-27 12:15:00,190.66,190.88,190.64,190.73,6572.0,171.365,171.5628,171.3471,171.4279,6572.0
2020-05-27 12:20:00,190.67,190.73,190.5,190.73,8277.0,171.374,171.4279,171.2212,171.4279,8277.0
2020-05-27 12:25:00,190.77,191.16,190.73,190.8,13959.0,171.4639,171.8144,171.4279,171.4909,13959.0
2020-05-27 12:30:00,190.8,191.08,190.68,190.99,6260.0,171.4909,171.7425,171.383,171.6616,6260.0
2020-05-27 12:35:00,191.02,191.3,191.01,191.22,10441.0,171.6886,171.9403,171.6796,171.8684,10441.0
2020-05-27 12:40:00,191.23,191.48,191.14,191.44,35854.0,171.8773,172.102,171.7965,172.0661,35854.0
2020-05-27 12:45:00,191.48,191.78,191.35,191.35,9281.0,172.102,172.3717,171.9852,171.9852,9281.0
2020-05-27 12:50:00,191.44,191.44,191.07,191.2,5490.0,172.0661,172.0661,171.7335,171.8504,5490.0
2020-05-27 12:55:00,191.2,191.48,190.88,191.42,50033.0,171.8504,172.102,171.5628,172.0481,50033.0
2020-05-27 13:00:00,191.48,191.48,191.07,191.42,8303.0,172.102,172.102,171.7335,172.0481,8303.0
2020-05-27 13:05:00,191.41,191.42,191.12,191.22,6127.0,172.0391,172.0481,171.7785,171.8684,6127.0
2020-05-27 13:10:00,191.24,191.29,191.01,191.04,4323.0,171.8863,171.9313,171.6796,171.7066,4323.0
2020-05-27 13:15:00,191.06,191.18,190.9,191.18,7530.0,171.7245,171.8324,171.5807,171.8324,7530.0
2020-05-27 13:20:00,191.19,191.23,191.04,191.08,4275.0,171.8414,171.8773,171.7066,171.7425,4275.0
2020-05-27 13:25:00,191.09,191.17,190.7,190.78,6933.0,171.7515,171.8234,171.401,171.4729,6933.0
2020-05-27 13:30:00,190.8,190.8,190.38,190.4,5719.0,171.4909,171.4909,171.1134,171.1313,5719.0
2020-05-27 13:35:00,190.5,191.0,190.4,190.92,3500.0,171.2212,171.6706,171.1313,171.5987,3500.0
2020-05-27 13:40:00,190.85,190.86,190.66,190.85,3615.0,171.5358,171.5448,171.365,171.5358,3615.0
2020-05-27 13:45:00,190.96,191.05,190.63,190.83,5458.0,171.6347,171.7156,171.3381,171.5178,5458.0
2020-05-27 13:50:00,190.76,190.99,190.61,190.87,10469.0,171.4549,171.6616,171.3201,171.5538,10469.0
2020-05-27 13:55:00,190.86,191.13,190.86,191.0,20165.0,171.5448,171.7875,171.5448,171.6706,20165.0
2020-05-27 14:00:00,191.01,191.4,191.01,191.13,27706.0,171.6796,172.0301,171.6796,171.7875,27706.0
2020-05-27 14:05:00,191.13,191.18,190.82,190.96,28759.0,171.7875,171.8324,171.5088,171.6347,28759.0
2020-05-27 14:10:00,190.96,191.03,190.89,190.96,16746.0,171.6347,171.6976,171.5718,171.6347,16746.0
2020-05-27 14:15:00,190.91,191.02,190.87,190.87,23231.0,171.5897,171.6886,171.5538,171.5538,23231.0
2020-05-27 14:20:00,190.94,190.94,190.17,190.44,9674.0,171.6167,171.6167,170.9246,171.1673,9674.0
2020-05-27 14:25:00,190.44,190.44,189.9,190.03,49535.0,171.1673,171.1673,170.6819,170.7988,49535.0
2020-05-27 14:30:00,189.93,190.41,189.6,190.16,62559.0,170.7089,171.1403,170.4123,170.9156,62559.0
2020-05-27 14:35:00,190.13,190.14,189.49,189.65,15538.0,170.8887,170.8977,170.3134,170.4572,15538.0
2020-05-27 14:40:00,189.56,189.74,189.17,189.55,61612.0,170.3763,170.5381,170.0258,170.3674,61612.0
2020-05-27 14:45:00,189.47,190.17,189.47,190.1,7291.0,170.2955,170.9246,170.2955,170.8617,7291.0
2020-05-27 14:50:00,190.22,190.31,189.86,190.29,14967.0,170.9696,171.0504,170.646,171.0325,14967.0
2020-05-27 14:55:00,190.27,190.31,190.07,190.16,12926.0,171.0145,171.0504,170.8347,170.9156,12926.0
2020-05-27 15:00:00,190.16,190.46,190.15,190.43,26913.0,170.9156,171.1853,170.9066,171.1583,26913.0
2020-05-27 15:05:00,190.42,190.53,190.24,190.29,15313.0,171.1493,171.2482,170.9875,171.0325,15313.0
2020-05-27 15:10:00,190.38,190.45,190.27,190.37,19628.0,171.1134,171.1763,171.0145,171.1044,19628.0
2020-05-27 15:15:00,190.37,190.6,190.33,190.57,13506.0,171.1044,171.3111,171.0684,171.2841,13506.0
2020-05-27 15:20:00,190.57,190.79,190.54,190.76,12690.0,171.2841,171.4819,171.2572,171.4549,12690.0
2020-05-27 15:25:00,190.76,191.23,190.75,191.23,13559.0,171.4549,171.8773,171.4459,171.8773,13559.0
2020-05-27 15:30:00,191.22,191.25,190.92,191.02,19089.0,171.8684,171.8953,171.5987,171.6886,19089.0
2020-05-27 15:35:00,191.02,191.64,190.95,191.64,12314.0,171.6886,172.2459,171.6257,172.2459,12314.0
2020-05-27 15:40:00,191.62,191.93,191.58,191.81,28314.0,172.2279,172.5065,172.1919,172.3986,28314.0
2020-05-27 15:45:00,191.82,192.35,191.73,192.3,28956.0,172.4076,172.884,172.3267,172.8391,28956.0
2020-05-27 15:50:00,192.55,192.87,192.27,192.74,54313.0,173.0638,173.3514,172.8121,173.2345,54313.0
2020-05-27 15:55:00,192.71,193.04,192.51,193.01,118963.0,173.2076,173.5042,173.0278,173.4772,118963.0
2020-05-28 09:30:00,196.84,196.87,194.08,195.61,82723.0,176.9196,176.9466,174.4389,175.8141,82723.0
2020-05-28 09:35:00,195.39,195.94,194.1,194.34,23828.0,175.6163,176.1107,174.4569,174.6726,23828.0
2020-05-28 09:40:00,194.4,194.56,193.27,193.27,14670.0,174.7265,174.8703,173.7109,173.7109,14670.0
2020-05-28 09:45:00,193.32,194.44,193.0,194.31,9079.0,173.7558,174.7625,173.4682,174.6456,9079.0
2020-05-28 09:50:00,194.18,194.98,194.18,194.65,7367.0,174.5288,175.2478,174.5288,174.9512,7367.0
2020-05-28 09:55:00,194.65,195.11,194.51,195.11,9253.0,174.9512,175.3647,174.8254,175.3647,9253.0
2020-05-28 10:00:00,195.08,195.66,194.85,195.02,5878.0,175.3377,175.859,175.131,175.2838,5878.0
2020-05-28 10:05:00,195.0,195.83,195.0,195.44,9620.0,175.2658,176.0118,175.2658,175.6613,9620.0
2020-05-28 10:10:00,195.57,196.68,195.53,196.55,19235.0,175.7781,176.7758,175.7422,176.659,19235.0
2020-05-28 10:15:00,196.54,196.54,194.86,194.86,9857.0,176.65,176.65,175.14,175.14,9857.0
2020-05-28 10:20:00,194.92,195.83,194.92,195.69,9587.0,175.1939,176.0118,175.1939,175.886,9587.0
2020-05-28 10:25:00,195.71,195.82,195.32,195.35,6195.0,175.904,176.0028,175.5534,175.5804,6195.0
2020-05-28 10:30:00,195.45,195.45,194.72,194.72,3500.0,175.6703,175.6703,175.0142,175.0142,3500.0
2020-05-28 10:35:00,195.0,195.8,194.78,195.8,7729.0,175.2658,175.9849,175.0681,175.9849,7729.0
2020-05-28 10:40:00,195.65,196.15,195.58,196.12,8906.0,175.85,176.2994,175.7871,176.2725,8906.0
2020-05-28 10:45:00,196.07,196.58,195.9,196.29,17803.0,176.2275,176.6859,176.0747,176.4253,17803.0
2020-05-28 10:50:00,196.25,196.25,195.56,195.97,6286.0,176.3893,176.3893,175.7691,176.1377,6286.0
2020-05-28 10:55:00,196.04,196.25,196.02,196.09,4200.0,176.2006,176.3893,176.1826,176.2455,4200.0
2020-05-28 11:00:00,196.2,196.48,195.91,196.19,9729.0,176.3444,176.596,176.0837,176.3354,9729.0
2020-05-28 11:05:00,196.2,196.3,195.84,195.92,11697.0,176.3444,176.4343,176.0208,176.0927,11697.0
2020-05-28 11:10:00,195.84,195.85,195.5,195.59,5753.0,176.0208,176.0298,175.7152,175.7961,5753.0
2020-05-28 11:15:00,195.63,195.85,195.47,195.74,4663.0,175.8321,176.0298,175.6883,175.9309,4663.0
2020-05-28 11:20:00,195.63,195.63,195.13,195.29,38009.0,175.8321,175.8321,175.3827,175.5265,38009.0
2020-05-28 11:25:00,195.39,195.99,195.3,195.99,2632.0,175.6163,176.1556,175.5355,176.1556,2632.0
2020-05-28 11:30:00,196.05,196.06,195.29,195.31,8074.0,176.2096,176.2185,175.5265,175.5444,8074.0
2020-05-28 11:35:00,195.36,195.72,195.36,195.61,2400.0,175.5894,175.913,175.5894,175.8141,2400.0
2020-05-28 11:40:00,195.71,195.95,195.71,195.95,2667.0,175.904,176.1197,175.904,176.1197,2667.0
2020-05-28 11:45:00,195.84,195.98,195.65,195.83,5523.0,176.0208,176.1466,175.85,176.0118,5523.0
2020-05-28 11:50:00,195.89,195.95,195.48,195.63,3620.0,176.0657,176.1197,175.6972,175.8321,3620.0
2020-05-28 11:55:00,195.67,195.74,195.55,195.56,3092.0,175.868,175.9309,175.7602,175.7691,3092.0
2020-05-28 12:00:00,195.63,195.63,195.14,195.14,3728.0,175.8321,175.8321,175.3916,175.3916,3728.0
2020-05-28 12:05:00,195.24,195.54,195.24,195.45,1578.0,175.4815,175.7512,175.4815,175.6703,1578.0
2020-05-28 12:10:00,195.39,195.39,195.1,195.32,5477.0,175.6163,175.6163,175.3557,175.5534,5477.0
2020-05-28 12:15:00,195.27,195.32,194.97,195.19,73328.0,175.5085,175.5534,175.2389,175.4366,73328.0
2020-05-28 12:20:00,195.27,195.5,195.27,195.42,4817.0,175.5085,175.7152,175.5085,175.6433,4817.0
2020-05-28 12:25:00,195.47,195.89,195.47,195.65,26843.0,175.6883,176.0657,175.6883,175.85,26843.0
2020-05-28 12:30:00,195.66,195.73,195.49,195.68,3122.0,175.859,175.9219,175.7062,175.877,3122.0
2020-05-28 12:35:00,195.68,195.76,195.34,195.65,6631.0,175.877,175.9489,175.5714,175.85,6631.0
2020-05-28 12:40:00,195.6,195.77,195.53,195.54,3524.0,175.8051,175.9579,175.7422,175.7512,3524.0
2020-05-28 12:45:00,195.48,195.71,195.28,195.69,4305.0,175.6972,175.904,175.5175,175.886,4305.0
2020-05-28 12:50:00,195.56,195.76,195.51,195.51,3428.0,175.7691,175.9489,175.7242,175.7242,3428.0
2020-05-28 12:55:00,195.62,195.63,195.14,195.14,4791.0,175.8231,175.8321,175.3916,175.3916,4791.0
2020-05-28 13:00:00,195.22,195.26,195.02,195.12,3627.0,175.4636,175.4995,175.2838,175.3737,3627.0
2020-05-28 13:05:00,195.06,195.31,194.8,195.31,4119.0,175.3197,175.5444,175.0861,175.5444,4119.0
2020-05-28 13:10:00,195.32,195.32,195.15,195.24,8424.0,175.5534,175.5534,175.4006,175.4815,8424.0
2020-05-28 13:15:00,195.3,195.53,195.23,195.31,4384.0,175.5355,175.7422,175.4725,175.5444,4384.0
2020-05-28 13:20:00,195.47,195.59,195.37,195.58,1700.0,175.6883,175.7961,175.5984,175.7871,1700.0
2020-05-28 13:25:00,195.62,196.39,195.47,196.39,52572.0,175.8231,176.5151,175.6883,176.5151,52572.0
2020-05-28 13:30:00,196.4,196.69,196.4,196.69,3850.0,176.5241,176.7848,176.5241,176.7848,3850.0
2020-05-28 13:35:00,196.61,196.96,196.6,196.8,9626.0,176.7129,177.0275,176.7039,176.8837,9626.0
2020-05-28 13:40:00,196.76,196.8,196.52,196.52,10020.0,176.8477,176.8837,176.632,176.632,10020.0
2020-05-28 13:45:00,196.58,197.0,196.58,196.95,30378.0,176.6859,177.0634,176.6859,177.0185,30378.0
2020-05-28 13:50:00,196.93,196.95,196.51,196.95,7084.0,177.0005,177.0185,176.623,177.0185,7084.0
2020-05-28 13:55:00,197.0,197.22,196.94,197.05,6723.0,177.0634,177.2611,177.0095,177.1084,6723.0
2020-05-28 14:00:00,197.1,197.19,196.95,197.02,10133.0,177.1533,177.2342,177.0185,177.0814,10133.0
2020-05-28 14:05:00,196.98,197.09,196.85,197.09,62446.0,177.0454,177.1443,176.9286,177.1443,62446.0
2020-05-28 14:10:00,197.04,197.16,196.91,197.06,11677.0,177.0994,177.2072,176.9825,177.1173,11677.0
2020-05-28 14:15:00,197.08,197.46,197.07,197.2,15252.0,177.1353,177.4769,177.1263,177.2432,15252.0
2020-05-28 14:20:00,197.18,197.8,197.18,197.65,12355.0,177.2252,177.7825,177.2252,177.6476,12355.0
2020-05-28 14:25:00,197.6,197.71,197.29,197.36,8556.0,177.6027,177.7016,177.3241,177.387,8556.0
2020-05-28 14:30:00,197.39,197.5,196.98,197.19,12035.0,177.4139,177.5128,177.0454,177.2342,12035.0
2020-05-28 14:35:00,197.1,197.5,197.08,197.22,9173.0,177.1533,177.5128,177.1353,177.2611,9173.0
2020-05-28 14:40:00,197.25,197.34,197.08,197.34,8625.0,177.2881,177.369,177.1353,177.369,8625.0
2020-05-28 14:45:00,197.36,197.85,197.3,197.72,8890.0,177.387,177.8274,177.3331,177.7105,8890.0
2020-05-28 14:50:00,197.76,197.84,197.57,197.65,8978.0,177.7465,177.8184,177.5757,177.6476,8978.0
2020-05-28 14:55:00,197.59,197.87,197.53,197.87,33192.0,177.5937,177.8454,177.5398,177.8454,33192.0
2020-05-28 15:00:00,197.79,197.89,197.38,197.65,7872.0,177.7735,177.8633,177.405,177.6476,7872.0
2020-05-28 15:05:00,197.7,197.8,197.58,197.64,7804.0,177.6926,177.7825,177.5847,177.6386,7804.0
2020-05-28 15:10:00,197.58,197.86,197.34,197.86,7034.0,177.5847,177.8364,177.369,177.8364,7034.0
2020-05-28 15:15:00,197.92,197.93,197.14,197.23,9584.0,177.8903,177.8993,177.1892,177.2701,9584.0
2020-05-28 15:20:00,197.15,197.24,196.78,197.19,6327.0,177.1982,177.2791,176.8657,177.2342,6327.0
2020-05-28 15:25:00,197.03,197.14,196.55,196.55,9619.0,177.0904,177.1892,176.659,176.659,9619.0
2020-05-28 15:30:00,196.55,196.69,196.27,196.53,7776.0,176.659,176.7848,176.4073,176.641,7776.0
2020-05-28 15:35:00,196.52,196.61,196.24,196.27,14234.0,176.632,176.7129,176.3803,176.4073,14234.0
2020-05-28 15:40:00,196.19,196.42,196.07,196.42,44290.0,176.3354,176.5421,176.2275,176.5421,44290.0
2020-05-28 15:45:00,196.5,196.66,196.02,196.24,27871.0,176.614,176.7578,176.1826,176.3803,27871.0
2020-05-28 15:50:00,196.2,196.8,196.08,196.48,45295.0,176.3444,176.8837,176.2365,176.596,45295.0
2020-05-28 15:55:00,196.56,197.15,196.56,196.74,65353.0,176.6679,177.1982,176.6679,176.8297,65353.0
2020-05-29 09:30:00,195.0,195.65,194.08,194.62,32990.0,175.2658,175.85,174.4389,174.9243,32990.0
2020-05-29 09:35:00,194.69,194.77,193.56,194.05,11505.0,174.9872,175.0591,173.9715,174.412,11505.0
2020-05-29 09:40:00,193.99,194.25,193.43,194.25,14517.0,174.358,174.5917,173.8547,174.5917,14517.0
2020-05-29 09:45:00,194.32,194.55,193.59,193.89,4500.0,174.6546,174.8614,173.9985,174.2681,4500.0
2020-05-29 09:50:00,193.84,194.7,193.8,194.34,11530.0,174.2232,174.9962,174.1873,174.6726,11530.0
2020-05-29 09:55:00,194.47,194.71,194.09,194.48,9028.0,174.7895,175.0052,174.4479,174.7984,9028.0
2020-05-29 10:00:00,194.42,194.53,194.07,194.12,11600.0,174.7445,174.8434,174.4299,174.4749,11600.0
2020-05-29 10:05:00,194.18,194.47,194.02,194.27,10847.0,174.5288,174.7895,174.385,174.6097,10847.0
2020-05-29 10:10:00,194.17,194.6,193.95,194.59,11751.0,174.5198,174.9063,174.3221,174.8973,11751.0
2020-05-29 10:15:00,194.5,194.84,194.49,194.56,6433.0,174.8164,175.122,174.8074,174.8703,6433.0
2020-05-29 10:20:00,194.56,194.71,194.5,194.59,2905.0,174.8703,175.0052,174.8164,174.8973,2905.0
2020-05-29 10:25:00,194.64,194.73,194.33,194.49,18096.0,174.9422,175.0231,174.6636,174.8074,18096.0
2020-05-29 10:30:00,194.5,194.59,194.45,194.53,12266.0,174.8164,174.8973,174.7715,174.8434,12266.0
2020-05-29 10:35:00,194.49,194.8,194.46,194.75,7531.0,174.8074,175.0861,174.7805,175.0411,7531.0
2020-05-29 10:40:00,194.75,195.44,194.75,195.44,5941.0,175.0411,175.6613,175.0411,175.6613,5941.0
2020-05-29 10:45:00,195.36,195.57,195.3,195.44,7070.0,175.5894,175.7781,175.5355,175.6613,7070.0
2020-05-29 10:50:00,195.43,195.48,194.93,195.09,13677.0,175.6523,175.6972,175.2029,175.3467,13677.0
2020-05-29 10:55:00,195.13,195.22,195.04,195.05,3502.0,175.3827,175.4636,175.3018,175.3108,3502.0
2020-05-29 11:00:00,195.09,195.26,195.0,195.25,7117.0,175.3467,175.4995,175.2658,175.4905,7117.0
2020-05-29 11:05:00,195.35,195.57,195.27,195.48,4702.0,175.5804,175.7781,175.5085,175.6972,4702.0
2020-05-29 11:10:00,195.53,196.0,195.49,196.0,6661.0,175.7422,176.1646,175.7062,176.1646,6661.0
2020-05-29 11:15:00,196.0,196.09,195.72,195.77,6564.0,176.1646,176.2455,175.913,175.9579,6564.0
2020-05-29 11:20:00,195.8,195.98,195.51,195.57,5865.0,175.9849,176.1466,175.7242,175.7781,5865.0
2020-05-29 11:25:00,195.55,196.04,195.51,195.86,11824.0,175.7602,176.2006,175.7242,176.0388,11824.0
2020-05-29 11:30:00,195.81,196.02,195.7,195.93,6441.0,175.9938,176.1826,175.895,176.1017,6441.0
2020-05-29 11:35:00,195.84,195.98,195.75,195.87,6233.0,176.0208,176.1466,175.9399,176.0478,6233.0
2020-05-29 11:40:00,195.89,196.15,195.84,196.04,5784.0,176.0657,176.2994,176.0208,176.2006,5784.0
2020-05-29 11:45:00,196.06,196.42,196.01,196.42,8500.0,176.2185,176.5421,176.1736,176.5421,8500.0
2020-05-29 11:50:00,196.3,196.46,196.25,196.46,6485.0,176.4343,176.5781,176.3893,176.5781,6485.0
2020-05-29 11:55:00,196.41,196.57,196.33,196.44,12493.0,176.5331,176.6769,176.4612,176.5601,12493.0
2020-05-29 12:00:00,196.53,196.53,195.73,195.74,21675.0,176.641,176.641,175.9219,175.9309,21675.0
2020-05-29 12:05:00,195.83,196.05,195.81,195.95,6602.0,176.0118,176.2096,175.9938,176.1197,6602.0
2020-05-29 12:10:00,195.97,196.03,195.84,195.96,5208.0,176.1377,176.1916,176.0208,176.1287,5208.0
2020-05-29 12:15:00,195.93,195.99,195.67,195.89,12405.0,176.1017,176.1556,175.868,176.0657,12405.0
2020-05-29 12:20:00,195.89,196.04,195.89,196.03,5055.0,176.0657,176.2006,176.0657,176.1916,5055.0
2020-05-29 12:25:00,196.0,196.17,195.95,196.14,12947.0,176.1646,176.3174,176.1197,176.2904,12947.0
2020-05-29 12:30:00,196.14,196.28,195.9,196.14,9511.0,176.2904,176.4163,176.0747,176.2904,9511.0
2020-05-29 12:35:00,196.2,196.6,196.19,196.6,5457.0,176.3444,176.7039,176.3354,176.7039,5457.0
2020-05-29 12:40:00,196.61,196.85,196.45,196.79,4603.0,176.7129,176.9286,176.5691,176.8747,4603.0
2020-05-29 12:45:00,196.77,197.08,196.67,197.08,13876.0,176.8567,177.1353,176.7668,177.1353,13876.0
2020-05-29 12:50:00,197.07,197.2,196.65,197.01,19031.0,177.1263,177.2432,176.7488,177.0724,19031.0
2020-05-29 12:55:00,196.93,198.09,196.93,197.67,8211.0,177.0005,178.0431,177.0005,177.6656,8211.0
2020-05-29 13:00:00,197.53,197.53,197.2,197.24,5978.0,177.5398,177.5398,177.2432,177.2791,5978.0
2020-05-29 13:05:00,197.27,197.44,197.14,197.32,5183.0,177.3061,177.4589,177.1892,177.351,5183.0
2020-05-29 13:10:00,197.28,197.37,197.17,197.17,4907.0,177.3151,177.396,177.2162,177.2162,4907.0
2020-05-29 13:15:00,197.18,197.37,197.12,197.26,15178.0,177.2252,177.396,177.1713,177.2971,15178.0
2020-05-29 13:20:00,197.18,197.23,196.93,196.95,6272.0,177.2252,177.2701,177.0005,177.0185,6272.0
2020-05-29 13:25:00,196.89,196.91,196.27,196.27,13251.0,176.9645,176.9825,176.4073,176.4073,13251.0
2020-05-29 13:30:00,196.25,196.43,196.12,196.26,3125.0,176.3893,176.5511,176.2725,176.3983,3125.0
2020-05-29 13:35:00,196.33,196.61,196.17,196.61,8178.0,176.4612,176.7129,176.3174,176.7129,8178.0
2020-05-29 13:40:00,196.63,196.85,196.43,196.58,4924.0,176.7309,176.9286,176.5511,176.6859,4924.0
2020-05-29 13:45:00,196.47,196.6,196.35,196.59,7524.0,176.5871,176.7039,176.4792,176.6949,7524.0
2020-05-29 13:50:00,196.45,196.55,196.2,196.53,8696.0,176.5691,176.659,176.3444,176.641,8696.0
2020-05-29 13:55:00,196.52,196.59,196.42,196.56,5203.0,176.632,176.6949,176.5421,176.6679,5203.0
2020-05-29 14:00:00,196.47,196.78,196.39,196.75,20104.0,176.5871,176.8657,176.5151,176.8387,20104.0
2020-05-29 14:05:00,196.65,197.45,196.46,197.42,9593.0,176.7488,177.4679,176.5781,177.4409,9593.0
2020-05-29 14:10:00,197.44,197.75,197.16,197.19,7110.0,177.4589,177.7375,177.2072,177.2342,7110.0
2020-05-29 14:15:00,197.19,197.49,197.1,197.49,4673.0,177.2342,177.5038,177.1533,177.5038,4673.0
2020-05-29 14:20:00,197.47,197.57,197.24,197.5,6116.0,177.4858,177.5757,177.2791,177.5128,6116.0
2020-05-29 14:25:00,197.49,197.85,197.49,197.79,5159.0,177.5038,177.8274,177.5038,177.7735,5159.0
2020-05-29 14:30:00,197.8,198.06,197.68,198.03,7915.0,177.7825,178.0161,177.6746,177.9892,7915.0
2020-05-29 14:35:00,197.96,198.45,197.91,198.2,48521.0,177.9263,178.3667,177.8813,178.142,48521.0
2020-05-29 14:40:00,197.98,198.08,197.93,198.0,8300.0,177.9442,178.0341,177.8993,177.9622,8300.0
2020-05-29 14:45:00,198.0,198.09,197.56,197.56,14755.0,177.9622,178.0431,177.5667,177.5667,14755.0
2020-05-29 14:50:00,197.56,197.56,196.59,197.09,16363.0,177.5667,177.5667,176.6949,177.1443,16363.0
2020-05-29 14:55:00,197.12,198.57,197.02,198.57,15225.0,177.1713,178.4745,177.0814,178.4745,15225.0
2020-05-29 15:00:00,198.67,199.05,198.34,198.81,12694.0,178.5644,178.906,178.2678,178.6902,12694.0
2020-05-29 15:05:00,198.81,198.82,198.4,198.6,9554.0,178.6902,178.6992,178.3217,178.5015,9554.0
2020-05-29 15:10:00,198.51,198.7,198.16,198.18,7789.0,178.4206,178.5914,178.106,178.124,7789.0
2020-05-29 15:15:00,198.31,198.62,197.94,198.55,8902.0,178.2408,178.5195,177.9083,178.4566,8902.0
2020-05-29 15:20:00,198.58,199.01,198.41,199.0,25581.0,178.4835,178.87,178.3307,178.861,25581.0
2020-05-29 15:25:00,199.01,199.02,198.53,198.74,18697.0,178.87,178.879,178.4386,178.6273,18697.0
2020-05-29 15:30:00,198.72,198.99,198.21,198.28,69796.0,178.6093,178.852,178.151,178.2139,69796.0
2020-05-29 15:35:00,198.28,198.91,198.24,198.68,22417.0,178.2139,178.7801,178.1779,178.5734,22417.0
2020-05-29 15:40:00,198.61,199.06,198.56,199.06,40277.0,178.5105,178.9149,178.4655,178.9149,40277.0
2020-05-29 15:45:00,199.09,199.16,198.91,198.92,38349.0,178.9419,179.0048,178.7801,178.7891,38349.0
2020-05-29 15:50:00,199.02,199.9,198.98,199.82,68613.0,178.879,179.6699,178.843,179.598,68613.0
2020-05-29 15:55:00,199.82,199.82,198.94,199.09,137297.0,179.598,179.598,178.8071,178.9419,137297.0
2020-06-01 09:30:00,197.27,198.53,196.67,197.62,23274.0,178.0745,179.2119,177.5329,178.3905,23274.0
2020-06-01 09:35:00,197.75,198.24,197.33,197.43,31894.0,178.5078,178.9502,178.1287,178.219,31894.0
2020-06-01 09:40:00,197.53,197.93,197.44,197.84,4497.0,178.3092,178.6703,178.228,178.5891,4497.0
2020-06-01 09:45:00,197.86,197.86,197.47,197.72,7101.0,178.6071,178.6071,178.2551,178.4808,7101.0
2020-06-01 09:50:00,197.71,198.21,197.67,197.72,6253.0,178.4717,178.9231,178.4356,178.4808,6253.0
2020-06-01 09:55:00,197.65,197.7,197.01,197.01,10645.0,178.4176,178.4627,177.8398,177.8398,10645.0
2020-06-01 10:00:00,197.11,197.53,197.0,197.37,11442.0,177.9301,178.3092,177.8308,178.1648,11442.0
2020-06-01 10:05:00,197.42,197.54,196.74,196.75,43761.0,178.21,178.3183,177.5961,177.6051,43761.0
2020-06-01 10:10:00,196.75,197.26,196.58,196.96,38912.0,177.6051,178.0655,177.4517,177.7947,38912.0
2020-06-01 10:15:00,196.97,197.05,196.71,196.99,21659.0,177.8037,177.876,177.569,177.8218,21659.0
2020-06-01 10:20:00,196.94,197.27,196.8,197.08,45958.0,177.7767,178.0745,177.6503,177.903,45958.0
2020-06-01 10:25:00,197.0,197.13,196.43,196.56,11124.0,177.8308,177.9482,177.3163,177.4336,11124.0
2020-06-01 10:30:00,196.58,196.58,196.04,196.04,4150.0,177.4517,177.4517,176.9642,176.9642,4150.0
2020-06-01 10:35:00,195.94,195.94,195.59,195.65,21002.0,176.874,176.874,176.558,176.6122,21002.0
2020-06-01 10:40:00,195.61,196.39,195.6,196.37,9229.0,176.5761,177.2802,176.567,177.2621,9229.0
2020-06-01 10:45:00,196.3,196.45,196.14,196.33,6604.0,177.1989,177.3343,177.0545,177.226,6604.0
2020-06-01 10:50:00,196.3,196.32,195.6,195.91,10372.0,177.1989,177.217,176.567,176.8469,10372.0
2020-06-01 10:55:00,195.81,196.4,195.81,196.4,8138.0,176.7566,177.2892,176.7566,177.2892,8138.0
2020-06-01 11:00:00,196.35,196.4,195.64,195.66,7270.0,177.2441,177.2892,176.6032,176.6212,7270.0
2020-06-01 11:05:00,195.7,195.87,195.62,195.8,10308.0,176.6573,176.8108,176.5851,176.7476,10308.0
2020-06-01 11:10:00,195.78,195.97,195.76,195.91,9765.0,176.7295,176.901,176.7115,176.8469,9765.0
2020-06-01 11:15:00,195.94,196.3,195.71,195.71,22810.0,176.874,177.1989,176.6663,176.6663,22810.0
2020-06-01 11:20:00,195.64,195.83,195.58,195.77,8243.0,176.6032,176.7747,176.549,176.7205,8243.0
2020-06-01 11:25:00,195.72,196.07,195.63,196.03,10136.0,176.6754,176.9913,176.5941,176.9552,10136.0
2020-06-01 11:30:00,196.1,196.12,195.73,195.9,9293.0,177.0184,177.0364,176.6844,176.8379,9293.0
2020-06-01 11:35:00,195.9,196.11,195.75,196.02,5257.0,176.8379,177.0274,176.7025,176.9462,5257.0
2020-06-01 11:40:00,196.12,196.33,196.09,196.21,21023.0,177.0364,177.226,177.0094,177.1177,21023.0
2020-06-01 11:45:00,196.22,196.39,196.11,196.39,3100.0,177.1267,177.2802,177.0274,177.2802,3100.0
2020-06-01 11:50:00,196.31,196.78,196.31,196.78,2365.0,177.208,177.6322,177.208,177.6322,2365.0
2020-06-01 11:55:00,196.73,196.74,196.27,196.28,3601.0,177.5871,177.5961,177.1719,177.1809,3601.0
2020-06-01 12:00:00,196.23,196.23,195.87,196.09,5217.0,177.1357,177.1357,176.8108,177.0094,5217.0
2020-06-01 12:05:00,196.09,196.31,196.09,196.19,1930.0,177.0094,177.208,177.0094,177.0996,1930.0
2020-06-01 12:10:00,196.18,196.35,196.11,196.34,5733.0,177.0906,177.2441,177.0274,177.235,5733.0
2020-06-01 12:15:00,196.34,196.44,196.18,196.44,7804.0,177.235,177.3253,177.0906,177.3253,7804.0
2020-06-01 12:20:00,196.43,196.54,196.35,196.39,6678.0,177.3163,177.4156,177.2441,177.2802,6678.0
2020-06-01 12:25:00,196.4,196.66,196.4,196.66,4408.0,177.2892,177.5239,177.2892,177.5239,4408.0
2020-06-01 12:30:00,196.67,196.94,196.64,196.85,3050.0,177.5329,177.7767,177.5059,177.6954,3050.0
2020-06-01 12:35:00,196.91,196.93,196.83,196.91,1980.0,177.7496,177.7676,177.6774,177.7496,1980.0
2020-06-01 12:40:00,196.87,196.87,196.66,196.73,3300.0,177.7135,177.7135,177.5239,177.5871,3300.0
2020-06-01 12:45:00,196.73,196.83,196.64,196.82,7316.0,177.5871,177.6774,177.5059,177.6683,7316.0
2020-06-01 12:50:00,196.9,197.18,196.86,197.11,4906.0,177.7406,177.9933,177.7044,177.9301,4906.0
2020-06-01 12:55:00,197.11,197.33,197.04,197.19,4171.0,177.9301,178.1287,177.8669,178.0023,4171.0
2020-06-01 13:00:00,197.23,197.25,196.82,196.93,36492.0,178.0384,178.0565,177.6683,177.7676,36492.0
2020-06-01 13:05:00,196.93,197.41,196.84,197.14,20249.0,177.7676,178.2009,177.6864,177.9572,20249.0
2020-06-01 13:10:00,197.14,197.24,196.84,197.0,24067.0,177.9572,178.0475,177.6864,177.8308,24067.0
2020-06-01 13:15:00,197.05,197.32,196.94,197.06,19454.0,177.876,178.1197,177.7767,177.885,19454.0
2020-06-01 13:20:00,197.04,197.2,196.63,196.66,35344.0,177.8669,178.0114,177.4968,177.5239,35344.0
2020-06-01 13:25:00,196.72,197.21,196.72,197.18,10129.0,177.5781,178.0204,177.5781,177.9933,10129.0
2020-06-01 13:30:00,197.09,197.09,196.97,197.0,2625.0,177.9121,177.9121,177.8037,177.8308,2625.0
2020-06-01 13:35:00,197.03,197.51,196.99,197.5,4201.0,177.8579,178.2912,177.8218,178.2822,4201.0
2020-06-01 13:40:00,197.6,197.76,197.6,197.76,2759.0,178.3724,178.5169,178.3724,178.5169,2759.0
2020-06-01 13:45:00,197.92,197.93,197.5,197.56,5185.0,178.6613,178.6703,178.2822,178.3363,5185.0
2020-06-01 13:50:00,197.5,197.5,197.22,197.26,6134.0,178.2822,178.2822,178.0294,178.0655,6134.0
2020-06-01 13:55:00,197.26,197.67,197.26,197.66,4695.0,178.0655,178.4356,178.0655,178.4266,4695.0
2020-06-01 14:00:00,197.66,197.83,197.51,197.78,3789.0,178.4266,178.5801,178.2912,178.5349,3789.0
2020-06-01 14:05:00,197.74,197.79,197.64,197.74,2847.0,178.4988,178.5439,178.4085,178.4988,2847.0
2020-06-01 14:10:00,197.78,197.9,197.71,197.76,3361.0,178.5349,178.6432,178.4717,178.5169,3361.0
2020-06-01 14:15:00,197.79,197.79,197.21,197.23,4612.0,178.5439,178.5439,178.0204,178.0384,4612.0
2020-06-01 14:20:00,197.18,197.18,196.94,197.08,5048.0,177.9933,177.9933,177.7767,177.903,5048.0
2020-06-01 14:25:00,197.08,197.11,196.74,196.74,10512.0,177.903,177.9301,177.5961,177.5961,10512.0
2020-06-01 14:30:00,196.8,197.02,196.73,196.73,7432.0,177.6503,177.8489,177.5871,177.5871,7432.0
2020-06-01 14:35:00,196.66,197.07,196.59,196.99,3702.0,177.5239,177.894,177.4607,177.8218,3702.0
2020-06-01 14:40:00,196.89,196.92,196.71,196.92,2011.0,177.7315,177.7586,177.569,177.7586,2011.0
2020-06-01 14:45:00,196.8,197.02,196.78,197.02,3400.0,177.6503,177.8489,177.6322,177.8489,3400.0
2020-06-01 14:50:00,197.0,197.1,196.77,196.88,7628.0,177.8308,177.9211,177.6232,177.7225,7628.0
2020-06-01 14:55:00,197.02,197.07,196.81,196.94,4806.0,177.8489,177.894,177.6593,177.7767,4806.0
2020-06-01 15:00:00,196.95,197.08,196.7,196.81,10577.0,177.7857,177.903,177.56,177.6593,10577.0
2020-06-01 15:05:00,196.84,197.04,196.61,196.62,19899.0,177.6864,177.8669,177.4788,177.4878,19899.0
2020-06-01 15:10:00,196.66,196.71,196.48,196.61,8940.0,177.5239,177.569,177.3614,177.4788,8940.0
2020-06-01 15:15:00,196.59,196.67,196.31,196.62,40148.0,177.4607,177.5329,177.208,177.4878,40148.0
2020-06-01 15:20:00,196.58,196.77,196.52,196.52,5290.0,177.4517,177.6232,177.3975,177.3975,5290.0
2020-06-01 15:25:00,196.6,196.63,196.38,196.56,6550.0,177.4697,177.4968,177.2712,177.4336,6550.0
2020-06-01 15:30:00,196.5,196.58,196.39,196.49,4996.0,177.3795,177.4517,177.2802,177.3704,4996.0
2020-06-01 15:35:00,196.42,196.43,196.13,196.31,14740.0,177.3073,177.3163,177.0455,177.208,14740.0
2020-06-01 15:40:00,196.28,196.61,196.25,196.6,9685.0,177.1809,177.4788,177.1538,177.4697,9685.0
2020-06-01 15:45:00,196.6,196.69,196.44,196.62,16284.0,177.4697,177.551,177.3253,177.4878,16284.0
2020-06-01 15:50:00,196.57,196.68,196.01,196.06,76541.0,177.4427,177.542,176.9372,176.9823,76541.0
2020-06-01 15:55:00,196.03,196.25,195.99,196.12,115681.0,176.9552,177.1538,176.9191,177.0364,115681.0
2020-06-02 09:30:00,196.19,196.62,194.19,194.19,38032.0,177.0996,177.4878,175.2942,175.2942,38032.0
2020-06-02 09:35:00,194.4,194.9,193.11,193.63,57570.0,175.4838,175.9352,174.3193,174.7887,57570.0
2020-06-02 09:40:00,193.75,194.78,193.64,193.96,8903.0,174.8971,175.8268,174.7978,175.0866,8903.0
2020-06-02 09:45:00,193.79,194.06,193.02,193.16,44336.0,174.9332,175.1769,174.2381,174.3645,44336.0
2020-06-02 09:50:00,193.34,194.22,193.08,194.13,50435.0,174.527,175.3213,174.2923,175.2401,50435.0
2020-06-02 09:55:00,194.21,194.21,193.32,193.32,15862.0,175.3123,175.3123,174.5089,174.5089,15862.0
2020-06-02 10:00:00,193.39,193.59,192.95,193.24,18925.0,174.5721,174.7526,174.1749,174.4367,18925.0
2020-06-02 10:05:00,193.29,193.64,193.23,193.64,60604.0,174.4818,174.7978,174.4277,174.7978,60604.0
2020-06-02 10:10:00,193.54,193.89,193.5,193.75,15932.0,174.7075,175.0234,174.6714,174.8971,15932.0
2020-06-02 10:15:00,193.75,194.17,193.68,194.15,8581.0,174.8971,175.2762,174.8339,175.2581,8581.0
2020-06-02 10:20:00,194.09,194.2,193.68,194.11,11126.0,175.204,175.3033,174.8339,175.222,11126.0
2020-06-02 10:25:00,194.05,194.13,193.67,194.13,7543.0,175.1679,175.2401,174.8248,175.2401,7543.0
2020-06-02 10:30:00,194.26,194.48,194.0,194.02,297631.0,175.3574,175.556,175.1227,175.1408,297631.0
2020-06-02 10:35:00,194.02,194.08,193.57,194.02,6410.0,175.1408,175.195,174.7346,175.1408,6410.0
2020-06-02 10:40:00,193.96,194.11,193.68,193.79,10942.0,175.0866,175.222,174.8339,174.9332,10942.0
2020-06-02 10:45:00,193.8,194.1,193.75,193.94,21346.0,174.9422,175.213,174.8971,175.0686,21346.0
2020-06-02 10:50:00,193.8,194.02,193.72,193.8,7667.0,174.9422,175.1408,174.87,174.9422,7667.0
2020-06-02 10:55:00,193.9,194.12,193.81,194.02,5621.0,175.0325,175.2311,174.9512,175.1408,5621.0
2020-06-02 11:00:00,194.02,194.22,194.0,194.2,6391.0,175.1408,175.3213,175.1227,175.3033,6391.0
2020-06-02 11:05:00,194.14,194.19,193.87,194.09,7144.0,175.2491,175.2942,175.0054,175.204,7144.0
2020-06-02 11:10:00,194.01,194.26,193.94,194.16,4335.0,175.1318,175.3574,175.0686,175.2672,4335.0
2020-06-02 11:15:00,194.14,194.63,194.11,194.63,5851.0,175.2491,175.6914,175.222,175.6914,5851.0
2020-06-02 11:20:00,194.67,195.78,194.66,195.72,10098.0,175.7275,176.7295,175.7185,176.6754,10098.0
2020-06-02 11:25:00,195.78,196.2,195.49,195.88,36964.0,176.7295,177.1087,176.4678,176.8198,36964.0
2020-06-02 11:30:00,195.76,195.76,195.33,195.47,14213.0,176.7115,176.7115,176.3233,176.4497,14213.0
2020-06-02 11:35:00,195.43,195.44,194.95,194.95,10918.0,176.4136,176.4226,175.9803,175.9803,10918.0
2020-06-02 11:40:00,194.96,195.16,194.84,195.05,8913.0,175.9893,176.1699,175.881,176.0706,8913.0
2020-06-02 11:45:00,195.03,195.18,194.86,194.86,6929.0,176.0525,176.1879,175.8991,175.8991,6929.0
2020-06-02 11:50:00,194.75,195.25,194.75,195.15,13194.0,175.7998,176.2511,175.7998,176.1608,13194.0
2020-06-02 11:55:00,195.12,195.19,194.84,195.19,6145.0,176.1338,176.1969,175.881,176.1969,6145.0
2020-06-02 12:00:00,195.12,195.12,194.64,194.67,7077.0,176.1338,176.1338,175.7005,175.7275,7077.0
2020-06-02 12:05:00,194.74,194.91,194.68,194.91,5007.0,175.7907,175.9442,175.7366,175.9442,5007.0
2020-06-02 12:10:00,194.84,195.03,194.78,194.92,12143.0,175.881,176.0525,175.8268,175.9532,12143.0
2020-06-02 12:15:00,194.93,195.02,194.82,194.9,2901.0,175.9622,176.0435,175.8629,175.9352,2901.0
2020-06-02 12:20:00,194.94,194.94,194.68,194.73,5530.0,175.9713,175.9713,175.7366,175.7817,5530.0
2020-06-02 12:25:00,194.74,195.1,194.71,195.06,9827.0,175.7907,176.1157,175.7637,176.0796,9827.0
2020-06-02 12:30:00,195.05,195.13,195.02,195.12,3124.0,176.0706,176.1428,176.0435,176.1338,3124.0
2020-06-02 12:35:00,195.06,195.35,194.98,195.2,28278.0,176.0796,176.3414,176.0074,176.206,28278.0
2020-06-02 12:40:00,195.2,195.2,195.0,195.13,2632.0,176.206,176.206,176.0254,176.1428,2632.0
2020-06-02 12:45:00,195.24,195.34,195.03,195.1,4385.0,176.2421,176.3323,176.0525,176.1157,4385.0
2020-06-02 12:50:00,195.06,195.25,194.92,195.25,6152.0,176.0796,176.2511,175.9532,176.2511,6152.0
2020-06-02 12:55:00,195.24,195.35,194.95,195.0,12345.0,176.2421,176.3414,175.9803,176.0254,12345.0
2020-06-02 13:00:00,194.99,195.02,194.92,194.92,2652.0,176.0164,176.0435,175.9532,175.9532,2652.0
2020-06-02 13:05:00,194.96,195.13,194.92,195.09,4564.0,175.9893,176.1428,175.9532,176.1067,4564.0
2020-06-02 13:10:00,195.12,195.13,194.96,195.07,9739.0,176.1338,176.1428,175.9893,176.0886,9739.0
2020-06-02 13:15:00,194.89,195.3,194.87,195.14,5901.0,175.9261,176.2962,175.9081,176.1518,5901.0
2020-06-02 13:20:00,195.09,195.32,195.08,195.11,3398.0,176.1067,176.3143,176.0976,176.1247,3398.0
2020-06-02 13:25:00,195.24,195.33,195.18,195.22,4114.0,176.2421,176.3233,176.1879,176.224,4114.0
2020-06-02 13:30:00,195.18,195.27,195.09,195.1,3600.0,176.1879,176.2692,176.1067,176.1157,3600.0
2020-06-02 13:35:00,195.06,195.06,194.83,194.97,3949.0,176.0796,176.0796,175.872,175.9984,3949.0
2020-06-02 13:40:00,195.02,195.02,194.86,194.97,4301.0,176.0435,176.0435,175.8991,175.9984,4301.0
2020-06-02 13:45:00,194.97,194.97,194.75,194.77,8594.0,175.9984,175.9984,175.7998,175.8178,8594.0
2020-06-02 13:50:00,194.78,194.85,194.71,194.76,10936.0,175.8268,175.89,175.7637,175.8088,10936.0
2020-06-02 13:55:00,194.8,194.88,194.78,194.78,3982.0,175.8449,175.9171,175.8268,175.8268,3982.0
2020-06-02 14:00:00,194.77,195.05,194.77,195.05,8603.0,175.8178,176.0706,175.8178,176.0706,8603.0
2020-06-02 14:05:00,195.0,195.09,194.86,194.99,17467.0,176.0254,176.1067,175.8991,176.0164,17467.0
2020-06-02 14:10:00,195.01,195.05,194.91,194.98,28241.0,176.0345,176.0706,175.9442,176.0074,28241.0
2020-06-02 14:15:00,194.98,195.03,194.84,195.01,9373.0,176.0074,176.0525,175.881,176.0345,9373.0
2020-06-02 14:20:00,194.97,194.97,194.73,194.81,3473.0,175.9984,175.9984,175.7817,175.8539,3473.0
2020-06-02 14:25:00,194.83,194.86,194.45,194.56,7316.0,175.872,175.8991,175.5289,175.6282,7316.0
2020-06-02 14:30:00,194.6,194.64,194.31,194.41,6659.0,175.6644,175.7005,175.4026,175.4928,6659.0
2020-06-02 14:35:00,194.45,194.51,194.17,194.27,5468.0,175.5289,175.5831,175.2762,175.3665,5468.0
2020-06-02 14:40:00,194.32,194.59,194.17,194.53,7947.0,175.4116,175.6553,175.2762,175.6012,7947.0
2020-06-02 14:45:00,194.51,194.52,194.39,194.51,4656.0,175.5831,175.5921,175.4748,175.5831,4656.0
2020-06-02 14:50:00,194.49,194.95,194.47,194.68,5635.0,175.5651,175.9803,175.547,175.7366,5635.0
2020-06-02 14:55:00,194.65,195.0,194.63,194.9,4641.0,175.7095,176.0254,175.6914,175.9352,4641.0
2020-06-02 15:00:00,194.91,195.05,194.78,194.78,5516.0,175.9442,176.0706,175.8268,175.8268,5516.0
2020-06-02 15:05:00,194.62,194.77,194.57,194.63,5484.0,175.6824,175.8178,175.6373,175.6914,5484.0
2020-06-02 15:10:00,194.59,194.66,194.5,194.63,6570.0,175.6553,175.7185,175.5741,175.6914,6570.0
2020-06-02 15:15:00,194.62,194.74,194.31,194.46,54533.0,175.6824,175.7907,175.4026,175.538,54533.0
2020-06-02 15:20:00,194.48,194.59,194.43,194.55,11215.0,175.556,175.6553,175.5109,175.6192,11215.0
2020-06-02 15:25:00,194.51,194.51,194.29,194.43,8435.0,175.5831,175.5831,175.3845,175.5109,8435.0
2020-06-02 15:30:00,194.43,194.49,194.35,194.35,15880.0,175.5109,175.5651,175.4387,175.4387,15880.0
2020-06-02 15:35:00,194.41,194.48,193.9,193.93,25399.0,175.4928,175.556,175.0325,175.0595,25399.0
2020-06-02 15:40:00,193.94,194.4,193.88,194.36,48639.0,175.0686,175.4838,175.0144,175.4477,48639.0
2020-06-02 15:45:00,194.31,194.45,193.82,193.82,66307.0,175.4026,175.5289,174.9603,174.9603,66307.0
2020-06-02 15:50:00,193.78,194.26,193.53,193.76,42810.0,174.9241,175.3574,174.6985,174.9061,42810.0
2020-06-02 15:55:00,193.79,194.58,193.79,194.57,108414.0,174.9332,175.6463,174.9332,175.6373,108414.0
2020-06-03 09:30:00,196.78,197.18,196.08,196.5,22777.0,177.6322,177.9933,177.0003,177.3795,22777.0
2020-06-03 09:35:00,196.56,197.0,196.25,196.92,2200.0,177.4336,177.8308,177.1538,177.7586,2200.0
2020-06-03 09:40:00,197.19,197.81,197.19,197.74,2520.0,178.0023,178.562,178.0023,178.4988,2520.0
2020-06-03 09:45:00,197.78,197.81,197.38,197.72,6938.0,178.5349,178.562,178.1738,178.4808,6938.0
2020-06-03 09:50:00,197.68,197.89,197.47,197.62,7500.0,178.4447,178.6342,178.2551,178.3905,7500.0
2020-06-03 09:55:00,197.55,197.98,197.54,197.92,7198.0,178.3273,178.7155,178.3183,178.6613,7198.0
2020-06-03 10:00:00,197.91,198.48,197.91,198.38,7170.0,178.6523,179.1668,178.6523,179.0765,7170.0
2020-06-03 10:05:00,198.46,198.76,198.28,198.61,5888.0,179.1488,179.4196,178.9863,179.2842,5888.0
2020-06-03 10:10:00,198.59,198.78,198.07,198.7,7392.0,179.2661,179.4376,178.7967,179.3654,7392.0
2020-06-03 10:15:00,198.65,198.95,198.65,198.88,9767.0,179.3203,179.5911,179.3203,179.5279,9767.0
2020-06-03 10:20:00,198.94,199.46,198.86,199.46,8178.0,179.582,180.0514,179.5098,180.0514,8178.0
2020-06-03 10:25:00,199.43,199.67,199.25,199.45,11015.0,180.0244,180.241,179.8619,180.0424,11015.0
2020-06-03 10:30:00,199.44,199.67,199.35,199.67,6884.0,180.0334,180.241,179.9522,180.241,6884.0
2020-06-03 10:35:00,199.69,199.82,199.23,199.27,8529.0,180.2591,180.3764,179.8438,179.8799,8529.0
2020-06-03 10:40:00,199.3,199.53,199.29,199.53,6604.0,179.907,180.1146,179.898,180.1146,6604.0
2020-06-03 10:45:00,199.56,199.76,199.54,199.76,4877.0,180.1417,180.3223,180.1237,180.3223,4877.0
2020-06-03 10:50:00,199.81,199.99,199.71,199.99,6436.0,180.3674,180.5299,180.2771,180.5299,6436.0
2020-06-03 10:55:00,199.94,200.08,199.03,199.45,17217.0,180.4847,180.6111,179.6633,180.0424,17217.0
2020-06-03 11:00:00,199.26,199.52,199.09,199.44,8961.0,179.8709,180.1056,179.7175,180.0334,8961.0
2020-06-03 11:05:00,199.48,199.88,199.48,199.88,4620.0,180.0695,180.4306,180.0695,180.4306,4620.0
2020-06-03 11:10:00,199.89,200.16,199.79,200.14,7913.0,180.4396,180.6833,180.3493,180.6653,7913.0
2020-06-03 11:15:00,200.1,200.65,200.09,200.19,12664.0,180.6292,181.1257,180.6201,180.7104,12664.0
2020-06-03 11:20:00,200.0,200.23,199.95,200.23,15769.0,180.5389,180.7465,180.4938,180.7465,15769.0
2020-06-03 11:25:00,200.22,200.44,200.18,200.44,5218.0,180.7375,180.9361,180.7014,180.9361,5218.0
2020-06-03 11:30:00,200.49,201.29,200.44,201.28,7735.0,180.9812,181.7034,180.9361,181.6944,7735.0
2020-06-03 11:35:00,201.17,201.44,201.17,201.38,5965.0,181.5951,181.8388,181.5951,181.7846,5965.0
2020-06-03 11:40:00,201.37,201.67,201.37,201.5,3141.0,181.7756,182.0464,181.7756,181.8929,3141.0
2020-06-03 11:45:00,201.55,201.76,201.23,201.56,6272.0,181.9381,182.1276,181.6492,181.9471,6272.0
2020-06-03 11:50:00,201.63,201.67,201.25,201.25,3909.0,182.0103,182.0464,181.6673,181.6673,3909.0
2020-06-03 11:55:00,201.26,201.66,201.12,201.49,14231.0,181.6763,182.0374,181.5499,181.8839,14231.0
2020-06-03 12:00:00,201.5,201.58,201.3,201.3,8892.0,181.8929,181.9652,181.7124,181.7124,8892.0
2020-06-03 12:05:00,201.33,201.4,200.61,200.73,6512.0,181.7395,181.8027,181.0895,181.1979,6512.0
2020-06-03 12:10:00,200.73,201.15,200.72,201.15,6778.0,181.1979,181.577,181.1888,181.577,6778.0
2020-06-03 12:15:00,201.12,201.21,200.81,200.87,10363.0,181.5499,181.6312,181.2701,181.3242,10363.0
2020-06-03 12:20:00,200.86,200.86,200.23,200.37,8143.0,181.3152,181.3152,180.7465,180.8729,8143.0
2020-06-03 12:25:00,200.39,200.59,200.33,200.42,5702.0,180.891,181.0715,180.8368,180.918,5702.0
2020-06-03 12:30:00,200.4,200.56,200.27,200.27,5312.0,180.9,181.0444,180.7826,180.7826,5312.0
2020-06-03 12:35:00,200.25,200.26,200.05,200.17,6171.0,180.7646,180.7736,180.584,180.6924,6171.0
2020-06-03 12:40:00,200.14,200.41,200.12,200.38,9126.0,180.6653,180.909,180.6472,180.8819,9126.0
2020-06-03 12:45:00,200.31,200.33,200.16,200.16,4730.0,180.8187,180.8368,180.6833,180.6833,4730.0
2020-06-03 12:50:00,200.11,200.13,199.77,199.99,8225.0,180.6382,180.6563,180.3313,180.5299,8225.0
2020-06-03 12:55:00,199.98,200.07,199.84,199.9,7676.0,180.5209,180.6021,180.3945,180.4486,7676.0
2020-06-03 13:00:00,199.9,200.2,199.79,199.99,4186.0,180.4486,180.7194,180.3493,180.5299,4186.0
2020-06-03 13:05:00,199.99,200.13,199.9,200.0,5274.0,180.5299,180.6563,180.4486,180.5389,5274.0
2020-06-03 13:10:00,200.04,200.07,199.62,199.68,14936.0,180.575,180.6021,180.1959,180.25,14936.0
2020-06-03 13:15:00,199.68,199.72,199.38,199.41,25482.0,180.25,180.2861,179.9792,180.0063,25482.0
2020-06-03 13:20:00,199.41,199.46,198.81,198.95,11185.0,180.0063,180.0514,179.4647,179.5911,11185.0
2020-06-03 13:25:00,198.98,199.12,198.68,198.72,11684.0,179.6182,179.7445,179.3473,179.3835,11684.0
2020-06-03 13:30:00,198.73,199.04,198.63,199.0,32041.0,179.3925,179.6723,179.3022,179.6362,32041.0
2020-06-03 13:35:00,199.0,199.79,198.97,199.76,23032.0,179.6362,180.3493,179.6091,180.3223,23032.0
2020-06-03 13:40:00,199.78,199.79,199.56,199.63,5834.0,180.3403,180.3493,180.1417,180.2049,5834.0
2020-06-03 13:45:00,199.59,199.81,199.5,199.7,27353.0,180.1688,180.3674,180.0876,180.2681,27353.0
2020-06-03 13:50:00,199.78,199.8,199.51,199.8,7699.0,180.3403,180.3584,180.0966,180.3584,7699.0
2020-06-03 13:55:00,199.77,199.77,199.55,199.62,5959.0,180.3313,180.3313,180.1327,180.1959,5959.0
2020-06-03 14:00:00,199.58,200.3,199.58,200.23,6900.0,180.1598,180.8097,180.1598,180.7465,6900.0
2020-06-03 14:05:00,200.15,200.36,200.11,200.31,8433.0,180.6743,180.8639,180.6382,180.8187,8433.0
2020-06-03 14:10:00,200.36,200.54,200.35,200.53,8010.0,180.8639,181.0264,180.8548,181.0173,8010.0
2020-06-03 14:15:00,200.53,200.58,200.18,200.25,8158.0,181.0173,181.0625,180.7014,180.7646,8158.0
2020-06-03 14:20:00,200.21,200.21,199.92,199.97,13786.0,180.7285,180.7285,180.4667,180.5118,13786.0
2020-06-03 14:25:00,199.95,200.01,199.76,199.95,10606.0,180.4938,180.5479,180.3223,180.4938,10606.0
2020-06-03 14:30:00,199.98,200.09,199.86,199.86,16868.0,180.5209,180.6201,180.4125,180.4125,16868.0
2020-06-03 14:35:00,199.91,200.03,199.91,200.01,12935.0,180.4577,180.566,180.4577,180.5479,12935.0
2020-06-03 14:40:00,200.0,200.45,199.98,200.36,8496.0,180.5389,180.9451,180.5209,180.8639,8496.0
2020-06-03 14:45:00,200.36,200.57,200.26,200.41,10745.0,180.8639,181.0534,180.7736,180.909,10745.0
2020-06-03 14:50:00,200.3,200.31,200.02,200.08,14729.0,180.8097,180.8187,180.557,180.6111,14729.0
2020-06-03 14:55:00,200.06,200.1,199.86,199.87,13641.0,180.5931,180.6292,180.4125,180.4216,13641.0
2020-06-03 15:00:00,199.94,200.1,199.78,200.1,8135.0,180.4847,180.6292,180.3403,180.6292,8135.0
2020-06-03 15:05:00,200.11,200.23,199.99,200.06,6873.0,180.6382,180.7465,180.5299,180.5931,6873.0
2020-06-03 15:10:00,200.17,200.56,200.02,200.14,8112.0,180.6924,181.0444,180.557,180.6653,8112.0
2020-06-03 15:15:00,200.14,200.29,200.09,200.28,8621.0,180.6653,180.8007,180.6201,180.7917,8621.0
2020-06-03 15:20:00,200.27,200.37,199.99,200.28,10422.0,180.7826,180.8729,180.5299,180.7917,10422.0
2020-06-03 15:25:00,200.31,200.45,200.21,200.21,11266.0,180.8187,180.9451,180.7285,180.7285,11266.0
2020-06-03 15:30:00,200.25,200.26,200.03,200.22,12168.0,180.7646,180.7736,180.566,180.7375,12168.0
2020-06-03 15:35:00,200.18,200.31,199.93,200.28,22655.0,180.7014,180.8187,180.4757,180.7917,22655.0
2020-06-03 15:40:00,200.22,200.33,200.13,200.2,16156.0,180.7375,180.8368,180.6563,180.7194,16156.0
2020-06-03 15:45:00,200.2,200.61,200.04,200.61,22468.0,180.7194,181.0895,180.575,181.0895,22468.0
2020-06-03 15:50:00,200.66,200.91,200.53,200.83,34317.0,181.1347,181.3604,181.0173,181.2881,34317.0
2020-06-03 15:55:00,200.8,200.94,200.12,200.61,100261.0,181.2611,181.3874,180.6472,181.0895,100261.0
2020-06-04 09:30:00,200.0,200.99,199.63,200.99,14099.0,180.5389,181.4326,180.2049,181.4326,14099.0
2020-06-04 09:35:00,200.89,201.46,200.85,201.37,11916.0,181.3423,181.8568,181.3062,181.7756,11916.0
2020-06-04 09:40:00,201.4,202.39,200.8,202.3,11077.0,181.8027,182.6963,181.2611,182.6151,11077.0
2020-06-04 09:45:00,202.26,202.38,201.12,201.47,6981.0,182.579,182.6873,181.5499,181.8659,6981.0
2020-06-04 09:50:00,201.19,201.89,200.94,201.89,8555.0,181.6131,182.245,181.3874,182.245,8555.0
2020-06-04 09:55:00,201.92,201.97,201.44,201.45,5923.0,182.2721,182.3172,181.8388,181.8478,5923.0
2020-06-04 10:00:00,201.45,201.45,200.32,200.45,13566.0,181.8478,181.8478,180.8278,180.9451,13566.0
2020-06-04 10:05:00,200.5,200.59,200.21,200.34,37702.0,180.9903,181.0715,180.7285,180.8458,37702.0
2020-06-04 10:10:00,200.11,200.32,199.73,200.0,22946.0,180.6382,180.8278,180.2952,180.5389,22946.0
2020-06-04 10:15:00,200.08,200.44,200.08,200.36,4397.0,180.6111,180.9361,180.6111,180.8639,4397.0
2020-06-04 10:20:00,200.38,200.38,199.86,200.01,7335.0,180.8819,180.8819,180.4125,180.5479,7335.0
2020-06-04 10:25:00,200.01,200.08,199.77,199.97,35464.0,180.5479,180.6111,180.3313,180.5118,35464.0
2020-06-04 10:30:00,199.97,200.1,199.91,200.0,21080.0,180.5118,180.6292,180.4577,180.5389,21080.0
2020-06-04 10:35:00,200.11,200.23,199.92,200.0,18595.0,180.6382,180.7465,180.4667,180.5389,18595.0
2020-06-04 10:40:00,200.01,200.1,199.7,199.7,23367.0,180.5479,180.6292,180.2681,180.2681,23367.0
2020-06-04 10:45:00,199.8,200.32,199.69,200.32,13672.0,180.3584,180.8278,180.2591,180.8278,13672.0
2020-06-04 10:50:00,200.33,200.81,200.13,200.67,10876.0,180.8368,181.2701,180.6563,181.1437,10876.0
2020-06-04 10:55:00,200.62,201.29,200.6,201.14,11181.0,181.0986,181.7034,181.0805,181.568,11181.0
2020-06-04 11:00:00,201.13,201.25,200.9,200.92,6132.0,181.5589,181.6673,181.3513,181.3694,6132.0
2020-06-04 11:05:00,200.84,201.33,200.72,201.01,6614.0,181.2972,181.7395,181.1888,181.4506,6614.0
2020-06-04 11:10:00,200.95,201.19,200.86,201.03,6104.0,181.3965,181.6131,181.3152,181.4687,6104.0
2020-06-04 11:15:00,200.99,201.1,200.7,200.7,5615.0,181.4326,181.5319,181.1708,181.1708,5615.0
2020-06-04 11:20:00,200.7,200.92,200.62,200.78,4743.0,181.1708,181.3694,181.0986,181.243,4743.0
2020-06-04 11:25:00,200.63,200.74,200.25,200.47,4640.0,181.1076,181.2069,180.7646,180.9632,4640.0
2020-06-04 11:30:00,200.41,200.58,200.23,200.48,4169.0,180.909,181.0625,180.7465,180.9722,4169.0
2020-06-04 11:35:00,200.47,200.49,200.23,200.48,7922.0,180.9632,180.9812,180.7465,180.9722,7922.0
2020-06-04 11:40:00,200.44,200.51,200.27,200.27,5517.0,180.9361,180.9993,180.7826,180.7826,5517.0
2020-06-04 11:45:00,200.42,200.52,200.24,200.31,5903.0,180.918,181.0083,180.7556,180.8187,5903.0
2020-06-04 11:50:00,200.28,200.44,200.04,200.43,5740.0,180.7917,180.9361,180.575,180.9271,5740.0
2020-06-04 11:55:00,200.55,200.68,200.24,200.24,5100.0,181.0354,181.1527,180.7556,180.7556,5100.0
2020-06-04 12:00:00,200.25,200.29,200.14,200.22,4014.0,180.7646,180.8007,180.6653,180.7375,4014.0
2020-06-04 12:05:00,200.16,200.22,199.81,200.07,22479.0,180.6833,180.7375,180.3674,180.6021,22479.0
2020-06-04 12:10:00,200.14,200.18,199.85,200.01,18292.0,180.6653,180.7014,180.4035,180.5479,18292.0
2020-06-04 12:15:00,199.99,200.35,199.89,200.27,36848.0,180.5299,180.8548,180.4396,180.7826,36848.0
2020-06-04 12:20:00,200.25,200.26,199.85,199.91,6606.0,180.7646,180.7736,180.4035,180.4577,6606.0
2020-06-04 12:25:00,199.96,200.07,199.85,199.97,5578.0,180.5028,180.6021,180.4035,180.5118,5578.0
2020-06-04 12:30:00,199.89,200.02,199.76,199.94,30388.0,180.4396,180.557,180.3223,180.4847,30388.0
2020-06-04 12:35:00,200.02,200.06,199.83,200.04,6806.0,180.557,180.5931,180.3854,180.575,6806.0
2020-06-04 12:40:00,199.95,200.08,199.85,199.94,6937.0,180.4938,180.6111,180.4035,180.4847,6937.0
2020-06-04 12:45:00,199.93,199.95,199.48,199.6,21734.0,180.4757,180.4938,180.0695,180.1778,21734.0
2020-06-04 12:50:00,199.6,200.0,199.6,199.94,12463.0,180.1778,180.5389,180.1778,180.4847,12463.0
2020-06-04 12:55:00,199.96,200.33,199.95,200.22,9565.0,180.5028,180.8368,180.4938,180.7375,9565.0
2020-06-04 13:00:00,200.1,200.37,200.1,200.36,2399.0,180.6292,180.8729,180.6292,180.8639,2399.0
2020-06-04 13:05:00,200.15,200.63,200.15,200.63,2500.0,180.6743,181.1076,180.6743,181.1076,2500.0
2020-06-04 13:10:00,200.81,200.81,200.55,200.68,2900.0,181.2701,181.2701,181.0354,181.1527,2900.0
2020-06-04 13:15:00,200.72,200.78,200.61,200.65,2438.0,181.1888,181.243,181.0895,181.1257,2438.0
2020-06-04 13:20:00,200.69,200.69,200.39,200.4,2001.0,181.1618,181.1618,180.891,180.9,2001.0
2020-06-04 13:25:00,200.43,200.43,200.22,200.25,5210.0,180.9271,180.9271,180.7375,180.7646,5210.0
2020-06-04 13:30:00,200.26,200.45,199.98,200.18,8305.0,180.7736,180.9451,180.5209,180.7014,8305.0
2020-06-04 13:35:00,200.23,200.48,200.19,200.42,4282.0,180.7465,180.9722,180.7104,180.918,4282.0
2020-06-04 13:40:00,200.4,200.49,200.26,200.46,8934.0,180.9,180.9812,180.7736,180.9541,8934.0
2020-06-04 13:45:00,200.54,200.83,200.54,200.78,2600.0,181.0264,181.2881,181.0264,181.243,2600.0
2020-06-04 13:50:00,200.69,200.76,200.24,200.3,7674.0,181.1618,181.225,180.7556,180.8097,7674.0
2020-06-04 13:55:00,200.27,200.32,200.1,200.17,4942.0,180.7826,180.8278,180.6292,180.6924,4942.0
2020-06-04 14:00:00,200.09,200.25,199.88,199.94,22182.0,180.6201,180.7646,180.4306,180.4847,22182.0
2020-06-04 14:05:00,199.75,199.75,199.4,199.7,11355.0,180.3132,180.3132,179.9973,180.2681,11355.0
2020-06-04 14:10:00,199.7,200.08,199.61,200.04,3340.0,180.2681,180.6111,180.1869,180.575,3340.0
2020-06-04 14:15:00,200.0,200.04,199.66,200.04,4065.0,180.5389,180.575,180.232,180.575,4065.0
2020-06-04 14:20:00,199.98,200.3,199.9,200.11,6235.0,180.5209,180.8097,180.4486,180.6382,6235.0
2020-06-04 14:25:00,200.12,200.22,199.88,200.06,13586.0,180.6472,180.7375,180.4306,180.5931,13586.0
2020-06-04 14:30:00,199.98,200.08,199.74,199.74,37331.0,180.5209,180.6111,180.3042,180.3042,37331.0
2020-06-04 14:35:00,199.84,199.84,199.6,199.61,5082.0,180.3945,180.3945,180.1778,180.1869,5082.0
2020-06-04 14:40:00,199.57,199.66,199.51,199.55,7030.0,180.1507,180.232,180.0966,180.1327,7030.0
2020-06-04 14:45:00,199.52,199.68,199.5,199.68,7327.0,180.1056,180.25,180.0876,180.25,7327.0
2020-06-04 14:50:00,199.65,199.97,199.6,199.88,8271.0,180.223,180.5118,180.1778,180.4306,8271.0
2020-06-04 14:55:00,199.87,199.91,199.38,199.42,18468.0,180.4216,180.4577,179.9792,180.0153,18468.0
2020-06-04 15:00:00,199.33,199.61,199.15,199.15,10448.0,179.9341,180.1869,179.7716,179.7716,10448.0
2020-06-04 15:05:00,199.16,199.16,198.9,199.03,10104.0,179.7806,179.7806,179.5459,179.6633,10104.0
2020-06-04 15:10:00,199.07,199.14,198.71,198.72,9832.0,179.6994,179.7626,179.3744,179.3835,9832.0
2020-06-04 15:15:00,198.67,199.07,198.59,199.06,12727.0,179.3383,179.6994,179.2661,179.6904,12727.0
2020-06-04 15:20:00,199.14,199.16,198.87,199.0,7872.0,179.7626,179.7806,179.5189,179.6362,7872.0
2020-06-04 15:25:00,199.08,199.28,199.02,199.21,8875.0,179.7084,179.889,179.6543,179.8258,8875.0
2020-06-04 15:30:00,199.3,199.82,199.27,199.7,17530.0,179.907,180.3764,179.8799,180.2681,17530.0
2020-06-04 15:35:00,199.75,199.8,199.16,199.16,19554.0,180.3132,180.3584,179.7806,179.7806,19554.0
2020-06-04 15:40:00,199.16,199.36,199.0,199.07,13547.0,179.7806,179.9612,179.6362,179.6994,13547.0
2020-06-04 15:45:00,199.03,199.48,198.91,199.4,17753.0,179.6633,180.0695,179.555,179.9973,17753.0
2020-06-04 15:50:00,199.45,199.59,199.29,199.47,50163.0,180.0424,180.1688,179.898,180.0605,50163.0
2020-06-04 15:55:00,199.46,199.68,199.2,199.68,96855.0,180.0514,180.25,179.8167,180.25,96855.0
2020-06-05 09:30:00,205.69,205.77,204.44,204.95,32664.0,185.6752,185.7475,184.5469,185.0072,32664.0
2020-06-05 09:35:00,204.95,205.71,204.94,205.11,27887.0,185.0072,185.6933,184.9982,185.1517,27887.0
2020-06-05 09:40:00,205.11,205.68,204.88,205.54,41822.0,185.1517,185.6662,184.9441,185.5398,41822.0
2020-06-05 09:45:00,205.41,205.82,204.33,204.48,23732.0,185.4225,185.7926,184.4476,184.583,23732.0
2020-06-05 09:50:00,204.59,205.28,204.59,205.28,12611.0,184.6823,185.3051,184.6823,185.3051,12611.0
2020-06-05 09:55:00,205.26,205.46,204.96,205.21,21787.0,185.2871,185.4676,185.0163,185.2419,21787.0
2020-06-05 10:00:00,205.21,206.38,205.21,206.29,17838.0,185.2419,186.2981,185.2419,186.2169,17838.0
2020-06-05 10:05:00,206.21,206.99,206.15,206.63,27509.0,186.1446,186.8487,186.0905,186.5238,27509.0
2020-06-05 10:10:00,206.63,207.13,206.51,207.13,15374.0,186.5238,186.9751,186.4154,186.9751,15374.0
2020-06-05 10:15:00,207.09,207.09,206.46,206.83,8440.0,186.939,186.939,186.3703,186.7043,8440.0
2020-06-05 10:20:00,206.81,206.82,206.42,206.58,10100.0,186.6863,186.6953,186.3342,186.4786,10100.0
2020-06-05 10:25:00,206.62,206.76,205.81,205.96,11625.0,186.5147,186.6411,185.7836,185.919,11625.0
2020-06-05 10:30:00,205.95,206.4,205.89,206.25,7608.0,185.9099,186.3161,185.8558,186.1807,7608.0
2020-06-05 10:35:00,206.28,206.45,206.04,206.12,9127.0,186.2078,186.3613,185.9912,186.0634,9127.0
2020-06-05 10:40:00,206.18,206.61,205.97,206.36,7322.0,186.1176,186.5057,185.928,186.28,7322.0
2020-06-05 10:45:00,206.58,206.72,206.39,206.59,5584.0,186.4786,186.605,186.3071,186.4877,5584.0
2020-06-05 10:50:00,206.77,207.45,206.61,207.29,9490.0,186.6501,187.264,186.5057,187.1195,9490.0
2020-06-05 10:55:00,207.37,208.1,207.17,207.64,16070.0,187.1918,187.8507,187.0112,187.4355,16070.0
2020-06-05 11:00:00,207.8,208.22,207.58,207.77,26438.0,187.5799,187.9591,187.3813,187.5528,26438.0
2020-06-05 11:05:00,207.8,207.82,207.55,207.56,10333.0,187.5799,187.598,187.3542,187.3633,10333.0
2020-06-05 11:10:00,207.72,207.73,207.44,207.5,17850.0,187.5077,187.5167,187.255,187.3091,17850.0
2020-06-05 11:15:00,207.49,208.2,207.48,207.67,15995.0,187.3001,187.941,187.2911,187.4626,15995.0
2020-06-05 11:20:00,207.65,207.74,207.34,207.55,13264.0,187.4445,187.5258,187.1647,187.3542,13264.0
2020-06-05 11:25:00,207.57,207.7,207.47,207.67,10071.0,187.3723,187.4897,187.282,187.4626,10071.0
2020-06-05 11:30:00,207.63,208.11,207.42,207.71,18290.0,187.4265,187.8598,187.2369,187.4987,18290.0
2020-06-05 11:35:00,207.57,207.58,207.02,207.14,6606.0,187.3723,187.3813,186.8758,186.9841,6606.0
2020-06-05 11:40:00,207.17,207.23,206.73,206.83,7187.0,187.0112,187.0654,186.614,186.7043,7187.0
2020-06-05 11:45:00,206.8,206.8,206.2,206.49,16913.0,186.6772,186.6772,186.1356,186.3974,16913.0
2020-06-05 11:50:00,206.46,206.85,206.44,206.78,5664.0,186.3703,186.7224,186.3523,186.6592,5664.0
2020-06-05 11:55:00,206.73,206.75,206.16,206.23,12075.0,186.614,186.6321,186.0995,186.1627,12075.0
2020-06-05 12:00:00,206.26,206.41,206.09,206.09,6919.0,186.1898,186.3252,186.0363,186.0363,6919.0
2020-06-05 12:05:00,206.15,206.32,205.99,206.09,8208.0,186.0905,186.2439,185.946,186.0363,8208.0
2020-06-05 12:10:00,206.12,206.21,205.52,205.59,9713.0,186.0634,186.1446,185.5218,185.585,9713.0
2020-06-05 12:15:00,205.66,205.66,204.83,205.02,13421.0,185.6482,185.6482,184.8989,185.0704,13421.0
2020-06-05 12:20:00,205.18,205.34,205.0,205.14,9631.0,185.2149,185.3593,185.0524,185.1788,9631.0
2020-06-05 12:25:00,205.15,205.28,204.56,205.23,62912.0,185.1878,185.3051,184.6552,185.26,62912.0
2020-06-05 12:30:00,205.23,205.23,204.72,204.85,19019.0,185.26,185.26,184.7996,184.917,19019.0
2020-06-05 12:35:00,204.82,204.96,204.74,204.9,10617.0,184.8899,185.0163,184.8177,184.9621,10617.0
2020-06-05 12:40:00,204.86,204.96,204.56,204.72,11676.0,184.926,185.0163,184.6552,184.7996,11676.0
2020-06-05 12:45:00,204.78,205.0,204.64,204.93,13194.0,184.8538,185.0524,184.7274,184.9892,13194.0
2020-06-05 12:50:00,204.87,205.38,204.87,205.24,8751.0,184.935,185.3954,184.935,185.269,8751.0
2020-06-05 12:55:00,205.19,205.25,205.1,205.23,8266.0,185.2239,185.2781,185.1426,185.26,8266.0
2020-06-05 13:00:00,205.23,205.28,205.02,205.17,8223.0,185.26,185.3051,185.0704,185.2058,8223.0
2020-06-05 13:05:00,205.19,205.55,205.08,205.55,6696.0,185.2239,185.5489,185.1246,185.5489,6696.0
2020-06-05 13:10:00,205.48,205.74,205.45,205.46,3995.0,185.4857,185.7204,185.4586,185.4676,3995.0
2020-06-05 13:15:00,205.55,205.7,205.38,205.61,4553.0,185.5489,185.6843,185.3954,185.603,4553.0
2020-06-05 13:20:00,205.7,206.27,205.7,206.18,6660.0,185.6843,186.1988,185.6843,186.1176,6660.0
2020-06-05 13:25:00,206.18,206.2,205.84,205.91,7857.0,186.1176,186.1356,185.8106,185.8738,7857.0
2020-06-05 13:30:00,205.98,205.99,205.58,205.58,11232.0,185.937,185.946,185.5759,185.5759,11232.0
2020-06-05 13:35:00,205.66,205.98,205.57,205.77,35870.0,185.6482,185.937,185.5669,185.7475,35870.0
2020-06-05 13:40:00,205.77,205.93,205.59,205.78,9706.0,185.7475,185.8919,185.585,185.7565,9706.0
2020-06-05 13:45:00,205.85,205.9,205.43,205.46,5948.0,185.8197,185.8648,185.4405,185.4676,5948.0
2020-06-05 13:50:00,205.58,205.82,205.52,205.7,5995.0,185.5759,185.7926,185.5218,185.6843,5995.0
2020-06-05 13:55:00,205.69,205.72,205.39,205.54,6174.0,185.6752,185.7023,185.4044,185.5398,6174.0
2020-06-05 14:00:00,205.44,205.83,205.44,205.75,7454.0,185.4496,185.8016,185.4496,185.7294,7454.0
2020-06-05 14:05:00,205.68,205.83,205.55,205.76,6829.0,185.6662,185.8016,185.5489,185.7384,6829.0
2020-06-05 14:10:00,205.74,205.8,205.5,205.5,8453.0,185.7204,185.7745,185.5037,185.5037,8453.0
2020-06-05 14:15:00,205.61,205.65,205.34,205.46,5999.0,185.603,185.6391,185.3593,185.4676,5999.0
2020-06-05 14:20:00,205.5,205.6,205.4,205.5,5280.0,185.5037,185.594,185.4135,185.5037,5280.0
2020-06-05 14:25:00,205.59,205.59,204.79,204.96,8527.0,185.585,185.585,184.8628,185.0163,8527.0
2020-06-05 14:30:00,205.11,205.52,204.98,205.08,5947.0,185.1517,185.5218,185.0343,185.1246,5947.0
2020-06-05 14:35:00,204.97,205.38,204.79,205.27,5642.0,185.0253,185.3954,184.8628,185.2961,5642.0
2020-06-05 14:40:00,205.32,205.94,205.29,205.73,6915.0,185.3412,185.9009,185.3142,185.7113,6915.0
2020-06-05 14:45:00,205.8,205.97,205.6,205.74,7100.0,185.7745,185.928,185.594,185.7204,7100.0
2020-06-05 14:50:00,205.76,205.96,205.23,205.23,7624.0,185.7384,185.919,185.26,185.26,7624.0
2020-06-05 14:55:00,205.35,205.4,205.1,205.27,6273.0,185.3683,185.4135,185.1426,185.2961,6273.0
2020-06-05 15:00:00,205.28,205.38,204.94,204.94,6072.0,185.3051,185.3954,184.9982,184.9982,6072.0
2020-06-05 15:05:00,205.02,205.09,204.64,204.73,8547.0,185.0704,185.1336,184.7274,184.8086,8547.0
2020-06-05 15:10:00,204.73,204.85,204.59,204.74,8381.0,184.8086,184.917,184.6823,184.8177,8381.0
2020-06-05 15:15:00,204.7,204.8,204.25,204.44,11285.0,184.7816,184.8718,184.3754,184.5469,11285.0
2020-06-05 15:20:00,204.49,204.7,204.31,204.52,8230.0,184.592,184.7816,184.4295,184.6191,8230.0
2020-06-05 15:25:00,204.5,204.88,204.5,204.73,9164.0,184.601,184.9441,184.601,184.8086,9164.0
2020-06-05 15:30:00,204.73,204.77,204.23,204.23,14657.0,184.8086,184.8448,184.3573,184.3573,14657.0
2020-06-05 15:35:00,204.23,204.41,203.74,203.87,13495.0,184.3573,184.5198,183.915,184.0323,13495.0
2020-06-05 15:40:00,203.9,204.14,203.76,203.92,12975.0,184.0594,184.2761,183.933,184.0775,12975.0
2020-06-05 15:45:00,203.91,204.5,203.59,204.43,22362.0,184.0684,184.601,183.7796,184.5378,22362.0
2020-06-05 15:50:00,204.93,205.37,204.34,204.75,46100.0,184.9892,185.3864,184.4566,184.8267,46100.0
2020-06-05 15:55:00,204.73,205.1,204.66,204.73,55759.0,184.8086,185.1426,184.7455,184.8086,55759.0
2020-06-08 09:30:00,206.74,206.74,205.16,205.95,31568.0,186.6231,186.6231,185.1968,185.9099,31568.0
2020-06-08 09:35:00,206.09,206.45,206.08,206.08,5994.0,186.0363,186.3613,186.0273,186.0273,5994.0
2020-06-08 09:40:00,205.92,206.95,205.66,206.95,18532.0,185.8829,186.8126,185.6482,186.8126,18532.0
2020-06-08 09:45:00,206.78,207.14,205.76,206.14,14372.0,186.6592,186.9841,185.7384,186.0814,14372.0
2020-06-08 09:50:00,206.13,206.53,205.58,206.51,7957.0,186.0724,186.4335,185.5759,186.4154,7957.0
2020-06-08 09:55:00,206.6,206.87,206.37,206.63,12814.0,186.4967,186.7404,186.2891,186.5238,12814.0
2020-06-08 10:00:00,206.52,206.87,206.26,206.75,10135.0,186.4245,186.7404,186.1898,186.6321,10135.0
2020-06-08 10:05:00,206.74,206.75,206.42,206.73,7005.0,186.6231,186.6321,186.3342,186.614,7005.0
2020-06-08 10:10:00,206.63,206.88,206.41,206.77,13509.0,186.5238,186.7494,186.3252,186.6501,13509.0
2020-06-08 10:15:00,206.77,206.83,206.5,206.64,8041.0,186.6501,186.7043,186.4064,186.5328,8041.0
2020-06-08 10:20:00,206.55,206.85,206.4,206.7,16274.0,186.4516,186.7224,186.3161,186.587,16274.0
2020-06-08 10:25:00,206.59,206.73,206.26,206.59,8216.0,186.4877,186.614,186.1898,186.4877,8216.0
2020-06-08 10:30:00,206.66,206.76,206.48,206.64,6457.0,186.5508,186.6411,186.3884,186.5328,6457.0
2020-06-08 10:35:00,206.58,206.64,206.33,206.48,12678.0,186.4786,186.5328,186.253,186.3884,12678.0
2020-06-08 10:40:00,206.43,206.87,206.4,206.73,17823.0,186.3432,186.7404,186.3161,186.614,17823.0
2020-06-08 10:45:00,206.8,207.07,206.69,207.01,10740.0,186.6772,186.921,186.5779,186.8668,10740.0
2020-06-08 10:50:00,207.07,207.47,207.02,207.47,7274.0,186.921,187.282,186.8758,187.282,7274.0
2020-06-08 10:55:00,207.56,208.36,207.56,207.79,13150.0,187.3633,188.0854,187.3633,187.5709,13150.0
2020-06-08 11:00:00,207.82,208.23,207.27,208.23,8125.0,187.598,187.9681,187.1015,187.9681,8125.0
2020-06-08 11:05:00,208.06,208.06,207.51,207.65,11025.0,187.8146,187.8146,187.3181,187.4445,11025.0
2020-06-08 11:10:00,207.7,207.89,207.65,207.77,6056.0,187.4897,187.6612,187.4445,187.5528,6056.0
2020-06-08 11:15:00,207.78,208.14,207.78,207.85,11748.0,187.5619,187.8868,187.5619,187.6251,11748.0
2020-06-08 11:20:00,207.75,207.92,207.62,207.69,11575.0,187.5348,187.6882,187.4174,187.4806,11575.0
2020-06-08 11:25:00,207.69,207.83,207.53,207.76,7233.0,187.4806,187.607,187.3362,187.5438,7233.0
2020-06-08 11:30:00,207.82,207.82,207.37,207.43,7409.0,187.598,187.598,187.1918,187.2459,7409.0
2020-06-08 11:35:00,207.3,207.3,206.64,206.77,8847.0,187.1286,187.1286,186.5328,186.6501,8847.0
2020-06-08 11:40:00,206.71,206.81,206.08,206.09,11514.0,186.596,186.6863,186.0273,186.0363,11514.0
2020-06-08 11:45:00,206.14,206.47,206.12,206.47,13906.0,186.0814,186.3793,186.0634,186.3793,13906.0
2020-06-08 11:50:00,206.53,206.71,206.38,206.58,48553.0,186.4335,186.596,186.2981,186.4786,48553.0
2020-06-08 11:55:00,206.65,206.79,206.44,206.61,13499.0,186.5418,186.6682,186.3523,186.5057,13499.0
2020-06-08 12:00:00,206.57,206.74,206.49,206.71,17531.0,186.4696,186.6231,186.3974,186.596,17531.0
2020-06-08 12:05:00,206.71,206.75,206.54,206.75,13435.0,186.596,186.6321,186.4425,186.6321,13435.0
2020-06-08 12:10:00,206.86,207.08,206.79,206.91,16406.0,186.7314,186.93,186.6682,186.7765,16406.0
2020-06-08 12:15:00,206.88,207.07,206.82,206.92,24631.0,186.7494,186.921,186.6953,186.7856,24631.0
2020-06-08 12:20:00,206.9,207.12,206.87,207.02,13542.0,186.7675,186.9661,186.7404,186.8758,13542.0
2020-06-08 12:25:00,207.06,207.07,206.91,207.07,4886.0,186.9119,186.921,186.7765,186.921,4886.0
2020-06-08 12:30:00,207.09,207.28,207.05,207.22,3337.0,186.939,187.1105,186.9029,187.0564,3337.0
2020-06-08 12:35:00,207.28,207.3,207.17,207.26,4855.0,187.1105,187.1286,187.0112,187.0925,4855.0
2020-06-08 12:40:00,207.36,207.55,207.28,207.55,3714.0,187.1827,187.3542,187.1105,187.3542,3714.0
2020-06-08 12:45:00,207.62,207.66,207.42,207.66,6847.0,187.4174,187.4535,187.2369,187.4535,6847.0
2020-06-08 12:50:00,207.63,207.87,207.47,207.77,16793.0,187.4265,187.6431,187.282,187.5528,16793.0
2020-06-08 12:55:00,207.78,207.78,207.55,207.59,8745.0,187.5619,187.5619,187.3542,187.3904,8745.0
2020-06-08 13:00:00,207.66,207.66,207.19,207.42,5804.0,187.4535,187.4535,187.0293,187.2369,5804.0
2020-06-08 13:05:00,207.42,207.65,207.42,207.6,5500.0,187.2369,187.4445,187.2369,187.3994,5500.0
2020-06-08 13:10:00,207.59,207.65,207.34,207.42,6288.0,187.3904,187.4445,187.1647,187.2369,6288.0
2020-06-08 13:15:00,207.45,207.45,207.21,207.22,6547.0,187.264,187.264,187.0473,187.0564,6547.0
2020-06-08 13:20:00,207.19,207.25,206.98,207.24,12947.0,187.0293,187.0834,186.8397,187.0744,12947.0
2020-06-08 13:25:00,207.28,207.44,207.21,207.24,3851.0,187.1105,187.255,187.0473,187.0744,3851.0
2020-06-08 13:30:00,207.21,207.67,207.21,207.61,6985.0,187.0473,187.4626,187.0473,187.4084,6985.0
2020-06-08 13:35:00,207.67,207.98,207.47,207.98,3660.0,187.4626,187.7424,187.282,187.7424,3660.0
2020-06-08 13:40:00,207.96,207.96,207.75,207.89,6173.0,187.7244,187.7244,187.5348,187.6612,6173.0
2020-06-08 13:45:00,207.89,207.95,207.62,207.62,8275.0,187.6612,187.7153,187.4174,187.4174,8275.0
2020-06-08 13:50:00,207.67,207.89,207.61,207.89,14703.0,187.4626,187.6612,187.4084,187.6612,14703.0
2020-06-08 13:55:00,207.93,208.23,207.93,208.1,6453.0,187.6973,187.9681,187.6973,187.8507,6453.0
2020-06-08 14:00:00,208.06,208.13,207.98,208.03,9860.0,187.8146,187.8778,187.7424,187.7875,9860.0
2020-06-08 14:05:00,208.06,208.18,207.96,208.11,9512.0,187.8146,187.9229,187.7244,187.8598,9512.0
2020-06-08 14:10:00,208.11,208.53,208.05,208.44,17523.0,187.8598,188.2389,187.8056,188.1576,17523.0
2020-06-08 14:15:00,208.47,208.6,208.39,208.57,6397.0,188.1847,188.3021,188.1125,188.275,6397.0
2020-06-08 14:20:00,208.64,208.69,207.98,208.0,11978.0,188.3382,188.3833,187.7424,187.7605,11978.0
2020-06-08 14:25:00,208.01,208.42,208.01,208.42,6304.0,187.7695,188.1396,187.7695,188.1396,6304.0
2020-06-08 14:30:00,208.42,208.62,208.32,208.51,6093.0,188.1396,188.3201,188.0493,188.2208,6093.0
2020-06-08 14:35:00,208.51,208.86,208.41,208.8,14894.0,188.2208,188.5368,188.1306,188.4826,14894.0
2020-06-08 14:40:00,208.75,208.77,208.35,208.39,9476.0,188.4375,188.4555,188.0764,188.1125,9476.0
2020-06-08 14:45:00,208.39,208.45,208.18,208.18,7665.0,188.1125,188.1667,187.9229,187.9229,7665.0
2020-06-08 14:50:00,208.22,208.22,207.78,207.81,4875.0,187.9591,187.9591,187.5619,187.5889,4875.0
2020-06-08 14:55:00,207.82,208.03,207.77,207.98,4102.0,187.598,187.7875,187.5528,187.7424,4102.0
2020-06-08 15:00:00,208.0,208.34,207.96,208.26,11882.0,187.7605,188.0674,187.7244,187.9952,11882.0
2020-06-08 15:05:00,208.23,208.3,208.18,208.21,5230.0,187.9681,188.0313,187.9229,187.95,5230.0
2020-06-08 15:10:00,208.21,208.26,207.74,207.83,15187.0,187.95,187.9952,187.5258,187.607,15187.0
2020-06-08 15:15:00,207.84,207.98,207.82,207.95,7273.0,187.616,187.7424,187.598,187.7153,7273.0
2020-06-08 15:20:00,207.95,208.41,207.95,208.16,10669.0,187.7153,188.1306,187.7153,187.9049,10669.0
2020-06-08 15:25:00,208.21,208.27,207.97,208.09,11837.0,187.95,188.0042,187.7334,187.8417,11837.0
2020-06-08 15:30:00,208.06,208.32,208.06,208.22,13847.0,187.8146,188.0493,187.8146,187.9591,13847.0
2020-06-08 15:35:00,208.21,208.69,208.19,208.56,13710.0,187.95,188.3833,187.932,188.266,13710.0
2020-06-08 15:40:00,208.59,208.62,208.28,208.29,14302.0,188.2931,188.3201,188.0132,188.0222,14302.0
2020-06-08 15:45:00,208.33,208.58,208.28,208.44,12554.0,188.0583,188.284,188.0132,188.1576,12554.0
2020-06-08 15:50:00,208.48,209.15,208.48,208.66,37843.0,188.1938,188.7986,188.1938,188.3562,37843.0
2020-06-08 15:55:00,208.65,209.77,208.5,209.66,78820.0,188.3472,189.3582,188.2118,189.2589,78820.0
2020-06-09 09:30:00,206.64,208.37,206.62,207.88,30617.0,186.5328,188.0945,186.5147,187.6521,30617.0
2020-06-09 09:35:00,207.87,208.22,207.48,207.96,20499.0,187.6431,187.9591,187.2911,187.7244,20499.0
2020-06-09 09:40:00,208.02,208.59,208.0,208.4,10213.0,187.7785,188.2931,187.7605,188.1215,10213.0
2020-06-09 09:45:00,208.4,208.83,208.14,208.61,15628.0,188.1215,188.5097,187.8868,188.3111,15628.0
2020-06-09 09:50:00,208.36,208.36,207.18,207.75,20369.0,188.0854,188.0854,187.0203,187.5348,20369.0
2020-06-09 09:55:00,207.69,207.98,207.59,207.75,15676.0,187.4806,187.7424,187.3904,187.5348,15676.0
2020-06-09 10:00:00,207.77,208.16,207.63,208.14,16885.0,187.5528,187.9049,187.4265,187.8868,16885.0
2020-06-09 10:05:00,208.01,208.22,207.91,208.13,8462.0,187.7695,187.9591,187.6792,187.8778,8462.0
2020-06-09 10:10:00,208.13,208.21,207.98,208.02,12400.0,187.8778,187.95,187.7424,187.7785,12400.0
2020-06-09 10:15:00,208.1,208.19,207.85,208.19,13867.0,187.8507,187.932,187.6251,187.932,13867.0
2020-06-09 10:20:00,208.09,208.24,208.0,208.04,6160.0,187.8417,187.9771,187.7605,187.7966,6160.0
2020-06-09 10:25:00,208.0,208.16,207.06,207.1,9346.0,187.7605,187.9049,186.9119,186.948,9346.0
2020-06-09 10:30:00,207.12,207.42,207.11,207.38,5597.0,186.9661,187.2369,186.9571,187.2008,5597.0
2020-06-09 10:35:00,207.44,207.65,207.11,207.13,6579.0,187.255,187.4445,186.9571,186.9751,6579.0
2020-06-09 10:40:00,207.13,207.62,207.12,207.62,6192.0,186.9751,187.4174,186.9661,187.4174,6192.0
2020-06-09 10:45:00,207.68,208.09,207.48,208.06,8714.0,187.4716,187.8417,187.2911,187.8146,8714.0
2020-06-09 10:50:00,208.04,208.5,207.95,208.5,10015.0,187.7966,188.2118,187.7153,188.2118,10015.0
2020-06-09 10:55:00,208.47,208.73,208.45,208.46,8047.0,188.1847,188.4194,188.1667,188.1757,8047.0
2020-06-09 11:00:00,208.39,208.43,207.93,208.36,6423.0,188.1125,188.1486,187.6973,188.0854,6423.0
2020-06-09 11:05:00,208.31,208.43,208.14,208.27,11444.0,188.0403,188.1486,187.8868,188.0042,11444.0
2020-06-09 11:10:00,208.29,208.47,208.12,208.25,9284.0,188.0222,188.1847,187.8688,187.9861,9284.0
2020-06-09 11:15:00,208.2,208.73,208.2,208.56,9068.0,187.941,188.4194,187.941,188.266,9068.0
2020-06-09 11:20:00,208.53,208.62,208.36,208.54,8690.0,188.2389,188.3201,188.0854,188.2479,8690.0
2020-06-09 11:25:00,208.51,208.86,208.44,208.78,15036.0,188.2208,188.5368,188.1576,188.4646,15036.0
2020-06-09 11:30:00,208.82,208.85,208.45,208.45,7522.0,188.5007,188.5278,188.1667,188.1667,7522.0
2020-06-09 11:35:00,208.5,208.57,208.09,208.24,11338.0,188.2118,188.275,187.8417,187.9771,11338.0
2020-06-09 11:40:00,208.24,208.62,208.06,208.49,10905.0,187.9771,188.3201,187.8146,188.2028,10905.0
2020-06-09 11:45:00,208.56,208.78,208.29,208.29,7898.0,188.266,188.4646,188.0222,188.0222,7898.0
2020-06-09 11:50:00,208.28,208.29,207.95,208.07,7413.0,188.0132,188.0222,187.7153,187.8236,7413.0
2020-06-09 11:55:00,208.05,208.15,207.66,207.73,5104.0,187.8056,187.8959,187.4535,187.5167,5104.0
2020-06-09 12:00:00,207.74,207.76,207.47,207.47,4225.0,187.5258,187.5438,187.282,187.282,4225.0
2020-06-09 12:05:00,207.54,207.89,207.54,207.77,11620.0,187.3452,187.6612,187.3452,187.5528,11620.0
2020-06-09 12:10:00,207.8,208.25,207.8,208.25,6160.0,187.5799,187.9861,187.5799,187.9861,6160.0
2020-06-09 12:15:00,208.22,208.6,208.17,208.52,7505.0,187.9591,188.3021,187.9139,188.2299,7505.0
2020-06-09 12:20:00,208.59,208.83,208.59,208.77,6725.0,188.2931,188.5097,188.2931,188.4555,6725.0
2020-06-09 12:25:00,208.85,208.85,208.69,208.69,5048.0,188.5278,188.5278,188.3833,188.3833,5048.0
2020-06-09 12:30:00,208.76,208.9,208.72,208.9,5722.0,188.4465,188.5729,188.4104,188.5729,5722.0
2020-06-09 12:35:00,208.9,208.96,208.48,208.56,9815.0,188.5729,188.627,188.1938,188.266,9815.0
2020-06-09 12:40:00,208.59,209.0,208.59,208.82,6546.0,188.2931,188.6632,188.2931,188.5007,6546.0
2020-06-09 12:45:00,208.98,209.24,208.84,209.18,12283.0,188.6451,188.8798,188.5187,188.8256,12283.0
2020-06-09 12:50:00,209.19,209.42,209.06,209.09,7767.0,188.8347,189.0423,188.7173,188.7444,7767.0
2020-06-09 12:55:00,209.07,209.17,209.0,209.03,6143.0,188.7263,188.8166,188.6632,188.6902,6143.0
2020-06-09 13:00:00,209.04,209.21,208.89,208.93,5337.0,188.6993,188.8527,188.5639,188.6,5337.0
2020-06-09 13:05:00,208.95,208.95,208.86,208.87,3990.0,188.618,188.618,188.5368,188.5458,3990.0
2020-06-09 13:10:00,208.9,209.01,208.87,209.01,5201.0,188.5729,188.6722,188.5458,188.6722,5201.0
2020-06-09 13:15:00,209.08,209.08,208.6,208.69,7157.0,188.7354,188.7354,188.3021,188.3833,7157.0
2020-06-09 13:20:00,208.67,208.76,208.53,208.53,4547.0,188.3653,188.4465,188.2389,188.2389,4547.0
2020-06-09 13:25:00,208.46,208.5,208.3,208.44,14216.0,188.1757,188.2118,188.0313,188.1576,14216.0
2020-06-09 13:30:00,208.46,208.52,208.38,208.52,8050.0,188.1757,188.2299,188.1035,188.2299,8050.0
2020-06-09 13:35:00,208.55,208.81,208.52,208.59,8517.0,188.2569,188.4916,188.2299,188.2931,8517.0
2020-06-09 13:40:00,208.68,208.87,208.61,208.87,4708.0,188.3743,188.5458,188.3111,188.5458,4708.0
2020-06-09 13:45:00,208.9,208.99,208.85,208.89,5031.0,188.5729,188.6541,188.5278,188.5639,5031.0
2020-06-09 13:50:00,208.9,208.9,208.63,208.63,6952.0,188.5729,188.5729,188.3292,188.3292,6952.0
2020-06-09 13:55:00,208.66,208.75,208.65,208.72,9312.0,188.3562,188.4375,188.3472,188.4104,9312.0
2020-06-09 14:00:00,208.74,209.0,208.7,209.0,20113.0,188.4285,188.6632,188.3923,188.6632,20113.0
2020-06-09 14:05:00,208.96,209.38,208.96,209.23,10086.0,188.627,189.0062,188.627,188.8708,10086.0
2020-06-09 14:10:00,209.31,209.31,208.71,208.72,6776.0,188.943,188.943,188.4014,188.4104,6776.0
2020-06-09 14:15:00,208.75,208.75,207.52,207.52,12912.0,188.4375,188.4375,187.3272,187.3272,12912.0
2020-06-09 14:20:00,207.51,208.26,207.51,208.13,6104.0,187.3181,187.9952,187.3181,187.8778,6104.0
2020-06-09 14:25:00,208.13,208.13,207.82,207.85,3535.0,187.8778,187.8778,187.598,187.6251,3535.0
2020-06-09 14:30:00,207.88,207.99,207.84,207.96,4017.0,187.6521,187.7514,187.616,187.7244,4017.0
2020-06-09 14:35:00,207.98,208.14,207.76,208.13,4095.0,187.7424,187.8868,187.5438,187.8778,4095.0
2020-06-09 14:40:00,208.24,208.27,208.05,208.06,6578.0,187.9771,188.0042,187.8056,187.8146,6578.0
2020-06-09 14:45:00,207.92,208.21,207.83,208.2,2957.0,187.6882,187.95,187.607,187.941,2957.0
2020-06-09 14:50:00,208.25,208.26,208.06,208.23,10344.0,187.9861,187.9952,187.8146,187.9681,10344.0
2020-06-09 14:55:00,208.2,208.65,207.92,208.64,10143.0,187.941,188.3472,187.6882,188.3382,10143.0
2020-06-09 15:00:00,208.63,208.81,208.36,208.46,12925.0,188.3292,188.4916,188.0854,188.1757,12925.0
2020-06-09 15:05:00,208.51,208.78,208.5,208.76,6103.0,188.2208,188.4646,188.2118,188.4465,6103.0
2020-06-09 15:10:00,208.78,208.89,208.74,208.81,9398.0,188.4646,188.5639,188.4285,188.4916,9398.0
2020-06-09 15:15:00,208.9,208.92,208.53,208.76,7429.0,188.5729,188.5909,188.2389,188.4465,7429.0
2020-06-09 15:20:00,208.82,209.06,208.73,208.73,6378.0,188.5007,188.7173,188.4194,188.4194,6378.0
2020-06-09 15:25:00,208.79,208.9,208.59,208.87,7137.0,188.4736,188.5729,188.2931,188.5458,7137.0
2020-06-09 15:30:00,208.9,208.9,208.01,208.09,8843.0,188.5729,188.5729,187.7695,187.8417,8843.0
2020-06-09 15:35:00,208.15,208.78,208.15,208.71,8870.0,187.8959,188.4646,187.8959,188.4014,8870.0
2020-06-09 15:40:00,208.7,209.0,208.68,208.7,21465.0,188.3923,188.6632,188.3743,188.3923,21465.0
2020-06-09 15:45:00,208.68,208.76,208.32,208.32,25694.0,188.3743,188.4465,188.0493,188.0493,25694.0
2020-06-09 15:50:00,208.29,208.51,208.08,208.13,46227.0,188.0222,188.2208,187.8327,187.8778,46227.0
2020-06-09 15:55:00,208.14,208.44,208.08,208.29,92383.0,187.8868,188.1576,187.8327,188.0222,92383.0
2020-06-10 09:30:00,208.57,209.21,207.28,207.62,36924.0,188.275,188.8527,187.1105,187.4174,36924.0
2020-06-10 09:35:00,207.68,207.92,207.06,207.74,11071.0,187.4716,187.6882,186.9119,187.5258,11071.0
2020-06-10 09:40:00,207.57,208.01,207.5,207.77,8085.0,187.3723,187.7695,187.3091,187.5528,8085.0
2020-06-10 09:45:00,208.06,208.15,207.58,207.61,5573.0,187.8146,187.8959,187.3813,187.4084,5573.0
2020-06-10 09:50:00,207.27,208.0,207.17,208.0,9034.0,187.1015,187.7605,187.0112,187.7605,9034.0
2020-06-10 09:55:00,208.0,208.03,207.32,207.55,11359.0,187.7605,187.7875,187.1466,187.3542,11359.0
2020-06-10 10:00:00,207.63,207.76,207.22,207.3,8549.0,187.4265,187.5438,187.0564,187.1286,8549.0
2020-06-10 10:05:00,207.3,207.31,206.42,206.71,10747.0,187.1286,187.1376,186.3342,186.596,10747.0
2020-06-10 10:10:00,206.59,206.61,205.62,205.69,10993.0,186.4877,186.5057,185.612,185.6752,10993.0
2020-06-10 10:15:00,205.69,206.07,205.1,205.28,12920.0,185.6752,186.0183,185.1426,185.3051,12920.0
2020-06-10 10:20:00,205.17,205.34,204.72,205.09,21221.0,185.2058,185.3593,184.7996,185.1336,21221.0
2020-06-10 10:25:00,204.99,205.52,204.99,205.23,10701.0,185.0434,185.5218,185.0434,185.26,10701.0
2020-06-10 10:30:00,205.22,205.94,205.14,205.94,8696.0,185.251,185.9009,185.1788,185.9009,8696.0
2020-06-10 10:35:00,205.98,206.45,205.98,206.45,8119.0,185.937,186.3613,185.937,186.3613,8119.0
2020-06-10 10:40:00,206.41,206.52,206.09,206.13,9586.0,186.3252,186.4245,186.0363,186.0724,9586.0
2020-06-10 10:45:00,206.19,206.32,206.15,206.2,11250.0,186.1266,186.2439,186.0905,186.1356,11250.0
2020-06-10 10:50:00,206.32,206.32,205.82,206.0,13871.0,186.2439,186.2439,185.7926,185.9551,13871.0
2020-06-10 10:55:00,205.99,206.15,205.76,206.15,11167.0,185.946,186.0905,185.7384,186.0905,11167.0
2020-06-10 11:00:00,206.17,206.39,206.07,206.39,9808.0,186.1085,186.3071,186.0183,186.3071,9808.0
2020-06-10 11:05:00,206.36,206.88,206.34,206.88,9590.0,186.28,186.7494,186.262,186.7494,9590.0
2020-06-10 11:10:00,206.88,207.05,206.62,206.87,7028.0,186.7494,186.9029,186.5147,186.7404,7028.0
2020-06-10 11:15:00,206.96,207.02,206.8,206.96,5025.0,186.8217,186.8758,186.6772,186.8217,5025.0
2020-06-10 11:20:00,207.06,207.31,207.04,207.17,7495.0,186.9119,187.1376,186.8939,187.0112,7495.0
2020-06-10 11:25:00,207.13,207.2,206.91,207.11,2599.0,186.9751,187.0383,186.7765,186.9571,2599.0
2020-06-10 11:30:00,207.01,207.01,206.62,206.8,7874.0,186.8668,186.8668,186.5147,186.6772,7874.0
2020-06-10 11:35:00,206.6,207.08,206.54,207.03,7630.0,186.4967,186.93,186.4425,186.8848,7630.0
2020-06-10 11:40:00,207.07,207.51,207.03,207.03,4748.0,186.921,187.3181,186.8848,186.8848,4748.0
2020-06-10 11:45:00,207.06,207.07,206.59,206.87,5591.0,186.9119,186.921,186.4877,186.7404,5591.0
2020-06-10 11:50:00,207.12,207.3,207.03,207.24,1910.0,186.9661,187.1286,186.8848,187.0744,1910.0
2020-06-10 11:55:00,207.21,207.23,207.06,207.14,3052.0,187.0473,187.0654,186.9119,186.9841,3052.0
2020-06-10 12:00:00,207.14,207.14,206.81,206.9,6278.0,186.9841,186.9841,186.6863,186.7675,6278.0
2020-06-10 12:05:00,206.77,206.89,206.5,206.7,6825.0,186.6501,186.7585,186.4064,186.587,6825.0
2020-06-10 12:10:00,206.84,207.0,206.82,206.97,5246.0,186.7133,186.8578,186.6953,186.8307,5246.0
2020-06-10 12:15:00,206.95,207.04,206.88,207.0,3731.0,186.8126,186.8939,186.7494,186.8578,3731.0
2020-06-10 12:20:00,207.0,207.13,206.95,207.13,3623.0,186.8578,186.9751,186.8126,186.9751,3623.0
2020-06-10 12:25:00,207.16,207.3,207.09,207.09,2847.0,187.0022,187.1286,186.939,186.939,2847.0
2020-06-10 12:30:00,206.9,207.03,206.9,206.93,3500.0,186.7675,186.8848,186.7675,186.7946,3500.0
2020-06-10 12:35:00,206.86,206.86,206.66,206.73,10181.0,186.7314,186.7314,186.5508,186.614,10181.0
2020-06-10 12:40:00,206.76,207.35,206.71,207.35,7794.0,186.6411,187.1737,186.596,187.1737,7794.0
2020-06-10 12:45:00,207.4,207.42,206.99,207.05,5350.0,187.2188,187.2369,186.8487,186.9029,5350.0
2020-06-10 12:50:00,207.05,207.07,206.82,206.97,4257.0,186.9029,186.921,186.6953,186.8307,4257.0
2020-06-10 12:55:00,207.02,207.11,207.01,207.08,3991.0,186.8758,186.9571,186.8668,186.93,3991.0
2020-06-10 13:00:00,207.02,207.21,206.83,207.2,10449.0,186.8758,187.0473,186.7043,187.0383,10449.0
2020-06-10 13:05:00,207.16,207.45,206.94,207.45,4998.0,187.0022,187.264,186.8036,187.264,4998.0
2020-06-10 13:10:00,207.42,207.42,207.06,207.07,4457.0,187.2369,187.2369,186.9119,186.921,4457.0
2020-06-10 13:15:00,207.03,207.35,207.02,207.35,2430.0,186.8848,187.1737,186.8758,187.1737,2430.0
2020-06-10 13:20:00,207.26,207.26,207.02,207.17,1351.0,187.0925,187.0925,186.8758,187.0112,1351.0
2020-06-10 13:25:00,207.17,207.19,206.91,207.03,3338.0,187.0112,187.0293,186.7765,186.8848,3338.0
2020-06-10 13:30:00,206.96,207.07,206.87,206.91,2591.0,186.8217,186.921,186.7404,186.7765,2591.0
2020-06-10 13:35:00,206.96,207.14,206.94,207.14,2698.0,186.8217,186.9841,186.8036,186.9841,2698.0
2020-06-10 13:40:00,207.09,207.4,207.03,207.4,4373.0,186.939,187.2188,186.8848,187.2188,4373.0
2020-06-10 13:45:00,207.46,207.57,207.32,207.38,5602.0,187.273,187.3723,187.1466,187.2008,5602.0
2020-06-10 13:50:00,207.27,207.5,207.22,207.41,5313.0,187.1015,187.3091,187.0564,187.2279,5313.0
2020-06-10 13:55:00,207.53,207.53,207.17,207.23,4747.0,187.3362,187.3362,187.0112,187.0654,4747.0
2020-06-10 14:00:00,207.18,208.45,206.77,208.09,7159.0,187.0203,188.1667,186.6501,187.8417,7159.0
2020-06-10 14:05:00,208.35,209.15,208.35,208.88,9737.0,188.0764,188.7986,188.0764,188.5548,9737.0
2020-06-10 14:10:00,208.69,208.84,208.52,208.52,8657.0,188.3833,188.5187,188.2299,188.2299,8657.0
2020-06-10 14:15:00,208.57,209.16,208.52,208.9,9613.0,188.275,188.8076,188.2299,188.5729,9613.0
2020-06-10 14:20:00,208.99,209.14,208.36,208.51,6425.0,188.6541,188.7895,188.0854,188.2208,6425.0
2020-06-10 14:25:00,208.62,208.8,208.36,208.38,4604.0,188.3201,188.4826,188.0854,188.1035,4604.0
2020-06-10 14:30:00,208.35,208.35,207.73,207.73,4465.0,188.0764,188.0764,187.5167,187.5167,4465.0
2020-06-10 14:35:00,207.46,207.69,207.09,207.09,4012.0,187.273,187.4806,186.939,186.939,4012.0
2020-06-10 14:40:00,207.07,207.45,206.42,207.45,17765.0,186.921,187.264,186.3342,187.264,17765.0
2020-06-10 14:45:00,207.39,207.7,206.89,206.89,4840.0,187.2098,187.4897,186.7585,186.7585,4840.0
2020-06-10 14:50:00,207.02,207.11,206.67,206.9,15891.0,186.8758,186.9571,186.5599,186.7675,15891.0
2020-06-10 14:55:00,206.98,207.21,206.74,207.14,5143.0,186.8397,187.0473,186.6231,186.9841,5143.0
2020-06-10 15:00:00,207.17,207.19,206.58,206.78,5114.0,187.0112,187.0293,186.4786,186.6592,5114.0
2020-06-10 15:05:00,206.84,207.49,206.82,207.42,8594.0,186.7133,187.3001,186.6953,187.2369,8594.0
2020-06-10 15:10:00,207.23,207.46,207.06,207.26,4322.0,187.0654,187.273,186.9119,187.0925,4322.0
2020-06-10 15:15:00,207.31,207.35,206.94,207.26,4058.0,187.1376,187.1737,186.8036,187.0925,4058.0
2020-06-10 15:20:00,207.1,207.18,206.85,207.04,10172.0,186.948,187.0203,186.7224,186.8939,10172.0
2020-06-10 15:25:00,207.25,207.63,206.77,207.63,8147.0,187.0834,187.4265,186.6501,187.4265,8147.0
2020-06-10 15:30:00,207.66,207.66,206.97,206.98,5031.0,187.4535,187.4535,186.8307,186.8397,5031.0
2020-06-10 15:35:00,206.98,207.21,206.84,207.03,10867.0,186.8397,187.0473,186.7133,186.8848,10867.0
2020-06-10 15:40:00,206.86,207.07,206.72,207.04,11639.0,186.7314,186.921,186.605,186.8939,11639.0
2020-06-10 15:45:00,207.04,207.11,206.73,207.11,27977.0,186.8939,186.9571,186.614,186.9571,27977.0
2020-06-10 15:50:00,207.0,207.33,206.48,206.77,32351.0,186.8578,187.1557,186.3884,186.6501,32351.0
2020-06-10 15:55:00,206.75,206.95,206.32,206.68,86412.0,186.6321,186.8126,186.2439,186.5689,86412.0
2020-06-11 09:30:00,200.36,202.19,199.59,201.64,32022.0,180.8639,182.5158,180.1688,182.0193,32022.0
2020-06-11 09:35:00,201.62,202.26,200.37,200.37,10919.0,182.0013,182.579,180.8729,180.8729,10919.0
2020-06-11 09:40:00,200.19,201.4,200.19,201.4,13855.0,180.7104,181.8027,180.7104,181.8027,13855.0
2020-06-11 09:45:00,200.89,202.22,200.88,201.97,7130.0,181.3423,182.5429,181.3333,182.3172,7130.0
2020-06-11 09:50:00,201.97,201.97,201.04,201.12,7431.0,182.3172,182.3172,181.4777,181.5499,7431.0
2020-06-11 09:55:00,201.24,201.79,200.89,201.55,24309.0,181.6582,182.1547,181.3423,181.9381,24309.0
2020-06-11 10:00:00,201.43,201.66,200.9,201.09,20507.0,181.8298,182.0374,181.3513,181.5228,20507.0
2020-06-11 10:05:00,201.0,201.57,200.91,201.34,13706.0,181.4416,181.9561,181.3604,181.7485,13706.0
2020-06-11 10:10:00,201.23,202.04,201.16,201.9,12793.0,181.6492,182.3804,181.586,182.254,12793.0
2020-06-11 10:15:00,201.9,201.9,200.89,200.96,10193.0,182.254,182.254,181.3423,181.4055,10193.0
2020-06-11 10:20:00,200.98,201.49,200.98,201.23,11387.0,181.4235,181.8839,181.4235,181.6492,11387.0
2020-06-11 10:25:00,201.26,201.27,200.78,200.84,6340.0,181.6763,181.6853,181.243,181.2972,6340.0
2020-06-11 10:30:00,201.0,201.39,200.88,201.36,12460.0,181.4416,181.7936,181.3333,181.7666,12460.0
2020-06-11 10:35:00,201.23,201.43,201.05,201.27,12423.0,181.6492,181.8298,181.4867,181.6853,12423.0
2020-06-11 10:40:00,201.31,201.31,200.67,200.95,10190.0,181.7214,181.7214,181.1437,181.3965,10190.0
2020-06-11 10:45:00,200.97,201.1,200.68,200.75,11995.0,181.4145,181.5319,181.1527,181.2159,11995.0
2020-06-11 10:50:00,200.68,200.86,200.51,200.76,12302.0,181.1527,181.3152,180.9993,181.225,12302.0
2020-06-11 10:55:00,200.75,200.75,200.06,200.15,17902.0,181.2159,181.2159,180.5931,180.6743,17902.0
2020-06-11 11:00:00,200.17,200.22,199.84,200.22,15086.0,180.6924,180.7375,180.3945,180.7375,15086.0
2020-06-11 11:05:00,200.22,200.58,200.19,200.39,8846.0,180.7375,181.0625,180.7104,180.891,8846.0
2020-06-11 11:10:00,200.36,200.4,199.95,200.01,10123.0,180.8639,180.9,180.4938,180.5479,10123.0
2020-06-11 11:15:00,200.13,200.54,200.12,200.47,8776.0,180.6563,181.0264,180.6472,180.9632,8776.0
2020-06-11 11:20:00,200.4,200.65,200.35,200.53,9612.0,180.9,181.1257,180.8548,181.0173,9612.0
2020-06-11 11:25:00,200.42,200.48,199.99,200.17,5252.0,180.918,180.9722,180.5299,180.6924,5252.0
2020-06-11 11:30:00,200.17,200.37,199.96,200.01,15298.0,180.6924,180.8729,180.5028,180.5479,15298.0
2020-06-11 11:35:00,199.94,200.13,199.61,199.61,6803.0,180.4847,180.6563,180.1869,180.1869,6803.0
2020-06-11 11:40:00,199.61,200.12,199.5,200.12,9382.0,180.1869,180.6472,180.0876,180.6472,9382.0
2020-06-11 11:45:00,200.06,200.08,199.16,199.28,16853.0,180.5931,180.6111,179.7806,179.889,16853.0
2020-06-11 11:50:00,199.37,200.15,199.23,200.13,12269.0,179.9702,180.6743,179.8438,180.6563,12269.0
2020-06-11 11:55:00,200.13,200.34,199.75,200.28,9759.0,180.6563,180.8458,180.3132,180.7917,9759.0
2020-06-11 12:00:00,200.18,200.29,199.92,200.13,11190.0,180.7014,180.8007,180.4667,180.6563,11190.0
2020-06-11 12:05:00,200.14,200.33,200.11,200.19,12157.0,180.6653,180.8368,180.6382,180.7104,12157.0
2020-06-11 12:10:00,200.3,200.49,200.16,200.49,9198.0,180.8097,180.9812,180.6833,180.9812,9198.0
2020-06-11 12:15:00,200.37,200.37,200.0,200.14,14125.0,180.8729,180.8729,180.5389,180.6653,14125.0
2020-06-11 12:20:00,200.12,200.99,200.12,200.36,23342.0,180.6472,181.4326,180.6472,180.8639,23342.0
2020-06-11 12:25:00,200.3,200.32,199.44,199.6,10942.0,180.8097,180.8278,180.0334,180.1778,10942.0
2020-06-11 12:30:00,199.67,200.29,199.67,200.0,9635.0,180.241,180.8007,180.241,180.5389,9635.0
2020-06-11 12:35:00,199.91,200.1,199.87,199.97,6984.0,180.4577,180.6292,180.4216,180.5118,6984.0
2020-06-11 12:40:00,200.0,200.04,199.46,199.63,9002.0,180.5389,180.575,180.0514,180.2049,9002.0
2020-06-11 12:45:00,199.69,200.07,199.5,199.78,8114.0,180.2591,180.6021,180.0876,180.3403,8114.0
2020-06-11 12:50:00,199.68,199.68,199.0,199.0,10207.0,180.25,180.25,179.6362,179.6362,10207.0
2020-06-11 12:55:00,199.07,199.74,199.02,199.56,9313.0,179.6994,180.3042,179.6543,180.1417,9313.0
2020-06-11 13:00:00,199.51,200.26,199.51,200.15,6912.0,180.0966,180.7736,180.0966,180.6743,6912.0
2020-06-11 13:05:00,200.16,200.16,199.73,200.01,9354.0,180.6833,180.6833,180.2952,180.5479,9354.0
2020-06-11 13:10:00,199.98,200.08,199.75,199.81,8408.0,180.5209,180.6111,180.3132,180.3674,8408.0
2020-06-11 13:15:00,199.76,199.92,199.52,199.53,4729.0,180.3223,180.4667,180.1056,180.1146,4729.0
2020-06-11 13:20:00,199.61,200.07,199.6,199.6,7884.0,180.1869,180.6021,180.1778,180.1778,7884.0
2020-06-11 13:25:00,199.6,199.79,199.28,199.66,21065.0,180.1778,180.3493,179.889,180.232,21065.0
2020-06-11 13:30:00,199.55,199.93,199.3,199.84,8527.0,180.1327,180.4757,179.907,180.3945,8527.0
2020-06-11 13:35:00,199.71,199.75,199.25,199.49,9791.0,180.2771,180.3132,179.8619,180.0785,9791.0
2020-06-11 13:40:00,199.42,199.46,198.9,199.13,6019.0,180.0153,180.0514,179.5459,179.7536,6019.0
2020-06-11 13:45:00,198.99,199.59,198.99,199.17,14489.0,179.6272,180.1688,179.6272,179.7897,14489.0
2020-06-11 13:50:00,199.32,199.72,199.32,199.66,9200.0,179.9251,180.2861,179.9251,180.232,9200.0
2020-06-11 13:55:00,199.65,199.97,199.46,199.91,6439.0,180.223,180.5118,180.0514,180.4577,6439.0
2020-06-11 14:00:00,199.95,199.95,199.11,199.46,16480.0,180.4938,180.4938,179.7355,180.0514,16480.0
2020-06-11 14:05:00,199.45,199.78,199.09,199.38,11791.0,180.0424,180.3403,179.7175,179.9792,11791.0
2020-06-11 14:10:00,199.39,199.75,199.03,199.15,14975.0,179.9883,180.3132,179.6633,179.7716,14975.0
2020-06-11 14:15:00,199.03,199.28,198.83,199.04,13344.0,179.6633,179.889,179.4828,179.6723,13344.0
2020-06-11 14:20:00,198.97,199.49,198.84,199.16,8244.0,179.6091,180.0785,179.4918,179.7806,8244.0
2020-06-11 14:25:00,199.2,199.71,199.2,199.43,8169.0,179.8167,180.2771,179.8167,180.0244,8169.0
2020-06-11 14:30:00,199.49,199.58,199.23,199.48,19819.0,180.0785,180.1598,179.8438,180.0695,19819.0
2020-06-11 14:35:00,199.54,199.63,199.25,199.33,14560.0,180.1237,180.2049,179.8619,179.9341,14560.0
2020-06-11 14:40:00,199.29,199.44,199.03,199.31,18098.0,179.898,180.0334,179.6633,179.916,18098.0
2020-06-11 14:45:00,199.33,199.64,199.19,199.37,21062.0,179.9341,180.2139,179.8077,179.9702,21062.0
2020-06-11 14:50:00,199.43,199.43,198.43,198.5,26111.0,180.0244,180.0244,179.1217,179.1849,26111.0
2020-06-11 14:55:00,198.51,199.13,198.44,198.86,15115.0,179.1939,179.7536,179.1307,179.5098,15115.0
2020-06-11 15:00:00,198.86,199.37,198.56,199.32,16303.0,179.5098,179.9702,179.239,179.9251,16303.0
2020-06-11 15:05:00,199.28,199.49,198.78,199.08,15647.0,179.889,180.0785,179.4376,179.7084,15647.0
2020-06-11 15:10:00,199.08,199.18,198.51,198.62,16399.0,179.7084,179.7987,179.1939,179.2932,16399.0
2020-06-11 15:15:00,198.57,198.89,198.04,198.39,18276.0,179.2481,179.5369,178.7696,179.0856,18276.0
2020-06-11 15:20:00,198.38,198.41,197.7,197.71,17014.0,179.0765,179.1036,178.4627,178.4717,17014.0
2020-06-11 15:25:00,197.79,197.93,197.45,197.86,26451.0,178.5439,178.6703,178.237,178.6071,26451.0
2020-06-11 15:30:00,197.86,197.89,197.37,197.8,28493.0,178.6071,178.6342,178.1648,178.553,28493.0
2020-06-11 15:35:00,197.77,198.17,197.42,197.99,23776.0,178.5259,178.887,178.21,178.7245,23776.0
2020-06-11 15:40:00,197.9,198.84,197.9,198.72,29216.0,178.6432,179.4918,178.6432,179.3835,29216.0
2020-06-11 15:45:00,198.79,198.81,197.55,197.6,29697.0,179.4466,179.4647,178.3273,178.3724,29697.0
2020-06-11 15:50:00,197.59,197.67,196.85,196.93,55845.0,178.3634,178.4356,177.6954,177.7676,55845.0
2020-06-11 15:55:00,196.89,197.02,196.3,196.52,108864.0,177.7315,177.8489,177.1989,177.3975,108864.0
2020-06-12 09:30:00,201.11,201.37,199.59,200.67,28805.0,181.5409,181.7756,180.1688,181.1437,28805.0
2020-06-12 09:35:00,200.33,201.42,200.33,201.42,21614.0,180.8368,181.8207,180.8368,181.8207,21614.0
2020-06-12 09:40:00,201.37,201.65,200.56,200.74,9260.0,181.7756,182.0284,181.0444,181.2069,9260.0
2020-06-12 09:45:00,200.94,201.15,199.6,199.6,6484.0,181.3874,181.577,180.1778,180.1778,6484.0
2020-06-12 09:50:00,199.64,199.67,198.84,199.26,6607.0,180.2139,180.241,179.4918,179.8709,6607.0
2020-06-12 09:55:00,199.2,199.32,198.52,199.19,5067.0,179.8167,179.9251,179.2029,179.8077,5067.0
2020-06-12 10:00:00,199.65,199.72,198.94,199.36,4901.0,180.223,180.2861,179.582,179.9612,4901.0
2020-06-12 10:05:00,199.33,199.64,198.67,198.78,4416.0,179.9341,180.2139,179.3383,179.4376,4416.0
2020-06-12 10:10:00,198.81,199.05,197.91,197.91,3591.0,179.4647,179.6813,178.6523,178.6523,3591.0
2020-06-12 10:15:00,197.88,198.44,197.7,197.87,9277.0,178.6252,179.1307,178.4627,178.6162,9277.0
2020-06-12 10:20:00,197.79,198.44,197.79,198.12,3462.0,178.5439,179.1307,178.5439,178.8418,3462.0
2020-06-12 10:25:00,198.29,198.29,197.45,197.49,5508.0,178.9953,178.9953,178.237,178.2731,5508.0
2020-06-12 10:30:00,197.44,197.44,196.92,197.11,4398.0,178.228,178.228,177.7586,177.9301,4398.0
2020-06-12 10:35:00,197.03,197.25,195.91,195.99,8069.0,177.8579,178.0565,176.8469,176.9191,8069.0
2020-06-12 10:40:00,196.0,196.89,196.0,196.68,6784.0,176.9281,177.7315,176.9281,177.542,6784.0
2020-06-12 10:45:00,196.62,196.99,196.04,196.36,4518.0,177.4878,177.8218,176.9642,177.2531,4518.0
2020-06-12 10:50:00,196.26,196.34,195.15,195.34,7778.0,177.1628,177.235,176.1608,176.3323,7778.0
2020-06-12 10:55:00,195.51,195.79,194.44,194.74,7002.0,176.4858,176.7386,175.5199,175.7907,7002.0
2020-06-12 11:00:00,195.02,195.15,193.36,193.66,11928.0,176.0435,176.1608,174.545,174.8158,11928.0
2020-06-12 11:05:00,193.53,195.21,193.53,195.21,7942.0,174.6985,176.215,174.6985,176.215,7942.0
2020-06-12 11:10:00,195.25,195.25,194.09,194.09,7209.0,176.2511,176.2511,175.204,175.204,7209.0
2020-06-12 11:15:00,194.11,194.54,193.68,193.68,8752.0,175.222,175.6102,174.8339,174.8339,8752.0
2020-06-12 11:20:00,193.54,194.0,193.16,193.36,7781.0,174.7075,175.1227,174.3645,174.545,7781.0
2020-06-12 11:25:00,193.49,194.57,193.49,194.2,6243.0,174.6624,175.6373,174.6624,175.3033,6243.0
2020-06-12 11:30:00,194.09,194.77,193.78,194.56,4251.0,175.204,175.8178,174.9241,175.6282,4251.0
2020-06-12 11:35:00,194.53,195.48,194.52,195.1,5460.0,175.6012,176.4587,175.5921,176.1157,5460.0
2020-06-12 11:40:00,195.23,195.23,194.13,194.35,4499.0,176.2331,176.2331,175.2401,175.4387,4499.0
2020-06-12 11:45:00,194.54,194.83,194.31,194.61,6702.0,175.6102,175.872,175.4026,175.6734,6702.0
2020-06-12 11:50:00,194.7,194.75,194.19,194.61,7102.0,175.7546,175.7998,175.2942,175.6734,7102.0
2020-06-12 11:55:00,194.65,195.16,194.61,195.16,5371.0,175.7095,176.1699,175.6734,176.1699,5371.0
2020-06-12 12:00:00,195.11,195.21,194.75,195.21,8881.0,176.1247,176.215,175.7998,176.215,8881.0
2020-06-12 12:05:00,195.35,195.55,195.08,195.36,9061.0,176.3414,176.5219,176.0976,176.3504,9061.0
2020-06-12 12:10:00,195.36,195.36,194.91,195.09,5848.0,176.3504,176.3504,175.9442,176.1067,5848.0
2020-06-12 12:15:00,195.09,195.51,195.07,195.36,7367.0,176.1067,176.4858,176.0886,176.3504,7367.0
2020-06-12 12:20:00,195.22,195.65,194.86,194.87,6743.0,176.224,176.6122,175.8991,175.9081,6743.0
2020-06-12 12:25:00,194.86,194.86,194.4,194.49,3281.0,175.8991,175.8991,175.4838,175.5651,3281.0
2020-06-12 12:30:00,194.47,194.47,193.96,193.96,6220.0,175.547,175.547,175.0866,175.0866,6220.0
2020-06-12 12:35:00,193.87,193.88,193.5,193.68,5133.0,175.0054,175.0144,174.6714,174.8339,5133.0
2020-06-12 12:40:00,193.7,194.16,193.57,193.57,5545.0,174.8519,175.2672,174.7346,174.7346,5545.0
2020-06-12 12:45:00,193.62,193.62,193.26,193.51,6921.0,174.7797,174.7797,174.4547,174.6804,6921.0
2020-06-12 12:50:00,193.44,193.86,193.44,193.82,5844.0,174.6172,174.9964,174.6172,174.9603,5844.0
2020-06-12 12:55:00,193.84,194.19,193.79,193.87,5140.0,174.9783,175.2942,174.9332,175.0054,5140.0
2020-06-12 13:00:00,193.76,193.83,193.06,193.06,8312.0,174.9061,174.9693,174.2742,174.2742,8312.0
2020-06-12 13:05:00,193.12,193.38,193.02,193.29,4415.0,174.3284,174.5631,174.2381,174.4818,4415.0
2020-06-12 13:10:00,193.05,193.05,192.71,192.78,4679.0,174.2652,174.2652,173.9583,174.0214,4679.0
2020-06-12 13:15:00,192.83,192.85,192.29,192.44,4634.0,174.0666,174.0846,173.5791,173.7145,4634.0
2020-06-12 13:20:00,192.39,192.85,192.04,192.2,5170.0,173.6694,174.0846,173.3535,173.4979,5170.0
2020-06-12 13:25:00,192.32,192.63,192.18,192.18,5101.0,173.6062,173.886,173.4798,173.4798,5101.0
2020-06-12 13:30:00,192.18,192.21,191.2,191.43,6841.0,173.4798,173.5069,172.5952,172.8028,6841.0
2020-06-12 13:35:00,191.5,191.61,190.86,191.1,5401.0,172.866,172.9653,172.2883,172.5049,5401.0
2020-06-12 13:40:00,191.11,191.44,190.82,191.03,5498.0,172.514,172.8118,172.2522,172.4417,5498.0
2020-06-12 13:45:00,190.77,190.83,190.23,190.45,10454.0,172.207,172.2612,171.7196,171.9182,10454.0
2020-06-12 13:50:00,190.65,190.75,190.01,190.38,4411.0,172.0987,172.189,171.521,171.855,4411.0
2020-06-12 13:55:00,190.43,191.0,190.2,190.25,9478.0,171.9001,172.4147,171.6925,171.7376,9478.0
2020-06-12 14:00:00,190.14,191.28,190.02,190.8,13276.0,171.6383,172.6674,171.53,172.2341,13276.0
2020-06-12 14:05:00,190.87,191.02,190.31,190.66,8717.0,172.2973,172.4327,171.7918,172.1077,8717.0
2020-06-12 14:10:00,190.7,191.87,190.66,191.55,10339.0,172.1438,173.2,172.1077,172.9111,10339.0
2020-06-12 14:15:00,191.52,191.63,190.81,191.25,4517.0,172.8841,172.9834,172.2431,172.6403,4517.0
2020-06-12 14:20:00,191.4,191.48,190.84,190.84,7868.0,172.7757,172.8479,172.2702,172.2702,7868.0
2020-06-12 14:25:00,190.97,191.38,190.97,191.13,2803.0,172.3876,172.7577,172.3876,172.532,2803.0
2020-06-12 14:30:00,191.21,192.29,191.2,191.95,8603.0,172.6042,173.5791,172.5952,173.2722,8603.0
2020-06-12 14:35:00,191.87,191.87,190.97,191.19,4864.0,173.2,173.2,172.3876,172.5862,4864.0
2020-06-12 14:40:00,191.03,191.34,190.59,190.7,7515.0,172.4417,172.7216,172.0445,172.1438,7515.0
2020-06-12 14:45:00,190.69,191.42,190.67,191.03,5470.0,172.1348,172.7938,172.1168,172.4417,5470.0
2020-06-12 14:50:00,191.03,191.56,190.86,191.43,9257.0,172.4417,172.9202,172.2883,172.8028,9257.0
2020-06-12 14:55:00,191.63,191.76,190.96,191.05,10669.0,172.9834,173.1007,172.3785,172.4598,10669.0
2020-06-12 15:00:00,191.13,191.8,191.13,191.7,11887.0,172.532,173.1368,172.532,173.0465,11887.0
2020-06-12 15:05:00,191.61,192.17,191.44,191.97,6673.0,172.9653,173.4708,172.8118,173.2903,6673.0
2020-06-12 15:10:00,192.0,192.71,192.0,192.71,10644.0,173.3173,173.9583,173.3173,173.9583,10644.0
2020-06-12 15:15:00,192.72,192.78,191.8,192.36,7882.0,173.9673,174.0214,173.1368,173.6423,7882.0
2020-06-12 15:20:00,192.37,192.47,191.73,191.78,16593.0,173.6513,173.7416,173.0736,173.1188,16593.0
2020-06-12 15:25:00,191.79,192.1,191.45,191.83,12606.0,173.1278,173.4076,172.8209,173.1639,12606.0
2020-06-12 15:30:00,191.86,191.95,191.17,191.86,15699.0,173.191,173.2722,172.5681,173.191,15699.0
2020-06-12 15:35:00,191.86,192.24,191.72,192.11,15050.0,173.191,173.534,173.0646,173.4166,15050.0
2020-06-12 15:40:00,192.18,192.41,191.83,192.28,17497.0,173.4798,173.6875,173.1639,173.5701,17497.0
2020-06-12 15:45:00,192.36,193.37,192.27,193.24,23265.0,173.6423,174.554,173.5611,174.4367,23265.0
2020-06-12 15:50:00,193.45,193.45,192.28,193.02,40315.0,174.6263,174.6263,173.5701,174.2381,40315.0
2020-06-12 15:55:00,193.01,193.35,192.93,193.09,79788.0,174.2291,174.536,174.1569,174.3013,79788.0
2020-06-15 09:30:00,189.04,189.34,187.66,187.68,42704.0,170.6454,170.9162,169.3997,169.4177,42704.0
2020-06-15 09:35:00,187.51,189.5,187.51,189.18,28575.0,169.2642,171.0606,169.2642,170.7717,28575.0
2020-06-15 09:40:00,189.3,190.31,189.08,189.89,16349.0,170.8801,171.7918,170.6815,171.4127,16349.0
2020-06-15 09:45:00,189.76,189.77,189.11,189.12,9392.0,171.2953,171.3043,170.7086,170.7176,9392.0
2020-06-15 09:50:00,189.11,189.54,188.54,189.27,10537.0,170.7086,171.0967,170.194,170.853,10537.0
2020-06-15 09:55:00,189.34,189.34,188.52,188.56,10932.0,170.9162,170.9162,170.176,170.2121,10932.0
2020-06-15 10:00:00,188.5,188.88,187.93,188.86,13652.0,170.1579,170.5009,169.6434,170.4829,13652.0
2020-06-15 10:05:00,188.93,188.96,188.26,188.27,10524.0,170.5461,170.5732,169.9413,169.9503,10524.0
2020-06-15 10:10:00,188.33,188.38,187.82,188.17,13623.0,170.0045,170.0496,169.5441,169.86,13623.0
2020-06-15 10:15:00,188.07,188.49,187.85,188.14,10727.0,169.7698,170.1489,169.5712,169.8329,10727.0
2020-06-15 10:20:00,188.06,188.06,187.41,187.41,10800.0,169.7607,169.7607,169.174,169.174,10800.0
2020-06-15 10:25:00,187.47,187.63,187.09,187.25,8330.0,169.2281,169.3726,168.8851,169.0295,8330.0
2020-06-15 10:30:00,187.29,187.53,187.04,187.51,14301.0,169.0657,169.2823,168.84,169.2642,14301.0
2020-06-15 10:35:00,187.5,187.71,187.14,187.14,12785.0,169.2552,169.4448,168.9303,168.9303,12785.0
2020-06-15 10:40:00,187.01,187.18,186.78,186.93,23087.0,168.8129,168.9664,168.6053,168.7407,23087.0
2020-06-15 10:45:00,187.03,187.91,186.95,187.43,18309.0,168.831,169.6253,168.7587,169.192,18309.0
2020-06-15 10:50:00,187.29,187.64,187.17,187.43,8350.0,169.0657,169.3816,168.9573,169.192,8350.0
2020-06-15 10:55:00,187.44,187.5,187.13,187.13,7682.0,169.2011,169.2552,168.9212,168.9212,7682.0
2020-06-15 11:00:00,187.18,188.17,187.02,187.99,11581.0,168.9664,169.86,168.8219,169.6975,11581.0
2020-06-15 11:05:00,187.93,188.32,187.82,188.24,13906.0,169.6434,169.9954,169.5441,169.9232,13906.0
2020-06-15 11:10:00,188.2,188.38,187.99,188.3,10038.0,169.8871,170.0496,169.6975,169.9774,10038.0
2020-06-15 11:15:00,188.3,188.3,187.76,187.86,9628.0,169.9774,169.9774,169.4899,169.5802,9628.0
2020-06-15 11:20:00,187.93,188.08,187.5,188.08,7590.0,169.6434,169.7788,169.2552,169.7788,7590.0
2020-06-15 11:25:00,188.2,188.26,187.41,187.49,9261.0,169.8871,169.9413,169.174,169.2462,9261.0
2020-06-15 11:30:00,187.51,187.73,187.13,187.18,12421.0,169.2642,169.4628,168.9212,168.9664,12421.0
2020-06-15 11:35:00,187.15,187.57,187.1,187.38,7725.0,168.9393,169.3184,168.8941,169.1469,7725.0
2020-06-15 11:40:00,187.45,187.54,186.9,186.91,10559.0,169.2101,169.2913,168.7136,168.7226,10559.0
2020-06-15 11:45:00,186.94,187.03,186.5,186.51,15989.0,168.7497,168.831,168.3525,168.3616,15989.0
2020-06-15 11:50:00,186.52,186.64,186.01,186.18,15774.0,168.3706,168.4789,167.9102,168.0637,15774.0
2020-06-15 11:55:00,186.19,186.96,186.18,186.63,10572.0,168.0727,168.7678,168.0637,168.4699,10572.0
2020-06-15 12:00:00,186.55,187.45,186.4,187.45,7077.0,168.3977,169.2101,168.2623,169.2101,7077.0
2020-06-15 12:05:00,187.35,187.86,187.3,187.64,7795.0,169.1198,169.5802,169.0747,169.3816,7795.0
2020-06-15 12:10:00,187.59,187.72,187.14,187.19,20826.0,169.3365,169.4538,168.9303,168.9754,20826.0
2020-06-15 12:15:00,187.28,187.45,187.09,187.24,14731.0,169.0566,169.2101,168.8851,169.0205,14731.0
2020-06-15 12:20:00,187.36,187.64,187.2,187.53,14494.0,169.1288,169.3816,168.9844,169.2823,14494.0
2020-06-15 12:25:00,187.54,187.75,187.32,187.46,15743.0,169.2913,169.4809,169.0927,169.2191,15743.0
2020-06-15 12:30:00,187.42,187.65,186.96,186.97,23372.0,169.183,169.3906,168.7678,168.7768,23372.0
2020-06-15 12:35:00,186.99,187.21,186.86,187.1,18966.0,168.7948,168.9934,168.6775,168.8941,18966.0
2020-06-15 12:40:00,187.15,187.36,186.81,186.81,17173.0,168.9393,169.1288,168.6324,168.6324,17173.0
2020-06-15 12:45:00,186.75,187.46,186.58,187.38,23530.0,168.5782,169.2191,168.4247,169.1469,23530.0
2020-06-15 12:50:00,187.43,188.2,187.36,187.76,25465.0,169.192,169.8871,169.1288,169.4899,25465.0
2020-06-15 12:55:00,187.75,188.09,187.52,188.02,44239.0,169.4809,169.7878,169.2733,169.7246,44239.0
2020-06-15 13:00:00,187.95,188.75,187.92,188.64,17507.0,169.6614,170.3836,169.6344,170.2843,17507.0
2020-06-15 13:05:00,188.67,189.24,188.62,189.24,13172.0,170.3114,170.8259,170.2662,170.8259,13172.0
2020-06-15 13:10:00,189.25,189.53,189.21,189.21,16456.0,170.8349,171.0877,170.7988,170.7988,16456.0
2020-06-15 13:15:00,189.19,189.78,189.16,189.39,13186.0,170.7808,171.3134,170.7537,170.9613,13186.0
2020-06-15 13:20:00,189.31,189.46,188.91,188.95,7713.0,170.8891,171.0245,170.528,170.5641,7713.0
2020-06-15 13:25:00,189.0,189.05,188.77,188.77,6904.0,170.6093,170.6544,170.4016,170.4016,6904.0
2020-06-15 13:30:00,188.82,188.87,188.57,188.7,8443.0,170.4468,170.4919,170.2211,170.3385,8443.0
2020-06-15 13:35:00,188.75,189.0,188.54,188.92,11444.0,170.3836,170.6093,170.194,170.537,11444.0
2020-06-15 13:40:00,188.92,188.92,188.42,188.5,8192.0,170.537,170.537,170.0857,170.1579,8192.0
2020-06-15 13:45:00,188.4,188.48,187.89,187.95,8896.0,170.0676,170.1399,169.6073,169.6614,8896.0
2020-06-15 13:50:00,187.97,188.21,187.81,188.07,13459.0,169.6795,169.8961,169.5351,169.7698,13459.0
2020-06-15 13:55:00,187.97,188.06,187.7,188.03,16771.0,169.6795,169.7607,169.4358,169.7337,16771.0
2020-06-15 14:00:00,188.06,190.57,188.06,190.22,21720.0,169.7607,172.0265,169.7607,171.7106,21720.0
2020-06-15 14:05:00,190.22,191.05,190.22,190.71,13734.0,171.7106,172.4598,171.7106,172.1529,13734.0
2020-06-15 14:10:00,190.66,190.92,190.51,190.72,12936.0,172.1077,172.3424,171.9723,172.1619,12936.0
2020-06-15 14:15:00,190.83,191.52,190.83,191.12,11279.0,172.2612,172.8841,172.2612,172.523,11279.0
2020-06-15 14:20:00,191.11,191.11,190.28,190.59,7321.0,172.514,172.514,171.7647,172.0445,7321.0
2020-06-15 14:25:00,190.69,190.81,190.33,190.62,10627.0,172.1348,172.2431,171.8098,172.0716,10627.0
2020-06-15 14:30:00,190.71,190.74,189.74,189.78,15395.0,172.1529,172.18,171.2773,171.3134,15395.0
2020-06-15 14:35:00,189.99,190.53,189.8,190.34,18833.0,171.5029,171.9904,171.3314,171.8189,18833.0
2020-06-15 14:40:00,190.39,190.54,190.04,190.05,6217.0,171.864,171.9994,171.5481,171.5571,6217.0
2020-06-15 14:45:00,190.13,190.33,189.96,190.0,7416.0,171.6293,171.8098,171.4759,171.512,7416.0
2020-06-15 14:50:00,190.01,190.02,189.13,189.25,12760.0,171.521,171.53,170.7266,170.8349,12760.0
2020-06-15 14:55:00,189.22,189.5,189.18,189.3,10698.0,170.8079,171.0606,170.7717,170.8801,10698.0
2020-06-15 15:00:00,189.33,190.0,189.3,189.8,12128.0,170.9072,171.512,170.8801,171.3314,12128.0
2020-06-15 15:05:00,189.79,189.84,189.49,189.67,13745.0,171.3224,171.3675,171.0516,171.2141,13745.0
2020-06-15 15:10:00,189.75,190.01,189.61,189.85,13772.0,171.2863,171.521,171.1599,171.3766,13772.0
2020-06-15 15:15:00,189.92,189.92,189.43,189.43,15339.0,171.4397,171.4397,170.9974,170.9974,15339.0
2020-06-15 15:20:00,189.32,189.4,188.88,189.04,13939.0,170.8981,170.9703,170.5009,170.6454,13939.0
2020-06-15 15:25:00,189.09,189.26,188.19,188.21,22584.0,170.6905,170.844,169.8781,169.8961,22584.0
2020-06-15 15:30:00,188.24,188.37,187.61,187.97,29119.0,169.9232,170.0406,169.3545,169.6795,29119.0
2020-06-15 15:35:00,187.97,187.97,187.36,187.78,27495.0,169.6795,169.6795,169.1288,169.508,27495.0
2020-06-15 15:40:00,187.74,187.95,187.42,187.73,41131.0,169.4719,169.6614,169.183,169.4628,41131.0
2020-06-15 15:45:00,187.68,187.9,187.48,187.61,38225.0,169.4177,169.6163,169.2372,169.3545,38225.0
2020-06-15 15:50:00,187.62,188.33,187.6,188.22,49184.0,169.3635,170.0045,169.3455,169.9052,49184.0
2020-06-15 15:55:00,188.32,188.47,187.8,188.1,108523.0,169.9954,170.1308,169.526,169.7968,108523.0
2020-06-16 09:30:00,192.54,195.52,191.71,193.71,56883.0,173.8048,176.4948,173.0556,174.861,56883.0
2020-06-16 09:35:00,194.25,196.77,193.79,196.77,18802.0,175.3484,177.6232,174.9332,177.6232,18802.0
2020-06-16 09:40:00,196.49,196.87,195.64,196.56,19398.0,177.3704,177.7135,176.6032,177.4336,19398.0
2020-06-16 09:45:00,196.54,196.72,194.64,194.64,24905.0,177.4156,177.5781,175.7005,175.7005,24905.0
2020-06-16 09:50:00,194.66,195.42,194.55,195.06,13310.0,175.7185,176.4046,175.6192,176.0796,13310.0
2020-06-16 09:55:00,195.42,195.42,194.88,194.9,9925.0,176.4046,176.4046,175.9171,175.9352,9925.0
2020-06-16 10:00:00,194.81,195.82,194.51,195.67,18458.0,175.8539,176.7656,175.5831,176.6302,18458.0
2020-06-16 10:05:00,195.52,196.15,195.5,195.53,9546.0,176.4948,177.0635,176.4768,176.5039,9546.0
2020-06-16 10:10:00,195.46,195.72,195.19,195.53,11144.0,176.4407,176.6754,176.1969,176.5039,11144.0
2020-06-16 10:15:00,195.56,195.89,195.41,195.41,19983.0,176.5309,176.8288,176.3955,176.3955,19983.0
2020-06-16 10:20:00,195.4,195.48,195.1,195.36,13773.0,176.3865,176.4587,176.1157,176.3504,13773.0
2020-06-16 10:25:00,195.37,196.28,195.36,195.96,17190.0,176.3594,177.1809,176.3504,176.892,17190.0
2020-06-16 10:30:00,196.05,196.28,195.82,195.92,8106.0,176.9733,177.1809,176.7656,176.8559,8106.0
2020-06-16 10:35:00,195.88,195.88,194.77,194.77,6038.0,176.8198,176.8198,175.8178,175.8178,6038.0
2020-06-16 10:40:00,194.77,194.85,194.08,194.31,14742.0,175.8178,175.89,175.195,175.4026,14742.0
2020-06-16 10:45:00,194.25,194.49,193.82,194.47,8469.0,175.3484,175.5651,174.9603,175.547,8469.0
2020-06-16 10:50:00,194.41,194.41,192.99,192.99,9895.0,175.4928,175.4928,174.211,174.211,9895.0
2020-06-16 10:55:00,193.13,193.24,192.67,192.83,7635.0,174.3374,174.4367,173.9222,174.0666,7635.0
2020-06-16 11:00:00,192.17,193.19,190.95,192.89,16017.0,173.4708,174.3916,172.3695,174.1207,16017.0
2020-06-16 11:05:00,193.02,193.9,192.98,193.51,9364.0,174.2381,175.0325,174.202,174.6804,9364.0
2020-06-16 11:10:00,193.9,193.9,193.08,193.36,11833.0,175.0325,175.0325,174.2923,174.545,11833.0
2020-06-16 11:15:00,193.6,194.32,193.21,193.25,8647.0,174.7617,175.4116,174.4096,174.4457,8647.0
2020-06-16 11:20:00,193.32,193.99,193.32,193.63,9830.0,174.5089,175.1137,174.5089,174.7887,9830.0
2020-06-16 11:25:00,193.61,193.73,193.37,193.71,3187.0,174.7707,174.879,174.554,174.861,3187.0
2020-06-16 11:30:00,193.8,193.93,193.33,193.54,9782.0,174.9422,175.0595,174.5179,174.7075,9782.0
2020-06-16 11:35:00,193.54,193.54,193.09,193.52,4655.0,174.7075,174.7075,174.3013,174.6894,4655.0
2020-06-16 11:40:00,193.36,193.86,193.36,193.67,8219.0,174.545,174.9964,174.545,174.8248,8219.0
2020-06-16 11:45:00,193.65,194.37,193.65,193.97,5224.0,174.8068,175.4567,174.8068,175.0957,5224.0
2020-06-16 11:50:00,194.16,194.26,193.8,193.88,4897.0,175.2672,175.3574,174.9422,175.0144,4897.0
2020-06-16 11:55:00,193.8,193.8,193.29,193.53,7725.0,174.9422,174.9422,174.4818,174.6985,7725.0
2020-06-16 12:00:00,193.61,193.72,193.0,193.1,7666.0,174.7707,174.87,174.22,174.3103,7666.0
2020-06-16 12:05:00,193.24,193.24,192.81,193.09,9915.0,174.4367,174.4367,174.0485,174.3013,9915.0
2020-06-16 12:10:00,193.13,193.64,192.94,193.37,5227.0,174.3374,174.7978,174.1659,174.554,5227.0
2020-06-16 12:15:00,193.58,193.8,193.41,193.56,4991.0,174.7436,174.9422,174.5901,174.7256,4991.0
2020-06-16 12:20:00,193.64,193.85,193.55,193.75,4012.0,174.7978,174.9873,174.7165,174.8971,4012.0
2020-06-16 12:25:00,193.72,194.05,193.66,193.79,2625.0,174.87,175.1679,174.8158,174.9332,2625.0
2020-06-16 12:30:00,193.73,194.29,193.7,194.25,4252.0,174.879,175.3845,174.8519,175.3484,4252.0
2020-06-16 12:35:00,194.29,194.7,194.29,194.47,9198.0,175.3845,175.7546,175.3845,175.547,9198.0
2020-06-16 12:40:00,194.45,194.58,194.13,194.18,28935.0,175.5289,175.6463,175.2401,175.2852,28935.0
2020-06-16 12:45:00,194.2,194.21,193.98,194.04,20012.0,175.3033,175.3123,175.1047,175.1588,20012.0
2020-06-16 12:50:00,194.2,194.26,193.94,193.94,3872.0,175.3033,175.3574,175.0686,175.0686,3872.0
2020-06-16 12:55:00,193.99,194.14,193.73,193.78,4931.0,175.1137,175.2491,174.879,174.9241,4931.0
2020-06-16 13:00:00,193.92,194.44,193.92,194.24,4257.0,175.0505,175.5199,175.0505,175.3394,4257.0
2020-06-16 13:05:00,194.15,194.29,194.0,194.09,6230.0,175.2581,175.3845,175.1227,175.204,6230.0
2020-06-16 13:10:00,194.11,194.29,193.98,194.07,4773.0,175.222,175.3845,175.1047,175.1859,4773.0
2020-06-16 13:15:00,194.23,194.5,194.05,194.05,9657.0,175.3304,175.5741,175.1679,175.1679,9657.0
2020-06-16 13:20:00,194.01,194.01,193.63,193.72,4106.0,175.1318,175.1318,174.7887,174.87,4106.0
2020-06-16 13:25:00,193.84,193.88,193.57,193.57,3918.0,174.9783,175.0144,174.7346,174.7346,3918.0
2020-06-16 13:30:00,193.54,193.65,193.06,193.07,6433.0,174.7075,174.8068,174.2742,174.2832,6433.0
2020-06-16 13:35:00,193.15,193.16,192.69,192.7,3632.0,174.3554,174.3645,173.9402,173.9492,3632.0
2020-06-16 13:40:00,192.8,193.18,192.74,192.83,5342.0,174.0395,174.3825,173.9853,174.0666,5342.0
2020-06-16 13:45:00,192.9,192.93,192.73,192.77,4306.0,174.1298,174.1569,173.9763,174.0124,4306.0
2020-06-16 13:50:00,192.89,193.04,192.45,192.46,7969.0,174.1207,174.2562,173.7236,173.7326,7969.0
2020-06-16 13:55:00,192.41,192.51,192.25,192.45,3612.0,173.6875,173.7777,173.543,173.7236,3612.0
2020-06-16 14:00:00,192.5,192.73,192.45,192.59,8498.0,173.7687,173.9763,173.7236,173.8499,8498.0
2020-06-16 14:05:00,192.53,192.68,192.42,192.68,32163.0,173.7958,173.9312,173.6965,173.9312,32163.0
2020-06-16 14:10:00,192.7,193.16,192.59,193.08,3978.0,173.9492,174.3645,173.8499,174.2923,3978.0
2020-06-16 14:15:00,193.11,193.34,193.05,193.11,6489.0,174.3193,174.527,174.2652,174.3193,6489.0
2020-06-16 14:20:00,193.05,193.22,192.18,192.53,8708.0,174.2652,174.4186,173.4798,173.7958,8708.0
2020-06-16 14:25:00,192.59,192.83,192.53,192.73,5100.0,173.8499,174.0666,173.7958,173.9763,5100.0
2020-06-16 14:30:00,192.84,193.26,192.84,193.08,11584.0,174.0756,174.4547,174.0756,174.2923,11584.0
2020-06-16 14:35:00,193.11,193.18,192.83,192.92,6349.0,174.3193,174.3825,174.0666,174.1478,6349.0
2020-06-16 14:40:00,192.91,193.0,192.7,192.8,5003.0,174.1388,174.22,173.9492,174.0395,5003.0
2020-06-16 14:45:00,192.79,192.79,192.48,192.62,5324.0,174.0305,174.0305,173.7506,173.877,5324.0
2020-06-16 14:50:00,192.61,192.76,192.37,192.53,4916.0,173.868,174.0034,173.6513,173.7958,4916.0
2020-06-16 14:55:00,192.52,192.65,192.39,192.46,5380.0,173.7867,173.9041,173.6694,173.7326,5380.0
2020-06-16 15:00:00,192.53,192.62,192.25,192.31,7506.0,173.7958,173.877,173.543,173.5972,7506.0
2020-06-16 15:05:00,192.33,192.37,191.51,191.56,9628.0,173.6152,173.6513,172.875,172.9202,9628.0
2020-06-16 15:10:00,191.62,191.72,191.39,191.49,7835.0,172.9743,173.0646,172.7667,172.857,7835.0
2020-06-16 15:15:00,191.41,191.58,190.88,190.94,7689.0,172.7848,172.9382,172.3063,172.3605,7689.0
2020-06-16 15:20:00,191.02,191.3,190.98,191.17,16769.0,172.4327,172.6855,172.3966,172.5681,16769.0
2020-06-16 15:25:00,191.12,191.72,191.12,191.47,11350.0,172.523,173.0646,172.523,172.8389,11350.0
2020-06-16 15:30:00,191.33,191.98,191.3,191.78,13610.0,172.7125,173.2993,172.6855,173.1188,13610.0
2020-06-16 15:35:00,191.77,191.77,190.68,190.77,32645.0,173.1097,173.1097,172.1258,172.207,32645.0
2020-06-16 15:40:00,190.77,190.9,190.09,190.38,40626.0,172.207,172.3244,171.5932,171.855,40626.0
2020-06-16 15:45:00,190.4,190.68,190.28,190.63,32304.0,171.873,172.1258,171.7647,172.0807,32304.0
2020-06-16 15:50:00,190.8,191.14,190.02,190.5,55541.0,172.2341,172.541,171.53,171.9633,55541.0
2020-06-16 15:55:00,190.44,191.26,190.35,191.26,107617.0,171.9091,172.6494,171.8279,172.6494,107617.0
2020-06-17 09:30:00,191.2,192.28,191.02,191.09,19621.0,172.5952,173.5701,172.4327,172.4959,19621.0
2020-06-17 09:35:00,190.73,190.73,189.43,189.5,5995.0,172.1709,172.1709,170.9974,171.0606,5995.0
2020-06-17 09:40:00,189.33,189.7,188.92,189.24,10452.0,170.9072,171.2412,170.537,170.8259,10452.0
2020-06-17 09:45:00,189.22,189.55,188.76,189.31,4656.0,170.8079,171.1057,170.3926,170.8891,4656.0
2020-06-17 09:50:00,189.48,190.0,189.28,189.37,8422.0,171.0426,171.512,170.862,170.9433,8422.0
2020-06-17 09:55:00,189.13,189.39,188.89,189.31,6179.0,170.7266,170.9613,170.51,170.8891,6179.0
2020-06-17 10:00:00,189.33,189.99,189.26,189.74,5676.0,170.9072,171.5029,170.844,171.2773,5676.0
2020-06-17 10:05:00,189.58,190.43,189.46,190.25,7697.0,171.1328,171.9001,171.0245,171.7376,7697.0
2020-06-17 10:10:00,190.24,190.84,190.09,190.59,7943.0,171.7286,172.2702,171.5932,172.0445,7943.0
2020-06-17 10:15:00,190.65,191.33,190.44,190.46,5055.0,172.0987,172.7125,171.9091,171.9272,5055.0
2020-06-17 10:20:00,190.31,190.76,189.91,189.92,3698.0,171.7918,172.198,171.4307,171.4397,3698.0
2020-06-17 10:25:00,190.06,190.48,189.9,190.12,9552.0,171.5661,171.9453,171.4217,171.6203,9552.0
2020-06-17 10:30:00,190.16,190.87,189.94,190.75,3384.0,171.6564,172.2973,171.4578,172.189,3384.0
2020-06-17 10:35:00,190.81,190.92,190.54,190.9,3910.0,172.2431,172.3424,171.9994,172.3244,3910.0
2020-06-17 10:40:00,191.07,191.08,190.68,190.85,5168.0,172.4778,172.4869,172.1258,172.2792,5168.0
2020-06-17 10:45:00,190.92,190.98,190.5,190.89,3015.0,172.3424,172.3966,171.9633,172.3154,3015.0
2020-06-17 10:50:00,190.64,190.88,190.45,190.75,5051.0,172.0897,172.3063,171.9182,172.189,5051.0
2020-06-17 10:55:00,190.77,191.1,190.52,190.52,2452.0,172.207,172.5049,171.9814,171.9814,2452.0
2020-06-17 11:00:00,190.46,190.71,190.33,190.67,5320.0,171.9272,172.1529,171.8098,172.1168,5320.0
2020-06-17 11:05:00,190.74,191.09,190.64,190.94,4265.0,172.18,172.4959,172.0897,172.3605,4265.0
2020-06-17 11:10:00,190.93,191.34,190.92,191.07,6108.0,172.3515,172.7216,172.3424,172.4778,6108.0
2020-06-17 11:15:00,190.94,191.6,190.94,191.47,13809.0,172.3605,172.9563,172.3605,172.8389,13809.0
2020-06-17 11:20:00,191.32,191.32,190.85,191.11,3346.0,172.7035,172.7035,172.2792,172.514,3346.0
2020-06-17 11:25:00,191.11,191.11,190.79,190.9,9453.0,172.514,172.514,172.2251,172.3244,9453.0
2020-06-17 11:30:00,190.85,190.89,190.62,190.86,4661.0,172.2792,172.3154,172.0716,172.2883,4661.0
2020-06-17 11:35:00,190.91,191.41,190.82,191.41,7298.0,172.3334,172.7848,172.2522,172.7848,7298.0
2020-06-17 11:40:00,191.32,191.97,191.32,191.94,5080.0,172.7035,173.2903,172.7035,173.2632,5080.0
2020-06-17 11:45:00,191.93,192.0,191.78,191.87,4225.0,173.2542,173.3173,173.1188,173.2,4225.0
2020-06-17 11:50:00,191.77,191.77,191.48,191.48,3325.0,173.1097,173.1097,172.8479,172.8479,3325.0
2020-06-17 11:55:00,191.52,192.17,191.52,191.95,4474.0,172.8841,173.4708,172.8841,173.2722,4474.0
2020-06-17 12:00:00,191.97,191.97,191.7,191.9,5063.0,173.2903,173.2903,173.0465,173.2271,5063.0
2020-06-17 12:05:00,191.88,191.89,191.77,191.88,4189.0,173.209,173.2181,173.1097,173.209,4189.0
2020-06-17 12:10:00,191.88,191.88,191.52,191.53,3599.0,173.209,173.209,172.8841,172.8931,3599.0
2020-06-17 12:15:00,191.47,191.72,191.47,191.62,3923.0,172.8389,173.0646,172.8389,172.9743,3923.0
2020-06-17 12:20:00,191.62,191.75,191.46,191.64,7979.0,172.9743,173.0917,172.8299,172.9924,7979.0
2020-06-17 12:25:00,191.64,191.69,191.23,191.23,2427.0,172.9924,173.0375,172.6223,172.6223,2427.0
2020-06-17 12:30:00,191.33,191.81,191.33,191.73,7678.0,172.7125,173.1458,172.7125,173.0736,7678.0
2020-06-17 12:35:00,191.78,191.98,191.78,191.9,2595.0,173.1188,173.2993,173.1188,173.2271,2595.0
2020-06-17 12:40:00,191.83,192.03,191.65,192.03,3126.0,173.1639,173.3444,173.0014,173.3444,3126.0
2020-06-17 12:45:00,191.99,192.05,191.83,191.83,1981.0,173.3083,173.3625,173.1639,173.1639,1981.0
2020-06-17 12:50:00,191.73,192.08,191.69,192.01,6928.0,173.0736,173.3896,173.0375,173.3264,6928.0
2020-06-17 12:55:00,192.08,192.39,192.02,192.36,6744.0,173.3896,173.6694,173.3354,173.6423,6744.0
2020-06-17 13:00:00,192.34,192.88,192.33,192.88,6201.0,173.6243,174.1117,173.6152,174.1117,6201.0
2020-06-17 13:05:00,192.89,193.1,192.83,193.09,9260.0,174.1207,174.3103,174.0666,174.3013,9260.0
2020-06-17 13:10:00,193.09,193.1,192.48,192.52,4147.0,174.3013,174.3103,173.7506,173.7867,4147.0
2020-06-17 13:15:00,192.61,192.68,192.06,192.17,3192.0,173.868,173.9312,173.3715,173.4708,3192.0
2020-06-17 13:20:00,192.19,192.2,191.92,191.93,500.0,173.4889,173.4979,173.2451,173.2542,500.0
2020-06-17 13:25:00,192.02,192.38,192.02,192.27,5086.0,173.3354,173.6604,173.3354,173.5611,5086.0
2020-06-17 13:30:00,192.33,192.45,192.28,192.38,3287.0,173.6152,173.7236,173.5701,173.6604,3287.0
2020-06-17 13:35:00,192.34,192.72,192.34,192.72,2579.0,173.6243,173.9673,173.6243,173.9673,2579.0
2020-06-17 13:40:00,192.67,192.96,192.63,192.86,3764.0,173.9222,174.1839,173.886,174.0937,3764.0
2020-06-17 13:45:00,192.81,193.03,192.48,193.03,8152.0,174.0485,174.2471,173.7506,174.2471,8152.0
2020-06-17 13:50:00,192.98,193.09,192.68,192.94,6780.0,174.202,174.3013,173.9312,174.1659,6780.0
2020-06-17 13:55:00,192.94,192.94,192.51,192.51,10807.0,174.1659,174.1659,173.7777,173.7777,10807.0
2020-06-17 14:00:00,192.46,192.47,192.04,192.04,5051.0,173.7326,173.7416,173.3535,173.3535,5051.0
2020-06-17 14:05:00,192.12,192.71,192.12,192.71,5711.0,173.4257,173.9583,173.4257,173.9583,5711.0
2020-06-17 14:10:00,192.64,192.85,192.48,192.61,4562.0,173.8951,174.0846,173.7506,173.868,4562.0
2020-06-17 14:15:00,192.65,192.65,192.32,192.33,2357.0,173.9041,173.9041,173.6062,173.6152,2357.0
2020-06-17 14:20:00,192.38,192.61,192.38,192.57,3994.0,173.6604,173.868,173.6604,173.8319,3994.0
2020-06-17 14:25:00,192.62,192.62,192.26,192.44,4589.0,173.877,173.877,173.552,173.7145,4589.0
2020-06-17 14:30:00,192.41,192.41,192.11,192.31,4739.0,173.6875,173.6875,173.4166,173.5972,4739.0
2020-06-17 14:35:00,192.33,192.36,192.17,192.2,4664.0,173.6152,173.6423,173.4708,173.4979,4664.0
2020-06-17 14:40:00,192.3,192.58,192.3,192.44,2595.0,173.5882,173.8409,173.5882,173.7145,2595.0
2020-06-17 14:45:00,192.48,192.58,192.38,192.49,2916.0,173.7506,173.8409,173.6604,173.7597,2916.0
2020-06-17 14:50:00,192.5,192.82,192.46,192.59,6050.0,173.7687,174.0576,173.7326,173.8499,6050.0
2020-06-17 14:55:00,192.65,192.72,192.21,192.27,7290.0,173.9041,173.9673,173.5069,173.5611,7290.0
2020-06-17 15:00:00,192.27,192.27,191.82,191.96,6996.0,173.5611,173.5611,173.1549,173.2812,6996.0
2020-06-17 15:05:00,192.0,192.01,191.56,191.56,4675.0,173.3173,173.3264,172.9202,172.9202,4675.0
2020-06-17 15:10:00,191.62,191.9,191.54,191.87,5651.0,172.9743,173.2271,172.9021,173.2,5651.0
2020-06-17 15:15:00,191.88,191.98,191.7,191.85,10031.0,173.209,173.2993,173.0465,173.1819,10031.0
2020-06-17 15:20:00,191.78,191.92,191.2,191.44,84188.0,173.1188,173.2451,172.5952,172.8118,84188.0
2020-06-17 15:25:00,191.56,191.84,191.39,191.7,25219.0,172.9202,173.1729,172.7667,173.0465,25219.0
2020-06-17 15:30:00,191.71,192.09,191.55,192.0,19613.0,173.0556,173.3986,172.9111,173.3173,19613.0
2020-06-17 15:35:00,191.94,192.08,191.65,191.97,25924.0,173.2632,173.3896,173.0014,173.2903,25924.0
2020-06-17 15:40:00,191.93,192.01,191.31,191.41,23015.0,173.2542,173.3264,172.6945,172.7848,23015.0
2020-06-17 15:45:00,191.46,191.53,191.15,191.15,21533.0,172.8299,172.8931,172.5501,172.5501,21533.0
2020-06-17 15:50:00,191.12,191.67,191.08,191.38,32943.0,172.523,173.0195,172.4869,172.7577,32943.0
2020-06-17 15:55:00,191.41,192.11,191.33,191.42,69182.0,172.7848,173.4166,172.7125,172.7938,69182.0
2020-06-18 09:30:00,190.22,190.85,190.0,190.55,13127.0,171.7106,172.2792,171.512,172.0084,13127.0
2020-06-18 09:35:00,190.51,190.67,190.18,190.66,6134.0,171.9723,172.1168,171.6744,172.1077,6134.0
2020-06-18 09:40:00,190.63,190.75,190.41,190.65,2934.0,172.0807,172.189,171.8821,172.0987,2934.0
2020-06-18 09:45:00,190.55,190.87,190.53,190.87,4075.0,172.0084,172.2973,171.9904,172.2973,4075.0
2020-06-18 09:50:00,190.87,190.91,190.55,190.69,5599.0,172.2973,172.3334,172.0084,172.1348,5599.0
2020-06-18 09:55:00,190.7,190.79,190.41,190.5,4282.0,172.1438,172.2251,171.8821,171.9633,4282.0
2020-06-18 10:00:00,190.59,190.99,190.44,190.91,6047.0,172.0445,172.4056,171.9091,172.3334,6047.0
2020-06-18 10:05:00,191.0,191.61,191.0,191.5,4157.0,172.4147,172.9653,172.4147,172.866,4157.0
2020-06-18 10:10:00,191.5,191.5,191.26,191.49,5589.0,172.866,172.866,172.6494,172.857,5589.0
2020-06-18 10:15:00,191.57,191.68,191.0,191.14,11136.0,172.9292,173.0285,172.4147,172.541,11136.0
2020-06-18 10:20:00,191.22,191.33,190.33,190.4,6185.0,172.6132,172.7125,171.8098,171.873,6185.0
2020-06-18 10:25:00,190.45,190.64,190.34,190.4,8712.0,171.9182,172.0897,171.8189,171.873,8712.0
2020-06-18 10:30:00,190.43,190.65,190.02,190.48,9149.0,171.9001,172.0987,171.53,171.9453,9149.0
2020-06-18 10:35:00,190.56,190.86,190.41,190.52,9835.0,172.0175,172.2883,171.8821,171.9814,9835.0
2020-06-18 10:40:00,190.49,190.49,190.14,190.25,8054.0,171.9543,171.9543,171.6383,171.7376,8054.0
2020-06-18 10:45:00,190.24,190.6,190.14,190.6,8069.0,171.7286,172.0536,171.6383,172.0536,8069.0
2020-06-18 10:50:00,190.62,190.62,189.95,190.08,5927.0,172.0716,172.0716,171.4668,171.5842,5927.0
2020-06-18 10:55:00,190.11,191.12,190.0,190.99,5389.0,171.6113,172.523,171.512,172.4056,5389.0
2020-06-18 11:00:00,191.0,191.01,190.56,190.86,4781.0,172.4147,172.4237,172.0175,172.2883,4781.0
2020-06-18 11:05:00,190.76,190.97,190.53,190.56,3473.0,172.198,172.3876,171.9904,172.0175,3473.0
2020-06-18 11:10:00,190.47,190.84,190.47,190.83,5447.0,171.9362,172.2702,171.9362,172.2612,5447.0
2020-06-18 11:15:00,190.81,191.16,190.81,191.16,2924.0,172.2431,172.5591,172.2431,172.5591,2924.0
2020-06-18 11:20:00,191.08,191.08,190.64,190.65,3842.0,172.4869,172.4869,172.0897,172.0987,3842.0
2020-06-18 11:25:00,190.63,190.86,190.56,190.75,3052.0,172.0807,172.2883,172.0175,172.189,3052.0
2020-06-18 11:30:00,190.82,191.08,190.56,190.65,8441.0,172.2522,172.4869,172.0175,172.0987,8441.0
2020-06-18 11:35:00,190.65,190.81,190.64,190.79,7702.0,172.0987,172.2431,172.0897,172.2251,7702.0
2020-06-18 11:40:00,190.74,190.92,190.69,190.92,8061.0,172.18,172.3424,172.1348,172.3424,8061.0
2020-06-18 11:45:00,190.92,190.92,190.7,190.83,10335.0,172.3424,172.3424,172.1438,172.2612,10335.0
2020-06-18 11:50:00,190.73,190.73,190.49,190.64,7901.0,172.1709,172.1709,171.9543,172.0897,7901.0
2020-06-18 11:55:00,190.59,190.6,190.32,190.6,8027.0,172.0445,172.0536,171.8008,172.0536,8027.0
2020-06-18 12:00:00,190.58,190.63,190.21,190.28,6393.0,172.0355,172.0807,171.7015,171.7647,6393.0
2020-06-18 12:05:00,190.34,190.59,190.34,190.58,5335.0,171.8189,172.0445,171.8189,172.0355,5335.0
2020-06-18 12:10:00,190.53,190.54,190.39,190.5,3855.0,171.9904,171.9994,171.864,171.9633,3855.0
2020-06-18 12:15:00,190.52,190.62,190.22,190.34,9889.0,171.9814,172.0716,171.7106,171.8189,9889.0
2020-06-18 12:20:00,190.29,190.39,190.19,190.28,3501.0,171.7737,171.864,171.6835,171.7647,3501.0
2020-06-18 12:25:00,190.28,190.48,190.24,190.41,3207.0,171.7647,171.9453,171.7286,171.8821,3207.0
2020-06-18 12:30:00,190.43,190.51,190.35,190.48,4027.0,171.9001,171.9723,171.8279,171.9453,4027.0
2020-06-18 12:35:00,190.45,190.61,190.25,190.38,8622.0,171.9182,172.0626,171.7376,171.855,8622.0
2020-06-18 12:40:00,190.4,190.49,190.26,190.28,5628.0,171.873,171.9543,171.7467,171.7647,5628.0
2020-06-18 12:45:00,190.15,190.28,190.12,190.18,4574.0,171.6474,171.7647,171.6203,171.6744,4574.0
2020-06-18 12:50:00,190.23,190.23,190.06,190.07,5213.0,171.7196,171.7196,171.5661,171.5751,5213.0
2020-06-18 12:55:00,190.0,190.09,189.84,189.84,6258.0,171.512,171.5932,171.3675,171.3675,6258.0
2020-06-18 13:00:00,189.87,190.08,189.83,190.06,5448.0,171.3946,171.5842,171.3585,171.5661,5448.0
2020-06-18 13:05:00,190.06,190.38,190.01,190.38,5000.0,171.5661,171.855,171.521,171.855,5000.0
2020-06-18 13:10:00,190.41,190.59,190.39,190.59,3273.0,171.8821,172.0445,171.864,172.0445,3273.0
2020-06-18 13:15:00,190.63,191.03,190.49,191.02,6312.0,172.0807,172.4417,171.9543,172.4327,6312.0
2020-06-18 13:20:00,191.02,191.09,190.92,190.98,4469.0,172.4327,172.4959,172.3424,172.3966,4469.0
2020-06-18 13:25:00,190.97,191.16,190.93,191.15,3541.0,172.3876,172.5591,172.3515,172.5501,3541.0
2020-06-18 13:30:00,191.15,191.36,191.11,191.28,4400.0,172.5501,172.7396,172.514,172.6674,4400.0
2020-06-18 13:35:00,191.28,191.39,191.24,191.39,3175.0,172.6674,172.7667,172.6313,172.7667,3175.0
2020-06-18 13:40:00,191.37,191.42,191.06,191.06,3410.0,172.7487,172.7938,172.4688,172.4688,3410.0
2020-06-18 13:45:00,191.09,191.09,190.72,190.74,4348.0,172.4959,172.4959,172.1619,172.18,4348.0
2020-06-18 13:50:00,190.7,190.72,190.51,190.55,3746.0,172.1438,172.1619,171.9723,172.0084,3746.0
2020-06-18 13:55:00,190.5,190.83,190.5,190.69,2630.0,171.9633,172.2612,171.9633,172.1348,2630.0
2020-06-18 14:00:00,190.64,190.7,190.15,190.2,4352.0,172.0897,172.1438,171.6474,171.6925,4352.0
2020-06-18 14:05:00,190.14,190.21,189.72,189.91,6226.0,171.6383,171.7015,171.2592,171.4307,6226.0
2020-06-18 14:10:00,189.98,190.06,189.84,190.06,4826.0,171.4939,171.5661,171.3675,171.5661,4826.0
2020-06-18 14:15:00,190.0,190.0,189.72,189.87,5104.0,171.512,171.512,171.2592,171.3946,5104.0
2020-06-18 14:20:00,189.8,190.0,189.8,189.99,5038.0,171.3314,171.512,171.3314,171.5029,5038.0
2020-06-18 14:25:00,190.02,190.06,189.79,189.91,5007.0,171.53,171.5661,171.3224,171.4307,5007.0
2020-06-18 14:30:00,189.96,190.17,189.69,190.03,7256.0,171.4759,171.6654,171.2321,171.539,7256.0
2020-06-18 14:35:00,190.03,190.18,189.83,189.9,4932.0,171.539,171.6744,171.3585,171.4217,4932.0
2020-06-18 14:40:00,189.98,190.06,189.69,189.69,3773.0,171.4939,171.5661,171.2321,171.2321,3773.0
2020-06-18 14:45:00,189.75,189.79,189.62,189.72,5793.0,171.2863,171.3224,171.1689,171.2592,5793.0
2020-06-18 14:50:00,189.76,189.82,189.67,189.67,3884.0,171.2953,171.3495,171.2141,171.2141,3884.0
2020-06-18 14:55:00,189.66,189.66,189.21,189.23,7840.0,171.205,171.205,170.7988,170.8169,7840.0
2020-06-18 15:00:00,189.26,189.26,188.81,188.87,7109.0,170.844,170.844,170.4378,170.4919,7109.0
2020-06-18 15:05:00,188.81,189.25,188.79,189.25,6898.0,170.4378,170.8349,170.4197,170.8349,6898.0
2020-06-18 15:10:00,189.28,189.28,188.6,188.6,5726.0,170.862,170.862,170.2482,170.2482,5726.0
2020-06-18 15:15:00,188.65,188.87,188.6,188.72,7221.0,170.2933,170.4919,170.2482,170.3565,7221.0
2020-06-18 15:20:00,188.69,189.02,188.5,188.5,17992.0,170.3294,170.6273,170.1579,170.1579,17992.0
2020-06-18 15:25:00,188.57,188.58,188.0,188.06,18940.0,170.2211,170.2301,169.7066,169.7607,18940.0
2020-06-18 15:30:00,188.05,188.29,187.88,188.02,28338.0,169.7517,169.9684,169.5982,169.7246,28338.0
2020-06-18 15:35:00,188.11,188.24,188.01,188.1,25924.0,169.8059,169.9232,169.7156,169.7968,25924.0
2020-06-18 15:40:00,188.12,188.15,187.82,187.83,33285.0,169.8149,169.842,169.5441,169.5531,33285.0
2020-06-18 15:45:00,187.81,187.9,187.27,187.57,47995.0,169.5351,169.6163,169.0476,169.3184,47995.0
2020-06-18 15:50:00,187.56,188.0,187.13,187.9,63253.0,169.3094,169.7066,168.9212,169.6163,63253.0
2020-06-18 15:55:00,187.97,188.46,187.73,188.25,95808.0,169.6795,170.1218,169.4628,169.9322,95808.0
2020-06-19 09:30:00,191.49,191.49,189.95,190.45,140434.0,172.857,172.857,171.4668,171.9182,140434.0
2020-06-19 09:35:00,190.28,190.92,189.91,190.15,11415.0,171.7647,172.3424,171.4307,171.6474,11415.0
2020-06-19 09:40:00,190.15,190.15,189.37,189.77,15142.0,171.6474,171.6474,170.9433,171.3043,15142.0
2020-06-19 09:45:00,189.8,189.81,188.97,189.49,9489.0,171.3314,171.3404,170.5822,171.0516,9489.0
2020-06-19 09:50:00,189.28,189.43,188.87,188.87,6995.0,170.862,170.9974,170.4919,170.4919,6995.0
2020-06-19 09:55:00,188.95,188.95,188.42,188.77,11699.0,170.5641,170.5641,170.0857,170.4016,11699.0
2020-06-19 10:00:00,188.63,189.25,188.63,189.19,6125.0,170.2753,170.8349,170.2753,170.7808,6125.0
2020-06-19 10:05:00,189.15,189.37,189.07,189.18,8636.0,170.7447,170.9433,170.6725,170.7717,8636.0
2020-06-19 10:10:00,189.07,189.07,188.72,188.83,9334.0,170.6725,170.6725,170.3565,170.4558,9334.0
2020-06-19 10:15:00,188.75,189.04,188.73,188.95,4520.0,170.3836,170.6454,170.3655,170.5641,4520.0
2020-06-19 10:20:00,188.87,189.3,188.87,189.24,6095.0,170.4919,170.8801,170.4919,170.8259,6095.0
2020-06-19 10:25:00,189.26,189.26,188.97,189.04,6285.0,170.844,170.844,170.5822,170.6454,6285.0
2020-06-19 10:30:00,188.95,188.95,188.38,188.45,4485.0,170.5641,170.5641,170.0496,170.1128,4485.0
2020-06-19 10:35:00,188.45,188.51,188.3,188.33,6658.0,170.1128,170.1669,169.9774,170.0045,6658.0
2020-06-19 10:40:00,188.27,188.47,188.16,188.2,4860.0,169.9503,170.1308,169.851,169.8871,4860.0
2020-06-19 10:45:00,188.19,188.24,187.8,187.9,7794.0,169.8781,169.9232,169.526,169.6163,7794.0
2020-06-19 10:50:00,187.83,187.83,187.53,187.6,11970.0,169.5531,169.5531,169.2823,169.3455,11970.0
2020-06-19 10:55:00,187.59,187.64,187.13,187.32,17524.0,169.3365,169.3816,168.9212,169.0927,17524.0
2020-06-19 11:00:00,187.35,187.48,187.14,187.38,11818.0,169.1198,169.2372,168.9303,169.1469,11818.0
2020-06-19 11:05:00,187.44,187.92,187.38,187.8,8916.0,169.2011,169.6344,169.1469,169.526,8916.0
2020-06-19 11:10:00,187.88,187.95,187.63,187.91,4200.0,169.5982,169.6614,169.3726,169.6253,4200.0
2020-06-19 11:15:00,187.91,187.93,187.38,187.38,7931.0,169.6253,169.6434,169.1469,169.1469,7931.0
2020-06-19 11:20:00,187.35,187.72,187.2,187.6,9714.0,169.1198,169.4538,168.9844,169.3455,9714.0
2020-06-19 11:25:00,187.7,187.78,187.35,187.45,6443.0,169.4358,169.508,169.1198,169.2101,6443.0
2020-06-19 11:30:00,187.39,187.4,187.15,187.22,9562.0,169.1559,169.165,168.9393,169.0025,9562.0
2020-06-19 11:35:00,187.29,187.29,186.96,187.02,9334.0,169.0657,169.0657,168.7678,168.8219,9334.0
2020-06-19 11:40:00,187.07,187.26,187.01,187.02,6110.0,168.8671,169.0386,168.8129,168.8219,6110.0
2020-06-19 11:45:00,187.1,187.32,187.06,187.09,5934.0,168.8941,169.0927,168.858,168.8851,5934.0
2020-06-19 11:50:00,187.08,187.28,187.08,187.11,8418.0,168.8761,169.0566,168.8761,168.9032,8418.0
2020-06-19 11:55:00,187.08,187.09,186.89,187.04,7763.0,168.8761,168.8851,168.7046,168.84,7763.0
2020-06-19 12:00:00,187.05,187.05,186.71,186.9,8183.0,168.849,168.849,168.5421,168.7136,8183.0
2020-06-19 12:05:00,186.84,186.97,186.5,186.78,8529.0,168.6594,168.7768,168.3525,168.6053,8529.0
2020-06-19 12:10:00,186.75,186.81,186.22,186.22,8183.0,168.5782,168.6324,168.0998,168.0998,8183.0
2020-06-19 12:15:00,186.21,186.29,185.25,185.25,13888.0,168.0907,168.163,167.2242,167.2242,13888.0
2020-06-19 12:20:00,185.22,185.67,184.85,184.99,16555.0,167.1971,167.6033,166.8631,166.9895,16555.0
2020-06-19 12:25:00,184.93,185.58,184.91,185.58,8737.0,166.9353,167.522,166.9172,167.522,8737.0
2020-06-19 12:30:00,185.56,185.89,185.38,185.4,8395.0,167.504,167.8019,167.3415,167.3596,8395.0
2020-06-19 12:35:00,185.3,185.78,185.01,185.1,16553.0,167.2693,167.7026,167.0075,167.0888,16553.0
2020-06-19 12:40:00,185.2,185.4,184.94,185.0,10320.0,167.179,167.3596,166.9443,166.9985,10320.0
2020-06-19 12:45:00,184.94,185.21,184.91,185.09,12251.0,166.9443,167.1881,166.9172,167.0797,12251.0
2020-06-19 12:50:00,185.18,185.28,184.97,184.98,7847.0,167.161,167.2512,166.9714,166.9804,7847.0
2020-06-19 12:55:00,184.98,185.75,184.9,185.63,8165.0,166.9804,167.6755,166.9082,167.5672,8165.0
2020-06-19 13:00:00,185.58,185.68,185.24,185.26,13541.0,167.522,167.6123,167.2151,167.2332,13541.0
2020-06-19 13:05:00,185.27,185.31,184.97,184.97,7491.0,167.2422,167.2783,166.9714,166.9714,7491.0
2020-06-19 13:10:00,185.01,185.2,184.55,184.58,24314.0,167.0075,167.179,166.5923,166.6194,24314.0
2020-06-19 13:15:00,184.61,184.79,184.52,184.64,11860.0,166.6464,166.8089,166.5652,166.6735,11860.0
2020-06-19 13:20:00,184.69,184.69,184.19,184.21,10902.0,166.7187,166.7187,166.2673,166.2854,10902.0
2020-06-19 13:25:00,184.15,184.5,184.12,184.19,11317.0,166.2312,166.5471,166.2041,166.2673,11317.0
2020-06-19 13:30:00,184.14,184.22,183.86,183.87,11747.0,166.2222,166.2944,165.9694,165.9784,11747.0
2020-06-19 13:35:00,183.81,184.17,183.79,184.17,12068.0,165.9243,166.2493,165.9062,166.2493,12068.0
2020-06-19 13:40:00,184.13,184.29,183.95,184.29,7724.0,166.2131,166.3576,166.0507,166.3576,7724.0
2020-06-19 13:45:00,184.29,184.4,183.83,184.15,11485.0,166.3576,166.4569,165.9423,166.2312,11485.0
2020-06-19 13:50:00,184.16,184.16,183.75,183.89,7174.0,166.2402,166.2402,165.8701,165.9965,7174.0
2020-06-19 13:55:00,183.91,184.35,183.89,184.35,17700.0,166.0145,166.4117,165.9965,166.4117,17700.0
2020-06-19 14:00:00,184.39,185.02,184.39,184.99,13767.0,166.4478,167.0165,166.4478,166.9895,13767.0
2020-06-19 14:05:00,184.99,184.99,184.58,184.79,11726.0,166.9895,166.9895,166.6194,166.8089,11726.0
2020-06-19 14:10:00,184.69,184.8,184.46,184.48,8868.0,166.7187,166.8179,166.511,166.5291,8868.0
2020-06-19 14:15:00,184.53,184.78,184.21,184.25,6376.0,166.5742,166.7999,166.2854,166.3215,6376.0
2020-06-19 14:20:00,184.21,184.54,184.16,184.54,5265.0,166.2854,166.5832,166.2402,166.5832,5265.0
2020-06-19 14:25:00,184.68,184.68,184.08,184.08,7883.0,166.7096,166.7096,166.168,166.168,7883.0
2020-06-19 14:30:00,184.15,184.26,183.75,183.8,24275.0,166.2312,166.3305,165.8701,165.9153,24275.0
2020-06-19 14:35:00,183.83,184.05,183.81,183.87,19389.0,165.9423,166.1409,165.9243,165.9784,19389.0
2020-06-19 14:40:00,183.81,183.99,183.57,183.86,13291.0,165.9243,166.0868,165.7076,165.9694,13291.0
2020-06-19 14:45:00,183.89,184.02,183.72,183.88,11955.0,165.9965,166.1138,165.843,165.9875,11955.0
2020-06-19 14:50:00,183.89,184.45,183.85,184.36,15512.0,165.9965,166.502,165.9604,166.4208,15512.0
2020-06-19 14:55:00,184.38,184.6,184.37,184.53,10114.0,166.4388,166.6374,166.4298,166.5742,10114.0
2020-06-19 15:00:00,184.51,185.17,184.51,185.17,11936.0,166.5562,167.1519,166.5562,167.1519,11936.0
2020-06-19 15:05:00,185.1,185.35,185.0,185.27,10684.0,167.0888,167.3144,166.9985,167.2422,10684.0
2020-06-19 15:10:00,185.2,185.64,184.94,185.38,11603.0,167.179,167.5762,166.9443,167.3415,11603.0
2020-06-19 15:15:00,185.53,186.06,185.53,185.8,12616.0,167.4769,167.9553,167.4769,167.7206,12616.0
2020-06-19 15:20:00,185.81,185.95,185.78,185.87,10263.0,167.7297,167.856,167.7026,167.7838,10263.0
2020-06-19 15:25:00,185.84,185.88,185.22,185.22,44386.0,167.7567,167.7929,167.1971,167.1971,44386.0
2020-06-19 15:30:00,185.27,185.28,184.94,185.13,29163.0,167.2422,167.2512,166.9443,167.1158,29163.0
2020-06-19 15:35:00,185.06,185.06,184.33,184.64,28622.0,167.0526,167.0526,166.3937,166.6735,28622.0
2020-06-19 15:40:00,184.63,184.63,184.1,184.39,42070.0,166.6645,166.6645,166.1861,166.4478,42070.0
2020-06-19 15:45:00,184.34,184.54,183.46,183.57,52656.0,166.4027,166.5832,165.6083,165.7076,52656.0
2020-06-19 15:50:00,183.57,183.57,182.76,183.03,88432.0,165.7076,165.7076,164.9765,165.2202,88432.0
2020-06-19 15:55:00,183.06,183.11,182.01,182.23,225539.0,165.2473,165.2924,164.2994,164.498,225539.0
2020-06-22 09:30:00,182.02,182.92,181.24,181.77,37261.0,164.3085,165.1209,163.6044,164.0828,37261.0
2020-06-22 09:35:00,181.95,181.97,181.15,181.21,7528.0,164.2453,164.2633,163.5231,163.5773,7528.0
2020-06-22 09:40:00,181.45,181.5,180.73,181.19,12773.0,163.7939,163.8391,163.144,163.5592,12773.0
2020-06-22 09:45:00,180.96,181.34,180.8,181.14,21763.0,163.3516,163.6946,163.2072,163.5141,21763.0
2020-06-22 09:50:00,181.16,181.68,181.13,181.64,35973.0,163.5321,164.0015,163.5051,163.9654,35973.0
2020-06-22 09:55:00,181.66,181.69,180.9,180.97,48470.0,163.9835,164.0106,163.2974,163.3606,48470.0
2020-06-22 10:00:00,181.03,181.99,180.97,181.15,69650.0,163.4148,164.2814,163.3606,163.5231,69650.0
2020-06-22 10:05:00,181.11,181.13,180.37,180.98,50487.0,163.487,163.5051,162.819,163.3697,50487.0
2020-06-22 10:10:00,180.91,181.4,180.8,180.96,13522.0,163.3065,163.7488,163.2072,163.3516,13522.0
2020-06-22 10:15:00,180.95,180.95,180.29,180.36,7054.0,163.3426,163.3426,162.7468,162.81,7054.0
2020-06-22 10:20:00,180.47,180.79,180.15,180.67,17990.0,162.9093,163.1981,162.6204,163.0898,17990.0
2020-06-22 10:25:00,180.74,181.37,180.44,180.97,22195.0,163.153,163.7217,162.8822,163.3606,22195.0
2020-06-22 10:30:00,181.05,181.08,180.63,180.84,20674.0,163.4328,163.4599,163.0537,163.2433,20674.0
2020-06-22 10:35:00,180.84,181.0,180.53,180.53,11210.0,163.2433,163.3877,162.9634,162.9634,11210.0
2020-06-22 10:40:00,180.52,180.76,180.33,180.41,14593.0,162.9544,163.1711,162.7829,162.8551,14593.0
2020-06-22 10:45:00,180.51,180.61,179.52,179.52,26570.0,162.9454,163.0357,162.0517,162.0517,26570.0
2020-06-22 10:50:00,179.56,180.39,179.56,180.31,13652.0,162.0878,162.8371,162.0878,162.7648,13652.0
2020-06-22 10:55:00,180.29,180.39,179.87,179.87,22293.0,162.7468,162.8371,162.3677,162.3677,22293.0
2020-06-22 11:00:00,179.81,180.31,179.72,180.17,8697.0,162.3135,162.7648,162.2323,162.6385,8697.0
2020-06-22 11:05:00,180.21,180.4,180.08,180.18,9707.0,162.6746,162.8461,162.5572,162.6475,9707.0
2020-06-22 11:10:00,180.19,180.38,180.15,180.33,7412.0,162.6565,162.828,162.6204,162.7829,7412.0
2020-06-22 11:15:00,180.33,180.37,180.07,180.28,11400.0,162.7829,162.819,162.5482,162.7378,11400.0
2020-06-22 11:20:00,180.19,180.48,180.17,180.42,9722.0,162.6565,162.9183,162.6385,162.8641,9722.0
2020-06-22 11:25:00,180.32,180.58,180.32,180.38,13247.0,162.7739,163.0086,162.7739,162.828,13247.0
2020-06-22 11:30:00,180.4,180.44,180.12,180.25,9645.0,162.8461,162.8822,162.5933,162.7107,9645.0
2020-06-22 11:35:00,180.18,180.69,180.1,180.52,3565.0,162.6475,163.1079,162.5753,162.9544,3565.0
2020-06-22 11:40:00,180.56,180.81,180.51,180.72,8157.0,162.9905,163.2162,162.9454,163.135,8157.0
2020-06-22 11:45:00,180.78,181.13,180.73,181.11,8738.0,163.1891,163.5051,163.144,163.487,8738.0
2020-06-22 11:50:00,181.11,181.45,181.0,181.43,14743.0,163.487,163.7939,163.3877,163.7759,14743.0
2020-06-22 11:55:00,181.42,181.83,181.4,181.45,18357.0,163.7668,164.1369,163.7488,163.7939,18357.0
2020-06-22 12:00:00,181.43,182.68,181.43,182.56,11809.0,163.7759,164.9042,163.7759,164.7959,11809.0
2020-06-22 12:05:00,182.57,183.0,182.35,182.96,13001.0,164.8049,165.1931,164.6063,165.157,13001.0
2020-06-22 12:10:00,183.05,183.78,182.97,183.71,9006.0,165.2382,165.8972,165.166,165.834,9006.0
2020-06-22 12:15:00,183.78,183.84,183.64,183.84,8891.0,165.8972,165.9514,165.7708,165.9514,8891.0
2020-06-22 12:20:00,183.94,183.95,183.44,183.62,7459.0,166.0416,166.0507,165.5903,165.7528,7459.0
2020-06-22 12:25:00,183.66,183.76,183.22,183.26,8352.0,165.7889,165.8791,165.3917,165.4278,8352.0
2020-06-22 12:30:00,183.3,183.3,182.82,183.01,7075.0,165.4639,165.4639,165.0306,165.2021,7075.0
2020-06-22 12:35:00,183.12,183.27,183.06,183.15,6131.0,165.3014,165.4368,165.2473,165.3285,6131.0
2020-06-22 12:40:00,183.17,183.63,183.15,183.52,4740.0,165.3466,165.7618,165.3285,165.6625,4740.0
2020-06-22 12:45:00,183.59,184.1,183.51,184.08,8738.0,165.7257,166.1861,165.6535,166.168,8738.0
2020-06-22 12:50:00,184.03,184.29,183.96,184.14,6075.0,166.1229,166.3576,166.0597,166.2222,6075.0
2020-06-22 12:55:00,184.19,184.25,183.94,184.25,6924.0,166.2673,166.3215,166.0416,166.3215,6924.0
2020-06-22 13:00:00,184.25,184.76,184.25,184.71,7997.0,166.3215,166.7818,166.3215,166.7367,7997.0
2020-06-22 13:05:00,184.7,184.75,184.47,184.58,8897.0,166.7277,166.7728,166.5201,166.6194,8897.0
2020-06-22 13:10:00,184.66,184.71,184.41,184.49,9897.0,166.6916,166.7367,166.4659,166.5381,9897.0
2020-06-22 13:15:00,184.47,184.47,184.0,184.26,8448.0,166.5201,166.5201,166.0958,166.3305,8448.0
2020-06-22 13:20:00,184.18,184.25,183.52,183.74,13017.0,166.2583,166.3215,165.6625,165.8611,13017.0
2020-06-22 13:25:00,183.78,183.8,183.49,183.6,7362.0,165.8972,165.9153,165.6354,165.7347,7362.0
2020-06-22 13:30:00,183.6,184.24,183.35,184.07,8294.0,165.7347,166.3124,165.509,166.159,8294.0
2020-06-22 13:35:00,184.01,184.09,183.8,183.93,7549.0,166.1048,166.177,165.9153,166.0326,7549.0
2020-06-22 13:40:00,183.97,184.2,183.8,184.03,8318.0,166.0687,166.2763,165.9153,166.1229,8318.0
2020-06-22 13:45:00,184.12,184.18,184.06,184.07,4491.0,166.2041,166.2583,166.15,166.159,4491.0
2020-06-22 13:50:00,184.06,184.14,183.8,183.8,7295.0,166.15,166.2222,165.9153,165.9153,7295.0
2020-06-22 13:55:00,183.79,184.04,183.76,183.87,5268.0,165.9062,166.1319,165.8791,165.9784,5268.0
2020-06-22 14:00:00,183.87,183.87,183.35,183.6,9199.0,165.9784,165.9784,165.509,165.7347,9199.0
2020-06-22 14:05:00,183.64,183.89,183.61,183.89,4822.0,165.7708,165.9965,165.7437,165.9965,4822.0
2020-06-22 14:10:00,183.89,183.89,183.47,183.5,4852.0,165.9965,165.9965,165.6174,165.6444,4852.0
2020-06-22 14:15:00,183.47,183.87,183.44,183.74,4080.0,165.6174,165.9784,165.5903,165.8611,4080.0
2020-06-22 14:20:00,183.78,183.98,183.62,183.98,6305.0,165.8972,166.0777,165.7528,166.0777,6305.0
2020-06-22 14:25:00,183.96,184.25,183.94,184.09,4182.0,166.0597,166.3215,166.0416,166.177,4182.0
2020-06-22 14:30:00,184.09,184.5,184.07,184.49,4420.0,166.177,166.5471,166.159,166.5381,4420.0
2020-06-22 14:35:00,184.5,184.73,184.44,184.67,8088.0,166.5471,166.7548,166.493,166.7006,8088.0
2020-06-22 14:40:00,184.7,184.78,184.58,184.75,5200.0,166.7277,166.7999,166.6194,166.7728,5200.0
2020-06-22 14:45:00,184.88,184.96,184.53,184.93,6049.0,166.8902,166.9624,166.5742,166.9353,6049.0
2020-06-22 14:50:00,184.91,185.12,184.91,185.01,9125.0,166.9172,167.1068,166.9172,167.0075,9125.0
2020-06-22 14:55:00,185.02,185.37,185.0,185.31,4629.0,167.0165,167.3325,166.9985,167.2783,4629.0
2020-06-22 15:00:00,185.24,185.24,184.94,185.01,11409.0,167.2151,167.2151,166.9443,167.0075,11409.0
2020-06-22 15:05:00,184.93,185.05,184.89,184.97,5962.0,166.9353,167.0436,166.8992,166.9714,5962.0
2020-06-22 15:10:00,185.0,185.1,184.34,184.34,14814.0,166.9985,167.0888,166.4027,166.4027,14814.0
2020-06-22 15:15:00,184.39,184.47,184.08,184.27,9865.0,166.4478,166.5201,166.168,166.3395,9865.0
2020-06-22 15:20:00,184.26,184.26,183.86,183.94,7982.0,166.3305,166.3305,165.9694,166.0416,7982.0
2020-06-22 15:25:00,183.81,184.03,183.72,183.95,13612.0,165.9243,166.1229,165.843,166.0507,13612.0
2020-06-22 15:30:00,184.04,184.63,184.01,184.63,6905.0,166.1319,166.6645,166.1048,166.6645,6905.0
2020-06-22 15:35:00,184.62,184.77,184.23,184.45,18656.0,166.6555,166.7909,166.3034,166.502,18656.0
2020-06-22 15:40:00,184.45,184.62,184.41,184.52,12431.0,166.502,166.6555,166.4659,166.5652,12431.0
2020-06-22 15:45:00,184.5,184.51,183.94,184.06,23664.0,166.5471,166.5562,166.0416,166.15,23664.0
2020-06-22 15:50:00,184.0,184.5,183.86,184.22,38971.0,166.0958,166.5471,165.9694,166.2944,38971.0
2020-06-22 15:55:00,184.2,184.46,184.03,184.2,50829.0,166.2763,166.511,166.1229,166.2763,50829.0
2020-06-23 09:30:00,185.69,186.1,185.32,185.55,20342.0,167.6213,167.9915,167.2873,167.495,20342.0
2020-06-23 09:35:00,185.65,186.1,185.2,186.1,12442.0,167.5852,167.9915,167.179,167.9915,12442.0
2020-06-23 09:40:00,186.09,186.09,185.01,185.26,9120.0,167.9824,167.9824,167.0075,167.2332,9120.0
2020-06-23 09:45:00,185.23,185.47,184.62,184.72,9531.0,167.2061,167.4228,166.6555,166.7457,9531.0
2020-06-23 09:50:00,184.8,184.83,184.11,184.73,11211.0,166.8179,166.845,166.1951,166.7548,11211.0
2020-06-23 09:55:00,184.7,185.3,184.49,185.09,13196.0,166.7277,167.2693,166.5381,167.0797,13196.0
2020-06-23 10:00:00,185.06,185.25,184.76,184.76,12236.0,167.0526,167.2242,166.7818,166.7818,12236.0
2020-06-23 10:05:00,184.84,185.03,184.63,184.79,7443.0,166.8541,167.0256,166.6645,166.8089,7443.0
2020-06-23 10:10:00,184.82,184.82,184.07,184.13,6125.0,166.836,166.836,166.159,166.2131,6125.0
2020-06-23 10:15:00,184.19,184.22,184.05,184.1,8100.0,166.2673,166.2944,166.1409,166.1861,8100.0
2020-06-23 10:20:00,184.09,184.09,183.18,183.3,14695.0,166.177,166.177,165.3556,165.4639,14695.0
2020-06-23 10:25:00,183.28,183.61,183.15,183.49,9954.0,165.4459,165.7437,165.3285,165.6354,9954.0
2020-06-23 10:30:00,183.58,183.67,183.11,183.15,13766.0,165.7167,165.7979,165.2924,165.3285,13766.0
2020-06-23 10:35:00,183.14,183.18,182.77,182.84,18412.0,165.3195,165.3556,164.9855,165.0487,18412.0
2020-06-23 10:40:00,182.84,183.14,182.62,182.63,11310.0,165.0487,165.3195,164.8501,164.8591,11310.0
2020-06-23 10:45:00,182.69,182.75,182.32,182.38,11659.0,164.9133,164.9674,164.5793,164.6334,11659.0
2020-06-23 10:50:00,182.38,182.56,182.38,182.48,6156.0,164.6334,164.7959,164.6334,164.7237,6156.0
2020-06-23 10:55:00,182.44,182.91,182.38,182.91,7540.0,164.6876,165.1119,164.6334,165.1119,7540.0
2020-06-23 11:00:00,182.86,182.86,182.28,182.28,19996.0,165.0667,165.0667,164.5432,164.5432,19996.0
2020-06-23 11:05:00,182.31,182.46,181.86,181.99,13255.0,164.5702,164.7056,164.164,164.2814,13255.0
2020-06-23 11:10:00,182.03,182.03,181.37,181.51,13667.0,164.3175,164.3175,163.7217,163.8481,13667.0
2020-06-23 11:15:00,181.46,181.65,181.33,181.39,16830.0,163.8029,163.9745,163.6856,163.7398,16830.0
2020-06-23 11:20:00,181.43,181.62,181.06,181.62,22618.0,163.7759,163.9474,163.4419,163.9474,22618.0
2020-06-23 11:25:00,181.69,181.95,181.63,181.77,8121.0,164.0106,164.2453,163.9564,164.0828,8121.0
2020-06-23 11:30:00,181.78,181.92,181.67,181.73,5743.0,164.0918,164.2182,163.9925,164.0467,5743.0
2020-06-23 11:35:00,181.72,182.02,181.67,181.81,27282.0,164.0376,164.3085,163.9925,164.1189,27282.0
2020-06-23 11:40:00,181.81,181.85,181.37,181.37,29514.0,164.1189,164.155,163.7217,163.7217,29514.0
2020-06-23 11:45:00,181.34,181.36,180.03,180.11,56353.0,163.6946,163.7127,162.5121,162.5843,56353.0
2020-06-23 11:50:00,180.17,180.35,179.63,179.92,28755.0,162.6385,162.801,162.151,162.4128,28755.0
2020-06-23 11:55:00,179.93,180.46,179.85,180.3,28987.0,162.4218,162.9003,162.3496,162.7558,28987.0
2020-06-23 12:00:00,180.37,180.44,180.07,180.11,17691.0,162.819,162.8822,162.5482,162.5843,17691.0
2020-06-23 12:05:00,180.1,180.13,179.9,180.01,17636.0,162.5753,162.6024,162.3947,162.494,17636.0
2020-06-23 12:10:00,180.01,180.05,179.82,179.84,11033.0,162.494,162.5301,162.3225,162.3406,11033.0
2020-06-23 12:15:00,179.78,179.83,179.21,179.55,35267.0,162.2864,162.3316,161.7719,162.0788,35267.0
2020-06-23 12:20:00,179.55,179.6,179.31,179.57,12496.0,162.0788,162.1239,161.8622,162.0969,12496.0
2020-06-23 12:25:00,179.47,179.51,179.22,179.51,28600.0,162.0066,162.0427,161.7809,162.0427,28600.0
2020-06-23 12:30:00,179.53,180.19,179.48,180.17,20003.0,162.0607,162.6565,162.0156,162.6385,20003.0
2020-06-23 12:35:00,180.1,180.1,179.53,179.72,17964.0,162.5753,162.5753,162.0607,162.2323,17964.0
2020-06-23 12:40:00,179.7,179.78,179.47,179.57,20919.0,162.2142,162.2864,162.0066,162.0969,20919.0
2020-06-23 12:45:00,179.59,179.77,179.49,179.77,11740.0,162.1149,162.2774,162.0246,162.2774,11740.0
2020-06-23 12:50:00,179.77,180.0,179.73,179.86,11104.0,162.2774,162.485,162.2413,162.3586,11104.0
2020-06-23 12:55:00,179.86,179.95,179.69,179.84,8626.0,162.3586,162.4399,162.2052,162.3406,8626.0
2020-06-23 13:00:00,179.87,180.28,179.86,180.2,6494.0,162.3677,162.7378,162.3586,162.6656,6494.0
2020-06-23 13:05:00,180.24,180.28,180.04,180.2,17091.0,162.7017,162.7378,162.5211,162.6656,17091.0
2020-06-23 13:10:00,180.2,180.3,180.01,180.05,12976.0,162.6656,162.7558,162.494,162.5301,12976.0
2020-06-23 13:15:00,180.03,180.03,179.83,179.91,10641.0,162.5121,162.5121,162.3316,162.4038,10641.0
2020-06-23 13:20:00,179.95,180.23,179.89,179.95,14982.0,162.4399,162.6926,162.3857,162.4399,14982.0
2020-06-23 13:25:00,179.91,179.91,179.64,179.73,13626.0,162.4038,162.4038,162.16,162.2413,13626.0
2020-06-23 13:30:00,179.69,180.23,179.61,180.23,13881.0,162.2052,162.6926,162.133,162.6926,13881.0
2020-06-23 13:35:00,180.23,180.42,180.2,180.35,12248.0,162.6926,162.8641,162.6656,162.801,12248.0
2020-06-23 13:40:00,180.43,180.43,180.04,180.07,10828.0,162.8732,162.8732,162.5211,162.5482,10828.0
2020-06-23 13:45:00,180.07,180.22,180.03,180.1,9133.0,162.5482,162.6836,162.5121,162.5753,9133.0
2020-06-23 13:50:00,180.12,180.15,179.9,180.04,23558.0,162.5933,162.6204,162.3947,162.5211,23558.0
2020-06-23 13:55:00,180.08,180.19,180.05,180.11,10035.0,162.5572,162.6565,162.5301,162.5843,10035.0
2020-06-23 14:00:00,180.1,180.1,179.56,179.6,14617.0,162.5753,162.5753,162.0878,162.1239,14617.0
2020-06-23 14:05:00,179.61,179.78,179.6,179.78,7453.0,162.133,162.2864,162.1239,162.2864,7453.0
2020-06-23 14:10:00,179.75,179.86,179.67,179.72,9210.0,162.2593,162.3586,162.1871,162.2323,9210.0
2020-06-23 14:15:00,179.72,179.89,179.72,179.78,7076.0,162.2323,162.3857,162.2323,162.2864,7076.0
2020-06-23 14:20:00,179.81,179.87,179.7,179.82,13977.0,162.3135,162.3677,162.2142,162.3225,13977.0
2020-06-23 14:25:00,179.81,180.05,179.68,180.03,12095.0,162.3135,162.5301,162.1962,162.5121,12095.0
2020-06-23 14:30:00,180.05,180.18,179.9,180.18,6661.0,162.5301,162.6475,162.3947,162.6475,6661.0
2020-06-23 14:35:00,180.15,180.35,180.14,180.17,13792.0,162.6204,162.801,162.6114,162.6385,13792.0
2020-06-23 14:40:00,180.17,180.31,180.14,180.14,7118.0,162.6385,162.7648,162.6114,162.6114,7118.0
2020-06-23 14:45:00,180.16,180.27,180.03,180.11,7012.0,162.6294,162.7287,162.5121,162.5843,7012.0
2020-06-23 14:50:00,180.16,180.37,180.01,180.3,6626.0,162.6294,162.819,162.494,162.7558,6626.0
2020-06-23 14:55:00,180.4,180.4,180.16,180.25,5764.0,162.8461,162.8461,162.6294,162.7107,5764.0
2020-06-23 15:00:00,180.14,180.23,179.94,180.05,9665.0,162.6114,162.6926,162.4309,162.5301,9665.0
2020-06-23 15:05:00,179.95,179.98,179.72,179.85,10056.0,162.4399,162.467,162.2323,162.3496,10056.0
2020-06-23 15:10:00,179.86,179.89,179.65,179.71,9268.0,162.3586,162.3857,162.1691,162.2232,9268.0
2020-06-23 15:15:00,179.72,179.76,179.51,179.56,38748.0,162.2323,162.2684,162.0427,162.0878,38748.0
2020-06-23 15:20:00,179.55,179.59,179.08,179.08,29866.0,162.0788,162.1149,161.6545,161.6545,29866.0
2020-06-23 15:25:00,179.11,179.11,178.23,178.35,56617.0,161.6816,161.6816,160.8872,160.9956,56617.0
2020-06-23 15:30:00,178.32,178.4,178.05,178.08,57965.0,160.9685,161.0407,160.7248,160.7518,57965.0
2020-06-23 15:35:00,178.08,178.27,177.95,177.95,53085.0,160.7518,160.9234,160.6345,160.6345,53085.0
2020-06-23 15:40:00,177.95,177.96,177.61,177.91,47355.0,160.6345,160.6435,160.3276,160.5984,47355.0
2020-06-23 15:45:00,177.91,178.04,177.18,177.34,71511.0,160.5984,160.7157,159.9394,160.0838,71511.0
2020-06-23 15:50:00,177.22,177.35,177.0,177.35,93830.0,159.9755,160.0929,159.7769,160.0929,93830.0
2020-06-23 15:55:00,177.39,177.72,177.19,177.29,138911.0,160.129,160.4269,159.9484,160.0387,138911.0
2020-06-24 09:30:00,175.64,175.99,175.2,175.59,35924.0,158.5493,158.8652,158.1521,158.5041,35924.0
2020-06-24 09:35:00,175.59,175.64,174.35,174.78,52130.0,158.5041,158.5493,157.3848,157.7729,52130.0
2020-06-24 09:40:00,174.74,175.25,174.42,175.16,43353.0,157.7368,158.1972,157.448,158.116,43353.0
2020-06-24 09:45:00,175.18,175.18,174.76,174.92,32431.0,158.134,158.134,157.7549,157.8993,32431.0
2020-06-24 09:50:00,174.96,175.0,174.58,174.6,21061.0,157.9354,157.9715,157.5924,157.6105,21061.0
2020-06-24 09:55:00,174.72,175.16,174.58,174.75,22529.0,157.7188,158.116,157.5924,157.7459,22529.0
2020-06-24 10:00:00,174.85,175.05,174.06,174.17,19978.0,157.8361,158.0167,157.123,157.2223,19978.0
2020-06-24 10:05:00,174.22,174.34,173.74,173.82,15964.0,157.2674,157.3758,156.8341,156.9064,15964.0
2020-06-24 10:10:00,173.86,173.92,173.41,173.56,25573.0,156.9425,156.9966,156.5363,156.6717,25573.0
2020-06-24 10:15:00,173.59,173.74,173.14,173.27,19316.0,156.6987,156.8341,156.2925,156.4099,19316.0
2020-06-24 10:20:00,173.25,173.57,173.21,173.57,11768.0,156.3918,156.6807,156.3557,156.6807,11768.0
2020-06-24 10:25:00,173.64,173.72,173.22,173.35,12674.0,156.7439,156.8161,156.3647,156.4821,12674.0
2020-06-24 10:30:00,173.28,173.38,172.88,172.91,32366.0,156.4189,156.5092,156.0578,156.0849,32366.0
2020-06-24 10:35:00,172.89,173.22,172.76,172.84,19603.0,156.0669,156.3647,155.9495,156.0217,19603.0
2020-06-24 10:40:00,172.85,172.92,172.61,172.91,18438.0,156.0307,156.0939,155.8141,156.0849,18438.0
2020-06-24 10:45:00,172.98,172.98,172.26,172.43,10379.0,156.1481,156.1481,155.4982,155.6516,10379.0
2020-06-24 10:50:00,172.5,172.91,172.32,172.32,18501.0,155.7148,156.0849,155.5523,155.5523,18501.0
2020-06-24 10:55:00,172.37,172.72,172.37,172.62,8445.0,155.5975,155.9134,155.5975,155.8231,8445.0
2020-06-24 11:00:00,172.61,172.62,172.25,172.37,6070.0,155.8141,155.8231,155.4891,155.5975,6070.0
2020-06-24 11:05:00,172.21,172.24,171.37,171.55,31585.0,155.453,155.4801,154.6948,154.8572,31585.0
2020-06-24 11:10:00,171.6,171.71,171.35,171.47,15000.0,154.9024,155.0017,154.6767,154.785,15000.0
2020-06-24 11:15:00,171.35,171.42,170.89,170.93,31579.0,154.6767,154.7399,154.2615,154.2976,31579.0
2020-06-24 11:20:00,170.92,171.0,170.62,170.75,23479.0,154.2885,154.3608,154.0177,154.1351,23479.0
2020-06-24 11:25:00,170.8,170.97,170.41,170.64,18166.0,154.1802,154.3337,153.8282,154.0358,18166.0
2020-06-24 11:30:00,170.67,170.77,170.09,170.12,17125.0,154.0629,154.1531,153.5393,153.5664,17125.0
2020-06-24 11:35:00,170.1,170.15,169.62,169.71,34963.0,153.5483,153.5935,153.115,153.1963,34963.0
2020-06-24 11:40:00,169.66,169.71,169.12,169.18,32998.0,153.1512,153.1963,152.6637,152.7179,32998.0
2020-06-24 11:45:00,169.19,169.39,168.3,168.45,43450.0,152.7269,152.9074,151.9235,152.0589,43450.0
2020-06-24 11:50:00,168.39,169.1,168.38,169.01,29710.0,152.0047,152.6456,151.9957,152.5644,29710.0
2020-06-24 11:55:00,169.0,169.35,169.0,169.13,25361.0,152.5554,152.8713,152.5554,152.6727,25361.0
2020-06-24 12:00:00,169.13,169.36,169.0,169.28,22436.0,152.6727,152.8803,152.5554,152.8081,22436.0
2020-06-24 12:05:00,169.29,169.31,168.9,169.23,32113.0,152.8172,152.8352,152.4651,152.763,32113.0
2020-06-24 12:10:00,169.28,170.1,169.03,170.0,27160.0,152.8081,153.5483,152.5825,153.4581,27160.0
2020-06-24 12:15:00,169.93,170.41,169.88,170.0,21261.0,153.3949,153.8282,153.3497,153.4581,21261.0
2020-06-24 12:20:00,169.98,170.18,169.82,169.91,15027.0,153.44,153.6206,153.2956,153.3768,15027.0
2020-06-24 12:25:00,169.83,169.88,169.36,169.76,42918.0,153.3046,153.3497,152.8803,153.2414,42918.0
2020-06-24 12:30:00,169.74,169.87,169.64,169.69,7305.0,153.2234,153.3407,153.1331,153.1782,7305.0
2020-06-24 12:35:00,169.64,169.89,169.5,169.53,9903.0,153.1331,153.3588,153.0067,153.0338,9903.0
2020-06-24 12:40:00,169.53,170.0,169.33,169.87,15843.0,153.0338,153.4581,152.8533,153.3407,15843.0
2020-06-24 12:45:00,169.91,169.91,169.32,169.32,13863.0,153.3768,153.3768,152.8442,152.8442,13863.0
2020-06-24 12:50:00,169.31,169.35,168.97,169.25,16229.0,152.8352,152.8713,152.5283,152.781,16229.0
2020-06-24 12:55:00,169.25,169.65,169.14,169.45,12944.0,152.781,153.1421,152.6818,152.9616,12944.0
2020-06-24 13:00:00,169.44,169.61,168.63,169.35,42776.0,152.9526,153.106,152.2214,152.8713,42776.0
2020-06-24 13:05:00,169.45,169.45,168.84,168.95,13189.0,152.9616,152.9616,152.4109,152.5102,13189.0
2020-06-24 13:10:00,168.97,169.05,168.8,169.05,14891.0,152.5283,152.6005,152.3748,152.6005,14891.0
2020-06-24 13:15:00,169.05,169.58,169.05,169.48,13500.0,152.6005,153.0789,152.6005,152.9887,13500.0
2020-06-24 13:20:00,169.46,169.53,169.12,169.28,15505.0,152.9706,153.0338,152.6637,152.8081,15505.0
2020-06-24 13:25:00,169.32,169.32,168.99,169.25,16537.0,152.8442,152.8442,152.5463,152.781,16537.0
2020-06-24 13:30:00,169.23,169.27,168.88,168.93,12684.0,152.763,152.7991,152.4471,152.4922,12684.0
2020-06-24 13:35:00,168.88,169.13,168.46,168.54,14999.0,152.4471,152.6727,152.0679,152.1401,14999.0
2020-06-24 13:40:00,168.54,168.75,168.43,168.52,8237.0,152.1401,152.3297,152.0408,152.1221,8237.0
2020-06-24 13:45:00,168.55,168.57,168.11,168.4,18082.0,152.1492,152.1672,151.752,152.0138,18082.0
2020-06-24 13:50:00,168.44,168.58,168.05,168.51,15099.0,152.0499,152.1762,151.6978,152.1131,15099.0
2020-06-24 13:55:00,168.52,168.54,168.27,168.45,11774.0,152.1221,152.1401,151.8964,152.0589,11774.0
2020-06-24 14:00:00,168.43,168.56,168.21,168.31,29669.0,152.0408,152.1582,151.8422,151.9325,29669.0
2020-06-24 14:05:00,168.35,169.18,168.24,168.8,23921.0,151.9686,152.7179,151.8693,152.3748,23921.0
2020-06-24 14:10:00,169.06,169.06,168.51,168.71,13072.0,152.6095,152.6095,152.1131,152.2936,13072.0
2020-06-24 14:15:00,168.79,169.1,168.71,168.8,17926.0,152.3658,152.6456,152.2936,152.3748,17926.0
2020-06-24 14:20:00,168.87,169.05,168.63,168.94,13162.0,152.438,152.6005,152.2214,152.5012,13162.0
2020-06-24 14:25:00,168.93,169.27,168.82,169.19,15456.0,152.4922,152.7991,152.3929,152.7269,15456.0
2020-06-24 14:30:00,169.15,169.17,168.87,168.93,19095.0,152.6908,152.7088,152.438,152.4922,19095.0
2020-06-24 14:35:00,169.01,169.09,168.75,168.94,14803.0,152.5644,152.6366,152.3297,152.5012,14803.0
2020-06-24 14:40:00,169.03,169.22,168.83,168.94,18637.0,152.5825,152.754,152.4019,152.5012,18637.0
2020-06-24 14:45:00,168.98,169.38,168.98,169.28,20824.0,152.5373,152.8984,152.5373,152.8081,20824.0
2020-06-24 14:50:00,169.22,169.36,168.94,169.22,20856.0,152.754,152.8803,152.5012,152.754,20856.0
2020-06-24 14:55:00,169.26,169.36,169.11,169.28,11790.0,152.7901,152.8803,152.6547,152.8081,11790.0
2020-06-24 15:00:00,169.35,169.89,169.35,169.78,18702.0,152.8713,153.3588,152.8713,153.2595,18702.0
2020-06-24 15:05:00,169.82,169.86,169.58,169.83,19099.0,153.2956,153.3317,153.0789,153.3046,19099.0
2020-06-24 15:10:00,169.83,170.16,169.61,170.07,34097.0,153.3046,153.6025,153.106,153.5213,34097.0
2020-06-24 15:15:00,170.12,170.52,169.85,170.52,28421.0,153.5664,153.9275,153.3227,153.9275,28421.0
2020-06-24 15:20:00,170.53,170.59,170.1,170.25,28846.0,153.9365,153.9907,153.5483,153.6837,28846.0
2020-06-24 15:25:00,170.21,170.26,169.81,169.89,19303.0,153.6476,153.6928,153.2866,153.3588,19303.0
2020-06-24 15:30:00,169.92,170.05,169.83,169.96,19972.0,153.3859,153.5032,153.3046,153.422,19972.0
2020-06-24 15:35:00,169.89,169.96,169.04,169.19,63203.0,153.3588,153.422,152.5915,152.7269,63203.0
2020-06-24 15:40:00,169.16,169.28,168.93,169.02,66013.0,152.6998,152.8081,152.4922,152.5734,66013.0
2020-06-24 15:45:00,169.05,169.11,168.44,168.84,92686.0,152.6005,152.6547,152.0499,152.4109,92686.0
2020-06-24 15:50:00,168.8,168.81,167.97,168.27,94099.0,152.3748,152.3839,151.6256,151.8964,94099.0
2020-06-24 15:55:00,168.3,168.62,168.14,168.29,133940.0,151.9235,152.2124,151.7791,151.9145,133940.0
2020-06-25 09:30:00,167.16,167.61,165.13,165.82,67316.0,150.8944,151.3006,149.0619,149.6848,67316.0
2020-06-25 09:35:00,165.99,166.26,165.05,165.57,31373.0,149.8383,150.082,148.9897,149.4591,31373.0
2020-06-25 09:40:00,165.48,165.72,164.28,164.34,68966.0,149.3779,149.5945,148.2947,148.3488,68966.0
2020-06-25 09:45:00,164.34,164.77,163.8,164.13,39387.0,148.3488,148.737,147.8614,148.1593,39387.0
2020-06-25 09:50:00,164.14,164.8,163.69,164.69,30905.0,148.1683,148.7641,147.7621,148.6648,30905.0
2020-06-25 09:55:00,164.77,164.94,164.22,164.72,26021.0,148.737,148.8904,148.2405,148.6918,26021.0
2020-06-25 10:00:00,164.83,166.25,164.74,165.81,30492.0,148.7911,150.073,148.7099,149.6758,30492.0
2020-06-25 10:05:00,165.93,166.06,164.65,165.06,36979.0,149.7841,149.9015,148.6287,148.9988,36979.0
2020-06-25 10:10:00,165.06,165.67,164.88,165.52,32600.0,148.9988,149.5494,148.8363,149.414,32600.0
2020-06-25 10:15:00,165.47,166.37,165.06,166.22,22464.0,149.3689,150.1813,148.9988,150.0459,22464.0
2020-06-25 10:20:00,166.2,166.42,165.95,166.2,24539.0,150.0278,150.2264,149.8022,150.0278,24539.0
2020-06-25 10:25:00,166.22,166.45,166.06,166.21,19986.0,150.0459,150.2535,149.9015,150.0369,19986.0
2020-06-25 10:30:00,166.26,166.5,165.89,166.16,20745.0,150.082,150.2986,149.748,149.9917,20745.0
2020-06-25 10:35:00,166.11,166.39,165.79,166.0,35961.0,149.9466,150.1993,149.6577,149.8473,35961.0
2020-06-25 10:40:00,165.97,166.16,165.6,165.72,15013.0,149.8202,149.9917,149.4862,149.5945,15013.0
2020-06-25 10:45:00,165.79,166.29,165.54,165.8,10870.0,149.6577,150.1091,149.4321,149.6668,10870.0
2020-06-25 10:50:00,165.8,165.97,165.36,165.82,13775.0,149.6668,149.8202,149.2696,149.6848,13775.0
2020-06-25 10:55:00,165.82,165.87,165.1,165.52,22677.0,149.6848,149.7299,149.0349,149.414,22677.0
2020-06-25 11:00:00,165.4,165.47,164.84,164.99,13127.0,149.3057,149.3689,148.8002,148.9356,13127.0
2020-06-25 11:05:00,164.91,164.95,164.49,164.69,13807.0,148.8634,148.8995,148.4842,148.6648,13807.0
2020-06-25 11:10:00,164.7,165.14,164.44,165.06,16488.0,148.6738,149.071,148.4391,148.9988,16488.0
2020-06-25 11:15:00,165.07,165.29,165.04,165.29,12148.0,149.0078,149.2064,148.9807,149.2064,12148.0
2020-06-25 11:20:00,165.24,165.54,165.08,165.52,15727.0,149.1612,149.4321,149.0168,149.414,15727.0
2020-06-25 11:25:00,165.46,165.51,165.1,165.18,16395.0,149.3598,149.405,149.0349,149.1071,16395.0
2020-06-25 11:30:00,165.24,165.24,164.41,164.68,20298.0,149.1612,149.1612,148.412,148.6557,20298.0
2020-06-25 11:35:00,164.56,164.95,164.51,164.94,15794.0,148.5474,148.8995,148.5023,148.8904,15794.0
2020-06-25 11:40:00,164.91,164.98,164.46,164.78,10862.0,148.8634,148.9265,148.4571,148.746,10862.0
2020-06-25 11:45:00,164.77,165.41,164.77,165.29,7164.0,148.737,149.3147,148.737,149.2064,7164.0
2020-06-25 11:50:00,165.36,165.5,165.17,165.46,7129.0,149.2696,149.3959,149.0981,149.3598,7129.0
2020-06-25 11:55:00,165.5,165.88,165.5,165.85,8697.0,149.3959,149.739,149.3959,149.7119,8697.0
2020-06-25 12:00:00,165.9,166.2,165.9,165.94,11588.0,149.757,150.0278,149.757,149.7931,11588.0
2020-06-25 12:05:00,165.93,166.31,165.91,166.16,10606.0,149.7841,150.1271,149.766,149.9917,10606.0
2020-06-25 12:10:00,166.15,166.56,166.06,166.42,10596.0,149.9827,150.3528,149.9015,150.2264,10596.0
2020-06-25 12:15:00,166.5,166.91,166.49,166.88,19728.0,150.2986,150.6687,150.2896,150.6417,19728.0
2020-06-25 12:20:00,166.86,167.41,166.76,167.33,16724.0,150.6236,151.1201,150.5333,151.0479,16724.0
2020-06-25 12:25:00,167.36,167.6,167.26,167.59,51108.0,151.075,151.2916,150.9847,151.2826,51108.0
2020-06-25 12:30:00,167.71,167.82,167.33,167.6,27146.0,151.3909,151.4902,151.0479,151.2916,27146.0
2020-06-25 12:35:00,167.48,167.83,167.38,167.78,9640.0,151.1833,151.4992,151.093,151.4541,9640.0
2020-06-25 12:40:00,167.78,168.24,167.73,168.15,18230.0,151.4541,151.8693,151.409,151.7881,18230.0
2020-06-25 12:45:00,168.11,168.24,167.95,167.99,13862.0,151.752,151.8693,151.6075,151.6437,13862.0
2020-06-25 12:50:00,167.99,168.25,167.9,168.18,16956.0,151.6437,151.8784,151.5624,151.8152,16956.0
2020-06-25 12:55:00,168.14,168.22,167.75,168.13,11811.0,151.7791,151.8513,151.427,151.77,11811.0
2020-06-25 13:00:00,168.1,168.1,167.34,167.64,17128.0,151.7429,151.7429,151.0569,151.3277,17128.0
2020-06-25 13:05:00,167.57,167.63,167.18,167.23,10527.0,151.2645,151.3187,150.9125,150.9576,10527.0
2020-06-25 13:10:00,167.17,167.36,166.97,167.25,11232.0,150.9034,151.075,150.7229,150.9757,11232.0
2020-06-25 13:15:00,167.27,167.47,167.11,167.26,11326.0,150.9937,151.1743,150.8493,150.9847,11326.0
2020-06-25 13:20:00,167.21,167.36,166.91,166.91,14832.0,150.9396,151.075,150.6687,150.6687,14832.0
2020-06-25 13:25:00,166.89,167.57,166.89,167.51,16688.0,150.6507,151.2645,150.6507,151.2104,16688.0
2020-06-25 13:30:00,167.44,167.48,167.18,167.37,21011.0,151.1472,151.1833,150.9125,151.084,21011.0
2020-06-25 13:35:00,167.38,167.87,167.38,167.85,8816.0,151.093,151.5353,151.093,151.5173,8816.0
2020-06-25 13:40:00,167.81,168.09,167.75,167.75,14537.0,151.4812,151.7339,151.427,151.427,14537.0
2020-06-25 13:45:00,167.81,167.93,167.8,167.86,10175.0,151.4812,151.5895,151.4721,151.5263,10175.0
2020-06-25 13:50:00,167.85,168.1,167.75,167.93,12967.0,151.5173,151.7429,151.427,151.5895,12967.0
2020-06-25 13:55:00,167.89,167.92,167.7,167.83,7736.0,151.5534,151.5805,151.3819,151.4992,7736.0
2020-06-25 14:00:00,167.8,167.89,167.67,167.71,10262.0,151.4721,151.5534,151.3548,151.3909,10262.0
2020-06-25 14:05:00,167.68,167.95,167.68,167.9,10307.0,151.3638,151.6075,151.3638,151.5624,10307.0
2020-06-25 14:10:00,167.9,168.14,167.77,167.89,14241.0,151.5624,151.7791,151.4451,151.5534,14241.0
2020-06-25 14:15:00,167.88,168.02,167.79,167.97,15322.0,151.5444,151.6707,151.4631,151.6256,15322.0
2020-06-25 14:20:00,168.0,168.01,167.35,167.54,22558.0,151.6527,151.6617,151.0659,151.2374,22558.0
2020-06-25 14:25:00,167.5,167.63,167.18,167.56,12963.0,151.2013,151.3187,150.9125,151.2555,12963.0
2020-06-25 14:30:00,167.51,167.83,167.26,167.77,19498.0,151.2104,151.4992,150.9847,151.4451,19498.0
2020-06-25 14:35:00,167.76,168.02,167.55,167.95,36191.0,151.436,151.6707,151.2465,151.6075,36191.0
2020-06-25 14:40:00,168.03,168.34,167.93,168.22,17234.0,151.6798,151.9596,151.5895,151.8513,17234.0
2020-06-25 14:45:00,168.19,168.44,168.02,168.34,17404.0,151.8242,152.0499,151.6707,151.9596,17404.0
2020-06-25 14:50:00,168.34,168.63,168.33,168.48,46559.0,151.9596,152.2214,151.9506,152.086,46559.0
2020-06-25 14:55:00,168.46,168.66,168.28,168.48,18298.0,152.0679,152.2485,151.9054,152.086,18298.0
2020-06-25 15:00:00,168.45,169.08,168.4,169.05,18247.0,152.0589,152.6276,152.0138,152.6005,18247.0
2020-06-25 15:05:00,169.08,169.95,169.08,169.95,33603.0,152.6276,153.4129,152.6276,153.4129,33603.0
2020-06-25 15:10:00,169.99,170.12,169.75,170.05,34089.0,153.449,153.5664,153.2324,153.5032,34089.0
2020-06-25 15:15:00,169.98,170.37,169.97,170.17,22699.0,153.44,153.7921,153.431,153.6115,22699.0
2020-06-25 15:20:00,170.2,170.44,170.06,170.22,25013.0,153.6386,153.8553,153.5122,153.6567,25013.0
2020-06-25 15:25:00,170.28,170.47,170.07,170.19,28984.0,153.7108,153.8823,153.5213,153.6296,28984.0
2020-06-25 15:30:00,170.18,170.79,170.15,170.66,29962.0,153.6206,154.1712,153.5935,154.0538,29962.0
2020-06-25 15:35:00,170.71,170.71,170.18,170.23,29209.0,154.099,154.099,153.6206,153.6657,29209.0
2020-06-25 15:40:00,170.22,170.39,170.08,170.32,47603.0,153.6567,153.8101,153.5303,153.7469,47603.0
2020-06-25 15:45:00,170.34,170.56,170.12,170.3,46467.0,153.765,153.9636,153.5664,153.7289,46467.0
2020-06-25 15:50:00,170.36,171.75,170.27,171.73,98768.0,153.783,155.0378,153.7018,155.0197,98768.0
2020-06-25 15:55:00,171.67,171.71,170.68,170.79,134824.0,154.9656,155.0017,154.0719,154.1712,134824.0
2020-06-26 09:30:00,171.0,171.14,170.0,170.83,45247.0,154.3608,154.4871,153.4581,154.2073,45247.0
2020-06-26 09:35:00,171.09,172.24,170.95,172.12,25401.0,154.442,155.4801,154.3156,155.3718,25401.0
2020-06-26 09:40:00,172.18,172.58,171.83,172.55,25891.0,155.4259,155.787,155.11,155.7599,25891.0
2020-06-26 09:45:00,172.54,172.9,172.4,172.8,17714.0,155.7509,156.0759,155.6245,155.9856,17714.0
2020-06-26 09:50:00,172.81,173.21,172.4,173.13,33066.0,155.9946,156.3557,155.6245,156.2835,33066.0
2020-06-26 09:55:00,173.1,173.15,172.77,172.92,22051.0,156.2564,156.3016,155.9585,156.0939,22051.0
2020-06-26 10:00:00,173.01,173.98,172.9,173.98,49550.0,156.1752,157.0508,156.0759,157.0508,49550.0
2020-06-26 10:05:00,173.83,174.17,173.2,173.25,27700.0,156.9154,157.2223,156.3467,156.3918,27700.0
2020-06-26 10:10:00,173.26,173.49,173.12,173.43,13923.0,156.4009,156.6085,156.2745,156.5543,13923.0
2020-06-26 10:15:00,173.47,173.79,173.35,173.35,17637.0,156.5904,156.8793,156.4821,156.4821,17637.0
2020-06-26 10:20:00,173.36,173.47,172.61,172.95,24427.0,156.4911,156.5904,155.8141,156.121,24427.0
2020-06-26 10:25:00,172.97,173.16,172.48,172.74,10239.0,156.1391,156.3106,155.6968,155.9315,10239.0
2020-06-26 10:30:00,172.71,172.71,171.51,171.72,13162.0,155.9044,155.9044,154.8211,155.0107,13162.0
2020-06-26 10:35:00,171.83,171.93,171.52,171.55,15183.0,155.11,155.2003,154.8302,154.8572,15183.0
2020-06-26 10:40:00,171.51,171.76,171.3,171.55,16628.0,154.8211,155.0468,154.6316,154.8572,16628.0
2020-06-26 10:45:00,171.63,171.92,171.1,171.23,13319.0,154.9295,155.1912,154.451,154.5684,13319.0
2020-06-26 10:50:00,171.27,171.69,171.0,171.0,9896.0,154.6045,154.9836,154.3608,154.3608,9896.0
2020-06-26 10:55:00,171.0,171.0,170.59,170.75,55711.0,154.3608,154.3608,153.9907,154.1351,55711.0
2020-06-26 11:00:00,170.83,171.45,170.81,171.23,12105.0,154.2073,154.767,154.1893,154.5684,12105.0
2020-06-26 11:05:00,171.16,171.45,170.91,171.42,13065.0,154.5052,154.767,154.2795,154.7399,13065.0
2020-06-26 11:10:00,171.33,171.33,170.7,170.76,12201.0,154.6587,154.6587,154.09,154.1441,12201.0
2020-06-26 11:15:00,170.7,170.7,170.29,170.53,21419.0,154.09,154.09,153.7199,153.9365,21419.0
2020-06-26 11:20:00,170.44,170.89,170.4,170.79,13835.0,153.8553,154.2615,153.8191,154.1712,13835.0
2020-06-26 11:25:00,170.76,170.89,170.52,170.53,11993.0,154.1441,154.2615,153.9275,153.9365,11993.0
2020-06-26 11:30:00,170.59,170.74,170.22,170.35,22237.0,153.9907,154.1261,153.6567,153.774,22237.0
2020-06-26 11:35:00,170.35,170.75,170.34,170.69,10577.0,153.774,154.1351,153.765,154.0809,10577.0
2020-06-26 11:40:00,170.6,170.6,170.17,170.17,6551.0,153.9997,153.9997,153.6115,153.6115,6551.0
2020-06-26 11:45:00,170.18,170.19,169.94,170.07,11327.0,153.6206,153.6296,153.4039,153.5213,11327.0
2020-06-26 11:50:00,170.09,170.28,170.01,170.1,9132.0,153.5393,153.7108,153.4671,153.5483,9132.0
2020-06-26 11:55:00,170.12,170.5,170.06,170.34,6917.0,153.5664,153.9094,153.5122,153.765,6917.0
2020-06-26 12:00:00,170.31,170.32,170.1,170.31,15961.0,153.7379,153.7469,153.5483,153.7379,15961.0
2020-06-26 12:05:00,170.41,170.44,170.04,170.11,5025.0,153.8282,153.8553,153.4942,153.5574,5025.0
2020-06-26 12:10:00,170.09,170.23,170.05,170.19,5226.0,153.5393,153.6657,153.5032,153.6296,5226.0
2020-06-26 12:15:00,170.23,170.51,170.09,170.25,6948.0,153.6657,153.9184,153.5393,153.6837,6948.0
2020-06-26 12:20:00,170.2,170.75,169.93,170.57,8690.0,153.6386,154.1351,153.3949,153.9726,8690.0
2020-06-26 12:25:00,170.56,170.69,170.45,170.53,8031.0,153.9636,154.0809,153.8643,153.9365,8031.0
2020-06-26 12:30:00,170.54,170.6,170.2,170.59,7152.0,153.9455,153.9997,153.6386,153.9907,7152.0
2020-06-26 12:35:00,170.49,170.66,170.2,170.57,5306.0,153.9004,154.0538,153.6386,153.9726,5306.0
2020-06-26 12:40:00,170.56,170.57,170.17,170.29,12071.0,153.9636,153.9726,153.6115,153.7199,12071.0
2020-06-26 12:45:00,170.42,170.42,170.01,170.16,8530.0,153.8372,153.8372,153.4671,153.6025,8530.0
2020-06-26 12:50:00,170.0,170.12,169.83,170.12,6651.0,153.4581,153.5664,153.3046,153.5664,6651.0
2020-06-26 12:55:00,170.08,170.18,169.98,170.15,6453.0,153.5303,153.6206,153.44,153.5935,6453.0
2020-06-26 13:00:00,170.15,170.34,170.01,170.24,8339.0,153.5935,153.765,153.4671,153.6747,8339.0
2020-06-26 13:05:00,170.3,170.63,170.29,170.56,13923.0,153.7289,154.0268,153.7199,153.9636,13923.0
2020-06-26 13:10:00,170.58,170.58,169.96,169.97,10052.0,153.9816,153.9816,153.422,153.431,10052.0
2020-06-26 13:15:00,169.95,170.05,169.82,170.05,10036.0,153.4129,153.5032,153.2956,153.5032,10036.0
2020-06-26 13:20:00,170.07,170.19,169.89,170.05,6245.0,153.5213,153.6296,153.3588,153.5032,6245.0
2020-06-26 13:25:00,170.01,170.09,169.84,170.02,5632.0,153.4671,153.5393,153.3136,153.4761,5632.0
2020-06-26 13:30:00,170.03,170.47,169.84,170.44,13805.0,153.4851,153.8823,153.3136,153.8553,13805.0
2020-06-26 13:35:00,170.43,170.48,170.14,170.32,10651.0,153.8462,153.8914,153.5844,153.7469,10651.0
2020-06-26 13:40:00,170.36,170.43,170.13,170.25,6780.0,153.783,153.8462,153.5754,153.6837,6780.0
2020-06-26 13:45:00,170.32,170.75,170.25,170.43,34992.0,153.7469,154.1351,153.6837,153.8462,34992.0
2020-06-26 13:50:00,170.46,170.69,170.37,170.59,10484.0,153.8733,154.0809,153.7921,153.9907,10484.0
2020-06-26 13:55:00,170.63,170.75,170.51,170.62,16768.0,154.0268,154.1351,153.9184,154.0177,16768.0
2020-06-26 14:00:00,170.63,171.03,170.43,170.91,16875.0,154.0268,154.3878,153.8462,154.2795,16875.0
2020-06-26 14:05:00,170.88,170.94,170.64,170.66,13506.0,154.2524,154.3066,154.0358,154.0538,13506.0
2020-06-26 14:10:00,170.69,170.78,170.59,170.61,8632.0,154.0809,154.1622,153.9907,154.0087,8632.0
2020-06-26 14:15:00,170.63,170.93,170.54,170.76,10157.0,154.0268,154.2976,153.9455,154.1441,10157.0
2020-06-26 14:20:00,170.71,170.82,170.68,170.75,10658.0,154.099,154.1983,154.0719,154.1351,10658.0
2020-06-26 14:25:00,170.71,170.73,170.17,170.31,14457.0,154.099,154.117,153.6115,153.7379,14457.0
2020-06-26 14:30:00,170.34,170.46,170.11,170.12,33289.0,153.765,153.8733,153.5574,153.5664,33289.0
2020-06-26 14:35:00,170.09,170.28,169.98,170.08,10664.0,153.5393,153.7108,153.44,153.5303,10664.0
2020-06-26 14:40:00,170.01,170.44,169.99,170.13,16794.0,153.4671,153.8553,153.449,153.5754,16794.0
2020-06-26 14:45:00,170.15,170.16,169.89,170.02,11954.0,153.5935,153.6025,153.3588,153.4761,11954.0
2020-06-26 14:50:00,169.95,170.49,169.94,170.39,15360.0,153.4129,153.9004,153.4039,153.8101,15360.0
2020-06-26 14:55:00,170.32,170.38,170.06,170.21,14248.0,153.7469,153.8011,153.5122,153.6476,14248.0
2020-06-26 15:00:00,170.22,170.61,170.22,170.34,12689.0,153.6567,154.0087,153.6567,153.765,12689.0
2020-06-26 15:05:00,170.37,170.44,170.14,170.36,22203.0,153.7921,153.8553,153.5844,153.783,22203.0
2020-06-26 15:10:00,170.37,170.37,170.03,170.19,25596.0,153.7921,153.7921,153.4851,153.6296,25596.0
2020-06-26 15:15:00,170.18,170.22,169.85,169.87,23782.0,153.6206,153.6567,153.3227,153.3407,23782.0
2020-06-26 15:20:00,169.93,170.18,169.82,169.98,22471.0,153.3949,153.6206,153.2956,153.44,22471.0
2020-06-26 15:25:00,169.94,170.37,169.68,170.25,24797.0,153.4039,153.7921,153.1692,153.6837,24797.0
2020-06-26 15:30:00,170.14,170.32,170.08,170.17,29042.0,153.5844,153.7469,153.5303,153.6115,29042.0
2020-06-26 15:35:00,170.13,170.59,170.08,170.59,25789.0,153.5754,153.9907,153.5303,153.9907,25789.0
2020-06-26 15:40:00,170.56,171.16,170.44,170.96,23230.0,153.9636,154.5052,153.8553,154.3247,23230.0
2020-06-26 15:45:00,170.93,171.22,170.33,170.56,41344.0,154.2976,154.5594,153.756,153.9636,41344.0
2020-06-26 15:50:00,170.23,171.06,170.2,170.43,54174.0,153.6657,154.4149,153.6386,153.8462,54174.0
2020-06-26 15:55:00,170.44,170.46,168.64,169.59,455055.0,153.8553,153.8733,152.2304,153.088,455055.0
2020-06-29 09:30:00,171.8,172.09,171.1,171.26,29223.0,155.0829,155.3447,154.451,154.5955,29223.0
2020-06-29 09:35:00,171.26,171.84,170.5,170.84,14420.0,154.5955,155.119,153.9094,154.2163,14420.0
2020-06-29 09:40:00,170.77,172.21,170.77,172.0,18321.0,154.1531,155.453,154.1531,155.2635,18321.0
2020-06-29 09:45:00,172.0,172.25,171.43,171.99,14654.0,155.2635,155.4891,154.7489,155.2544,14654.0
2020-06-29 09:50:00,171.98,173.01,171.62,172.67,8609.0,155.2454,156.1752,154.9204,155.8683,8609.0
2020-06-29 09:55:00,172.78,172.79,172.2,172.28,6554.0,155.9676,155.9766,155.444,155.5162,6554.0
2020-06-29 10:00:00,172.33,172.58,171.98,172.46,7933.0,155.5613,155.787,155.2454,155.6787,7933.0
2020-06-29 10:05:00,172.64,172.98,172.5,172.75,7670.0,155.8412,156.1481,155.7148,155.9405,7670.0
2020-06-29 10:10:00,172.79,173.79,172.52,173.71,9191.0,155.9766,156.8793,155.7329,156.8071,9191.0
2020-06-29 10:15:00,173.64,173.75,173.23,173.64,11337.0,156.7439,156.8432,156.3738,156.7439,11337.0
2020-06-29 10:20:00,173.59,174.23,173.59,174.17,8235.0,156.6987,157.2765,156.6987,157.2223,8235.0
2020-06-29 10:25:00,174.08,174.22,173.72,173.81,11044.0,157.1411,157.2674,156.8161,156.8973,11044.0
2020-06-29 10:30:00,173.9,174.05,173.65,173.67,7251.0,156.9786,157.114,156.7529,156.771,7251.0
2020-06-29 10:35:00,173.79,173.95,173.23,173.93,12522.0,156.8793,157.0237,156.3738,157.0057,12522.0
2020-06-29 10:40:00,173.89,173.93,173.51,173.7,13495.0,156.9696,157.0057,156.6265,156.798,13495.0
2020-06-29 10:45:00,173.66,173.72,173.49,173.68,5839.0,156.7619,156.8161,156.6085,156.78,5839.0
2020-06-29 10:50:00,173.75,174.31,173.44,173.44,12608.0,156.8432,157.3487,156.5633,156.5633,12608.0
2020-06-29 10:55:00,173.39,173.56,173.35,173.47,9422.0,156.5182,156.6717,156.4821,156.5904,9422.0
2020-06-29 11:00:00,173.58,173.75,173.45,173.71,6432.0,156.6897,156.8432,156.5724,156.8071,6432.0
2020-06-29 11:05:00,173.66,173.84,173.47,173.47,6397.0,156.7619,156.9244,156.5904,156.5904,6397.0
2020-06-29 11:10:00,173.41,174.0,173.4,173.95,16220.0,156.5363,157.0688,156.5272,157.0237,16220.0
2020-06-29 11:15:00,173.95,174.19,173.76,173.91,9166.0,157.0237,157.2404,156.8522,156.9876,9166.0
2020-06-29 11:20:00,174.0,174.17,173.81,174.06,7470.0,157.0688,157.2223,156.8973,157.123,7470.0
2020-06-29 11:25:00,174.22,174.39,173.99,173.99,9830.0,157.2674,157.4209,157.0598,157.0598,9830.0
2020-06-29 11:30:00,174.0,174.0,173.46,173.59,5178.0,157.0688,157.0688,156.5814,156.6987,5178.0
2020-06-29 11:35:00,173.56,173.9,173.56,173.9,3241.0,156.6717,156.9786,156.6717,156.9786,3241.0
2020-06-29 11:40:00,173.92,174.14,173.89,174.13,11168.0,156.9966,157.1952,156.9696,157.1862,11168.0
2020-06-29 11:45:00,174.14,174.17,173.84,173.99,17963.0,157.1952,157.2223,156.9244,157.0598,17963.0
2020-06-29 11:50:00,174.02,174.12,173.86,174.12,10261.0,157.0869,157.1772,156.9425,157.1772,10261.0
2020-06-29 11:55:00,174.12,174.21,173.96,173.99,8540.0,157.1772,157.2584,157.0327,157.0598,8540.0
2020-06-29 12:00:00,174.09,174.16,173.99,173.99,6259.0,157.1501,157.2133,157.0598,157.0598,6259.0
2020-06-29 12:05:00,174.09,174.36,173.97,174.25,15825.0,157.1501,157.3938,157.0418,157.2945,15825.0
2020-06-29 12:10:00,174.25,174.63,174.18,174.62,5316.0,157.2945,157.6375,157.2313,157.6285,5316.0
2020-06-29 12:15:00,174.57,175.1,174.49,175.08,8489.0,157.5834,158.0618,157.5112,158.0438,8489.0
2020-06-29 12:20:00,174.99,175.15,174.91,174.94,3033.0,157.9625,158.1069,157.8903,157.9174,3033.0
2020-06-29 12:25:00,174.88,175.02,174.83,174.93,4100.0,157.8632,157.9896,157.8181,157.9084,4100.0
2020-06-29 12:30:00,174.87,174.87,174.32,174.35,4426.0,157.8542,157.8542,157.3577,157.3848,4426.0
2020-06-29 12:35:00,174.42,174.58,174.32,174.45,8408.0,157.448,157.5924,157.3577,157.4751,8408.0
2020-06-29 12:40:00,174.49,174.68,174.31,174.66,3723.0,157.5112,157.6827,157.3487,157.6646,3723.0
2020-06-29 12:45:00,174.65,174.82,174.64,174.74,4668.0,157.6556,157.8091,157.6466,157.7368,4668.0
2020-06-29 12:50:00,174.75,174.96,174.71,174.8,10225.0,157.7459,157.9354,157.7098,157.791,10225.0
2020-06-29 12:55:00,174.77,174.82,174.5,174.66,6962.0,157.7639,157.8091,157.5202,157.6646,6962.0
2020-06-29 13:00:00,174.71,175.01,174.63,175.01,8206.0,157.7098,157.9806,157.6375,157.9806,8206.0
2020-06-29 13:05:00,175.03,175.38,175.02,175.05,16748.0,157.9986,158.3146,157.9896,158.0167,16748.0
2020-06-29 13:10:00,175.05,175.25,174.96,175.14,6133.0,158.0167,158.1972,157.9354,158.0979,6133.0
2020-06-29 13:15:00,175.18,175.42,175.11,175.41,4727.0,158.134,158.3507,158.0708,158.3416,4727.0
2020-06-29 13:20:00,175.41,175.6,175.29,175.31,12136.0,158.3416,158.5132,158.2333,158.2514,12136.0
2020-06-29 13:25:00,175.33,175.4,175.1,175.16,7094.0,158.2694,158.3326,158.0618,158.116,7094.0
2020-06-29 13:30:00,175.15,175.21,174.9,175.14,7445.0,158.1069,158.1611,157.8813,158.0979,7445.0
2020-06-29 13:35:00,175.1,175.37,174.86,175.37,4047.0,158.0618,158.3055,157.8452,158.3055,4047.0
2020-06-29 13:40:00,175.22,175.26,175.04,175.04,3089.0,158.1701,158.2062,158.0076,158.0076,3089.0
2020-06-29 13:45:00,175.07,175.19,175.0,175.04,2796.0,158.0347,158.1431,157.9715,158.0076,2796.0
2020-06-29 13:50:00,174.96,175.12,174.89,174.89,3300.0,157.9354,158.0799,157.8722,157.8722,3300.0
2020-06-29 13:55:00,174.93,174.98,174.62,174.75,9602.0,157.9084,157.9535,157.6285,157.7459,9602.0
2020-06-29 14:00:00,174.75,174.76,174.57,174.6,5914.0,157.7459,157.7549,157.5834,157.6105,5914.0
2020-06-29 14:05:00,174.58,174.63,174.27,174.27,3421.0,157.5924,157.6375,157.3126,157.3126,3421.0
2020-06-29 14:10:00,174.3,174.41,174.3,174.36,2821.0,157.3397,157.439,157.3397,157.3938,2821.0
2020-06-29 14:15:00,174.42,174.53,174.35,174.42,6963.0,157.448,157.5473,157.3848,157.448,6963.0
2020-06-29 14:20:00,174.42,174.57,174.21,174.49,14248.0,157.448,157.5834,157.2584,157.5112,14248.0
2020-06-29 14:25:00,174.37,174.37,174.18,174.25,3712.0,157.4028,157.4028,157.2313,157.2945,3712.0
2020-06-29 14:30:00,174.25,174.51,174.25,174.46,7712.0,157.2945,157.5292,157.2945,157.4841,7712.0
2020-06-29 14:35:00,174.46,174.51,174.27,174.43,6972.0,157.4841,157.5292,157.3126,157.457,6972.0
2020-06-29 14:40:00,174.45,175.0,174.44,174.92,8427.0,157.4751,157.9715,157.466,157.8993,8427.0
2020-06-29 14:45:00,174.92,174.96,174.55,174.64,14695.0,157.8993,157.9354,157.5653,157.6466,14695.0
2020-06-29 14:50:00,174.61,174.65,174.52,174.62,10214.0,157.6195,157.6556,157.5382,157.6285,10214.0
2020-06-29 14:55:00,174.58,174.67,174.56,174.65,8842.0,157.5924,157.6737,157.5744,157.6556,8842.0
2020-06-29 15:00:00,174.54,174.59,174.12,174.12,18038.0,157.5563,157.6014,157.1772,157.1772,18038.0
2020-06-29 15:05:00,174.18,174.18,173.55,173.7,31037.0,157.2313,157.2313,156.6626,156.798,31037.0
2020-06-29 15:10:00,173.63,173.94,173.37,173.8,10632.0,156.7348,157.0147,156.5001,156.8883,10632.0
2020-06-29 15:15:00,173.76,174.12,173.76,174.01,18031.0,156.8522,157.1772,156.8522,157.0779,18031.0
2020-06-29 15:20:00,174.04,174.11,174.0,174.08,4434.0,157.105,157.1681,157.0688,157.1411,4434.0
2020-06-29 15:25:00,174.08,174.13,173.91,174.0,9011.0,157.1411,157.1862,156.9876,157.0688,9011.0
2020-06-29 15:30:00,173.99,174.46,173.99,174.42,10998.0,157.0598,157.4841,157.0598,157.448,10998.0
2020-06-29 15:35:00,174.4,174.43,174.06,174.16,13152.0,157.4299,157.457,157.123,157.2133,13152.0
2020-06-29 15:40:00,174.15,174.15,173.85,173.98,18058.0,157.2043,157.2043,156.9334,157.0508,18058.0
2020-06-29 15:45:00,174.06,174.09,173.52,173.83,20174.0,157.123,157.1501,156.6356,156.9154,20174.0
2020-06-29 15:50:00,174.0,174.13,173.89,174.13,26340.0,157.0688,157.1862,156.9696,157.1862,26340.0
2020-06-29 15:55:00,174.16,174.94,174.13,174.93,40727.0,157.2133,157.9174,157.1862,157.9084,40727.0
2020-06-30 09:30:00,173.81,175.15,173.74,174.64,19084.0,156.8973,158.1069,156.8341,157.6466,19084.0
2020-06-30 09:35:00,174.44,174.51,174.04,174.37,6344.0,157.466,157.5292,157.105,157.4028,6344.0
2020-06-30 09:40:00,174.24,174.24,173.5,173.88,6411.0,157.2855,157.2855,156.6175,156.9605,6411.0
2020-06-30 09:45:00,173.9,173.9,173.02,173.03,4192.0,156.9786,156.9786,156.1842,156.1932,4192.0
2020-06-30 09:50:00,173.02,173.11,172.62,173.11,6631.0,156.1842,156.2654,155.8231,156.2654,6631.0
2020-06-30 09:55:00,173.18,173.18,172.62,172.72,8693.0,156.3286,156.3286,155.8231,155.9134,8693.0
2020-06-30 10:00:00,173.11,173.43,172.96,173.09,2400.0,156.2654,156.5543,156.13,156.2474,2400.0
2020-06-30 10:05:00,173.08,173.27,172.68,172.68,14383.0,156.2384,156.4099,155.8773,155.8773,14383.0
2020-06-30 10:10:00,172.56,172.56,172.02,172.26,6301.0,155.769,155.769,155.2815,155.4982,6301.0
2020-06-30 10:15:00,172.31,172.43,171.69,172.05,7235.0,155.5433,155.6516,154.9836,155.3086,7235.0
2020-06-30 10:20:00,172.2,172.38,172.0,172.29,17349.0,155.444,155.6065,155.2635,155.5252,17349.0
2020-06-30 10:25:00,172.34,172.55,172.22,172.39,14563.0,155.5704,155.7599,155.4621,155.6155,14563.0
2020-06-30 10:30:00,172.56,172.88,172.52,172.54,4710.0,155.769,156.0578,155.7329,155.7509,4710.0
2020-06-30 10:35:00,172.35,172.87,172.31,172.78,66242.0,155.5794,156.0488,155.5433,155.9676,66242.0
2020-06-30 10:40:00,172.8,173.24,172.76,172.78,6905.0,155.9856,156.3828,155.9495,155.9676,6905.0
2020-06-30 10:45:00,172.86,173.2,172.78,173.17,4635.0,156.0398,156.3467,155.9676,156.3196,4635.0
2020-06-30 10:50:00,173.04,173.59,173.04,173.48,8045.0,156.2023,156.6987,156.2023,156.5994,8045.0
2020-06-30 10:55:00,173.48,173.57,173.33,173.45,4440.0,156.5994,156.6807,156.464,156.5724,4440.0
2020-06-30 11:00:00,173.45,173.54,173.25,173.54,7592.0,156.5724,156.6536,156.3918,156.6536,7592.0
2020-06-30 11:05:00,173.55,173.57,173.32,173.43,4876.0,156.6626,156.6807,156.455,156.5543,4876.0
2020-06-30 11:10:00,173.47,173.57,173.22,173.22,4570.0,156.5904,156.6807,156.3647,156.3647,4570.0
2020-06-30 11:15:00,173.23,173.23,172.84,173.07,8740.0,156.3738,156.3738,156.0217,156.2293,8740.0
2020-06-30 11:20:00,173.04,173.15,172.93,172.97,5104.0,156.2023,156.3016,156.103,156.1391,5104.0
2020-06-30 11:25:00,172.99,173.02,172.57,172.62,8660.0,156.1571,156.1842,155.778,155.8231,8660.0
2020-06-30 11:30:00,172.47,172.58,172.24,172.27,4586.0,155.6877,155.787,155.4801,155.5072,4586.0
2020-06-30 11:35:00,172.19,172.19,171.87,171.92,9155.0,155.435,155.435,155.1461,155.1912,9155.0
2020-06-30 11:40:00,171.85,172.15,171.77,172.07,11678.0,155.1281,155.3989,155.0558,155.3266,11678.0
2020-06-30 11:45:00,172.11,172.59,172.1,172.43,6379.0,155.3628,155.796,155.3537,155.6516,6379.0
2020-06-30 11:50:00,172.34,172.57,172.32,172.57,6609.0,155.5704,155.778,155.5523,155.778,6609.0
2020-06-30 11:55:00,172.51,172.65,172.51,172.52,3819.0,155.7238,155.8502,155.7238,155.7329,3819.0
2020-06-30 12:00:00,172.6,172.96,172.6,172.9,6293.0,155.8051,156.13,155.8051,156.0759,6293.0
2020-06-30 12:05:00,172.94,173.01,172.84,172.84,7729.0,156.112,156.1752,156.0217,156.0217,7729.0
2020-06-30 12:10:00,172.77,172.9,172.69,172.9,6335.0,155.9585,156.0759,155.8863,156.0759,6335.0
2020-06-30 12:15:00,172.87,173.0,172.84,172.84,8288.0,156.0488,156.1662,156.0217,156.0217,8288.0
2020-06-30 12:20:00,172.84,172.84,172.59,172.67,13399.0,156.0217,156.0217,155.796,155.8683,13399.0
2020-06-30 12:25:00,172.67,172.78,172.3,172.34,10339.0,155.8683,155.9676,155.5343,155.5704,10339.0
2020-06-30 12:30:00,172.3,172.47,172.17,172.17,10486.0,155.5343,155.6877,155.4169,155.4169,10486.0
2020-06-30 12:35:00,172.17,172.48,172.16,172.36,13081.0,155.4169,155.6968,155.4079,155.5884,13081.0
2020-06-30 12:40:00,172.36,172.39,171.96,171.97,5121.0,155.5884,155.6155,155.2273,155.2364,5121.0
2020-06-30 12:45:00,172.0,172.0,171.65,171.67,8109.0,155.2635,155.2635,154.9475,154.9656,8109.0
2020-06-30 12:50:00,171.71,171.81,171.57,171.78,17177.0,155.0017,155.0919,154.8753,155.0649,17177.0
2020-06-30 12:55:00,171.83,171.98,171.56,171.56,7250.0,155.11,155.2454,154.8663,154.8663,7250.0
2020-06-30 13:00:00,171.56,171.6,171.29,171.29,8251.0,154.8663,154.9024,154.6225,154.6225,8251.0
2020-06-30 13:05:00,171.3,171.36,171.1,171.2,13635.0,154.6316,154.6857,154.451,154.5413,13635.0
2020-06-30 13:10:00,171.15,171.18,170.85,170.85,17022.0,154.4962,154.5232,154.2254,154.2254,17022.0
2020-06-30 13:15:00,170.85,171.05,170.7,170.92,15358.0,154.2254,154.4059,154.09,154.2885,15358.0
2020-06-30 13:20:00,170.91,170.95,170.76,170.85,21957.0,154.2795,154.3156,154.1441,154.2254,21957.0
2020-06-30 13:25:00,170.81,170.95,170.71,170.89,7951.0,154.1893,154.3156,154.099,154.2615,7951.0
2020-06-30 13:30:00,170.81,170.82,170.54,170.57,18585.0,154.1893,154.1983,153.9455,153.9726,18585.0
2020-06-30 13:35:00,170.58,170.85,170.55,170.65,13279.0,153.9816,154.2254,153.9546,154.0448,13279.0
2020-06-30 13:40:00,170.58,170.62,170.18,170.22,10515.0,153.9816,154.0177,153.6206,153.6567,10515.0
2020-06-30 13:45:00,170.2,170.4,170.15,170.27,7705.0,153.6386,153.8191,153.5935,153.7018,7705.0
2020-06-30 13:50:00,170.27,170.62,170.22,170.56,11344.0,153.7018,154.0177,153.6567,153.9636,11344.0
2020-06-30 13:55:00,170.5,170.72,170.47,170.58,8648.0,153.9094,154.108,153.8823,153.9816,8648.0
2020-06-30 14:00:00,170.6,170.6,170.21,170.31,15334.0,153.9997,153.9997,153.6476,153.7379,15334.0
2020-06-30 14:05:00,170.32,170.7,170.31,170.67,17768.0,153.7469,154.09,153.7379,154.0629,17768.0
2020-06-30 14:10:00,170.68,170.73,170.41,170.62,18489.0,154.0719,154.117,153.8282,154.0177,18489.0
2020-06-30 14:15:00,170.65,170.76,170.5,170.66,18859.0,154.0448,154.1441,153.9094,154.0538,18859.0
2020-06-30 14:20:00,170.67,170.89,170.44,170.89,11393.0,154.0629,154.2615,153.8553,154.2615,11393.0
2020-06-30 14:25:00,170.88,170.96,170.52,170.6,50112.0,154.2524,154.3247,153.9275,153.9997,50112.0
2020-06-30 14:30:00,170.63,170.63,170.42,170.53,9886.0,154.0268,154.0268,153.8372,153.9365,9886.0
2020-06-30 14:35:00,170.52,170.61,170.47,170.53,10487.0,153.9275,154.0087,153.8823,153.9365,10487.0
2020-06-30 14:40:00,170.54,170.62,170.35,170.48,12639.0,153.9455,154.0177,153.774,153.8914,12639.0
2020-06-30 14:45:00,170.46,170.68,170.33,170.68,10465.0,153.8733,154.0719,153.756,154.0719,10465.0
2020-06-30 14:50:00,170.7,171.01,170.7,170.78,11361.0,154.09,154.3698,154.09,154.1622,11361.0
2020-06-30 14:55:00,170.78,171.09,170.73,171.07,14163.0,154.1622,154.442,154.117,154.424,14163.0
2020-06-30 15:00:00,171.09,171.2,170.69,170.81,16592.0,154.442,154.5413,154.0809,154.1893,16592.0
2020-06-30 15:05:00,170.83,170.83,170.52,170.52,11326.0,154.2073,154.2073,153.9275,153.9275,11326.0
2020-06-30 15:10:00,170.5,170.59,170.35,170.39,21781.0,153.9094,153.9907,153.774,153.8101,21781.0
2020-06-30 15:15:00,170.4,170.4,170.14,170.28,40665.0,153.8191,153.8191,153.5844,153.7108,40665.0
2020-06-30 15:20:00,170.27,170.36,170.16,170.18,26490.0,153.7018,153.783,153.6025,153.6206,26490.0
2020-06-30 15:25:00,170.2,170.44,170.17,170.27,21274.0,153.6386,153.8553,153.6115,153.7018,21274.0
2020-06-30 15:30:00,170.29,170.31,169.68,170.01,92861.0,153.7199,153.7379,153.1692,153.4671,92861.0
2020-06-30 15:35:00,170.0,170.02,169.49,169.66,79543.0,153.4581,153.4761,152.9977,153.1512,79543.0
2020-06-30 15:40:00,169.7,169.75,169.64,169.67,51678.0,153.1873,153.2324,153.1331,153.1602,51678.0
2020-06-30 15:45:00,169.68,169.73,168.96,168.98,96447.0,153.1692,153.2143,152.5193,152.5373,96447.0
2020-06-30 15:50:00,168.98,170.26,168.96,169.93,226662.0,152.5373,153.6928,152.5193,153.3949,226662.0
2020-06-30 15:55:00,169.81,170.17,169.2,169.55,256872.0,153.2866,153.6115,152.7359,153.0519,256872.0
2020-07-01 09:30:00,171.44,171.82,170.5,171.82,40407.0,154.7579,155.101,153.9094,155.101,40407.0
2020-07-01 09:35:00,172.29,172.79,172.03,172.12,22929.0,155.5252,155.9766,155.2905,155.3718,22929.0
2020-07-01 09:40:00,172.12,172.23,171.58,171.58,16965.0,155.3718,155.4711,154.8843,154.8843,16965.0
2020-07-01 09:45:00,171.75,172.0,171.52,171.61,24981.0,155.0378,155.2635,154.8302,154.9114,24981.0
2020-07-01 09:50:00,171.59,171.77,170.81,170.92,28622.0,154.8934,155.0558,154.1893,154.2885,28622.0
2020-07-01 09:55:00,170.94,171.23,170.85,170.87,28099.0,154.3066,154.5684,154.2254,154.2434,28099.0
2020-07-01 10:00:00,170.9,172.27,170.9,171.93,42350.0,154.2705,155.5072,154.2705,155.2003,42350.0
2020-07-01 10:05:00,171.86,172.46,171.86,172.16,12661.0,155.1371,155.6787,155.1371,155.4079,12661.0
2020-07-01 10:10:00,172.2,172.62,172.19,172.52,17423.0,155.444,155.8231,155.435,155.7329,17423.0
2020-07-01 10:15:00,172.54,172.78,172.46,172.49,9818.0,155.7509,155.9676,155.6787,155.7058,9818.0
2020-07-01 10:20:00,172.53,172.56,172.15,172.2,7523.0,155.7419,155.769,155.3989,155.444,7523.0
2020-07-01 10:25:00,172.22,172.66,172.2,172.6,15159.0,155.4621,155.8592,155.444,155.8051,15159.0
2020-07-01 10:30:00,172.62,172.9,172.44,172.48,16765.0,155.8231,156.0759,155.6606,155.6968,16765.0
2020-07-01 10:35:00,172.56,172.56,172.0,172.09,5958.0,155.769,155.769,155.2635,155.3447,5958.0
2020-07-01 10:40:00,172.15,172.21,171.88,171.88,4939.0,155.3989,155.453,155.1551,155.1551,4939.0
2020-07-01 10:45:00,171.95,171.95,171.56,171.58,10487.0,155.2183,155.2183,154.8663,154.8843,10487.0
2020-07-01 10:50:00,171.58,171.58,171.32,171.43,6652.0,154.8843,154.8843,154.6496,154.7489,6652.0
2020-07-01 10:55:00,171.36,171.72,171.26,171.66,6193.0,154.6857,155.0107,154.5955,154.9565,6193.0
2020-07-01 11:00:00,171.82,171.82,171.47,171.54,5039.0,155.101,155.101,154.785,154.8482,5039.0
2020-07-01 11:05:00,171.54,171.74,171.44,171.58,7761.0,154.8482,155.0288,154.7579,154.8843,7761.0
2020-07-01 11:10:00,171.57,171.57,171.12,171.45,18294.0,154.8753,154.8753,154.4691,154.767,18294.0
2020-07-01 11:15:00,171.44,171.64,171.37,171.48,13191.0,154.7579,154.9385,154.6948,154.7941,13191.0
2020-07-01 11:20:00,171.51,171.64,171.38,171.43,7893.0,154.8211,154.9385,154.7038,154.7489,7893.0
2020-07-01 11:25:00,171.47,171.48,170.68,170.75,15029.0,154.785,154.7941,154.0719,154.1351,15029.0
2020-07-01 11:30:00,170.75,170.78,170.57,170.71,11417.0,154.1351,154.1622,153.9726,154.099,11417.0
2020-07-01 11:35:00,170.74,171.03,170.73,171.03,9626.0,154.1261,154.3878,154.117,154.3878,9626.0
2020-07-01 11:40:00,171.03,171.16,170.95,171.11,4938.0,154.3878,154.5052,154.3156,154.4601,4938.0
2020-07-01 11:45:00,171.1,171.31,171.03,171.18,10734.0,154.451,154.6406,154.3878,154.5232,10734.0
2020-07-01 11:50:00,171.2,171.3,171.04,171.12,16545.0,154.5413,154.6316,154.3969,154.4691,16545.0
2020-07-01 11:55:00,171.16,171.23,170.77,171.09,11989.0,154.5052,154.5684,154.1531,154.442,11989.0
2020-07-01 12:00:00,171.01,171.05,170.96,171.05,12744.0,154.3698,154.4059,154.3247,154.4059,12744.0
2020-07-01 12:05:00,170.97,171.05,170.95,170.96,9104.0,154.3337,154.4059,154.3156,154.3247,9104.0
2020-07-01 12:10:00,170.97,171.01,170.86,170.86,6319.0,154.3337,154.3698,154.2344,154.2344,6319.0
2020-07-01 12:15:00,170.91,171.09,170.84,171.09,17016.0,154.2795,154.442,154.2163,154.442,17016.0
2020-07-01 12:20:00,171.15,171.22,171.07,171.07,4965.0,154.4962,154.5594,154.424,154.424,4965.0
2020-07-01 12:25:00,171.08,171.22,170.96,171.05,14126.0,154.433,154.5594,154.3247,154.4059,14126.0
2020-07-01 12:30:00,171.01,171.05,170.92,171.0,8946.0,154.3698,154.4059,154.2885,154.3608,8946.0
2020-07-01 12:35:00,171.01,171.05,170.92,171.02,13697.0,154.3698,154.4059,154.2885,154.3788,13697.0
2020-07-01 12:40:00,171.04,171.05,170.96,170.99,9446.0,154.3969,154.4059,154.3247,154.3517,9446.0
2020-07-01 12:45:00,171.0,171.06,170.54,170.96,9823.0,154.3608,154.4149,153.9455,154.3247,9823.0
2020-07-01 12:50:00,171.06,171.3,171.06,171.18,11243.0,154.4149,154.6316,154.4149,154.5232,11243.0
2020-07-01 12:55:00,171.22,171.43,171.22,171.36,7842.0,154.5594,154.7489,154.5594,154.6857,7842.0
2020-07-01 13:00:00,171.4,171.42,171.29,171.33,6495.0,154.7218,154.7399,154.6225,154.6587,6495.0
2020-07-01 13:05:00,171.36,171.42,171.22,171.28,9563.0,154.6857,154.7399,154.5594,154.6135,9563.0
2020-07-01 13:10:00,171.28,171.4,171.27,171.3,8420.0,154.6135,154.7218,154.6045,154.6316,8420.0
2020-07-01 13:15:00,171.29,171.33,171.19,171.23,7449.0,154.6225,154.6587,154.5323,154.5684,7449.0
2020-07-01 13:20:00,171.23,171.23,171.16,171.21,15539.0,154.5684,154.5684,154.5052,154.5503,15539.0
2020-07-01 13:25:00,171.19,171.2,170.88,171.02,7226.0,154.5323,154.5413,154.2524,154.3788,7226.0
2020-07-01 13:30:00,170.99,171.21,170.99,171.03,10274.0,154.3517,154.5503,154.3517,154.3878,10274.0
2020-07-01 13:35:00,171.06,171.53,171.06,171.44,7502.0,154.4149,154.8392,154.4149,154.7579,7502.0
2020-07-01 13:40:00,171.44,171.44,171.1,171.1,9380.0,154.7579,154.7579,154.451,154.451,9380.0
2020-07-01 13:45:00,171.13,171.23,170.99,171.14,10220.0,154.4781,154.5684,154.3517,154.4871,10220.0
2020-07-01 13:50:00,171.12,171.21,171.07,171.09,8673.0,154.4691,154.5503,154.424,154.442,8673.0
2020-07-01 13:55:00,171.08,171.1,170.92,170.93,5200.0,154.433,154.451,154.2885,154.2976,5200.0
2020-07-01 14:00:00,170.94,171.08,170.89,171.0,11294.0,154.3066,154.433,154.2615,154.3608,11294.0
2020-07-01 14:05:00,171.01,171.15,170.9,171.15,7578.0,154.3698,154.4962,154.2705,154.4962,7578.0
2020-07-01 14:10:00,171.11,171.16,170.91,171.01,8548.0,154.4601,154.5052,154.2795,154.3698,8548.0
2020-07-01 14:15:00,171.01,171.04,170.86,171.01,7423.0,154.3698,154.3969,154.2344,154.3698,7423.0
2020-07-01 14:20:00,171.05,171.09,170.74,170.74,7940.0,154.4059,154.442,154.1261,154.1261,7940.0
2020-07-01 14:25:00,170.79,170.79,170.56,170.56,8344.0,154.1712,154.1712,153.9636,153.9636,8344.0
2020-07-01 14:30:00,170.54,170.7,170.54,170.65,10402.0,153.9455,154.09,153.9455,154.0448,10402.0
2020-07-01 14:35:00,170.66,170.73,170.61,170.68,6258.0,154.0538,154.117,154.0087,154.0719,6258.0
2020-07-01 14:40:00,170.68,171.03,170.67,170.86,18647.0,154.0719,154.3878,154.0629,154.2344,18647.0
2020-07-01 14:45:00,170.88,171.04,170.8,170.93,18564.0,154.2524,154.3969,154.1802,154.2976,18564.0
2020-07-01 14:50:00,170.96,171.08,170.92,171.04,15723.0,154.3247,154.433,154.2885,154.3969,15723.0
2020-07-01 14:55:00,171.04,171.1,171.01,171.09,16804.0,154.3969,154.451,154.3698,154.442,16804.0
2020-07-01 15:00:00,171.1,171.25,170.96,171.25,16130.0,154.451,154.5864,154.3247,154.5864,16130.0
2020-07-01 15:05:00,171.28,171.29,171.05,171.09,6123.0,154.6135,154.6225,154.4059,154.442,6123.0
2020-07-01 15:10:00,171.08,171.14,170.97,171.13,10332.0,154.433,154.4871,154.3337,154.4781,10332.0
2020-07-01 15:15:00,171.16,171.19,171.09,171.12,10062.0,154.5052,154.5323,154.442,154.4691,10062.0
2020-07-01 15:20:00,171.12,171.35,171.08,171.34,9825.0,154.4691,154.6767,154.433,154.6677,9825.0
2020-07-01 15:25:00,171.36,171.38,171.22,171.22,9262.0,154.6857,154.7038,154.5594,154.5594,9262.0
2020-07-01 15:30:00,171.22,171.3,171.14,171.22,30719.0,154.5594,154.6316,154.4871,154.5594,30719.0
2020-07-01 15:35:00,171.19,171.27,170.65,170.65,19687.0,154.5323,154.6045,154.0448,154.0448,19687.0
2020-07-01 15:40:00,170.69,171.02,170.47,170.61,44095.0,154.0809,154.3788,153.8823,154.0087,44095.0
2020-07-01 15:45:00,170.63,171.01,170.55,171.0,44592.0,154.0268,154.3698,153.9546,154.3608,44592.0
2020-07-01 15:50:00,171.0,171.05,170.72,170.72,56149.0,154.3608,154.4059,154.108,154.108,56149.0
2020-07-01 15:55:00,170.72,170.73,170.29,170.61,81167.0,154.108,154.117,153.7199,154.0087,81167.0
2020-07-02 09:30:00,172.01,172.75,171.58,172.75,36521.0,155.2725,155.9405,154.8843,155.9405,36521.0
2020-07-02 09:35:00,172.89,173.0,172.26,172.33,10240.0,156.0669,156.1662,155.4982,155.5613,10240.0
2020-07-02 09:40:00,172.37,172.75,172.18,172.67,23510.0,155.5975,155.9405,155.4259,155.8683,23510.0
2020-07-02 09:45:00,172.73,172.75,172.27,172.38,15252.0,155.9224,155.9405,155.5072,155.6065,15252.0
2020-07-02 09:50:00,172.43,172.55,172.18,172.37,11924.0,155.6516,155.7599,155.4259,155.5975,11924.0
2020-07-02 09:55:00,172.4,172.94,172.34,172.5,9594.0,155.6245,156.112,155.5704,155.7148,9594.0
2020-07-02 10:00:00,172.6,173.03,172.45,173.03,16578.0,155.8051,156.1932,155.6697,156.1932,16578.0
2020-07-02 10:05:00,173.02,173.02,172.54,172.54,11857.0,156.1842,156.1842,155.7509,155.7509,11857.0
2020-07-02 10:10:00,172.43,172.43,171.82,171.85,8897.0,155.6516,155.6516,155.101,155.1281,8897.0
2020-07-02 10:15:00,171.85,171.86,171.46,171.58,7403.0,155.1281,155.1371,154.776,154.8843,7403.0
2020-07-02 10:20:00,171.68,171.72,171.3,171.41,5567.0,154.9746,155.0107,154.6316,154.7309,5567.0
2020-07-02 10:25:00,171.43,171.43,171.11,171.22,4813.0,154.7489,154.7489,154.4601,154.5594,4813.0
2020-07-02 10:30:00,171.34,171.81,171.34,171.81,7738.0,154.6677,155.0919,154.6677,155.0919,7738.0
2020-07-02 10:35:00,171.81,172.09,171.81,172.06,7168.0,155.0919,155.3447,155.0919,155.3176,7168.0
2020-07-02 10:40:00,172.01,172.12,171.56,171.56,6138.0,155.2725,155.3718,154.8663,154.8663,6138.0
2020-07-02 10:45:00,171.52,171.63,171.18,171.33,7514.0,154.8302,154.9295,154.5232,154.6587,7514.0
2020-07-02 10:50:00,171.27,171.27,170.7,170.83,3220.0,154.6045,154.6045,154.09,154.2073,3220.0
2020-07-02 10:55:00,170.79,170.85,170.16,170.16,11456.0,154.1712,154.2254,153.6025,153.6025,11456.0
2020-07-02 11:00:00,170.14,170.31,169.85,170.06,18069.0,153.5844,153.7379,153.3227,153.5122,18069.0
2020-07-02 11:05:00,170.05,170.25,169.91,169.93,11840.0,153.5032,153.6837,153.3768,153.3949,11840.0
2020-07-02 11:10:00,169.91,169.91,169.37,169.43,13874.0,153.3768,153.3768,152.8894,152.9435,13874.0
2020-07-02 11:15:00,169.5,169.74,169.4,169.58,15009.0,153.0067,153.2234,152.9165,153.0789,15009.0
2020-07-02 11:20:00,169.65,169.81,169.42,169.78,19713.0,153.1421,153.2866,152.9345,153.2595,19713.0
2020-07-02 11:25:00,169.73,169.73,169.15,169.55,28310.0,153.2143,153.2143,152.6908,153.0519,28310.0
2020-07-02 11:30:00,169.74,170.11,169.69,169.99,7995.0,153.2234,153.5574,153.1782,153.449,7995.0
2020-07-02 11:35:00,169.99,170.23,169.89,170.15,11689.0,153.449,153.6657,153.3588,153.5935,11689.0
2020-07-02 11:40:00,170.14,170.55,170.14,170.55,14119.0,153.5844,153.9546,153.5844,153.9546,14119.0
2020-07-02 11:45:00,170.51,170.55,170.37,170.55,6212.0,153.9184,153.9546,153.7921,153.9546,6212.0
2020-07-02 11:50:00,170.61,171.2,170.57,171.09,11453.0,154.0087,154.5413,153.9726,154.442,11453.0
2020-07-02 11:55:00,171.09,171.36,171.08,171.27,15687.0,154.442,154.6857,154.433,154.6045,15687.0
2020-07-02 12:00:00,171.29,171.36,171.1,171.22,13311.0,154.6225,154.6857,154.451,154.5594,13311.0
2020-07-02 12:05:00,171.2,171.44,171.2,171.38,10912.0,154.5413,154.7579,154.5413,154.7038,10912.0
2020-07-02 12:10:00,171.35,171.64,171.34,171.57,10130.0,154.6767,154.9385,154.6677,154.8753,10130.0
2020-07-02 12:15:00,171.54,171.63,171.38,171.6,6730.0,154.8482,154.9295,154.7038,154.9024,6730.0
2020-07-02 12:20:00,171.59,171.69,171.48,171.69,7392.0,154.8934,154.9836,154.7941,154.9836,7392.0
2020-07-02 12:25:00,171.71,171.92,171.66,171.92,4517.0,155.0017,155.1912,154.9565,155.1912,4517.0
2020-07-02 12:30:00,171.91,172.22,171.83,172.1,25405.0,155.1822,155.4621,155.11,155.3537,25405.0
2020-07-02 12:35:00,172.11,172.11,171.8,171.9,7766.0,155.3628,155.3628,155.0829,155.1732,7766.0
2020-07-02 12:40:00,171.89,171.89,171.62,171.62,2943.0,155.1642,155.1642,154.9204,154.9204,2943.0
2020-07-02 12:45:00,171.64,171.84,171.64,171.73,4896.0,154.9385,155.119,154.9385,155.0197,4896.0
2020-07-02 12:50:00,171.69,171.83,171.62,171.66,3364.0,154.9836,155.11,154.9204,154.9565,3364.0
2020-07-02 12:55:00,171.71,171.74,171.51,171.65,4058.0,155.0017,155.0288,154.8211,154.9475,4058.0
2020-07-02 13:00:00,171.65,171.77,171.22,171.22,23362.0,154.9475,155.0558,154.5594,154.5594,23362.0
2020-07-02 13:05:00,171.21,171.43,171.21,171.32,4515.0,154.5503,154.7489,154.5503,154.6496,4515.0
2020-07-02 13:10:00,171.35,171.65,171.24,171.65,11423.0,154.6767,154.9475,154.5774,154.9475,11423.0
2020-07-02 13:15:00,171.74,172.06,171.61,171.84,15740.0,155.0288,155.3176,154.9114,155.119,15740.0
2020-07-02 13:20:00,171.8,171.98,171.63,171.98,8583.0,155.0829,155.2454,154.9295,155.2454,8583.0
2020-07-02 13:25:00,171.93,172.03,171.88,172.0,4837.0,155.2003,155.2905,155.1551,155.2635,4837.0
2020-07-02 13:30:00,171.98,172.07,171.94,171.99,3310.0,155.2454,155.3266,155.2093,155.2544,3310.0
2020-07-02 13:35:00,171.94,172.08,171.94,172.0,3580.0,155.2093,155.3357,155.2093,155.2635,3580.0
2020-07-02 13:40:00,172.17,172.6,172.0,172.59,18494.0,155.4169,155.8051,155.2635,155.796,18494.0
2020-07-02 13:45:00,172.63,172.67,172.49,172.59,5800.0,155.8322,155.8683,155.7058,155.796,5800.0
2020-07-02 13:50:00,172.54,172.89,172.54,172.86,4250.0,155.7509,156.0669,155.7509,156.0398,4250.0
2020-07-02 13:55:00,172.86,173.04,172.75,172.75,6393.0,156.0398,156.2023,155.9405,155.9405,6393.0
2020-07-02 14:00:00,172.71,172.74,172.49,172.49,7461.0,155.9044,155.9315,155.7058,155.7058,7461.0
2020-07-02 14:05:00,172.53,172.71,172.46,172.58,4157.0,155.7419,155.9044,155.6787,155.787,4157.0
2020-07-02 14:10:00,172.68,172.92,172.68,172.84,4946.0,155.8773,156.0939,155.8773,156.0217,4946.0
2020-07-02 14:15:00,172.81,172.94,172.79,172.94,6958.0,155.9946,156.112,155.9766,156.112,6958.0
2020-07-02 14:20:00,172.92,173.14,172.85,173.13,5871.0,156.0939,156.2925,156.0307,156.2835,5871.0
2020-07-02 14:25:00,173.11,173.24,173.07,173.13,7415.0,156.2654,156.3828,156.2293,156.2835,7415.0
2020-07-02 14:30:00,173.17,173.51,173.17,173.44,11616.0,156.3196,156.6265,156.3196,156.5633,11616.0
2020-07-02 14:35:00,173.45,173.78,173.42,173.75,12018.0,156.5724,156.8703,156.5453,156.8432,12018.0
2020-07-02 14:40:00,173.72,173.77,173.29,173.34,13399.0,156.8161,156.8612,156.4279,156.4731,13399.0
2020-07-02 14:45:00,173.34,173.38,173.15,173.34,8990.0,156.4731,156.5092,156.3016,156.4731,8990.0
2020-07-02 14:50:00,173.3,173.59,173.3,173.52,9787.0,156.437,156.6987,156.437,156.6356,9787.0
2020-07-02 14:55:00,173.55,173.71,173.23,173.27,12725.0,156.6626,156.8071,156.3738,156.4099,12725.0
2020-07-02 15:00:00,173.22,173.36,172.61,172.61,8974.0,156.3647,156.4911,155.8141,155.8141,8974.0
2020-07-02 15:05:00,172.57,172.81,172.51,172.61,14050.0,155.778,155.9946,155.7238,155.8141,14050.0
2020-07-02 15:10:00,172.62,172.84,172.47,172.56,6145.0,155.8231,156.0217,155.6877,155.769,6145.0
2020-07-02 15:15:00,172.56,172.63,172.38,172.39,5830.0,155.769,155.8322,155.6065,155.6155,5830.0
2020-07-02 15:20:00,172.43,172.48,172.16,172.18,8471.0,155.6516,155.6968,155.4079,155.4259,8471.0
2020-07-02 15:25:00,172.18,172.34,172.11,172.34,13639.0,155.4259,155.5704,155.3628,155.5704,13639.0
2020-07-02 15:30:00,172.29,172.39,172.22,172.27,14527.0,155.5252,155.6155,155.4621,155.5072,14527.0
2020-07-02 15:35:00,172.29,172.48,172.28,172.41,19812.0,155.5252,155.6968,155.5162,155.6336,19812.0
2020-07-02 15:40:00,172.43,172.46,171.87,172.1,16707.0,155.6516,155.6787,155.1461,155.3537,16707.0
2020-07-02 15:45:00,171.99,172.29,171.76,171.84,23848.0,155.2544,155.5252,155.0468,155.119,23848.0
2020-07-02 15:50:00,171.87,172.13,171.53,171.59,23475.0,155.1461,155.3808,154.8392,154.8934,23475.0
2020-07-02 15:55:00,171.6,172.03,171.27,172.02,169486.0,154.9024,155.2905,154.6045,155.2815,169486.0
2020-07-06 09:30:00,174.68,174.88,173.81,173.89,33856.0,157.6827,157.8632,156.8973,156.9696,33856.0
2020-07-06 09:35:00,174.0,174.17,173.64,173.78,12733.0,157.0688,157.2223,156.7439,156.8703,12733.0
2020-07-06 09:40:00,173.9,174.01,173.56,173.63,4990.0,156.9786,157.0779,156.6717,156.7348,4990.0
2020-07-06 09:45:00,173.59,173.91,173.47,173.71,10866.0,156.6987,156.9876,156.5904,156.8071,10866.0
2020-07-06 09:50:00,173.78,174.43,173.58,174.43,12712.0,156.8703,157.457,156.6897,157.457,12712.0
2020-07-06 09:55:00,174.33,174.41,173.94,173.99,6884.0,157.3667,157.439,157.0147,157.0598,6884.0
2020-07-06 10:00:00,174.08,174.3,173.77,173.79,8126.0,157.1411,157.3397,156.8612,156.8793,8126.0
2020-07-06 10:05:00,173.76,173.84,173.09,173.13,9477.0,156.8522,156.9244,156.2474,156.2835,9477.0
2020-07-06 10:10:00,173.1,173.12,172.79,173.0,8545.0,156.2564,156.2745,155.9766,156.1662,8545.0
2020-07-06 10:15:00,172.97,173.14,172.86,173.04,5896.0,156.1391,156.2925,156.0398,156.2023,5896.0
2020-07-06 10:20:00,172.92,172.96,172.72,172.72,4746.0,156.0939,156.13,155.9134,155.9134,4746.0
2020-07-06 10:25:00,172.71,172.86,172.58,172.78,8951.0,155.9044,156.0398,155.787,155.9676,8951.0
2020-07-06 10:30:00,172.77,172.78,172.38,172.46,24968.0,155.9585,155.9676,155.6065,155.6787,24968.0
2020-07-06 10:35:00,172.5,172.77,172.45,172.67,26821.0,155.7148,155.9585,155.6697,155.8683,26821.0
2020-07-06 10:40:00,172.68,172.75,172.46,172.51,6353.0,155.8773,155.9405,155.6787,155.7238,6353.0
2020-07-06 10:45:00,172.56,172.85,172.43,172.78,7328.0,155.769,156.0307,155.6516,155.9676,7328.0
2020-07-06 10:50:00,172.83,172.97,172.83,172.89,4364.0,156.0127,156.1391,156.0127,156.0669,4364.0
2020-07-06 10:55:00,172.89,172.91,172.71,172.88,7649.0,156.0669,156.0849,155.9044,156.0578,7649.0
2020-07-06 11:00:00,172.87,172.87,172.53,172.53,9908.0,156.0488,156.0488,155.7419,155.7419,9908.0
2020-07-06 11:05:00,172.47,172.47,171.95,172.03,8158.0,155.6877,155.6877,155.2183,155.2905,8158.0
2020-07-06 11:10:00,171.93,172.07,171.81,172.04,10698.0,155.2003,155.3266,155.0919,155.2996,10698.0
2020-07-06 11:15:00,171.98,172.32,171.97,172.31,3304.0,155.2454,155.5523,155.2364,155.5433,3304.0
2020-07-06 11:20:00,172.25,172.33,172.08,172.19,7144.0,155.4891,155.5613,155.3357,155.435,7144.0
2020-07-06 11:25:00,172.19,172.27,172.16,172.26,7452.0,155.435,155.5072,155.4079,155.4982,7452.0
2020-07-06 11:30:00,172.21,172.29,172.0,172.08,11863.0,155.453,155.5252,155.2635,155.3357,11863.0
2020-07-06 11:35:00,172.21,172.43,172.21,172.25,23864.0,155.453,155.6516,155.453,155.4891,23864.0
2020-07-06 11:40:00,172.23,172.28,172.05,172.22,22082.0,155.4711,155.5162,155.3086,155.4621,22082.0
2020-07-06 11:45:00,172.2,172.61,172.2,172.4,10864.0,155.444,155.8141,155.444,155.6245,10864.0
2020-07-06 11:50:00,172.38,172.38,172.13,172.17,6756.0,155.6065,155.6065,155.3808,155.4169,6756.0
2020-07-06 11:55:00,172.17,172.35,172.13,172.27,7023.0,155.4169,155.5794,155.3808,155.5072,7023.0
2020-07-06 12:00:00,172.22,172.53,172.18,172.25,9974.0,155.4621,155.7419,155.4259,155.4891,9974.0
2020-07-06 12:05:00,172.22,172.58,172.12,172.52,5039.0,155.4621,155.787,155.3718,155.7329,5039.0
2020-07-06 12:10:00,172.53,172.78,172.46,172.78,10095.0,155.7419,155.9676,155.6787,155.9676,10095.0
2020-07-06 12:15:00,172.78,173.14,172.71,173.12,10859.0,155.9676,156.2925,155.9044,156.2745,10859.0
2020-07-06 12:20:00,173.1,173.3,173.04,173.3,14011.0,156.2564,156.437,156.2023,156.437,14011.0
2020-07-06 12:25:00,173.26,173.3,173.03,173.13,9048.0,156.4009,156.437,156.1932,156.2835,9048.0
2020-07-06 12:30:00,173.16,173.23,173.06,173.23,6982.0,156.3106,156.3738,156.2203,156.3738,6982.0
2020-07-06 12:35:00,173.23,173.4,173.17,173.4,8258.0,156.3738,156.5272,156.3196,156.5272,8258.0
2020-07-06 12:40:00,173.41,173.6,173.33,173.49,4834.0,156.5363,156.7078,156.464,156.6085,4834.0
2020-07-06 12:45:00,173.5,173.54,173.39,173.47,6009.0,156.6175,156.6536,156.5182,156.5904,6009.0
2020-07-06 12:50:00,173.48,173.52,173.37,173.49,6100.0,156.5994,156.6356,156.5001,156.6085,6100.0
2020-07-06 12:55:00,173.5,173.73,173.47,173.73,11836.0,156.6175,156.8251,156.5904,156.8251,11836.0
2020-07-06 13:00:00,173.73,174.09,173.69,174.06,9499.0,156.8251,157.1501,156.789,157.123,9499.0
2020-07-06 13:05:00,174.11,174.11,173.92,174.05,8501.0,157.1681,157.1681,156.9966,157.114,8501.0
2020-07-06 13:10:00,174.05,174.16,173.66,173.69,13002.0,157.114,157.2133,156.7619,156.789,13002.0
2020-07-06 13:15:00,173.65,173.99,173.65,173.9,6445.0,156.7529,157.0598,156.7529,156.9786,6445.0
2020-07-06 13:20:00,173.91,174.11,173.91,174.06,6792.0,156.9876,157.1681,156.9876,157.123,6792.0
2020-07-06 13:25:00,174.08,174.17,174.0,174.14,5334.0,157.1411,157.2223,157.0688,157.1952,5334.0
2020-07-06 13:30:00,174.15,174.24,174.07,174.21,5378.0,157.2043,157.2855,157.132,157.2584,5378.0
2020-07-06 13:35:00,174.18,174.33,174.09,174.19,9552.0,157.2313,157.3667,157.1501,157.2404,9552.0
2020-07-06 13:40:00,174.2,174.22,174.08,174.22,4792.0,157.2494,157.2674,157.1411,157.2674,4792.0
2020-07-06 13:45:00,174.18,174.25,174.12,174.23,2336.0,157.2313,157.2945,157.1772,157.2765,2336.0
2020-07-06 13:50:00,174.23,174.51,174.23,174.29,8398.0,157.2765,157.5292,157.2765,157.3306,8398.0
2020-07-06 13:55:00,174.28,174.44,174.19,174.21,18856.0,157.3216,157.466,157.2404,157.2584,18856.0
2020-07-06 14:00:00,174.2,174.24,173.98,174.01,11809.0,157.2494,157.2855,157.0508,157.0779,11809.0
2020-07-06 14:05:00,173.92,174.15,173.81,174.06,7444.0,156.9966,157.2043,156.8973,157.123,7444.0
2020-07-06 14:10:00,174.05,174.11,173.97,174.08,2761.0,157.114,157.1681,157.0418,157.1411,2761.0
2020-07-06 14:15:00,173.95,174.05,173.84,173.87,11228.0,157.0237,157.114,156.9244,156.9515,11228.0
2020-07-06 14:20:00,173.86,174.0,173.73,174.0,9705.0,156.9425,157.0688,156.8251,157.0688,9705.0
2020-07-06 14:25:00,173.99,174.0,173.7,173.84,4971.0,157.0598,157.0688,156.798,156.9244,4971.0
2020-07-06 14:30:00,173.84,173.99,173.81,173.98,7455.0,156.9244,157.0598,156.8973,157.0508,7455.0
2020-07-06 14:35:00,173.99,174.06,173.96,174.01,13053.0,157.0598,157.123,157.0327,157.0779,13053.0
2020-07-06 14:40:00,173.98,173.98,173.4,173.43,6581.0,157.0508,157.0508,156.5272,156.5543,6581.0
2020-07-06 14:45:00,173.45,173.69,173.45,173.69,6843.0,156.5724,156.789,156.5724,156.789,6843.0
2020-07-06 14:50:00,173.7,173.76,173.63,173.74,3398.0,156.798,156.8522,156.7348,156.8341,3398.0
2020-07-06 14:55:00,173.72,173.85,173.72,173.72,4167.0,156.8161,156.9334,156.8161,156.8161,4167.0
2020-07-06 15:00:00,173.71,173.83,173.54,173.75,6056.0,156.8071,156.9154,156.6536,156.8432,6056.0
2020-07-06 15:05:00,173.77,174.0,173.7,173.99,10500.0,156.8612,157.0688,156.798,157.0598,10500.0
2020-07-06 15:10:00,173.94,173.97,173.71,173.84,5754.0,157.0147,157.0418,156.8071,156.9244,5754.0
2020-07-06 15:15:00,173.82,173.83,173.52,173.63,10908.0,156.9064,156.9154,156.6356,156.7348,10908.0
2020-07-06 15:20:00,173.63,173.74,173.59,173.62,6424.0,156.7348,156.8341,156.6987,156.7258,6424.0
2020-07-06 15:25:00,173.56,173.78,173.55,173.73,5347.0,156.6717,156.8703,156.6626,156.8251,5347.0
2020-07-06 15:30:00,173.74,173.77,173.52,173.7,9640.0,156.8341,156.8612,156.6356,156.798,9640.0
2020-07-06 15:35:00,173.71,173.85,173.57,173.78,12323.0,156.8071,156.9334,156.6807,156.8703,12323.0
2020-07-06 15:40:00,173.76,173.79,173.59,173.78,11274.0,156.8522,156.8793,156.6987,156.8703,11274.0
2020-07-06 15:45:00,173.71,173.81,173.64,173.81,11542.0,156.8071,156.8973,156.7439,156.8973,11542.0
2020-07-06 15:50:00,173.84,173.85,173.53,173.61,20637.0,156.9244,156.9334,156.6446,156.7168,20637.0
2020-07-06 15:55:00,173.53,174.01,173.2,174.0,106155.0,156.6446,157.0779,156.3467,157.0688,106155.0
2020-07-07 09:30:00,172.51,172.82,172.23,172.6,30185.0,155.7238,156.0037,155.4711,155.8051,30185.0
2020-07-07 09:35:00,172.7,173.16,172.7,173.12,7000.0,155.8953,156.3106,155.8953,156.2745,7000.0
2020-07-07 09:40:00,173.14,173.15,172.63,172.68,3900.0,156.2925,156.3016,155.8322,155.8773,3900.0
2020-07-07 09:45:00,172.89,173.87,172.8,173.67,19106.0,156.0669,156.9515,155.9856,156.771,19106.0
2020-07-07 09:50:00,173.68,173.68,172.7,173.04,14707.0,156.78,156.78,155.8953,156.2023,14707.0
2020-07-07 09:55:00,172.95,173.93,172.95,173.67,18222.0,156.121,157.0057,156.121,156.771,18222.0
2020-07-07 10:00:00,173.67,173.87,173.23,173.34,8104.0,156.771,156.9515,156.3738,156.4731,8104.0
2020-07-07 10:05:00,173.24,173.26,172.27,172.41,7664.0,156.3828,156.4009,155.5072,155.6336,7664.0
2020-07-07 10:10:00,172.25,172.37,171.94,172.1,9450.0,155.4891,155.5975,155.2093,155.3537,9450.0
2020-07-07 10:15:00,172.15,172.34,171.95,172.19,6763.0,155.3989,155.5704,155.2183,155.435,6763.0
2020-07-07 10:20:00,172.13,172.13,171.71,171.79,19373.0,155.3808,155.3808,155.0017,155.0739,19373.0
2020-07-07 10:25:00,171.77,171.77,171.35,171.39,12664.0,155.0558,155.0558,154.6767,154.7128,12664.0
2020-07-07 10:30:00,171.38,171.47,171.19,171.44,9184.0,154.7038,154.785,154.5323,154.7579,9184.0
2020-07-07 10:35:00,171.43,172.1,171.37,171.85,9498.0,154.7489,155.3537,154.6948,155.1281,9498.0
2020-07-07 10:40:00,171.82,172.09,171.65,171.72,12390.0,155.101,155.3447,154.9475,155.0107,12390.0
2020-07-07 10:45:00,171.59,171.8,171.52,171.8,3545.0,154.8934,155.0829,154.8302,155.0829,3545.0
2020-07-07 10:50:00,171.83,172.03,171.65,171.91,5800.0,155.11,155.2905,154.9475,155.1822,5800.0
2020-07-07 10:55:00,171.94,172.14,171.6,171.77,5379.0,155.2093,155.3898,154.9024,155.0558,5379.0
2020-07-07 11:00:00,171.8,171.97,171.67,171.85,6201.0,155.0829,155.2364,154.9656,155.1281,6201.0
2020-07-07 11:05:00,171.89,171.94,171.69,171.81,4512.0,155.1642,155.2093,154.9836,155.0919,4512.0
2020-07-07 11:10:00,171.81,172.23,171.81,172.17,5727.0,155.0919,155.4711,155.0919,155.4169,5727.0
2020-07-07 11:15:00,172.21,172.45,172.21,172.28,5487.0,155.453,155.6697,155.453,155.5162,5487.0
2020-07-07 11:20:00,172.33,172.45,172.22,172.34,4767.0,155.5613,155.6697,155.4621,155.5704,4767.0
2020-07-07 11:25:00,172.35,172.59,172.34,172.51,9767.0,155.5794,155.796,155.5704,155.7238,9767.0
2020-07-07 11:30:00,172.58,172.58,172.15,172.24,14473.0,155.787,155.787,155.3989,155.4801,14473.0
2020-07-07 11:35:00,172.31,172.44,172.17,172.25,10498.0,155.5433,155.6606,155.4169,155.4891,10498.0
2020-07-07 11:40:00,172.26,172.41,172.26,172.41,3015.0,155.4982,155.6336,155.4982,155.6336,3015.0
2020-07-07 11:45:00,172.42,172.42,172.04,172.05,5132.0,155.6426,155.6426,155.2996,155.3086,5132.0
2020-07-07 11:50:00,172.06,172.34,172.03,172.28,5051.0,155.3176,155.5704,155.2905,155.5162,5051.0
2020-07-07 11:55:00,172.31,172.35,171.91,172.23,5099.0,155.5433,155.5794,155.1822,155.4711,5099.0
2020-07-07 12:00:00,172.2,172.26,172.09,172.13,5811.0,155.444,155.4982,155.3447,155.3808,5811.0
2020-07-07 12:05:00,172.1,172.18,172.09,172.16,5000.0,155.3537,155.4259,155.3447,155.4079,5000.0
2020-07-07 12:10:00,172.16,172.18,172.09,172.16,2882.0,155.4079,155.4259,155.3447,155.4079,2882.0
2020-07-07 12:15:00,172.18,172.39,172.14,172.14,3401.0,155.4259,155.6155,155.3898,155.3898,3401.0
2020-07-07 12:20:00,172.14,172.31,172.14,172.2,7230.0,155.3898,155.5433,155.3898,155.444,7230.0
2020-07-07 12:25:00,172.19,172.36,172.17,172.35,11831.0,155.435,155.5884,155.4169,155.5794,11831.0
2020-07-07 12:30:00,172.31,172.31,172.07,172.18,7167.0,155.5433,155.5433,155.3266,155.4259,7167.0
2020-07-07 12:35:00,172.17,172.23,172.0,172.11,7529.0,155.4169,155.4711,155.2635,155.3628,7529.0
2020-07-07 12:40:00,172.07,172.09,171.78,171.9,10457.0,155.3266,155.3447,155.0649,155.1732,10457.0
2020-07-07 12:45:00,171.94,172.08,171.88,172.05,5345.0,155.2093,155.3357,155.1551,155.3086,5345.0
2020-07-07 12:50:00,172.08,172.19,171.97,172.03,4376.0,155.3357,155.435,155.2364,155.2905,4376.0
2020-07-07 12:55:00,171.98,172.08,171.8,171.93,5984.0,155.2454,155.3357,155.0829,155.2003,5984.0
2020-07-07 13:00:00,172.02,172.19,171.99,172.05,7898.0,155.2815,155.435,155.2544,155.3086,7898.0
2020-07-07 13:05:00,171.95,172.01,171.69,171.71,9443.0,155.2183,155.2725,154.9836,155.0017,9443.0
2020-07-07 13:10:00,171.62,171.76,171.6,171.72,3500.0,154.9204,155.0468,154.9024,155.0107,3500.0
2020-07-07 13:15:00,171.69,171.82,171.68,171.68,3829.0,154.9836,155.101,154.9746,154.9746,3829.0
2020-07-07 13:20:00,171.66,171.74,171.34,171.46,9120.0,154.9565,155.0288,154.6677,154.776,9120.0
2020-07-07 13:25:00,171.43,171.52,171.3,171.42,4486.0,154.7489,154.8302,154.6316,154.7399,4486.0
2020-07-07 13:30:00,171.39,171.39,171.04,171.1,4816.0,154.7128,154.7128,154.3969,154.451,4816.0
2020-07-07 13:35:00,171.12,171.15,170.9,171.0,5688.0,154.4691,154.4962,154.2705,154.3608,5688.0
2020-07-07 13:40:00,170.99,171.0,170.77,170.89,3468.0,154.3517,154.3608,154.1531,154.2615,3468.0
2020-07-07 13:45:00,170.87,170.94,170.77,170.9,4200.0,154.2434,154.3066,154.1531,154.2705,4200.0
2020-07-07 13:50:00,170.86,170.97,170.8,170.9,2829.0,154.2344,154.3337,154.1802,154.2705,2829.0
2020-07-07 13:55:00,170.92,170.97,170.57,170.93,5489.0,154.2885,154.3337,153.9726,154.2976,5489.0
2020-07-07 14:00:00,170.92,170.92,170.66,170.67,4626.0,154.2885,154.2885,154.0538,154.0629,4626.0
2020-07-07 14:05:00,170.6,170.65,170.46,170.52,3407.0,153.9997,154.0448,153.8733,153.9275,3407.0
2020-07-07 14:10:00,170.49,170.63,170.41,170.56,6567.0,153.9004,154.0268,153.8282,153.9636,6567.0
2020-07-07 14:15:00,170.58,170.59,170.4,170.5,5265.0,153.9816,153.9907,153.8191,153.9094,5265.0
2020-07-07 14:20:00,170.52,170.6,170.4,170.46,6533.0,153.9275,153.9997,153.8191,153.8733,6533.0
2020-07-07 14:25:00,170.47,170.5,170.34,170.43,5405.0,153.8823,153.9094,153.765,153.8462,5405.0
2020-07-07 14:30:00,170.43,170.43,170.08,170.09,8205.0,153.8462,153.8462,153.5303,153.5393,8205.0
2020-07-07 14:35:00,170.15,170.16,170.03,170.09,5455.0,153.5935,153.6025,153.4851,153.5393,5455.0
2020-07-07 14:40:00,170.11,170.2,170.05,170.11,8706.0,153.5574,153.6386,153.5032,153.5574,8706.0
2020-07-07 14:45:00,170.05,170.05,169.73,169.84,11235.0,153.5032,153.5032,153.2143,153.3136,11235.0
2020-07-07 14:50:00,169.75,169.85,169.62,169.67,7908.0,153.2324,153.3227,153.115,153.1602,7908.0
2020-07-07 14:55:00,169.69,169.89,169.67,169.8,8630.0,153.1782,153.3588,153.1602,153.2775,8630.0
2020-07-07 15:00:00,169.77,169.87,169.61,169.81,27694.0,153.2504,153.3407,153.106,153.2866,27694.0
2020-07-07 15:05:00,169.82,169.95,169.67,169.74,11562.0,153.2956,153.4129,153.1602,153.2234,11562.0
2020-07-07 15:10:00,169.7,169.75,169.54,169.54,8240.0,153.1873,153.2324,153.0428,153.0428,8240.0
2020-07-07 15:15:00,169.54,169.68,169.54,169.59,9675.0,153.0428,153.1692,153.0428,153.088,9675.0
2020-07-07 15:20:00,169.59,169.75,169.5,169.7,20768.0,153.088,153.2324,153.0067,153.1873,20768.0
2020-07-07 15:25:00,169.7,169.71,169.4,169.42,8953.0,153.1873,153.1963,152.9165,152.9345,8953.0
2020-07-07 15:30:00,169.42,169.44,169.09,169.14,15669.0,152.9345,152.9526,152.6366,152.6818,15669.0
2020-07-07 15:35:00,169.18,169.21,168.5,168.55,17024.0,152.7179,152.7449,152.104,152.1492,17024.0
2020-07-07 15:40:00,168.52,168.54,168.29,168.34,26118.0,152.1221,152.1401,151.9145,151.9596,26118.0
2020-07-07 15:45:00,168.33,168.35,168.07,168.16,36428.0,151.9506,151.9686,151.7159,151.7971,36428.0
2020-07-07 15:50:00,168.13,168.13,167.71,167.9,57617.0,151.77,151.77,151.3909,151.5624,57617.0
2020-07-07 15:55:00,167.9,168.02,167.59,167.69,104987.0,151.5624,151.6707,151.2826,151.3728,104987.0
2020-07-08 09:30:00,167.8,167.8,166.11,166.5,36636.0,151.4721,151.4721,149.9466,150.2986,36636.0
2020-07-08 09:35:00,166.61,167.13,165.92,167.13,12124.0,150.3979,150.8673,149.7751,150.8673,12124.0
2020-07-08 09:40:00,167.13,167.25,166.8,166.84,12116.0,150.8673,150.9757,150.5694,150.6056,12116.0
2020-07-08 09:45:00,166.89,167.46,166.84,167.46,12370.0,150.6507,151.1652,150.6056,151.1652,12370.0
2020-07-08 09:50:00,167.45,167.57,167.18,167.57,37737.0,151.1562,151.2645,150.9125,151.2645,37737.0
2020-07-08 09:55:00,167.55,167.76,167.52,167.62,10469.0,151.2465,151.436,151.2194,151.3097,10469.0
2020-07-08 10:00:00,167.66,167.69,167.15,167.15,14167.0,151.3458,151.3728,150.8854,150.8854,14167.0
2020-07-08 10:05:00,167.15,167.18,166.89,166.93,11237.0,150.8854,150.9125,150.6507,150.6868,11237.0
2020-07-08 10:10:00,166.94,166.94,166.64,166.74,9722.0,150.6958,150.6958,150.425,150.5153,9722.0
2020-07-08 10:15:00,166.77,166.89,166.67,166.73,20700.0,150.5424,150.6507,150.4521,150.5063,20700.0
2020-07-08 10:20:00,166.74,166.81,166.52,166.63,15661.0,150.5153,150.5785,150.3167,150.416,15661.0
2020-07-08 10:25:00,166.64,166.64,166.19,166.29,11133.0,150.425,150.425,150.0188,150.1091,11133.0
2020-07-08 10:30:00,166.25,166.39,165.99,166.02,18139.0,150.073,150.1993,149.8383,149.8653,18139.0
2020-07-08 10:35:00,166.02,166.2,165.88,166.03,14794.0,149.8653,150.0278,149.739,149.8744,14794.0
2020-07-08 10:40:00,165.92,165.98,165.54,165.64,10889.0,149.7751,149.8292,149.4321,149.5223,10889.0
2020-07-08 10:45:00,165.57,165.69,165.25,165.33,14502.0,149.4591,149.5675,149.1703,149.2425,14502.0
2020-07-08 10:50:00,165.43,165.81,165.4,165.51,13486.0,149.3328,149.6758,149.3057,149.405,13486.0
2020-07-08 10:55:00,165.56,165.56,165.34,165.37,10291.0,149.4501,149.4501,149.2515,149.2786,10291.0
2020-07-08 11:00:00,165.39,165.48,164.66,164.66,25874.0,149.2966,149.3779,148.6377,148.6377,25874.0
2020-07-08 11:05:00,164.67,164.74,164.01,164.03,22099.0,148.6467,148.7099,148.0509,148.069,22099.0
2020-07-08 11:10:00,164.01,164.16,163.87,164.02,18917.0,148.0509,148.1863,147.9246,148.06,18917.0
2020-07-08 11:15:00,164.01,164.63,163.9,164.53,22500.0,148.0509,148.6106,147.9516,148.5203,22500.0
2020-07-08 11:20:00,164.49,164.49,164.07,164.19,25593.0,148.4842,148.4842,148.1051,148.2134,25593.0
2020-07-08 11:25:00,164.2,164.31,163.9,164.21,43214.0,148.2224,148.3217,147.9516,148.2315,43214.0
2020-07-08 11:30:00,164.18,164.41,164.08,164.24,11704.0,148.2044,148.412,148.1141,148.2585,11704.0
2020-07-08 11:35:00,164.35,164.56,164.15,164.41,9932.0,148.3578,148.5474,148.1773,148.412,9932.0
2020-07-08 11:40:00,164.45,164.52,164.12,164.3,6777.0,148.4481,148.5113,148.1502,148.3127,6777.0
2020-07-08 11:45:00,164.3,164.37,164.1,164.11,20793.0,148.3127,148.3759,148.1322,148.1412,20793.0
2020-07-08 11:50:00,164.11,164.16,163.94,164.15,11570.0,148.1412,148.1863,147.9877,148.1773,11570.0
2020-07-08 11:55:00,164.12,164.12,163.8,163.88,6927.0,148.1502,148.1502,147.8614,147.9336,6927.0
2020-07-08 12:00:00,163.92,163.95,163.65,163.7,12593.0,147.9697,147.9968,147.726,147.7711,12593.0
2020-07-08 12:05:00,163.69,164.01,163.65,163.76,7351.0,147.7621,148.0509,147.726,147.8253,7351.0
2020-07-08 12:10:00,163.83,164.03,163.77,163.88,10970.0,147.8884,148.069,147.8343,147.9336,10970.0
2020-07-08 12:15:00,163.89,164.52,163.78,164.41,14673.0,147.9426,148.5113,147.8433,148.412,14673.0
2020-07-08 12:20:00,164.42,164.71,164.34,164.42,8937.0,148.421,148.6828,148.3488,148.421,8937.0
2020-07-08 12:25:00,164.4,164.69,164.22,164.28,8119.0,148.403,148.6648,148.2405,148.2947,8119.0
2020-07-08 12:30:00,164.25,164.39,164.02,164.3,9445.0,148.2676,148.394,148.06,148.3127,9445.0
2020-07-08 12:35:00,164.3,164.73,164.3,164.6,5603.0,148.3127,148.7009,148.3127,148.5835,5603.0
2020-07-08 12:40:00,164.66,164.82,164.61,164.77,11339.0,148.6377,148.7821,148.5925,148.737,11339.0
2020-07-08 12:45:00,164.85,165.14,164.83,164.92,9724.0,148.8092,149.071,148.7911,148.8724,9724.0
2020-07-08 12:50:00,164.88,164.98,164.66,164.82,7923.0,148.8363,148.9265,148.6377,148.7821,7923.0
2020-07-08 12:55:00,164.85,165.18,164.84,165.04,6940.0,148.8092,149.1071,148.8002,148.9807,6940.0
2020-07-08 13:00:00,165.02,165.05,164.79,164.8,5984.0,148.9626,148.9897,148.755,148.7641,5984.0
2020-07-08 13:05:00,164.91,164.99,164.83,164.98,4595.0,148.8634,148.9356,148.7911,148.9265,4595.0
2020-07-08 13:10:00,165.02,165.06,164.87,164.97,37271.0,148.9626,148.9988,148.8272,148.9175,37271.0
2020-07-08 13:15:00,164.92,164.98,164.73,164.73,7010.0,148.8724,148.9265,148.7009,148.7009,7010.0
2020-07-08 13:20:00,164.73,165.0,164.67,164.83,4751.0,148.7009,148.9446,148.6467,148.7911,4751.0
2020-07-08 13:25:00,164.73,164.74,164.43,164.52,28347.0,148.7009,148.7099,148.4301,148.5113,28347.0
2020-07-08 13:30:00,164.51,164.52,164.17,164.43,7136.0,148.5023,148.5113,148.1954,148.4301,7136.0
2020-07-08 13:35:00,164.44,164.55,164.37,164.45,4504.0,148.4391,148.5384,148.3759,148.4481,4504.0
2020-07-08 13:40:00,164.51,164.68,164.42,164.43,5963.0,148.5023,148.6557,148.421,148.4301,5963.0
2020-07-08 13:45:00,164.41,164.52,164.37,164.37,18319.0,148.412,148.5113,148.3759,148.3759,18319.0
2020-07-08 13:50:00,164.44,164.53,164.36,164.42,9527.0,148.4391,148.5203,148.3669,148.421,9527.0
2020-07-08 13:55:00,164.44,164.7,164.34,164.49,26395.0,148.4391,148.6738,148.3488,148.4842,26395.0
2020-07-08 14:00:00,164.52,164.91,164.5,164.54,6005.0,148.5113,148.8634,148.4932,148.5294,6005.0
2020-07-08 14:05:00,164.55,164.73,164.54,164.7,3788.0,148.5384,148.7009,148.5294,148.6738,3788.0
2020-07-08 14:10:00,164.68,164.85,164.66,164.75,3014.0,148.6557,148.8092,148.6377,148.7189,3014.0
2020-07-08 14:15:00,164.8,164.97,164.78,164.88,7553.0,148.7641,148.9175,148.746,148.8363,7553.0
2020-07-08 14:20:00,164.95,165.43,164.89,165.32,5489.0,148.8995,149.3328,148.8453,149.2335,5489.0
2020-07-08 14:25:00,165.32,165.37,164.97,164.97,5624.0,149.2335,149.2786,148.9175,148.9175,5624.0
2020-07-08 14:30:00,164.98,165.03,164.82,164.91,4196.0,148.9265,148.9717,148.7821,148.8634,4196.0
2020-07-08 14:35:00,164.85,164.98,164.81,164.9,2800.0,148.8092,148.9265,148.7731,148.8543,2800.0
2020-07-08 14:40:00,164.94,164.96,164.73,164.85,5433.0,148.8904,148.9085,148.7009,148.8092,5433.0
2020-07-08 14:45:00,164.77,164.94,164.73,164.77,7771.0,148.737,148.8904,148.7009,148.737,7771.0
2020-07-08 14:50:00,164.82,164.82,164.6,164.6,5846.0,148.7821,148.7821,148.5835,148.5835,5846.0
2020-07-08 14:55:00,164.65,164.81,164.45,164.71,11182.0,148.6287,148.7731,148.4481,148.6828,11182.0
2020-07-08 15:00:00,164.71,164.89,164.42,164.5,16443.0,148.6828,148.8453,148.421,148.4932,16443.0
2020-07-08 15:05:00,164.55,164.88,164.46,164.64,9528.0,148.5384,148.8363,148.4571,148.6196,9528.0
2020-07-08 15:10:00,164.71,164.79,164.46,164.47,17151.0,148.6828,148.755,148.4571,148.4662,17151.0
2020-07-08 15:15:00,164.52,164.83,164.48,164.72,16329.0,148.5113,148.7911,148.4752,148.6918,16329.0
2020-07-08 15:20:00,164.68,165.15,164.68,165.09,16065.0,148.6557,149.08,148.6557,149.0258,16065.0
2020-07-08 15:25:00,165.04,165.17,164.84,164.92,13048.0,148.9807,149.0981,148.8002,148.8724,13048.0
2020-07-08 15:30:00,164.95,165.0,164.66,164.68,18360.0,148.8995,148.9446,148.6377,148.6557,18360.0
2020-07-08 15:35:00,164.66,164.82,164.5,164.58,22518.0,148.6377,148.7821,148.4932,148.5655,22518.0
2020-07-08 15:40:00,164.59,164.72,164.47,164.63,23691.0,148.5745,148.6918,148.4662,148.6106,23691.0
2020-07-08 15:45:00,164.6,164.68,164.17,164.4,45762.0,148.5835,148.6557,148.1954,148.403,45762.0
2020-07-08 15:50:00,164.36,164.54,164.2,164.54,42119.0,148.3669,148.5294,148.2224,148.5294,42119.0
2020-07-08 15:55:00,164.46,164.68,164.24,164.65,53004.0,148.4571,148.6557,148.2585,148.6287,53004.0
2020-07-09 09:30:00,164.1,164.99,162.76,163.1,62656.0,148.1322,148.9356,146.9226,147.2295,62656.0
2020-07-09 09:35:00,162.93,163.8,162.39,163.29,21206.0,147.076,147.8614,146.5886,147.401,21206.0
2020-07-09 09:40:00,163.15,163.36,162.82,163.22,11377.0,147.2746,147.4642,146.9767,147.3378,11377.0
2020-07-09 09:45:00,163.32,163.65,162.81,162.94,18271.0,147.4281,147.726,146.9677,147.085,18271.0
2020-07-09 09:50:00,162.94,163.13,162.47,163.11,31866.0,147.085,147.2566,146.6608,147.2385,31866.0
2020-07-09 09:55:00,163.17,163.45,162.86,163.33,16636.0,147.2927,147.5454,147.0128,147.4371,16636.0
2020-07-09 10:00:00,163.35,163.5,162.41,162.44,16663.0,147.4552,147.5906,146.6066,146.6337,16663.0
2020-07-09 10:05:00,162.42,162.54,162.03,162.47,18458.0,146.6156,146.724,146.2636,146.6608,18458.0
2020-07-09 10:10:00,162.47,162.57,162.13,162.34,12902.0,146.6608,146.751,146.3539,146.5434,12902.0
2020-07-09 10:15:00,162.37,162.4,161.95,162.22,11509.0,146.5705,146.5976,146.1914,146.4351,11509.0
2020-07-09 10:20:00,162.27,162.29,161.75,161.75,18722.0,146.4802,146.4983,146.0108,146.0108,18722.0
2020-07-09 10:25:00,161.81,161.96,161.12,161.22,32800.0,146.065,146.2004,145.4421,145.5324,32800.0
2020-07-09 10:30:00,161.18,161.35,161.0,161.07,32587.0,145.4963,145.6498,145.3338,145.397,32587.0
2020-07-09 10:35:00,161.15,161.23,160.38,160.49,25881.0,145.4692,145.5414,144.7741,144.8734,25881.0
2020-07-09 10:40:00,160.53,161.13,160.39,160.65,17597.0,144.9096,145.4512,144.7832,145.0179,17597.0
2020-07-09 10:45:00,160.74,160.88,160.5,160.5,23096.0,145.0991,145.2255,144.8825,144.8825,23096.0
2020-07-09 10:50:00,160.43,160.7,160.26,160.26,12890.0,144.8193,145.063,144.6658,144.6658,12890.0
2020-07-09 10:55:00,160.27,160.52,160.0,160.23,32754.0,144.6749,144.9005,144.4311,144.6387,32754.0
2020-07-09 11:00:00,160.26,160.52,159.88,160.17,36339.0,144.6658,144.9005,144.3228,144.5846,36339.0
2020-07-09 11:05:00,160.07,160.68,160.01,160.6,51944.0,144.4943,145.045,144.4402,144.9727,51944.0
2020-07-09 11:10:00,160.6,160.73,160.36,160.64,17399.0,144.9727,145.0901,144.7561,145.0088,17399.0
2020-07-09 11:15:00,160.71,160.98,160.52,160.52,18793.0,145.072,145.3158,144.9005,144.9005,18793.0
2020-07-09 11:20:00,160.52,160.77,160.2,160.21,9067.0,144.9005,145.1262,144.6117,144.6207,9067.0
2020-07-09 11:25:00,160.19,160.67,160.01,160.67,24140.0,144.6026,145.0359,144.4402,145.0359,24140.0
2020-07-09 11:30:00,160.58,160.98,160.58,160.83,10033.0,144.9547,145.3158,144.9547,145.1804,10033.0
2020-07-09 11:35:00,160.84,161.08,160.75,160.87,16150.0,145.1894,145.406,145.1081,145.2165,16150.0
2020-07-09 11:40:00,161.06,161.09,160.35,160.59,8821.0,145.388,145.4151,144.7471,144.9637,8821.0
2020-07-09 11:45:00,160.5,160.9,160.5,160.76,8323.0,144.8825,145.2435,144.8825,145.1172,8323.0
2020-07-09 11:50:00,160.76,161.2,160.68,161.2,4493.0,145.1172,145.5144,145.045,145.5144,4493.0
2020-07-09 11:55:00,161.21,161.35,160.99,161.0,6504.0,145.5234,145.6498,145.3248,145.3338,6504.0
2020-07-09 12:00:00,161.01,161.66,160.96,161.45,4913.0,145.3428,145.9296,145.2977,145.74,4913.0
2020-07-09 12:05:00,161.54,161.87,161.48,161.69,8806.0,145.8213,146.1192,145.7671,145.9567,8806.0
2020-07-09 12:10:00,161.65,161.67,161.3,161.37,15093.0,145.9206,145.9386,145.6046,145.6678,15093.0
2020-07-09 12:15:00,161.34,161.56,161.34,161.51,6711.0,145.6407,145.8393,145.6407,145.7942,6711.0
2020-07-09 12:20:00,161.49,161.52,161.3,161.46,6000.0,145.7761,145.8032,145.6046,145.7491,6000.0
2020-07-09 12:25:00,161.48,161.61,161.29,161.29,7673.0,145.7671,145.8845,145.5956,145.5956,7673.0
2020-07-09 12:30:00,161.3,161.38,161.19,161.29,4505.0,145.6046,145.6768,145.5053,145.5956,4505.0
2020-07-09 12:35:00,161.29,161.47,161.18,161.24,6466.0,145.5956,145.7581,145.4963,145.5505,6466.0
2020-07-09 12:40:00,161.29,161.6,161.29,161.4,6712.0,145.5956,145.8754,145.5956,145.6949,6712.0
2020-07-09 12:45:00,161.41,161.56,161.18,161.21,5180.0,145.7039,145.8393,145.4963,145.5234,5180.0
2020-07-09 12:50:00,161.18,161.29,161.01,161.19,5461.0,145.4963,145.5956,145.3428,145.5053,5461.0
2020-07-09 12:55:00,161.2,161.29,161.06,161.29,11060.0,145.5144,145.5956,145.388,145.5956,11060.0
2020-07-09 13:00:00,161.32,161.79,161.22,161.79,13623.0,145.6227,146.0469,145.5324,146.0469,13623.0
2020-07-09 13:05:00,161.71,161.72,161.37,161.42,5243.0,145.9747,145.9838,145.6678,145.7129,5243.0
2020-07-09 13:10:00,161.47,161.54,161.38,161.4,4970.0,145.7581,145.8213,145.6768,145.6949,4970.0
2020-07-09 13:15:00,161.39,161.49,161.36,161.39,3448.0,145.6859,145.7761,145.6588,145.6859,3448.0
2020-07-09 13:20:00,161.31,161.52,161.18,161.29,9213.0,145.6137,145.8032,145.4963,145.5956,9213.0
2020-07-09 13:25:00,161.23,161.4,161.15,161.3,5441.0,145.5414,145.6949,145.4692,145.6046,5441.0
2020-07-09 13:30:00,161.36,161.36,161.17,161.26,10502.0,145.6588,145.6588,145.4873,145.5685,10502.0
2020-07-09 13:35:00,161.2,161.63,161.17,161.63,11951.0,145.5144,145.9025,145.4873,145.9025,11951.0
2020-07-09 13:40:00,161.7,161.85,160.93,160.93,16293.0,145.9657,146.1011,145.2706,145.2706,16293.0
2020-07-09 13:45:00,160.95,161.25,160.88,160.96,13102.0,145.2887,145.5595,145.2255,145.2977,13102.0
2020-07-09 13:50:00,160.94,161.07,160.92,160.99,6703.0,145.2797,145.397,145.2616,145.3248,6703.0
2020-07-09 13:55:00,160.96,160.98,160.4,160.58,29120.0,145.2977,145.3158,144.7922,144.9547,29120.0
2020-07-09 14:00:00,160.48,160.75,160.25,160.29,24578.0,144.8644,145.1081,144.6568,144.6929,24578.0
2020-07-09 14:05:00,160.25,160.78,160.25,160.7,8210.0,144.6568,145.1352,144.6568,145.063,8210.0
2020-07-09 14:10:00,160.71,160.95,160.71,160.95,18648.0,145.072,145.2887,145.072,145.2887,18648.0
2020-07-09 14:15:00,160.92,161.29,160.91,161.24,8091.0,145.2616,145.5956,145.2526,145.5505,8091.0
2020-07-09 14:20:00,161.13,161.31,161.07,161.28,5667.0,145.4512,145.6137,145.397,145.5866,5667.0
2020-07-09 14:25:00,161.28,161.4,161.16,161.4,7303.0,145.5866,145.6949,145.4782,145.6949,7303.0
2020-07-09 14:30:00,161.43,161.54,161.34,161.45,4864.0,145.722,145.8213,145.6407,145.74,4864.0
2020-07-09 14:35:00,161.5,161.65,161.46,161.6,9125.0,145.7852,145.9206,145.7491,145.8754,9125.0
2020-07-09 14:40:00,161.56,161.77,161.54,161.55,9411.0,145.8393,146.0289,145.8213,145.8303,9411.0
2020-07-09 14:45:00,161.53,161.74,161.45,161.69,10764.0,145.8122,146.0018,145.74,145.9567,10764.0
2020-07-09 14:50:00,161.68,161.74,161.4,161.46,11189.0,145.9477,146.0018,145.6949,145.7491,11189.0
2020-07-09 14:55:00,161.48,161.95,161.47,161.69,12285.0,145.7671,146.1914,145.7581,145.9567,12285.0
2020-07-09 15:00:00,161.69,161.69,161.39,161.39,10023.0,145.9567,145.9567,145.6859,145.6859,10023.0
2020-07-09 15:05:00,161.4,161.75,161.36,161.7,16032.0,145.6949,146.0108,145.6588,145.9657,16032.0
2020-07-09 15:10:00,161.75,161.81,161.29,161.37,13773.0,146.0108,146.065,145.5956,145.6678,13773.0
2020-07-09 15:15:00,161.38,161.48,161.11,161.18,26675.0,145.6768,145.7671,145.4331,145.4963,26675.0
2020-07-09 15:20:00,161.21,161.3,161.14,161.24,18214.0,145.5234,145.6046,145.4602,145.5505,18214.0
2020-07-09 15:25:00,161.24,161.33,160.87,160.9,77960.0,145.5505,145.6317,145.2165,145.2435,77960.0
2020-07-09 15:30:00,160.9,160.9,160.23,160.4,23397.0,145.2435,145.2435,144.6387,144.7922,23397.0
2020-07-09 15:35:00,160.36,160.37,159.66,159.86,29538.0,144.7561,144.7651,144.1242,144.3047,29538.0
2020-07-09 15:40:00,159.81,160.0,159.55,159.86,25526.0,144.2596,144.4311,144.0249,144.3047,25526.0
2020-07-09 15:45:00,159.9,160.38,159.7,160.16,29011.0,144.3409,144.7741,144.1603,144.5756,29011.0
2020-07-09 15:50:00,160.02,160.25,159.83,160.25,46019.0,144.4492,144.6568,144.2777,144.6568,46019.0
2020-07-09 15:55:00,160.17,160.23,159.62,159.81,91263.0,144.5846,144.6387,144.0881,144.2596,91263.0
2020-07-10 09:30:00,159.93,160.84,159.93,160.55,28866.0,144.3679,145.1894,144.3679,144.9276,28866.0
2020-07-10 09:35:00,160.49,161.27,160.03,161.27,23169.0,144.8734,145.5775,144.4582,145.5775,23169.0
2020-07-10 09:40:00,161.17,161.95,161.11,161.89,14660.0,145.4873,146.1914,145.4331,146.1372,14660.0
2020-07-10 09:45:00,161.79,162.65,161.79,162.34,17130.0,146.0469,146.8233,146.0469,146.5434,17130.0
2020-07-10 09:50:00,162.36,163.0,162.36,162.43,23484.0,146.5615,147.1392,146.5615,146.6247,23484.0
2020-07-10 09:55:00,162.54,162.54,161.82,162.14,11289.0,146.724,146.724,146.074,146.3629,11289.0
2020-07-10 10:00:00,162.15,162.29,161.84,161.93,19918.0,146.3719,146.4983,146.0921,146.1733,19918.0
2020-07-10 10:05:00,161.99,162.11,161.54,161.93,22351.0,146.2275,146.3358,145.8213,146.1733,22351.0
2020-07-10 10:10:00,162.0,162.39,161.91,162.23,17566.0,146.2365,146.5886,146.1553,146.4441,17566.0
2020-07-10 10:15:00,162.3,162.3,161.58,161.62,7882.0,146.5073,146.5073,145.8574,145.8935,7882.0
2020-07-10 10:20:00,161.61,161.61,160.87,160.89,3838.0,145.8845,145.8845,145.2165,145.2345,3838.0
2020-07-10 10:25:00,160.93,161.43,160.93,161.28,14171.0,145.2706,145.722,145.2706,145.5866,14171.0
2020-07-10 10:30:00,161.16,161.56,160.99,161.43,18427.0,145.4782,145.8393,145.3248,145.722,18427.0
2020-07-10 10:35:00,161.48,161.61,161.33,161.61,33177.0,145.7671,145.8845,145.6317,145.8845,33177.0
2020-07-10 10:40:00,161.88,161.95,161.52,161.62,10019.0,146.1282,146.1914,145.8032,145.8935,10019.0
2020-07-10 10:45:00,161.52,161.53,161.07,161.17,7934.0,145.8032,145.8122,145.397,145.4873,7934.0
2020-07-10 10:50:00,161.22,161.35,160.89,160.99,6127.0,145.5324,145.6498,145.2345,145.3248,6127.0
2020-07-10 10:55:00,160.97,161.02,160.7,160.97,12671.0,145.3067,145.3519,145.063,145.3067,12671.0
2020-07-10 11:00:00,160.91,161.09,160.7,160.7,4003.0,145.2526,145.4151,145.063,145.063,4003.0
2020-07-10 11:05:00,160.74,160.81,160.58,160.81,5125.0,145.0991,145.1623,144.9547,145.1623,5125.0
2020-07-10 11:10:00,160.88,161.27,160.88,161.02,7527.0,145.2255,145.5775,145.2255,145.3519,7527.0
2020-07-10 11:15:00,161.02,161.28,161.02,161.22,7166.0,145.3519,145.5866,145.3519,145.5324,7166.0
2020-07-10 11:20:00,161.24,161.31,160.94,161.27,8753.0,145.5505,145.6137,145.2797,145.5775,8753.0
2020-07-10 11:25:00,161.25,161.37,161.08,161.16,5842.0,145.5595,145.6678,145.406,145.4782,5842.0
2020-07-10 11:30:00,161.15,161.22,160.78,160.81,5818.0,145.4692,145.5324,145.1352,145.1623,5818.0
2020-07-10 11:35:00,160.84,161.08,160.84,161.01,4308.0,145.1894,145.406,145.1894,145.3428,4308.0
2020-07-10 11:40:00,161.02,161.5,161.01,161.47,22127.0,145.3519,145.7852,145.3428,145.7581,22127.0
2020-07-10 11:45:00,161.45,161.54,161.33,161.43,8983.0,145.74,145.8213,145.6317,145.722,8983.0
2020-07-10 11:50:00,161.45,161.51,161.41,161.48,8845.0,145.74,145.7942,145.7039,145.7671,8845.0
2020-07-10 11:55:00,161.45,161.9,161.43,161.73,21731.0,145.74,146.1462,145.722,145.9928,21731.0
2020-07-10 12:00:00,161.68,161.68,161.46,161.63,6557.0,145.9477,145.9477,145.7491,145.9025,6557.0
2020-07-10 12:05:00,161.75,162.04,161.7,161.95,6971.0,146.0108,146.2726,145.9657,146.1914,6971.0
2020-07-10 12:10:00,161.95,162.05,161.83,161.84,3502.0,146.1914,146.2816,146.0831,146.0921,3502.0
2020-07-10 12:15:00,161.9,161.9,161.53,161.53,6016.0,146.1462,146.1462,145.8122,145.8122,6016.0
2020-07-10 12:20:00,161.63,161.63,161.41,161.45,4782.0,145.9025,145.9025,145.7039,145.74,4782.0
2020-07-10 12:25:00,161.46,161.51,161.34,161.34,3028.0,145.7491,145.7942,145.6407,145.6407,3028.0
2020-07-10 12:30:00,161.32,161.44,161.19,161.41,3090.0,145.6227,145.731,145.5053,145.7039,3090.0
2020-07-10 12:35:00,161.49,161.63,161.39,161.39,4881.0,145.7761,145.9025,145.6859,145.6859,4881.0
2020-07-10 12:40:00,161.35,161.73,161.13,161.72,11186.0,145.6498,145.9928,145.4512,145.9838,11186.0
2020-07-10 12:45:00,161.72,162.02,161.7,161.92,8226.0,145.9838,146.2546,145.9657,146.1643,8226.0
2020-07-10 12:50:00,161.88,162.0,161.55,161.55,11043.0,146.1282,146.2365,145.8303,145.8303,11043.0
2020-07-10 12:55:00,161.64,161.73,161.56,161.59,5892.0,145.9115,145.9928,145.8393,145.8664,5892.0
2020-07-10 13:00:00,161.65,161.68,161.4,161.4,7785.0,145.9206,145.9477,145.6949,145.6949,7785.0
2020-07-10 13:05:00,161.43,161.54,161.3,161.44,3840.0,145.722,145.8213,145.6046,145.731,3840.0
2020-07-10 13:10:00,161.49,161.49,161.31,161.31,4391.0,145.7761,145.7761,145.6137,145.6137,4391.0
2020-07-10 13:15:00,161.36,161.37,160.96,160.96,6304.0,145.6588,145.6678,145.2977,145.2977,6304.0
2020-07-10 13:20:00,161.01,161.29,161.01,161.28,4260.0,145.3428,145.5956,145.3428,145.5866,4260.0
2020-07-10 13:25:00,161.27,161.46,161.19,161.45,5273.0,145.5775,145.7491,145.5053,145.74,5273.0
2020-07-10 13:30:00,161.48,161.58,161.3,161.54,9186.0,145.7671,145.8574,145.6046,145.8213,9186.0
2020-07-10 13:35:00,161.56,161.59,161.25,161.37,49837.0,145.8393,145.8664,145.5595,145.6678,49837.0
2020-07-10 13:40:00,161.36,161.66,161.36,161.62,24396.0,145.6588,145.9296,145.6588,145.8935,24396.0
2020-07-10 13:45:00,161.61,161.62,161.4,161.48,23356.0,145.8845,145.8935,145.6949,145.7671,23356.0
2020-07-10 13:50:00,161.5,161.67,161.3,161.44,15342.0,145.7852,145.9386,145.6046,145.731,15342.0
2020-07-10 13:55:00,161.46,161.59,161.37,161.42,17532.0,145.7491,145.8664,145.6678,145.7129,17532.0
2020-07-10 14:00:00,161.45,161.62,161.38,161.55,33955.0,145.74,145.8935,145.6768,145.8303,33955.0
2020-07-10 14:05:00,161.55,161.94,161.36,161.83,132850.0,145.8303,146.1824,145.6588,146.0831,132850.0
2020-07-10 14:10:00,161.8,161.87,161.38,161.43,21275.0,146.056,146.1192,145.6768,145.722,21275.0
2020-07-10 14:15:00,161.51,161.69,161.29,161.44,24781.0,145.7942,145.9567,145.5956,145.731,24781.0
2020-07-10 14:20:00,161.41,161.41,161.21,161.24,6611.0,145.7039,145.7039,145.5234,145.5505,6611.0
2020-07-10 14:25:00,161.26,161.46,161.22,161.4,6776.0,145.5685,145.7491,145.5324,145.6949,6776.0
2020-07-10 14:30:00,161.4,161.68,161.39,161.68,10816.0,145.6949,145.9477,145.6859,145.9477,10816.0
2020-07-10 14:35:00,161.75,161.75,161.59,161.74,9445.0,146.0108,146.0108,145.8664,146.0018,9445.0
2020-07-10 14:40:00,161.7,161.93,161.68,161.92,29300.0,145.9657,146.1733,145.9477,146.1643,29300.0
2020-07-10 14:45:00,161.92,162.15,161.86,161.96,31966.0,146.1643,146.3719,146.1101,146.2004,31966.0
2020-07-10 14:50:00,161.99,162.04,161.77,161.81,6143.0,146.2275,146.2726,146.0289,146.065,6143.0
2020-07-10 14:55:00,161.77,161.82,161.53,161.54,19007.0,146.0289,146.074,145.8122,145.8213,19007.0
2020-07-10 15:00:00,161.52,161.52,161.24,161.51,8768.0,145.8032,145.8032,145.5505,145.7942,8768.0
2020-07-10 15:05:00,161.55,161.57,161.27,161.35,6574.0,145.8303,145.8484,145.5775,145.6498,6574.0
2020-07-10 15:10:00,161.34,161.54,161.33,161.53,9846.0,145.6407,145.8213,145.6317,145.8122,9846.0
2020-07-10 15:15:00,161.51,161.81,161.5,161.8,6454.0,145.7942,146.065,145.7852,146.056,6454.0
2020-07-10 15:20:00,161.8,161.85,161.71,161.78,9959.0,146.056,146.1011,145.9747,146.0379,9959.0
2020-07-10 15:25:00,161.78,161.96,161.72,161.93,11079.0,146.0379,146.2004,145.9838,146.1733,11079.0
2020-07-10 15:30:00,161.95,161.98,161.77,161.88,16123.0,146.1914,146.2185,146.0289,146.1282,16123.0
2020-07-10 15:35:00,161.85,161.94,161.71,161.71,19424.0,146.1011,146.1824,145.9747,145.9747,19424.0
2020-07-10 15:40:00,161.8,161.88,161.63,161.86,11339.0,146.056,146.1282,145.9025,146.1101,11339.0
2020-07-10 15:45:00,161.86,162.15,161.75,162.14,20561.0,146.1101,146.3719,146.0108,146.3629,20561.0
2020-07-10 15:50:00,162.26,162.4,162.1,162.29,28884.0,146.4712,146.5976,146.3268,146.4983,28884.0
2020-07-10 15:55:00,162.23,162.58,162.05,162.51,59616.0,146.4441,146.7601,146.2816,146.6969,59616.0
2020-07-13 09:30:00,163.68,163.68,162.6,162.94,30015.0,147.753,147.753,146.7781,147.085,30015.0
2020-07-13 09:35:00,162.89,162.89,162.13,162.5,29128.0,147.0399,147.0399,146.3539,146.6879,29128.0
2020-07-13 09:40:00,162.52,162.75,161.41,161.68,31566.0,146.7059,146.9135,145.7039,145.9477,31566.0
2020-07-13 09:45:00,161.69,162.17,161.52,161.95,13497.0,145.9567,146.39,145.8032,146.1914,13497.0
2020-07-13 09:50:00,161.91,162.6,161.87,162.54,5940.0,146.1553,146.7781,146.1192,146.724,5940.0
2020-07-13 09:55:00,162.39,162.7,162.09,162.09,6940.0,146.5886,146.8684,146.3178,146.3178,6940.0
2020-07-13 10:00:00,162.02,162.19,161.5,161.78,9275.0,146.2546,146.408,145.7852,146.0379,9275.0
2020-07-13 10:05:00,161.88,162.01,161.78,162.01,4498.0,146.1282,146.2455,146.0379,146.2455,4498.0
2020-07-13 10:10:00,161.87,162.32,161.87,162.23,6627.0,146.1192,146.5254,146.1192,146.4441,6627.0
2020-07-13 10:15:00,162.25,162.32,161.92,162.21,12921.0,146.4622,146.5254,146.1643,146.4261,12921.0
2020-07-13 10:20:00,162.23,162.36,162.09,162.21,11056.0,146.4441,146.5615,146.3178,146.4261,11056.0
2020-07-13 10:25:00,162.16,162.31,162.05,162.18,2958.0,146.3809,146.5163,146.2816,146.399,2958.0
2020-07-13 10:30:00,162.33,162.55,162.21,162.39,6725.0,146.5344,146.733,146.4261,146.5886,6725.0
2020-07-13 10:35:00,162.44,162.47,162.12,162.23,4287.0,146.6337,146.6608,146.3448,146.4441,4287.0
2020-07-13 10:40:00,162.27,162.43,161.88,161.93,8310.0,146.4802,146.6247,146.1282,146.1733,8310.0
2020-07-13 10:45:00,161.95,162.27,161.74,162.25,5600.0,146.1914,146.4802,146.0018,146.4622,5600.0
2020-07-13 10:50:00,162.25,162.47,162.02,162.3,15570.0,146.4622,146.6608,146.2546,146.5073,15570.0
2020-07-13 10:55:00,162.26,162.9,162.26,162.73,7400.0,146.4712,147.0489,146.4712,146.8955,7400.0
2020-07-13 11:00:00,162.71,162.9,162.69,162.87,8644.0,146.8774,147.0489,146.8594,147.0219,8644.0
2020-07-13 11:05:00,162.85,163.23,162.79,162.87,8545.0,147.0038,147.3468,146.9496,147.0219,8545.0
2020-07-13 11:10:00,162.91,163.14,162.77,163.09,5043.0,147.058,147.2656,146.9316,147.2204,5043.0
2020-07-13 11:15:00,163.09,163.35,162.98,163.34,7667.0,147.2204,147.4552,147.1212,147.4461,7667.0
2020-07-13 11:20:00,163.28,163.86,163.25,163.81,14515.0,147.392,147.9155,147.3649,147.8704,14515.0
2020-07-13 11:25:00,163.84,164.2,163.78,163.83,10421.0,147.8975,148.2224,147.8433,147.8884,10421.0
2020-07-13 11:30:00,163.86,163.89,163.71,163.71,3239.0,147.9155,147.9426,147.7801,147.7801,3239.0
2020-07-13 11:35:00,163.69,163.69,163.11,163.21,4545.0,147.7621,147.7621,147.2385,147.3288,4545.0
2020-07-13 11:40:00,163.16,163.5,163.13,163.44,8503.0,147.2836,147.5906,147.2566,147.5364,8503.0
2020-07-13 11:45:00,163.47,163.5,163.21,163.42,4438.0,147.5635,147.5906,147.3288,147.5183,4438.0
2020-07-13 11:50:00,163.42,163.44,163.05,163.3,7905.0,147.5183,147.5364,147.1843,147.41,7905.0
2020-07-13 11:55:00,163.29,163.3,163.12,163.25,3950.0,147.401,147.41,147.2475,147.3649,3950.0
2020-07-13 12:00:00,163.28,163.43,163.28,163.37,4835.0,147.392,147.5274,147.392,147.4732,4835.0
2020-07-13 12:05:00,163.4,163.44,163.21,163.29,3900.0,147.5003,147.5364,147.3288,147.401,3900.0
2020-07-13 12:10:00,163.3,163.56,163.26,163.56,3979.0,147.41,147.6447,147.3739,147.6447,3979.0
2020-07-13 12:15:00,163.55,163.63,163.5,163.56,1616.0,147.6357,147.7079,147.5906,147.6447,1616.0
2020-07-13 12:20:00,163.49,163.68,163.39,163.58,6276.0,147.5815,147.753,147.4913,147.6628,6276.0
2020-07-13 12:25:00,163.55,163.58,163.4,163.42,1708.0,147.6357,147.6628,147.5003,147.5183,1708.0
2020-07-13 12:30:00,163.46,163.72,163.45,163.7,1993.0,147.5544,147.7891,147.5454,147.7711,1993.0
2020-07-13 12:35:00,163.7,164.03,163.65,163.99,4288.0,147.7711,148.069,147.726,148.0329,4288.0
2020-07-13 12:40:00,163.93,164.11,163.89,164.01,3818.0,147.9787,148.1412,147.9426,148.0509,3818.0
2020-07-13 12:45:00,164.07,164.19,163.94,164.09,2688.0,148.1051,148.2134,147.9877,148.1231,2688.0
2020-07-13 12:50:00,164.0,164.16,163.91,163.98,3230.0,148.0419,148.1863,147.9607,148.0238,3230.0
2020-07-13 12:55:00,164.06,164.29,164.03,164.27,4695.0,148.0961,148.3037,148.069,148.2856,4695.0
2020-07-13 13:00:00,164.29,164.49,164.13,164.13,8413.0,148.3037,148.4842,148.1593,148.1593,8413.0
2020-07-13 13:05:00,164.15,164.28,164.15,164.28,5516.0,148.1773,148.2947,148.1773,148.2947,5516.0
2020-07-13 13:10:00,164.37,164.47,164.25,164.27,9004.0,148.3759,148.4662,148.2676,148.2856,9004.0
2020-07-13 13:15:00,164.28,164.73,164.28,164.7,6214.0,148.2947,148.7009,148.2947,148.6738,6214.0
2020-07-13 13:20:00,164.69,164.73,164.44,164.46,5598.0,148.6648,148.7009,148.4391,148.4571,5598.0
2020-07-13 13:25:00,164.39,164.46,164.23,164.46,5183.0,148.394,148.4571,148.2495,148.4571,5183.0
2020-07-13 13:30:00,164.5,164.68,164.4,164.61,3519.0,148.4932,148.6557,148.403,148.5925,3519.0
2020-07-13 13:35:00,164.65,164.9,164.61,164.69,9705.0,148.6287,148.8543,148.5925,148.6648,9705.0
2020-07-13 13:40:00,164.66,164.91,164.64,164.86,12120.0,148.6377,148.8634,148.6196,148.8182,12120.0
2020-07-13 13:45:00,164.89,165.22,164.77,165.21,50061.0,148.8453,149.1432,148.737,149.1342,50061.0
2020-07-13 13:50:00,165.2,165.25,165.07,165.18,4765.0,149.1251,149.1703,149.0078,149.1071,4765.0
2020-07-13 13:55:00,165.18,165.3,165.11,165.13,7386.0,149.1071,149.2154,149.0439,149.0619,7386.0
2020-07-13 14:00:00,165.17,165.21,164.8,164.8,12227.0,149.0981,149.1342,148.7641,148.7641,12227.0
2020-07-13 14:05:00,164.73,164.83,164.49,164.6,10560.0,148.7009,148.7911,148.4842,148.5835,10560.0
2020-07-13 14:10:00,164.6,164.71,164.33,164.6,5944.0,148.5835,148.6828,148.3398,148.5835,5944.0
2020-07-13 14:15:00,164.69,164.88,164.52,164.81,5936.0,148.6648,148.8363,148.5113,148.7731,5936.0
2020-07-13 14:20:00,164.77,164.81,164.24,164.44,6509.0,148.737,148.7731,148.2585,148.4391,6509.0
2020-07-13 14:25:00,164.45,164.82,164.4,164.8,8187.0,148.4481,148.7821,148.403,148.7641,8187.0
2020-07-13 14:30:00,164.82,164.82,164.51,164.72,5609.0,148.7821,148.7821,148.5023,148.6918,5609.0
2020-07-13 14:35:00,164.7,164.89,164.62,164.69,3952.0,148.6738,148.8453,148.6016,148.6648,3952.0
2020-07-13 14:40:00,164.76,164.79,164.4,164.45,16326.0,148.7279,148.755,148.403,148.4481,16326.0
2020-07-13 14:45:00,164.47,164.58,164.28,164.43,10861.0,148.4662,148.5655,148.2947,148.4301,10861.0
2020-07-13 14:50:00,164.46,164.94,164.3,164.76,50920.0,148.4571,148.8904,148.3127,148.7279,50920.0
2020-07-13 14:55:00,164.77,164.96,164.71,164.88,23158.0,148.737,148.9085,148.6828,148.8363,23158.0
2020-07-13 15:00:00,164.88,164.88,164.39,164.5,13451.0,148.8363,148.8363,148.394,148.4932,13451.0
2020-07-13 15:05:00,164.51,164.54,164.19,164.28,16531.0,148.5023,148.5294,148.2134,148.2947,16531.0
2020-07-13 15:10:00,164.32,164.61,164.32,164.42,9828.0,148.3308,148.5925,148.3308,148.421,9828.0
2020-07-13 15:15:00,164.3,164.49,164.1,164.13,9936.0,148.3127,148.4842,148.1322,148.1593,9936.0
2020-07-13 15:20:00,164.23,164.24,164.04,164.06,7280.0,148.2495,148.2585,148.078,148.0961,7280.0
2020-07-13 15:25:00,163.95,164.07,163.64,163.71,15730.0,147.9968,148.1051,147.7169,147.7801,15730.0
2020-07-13 15:30:00,163.68,163.71,163.11,163.11,18234.0,147.753,147.7801,147.2385,147.2385,18234.0
2020-07-13 15:35:00,163.06,163.15,162.68,162.68,25620.0,147.1934,147.2746,146.8503,146.8503,25620.0
2020-07-13 15:40:00,162.69,163.04,162.62,162.9,23431.0,146.8594,147.1753,146.7962,147.0489,23431.0
2020-07-13 15:45:00,162.9,162.9,162.38,162.4,94405.0,147.0489,147.0489,146.5795,146.5976,94405.0
2020-07-13 15:50:00,162.32,162.55,161.86,161.95,34004.0,146.5254,146.733,146.1101,146.1914,34004.0
2020-07-13 15:55:00,161.98,162.6,161.98,162.42,76317.0,146.2185,146.7781,146.2185,146.6156,76317.0
2020-07-14 09:30:00,162.09,162.53,161.62,161.69,20795.0,146.3178,146.7149,145.8935,145.9567,20795.0
2020-07-14 09:35:00,161.8,161.93,160.65,161.06,9391.0,146.056,146.1733,145.0179,145.388,9391.0
2020-07-14 09:40:00,160.88,161.02,160.4,160.9,13846.0,145.2255,145.3519,144.7922,145.2435,13846.0
2020-07-14 09:45:00,161.05,161.41,160.79,161.06,8449.0,145.379,145.7039,145.1443,145.388,8449.0
2020-07-14 09:50:00,161.03,161.37,160.41,161.33,9317.0,145.3609,145.6678,144.8012,145.6317,9317.0
2020-07-14 09:55:00,161.25,162.02,161.12,161.83,14374.0,145.5595,146.2546,145.4421,146.0831,14374.0
2020-07-14 10:00:00,161.73,162.05,161.63,161.8,6742.0,145.9928,146.2816,145.9025,146.056,6742.0
2020-07-14 10:05:00,161.69,161.98,161.46,161.5,6485.0,145.9567,146.2185,145.7491,145.7852,6485.0
2020-07-14 10:10:00,161.58,161.99,161.54,161.69,12887.0,145.8574,146.2275,145.8213,145.9567,12887.0
2020-07-14 10:15:00,161.83,162.0,161.53,161.8,4429.0,146.0831,146.2365,145.8122,146.056,4429.0
2020-07-14 10:20:00,161.52,161.99,161.49,161.83,5382.0,145.8032,146.2275,145.7761,146.0831,5382.0
2020-07-14 10:25:00,161.58,161.95,161.46,161.67,8822.0,145.8574,146.1914,145.7491,145.9386,8822.0
2020-07-14 10:30:00,161.73,162.25,161.72,162.02,11787.0,145.9928,146.4622,145.9838,146.2546,11787.0
2020-07-14 10:35:00,161.91,161.91,161.38,161.44,9073.0,146.1553,146.1553,145.6768,145.731,9073.0
2020-07-14 10:40:00,161.5,161.95,161.47,161.7,5489.0,145.7852,146.1914,145.7581,145.9657,5489.0
2020-07-14 10:45:00,161.76,161.8,160.95,161.02,10783.0,146.0199,146.056,145.2887,145.3519,10783.0
2020-07-14 10:50:00,161.0,161.47,160.93,161.3,8047.0,145.3338,145.7581,145.2706,145.6046,8047.0
2020-07-14 10:55:00,161.17,161.22,160.61,160.74,13872.0,145.4873,145.5324,144.9818,145.0991,13872.0
2020-07-14 11:00:00,160.82,161.1,160.55,160.74,11997.0,145.1713,145.4241,144.9276,145.0991,11997.0
2020-07-14 11:05:00,160.72,160.91,160.43,160.75,7926.0,145.0811,145.2526,144.8193,145.1081,7926.0
2020-07-14 11:10:00,160.76,160.8,160.21,160.31,6300.0,145.1172,145.1533,144.6207,144.711,6300.0
2020-07-14 11:15:00,160.25,160.29,160.06,160.29,10951.0,144.6568,144.6929,144.4853,144.6929,10951.0
2020-07-14 11:20:00,160.29,160.33,160.05,160.14,12655.0,144.6929,144.729,144.4763,144.5575,12655.0
2020-07-14 11:25:00,160.17,160.22,159.93,160.08,14175.0,144.5846,144.6297,144.3679,144.5033,14175.0
2020-07-14 11:30:00,160.01,160.38,159.76,160.26,14480.0,144.4402,144.7741,144.2145,144.6658,14480.0
2020-07-14 11:35:00,160.24,160.3,159.84,159.87,4668.0,144.6478,144.7019,144.2867,144.3138,4668.0
2020-07-14 11:40:00,159.82,160.25,159.82,160.13,6507.0,144.2686,144.6568,144.2686,144.5485,6507.0
2020-07-14 11:45:00,160.21,160.21,159.91,160.08,6077.0,144.6207,144.6207,144.3499,144.5033,6077.0
2020-07-14 11:50:00,160.06,160.15,159.97,160.12,6588.0,144.4853,144.5665,144.404,144.5394,6588.0
2020-07-14 11:55:00,160.17,160.53,160.06,160.42,15461.0,144.5846,144.9096,144.4853,144.8103,15461.0
2020-07-14 12:00:00,160.6,160.63,160.34,160.47,9356.0,144.9727,144.9998,144.738,144.8554,9356.0
2020-07-14 12:05:00,160.44,160.44,159.8,160.02,10766.0,144.8283,144.8283,144.2506,144.4492,10766.0
2020-07-14 12:10:00,159.94,160.05,159.75,159.79,7888.0,144.377,144.4763,144.2054,144.2416,7888.0
2020-07-14 12:15:00,159.72,159.86,159.68,159.68,7065.0,144.1784,144.3047,144.1423,144.1423,7065.0
2020-07-14 12:20:00,159.67,159.85,159.62,159.63,7840.0,144.1332,144.2957,144.0881,144.0971,7840.0
2020-07-14 12:25:00,159.65,159.8,159.43,159.43,11071.0,144.1152,144.2506,143.9166,143.9166,11071.0
2020-07-14 12:30:00,159.47,159.6,159.26,159.3,5255.0,143.9527,144.07,143.7631,143.7992,5255.0
2020-07-14 12:35:00,159.3,159.41,159.19,159.27,7885.0,143.7992,143.8985,143.6999,143.7722,7885.0
2020-07-14 12:40:00,159.32,159.37,159.12,159.14,5609.0,143.8173,143.8624,143.6368,143.6548,5609.0
2020-07-14 12:45:00,159.12,159.19,158.88,158.93,11391.0,143.6368,143.6999,143.4201,143.4652,11391.0
2020-07-14 12:50:00,158.85,158.98,158.77,158.83,7923.0,143.393,143.5104,143.3208,143.375,7923.0
2020-07-14 12:55:00,158.88,159.18,158.87,159.08,7333.0,143.4201,143.6909,143.4111,143.6006,7333.0
2020-07-14 13:00:00,159.02,159.23,159.02,159.15,9324.0,143.5465,143.736,143.5465,143.6638,9324.0
2020-07-14 13:05:00,159.15,159.24,158.9,158.95,17603.0,143.6638,143.7451,143.4382,143.4833,17603.0
2020-07-14 13:10:00,158.92,159.1,158.85,159.02,7752.0,143.4562,143.6187,143.393,143.5465,7752.0
2020-07-14 13:15:00,159.01,159.14,158.9,159.14,5447.0,143.5375,143.6548,143.4382,143.6548,5447.0
2020-07-14 13:20:00,159.15,159.87,159.12,159.87,17036.0,143.6638,144.3138,143.6368,144.3138,17036.0
2020-07-14 13:25:00,159.87,160.24,159.87,160.15,16043.0,144.3138,144.6478,144.3138,144.5665,16043.0
2020-07-14 13:30:00,160.16,160.3,160.16,160.2,7252.0,144.5756,144.7019,144.5756,144.6117,7252.0
2020-07-14 13:35:00,160.22,160.49,160.16,160.4,7354.0,144.6297,144.8734,144.5756,144.7922,7354.0
2020-07-14 13:40:00,160.36,160.48,160.36,160.41,11563.0,144.7561,144.8644,144.7561,144.8012,11563.0
2020-07-14 13:45:00,160.38,160.51,160.35,160.44,6469.0,144.7741,144.8915,144.7471,144.8283,6469.0
2020-07-14 13:50:00,160.48,160.88,160.47,160.82,4127.0,144.8644,145.2255,144.8554,145.1713,4127.0
2020-07-14 13:55:00,160.84,160.84,160.15,160.42,9551.0,145.1894,145.1894,144.5665,144.8103,9551.0
2020-07-14 14:00:00,160.32,161.17,160.32,161.07,9247.0,144.72,145.4873,144.72,145.397,9247.0
2020-07-14 14:05:00,161.15,161.23,160.99,161.12,7645.0,145.4692,145.5414,145.3248,145.4421,7645.0
2020-07-14 14:10:00,161.15,161.29,160.97,161.02,9196.0,145.4692,145.5956,145.3067,145.3519,9196.0
2020-07-14 14:15:00,161.06,161.47,161.01,161.42,7445.0,145.388,145.7581,145.3428,145.7129,7445.0
2020-07-14 14:20:00,161.41,161.68,161.38,161.53,12178.0,145.7039,145.9477,145.6768,145.8122,12178.0
2020-07-14 14:25:00,161.53,161.53,161.24,161.38,11916.0,145.8122,145.8122,145.5505,145.6768,11916.0
2020-07-14 14:30:00,161.39,161.49,161.11,161.34,14570.0,145.6859,145.7761,145.4331,145.6407,14570.0
2020-07-14 14:35:00,161.35,161.63,161.35,161.55,15773.0,145.6498,145.9025,145.6498,145.8303,15773.0
2020-07-14 14:40:00,161.57,161.72,161.45,161.72,14116.0,145.8484,145.9838,145.74,145.9838,14116.0
2020-07-14 14:45:00,161.76,162.12,161.75,161.89,16111.0,146.0199,146.3448,146.0108,146.1372,16111.0
2020-07-14 14:50:00,161.98,162.34,161.96,162.33,13010.0,146.2185,146.5434,146.2004,146.5344,13010.0
2020-07-14 14:55:00,162.29,162.54,162.22,162.41,8756.0,146.4983,146.724,146.4351,146.6066,8756.0
2020-07-14 15:00:00,162.42,162.62,162.04,162.1,14243.0,146.6156,146.7962,146.2726,146.3268,14243.0
2020-07-14 15:05:00,162.14,162.17,162.01,162.06,7528.0,146.3629,146.39,146.2455,146.2907,7528.0
2020-07-14 15:10:00,162.13,162.14,161.85,161.85,6910.0,146.3539,146.3629,146.1011,146.1011,6910.0
2020-07-14 15:15:00,161.85,162.0,161.8,161.85,11810.0,146.1011,146.2365,146.056,146.1011,11810.0
2020-07-14 15:20:00,161.88,162.48,161.88,162.43,11499.0,146.1282,146.6698,146.1282,146.6247,11499.0
2020-07-14 15:25:00,162.54,162.56,162.31,162.34,9624.0,146.724,146.742,146.5163,146.5434,9624.0
2020-07-14 15:30:00,162.36,162.71,162.36,162.5,10193.0,146.5615,146.8774,146.5615,146.6879,10193.0
2020-07-14 15:35:00,162.5,162.53,162.14,162.16,9817.0,146.6879,146.7149,146.3629,146.3809,9817.0
2020-07-14 15:40:00,162.2,162.53,162.19,162.23,21709.0,146.4171,146.7149,146.408,146.4441,21709.0
2020-07-14 15:45:00,162.28,162.37,162.03,162.34,15207.0,146.4893,146.5705,146.2636,146.5434,15207.0
2020-07-14 15:50:00,162.42,162.51,162.25,162.37,12252.0,146.6156,146.6969,146.4622,146.5705,12252.0
2020-07-14 15:55:00,162.31,162.48,162.24,162.48,46629.0,146.5163,146.6698,146.4532,146.6698,46629.0
2020-07-15 09:30:00,165.84,166.0,165.27,165.55,32903.0,149.7029,149.8473,149.1883,149.4411,32903.0
2020-07-15 09:35:00,165.38,165.95,165.11,165.55,14139.0,149.2876,149.8022,149.0439,149.4411,14139.0
2020-07-15 09:40:00,165.38,165.67,165.23,165.67,15256.0,149.2876,149.5494,149.1522,149.5494,15256.0
2020-07-15 09:45:00,165.67,166.4,165.56,166.16,14892.0,149.5494,150.2084,149.4501,149.9917,14892.0
2020-07-15 09:50:00,166.22,166.82,166.09,166.82,22950.0,150.0459,150.5875,149.9285,150.5875,22950.0
2020-07-15 09:55:00,166.74,167.49,166.66,167.18,15645.0,150.5153,151.1923,150.4431,150.9125,15645.0
2020-07-15 10:00:00,167.4,167.67,167.03,167.61,25593.0,151.1111,151.3548,150.7771,151.3006,25593.0
2020-07-15 10:05:00,167.61,167.87,167.5,167.62,21179.0,151.3006,151.5353,151.2013,151.3097,21179.0
2020-07-15 10:10:00,167.62,167.67,166.87,166.87,14108.0,151.3097,151.3548,150.6326,150.6326,14108.0
2020-07-15 10:15:00,166.96,167.19,166.84,167.18,7660.0,150.7139,150.9215,150.6056,150.9125,7660.0
2020-07-15 10:20:00,167.23,167.71,167.16,167.52,14003.0,150.9576,151.3909,150.8944,151.2194,14003.0
2020-07-15 10:25:00,167.53,167.71,167.29,167.71,9188.0,151.2284,151.3909,151.0118,151.3909,9188.0
2020-07-15 10:30:00,167.73,168.6,167.73,168.48,17613.0,151.409,152.1943,151.409,152.086,17613.0
2020-07-15 10:35:00,168.52,168.83,168.48,168.49,14974.0,152.1221,152.4019,152.086,152.095,14974.0
2020-07-15 10:40:00,168.53,168.68,168.4,168.46,10116.0,152.1311,152.2665,152.0138,152.0679,10116.0
2020-07-15 10:45:00,168.39,168.45,168.03,168.25,8594.0,152.0047,152.0589,151.6798,151.8784,8594.0
2020-07-15 10:50:00,168.29,168.42,167.89,168.0,9432.0,151.9145,152.0318,151.5534,151.6527,9432.0
2020-07-15 10:55:00,167.99,168.4,167.97,168.14,14515.0,151.6437,152.0138,151.6256,151.7791,14515.0
2020-07-15 11:00:00,168.18,168.37,168.01,168.18,13348.0,151.8152,151.9867,151.6617,151.8152,13348.0
2020-07-15 11:05:00,168.22,168.39,167.98,168.27,10037.0,151.8513,152.0047,151.6346,151.8964,10037.0
2020-07-15 11:10:00,168.43,168.45,168.09,168.39,11439.0,152.0408,152.0589,151.7339,152.0047,11439.0
2020-07-15 11:15:00,168.31,168.32,167.92,168.25,14249.0,151.9325,151.9415,151.5805,151.8784,14249.0
2020-07-15 11:20:00,168.23,168.23,167.82,167.91,6699.0,151.8603,151.8603,151.4902,151.5714,6699.0
2020-07-15 11:25:00,167.94,168.35,167.89,168.22,7386.0,151.5985,151.9686,151.5534,151.8513,7386.0
2020-07-15 11:30:00,168.22,168.26,168.01,168.11,11636.0,151.8513,151.8874,151.6617,151.752,11636.0
2020-07-15 11:35:00,168.1,168.26,167.99,168.11,9983.0,151.7429,151.8874,151.6437,151.752,9983.0
2020-07-15 11:40:00,168.03,168.15,167.81,168.12,6085.0,151.6798,151.7881,151.4812,151.761,6085.0
2020-07-15 11:45:00,168.12,168.26,167.99,168.23,6502.0,151.761,151.8874,151.6437,151.8603,6502.0
2020-07-15 11:50:00,168.24,168.47,168.2,168.42,19728.0,151.8693,152.0769,151.8332,152.0318,19728.0
2020-07-15 11:55:00,168.42,168.42,168.06,168.07,6553.0,152.0318,152.0318,151.7068,151.7159,6553.0
2020-07-15 12:00:00,167.99,167.99,167.83,167.95,6079.0,151.6437,151.6437,151.4992,151.6075,6079.0
2020-07-15 12:05:00,167.97,168.24,167.75,168.04,9929.0,151.6256,151.8693,151.427,151.6888,9929.0
2020-07-15 12:10:00,168.03,168.03,167.56,167.86,9815.0,151.6798,151.6798,151.2555,151.5263,9815.0
2020-07-15 12:15:00,167.86,168.09,167.77,167.99,9215.0,151.5263,151.7339,151.4451,151.6437,9215.0
2020-07-15 12:20:00,167.94,168.16,167.93,168.02,12150.0,151.5985,151.7971,151.5895,151.6707,12150.0
2020-07-15 12:25:00,168.06,168.06,167.87,167.92,6324.0,151.7068,151.7068,151.5353,151.5805,6324.0
2020-07-15 12:30:00,167.93,167.97,167.64,167.81,3040.0,151.5895,151.6256,151.3277,151.4812,3040.0
2020-07-15 12:35:00,167.73,167.87,167.53,167.59,3914.0,151.409,151.5353,151.2284,151.2826,3914.0
2020-07-15 12:40:00,167.62,167.76,167.53,167.69,4527.0,151.3097,151.436,151.2284,151.3728,4527.0
2020-07-15 12:45:00,167.76,167.78,167.6,167.69,12551.0,151.436,151.4541,151.2916,151.3728,12551.0
2020-07-15 12:50:00,167.74,167.74,167.54,167.56,4731.0,151.418,151.418,151.2374,151.2555,4731.0
2020-07-15 12:55:00,167.51,167.68,167.41,167.61,4804.0,151.2104,151.3638,151.1201,151.3006,4804.0
2020-07-15 13:00:00,167.57,167.69,167.43,167.49,2871.0,151.2645,151.3728,151.1381,151.1923,2871.0
2020-07-15 13:05:00,167.47,167.7,167.4,167.7,4512.0,151.1743,151.3819,151.1111,151.3819,4512.0
2020-07-15 13:10:00,167.64,167.64,167.5,167.54,1841.0,151.3277,151.3277,151.2013,151.2374,1841.0
2020-07-15 13:15:00,167.52,167.71,167.52,167.64,2762.0,151.2194,151.3909,151.2194,151.3277,2762.0
2020-07-15 13:20:00,167.66,167.71,167.6,167.63,4089.0,151.3458,151.3909,151.2916,151.3187,4089.0
2020-07-15 13:25:00,167.68,167.68,167.48,167.55,3714.0,151.3638,151.3638,151.1833,151.2465,3714.0
2020-07-15 13:30:00,167.61,168.02,167.6,167.99,15052.0,151.3006,151.6707,151.2916,151.6437,15052.0
2020-07-15 13:35:00,168.0,168.0,167.75,167.88,5430.0,151.6527,151.6527,151.427,151.5444,5430.0
2020-07-15 13:40:00,167.86,167.94,167.68,167.72,5843.0,151.5263,151.5985,151.3638,151.3999,5843.0
2020-07-15 13:45:00,167.71,167.85,167.71,167.71,4348.0,151.3909,151.5173,151.3909,151.3909,4348.0
2020-07-15 13:50:00,167.73,167.8,167.64,167.64,3665.0,151.409,151.4721,151.3277,151.3277,3665.0
2020-07-15 13:55:00,167.65,167.7,167.58,167.67,3032.0,151.3367,151.3819,151.2735,151.3548,3032.0
2020-07-15 14:00:00,167.61,168.03,167.53,167.87,6851.0,151.3006,151.6798,151.2284,151.5353,6851.0
2020-07-15 14:05:00,167.82,167.97,167.64,167.69,3792.0,151.4902,151.6256,151.3277,151.3728,3792.0
2020-07-15 14:10:00,167.68,167.73,167.62,167.62,3200.0,151.3638,151.409,151.3097,151.3097,3200.0
2020-07-15 14:15:00,167.64,167.73,167.45,167.73,3258.0,151.3277,151.409,151.1562,151.409,3258.0
2020-07-15 14:20:00,167.56,167.63,167.44,167.51,4184.0,151.2555,151.3187,151.1472,151.2104,4184.0
2020-07-15 14:25:00,167.56,167.58,167.42,167.58,8710.0,151.2555,151.2735,151.1291,151.2735,8710.0
2020-07-15 14:30:00,167.64,167.73,167.58,167.59,6363.0,151.3277,151.409,151.2735,151.2826,6363.0
2020-07-15 14:35:00,167.58,167.59,167.39,167.39,10828.0,151.2735,151.2826,151.102,151.102,10828.0
2020-07-15 14:40:00,167.44,167.54,167.44,167.53,4628.0,151.1472,151.2374,151.1472,151.2284,4628.0
2020-07-15 14:45:00,167.48,167.76,167.46,167.76,5557.0,151.1833,151.436,151.1652,151.436,5557.0
2020-07-15 14:50:00,167.76,167.84,167.54,167.54,4299.0,151.436,151.5082,151.2374,151.2374,4299.0
2020-07-15 14:55:00,167.42,167.42,167.0,167.03,4027.0,151.1291,151.1291,150.75,150.7771,4027.0
2020-07-15 15:00:00,167.01,167.13,166.94,166.94,3213.0,150.759,150.8673,150.6958,150.6958,3213.0
2020-07-15 15:05:00,166.84,166.84,166.63,166.64,3476.0,150.6056,150.6056,150.416,150.425,3476.0
2020-07-15 15:10:00,166.62,166.62,166.38,166.48,3851.0,150.407,150.407,150.1903,150.2806,3851.0
2020-07-15 15:15:00,166.45,166.53,166.2,166.37,5752.0,150.2535,150.3257,150.0278,150.1813,5752.0
2020-07-15 15:20:00,166.45,166.59,166.41,166.57,6163.0,150.2535,150.3799,150.2174,150.3618,6163.0
2020-07-15 15:25:00,166.56,167.01,166.55,166.96,7067.0,150.3528,150.759,150.3438,150.7139,7067.0
2020-07-15 15:30:00,166.95,167.1,166.9,167.07,6695.0,150.7049,150.8403,150.6597,150.8132,6695.0
2020-07-15 15:35:00,167.03,167.09,166.93,167.09,9252.0,150.7771,150.8312,150.6868,150.8312,9252.0
2020-07-15 15:40:00,167.04,167.05,166.68,166.8,11565.0,150.7861,150.7951,150.4611,150.5694,11565.0
2020-07-15 15:45:00,166.78,167.46,166.78,167.32,13896.0,150.5514,151.1652,150.5514,151.0388,13896.0
2020-07-15 15:50:00,167.32,167.32,166.72,166.74,20940.0,151.0388,151.0388,150.4972,150.5153,20940.0
2020-07-15 15:55:00,166.72,166.94,166.69,166.77,37224.0,150.4972,150.6958,150.4701,150.5424,37224.0
2020-07-16 09:30:00,165.41,165.89,164.63,164.87,26172.0,149.3147,149.748,148.6106,148.8272,26172.0
2020-07-16 09:35:00,164.97,165.18,164.36,164.61,4346.0,148.9175,149.1071,148.3669,148.5925,4346.0
2020-07-16 09:40:00,164.86,164.9,164.42,164.79,6914.0,148.8182,148.8543,148.421,148.755,6914.0
2020-07-16 09:45:00,164.56,164.56,164.32,164.36,2075.0,148.5474,148.5474,148.3308,148.3669,2075.0
2020-07-16 09:50:00,164.23,164.69,164.01,164.69,8755.0,148.2495,148.6648,148.0509,148.6648,8755.0
2020-07-16 09:55:00,164.57,164.85,164.45,164.7,22238.0,148.5564,148.8092,148.4481,148.6738,22238.0
2020-07-16 10:00:00,164.76,165.25,164.71,164.99,9242.0,148.7279,149.1703,148.6828,148.9356,9242.0
2020-07-16 10:05:00,164.93,165.0,164.61,164.89,3671.0,148.8814,148.9446,148.5925,148.8453,3671.0
2020-07-16 10:10:00,164.91,165.18,164.73,165.18,9971.0,148.8634,149.1071,148.7009,149.1071,9971.0
2020-07-16 10:15:00,165.12,165.12,164.79,164.8,6060.0,149.0529,149.0529,148.755,148.7641,6060.0
2020-07-16 10:20:00,164.79,165.02,164.78,164.81,4593.0,148.755,148.9626,148.746,148.7731,4593.0
2020-07-16 10:25:00,164.8,165.43,164.8,165.4,13392.0,148.7641,149.3328,148.7641,149.3057,13392.0
2020-07-16 10:30:00,165.37,165.5,165.2,165.2,7682.0,149.2786,149.3959,149.1251,149.1251,7682.0
2020-07-16 10:35:00,165.14,165.34,165.08,165.33,13162.0,149.071,149.2515,149.0168,149.2425,13162.0
2020-07-16 10:40:00,165.34,165.6,165.13,165.28,18534.0,149.2515,149.4862,149.0619,149.1974,18534.0
2020-07-16 10:45:00,165.28,165.5,165.22,165.48,8828.0,149.1974,149.3959,149.1432,149.3779,8828.0
2020-07-16 10:50:00,165.47,165.77,165.46,165.7,28793.0,149.3689,149.6397,149.3598,149.5765,28793.0
2020-07-16 10:55:00,165.72,166.42,165.7,166.35,23142.0,149.5945,150.2264,149.5765,150.1632,23142.0
2020-07-16 11:00:00,166.25,166.84,166.17,166.71,10744.0,150.073,150.6056,150.0007,150.4882,10744.0
2020-07-16 11:05:00,166.62,166.85,166.43,166.75,10122.0,150.407,150.6146,150.2354,150.5243,10122.0
2020-07-16 11:10:00,166.81,167.09,166.77,166.8,5800.0,150.5785,150.8312,150.5424,150.5694,5800.0
2020-07-16 11:15:00,166.77,166.98,166.7,166.98,3700.0,150.5424,150.7319,150.4792,150.7319,3700.0
2020-07-16 11:20:00,166.99,167.67,166.98,167.63,36973.0,150.741,151.3548,150.7319,151.3187,36973.0
2020-07-16 11:25:00,167.71,167.83,167.45,167.47,9456.0,151.3909,151.4992,151.1562,151.1743,9456.0
2020-07-16 11:30:00,167.53,167.9,167.38,167.65,9564.0,151.2284,151.5624,151.093,151.3367,9564.0
2020-07-16 11:35:00,167.64,167.67,167.5,167.65,14173.0,151.3277,151.3548,151.2013,151.3367,14173.0
2020-07-16 11:40:00,167.73,168.2,167.69,167.7,9804.0,151.409,151.8332,151.3728,151.3819,9804.0
2020-07-16 11:45:00,167.63,167.63,167.0,167.11,5535.0,151.3187,151.3187,150.75,150.8493,5535.0
2020-07-16 11:50:00,167.18,167.45,167.18,167.37,9625.0,150.9125,151.1562,150.9125,151.084,9625.0
2020-07-16 11:55:00,167.43,167.87,167.38,167.74,2925.0,151.1381,151.5353,151.093,151.418,2925.0
2020-07-16 12:00:00,167.67,167.88,167.51,167.88,6948.0,151.3548,151.5444,151.2104,151.5444,6948.0
2020-07-16 12:05:00,167.88,167.96,167.69,167.96,8619.0,151.5444,151.6166,151.3728,151.6166,8619.0
2020-07-16 12:10:00,167.95,168.18,167.94,168.08,11555.0,151.6075,151.8152,151.5985,151.7249,11555.0
2020-07-16 12:15:00,168.06,168.11,167.41,167.41,5451.0,151.7068,151.752,151.1201,151.1201,5451.0
2020-07-16 12:20:00,167.18,167.28,167.05,167.2,5929.0,150.9125,151.0027,150.7951,150.9305,5929.0
2020-07-16 12:25:00,167.21,167.57,167.16,167.45,6204.0,150.9396,151.2645,150.8944,151.1562,6204.0
2020-07-16 12:30:00,167.57,167.57,167.11,167.12,4599.0,151.2645,151.2645,150.8493,150.8583,4599.0
2020-07-16 12:35:00,167.2,167.28,167.07,167.17,3026.0,150.9305,151.0027,150.8132,150.9034,3026.0
2020-07-16 12:40:00,167.22,167.42,167.04,167.04,5473.0,150.9486,151.1291,150.7861,150.7861,5473.0
2020-07-16 12:45:00,167.03,167.05,166.65,166.83,4616.0,150.7771,150.7951,150.434,150.5965,4616.0
2020-07-16 12:50:00,166.88,166.93,166.68,166.84,5323.0,150.6417,150.6868,150.4611,150.6056,5323.0
2020-07-16 12:55:00,166.9,166.98,166.63,166.63,4819.0,150.6597,150.7319,150.416,150.416,4819.0
2020-07-16 13:00:00,166.72,166.8,166.66,166.72,8951.0,150.4972,150.5694,150.4431,150.4972,8951.0
2020-07-16 13:05:00,166.77,167.18,166.77,167.18,3209.0,150.5424,150.9125,150.5424,150.9125,3209.0
2020-07-16 13:10:00,167.13,167.18,166.95,167.06,3913.0,150.8673,150.9125,150.7049,150.8041,3913.0
2020-07-16 13:15:00,167.13,167.35,167.09,167.1,7908.0,150.8673,151.0659,150.8312,150.8403,7908.0
2020-07-16 13:20:00,167.11,167.41,167.1,167.41,2352.0,150.8493,151.1201,150.8403,151.1201,2352.0
2020-07-16 13:25:00,167.49,167.76,167.42,167.52,6680.0,151.1923,151.436,151.1291,151.2194,6680.0
2020-07-16 13:30:00,167.6,167.63,167.26,167.4,4939.0,151.2916,151.3187,150.9847,151.1111,4939.0
2020-07-16 13:35:00,167.35,167.4,167.24,167.28,9957.0,151.0659,151.1111,150.9666,151.0027,9957.0
2020-07-16 13:40:00,167.31,167.33,167.06,167.08,4107.0,151.0298,151.0479,150.8041,150.8222,4107.0
2020-07-16 13:45:00,167.1,167.1,166.83,166.94,12938.0,150.8403,150.8403,150.5965,150.6958,12938.0
2020-07-16 13:50:00,166.98,166.98,166.79,166.8,4195.0,150.7319,150.7319,150.5604,150.5694,4195.0
2020-07-16 13:55:00,166.73,166.78,166.53,166.65,3550.0,150.5063,150.5514,150.3257,150.434,3550.0
2020-07-16 14:00:00,166.59,166.76,166.57,166.66,7044.0,150.3799,150.5333,150.3618,150.4431,7044.0
2020-07-16 14:05:00,166.65,167.03,166.61,167.03,2932.0,150.434,150.7771,150.3979,150.7771,2932.0
2020-07-16 14:10:00,166.95,166.95,166.76,166.91,9157.0,150.7049,150.7049,150.5333,150.6687,9157.0
2020-07-16 14:15:00,166.96,167.02,166.9,166.92,3200.0,150.7139,150.768,150.6597,150.6778,3200.0
2020-07-16 14:20:00,167.0,167.11,166.96,167.0,10700.0,150.75,150.8493,150.7139,150.75,10700.0
2020-07-16 14:25:00,167.0,167.01,166.67,166.76,2699.0,150.75,150.759,150.4521,150.5333,2699.0
2020-07-16 14:30:00,166.72,166.73,166.55,166.59,1600.0,150.4972,150.5063,150.3438,150.3799,1600.0
2020-07-16 14:35:00,166.62,166.63,166.28,166.37,6561.0,150.407,150.416,150.1,150.1813,6561.0
2020-07-16 14:40:00,166.42,166.46,166.17,166.17,4111.0,150.2264,150.2625,150.0007,150.0007,4111.0
2020-07-16 14:45:00,166.1,166.15,165.87,165.88,7685.0,149.9376,149.9827,149.7299,149.739,7685.0
2020-07-16 14:50:00,165.9,166.3,165.9,166.07,3100.0,149.757,150.1181,149.757,149.9105,3100.0
2020-07-16 14:55:00,166.11,166.17,165.71,165.9,5939.0,149.9466,150.0007,149.5855,149.757,5939.0
2020-07-16 15:00:00,166.04,166.08,165.89,165.91,4432.0,149.8834,149.9195,149.748,149.766,4432.0
2020-07-16 15:05:00,165.91,166.05,165.82,165.97,5283.0,149.766,149.8924,149.6848,149.8202,5283.0
2020-07-16 15:10:00,165.92,165.94,165.73,165.79,9148.0,149.7751,149.7931,149.6036,149.6577,9148.0
2020-07-16 15:15:00,165.83,166.18,165.83,166.09,4300.0,149.6938,150.0098,149.6938,149.9285,4300.0
2020-07-16 15:20:00,166.1,166.47,166.07,166.47,5066.0,149.9376,150.2716,149.9105,150.2716,5066.0
2020-07-16 15:25:00,166.51,166.55,166.27,166.54,6522.0,150.3077,150.3438,150.091,150.3347,6522.0
2020-07-16 15:30:00,166.56,166.64,166.46,166.64,13494.0,150.3528,150.425,150.2625,150.425,13494.0
2020-07-16 15:35:00,166.61,166.88,166.53,166.77,13765.0,150.3979,150.6417,150.3257,150.5424,13765.0
2020-07-16 15:40:00,166.78,166.79,166.47,166.47,10471.0,150.5514,150.5604,150.2716,150.2716,10471.0
2020-07-16 15:45:00,166.44,166.7,166.43,166.59,12945.0,150.2445,150.4792,150.2354,150.3799,12945.0
2020-07-16 15:50:00,166.55,166.59,166.26,166.57,22139.0,150.3438,150.3799,150.082,150.3618,22139.0
2020-07-16 15:55:00,166.61,167.1,166.56,167.08,78159.0,150.3979,150.8403,150.3528,150.8222,78159.0
2020-07-17 09:30:00,167.75,168.55,167.3,168.43,66962.0,151.427,152.1492,151.0208,152.0408,66962.0
2020-07-17 09:35:00,168.41,168.66,168.4,168.63,11095.0,152.0228,152.2485,152.0138,152.2214,11095.0
2020-07-17 09:40:00,168.69,169.19,168.5,169.13,11926.0,152.2755,152.7269,152.104,152.6727,11926.0
2020-07-17 09:45:00,169.16,169.36,169.0,169.08,6877.0,152.6998,152.8803,152.5554,152.6276,6877.0
2020-07-17 09:50:00,169.08,169.38,169.07,169.31,11620.0,152.6276,152.8984,152.6186,152.8352,11620.0
2020-07-17 09:55:00,169.29,169.35,169.04,169.12,16541.0,152.8172,152.8713,152.5915,152.6637,16541.0
2020-07-17 10:00:00,168.99,169.3,168.81,168.84,20323.0,152.5463,152.8262,152.3839,152.4109,20323.0
2020-07-17 10:05:00,168.89,168.92,168.42,168.61,20217.0,152.4561,152.4832,152.0318,152.2033,20217.0
2020-07-17 10:10:00,168.72,168.97,168.66,168.9,7375.0,152.3026,152.5283,152.2485,152.4651,7375.0
2020-07-17 10:15:00,168.87,169.16,168.83,169.12,7965.0,152.438,152.6998,152.4019,152.6637,7965.0
2020-07-17 10:20:00,169.16,169.5,168.91,168.91,8738.0,152.6998,153.0067,152.4741,152.4741,8738.0
2020-07-17 10:25:00,168.79,168.86,168.12,168.25,4003.0,152.3658,152.429,151.761,151.8784,4003.0
2020-07-17 10:30:00,168.16,168.16,167.71,167.79,6355.0,151.7971,151.7971,151.3909,151.4631,6355.0
2020-07-17 10:35:00,167.73,167.99,167.65,167.73,10709.0,151.409,151.6437,151.3367,151.409,10709.0
2020-07-17 10:40:00,167.7,167.86,167.5,167.5,7012.0,151.3819,151.5263,151.2013,151.2013,7012.0
2020-07-17 10:45:00,167.52,167.65,167.48,167.63,9689.0,151.2194,151.3367,151.1833,151.3187,9689.0
2020-07-17 10:50:00,167.64,168.0,167.64,167.96,4461.0,151.3277,151.6527,151.3277,151.6166,4461.0
2020-07-17 10:55:00,168.0,168.22,168.0,168.08,8234.0,151.6527,151.8513,151.6527,151.7249,8234.0
2020-07-17 11:00:00,168.08,168.44,168.0,168.0,6157.0,151.7249,152.0499,151.6527,151.6527,6157.0
2020-07-17 11:05:00,168.02,168.24,167.91,168.1,8654.0,151.6707,151.8693,151.5714,151.7429,8654.0
2020-07-17 11:10:00,168.12,168.19,167.94,168.18,2851.0,151.761,151.8242,151.5985,151.8152,2851.0
2020-07-17 11:15:00,168.16,168.42,168.16,168.23,7500.0,151.7971,152.0318,151.7971,151.8603,7500.0
2020-07-17 11:20:00,168.17,168.46,168.09,168.46,3420.0,151.8061,152.0679,151.7339,152.0679,3420.0
2020-07-17 11:25:00,168.43,168.58,168.3,168.4,8828.0,152.0408,152.1762,151.9235,152.0138,8828.0
2020-07-17 11:30:00,168.44,168.58,168.42,168.48,5938.0,152.0499,152.1762,152.0318,152.086,5938.0
2020-07-17 11:35:00,168.46,168.64,168.4,168.64,21769.0,152.0679,152.2304,152.0138,152.2304,21769.0
2020-07-17 11:40:00,168.71,168.76,168.41,168.64,10384.0,152.2936,152.3387,152.0228,152.2304,10384.0
2020-07-17 11:45:00,168.65,168.69,168.4,168.49,4646.0,152.2394,152.2755,152.0138,152.095,4646.0
2020-07-17 11:50:00,168.46,168.79,168.4,168.79,6604.0,152.0679,152.3658,152.0138,152.3658,6604.0
2020-07-17 11:55:00,168.79,168.9,168.75,168.81,6102.0,152.3658,152.4651,152.3297,152.3839,6102.0
2020-07-17 12:00:00,168.81,169.2,168.79,169.08,9153.0,152.3839,152.7359,152.3658,152.6276,9153.0
2020-07-17 12:05:00,169.07,169.3,168.9,168.93,14884.0,152.6186,152.8262,152.4651,152.4922,14884.0
2020-07-17 12:10:00,168.93,169.02,168.82,168.85,5295.0,152.4922,152.5734,152.3929,152.42,5295.0
2020-07-17 12:15:00,168.86,168.87,168.71,168.79,5505.0,152.429,152.438,152.2936,152.3658,5505.0
2020-07-17 12:20:00,168.73,169.13,168.73,169.07,4685.0,152.3116,152.6727,152.3116,152.6186,4685.0
2020-07-17 12:25:00,169.21,169.21,168.93,168.94,3399.0,152.7449,152.7449,152.4922,152.5012,3399.0
2020-07-17 12:30:00,168.88,169.0,168.88,169.0,1981.0,152.4471,152.5554,152.4471,152.5554,1981.0
2020-07-17 12:35:00,169.0,169.07,168.97,168.97,1411.0,152.5554,152.6186,152.5283,152.5283,1411.0
2020-07-17 12:40:00,168.98,169.01,168.86,168.86,3389.0,152.5373,152.5644,152.429,152.429,3389.0
2020-07-17 12:45:00,168.86,169.01,168.85,169.0,3612.0,152.429,152.5644,152.42,152.5554,3612.0
2020-07-17 12:50:00,169.0,169.31,168.99,169.18,4614.0,152.5554,152.8352,152.5463,152.7179,4614.0
2020-07-17 12:55:00,169.18,169.54,169.17,169.36,7587.0,152.7179,153.0428,152.7088,152.8803,7587.0
2020-07-17 13:00:00,169.42,169.53,169.37,169.43,8116.0,152.9345,153.0338,152.8894,152.9435,8116.0
2020-07-17 13:05:00,169.46,169.51,169.29,169.32,5897.0,152.9706,153.0157,152.8172,152.8442,5897.0
2020-07-17 13:10:00,169.29,169.44,169.23,169.39,7018.0,152.8172,152.9526,152.763,152.9074,7018.0
2020-07-17 13:15:00,169.36,169.45,169.19,169.41,6775.0,152.8803,152.9616,152.7269,152.9255,6775.0
2020-07-17 13:20:00,169.47,169.48,169.36,169.43,6929.0,152.9796,152.9887,152.8803,152.9435,6929.0
2020-07-17 13:25:00,169.36,169.6,169.36,169.44,4266.0,152.8803,153.097,152.8803,152.9526,4266.0
2020-07-17 13:30:00,169.46,169.73,169.46,169.54,7566.0,152.9706,153.2143,152.9706,153.0428,7566.0
2020-07-17 13:35:00,169.55,169.82,169.54,169.76,11251.0,153.0519,153.2956,153.0428,153.2414,11251.0
2020-07-17 13:40:00,169.76,169.92,169.76,169.92,8347.0,153.2414,153.3859,153.2414,153.3859,8347.0
2020-07-17 13:45:00,169.94,170.11,169.93,170.11,9803.0,153.4039,153.5574,153.3949,153.5574,9803.0
2020-07-17 13:50:00,170.14,170.21,169.98,170.15,14835.0,153.5844,153.6476,153.44,153.5935,14835.0
2020-07-17 13:55:00,170.14,170.88,170.1,170.64,59447.0,153.5844,154.2524,153.5483,154.0358,59447.0
2020-07-17 14:00:00,170.68,170.98,170.5,170.95,26759.0,154.0719,154.3427,153.9094,154.3156,26759.0
2020-07-17 14:05:00,170.95,170.99,170.68,170.87,13537.0,154.3156,154.3517,154.0719,154.2434,13537.0
2020-07-17 14:10:00,170.84,170.86,170.68,170.82,12720.0,154.2163,154.2344,154.0719,154.1983,12720.0
2020-07-17 14:15:00,170.82,171.39,170.81,171.37,16092.0,154.1983,154.7128,154.1893,154.6948,16092.0
2020-07-17 14:20:00,171.4,171.42,170.78,171.34,31949.0,154.7218,154.7399,154.1622,154.6677,31949.0
2020-07-17 14:25:00,171.32,171.32,170.57,170.67,12529.0,154.6496,154.6496,153.9726,154.0629,12529.0
2020-07-17 14:30:00,170.66,170.68,170.13,170.22,6660.0,154.0538,154.0719,153.5754,153.6567,6660.0
2020-07-17 14:35:00,170.24,170.48,170.21,170.41,7736.0,153.6747,153.8914,153.6476,153.8282,7736.0
2020-07-17 14:40:00,170.45,170.88,170.42,170.48,15455.0,153.8643,154.2524,153.8372,153.8914,15455.0
2020-07-17 14:45:00,170.45,170.55,170.25,170.25,4794.0,153.8643,153.9546,153.6837,153.6837,4794.0
2020-07-17 14:50:00,170.22,170.44,169.97,170.03,7586.0,153.6567,153.8553,153.431,153.4851,7586.0
2020-07-17 14:55:00,170.05,170.47,169.87,170.47,27129.0,153.5032,153.8823,153.3407,153.8823,27129.0
2020-07-17 15:00:00,170.46,170.47,170.08,170.37,17258.0,153.8733,153.8823,153.5303,153.7921,17258.0
2020-07-17 15:05:00,170.36,170.39,170.19,170.25,6822.0,153.783,153.8101,153.6296,153.6837,6822.0
2020-07-17 15:10:00,170.25,170.39,170.17,170.29,13091.0,153.6837,153.8101,153.6115,153.7199,13091.0
2020-07-17 15:15:00,170.28,170.41,170.21,170.39,8930.0,153.7108,153.8282,153.6476,153.8101,8930.0
2020-07-17 15:20:00,170.39,170.39,170.19,170.37,11400.0,153.8101,153.8101,153.6296,153.7921,11400.0
2020-07-17 15:25:00,170.39,170.51,170.2,170.46,15702.0,153.8101,153.9184,153.6386,153.8733,15702.0
2020-07-17 15:30:00,170.46,170.72,170.25,170.44,18913.0,153.8733,154.108,153.6837,153.8553,18913.0
2020-07-17 15:35:00,170.52,170.69,170.26,170.32,23843.0,153.9275,154.0809,153.6928,153.7469,23843.0
2020-07-17 15:40:00,170.29,170.47,170.05,170.34,24067.0,153.7199,153.8823,153.5032,153.765,24067.0
2020-07-17 15:45:00,170.4,170.41,170.09,170.11,18703.0,153.8191,153.8282,153.5393,153.5574,18703.0
2020-07-17 15:50:00,170.0,170.08,169.88,169.99,45533.0,153.4581,153.5303,153.3497,153.449,45533.0
2020-07-17 15:55:00,170.07,170.11,169.95,169.96,86932.0,153.5213,153.5574,153.4129,153.422,86932.0
2020-07-20 09:30:00,169.43,169.95,168.03,168.03,23695.0,152.9435,153.4129,151.6798,151.6798,23695.0
2020-07-20 09:35:00,168.02,168.43,167.49,168.0,6147.0,151.6707,152.0408,151.1923,151.6527,6147.0
2020-07-20 09:40:00,168.2,168.2,167.34,167.43,4775.0,151.8332,151.8332,151.0569,151.1381,4775.0
2020-07-20 09:45:00,167.42,167.47,166.09,166.36,26717.0,151.1291,151.1743,149.9285,150.1723,26717.0
2020-07-20 09:50:00,166.36,166.44,165.84,166.13,11171.0,150.1723,150.2445,149.7029,149.9646,11171.0
2020-07-20 09:55:00,166.14,166.76,166.07,166.72,14633.0,149.9737,150.5333,149.9105,150.4972,14633.0
2020-07-20 10:00:00,166.86,166.99,166.63,166.7,6531.0,150.6236,150.741,150.416,150.4792,6531.0
2020-07-20 10:05:00,166.68,167.08,166.68,167.08,7347.0,150.4611,150.8222,150.4611,150.8222,7347.0
2020-07-20 10:10:00,167.1,167.36,167.01,167.36,14638.0,150.8403,151.075,150.759,151.075,14638.0
2020-07-20 10:15:00,167.36,167.53,167.25,167.47,4003.0,151.075,151.2284,150.9757,151.1743,4003.0
2020-07-20 10:20:00,167.44,167.49,167.28,167.35,8318.0,151.1472,151.1923,151.0027,151.0659,8318.0
2020-07-20 10:25:00,167.28,167.58,167.28,167.5,6824.0,151.0027,151.2735,151.0027,151.2013,6824.0
2020-07-20 10:30:00,167.55,167.65,167.46,167.52,11661.0,151.2465,151.3367,151.1652,151.2194,11661.0
2020-07-20 10:35:00,167.45,167.65,167.45,167.56,4258.0,151.1562,151.3367,151.1562,151.2555,4258.0
2020-07-20 10:40:00,167.51,167.51,167.29,167.38,5781.0,151.2104,151.2104,151.0118,151.093,5781.0
2020-07-20 10:45:00,167.31,167.35,166.97,167.19,6047.0,151.0298,151.0659,150.7229,150.9215,6047.0
2020-07-20 10:50:00,167.15,167.15,166.86,166.98,4571.0,150.8854,150.8854,150.6236,150.7319,4571.0
2020-07-20 10:55:00,166.94,167.01,166.84,166.84,3370.0,150.6958,150.759,150.6056,150.6056,3370.0
2020-07-20 11:00:00,166.83,166.92,166.73,166.83,10676.0,150.5965,150.6778,150.5063,150.5965,10676.0
2020-07-20 11:05:00,166.82,167.19,166.82,167.19,2300.0,150.5875,150.9215,150.5875,150.9215,2300.0
2020-07-20 11:10:00,167.19,167.36,167.0,167.09,2897.0,150.9215,151.075,150.75,150.8312,2897.0
2020-07-20 11:15:00,167.1,167.28,167.1,167.18,4580.0,150.8403,151.0027,150.8403,150.9125,4580.0
2020-07-20 11:20:00,167.27,167.28,166.84,166.89,4172.0,150.9937,151.0027,150.6056,150.6507,4172.0
2020-07-20 11:25:00,166.87,167.2,166.86,167.14,4278.0,150.6326,150.9305,150.6236,150.8764,4278.0
2020-07-20 11:30:00,167.11,167.13,166.94,167.04,2300.0,150.8493,150.8673,150.6958,150.7861,2300.0
2020-07-20 11:35:00,167.02,167.05,166.88,166.98,3065.0,150.768,150.7951,150.6417,150.7319,3065.0
2020-07-20 11:40:00,166.96,166.98,166.81,166.81,3188.0,150.7139,150.7319,150.5785,150.5785,3188.0
2020-07-20 11:45:00,166.74,166.75,166.61,166.69,4751.0,150.5153,150.5243,150.3979,150.4701,4751.0
2020-07-20 11:50:00,166.69,166.75,166.63,166.72,5167.0,150.4701,150.5243,150.416,150.4972,5167.0
2020-07-20 11:55:00,166.68,166.79,166.67,166.67,4638.0,150.4611,150.5604,150.4521,150.4521,4638.0
2020-07-20 12:00:00,166.65,166.73,166.35,166.41,4892.0,150.434,150.5063,150.1632,150.2174,4892.0
2020-07-20 12:05:00,166.41,166.57,166.41,166.57,5028.0,150.2174,150.3618,150.2174,150.3618,5028.0
2020-07-20 12:10:00,166.59,166.61,166.5,166.56,3491.0,150.3799,150.3979,150.2986,150.3528,3491.0
2020-07-20 12:15:00,166.56,166.69,166.55,166.69,5962.0,150.3528,150.4701,150.3438,150.4701,5962.0
2020-07-20 12:20:00,166.68,166.77,166.65,166.71,5156.0,150.4611,150.5424,150.434,150.4882,5156.0
2020-07-20 12:25:00,166.68,166.74,166.6,166.72,28600.0,150.4611,150.5153,150.3889,150.4972,28600.0
2020-07-20 12:30:00,166.69,166.88,166.65,166.88,4226.0,150.4701,150.6417,150.434,150.6417,4226.0
2020-07-20 12:35:00,166.83,166.9,166.65,166.69,3724.0,150.5965,150.6597,150.434,150.4701,3724.0
2020-07-20 12:40:00,166.69,166.74,166.21,166.24,5474.0,150.4701,150.5153,150.0369,150.0639,5474.0
2020-07-20 12:45:00,166.16,166.41,166.14,166.35,3982.0,149.9917,150.2174,149.9737,150.1632,3982.0
2020-07-20 12:50:00,166.34,166.35,165.91,165.97,15187.0,150.1542,150.1632,149.766,149.8202,15187.0
2020-07-20 12:55:00,166.0,166.24,165.99,166.24,5249.0,149.8473,150.0639,149.8383,150.0639,5249.0
2020-07-20 13:00:00,166.24,166.35,166.21,166.29,6565.0,150.0639,150.1632,150.0369,150.1091,6565.0
2020-07-20 13:05:00,166.27,166.44,166.17,166.43,4777.0,150.091,150.2445,150.0007,150.2354,4777.0
2020-07-20 13:10:00,166.45,166.6,166.42,166.59,3839.0,150.2535,150.3889,150.2264,150.3799,3839.0
2020-07-20 13:15:00,166.59,166.86,166.59,166.84,7936.0,150.3799,150.6236,150.3799,150.6056,7936.0
2020-07-20 13:20:00,166.79,166.88,166.77,166.84,5962.0,150.5604,150.6417,150.5424,150.6056,5962.0
2020-07-20 13:25:00,166.84,167.0,166.83,167.0,13988.0,150.6056,150.75,150.5965,150.75,13988.0
2020-07-20 13:30:00,167.0,167.01,166.71,166.75,10127.0,150.75,150.759,150.4882,150.5243,10127.0
2020-07-20 13:35:00,166.76,166.91,166.76,166.82,2200.0,150.5333,150.6687,150.5333,150.5875,2200.0
2020-07-20 13:40:00,166.87,166.98,166.71,166.97,4900.0,150.6326,150.7319,150.4882,150.7229,4900.0
2020-07-20 13:45:00,167.0,167.23,166.85,167.09,10136.0,150.75,150.9576,150.6146,150.8312,10136.0
2020-07-20 13:50:00,167.15,167.36,167.07,167.36,6077.0,150.8854,151.075,150.8132,151.075,6077.0
2020-07-20 13:55:00,167.41,167.58,167.35,167.41,6200.0,151.1201,151.2735,151.0659,151.1201,6200.0
2020-07-20 14:00:00,167.4,167.57,167.32,167.53,11022.0,151.1111,151.2645,151.0388,151.2284,11022.0
2020-07-20 14:05:00,167.55,167.56,167.26,167.31,2983.0,151.2465,151.2555,150.9847,151.0298,2983.0
2020-07-20 14:10:00,167.27,167.28,166.91,167.16,3250.0,150.9937,151.0027,150.6687,150.8944,3250.0
2020-07-20 14:15:00,167.14,167.14,166.84,166.87,2502.0,150.8764,150.8764,150.6056,150.6326,2502.0
2020-07-20 14:20:00,166.8,166.85,166.52,166.55,5753.0,150.5694,150.6146,150.3167,150.3438,5753.0
2020-07-20 14:25:00,166.52,166.78,166.5,166.69,4646.0,150.3167,150.5514,150.2986,150.4701,4646.0
2020-07-20 14:30:00,166.83,167.11,166.79,166.96,9344.0,150.5965,150.8493,150.5604,150.7139,9344.0
2020-07-20 14:35:00,166.99,167.08,166.89,166.94,5727.0,150.741,150.8222,150.6507,150.6958,5727.0
2020-07-20 14:40:00,166.94,167.15,166.92,167.04,6535.0,150.6958,150.8854,150.6778,150.7861,6535.0
2020-07-20 14:45:00,167.04,167.27,167.04,167.21,10080.0,150.7861,150.9937,150.7861,150.9396,10080.0
2020-07-20 14:50:00,167.22,167.25,167.18,167.25,6077.0,150.9486,150.9757,150.9125,150.9757,6077.0
2020-07-20 14:55:00,167.2,167.31,167.13,167.2,5607.0,150.9305,151.0298,150.8673,150.9305,5607.0
2020-07-20 15:00:00,167.23,167.24,166.98,167.02,8148.0,150.9576,150.9666,150.7319,150.768,8148.0
2020-07-20 15:05:00,166.98,167.0,166.78,166.78,5945.0,150.7319,150.75,150.5514,150.5514,5945.0
2020-07-20 15:10:00,166.78,166.9,166.6,166.83,9949.0,150.5514,150.6597,150.3889,150.5965,9949.0
2020-07-20 15:15:00,166.85,167.11,166.75,167.01,19237.0,150.6146,150.8493,150.5243,150.759,19237.0
2020-07-20 15:20:00,167.0,167.35,167.0,167.28,25362.0,150.75,151.0659,150.75,151.0027,25362.0
2020-07-20 15:25:00,167.28,167.68,167.28,167.52,29193.0,151.0027,151.3638,151.0027,151.2194,29193.0
2020-07-20 15:30:00,167.55,167.68,167.41,167.62,12033.0,151.2465,151.3638,151.1201,151.3097,12033.0
2020-07-20 15:35:00,167.62,167.66,167.51,167.53,15979.0,151.3097,151.3458,151.2104,151.2284,15979.0
2020-07-20 15:40:00,167.58,167.58,167.31,167.43,21267.0,151.2735,151.2735,151.0298,151.1381,21267.0
2020-07-20 15:45:00,167.43,167.45,167.04,167.1,26999.0,151.1381,151.1562,150.7861,150.8403,26999.0
2020-07-20 15:50:00,167.14,167.15,166.86,166.99,28452.0,150.8764,150.8854,150.6236,150.741,28452.0
2020-07-20 15:55:00,166.97,167.23,166.86,167.07,57448.0,150.7229,150.9576,150.6236,150.8132,57448.0
2020-07-21 09:30:00,169.25,169.45,168.52,168.71,26785.0,152.781,152.9616,152.1221,152.2936,26785.0
2020-07-21 09:35:00,168.66,169.37,168.65,169.35,5564.0,152.2485,152.8894,152.2394,152.8713,5564.0
2020-07-21 09:40:00,169.31,170.14,169.18,170.07,10012.0,152.8352,153.5844,152.7179,153.5213,10012.0
2020-07-21 09:45:00,170.05,170.1,169.73,169.79,12224.0,153.5032,153.5483,153.2143,153.2685,12224.0
2020-07-21 09:50:00,169.83,170.03,169.73,169.78,8224.0,153.3046,153.4851,153.2143,153.2595,8224.0
2020-07-21 09:55:00,169.85,170.0,169.34,169.42,8143.0,153.3227,153.4581,152.8623,152.9345,8143.0
2020-07-21 10:00:00,169.55,169.61,169.33,169.54,13088.0,153.0519,153.106,152.8533,153.0428,13088.0
2020-07-21 10:05:00,169.56,169.84,169.23,169.44,7100.0,153.0609,153.3136,152.763,152.9526,7100.0
2020-07-21 10:10:00,169.62,169.7,169.38,169.38,6663.0,153.115,153.1873,152.8984,152.8984,6663.0
2020-07-21 10:15:00,169.38,169.38,168.89,168.98,5840.0,152.8984,152.8984,152.4561,152.5373,5840.0
2020-07-21 10:20:00,168.99,169.31,168.87,169.19,5579.0,152.5463,152.8352,152.438,152.7269,5579.0
2020-07-21 10:25:00,169.3,169.42,169.06,169.19,6571.0,152.8262,152.9345,152.6095,152.7269,6571.0
2020-07-21 10:30:00,169.19,169.23,168.86,169.05,5885.0,152.7269,152.763,152.429,152.6005,5885.0
2020-07-21 10:35:00,169.14,169.38,168.98,169.35,7846.0,152.6818,152.8984,152.5373,152.8713,7846.0
2020-07-21 10:40:00,169.31,169.4,168.95,168.99,2844.0,152.8352,152.9165,152.5102,152.5463,2844.0
2020-07-21 10:45:00,168.99,169.77,168.99,169.77,3101.0,152.5463,153.2504,152.5463,153.2504,3101.0
2020-07-21 10:50:00,169.74,169.93,169.66,169.88,9300.0,153.2234,153.3949,153.1512,153.3497,9300.0
2020-07-21 10:55:00,169.84,169.95,169.55,169.93,5350.0,153.3136,153.4129,153.0519,153.3949,5350.0
2020-07-21 11:00:00,170.0,170.08,169.78,169.97,10934.0,153.4581,153.5303,153.2595,153.431,10934.0
2020-07-21 11:05:00,169.99,170.02,169.64,169.64,9832.0,153.449,153.4761,153.1331,153.1331,9832.0
2020-07-21 11:10:00,169.59,169.87,169.46,169.87,6812.0,153.088,153.3407,152.9706,153.3407,6812.0
2020-07-21 11:15:00,169.88,169.99,169.78,169.89,5440.0,153.3497,153.449,153.2595,153.3588,5440.0
2020-07-21 11:20:00,169.89,170.04,169.82,169.91,37276.0,153.3588,153.4942,153.2956,153.3768,37276.0
2020-07-21 11:25:00,169.89,170.07,169.81,170.07,11326.0,153.3588,153.5213,153.2866,153.5213,11326.0
2020-07-21 11:30:00,170.06,170.11,169.7,169.87,21574.0,153.5122,153.5574,153.1873,153.3407,21574.0
2020-07-21 11:35:00,169.93,170.18,169.92,170.08,6020.0,153.3949,153.6206,153.3859,153.5303,6020.0
2020-07-21 11:40:00,170.11,170.39,170.1,170.3,7141.0,153.5574,153.8101,153.5483,153.7289,7141.0
2020-07-21 11:45:00,170.35,170.55,170.24,170.25,7842.0,153.774,153.9546,153.6747,153.6837,7842.0
2020-07-21 11:50:00,170.27,170.3,169.91,170.04,11884.0,153.7018,153.7289,153.3768,153.4942,11884.0
2020-07-21 11:55:00,170.02,170.45,170.01,170.29,10787.0,153.4761,153.8643,153.4671,153.7199,10787.0
2020-07-21 12:00:00,170.27,170.62,170.16,170.53,4007.0,153.7018,154.0177,153.6025,153.9365,4007.0
2020-07-21 12:05:00,170.52,170.67,170.36,170.36,3354.0,153.9275,154.0629,153.783,153.783,3354.0
2020-07-21 12:10:00,170.34,170.45,170.27,170.42,4794.0,153.765,153.8643,153.7018,153.8372,4794.0
2020-07-21 12:15:00,170.44,170.45,170.24,170.38,5189.0,153.8553,153.8643,153.6747,153.8011,5189.0
2020-07-21 12:20:00,170.45,170.61,170.29,170.32,6038.0,153.8643,154.0087,153.7199,153.7469,6038.0
2020-07-21 12:25:00,170.28,170.47,170.22,170.44,3666.0,153.7108,153.8823,153.6567,153.8553,3666.0
2020-07-21 12:30:00,170.41,170.41,170.04,170.06,6748.0,153.8282,153.8282,153.4942,153.5122,6748.0
2020-07-21 12:35:00,170.02,170.12,169.95,169.95,5265.0,153.4761,153.5664,153.4129,153.4129,5265.0
2020-07-21 12:40:00,170.03,170.03,169.86,170.01,3671.0,153.4851,153.4851,153.3317,153.4671,3671.0
2020-07-21 12:45:00,169.97,170.1,169.89,170.06,2566.0,153.431,153.5483,153.3588,153.5122,2566.0
2020-07-21 12:50:00,170.03,170.12,169.8,169.95,7048.0,153.4851,153.5664,153.2775,153.4129,7048.0
2020-07-21 12:55:00,169.95,170.2,169.95,170.03,6933.0,153.4129,153.6386,153.4129,153.4851,6933.0
2020-07-21 13:00:00,170.13,170.13,170.04,170.04,6566.0,153.5754,153.5754,153.4942,153.4942,6566.0
2020-07-21 13:05:00,169.99,169.99,169.8,169.88,3336.0,153.449,153.449,153.2775,153.3497,3336.0
2020-07-21 13:10:00,169.81,169.91,169.8,169.87,4700.0,153.2866,153.3768,153.2775,153.3407,4700.0
2020-07-21 13:15:00,169.85,169.94,169.73,169.81,6104.0,153.3227,153.4039,153.2143,153.2866,6104.0
2020-07-21 13:20:00,169.8,169.82,169.7,169.7,2984.0,153.2775,153.2956,153.1873,153.1873,2984.0
2020-07-21 13:25:00,169.71,169.73,169.41,169.42,6275.0,153.1963,153.2143,152.9255,152.9345,6275.0
2020-07-21 13:30:00,169.4,169.54,169.31,169.41,4822.0,152.9165,153.0428,152.8352,152.9255,4822.0
2020-07-21 13:35:00,169.37,169.65,169.34,169.61,5102.0,152.8894,153.1421,152.8623,153.106,5102.0
2020-07-21 13:40:00,169.65,169.66,169.38,169.38,4614.0,153.1421,153.1512,152.8984,152.8984,4614.0
2020-07-21 13:45:00,169.42,169.42,169.18,169.25,11766.0,152.9345,152.9345,152.7179,152.781,11766.0
2020-07-21 13:50:00,169.24,169.25,168.67,168.69,8161.0,152.772,152.781,152.2575,152.2755,8161.0
2020-07-21 13:55:00,168.7,169.08,168.68,168.92,3736.0,152.2846,152.6276,152.2665,152.4832,3736.0
2020-07-21 14:00:00,169.04,169.13,169.01,169.04,4409.0,152.5915,152.6727,152.5644,152.5915,4409.0
2020-07-21 14:05:00,169.0,169.03,168.7,168.71,4251.0,152.5554,152.5825,152.2846,152.2936,4251.0
2020-07-21 14:10:00,168.7,168.77,168.5,168.66,6723.0,152.2846,152.3478,152.104,152.2485,6723.0
2020-07-21 14:15:00,168.64,168.72,168.57,168.7,9976.0,152.2304,152.3026,152.1672,152.2846,9976.0
2020-07-21 14:20:00,168.75,169.01,168.71,169.0,6490.0,152.3297,152.5644,152.2936,152.5554,6490.0
2020-07-21 14:25:00,168.94,169.15,168.92,169.15,7340.0,152.5012,152.6908,152.4832,152.6908,7340.0
2020-07-21 14:30:00,169.15,169.45,169.11,169.41,6141.0,152.6908,152.9616,152.6547,152.9255,6141.0
2020-07-21 14:35:00,169.34,169.47,169.22,169.44,6271.0,152.8623,152.9796,152.754,152.9526,6271.0
2020-07-21 14:40:00,169.47,169.51,169.32,169.33,6132.0,152.9796,153.0157,152.8442,152.8533,6132.0
2020-07-21 14:45:00,169.28,169.28,169.02,169.2,3911.0,152.8081,152.8081,152.5734,152.7359,3911.0
2020-07-21 14:50:00,169.22,169.23,169.03,169.06,3497.0,152.754,152.763,152.5825,152.6095,3497.0
2020-07-21 14:55:00,169.05,169.08,168.98,169.01,3236.0,152.6005,152.6276,152.5373,152.5644,3236.0
2020-07-21 15:00:00,168.95,169.25,168.89,168.97,5678.0,152.5102,152.781,152.4561,152.5283,5678.0
2020-07-21 15:05:00,168.96,168.99,168.85,168.86,2500.0,152.5193,152.5463,152.42,152.429,2500.0
2020-07-21 15:10:00,168.92,168.96,168.71,168.71,11540.0,152.4832,152.5193,152.2936,152.2936,11540.0
2020-07-21 15:15:00,168.53,168.63,168.38,168.47,7851.0,152.1311,152.2214,151.9957,152.0769,7851.0
2020-07-21 15:20:00,168.47,168.99,168.42,168.79,13154.0,152.0769,152.5463,152.0318,152.3658,13154.0
2020-07-21 15:25:00,168.8,169.0,168.68,168.68,11505.0,152.3748,152.5554,152.2665,152.2665,11505.0
2020-07-21 15:30:00,168.74,168.85,168.61,168.77,19611.0,152.3207,152.42,152.2033,152.3478,19611.0
2020-07-21 15:35:00,168.79,169.06,168.78,168.78,19700.0,152.3658,152.6095,152.3568,152.3568,19700.0
2020-07-21 15:40:00,168.76,168.98,168.66,168.97,10417.0,152.3387,152.5373,152.2485,152.5283,10417.0
2020-07-21 15:45:00,168.97,169.43,168.97,169.28,21839.0,152.5283,152.9435,152.5283,152.8081,21839.0
2020-07-21 15:50:00,169.29,169.29,168.9,169.09,26603.0,152.8172,152.8172,152.4651,152.6366,26603.0
2020-07-21 15:55:00,169.08,169.2,168.83,168.9,49990.0,152.6276,152.7359,152.4019,152.4651,49990.0
2020-07-22 09:30:00,168.32,168.67,167.65,168.47,19252.0,151.9415,152.2575,151.3367,152.0769,19252.0
2020-07-22 09:35:00,168.93,169.56,168.68,169.56,8981.0,152.4922,153.0609,152.2665,153.0609,8981.0
2020-07-22 09:40:00,169.6,169.6,169.4,169.43,1742.0,153.097,153.097,152.9165,152.9435,1742.0
2020-07-22 09:45:00,169.61,169.71,169.26,169.26,3972.0,153.106,153.1963,152.7901,152.7901,3972.0
2020-07-22 09:50:00,169.25,169.42,169.1,169.16,3372.0,152.781,152.9345,152.6456,152.6998,3372.0
2020-07-22 09:55:00,169.09,169.28,168.91,168.95,3635.0,152.6366,152.8081,152.4741,152.5102,3635.0
2020-07-22 10:00:00,169.11,169.28,168.99,169.12,3942.0,152.6547,152.8081,152.5463,152.6637,3942.0
2020-07-22 10:05:00,169.2,169.68,169.01,169.68,7897.0,152.7359,153.1692,152.5644,153.1692,7897.0
2020-07-22 10:10:00,169.72,169.72,169.4,169.5,1713.0,153.2053,153.2053,152.9165,153.0067,1713.0
2020-07-22 10:15:00,169.57,169.73,169.56,169.72,2090.0,153.0699,153.2143,153.0609,153.2053,2090.0
2020-07-22 10:20:00,169.71,169.74,169.4,169.42,3546.0,153.1963,153.2234,152.9165,152.9345,3546.0
2020-07-22 10:25:00,169.36,169.36,168.93,169.12,3505.0,152.8803,152.8803,152.4922,152.6637,3505.0
2020-07-22 10:30:00,169.15,169.41,169.11,169.4,7000.0,152.6908,152.9255,152.6547,152.9165,7000.0
2020-07-22 10:35:00,169.21,169.77,169.21,169.77,3090.0,152.7449,153.2504,152.7449,153.2504,3090.0
2020-07-22 10:40:00,169.92,170.69,169.89,170.52,9114.0,153.3859,154.0809,153.3588,153.9275,9114.0
2020-07-22 10:45:00,170.49,170.73,170.4,170.43,5531.0,153.9004,154.117,153.8191,153.8462,5531.0
2020-07-22 10:50:00,170.38,170.5,170.19,170.48,4093.0,153.8011,153.9094,153.6296,153.8914,4093.0
2020-07-22 10:55:00,170.44,171.26,170.37,171.05,37929.0,153.8553,154.5955,153.7921,154.4059,37929.0
2020-07-22 11:00:00,170.9,170.94,170.32,170.52,9558.0,154.2705,154.3066,153.7469,153.9275,9558.0
2020-07-22 11:05:00,170.45,170.87,170.38,170.5,5424.0,153.8643,154.2434,153.8011,153.9094,5424.0
2020-07-22 11:10:00,170.43,170.61,170.42,170.55,2000.0,153.8462,154.0087,153.8372,153.9546,2000.0
2020-07-22 11:15:00,170.59,171.0,170.59,170.88,4264.0,153.9907,154.3608,153.9907,154.2524,4264.0
2020-07-22 11:20:00,170.9,171.22,170.89,171.17,2762.0,154.2705,154.5594,154.2615,154.5142,2762.0
2020-07-22 11:25:00,171.21,171.34,171.04,171.24,5360.0,154.5503,154.6677,154.3969,154.5774,5360.0
2020-07-22 11:30:00,171.25,171.25,170.84,171.03,5699.0,154.5864,154.5864,154.2163,154.3878,5699.0
2020-07-22 11:35:00,171.0,171.24,170.95,171.19,4572.0,154.3608,154.5774,154.3156,154.5323,4572.0
2020-07-22 11:40:00,171.23,171.23,170.87,170.94,5096.0,154.5684,154.5684,154.2434,154.3066,5096.0
2020-07-22 11:45:00,170.95,171.31,170.89,171.28,4644.0,154.3156,154.6406,154.2615,154.6135,4644.0
2020-07-22 11:50:00,171.31,171.48,171.26,171.26,17512.0,154.6406,154.7941,154.5955,154.5955,17512.0
2020-07-22 11:55:00,171.25,171.4,170.96,171.3,23571.0,154.5864,154.7218,154.3247,154.6316,23571.0
2020-07-22 12:00:00,171.34,171.4,170.95,170.97,5429.0,154.6677,154.7218,154.3156,154.3337,5429.0
2020-07-22 12:05:00,170.9,170.9,170.73,170.86,3866.0,154.2705,154.2705,154.117,154.2344,3866.0
2020-07-22 12:10:00,170.8,171.29,170.79,171.24,7506.0,154.1802,154.6225,154.1712,154.5774,7506.0
2020-07-22 12:15:00,171.41,171.85,171.24,171.43,6544.0,154.7309,155.1281,154.5774,154.7489,6544.0
2020-07-22 12:20:00,171.61,171.92,171.61,171.84,1996.0,154.9114,155.1912,154.9114,155.119,1996.0
2020-07-22 12:25:00,171.74,171.87,171.62,171.63,5455.0,155.0288,155.1461,154.9204,154.9295,5455.0
2020-07-22 12:30:00,171.67,171.67,171.5,171.66,7065.0,154.9656,154.9656,154.8121,154.9565,7065.0
2020-07-22 12:35:00,171.54,171.64,171.5,171.62,3261.0,154.8482,154.9385,154.8121,154.9204,3261.0
2020-07-22 12:40:00,171.62,172.09,171.61,171.96,5062.0,154.9204,155.3447,154.9114,155.2273,5062.0
2020-07-22 12:45:00,171.87,172.27,171.82,172.18,7928.0,155.1461,155.5072,155.101,155.4259,7928.0
2020-07-22 12:50:00,172.3,172.53,172.21,172.5,7043.0,155.5343,155.7419,155.453,155.7148,7043.0
2020-07-22 12:55:00,172.49,172.79,172.49,172.68,5915.0,155.7058,155.9766,155.7058,155.8773,5915.0
2020-07-22 13:00:00,172.67,172.95,172.64,172.95,3527.0,155.8683,156.121,155.8412,156.121,3527.0
2020-07-22 13:05:00,172.94,173.83,172.92,173.83,20506.0,156.112,156.9154,156.0939,156.9154,20506.0
2020-07-22 13:10:00,173.88,174.09,173.64,173.99,16037.0,156.9605,157.1501,156.7439,157.0598,16037.0
2020-07-22 13:15:00,174.02,174.02,173.57,173.72,10008.0,157.0869,157.0869,156.6807,156.8161,10008.0
2020-07-22 13:20:00,173.75,173.98,173.46,173.51,6188.0,156.8432,157.0508,156.5814,156.6265,6188.0
2020-07-22 13:25:00,173.5,173.68,173.46,173.56,3634.0,156.6175,156.78,156.5814,156.6717,3634.0
2020-07-22 13:30:00,173.55,173.65,173.45,173.6,2746.0,156.6626,156.7529,156.5724,156.7078,2746.0
2020-07-22 13:35:00,173.62,173.69,173.46,173.69,2418.0,156.7258,156.789,156.5814,156.789,2418.0
2020-07-22 13:40:00,173.61,173.68,173.49,173.57,6805.0,156.7168,156.78,156.6085,156.6807,6805.0
2020-07-22 13:45:00,173.59,173.6,173.21,173.25,6034.0,156.6987,156.7078,156.3557,156.3918,6034.0
2020-07-22 13:50:00,173.22,173.48,173.19,173.23,7571.0,156.3647,156.5994,156.3377,156.3738,7571.0
2020-07-22 13:55:00,173.23,173.23,172.68,172.82,9027.0,156.3738,156.3738,155.8773,156.0037,9027.0
2020-07-22 14:00:00,172.79,173.28,172.79,173.22,4667.0,155.9766,156.4189,155.9766,156.3647,4667.0
2020-07-22 14:05:00,173.23,173.33,173.17,173.27,8111.0,156.3738,156.464,156.3196,156.4099,8111.0
2020-07-22 14:10:00,173.19,173.5,173.17,173.42,4499.0,156.3377,156.6175,156.3196,156.5453,4499.0
2020-07-22 14:15:00,173.42,173.56,173.4,173.54,4246.0,156.5453,156.6717,156.5272,156.6536,4246.0
2020-07-22 14:20:00,173.53,173.59,173.33,173.59,7705.0,156.6446,156.6987,156.464,156.6987,7705.0
2020-07-22 14:25:00,173.54,173.54,173.1,173.1,4022.0,156.6536,156.6536,156.2564,156.2564,4022.0
2020-07-22 14:30:00,173.09,173.19,172.96,173.16,7628.0,156.2474,156.3377,156.13,156.3106,7628.0
2020-07-22 14:35:00,173.19,173.36,173.16,173.22,4318.0,156.3377,156.4911,156.3106,156.3647,4318.0
2020-07-22 14:40:00,173.23,173.39,173.23,173.32,4578.0,156.3738,156.5182,156.3738,156.455,4578.0
2020-07-22 14:45:00,173.28,173.31,173.17,173.28,5412.0,156.4189,156.446,156.3196,156.4189,5412.0
2020-07-22 14:50:00,173.26,173.57,173.26,173.51,6300.0,156.4009,156.6807,156.4009,156.6265,6300.0
2020-07-22 14:55:00,173.45,173.51,173.41,173.46,5890.0,156.5724,156.6265,156.5363,156.5814,5890.0
2020-07-22 15:00:00,173.51,173.52,173.31,173.34,7660.0,156.6265,156.6356,156.446,156.4731,7660.0
2020-07-22 15:05:00,173.37,173.47,173.14,173.38,6901.0,156.5001,156.5904,156.2925,156.5092,6901.0
2020-07-22 15:10:00,173.33,173.59,173.27,173.59,7736.0,156.464,156.6987,156.4099,156.6987,7736.0
2020-07-22 15:15:00,173.63,173.69,173.37,173.42,6962.0,156.7348,156.789,156.5001,156.5453,6962.0
2020-07-22 15:20:00,173.34,173.45,173.29,173.3,4100.0,156.4731,156.5724,156.4279,156.437,4100.0
2020-07-22 15:25:00,173.3,173.39,173.27,173.34,6315.0,156.437,156.5182,156.4099,156.4731,6315.0
2020-07-22 15:30:00,173.35,173.42,173.04,173.12,6988.0,156.4821,156.5453,156.2023,156.2745,6988.0
2020-07-22 15:35:00,173.09,173.21,173.07,173.12,7418.0,156.2474,156.3557,156.2293,156.2745,7418.0
2020-07-22 15:40:00,173.1,173.3,172.92,173.21,23208.0,156.2564,156.437,156.0939,156.3557,23208.0
2020-07-22 15:45:00,173.23,173.65,173.19,173.62,15060.0,156.3738,156.7529,156.3377,156.7258,15060.0
2020-07-22 15:50:00,173.69,173.69,173.3,173.37,18509.0,156.789,156.789,156.437,156.5001,18509.0
2020-07-22 15:55:00,173.36,173.39,173.18,173.34,42106.0,156.4911,156.5182,156.3286,156.4731,42106.0
2020-07-23 09:30:00,173.41,173.54,173.16,173.54,20795.0,156.5363,156.6536,156.3106,156.6536,20795.0
2020-07-23 09:35:00,173.45,173.62,172.8,172.81,2975.0,156.5724,156.7258,155.9856,155.9946,2975.0
2020-07-23 09:40:00,172.92,172.92,172.07,172.25,4973.0,156.0939,156.0939,155.3266,155.4891,4973.0
2020-07-23 09:45:00,172.22,172.53,172.17,172.37,5699.0,155.4621,155.7419,155.4169,155.5975,5699.0
2020-07-23 09:50:00,172.41,172.67,172.39,172.64,3171.0,155.6336,155.8683,155.6155,155.8412,3171.0
2020-07-23 09:55:00,172.79,173.71,172.79,173.69,6000.0,155.9766,156.8071,155.9766,156.789,6000.0
2020-07-23 10:00:00,173.83,174.0,173.6,173.97,10795.0,156.9154,157.0688,156.7078,157.0418,10795.0
2020-07-23 10:05:00,174.02,174.04,173.25,173.25,6009.0,157.0869,157.105,156.3918,156.3918,6009.0
2020-07-23 10:10:00,173.21,173.29,172.61,172.79,3871.0,156.3557,156.4279,155.8141,155.9766,3871.0
2020-07-23 10:15:00,172.72,172.73,172.12,172.13,7331.0,155.9134,155.9224,155.3718,155.3808,7331.0
2020-07-23 10:20:00,172.27,172.44,172.19,172.43,8682.0,155.5072,155.6606,155.435,155.6516,8682.0
2020-07-23 10:25:00,172.46,172.66,172.37,172.57,6415.0,155.6787,155.8592,155.5975,155.778,6415.0
2020-07-23 10:30:00,172.61,172.89,172.56,172.65,4400.0,155.8141,156.0669,155.769,155.8502,4400.0
2020-07-23 10:35:00,172.65,172.86,172.54,172.81,5296.0,155.8502,156.0398,155.7509,155.9946,5296.0
2020-07-23 10:40:00,172.92,173.15,172.89,173.12,1955.0,156.0939,156.3016,156.0669,156.2745,1955.0
2020-07-23 10:45:00,173.09,173.09,172.86,172.99,12015.0,156.2474,156.2474,156.0398,156.1571,12015.0
2020-07-23 10:50:00,172.95,173.16,172.92,173.09,8416.0,156.121,156.3106,156.0939,156.2474,8416.0
2020-07-23 10:55:00,173.12,173.24,173.04,173.04,3840.0,156.2745,156.3828,156.2023,156.2023,3840.0
2020-07-23 11:00:00,173.21,173.52,173.18,173.47,6414.0,156.3557,156.6356,156.3286,156.5904,6414.0
2020-07-23 11:05:00,173.42,173.87,173.31,173.87,2800.0,156.5453,156.9515,156.446,156.9515,2800.0
2020-07-23 11:10:00,173.91,174.02,173.79,174.01,3146.0,156.9876,157.0869,156.8793,157.0779,3146.0
2020-07-23 11:15:00,174.0,174.0,173.77,173.88,3962.0,157.0688,157.0688,156.8612,156.9605,3962.0
2020-07-23 11:20:00,173.87,173.94,173.74,173.75,5409.0,156.9515,157.0147,156.8341,156.8432,5409.0
2020-07-23 11:25:00,173.7,174.18,173.7,174.11,2911.0,156.798,157.2313,156.798,157.1681,2911.0
2020-07-23 11:30:00,174.11,174.44,174.1,174.41,5732.0,157.1681,157.466,157.1591,157.439,5732.0
2020-07-23 11:35:00,174.41,174.41,174.06,174.34,4041.0,157.439,157.439,157.123,157.3758,4041.0
2020-07-23 11:40:00,174.31,174.37,174.09,174.18,3800.0,157.3487,157.4028,157.1501,157.2313,3800.0
2020-07-23 11:45:00,174.11,174.14,173.99,173.99,2300.0,157.1681,157.1952,157.0598,157.0598,2300.0
2020-07-23 11:50:00,174.03,174.21,174.0,174.21,1807.0,157.0959,157.2584,157.0688,157.2584,1807.0
2020-07-23 11:55:00,174.21,174.29,174.1,174.18,1700.0,157.2584,157.3306,157.1591,157.2313,1700.0
2020-07-23 12:00:00,174.16,174.29,174.14,174.2,2046.0,157.2133,157.3306,157.1952,157.2494,2046.0
2020-07-23 12:05:00,174.18,174.18,173.79,173.79,9572.0,157.2313,157.2313,156.8793,156.8793,9572.0
2020-07-23 12:10:00,173.83,174.02,173.83,174.02,2446.0,156.9154,157.0869,156.9154,157.0869,2446.0
2020-07-23 12:15:00,174.12,174.42,174.12,174.42,2786.0,157.1772,157.448,157.1772,157.448,2786.0
2020-07-23 12:20:00,174.4,174.64,174.37,174.53,5686.0,157.4299,157.6466,157.4028,157.5473,5686.0
2020-07-23 12:25:00,174.6,174.6,174.31,174.35,6673.0,157.6105,157.6105,157.3487,157.3848,6673.0
2020-07-23 12:30:00,174.47,174.52,174.21,174.45,7045.0,157.4931,157.5382,157.2584,157.4751,7045.0
2020-07-23 12:35:00,174.44,174.84,174.27,174.6,9803.0,157.466,157.8271,157.3126,157.6105,9803.0
2020-07-23 12:40:00,174.68,174.92,174.66,174.85,3738.0,157.6827,157.8993,157.6646,157.8361,3738.0
2020-07-23 12:45:00,174.85,174.86,174.45,174.47,9922.0,157.8361,157.8452,157.4751,157.4931,9922.0
2020-07-23 12:50:00,174.45,174.45,174.17,174.19,11052.0,157.4751,157.4751,157.2223,157.2404,11052.0
2020-07-23 12:55:00,174.16,174.19,174.02,174.05,3168.0,157.2133,157.2404,157.0869,157.114,3168.0
2020-07-23 13:00:00,174.05,174.36,174.04,174.36,2900.0,157.114,157.3938,157.105,157.3938,2900.0
2020-07-23 13:05:00,174.39,174.53,174.37,174.5,3825.0,157.4209,157.5473,157.4028,157.5202,3825.0
2020-07-23 13:10:00,174.52,174.61,174.31,174.31,3748.0,157.5382,157.6195,157.3487,157.3487,3748.0
2020-07-23 13:15:00,174.34,174.34,174.03,174.11,2750.0,157.3758,157.3758,157.0959,157.1681,2750.0
2020-07-23 13:20:00,174.06,174.07,173.96,173.96,1951.0,157.123,157.132,157.0327,157.0327,1951.0
2020-07-23 13:25:00,173.98,174.08,173.89,174.07,4213.0,157.0508,157.1411,156.9696,157.132,4213.0
2020-07-23 13:30:00,174.03,174.09,173.79,174.08,3978.0,157.0959,157.1501,156.8793,157.1411,3978.0
2020-07-23 13:35:00,174.21,174.21,174.04,174.12,3900.0,157.2584,157.2584,157.105,157.1772,3900.0
2020-07-23 13:40:00,174.13,174.24,173.59,173.68,8477.0,157.1862,157.2855,156.6987,156.78,8477.0
2020-07-23 13:45:00,173.77,174.0,173.73,173.94,3565.0,156.8612,157.0688,156.8251,157.0147,3565.0
2020-07-23 13:50:00,173.88,173.97,173.67,173.67,3826.0,156.9605,157.0418,156.771,156.771,3826.0
2020-07-23 13:55:00,173.6,173.71,173.54,173.67,4305.0,156.7078,156.8071,156.6536,156.771,4305.0
2020-07-23 14:00:00,173.65,173.66,173.37,173.43,6339.0,156.7529,156.7619,156.5001,156.5543,6339.0
2020-07-23 14:05:00,173.46,173.67,173.33,173.37,4594.0,156.5814,156.771,156.464,156.5001,4594.0
2020-07-23 14:10:00,173.33,173.33,172.96,173.03,4233.0,156.464,156.464,156.13,156.1932,4233.0
2020-07-23 14:15:00,172.98,172.98,172.56,172.78,6105.0,156.1481,156.1481,155.769,155.9676,6105.0
2020-07-23 14:20:00,172.78,172.95,172.65,172.94,2953.0,155.9676,156.121,155.8502,156.112,2953.0
2020-07-23 14:25:00,172.92,173.09,172.86,172.88,5020.0,156.0939,156.2474,156.0398,156.0578,5020.0
2020-07-23 14:30:00,172.87,173.29,172.69,173.24,3747.0,156.0488,156.4279,155.8863,156.3828,3747.0
2020-07-23 14:35:00,173.19,173.19,172.82,172.82,1776.0,156.3377,156.3377,156.0037,156.0037,1776.0
2020-07-23 14:40:00,172.78,173.09,172.78,173.0,3553.0,155.9676,156.2474,155.9676,156.1662,3553.0
2020-07-23 14:45:00,172.96,173.18,172.78,173.06,2627.0,156.13,156.3286,155.9676,156.2203,2627.0
2020-07-23 14:50:00,173.01,173.25,173.01,173.18,3681.0,156.1752,156.3918,156.1752,156.3286,3681.0
2020-07-23 14:55:00,173.15,173.15,172.83,173.02,5288.0,156.3016,156.3016,156.0127,156.1842,5288.0
2020-07-23 15:00:00,173.08,173.14,172.85,173.06,3374.0,156.2384,156.2925,156.0307,156.2203,3374.0
2020-07-23 15:05:00,173.05,173.12,172.56,172.56,2875.0,156.2113,156.2745,155.769,155.769,2875.0
2020-07-23 15:10:00,172.56,172.98,172.46,172.73,6252.0,155.769,156.1481,155.6787,155.9224,6252.0
2020-07-23 15:15:00,172.69,172.87,172.59,172.66,5165.0,155.8863,156.0488,155.796,155.8592,5165.0
2020-07-23 15:20:00,172.64,172.72,172.3,172.31,4243.0,155.8412,155.9134,155.5343,155.5433,4243.0
2020-07-23 15:25:00,172.23,172.36,172.09,172.22,3004.0,155.4711,155.5884,155.3447,155.4621,3004.0
2020-07-23 15:30:00,172.2,172.42,171.87,172.42,6421.0,155.444,155.6426,155.1461,155.6426,6421.0
2020-07-23 15:35:00,172.34,172.5,172.19,172.38,8714.0,155.5704,155.7148,155.435,155.6065,8714.0
2020-07-23 15:40:00,172.25,172.48,172.24,172.41,2907.0,155.4891,155.6968,155.4801,155.6336,2907.0
2020-07-23 15:45:00,172.32,172.44,172.13,172.27,8573.0,155.5523,155.6606,155.3808,155.5072,8573.0
2020-07-23 15:50:00,172.23,172.42,171.76,172.42,25054.0,155.4711,155.6426,155.0468,155.6426,25054.0
2020-07-23 15:55:00,172.45,172.78,172.38,172.66,35035.0,155.6697,155.9676,155.6065,155.8592,35035.0
2020-07-24 09:30:00,172.41,173.1,172.36,173.03,19583.0,155.6336,156.2564,155.5884,156.1932,19583.0
2020-07-24 09:35:00,173.02,174.26,173.02,174.26,5581.0,156.1842,157.3035,156.1842,157.3035,5581.0
2020-07-24 09:40:00,174.36,174.93,174.15,174.36,10819.0,157.3938,157.9084,157.2043,157.3938,10819.0
2020-07-24 09:45:00,174.25,174.72,174.03,174.52,11615.0,157.2945,157.7188,157.0959,157.5382,11615.0
2020-07-24 09:50:00,174.65,174.66,174.0,174.59,7591.0,157.6556,157.6646,157.0688,157.6014,7591.0
2020-07-24 09:55:00,174.68,175.0,174.29,174.62,23010.0,157.6827,157.9715,157.3306,157.6285,23010.0
2020-07-24 10:00:00,174.55,174.55,173.28,173.28,8065.0,157.5653,157.5653,156.4189,156.4189,8065.0
2020-07-24 10:05:00,173.19,173.48,172.88,173.12,11056.0,156.3377,156.5994,156.0578,156.2745,11056.0
2020-07-24 10:10:00,173.11,173.34,172.95,173.28,3635.0,156.2654,156.4731,156.121,156.4189,3635.0
2020-07-24 10:15:00,173.27,173.34,172.91,172.95,5095.0,156.4099,156.4731,156.0849,156.121,5095.0
2020-07-24 10:20:00,173.03,173.03,172.48,172.66,4673.0,156.1932,156.1932,155.6968,155.8592,4673.0
2020-07-24 10:25:00,172.68,173.12,172.34,172.64,8503.0,155.8773,156.2745,155.5704,155.8412,8503.0
2020-07-24 10:30:00,172.66,172.66,172.27,172.5,1813.0,155.8592,155.8592,155.5072,155.7148,1813.0
2020-07-24 10:35:00,172.56,172.72,172.43,172.48,2999.0,155.769,155.9134,155.6516,155.6968,2999.0
2020-07-24 10:40:00,172.53,172.69,172.35,172.69,14117.0,155.7419,155.8863,155.5794,155.8863,14117.0
2020-07-24 10:45:00,172.65,172.65,172.31,172.45,2797.0,155.8502,155.8502,155.5433,155.6697,2797.0
2020-07-24 10:50:00,172.43,172.47,172.02,172.15,3361.0,155.6516,155.6877,155.2815,155.3989,3361.0
2020-07-24 10:55:00,172.05,172.21,171.85,172.1,8849.0,155.3086,155.453,155.1281,155.3537,8849.0
2020-07-24 11:00:00,171.98,172.16,171.95,172.01,3563.0,155.2454,155.4079,155.2183,155.2725,3563.0
2020-07-24 11:05:00,172.0,172.11,171.9,171.91,5727.0,155.2635,155.3628,155.1732,155.1822,5727.0
2020-07-24 11:10:00,171.96,172.07,171.8,171.83,3173.0,155.2273,155.3266,155.0829,155.11,3173.0
2020-07-24 11:15:00,171.79,171.92,171.62,171.63,5254.0,155.0739,155.1912,154.9204,154.9295,5254.0
2020-07-24 11:20:00,171.6,171.61,171.33,171.46,5581.0,154.9024,154.9114,154.6587,154.776,5581.0
2020-07-24 11:25:00,171.43,171.43,171.09,171.12,4733.0,154.7489,154.7489,154.442,154.4691,4733.0
2020-07-24 11:30:00,171.1,171.18,170.92,170.92,4703.0,154.451,154.5232,154.2885,154.2885,4703.0
2020-07-24 11:35:00,170.89,171.17,170.89,171.08,6811.0,154.2615,154.5142,154.2615,154.433,6811.0
2020-07-24 11:40:00,170.95,171.06,170.84,171.0,7227.0,154.3156,154.4149,154.2163,154.3608,7227.0
2020-07-24 11:45:00,171.04,171.09,170.88,170.89,2871.0,154.3969,154.442,154.2524,154.2615,2871.0
2020-07-24 11:50:00,170.94,171.08,170.94,170.98,3081.0,154.3066,154.433,154.3066,154.3427,3081.0
2020-07-24 11:55:00,170.99,171.07,170.73,170.77,5286.0,154.3517,154.424,154.117,154.1531,5286.0
2020-07-24 12:00:00,170.84,170.88,170.52,170.54,4740.0,154.2163,154.2524,153.9275,153.9455,4740.0
2020-07-24 12:05:00,170.58,170.59,170.35,170.39,7916.0,153.9816,153.9907,153.774,153.8101,7916.0
2020-07-24 12:10:00,170.44,170.48,170.23,170.42,8934.0,153.8553,153.8914,153.6657,153.8372,8934.0
2020-07-24 12:15:00,170.48,170.55,170.36,170.38,8444.0,153.8914,153.9546,153.783,153.8011,8444.0
2020-07-24 12:20:00,170.39,170.48,170.33,170.38,8815.0,153.8101,153.8914,153.756,153.8011,8815.0
2020-07-24 12:25:00,170.4,170.54,170.28,170.32,13398.0,153.8191,153.9455,153.7108,153.7469,13398.0
2020-07-24 12:30:00,170.31,170.43,170.27,170.33,7326.0,153.7379,153.8462,153.7018,153.756,7326.0
2020-07-24 12:35:00,170.34,170.35,170.02,170.22,7540.0,153.765,153.774,153.4761,153.6567,7540.0
2020-07-24 12:40:00,170.2,170.2,169.75,169.8,8639.0,153.6386,153.6386,153.2324,153.2775,8639.0
2020-07-24 12:45:00,169.8,169.85,169.71,169.72,6962.0,153.2775,153.3227,153.1963,153.2053,6962.0
2020-07-24 12:50:00,169.74,169.87,169.73,169.77,7437.0,153.2234,153.3407,153.2143,153.2504,7437.0
2020-07-24 12:55:00,169.75,169.91,169.67,169.87,10578.0,153.2324,153.3768,153.1602,153.3407,10578.0
2020-07-24 13:00:00,169.87,170.19,169.86,170.08,21054.0,153.3407,153.6296,153.3317,153.5303,21054.0
2020-07-24 13:05:00,170.09,170.38,170.09,170.36,12684.0,153.5393,153.8011,153.5393,153.783,12684.0
2020-07-24 13:10:00,170.39,170.58,170.18,170.23,9511.0,153.8101,153.9816,153.6206,153.6657,9511.0
2020-07-24 13:15:00,170.23,170.3,170.2,170.3,3817.0,153.6657,153.7289,153.6386,153.7289,3817.0
2020-07-24 13:20:00,170.3,170.32,170.21,170.27,4101.0,153.7289,153.7469,153.6476,153.7018,4101.0
2020-07-24 13:25:00,170.32,170.44,170.32,170.39,3738.0,153.7469,153.8553,153.7469,153.8101,3738.0
2020-07-24 13:30:00,170.37,170.37,169.98,170.0,20708.0,153.7921,153.7921,153.44,153.4581,20708.0
2020-07-24 13:35:00,170.03,170.08,169.85,169.86,9132.0,153.4851,153.5303,153.3227,153.3317,9132.0
2020-07-24 13:40:00,169.82,169.82,169.21,169.3,38800.0,153.2956,153.2956,152.7449,152.8262,38800.0
2020-07-24 13:45:00,169.27,169.97,169.23,169.73,42260.0,152.7991,153.431,152.763,153.2143,42260.0
2020-07-24 13:50:00,169.79,170.07,169.79,170.06,2991.0,153.2685,153.5213,153.2685,153.5122,2991.0
2020-07-24 13:55:00,170.09,170.13,169.98,170.13,725.0,153.5393,153.5754,153.44,153.5754,725.0
2020-07-24 14:00:00,170.15,170.53,170.15,170.41,4471.0,153.5935,153.9365,153.5935,153.8282,4471.0
2020-07-24 14:05:00,170.42,170.62,170.35,170.56,5638.0,153.8372,154.0177,153.774,153.9636,5638.0
2020-07-24 14:10:00,170.55,170.56,169.92,169.95,37947.0,153.9546,153.9636,153.3859,153.4129,37947.0
2020-07-24 14:15:00,169.94,170.2,169.66,169.98,52574.0,153.4039,153.6386,153.1512,153.44,52574.0
2020-07-24 14:20:00,170.03,170.54,170.0,170.53,14918.0,153.4851,153.9455,153.4581,153.9365,14918.0
2020-07-24 14:25:00,170.58,170.74,170.54,170.66,4357.0,153.9816,154.1261,153.9455,154.0538,4357.0
2020-07-24 14:30:00,170.6,170.6,170.03,170.4,23639.0,153.9997,153.9997,153.4851,153.8191,23639.0
2020-07-24 14:35:00,170.44,170.7,170.3,170.6,5775.0,153.8553,154.09,153.7289,153.9997,5775.0
2020-07-24 14:40:00,170.62,170.65,170.5,170.56,3181.0,154.0177,154.0448,153.9094,153.9636,3181.0
2020-07-24 14:45:00,170.67,170.72,170.58,170.65,2933.0,154.0629,154.108,153.9816,154.0448,2933.0
2020-07-24 14:50:00,170.58,170.75,170.52,170.6,5700.0,153.9816,154.1351,153.9275,153.9997,5700.0
2020-07-24 14:55:00,170.6,170.75,170.51,170.68,9144.0,153.9997,154.1351,153.9184,154.0719,9144.0
2020-07-24 15:00:00,170.66,170.66,170.47,170.6,8983.0,154.0538,154.0538,153.8823,153.9997,8983.0
2020-07-24 15:05:00,170.6,170.93,170.55,170.89,4157.0,153.9997,154.2976,153.9546,154.2615,4157.0
2020-07-24 15:10:00,170.91,171.06,170.87,171.0,8610.0,154.2795,154.4149,154.2434,154.3608,8610.0
2020-07-24 15:15:00,170.99,171.02,170.55,170.62,9703.0,154.3517,154.3788,153.9546,154.0177,9703.0
2020-07-24 15:20:00,170.63,170.98,170.6,170.74,8622.0,154.0268,154.3427,153.9997,154.1261,8622.0
2020-07-24 15:25:00,170.65,170.76,170.52,170.65,6356.0,154.0448,154.1441,153.9275,154.0448,6356.0
2020-07-24 15:30:00,170.7,170.8,170.56,170.63,7568.0,154.09,154.1802,153.9636,154.0268,7568.0
2020-07-24 15:35:00,170.63,171.11,170.62,171.0,17029.0,154.0268,154.4601,154.0177,154.3608,17029.0
2020-07-24 15:40:00,171.07,171.19,170.8,170.82,7996.0,154.424,154.5323,154.1802,154.1983,7996.0
2020-07-24 15:45:00,170.84,171.01,170.72,170.81,17175.0,154.2163,154.3698,154.108,154.1893,17175.0
2020-07-24 15:50:00,170.77,171.32,170.77,171.13,19729.0,154.1531,154.6496,154.1531,154.4781,19729.0
2020-07-24 15:55:00,171.17,171.28,170.84,171.19,53138.0,154.5142,154.6135,154.2163,154.5323,53138.0
2020-07-27 09:30:00,170.51,171.6,169.55,169.83,27334.0,153.9184,154.9024,153.0519,153.3046,27334.0
2020-07-27 09:35:00,169.72,170.25,169.17,169.38,16924.0,153.2053,153.6837,152.7088,152.8984,16924.0
2020-07-27 09:40:00,169.47,169.67,168.36,168.43,19025.0,152.9796,153.1602,151.9776,152.0408,19025.0
2020-07-27 09:45:00,168.6,169.6,168.42,168.99,11460.0,152.1943,153.097,152.0318,152.5463,11460.0
2020-07-27 09:50:00,169.0,169.61,168.74,169.59,9178.0,152.5554,153.106,152.3207,153.088,9178.0
2020-07-27 09:55:00,169.63,169.63,169.12,169.28,19671.0,153.1241,153.1241,152.6637,152.8081,19671.0
2020-07-27 10:00:00,169.23,169.32,168.95,169.16,12317.0,152.763,152.8442,152.5102,152.6998,12317.0
2020-07-27 10:05:00,169.16,169.32,168.92,169.23,5980.0,152.6998,152.8442,152.4832,152.763,5980.0
2020-07-27 10:10:00,169.18,169.33,168.91,168.96,18685.0,152.7179,152.8533,152.4741,152.5193,18685.0
2020-07-27 10:15:00,169.07,169.22,168.87,169.13,4521.0,152.6186,152.754,152.438,152.6727,4521.0
2020-07-27 10:20:00,169.17,169.32,169.0,169.08,11175.0,152.7088,152.8442,152.5554,152.6276,11175.0
2020-07-27 10:25:00,169.03,169.21,168.99,169.08,7144.0,152.5825,152.7449,152.5463,152.6276,7144.0
2020-07-27 10:30:00,169.0,169.01,168.62,168.71,5914.0,152.5554,152.5644,152.2124,152.2936,5914.0
2020-07-27 10:35:00,168.73,168.98,168.73,168.94,2309.0,152.3116,152.5373,152.3116,152.5012,2309.0
2020-07-27 10:40:00,168.91,168.91,168.2,168.23,4798.0,152.4741,152.4741,151.8332,151.8603,4798.0
2020-07-27 10:45:00,168.23,168.29,168.08,168.2,6239.0,151.8603,151.9145,151.7249,151.8332,6239.0
2020-07-27 10:50:00,168.2,168.2,167.9,168.1,9915.0,151.8332,151.8332,151.5624,151.7429,9915.0
2020-07-27 10:55:00,168.04,168.2,167.91,168.06,8811.0,151.6888,151.8332,151.5714,151.7068,8811.0
2020-07-27 11:00:00,168.03,168.15,167.86,168.02,6983.0,151.6798,151.7881,151.5263,151.6707,6983.0
2020-07-27 11:05:00,168.02,168.02,167.69,167.89,4046.0,151.6707,151.6707,151.3728,151.5534,4046.0
2020-07-27 11:10:00,167.83,168.17,167.68,168.11,8654.0,151.4992,151.8061,151.3638,151.752,8654.0
2020-07-27 11:15:00,168.09,168.1,167.75,167.75,4811.0,151.7339,151.7429,151.427,151.427,4811.0
2020-07-27 11:20:00,167.78,167.84,167.63,167.73,6703.0,151.4541,151.5082,151.3187,151.409,6703.0
2020-07-27 11:25:00,167.6,167.99,167.6,167.99,9944.0,151.2916,151.6437,151.2916,151.6437,9944.0
2020-07-27 11:30:00,168.09,168.4,167.87,168.27,8384.0,151.7339,152.0138,151.5353,151.8964,8384.0
2020-07-27 11:35:00,168.29,168.36,168.17,168.3,3406.0,151.9145,151.9776,151.8061,151.9235,3406.0
2020-07-27 11:40:00,168.35,168.47,168.22,168.22,2717.0,151.9686,152.0769,151.8513,151.8513,2717.0
2020-07-27 11:45:00,168.25,168.35,168.15,168.34,3505.0,151.8784,151.9686,151.7881,151.9596,3505.0
2020-07-27 11:50:00,168.37,168.4,168.21,168.39,16091.0,151.9867,152.0138,151.8422,152.0047,16091.0
2020-07-27 11:55:00,168.46,168.49,168.31,168.36,2730.0,152.0679,152.095,151.9325,151.9776,2730.0
2020-07-27 12:00:00,168.33,168.33,168.01,168.13,1833.0,151.9506,151.9506,151.6617,151.77,1833.0
2020-07-27 12:05:00,168.12,168.29,168.04,168.22,2753.0,151.761,151.9145,151.6888,151.8513,2753.0
2020-07-27 12:10:00,168.19,168.33,168.19,168.26,3207.0,151.8242,151.9506,151.8242,151.8874,3207.0
2020-07-27 12:15:00,168.22,168.24,167.95,168.03,3007.0,151.8513,151.8693,151.6075,151.6798,3007.0
2020-07-27 12:20:00,168.03,168.07,167.96,168.06,2970.0,151.6798,151.7159,151.6166,151.7068,2970.0
2020-07-27 12:25:00,168.03,168.09,167.96,168.02,2763.0,151.6798,151.7339,151.6166,151.6707,2763.0
2020-07-27 12:30:00,168.02,168.17,168.0,168.03,1839.0,151.6707,151.8061,151.6527,151.6798,1839.0
2020-07-27 12:35:00,168.03,168.03,167.84,167.87,5287.0,151.6798,151.6798,151.5082,151.5353,5287.0
2020-07-27 12:40:00,167.87,167.95,167.77,167.95,2030.0,151.5353,151.6075,151.4451,151.6075,2030.0
2020-07-27 12:45:00,167.97,168.08,167.95,168.08,1647.0,151.6256,151.7249,151.6075,151.7249,1647.0
2020-07-27 12:50:00,168.1,168.23,168.0,168.0,1912.0,151.7429,151.8603,151.6527,151.6527,1912.0
2020-07-27 12:55:00,168.03,168.04,168.02,168.03,1094.0,151.6798,151.6888,151.6707,151.6798,1094.0
2020-07-27 13:00:00,168.07,168.14,167.88,168.0,5565.0,151.7159,151.7791,151.5444,151.6527,5565.0
2020-07-27 13:05:00,167.99,168.02,167.77,167.77,3270.0,151.6437,151.6707,151.4451,151.4451,3270.0
2020-07-27 13:10:00,167.78,167.86,167.74,167.8,4483.0,151.4541,151.5263,151.418,151.4721,4483.0
2020-07-27 13:15:00,167.79,167.85,167.73,167.78,3244.0,151.4631,151.5173,151.409,151.4541,3244.0
2020-07-27 13:20:00,167.76,167.82,167.69,167.81,1908.0,151.436,151.4902,151.3728,151.4812,1908.0
2020-07-27 13:25:00,167.81,167.86,167.63,167.66,2120.0,151.4812,151.5263,151.3187,151.3458,2120.0
2020-07-27 13:30:00,167.77,167.9,167.76,167.8,2200.0,151.4451,151.5624,151.436,151.4721,2200.0
2020-07-27 13:35:00,167.76,167.89,167.73,167.84,2927.0,151.436,151.5534,151.409,151.5082,2927.0
2020-07-27 13:40:00,167.93,167.93,167.74,167.86,2314.0,151.5895,151.5895,151.418,151.5263,2314.0
2020-07-27 13:45:00,167.85,167.9,167.82,167.82,2524.0,151.5173,151.5624,151.4902,151.4902,2524.0
2020-07-27 13:50:00,167.81,167.83,167.75,167.8,4036.0,151.4812,151.4992,151.427,151.4721,4036.0
2020-07-27 13:55:00,167.81,167.99,167.81,167.92,5084.0,151.4812,151.6437,151.4812,151.5805,5084.0
2020-07-27 14:00:00,167.95,167.98,167.87,167.89,2533.0,151.6075,151.6346,151.5353,151.5534,2533.0
2020-07-27 14:05:00,167.89,167.89,167.41,167.58,7596.0,151.5534,151.5534,151.1201,151.2735,7596.0
2020-07-27 14:10:00,167.55,167.55,167.26,167.36,3018.0,151.2465,151.2465,150.9847,151.075,3018.0
2020-07-27 14:15:00,167.43,167.43,167.29,167.42,3692.0,151.1381,151.1381,151.0118,151.1291,3692.0
2020-07-27 14:20:00,167.42,167.45,167.3,167.3,1930.0,151.1291,151.1562,151.0208,151.0208,1930.0
2020-07-27 14:25:00,167.2,167.21,167.07,167.12,4666.0,150.9305,150.9396,150.8132,150.8583,4666.0
2020-07-27 14:30:00,167.14,167.36,167.12,167.33,4522.0,150.8764,151.075,150.8583,151.0479,4522.0
2020-07-27 14:35:00,167.36,167.61,167.34,167.52,5126.0,151.075,151.3006,151.0569,151.2194,5126.0
2020-07-27 14:40:00,167.55,167.76,167.55,167.71,4174.0,151.2465,151.436,151.2465,151.3909,4174.0
2020-07-27 14:45:00,167.7,167.71,167.19,167.21,6990.0,151.3819,151.3909,150.9215,150.9396,6990.0
2020-07-27 14:50:00,167.2,167.24,167.06,167.2,9832.0,150.9305,150.9666,150.8041,150.9305,9832.0
2020-07-27 14:55:00,167.18,167.23,167.08,167.23,4722.0,150.9125,150.9576,150.8222,150.9576,4722.0
2020-07-27 15:00:00,167.19,167.23,166.92,167.12,10974.0,150.9215,150.9576,150.6778,150.8583,10974.0
2020-07-27 15:05:00,167.09,167.21,167.06,167.06,3328.0,150.8312,150.9396,150.8041,150.8041,3328.0
2020-07-27 15:10:00,167.09,167.11,166.96,167.02,13897.0,150.8312,150.8493,150.7139,150.768,13897.0
2020-07-27 15:15:00,167.05,167.29,167.01,167.21,7784.0,150.7951,151.0118,150.759,150.9396,7784.0
2020-07-27 15:20:00,167.19,167.33,167.18,167.28,7863.0,150.9215,151.0479,150.9125,151.0027,7863.0
2020-07-27 15:25:00,167.32,167.62,167.27,167.3,11566.0,151.0388,151.3097,150.9937,151.0208,11566.0
2020-07-27 15:30:00,167.31,167.4,167.28,167.32,7394.0,151.0298,151.1111,151.0027,151.0388,7394.0
2020-07-27 15:35:00,167.3,167.3,167.12,167.17,12746.0,151.0208,151.0208,150.8583,150.9034,12746.0
2020-07-27 15:40:00,167.2,167.32,167.14,167.25,9454.0,150.9305,151.0388,150.8764,150.9757,9454.0
2020-07-27 15:45:00,167.22,167.44,167.07,167.44,15142.0,150.9486,151.1472,150.8132,151.1472,15142.0
2020-07-27 15:50:00,167.39,167.74,167.38,167.68,22148.0,151.102,151.418,151.093,151.3638,22148.0
2020-07-27 15:55:00,167.68,167.77,167.51,167.55,46343.0,151.3638,151.4451,151.2104,151.2465,46343.0
2020-07-28 09:30:00,167.01,168.4,166.88,168.3,20814.0,150.759,152.0138,150.6417,151.9235,20814.0
2020-07-28 09:35:00,168.37,168.6,168.1,168.32,4947.0,151.9867,152.1943,151.7429,151.9415,4947.0
2020-07-28 09:40:00,168.2,168.52,167.76,168.5,13613.0,151.8332,152.1221,151.436,152.104,13613.0
2020-07-28 09:45:00,168.56,169.32,168.56,169.17,16560.0,152.1582,152.8442,152.1582,152.7088,16560.0
2020-07-28 09:50:00,169.23,169.93,169.13,169.63,7640.0,152.763,153.3949,152.6727,153.1241,7640.0
2020-07-28 09:55:00,169.58,169.73,169.22,169.69,5090.0,153.0789,153.2143,152.754,153.1782,5090.0
2020-07-28 10:00:00,169.56,170.29,169.44,170.24,7367.0,153.0609,153.7199,152.9526,153.6747,7367.0
2020-07-28 10:05:00,170.37,170.64,170.35,170.64,5464.0,153.7921,154.0358,153.774,154.0358,5464.0
2020-07-28 10:10:00,170.78,170.99,170.42,170.86,10807.0,154.1622,154.3517,153.8372,154.2344,10807.0
2020-07-28 10:15:00,170.98,170.99,170.65,170.89,7496.0,154.3427,154.3517,154.0448,154.2615,7496.0
2020-07-28 10:20:00,170.86,171.08,170.83,171.01,9712.0,154.2344,154.433,154.2073,154.3698,9712.0
2020-07-28 10:25:00,171.09,171.17,170.91,171.06,7348.0,154.442,154.5142,154.2795,154.4149,7348.0
2020-07-28 10:30:00,171.09,171.15,170.44,170.45,3834.0,154.442,154.4962,153.8553,153.8643,3834.0
2020-07-28 10:35:00,170.43,170.91,170.43,170.91,22978.0,153.8462,154.2795,153.8462,154.2795,22978.0
2020-07-28 10:40:00,170.86,171.12,170.83,170.95,3066.0,154.2344,154.4691,154.2073,154.3156,3066.0
2020-07-28 10:45:00,170.96,171.11,170.96,171.1,2381.0,154.3247,154.4601,154.3247,154.451,2381.0
2020-07-28 10:50:00,171.18,171.41,171.04,171.35,4306.0,154.5232,154.7309,154.3969,154.6767,4306.0
2020-07-28 10:55:00,171.45,171.49,171.11,171.24,4349.0,154.767,154.8031,154.4601,154.5774,4349.0
2020-07-28 11:00:00,171.21,171.34,171.15,171.2,6266.0,154.5503,154.6677,154.4962,154.5413,6266.0
2020-07-28 11:05:00,171.1,171.2,170.81,171.15,5025.0,154.451,154.5413,154.1893,154.4962,5025.0
2020-07-28 11:10:00,171.13,171.6,171.13,171.59,2910.0,154.4781,154.9024,154.4781,154.8934,2910.0
2020-07-28 11:15:00,171.63,171.78,171.53,171.78,5873.0,154.9295,155.0649,154.8392,155.0649,5873.0
2020-07-28 11:20:00,171.8,171.82,171.51,171.74,23805.0,155.0829,155.101,154.8211,155.0288,23805.0
2020-07-28 11:25:00,171.89,172.15,171.75,171.86,4742.0,155.1642,155.3989,155.0378,155.1371,4742.0
2020-07-28 11:30:00,171.79,172.13,171.74,171.99,3659.0,155.0739,155.3808,155.0288,155.2544,3659.0
2020-07-28 11:35:00,171.99,172.55,171.97,172.39,7062.0,155.2544,155.7599,155.2364,155.6155,7062.0
2020-07-28 11:40:00,172.44,172.85,172.35,172.84,14318.0,155.6606,156.0307,155.5794,156.0217,14318.0
2020-07-28 11:45:00,172.82,173.03,172.72,172.95,9497.0,156.0037,156.1932,155.9134,156.121,9497.0
2020-07-28 11:50:00,172.91,172.98,172.45,172.52,12758.0,156.0849,156.1481,155.6697,155.7329,12758.0
2020-07-28 11:55:00,172.5,172.5,171.96,172.05,6478.0,155.7148,155.7148,155.2273,155.3086,6478.0
2020-07-28 12:00:00,172.12,172.53,172.12,172.5,2108.0,155.3718,155.7419,155.3718,155.7148,2108.0
2020-07-28 12:05:00,172.61,172.67,172.51,172.51,2325.0,155.8141,155.8683,155.7238,155.7238,2325.0
2020-07-28 12:10:00,172.43,172.5,172.3,172.38,2706.0,155.6516,155.7148,155.5343,155.6065,2706.0
2020-07-28 12:15:00,172.39,172.71,172.37,172.57,6200.0,155.6155,155.9044,155.5975,155.778,6200.0
2020-07-28 12:20:00,172.49,172.52,172.25,172.3,4603.0,155.7058,155.7329,155.4891,155.5343,4603.0
2020-07-28 12:25:00,172.19,172.2,172.06,172.06,3800.0,155.435,155.444,155.3176,155.3176,3800.0
2020-07-28 12:30:00,172.12,172.14,172.0,172.0,2600.0,155.3718,155.3898,155.2635,155.2635,2600.0
2020-07-28 12:35:00,171.94,172.27,171.87,172.16,7842.0,155.2093,155.5072,155.1461,155.4079,7842.0
2020-07-28 12:40:00,172.13,172.19,172.08,172.13,2488.0,155.3808,155.435,155.3357,155.3808,2488.0
2020-07-28 12:45:00,172.14,172.14,171.9,171.95,4150.0,155.3898,155.3898,155.1732,155.2183,4150.0
2020-07-28 12:50:00,172.04,172.65,172.03,172.65,5104.0,155.2996,155.8502,155.2905,155.8502,5104.0
2020-07-28 12:55:00,172.66,172.69,172.49,172.56,4477.0,155.8592,155.8863,155.7058,155.769,4477.0
2020-07-28 13:00:00,172.68,172.68,172.47,172.5,1200.0,155.8773,155.8773,155.6877,155.7148,1200.0
2020-07-28 13:05:00,172.49,172.65,172.49,172.63,2689.0,155.7058,155.8502,155.7058,155.8322,2689.0
2020-07-28 13:10:00,172.6,172.6,172.4,172.4,4692.0,155.8051,155.8051,155.6245,155.6245,4692.0
2020-07-28 13:15:00,172.36,172.39,172.2,172.29,3989.0,155.5884,155.6155,155.444,155.5252,3989.0
2020-07-28 13:20:00,172.29,172.51,172.29,172.38,5200.0,155.5252,155.7238,155.5252,155.6065,5200.0
2020-07-28 13:25:00,172.33,172.51,172.23,172.26,4929.0,155.5613,155.7238,155.4711,155.4982,4929.0
2020-07-28 13:30:00,172.4,172.63,172.35,172.63,3387.0,155.6245,155.8322,155.5794,155.8322,3387.0
2020-07-28 13:35:00,172.69,172.69,172.52,172.56,1750.0,155.8863,155.8863,155.7329,155.769,1750.0
2020-07-28 13:40:00,172.56,172.59,172.5,172.58,3118.0,155.769,155.796,155.7148,155.787,3118.0
2020-07-28 13:45:00,172.62,172.72,172.58,172.6,2601.0,155.8231,155.9134,155.787,155.8051,2601.0
2020-07-28 13:50:00,172.62,172.69,172.55,172.68,2820.0,155.8231,155.8863,155.7599,155.8773,2820.0
2020-07-28 13:55:00,172.72,172.87,172.63,172.69,3969.0,155.9134,156.0488,155.8322,155.8863,3969.0
2020-07-28 14:00:00,172.68,172.97,172.65,172.97,3927.0,155.8773,156.1391,155.8502,156.1391,3927.0
2020-07-28 14:05:00,172.91,172.91,172.68,172.87,5011.0,156.0849,156.0849,155.8773,156.0488,5011.0
2020-07-28 14:10:00,172.87,172.91,172.69,172.74,4827.0,156.0488,156.0849,155.8863,155.9315,4827.0
2020-07-28 14:15:00,172.7,172.72,172.55,172.57,18654.0,155.8953,155.9134,155.7599,155.778,18654.0
2020-07-28 14:20:00,172.5,172.82,172.48,172.81,15855.0,155.7148,156.0037,155.6968,155.9946,15855.0
2020-07-28 14:25:00,172.81,172.99,172.78,172.91,15663.0,155.9946,156.1571,155.9676,156.0849,15663.0
2020-07-28 14:30:00,172.87,172.92,172.69,172.92,16003.0,156.0488,156.0939,155.8863,156.0939,16003.0
2020-07-28 14:35:00,172.88,172.92,172.63,172.91,16876.0,156.0578,156.0939,155.8322,156.0849,16876.0
2020-07-28 14:40:00,172.88,172.88,172.48,172.56,13016.0,156.0578,156.0578,155.6968,155.769,13016.0
2020-07-28 14:45:00,172.61,172.65,172.26,172.26,6711.0,155.8141,155.8502,155.4982,155.4982,6711.0
2020-07-28 14:50:00,172.26,172.41,172.25,172.28,9685.0,155.4982,155.6336,155.4891,155.5162,9685.0
2020-07-28 14:55:00,172.34,172.44,171.89,171.97,11456.0,155.5704,155.6606,155.1642,155.2364,11456.0
2020-07-28 15:00:00,171.97,172.36,171.94,172.35,5486.0,155.2364,155.5884,155.2093,155.5794,5486.0
2020-07-28 15:05:00,172.38,172.66,172.36,172.66,4874.0,155.6065,155.8592,155.5884,155.8592,4874.0
2020-07-28 15:10:00,172.72,172.76,172.5,172.65,4971.0,155.9134,155.9495,155.7148,155.8502,4971.0
2020-07-28 15:15:00,172.69,172.69,172.47,172.64,9838.0,155.8863,155.8863,155.6877,155.8412,9838.0
2020-07-28 15:20:00,172.6,172.68,172.3,172.31,6729.0,155.8051,155.8773,155.5343,155.5433,6729.0
2020-07-28 15:25:00,172.34,172.47,172.15,172.18,6350.0,155.5704,155.6877,155.3989,155.4259,6350.0
2020-07-28 15:30:00,172.18,172.27,171.73,171.73,7283.0,155.4259,155.5072,155.0197,155.0197,7283.0
2020-07-28 15:35:00,171.67,171.92,171.65,171.86,11605.0,154.9656,155.1912,154.9475,155.1371,11605.0
2020-07-28 15:40:00,171.86,172.03,171.75,171.75,16402.0,155.1371,155.2905,155.0378,155.0378,16402.0
2020-07-28 15:45:00,171.83,172.07,171.47,171.52,21158.0,155.11,155.3266,154.785,154.8302,21158.0
2020-07-28 15:50:00,171.5,171.67,171.37,171.45,22769.0,154.8121,154.9656,154.6948,154.767,22769.0
2020-07-28 15:55:00,171.44,171.57,171.28,171.4,64424.0,154.7579,154.8753,154.6135,154.7218,64424.0
2020-07-29 09:30:00,172.03,172.42,171.54,171.8,28336.0,155.2905,155.6426,154.8482,155.0829,28336.0
2020-07-29 09:35:00,171.36,171.7,171.05,171.05,10718.0,154.6857,154.9926,154.4059,154.4059,10718.0
2020-07-29 09:40:00,171.28,171.99,171.27,171.38,5260.0,154.6135,155.2544,154.6045,154.7038,5260.0
2020-07-29 09:45:00,171.43,172.06,171.26,171.9,13554.0,154.7489,155.3176,154.5955,155.1732,13554.0
2020-07-29 09:50:00,172.11,172.37,171.71,172.27,9460.0,155.3628,155.5975,155.0017,155.5072,9460.0
2020-07-29 09:55:00,172.2,172.36,171.72,171.88,8816.0,155.444,155.5884,155.0107,155.1551,8816.0
2020-07-29 10:00:00,171.91,172.21,171.68,171.81,11577.0,155.1822,155.453,154.9746,155.0919,11577.0
2020-07-29 10:05:00,171.75,172.08,171.7,171.95,15941.0,155.0378,155.3357,154.9926,155.2183,15941.0
2020-07-29 10:10:00,171.97,172.1,171.44,171.44,8733.0,155.2364,155.3537,154.7579,154.7579,8733.0
2020-07-29 10:15:00,171.55,171.93,171.17,171.93,21854.0,154.8572,155.2003,154.5142,155.2003,21854.0
2020-07-29 10:20:00,171.93,172.34,171.86,172.08,29044.0,155.2003,155.5704,155.1371,155.3357,29044.0
2020-07-29 10:25:00,172.08,172.26,171.88,172.02,13041.0,155.3357,155.4982,155.1551,155.2815,13041.0
2020-07-29 10:30:00,172.0,172.34,171.85,172.25,8855.0,155.2635,155.5704,155.1281,155.4891,8855.0
2020-07-29 10:35:00,172.17,172.32,171.44,171.44,6600.0,155.4169,155.5523,154.7579,154.7579,6600.0
2020-07-29 10:40:00,171.4,171.46,170.9,170.95,7372.0,154.7218,154.776,154.2705,154.3156,7372.0
2020-07-29 10:45:00,171.05,171.58,171.05,171.48,8668.0,154.4059,154.8843,154.4059,154.7941,8668.0
2020-07-29 10:50:00,171.49,171.57,171.35,171.42,8395.0,154.8031,154.8753,154.6767,154.7399,8395.0
2020-07-29 10:55:00,171.47,171.62,171.31,171.35,7328.0,154.785,154.9204,154.6406,154.6767,7328.0
2020-07-29 11:00:00,171.44,171.83,171.38,171.82,9403.0,154.7579,155.11,154.7038,155.101,9403.0
2020-07-29 11:05:00,171.77,172.05,171.7,171.96,8285.0,155.0558,155.3086,154.9926,155.2273,8285.0
2020-07-29 11:10:00,171.96,172.18,171.79,171.86,5753.0,155.2273,155.4259,155.0739,155.1371,5753.0
2020-07-29 11:15:00,171.81,171.82,171.34,171.34,4340.0,155.0919,155.101,154.6677,154.6677,4340.0
2020-07-29 11:20:00,171.27,171.43,171.03,171.39,5647.0,154.6045,154.7489,154.3878,154.7128,5647.0
2020-07-29 11:25:00,171.42,171.58,171.26,171.5,6484.0,154.7399,154.8843,154.5955,154.8121,6484.0
2020-07-29 11:30:00,171.53,172.0,171.53,171.88,5851.0,154.8392,155.2635,154.8392,155.1551,5851.0
2020-07-29 11:35:00,171.88,172.47,171.86,172.47,7542.0,155.1551,155.6877,155.1371,155.6877,7542.0
2020-07-29 11:40:00,172.5,172.53,172.37,172.45,4721.0,155.7148,155.7419,155.5975,155.6697,4721.0
2020-07-29 11:45:00,172.31,172.5,172.28,172.34,4982.0,155.5433,155.7148,155.5162,155.5704,4982.0
2020-07-29 11:50:00,172.33,172.37,172.13,172.36,12655.0,155.5613,155.5975,155.3808,155.5884,12655.0
2020-07-29 11:55:00,172.34,172.64,172.26,172.56,5279.0,155.5704,155.8412,155.4982,155.769,5279.0
2020-07-29 12:00:00,172.56,172.93,172.46,172.86,6741.0,155.769,156.103,155.6787,156.0398,6741.0
2020-07-29 12:05:00,172.89,173.04,172.89,172.91,6023.0,156.0669,156.2023,156.0669,156.0849,6023.0
2020-07-29 12:10:00,172.9,173.09,172.6,172.67,7184.0,156.0759,156.2474,155.8051,155.8683,7184.0
2020-07-29 12:15:00,172.69,172.96,172.59,172.95,9232.0,155.8863,156.13,155.796,156.121,9232.0
2020-07-29 12:20:00,173.0,173.12,172.99,172.99,3687.0,156.1662,156.2745,156.1571,156.1571,3687.0
2020-07-29 12:25:00,172.89,172.89,172.61,172.73,4147.0,156.0669,156.0669,155.8141,155.9224,4147.0
2020-07-29 12:30:00,172.7,172.76,172.46,172.46,5490.0,155.8953,155.9495,155.6787,155.6787,5490.0
2020-07-29 12:35:00,172.45,172.74,172.43,172.74,7616.0,155.6697,155.9315,155.6516,155.9315,7616.0
2020-07-29 12:40:00,172.77,172.97,172.77,172.84,5706.0,155.9585,156.1391,155.9585,156.0217,5706.0
2020-07-29 12:45:00,172.72,172.78,172.64,172.64,2550.0,155.9134,155.9676,155.8412,155.8412,2550.0
2020-07-29 12:50:00,172.68,172.95,172.64,172.87,4674.0,155.8773,156.121,155.8412,156.0488,4674.0
2020-07-29 12:55:00,172.91,173.02,172.85,173.01,5322.0,156.0849,156.1842,156.0307,156.1752,5322.0
2020-07-29 13:00:00,173.03,173.15,173.0,173.15,3820.0,156.1932,156.3016,156.1662,156.3016,3820.0
2020-07-29 13:05:00,173.22,173.65,173.22,173.63,23655.0,156.3647,156.7529,156.3647,156.7348,23655.0
2020-07-29 13:10:00,173.61,173.61,173.36,173.36,8911.0,156.7168,156.7168,156.4911,156.4911,8911.0
2020-07-29 13:15:00,173.31,173.43,173.06,173.06,2419.0,156.446,156.5543,156.2203,156.2203,2419.0
2020-07-29 13:20:00,173.06,173.11,172.88,172.88,3010.0,156.2203,156.2654,156.0578,156.0578,3010.0
2020-07-29 13:25:00,172.78,172.79,172.61,172.69,2775.0,155.9676,155.9766,155.8141,155.8863,2775.0
2020-07-29 13:30:00,172.69,172.95,172.69,172.77,4090.0,155.8863,156.121,155.8863,155.9585,4090.0
2020-07-29 13:35:00,172.83,172.93,172.8,172.82,3124.0,156.0127,156.103,155.9856,156.0037,3124.0
2020-07-29 13:40:00,172.81,172.87,172.59,172.87,3916.0,155.9946,156.0488,155.796,156.0488,3916.0
2020-07-29 13:45:00,172.9,172.91,172.69,172.78,2717.0,156.0759,156.0849,155.8863,155.9676,2717.0
2020-07-29 13:50:00,172.78,172.85,172.58,172.84,3155.0,155.9676,156.0307,155.787,156.0217,3155.0
2020-07-29 13:55:00,172.84,172.84,172.71,172.71,2300.0,156.0217,156.0217,155.9044,155.9044,2300.0
2020-07-29 14:00:00,172.7,172.8,172.52,172.52,3057.0,155.8953,155.9856,155.7329,155.7329,3057.0
2020-07-29 14:05:00,172.52,172.89,172.46,172.89,9547.0,155.7329,156.0669,155.6787,156.0669,9547.0
2020-07-29 14:10:00,172.9,172.94,172.69,172.74,5534.0,156.0759,156.112,155.8863,155.9315,5534.0
2020-07-29 14:15:00,172.79,173.02,172.7,172.93,12010.0,155.9766,156.1842,155.8953,156.103,12010.0
2020-07-29 14:20:00,172.94,173.04,172.91,173.02,5704.0,156.112,156.2023,156.0849,156.1842,5704.0
2020-07-29 14:25:00,173.0,173.17,172.99,173.05,8427.0,156.1662,156.3196,156.1571,156.2113,8427.0
2020-07-29 14:30:00,173.07,173.11,172.84,172.84,6476.0,156.2293,156.2654,156.0217,156.0217,6476.0
2020-07-29 14:35:00,172.85,172.92,172.66,172.72,5366.0,156.0307,156.0939,155.8592,155.9134,5366.0
2020-07-29 14:40:00,172.74,172.9,172.74,172.87,5819.0,155.9315,156.0759,155.9315,156.0488,5819.0
2020-07-29 14:45:00,172.83,172.94,172.78,172.88,4884.0,156.0127,156.112,155.9676,156.0578,4884.0
2020-07-29 14:50:00,172.83,173.03,172.82,173.0,4315.0,156.0127,156.1932,156.0037,156.1662,4315.0
2020-07-29 14:55:00,173.0,173.02,172.79,172.8,6528.0,156.1662,156.1842,155.9766,155.9856,6528.0
2020-07-29 15:00:00,172.82,172.91,172.72,172.73,8236.0,156.0037,156.0849,155.9134,155.9224,8236.0
2020-07-29 15:05:00,172.68,173.01,172.65,172.97,4408.0,155.8773,156.1752,155.8502,156.1391,4408.0
2020-07-29 15:10:00,172.99,173.09,172.95,173.0,9260.0,156.1571,156.2474,156.121,156.1662,9260.0
2020-07-29 15:15:00,173.0,173.36,173.0,173.36,6634.0,156.1662,156.4911,156.1662,156.4911,6634.0
2020-07-29 15:20:00,173.34,173.57,173.29,173.41,16749.0,156.4731,156.6807,156.4279,156.5363,16749.0
2020-07-29 15:25:00,173.47,173.49,172.99,173.28,9118.0,156.5904,156.6085,156.1571,156.4189,9118.0
2020-07-29 15:30:00,173.28,173.54,173.25,173.34,7430.0,156.4189,156.6536,156.3918,156.4731,7430.0
2020-07-29 15:35:00,173.33,173.57,173.25,173.42,11390.0,156.464,156.6807,156.3918,156.5453,11390.0
2020-07-29 15:40:00,173.43,173.64,173.36,173.51,12300.0,156.5543,156.7439,156.4911,156.6265,12300.0
2020-07-29 15:45:00,173.51,173.57,173.06,173.06,16965.0,156.6265,156.6807,156.2203,156.2203,16965.0
2020-07-29 15:50:00,173.15,173.25,172.58,172.58,20542.0,156.3016,156.3918,155.787,155.787,20542.0
2020-07-29 15:55:00,172.56,173.02,172.51,172.95,46922.0,155.769,156.1842,155.7238,156.121,46922.0
2020-07-30 09:30:00,171.76,172.15,171.53,172.15,19713.0,155.0468,155.3989,154.8392,155.3989,19713.0
2020-07-30 09:35:00,172.09,172.26,171.11,171.16,3800.0,155.3447,155.4982,154.4601,154.5052,3800.0
2020-07-30 09:40:00,171.56,171.71,171.05,171.7,11701.0,154.8663,155.0017,154.4059,154.9926,11701.0
2020-07-30 09:45:00,171.66,172.5,171.65,172.41,19670.0,154.9565,155.7148,154.9475,155.6336,19670.0
2020-07-30 09:50:00,172.29,172.5,171.83,171.86,8388.0,155.5252,155.7148,155.11,155.1371,8388.0
2020-07-30 09:55:00,171.79,171.99,171.46,171.66,12909.0,155.0739,155.2544,154.776,154.9565,12909.0
2020-07-30 10:00:00,171.52,171.92,171.27,171.87,6777.0,154.8302,155.1912,154.6045,155.1461,6777.0
2020-07-30 10:05:00,171.91,172.15,171.66,172.12,11180.0,155.1822,155.3989,154.9565,155.3718,11180.0
2020-07-30 10:10:00,172.08,172.65,172.02,172.4,8822.0,155.3357,155.8502,155.2815,155.6245,8822.0
2020-07-30 10:15:00,172.36,172.93,172.34,172.77,9926.0,155.5884,156.103,155.5704,155.9585,9926.0
2020-07-30 10:20:00,172.76,173.15,172.53,173.07,8608.0,155.9495,156.3016,155.7419,156.2293,8608.0
2020-07-30 10:25:00,173.0,173.3,172.95,173.2,11615.0,156.1662,156.437,156.121,156.3467,11615.0
2020-07-30 10:30:00,173.14,173.65,173.0,173.6,9051.0,156.2925,156.7529,156.1662,156.7078,9051.0
2020-07-30 10:35:00,173.55,173.66,173.43,173.64,10548.0,156.6626,156.7619,156.5543,156.7439,10548.0
2020-07-30 10:40:00,173.63,173.66,173.03,173.28,12805.0,156.7348,156.7619,156.1932,156.4189,12805.0
2020-07-30 10:45:00,173.32,173.4,173.18,173.31,7798.0,156.455,156.5272,156.3286,156.446,7798.0
2020-07-30 10:50:00,173.3,173.4,173.13,173.22,9170.0,156.437,156.5272,156.2835,156.3647,9170.0
2020-07-30 10:55:00,173.27,173.3,172.79,172.8,8614.0,156.4099,156.437,155.9766,155.9856,8614.0
2020-07-30 11:00:00,172.8,172.99,172.55,172.9,10585.0,155.9856,156.1571,155.7599,156.0759,10585.0
2020-07-30 11:05:00,172.87,173.0,172.8,172.86,4266.0,156.0488,156.1662,155.9856,156.0398,4266.0
2020-07-30 11:10:00,172.87,173.21,172.87,173.13,9383.0,156.0488,156.3557,156.0488,156.2835,9383.0
2020-07-30 11:15:00,173.27,173.79,173.25,173.7,22303.0,156.4099,156.8793,156.3918,156.798,22303.0
2020-07-30 11:20:00,173.65,173.98,173.46,173.55,10398.0,156.7529,157.0508,156.5814,156.6626,10398.0
2020-07-30 11:25:00,173.51,173.8,173.48,173.62,8368.0,156.6265,156.8883,156.5994,156.7258,8368.0
2020-07-30 11:30:00,173.7,173.83,173.6,173.72,5583.0,156.798,156.9154,156.7078,156.8161,5583.0
2020-07-30 11:35:00,173.83,173.84,173.4,173.4,5926.0,156.9154,156.9244,156.5272,156.5272,5926.0
2020-07-30 11:40:00,173.43,173.46,173.07,173.24,4822.0,156.5543,156.5814,156.2293,156.3828,4822.0
2020-07-30 11:45:00,173.14,173.56,173.05,173.55,7845.0,156.2925,156.6717,156.2113,156.6626,7845.0
2020-07-30 11:50:00,173.52,173.62,173.41,173.41,9488.0,156.6356,156.7258,156.5363,156.5363,9488.0
2020-07-30 11:55:00,173.35,173.62,173.24,173.49,8285.0,156.4821,156.7258,156.3828,156.6085,8285.0
2020-07-30 12:00:00,173.56,173.62,172.97,173.23,7951.0,156.6717,156.7258,156.1391,156.3738,7951.0
2020-07-30 12:05:00,173.23,173.48,173.01,173.01,20210.0,156.3738,156.5994,156.1752,156.1752,20210.0
2020-07-30 12:10:00,173.02,173.35,172.95,173.34,3443.0,156.1842,156.4821,156.121,156.4731,3443.0
2020-07-30 12:15:00,173.35,173.95,173.34,173.88,6596.0,156.4821,157.0237,156.4731,156.9605,6596.0
2020-07-30 12:20:00,173.82,174.0,173.75,173.95,7656.0,156.9064,157.0688,156.8432,157.0237,7656.0
2020-07-30 12:25:00,174.0,174.12,173.72,173.95,5750.0,157.0688,157.1772,156.8161,157.0237,5750.0
2020-07-30 12:30:00,174.03,174.17,173.98,173.98,2291.0,157.0959,157.2223,157.0508,157.0508,2291.0
2020-07-30 12:35:00,173.96,174.0,173.73,173.84,4390.0,157.0327,157.0688,156.8251,156.9244,4390.0
2020-07-30 12:40:00,173.84,173.94,173.62,173.62,5825.0,156.9244,157.0147,156.7258,156.7258,5825.0
2020-07-30 12:45:00,173.65,173.65,173.47,173.62,3056.0,156.7529,156.7529,156.5904,156.7258,3056.0
2020-07-30 12:50:00,173.57,173.58,173.17,173.19,3694.0,156.6807,156.6897,156.3196,156.3377,3694.0
2020-07-30 12:55:00,173.22,173.28,172.97,173.08,5071.0,156.3647,156.4189,156.1391,156.2384,5071.0
2020-07-30 13:00:00,173.04,173.21,172.95,173.21,8418.0,156.2023,156.3557,156.121,156.3557,8418.0
2020-07-30 13:05:00,173.25,173.32,173.21,173.22,7010.0,156.3918,156.455,156.3557,156.3647,7010.0
2020-07-30 13:10:00,173.18,173.29,173.02,173.13,7693.0,156.3286,156.4279,156.1842,156.2835,7693.0
2020-07-30 13:15:00,173.12,173.35,173.1,173.29,8689.0,156.2745,156.4821,156.2564,156.4279,8689.0
2020-07-30 13:20:00,173.29,173.29,172.96,173.04,5433.0,156.4279,156.4279,156.13,156.2023,5433.0
2020-07-30 13:25:00,173.05,173.42,173.05,173.35,6647.0,156.2113,156.5453,156.2113,156.4821,6647.0
2020-07-30 13:30:00,173.28,173.28,172.99,173.26,2574.0,156.4189,156.4189,156.1571,156.4009,2574.0
2020-07-30 13:35:00,173.31,173.39,173.19,173.2,3650.0,156.446,156.5182,156.3377,156.3467,3650.0
2020-07-30 13:40:00,173.19,173.25,172.93,173.0,3511.0,156.3377,156.3918,156.103,156.1662,3511.0
2020-07-30 13:45:00,173.06,173.09,172.87,172.9,3475.0,156.2203,156.2474,156.0488,156.0759,3475.0
2020-07-30 13:50:00,172.93,172.94,172.71,172.75,4504.0,156.103,156.112,155.9044,155.9405,4504.0
2020-07-30 13:55:00,172.7,172.72,172.56,172.64,4804.0,155.8953,155.9134,155.769,155.8412,4804.0
2020-07-30 14:00:00,172.64,172.74,172.5,172.61,5512.0,155.8412,155.9315,155.7148,155.8141,5512.0
2020-07-30 14:05:00,172.64,172.65,172.47,172.65,4504.0,155.8412,155.8502,155.6877,155.8502,4504.0
2020-07-30 14:10:00,172.63,172.68,172.49,172.55,4682.0,155.8322,155.8773,155.7058,155.7599,4682.0
2020-07-30 14:15:00,172.55,173.44,172.55,173.39,5715.0,155.7599,156.5633,155.7599,156.5182,5715.0
2020-07-30 14:20:00,173.39,173.86,173.13,173.83,10502.0,156.5182,156.9425,156.2835,156.9154,10502.0
2020-07-30 14:25:00,173.77,173.8,173.16,173.23,9312.0,156.8612,156.8883,156.3106,156.3738,9312.0
2020-07-30 14:30:00,173.26,173.42,173.08,173.12,5125.0,156.4009,156.5453,156.2384,156.2745,5125.0
2020-07-30 14:35:00,173.1,173.24,173.1,173.16,8199.0,156.2564,156.3828,156.2564,156.3106,8199.0
2020-07-30 14:40:00,173.18,173.44,173.18,173.22,6829.0,156.3286,156.5633,156.3286,156.3647,6829.0
2020-07-30 14:45:00,173.27,173.38,173.17,173.35,4012.0,156.4099,156.5092,156.3196,156.4821,4012.0
2020-07-30 14:50:00,173.26,173.28,173.13,173.23,3856.0,156.4009,156.4189,156.2835,156.3738,3856.0
2020-07-30 14:55:00,173.24,173.33,172.99,173.0,4111.0,156.3828,156.464,156.1571,156.1662,4111.0
2020-07-30 15:00:00,173.11,173.27,173.08,173.09,10622.0,156.2654,156.4099,156.2384,156.2474,10622.0
2020-07-30 15:05:00,173.08,173.08,172.79,172.92,8104.0,156.2384,156.2384,155.9766,156.0939,8104.0
2020-07-30 15:10:00,172.9,173.06,172.8,172.8,6637.0,156.0759,156.2203,155.9856,155.9856,6637.0
2020-07-30 15:15:00,172.8,173.16,172.78,173.12,9491.0,155.9856,156.3106,155.9676,156.2745,9491.0
2020-07-30 15:20:00,173.09,173.09,172.79,173.03,5950.0,156.2474,156.2474,155.9766,156.1932,5950.0
2020-07-30 15:25:00,173.0,173.05,172.85,172.94,9182.0,156.1662,156.2113,156.0307,156.112,9182.0
2020-07-30 15:30:00,173.13,173.13,172.78,172.86,16755.0,156.2835,156.2835,155.9676,156.0398,16755.0
2020-07-30 15:35:00,172.81,173.02,172.78,172.89,21586.0,155.9946,156.1842,155.9676,156.0669,21586.0
2020-07-30 15:40:00,172.82,173.01,172.8,172.96,18640.0,156.0037,156.1752,155.9856,156.13,18640.0
2020-07-30 15:45:00,172.94,173.01,172.72,172.93,37527.0,156.112,156.1752,155.9134,156.103,37527.0
2020-07-30 15:50:00,172.93,173.04,172.78,172.95,36172.0,156.103,156.2023,155.9676,156.121,36172.0
2020-07-30 15:55:00,172.97,173.25,172.85,173.25,57660.0,156.1391,156.3918,156.0307,156.3918,57660.0
2020-07-31 09:30:00,172.8,173.98,170.57,170.96,36124.0,155.9856,157.0508,153.9726,154.3247,36124.0
2020-07-31 09:35:00,171.11,173.41,170.99,173.01,24874.0,154.4601,156.5363,154.3517,156.1752,24874.0
2020-07-31 09:40:00,173.2,174.65,172.56,172.56,11455.0,156.3467,157.6556,155.769,155.769,11455.0
2020-07-31 09:45:00,172.18,173.87,172.1,173.87,48838.0,155.4259,156.9515,155.3537,156.9515,48838.0
2020-07-31 09:50:00,173.57,173.68,171.46,172.04,17579.0,156.6807,156.78,154.776,155.2996,17579.0
2020-07-31 09:55:00,171.8,172.25,171.02,171.27,12919.0,155.0829,155.4891,154.3788,154.6045,12919.0
2020-07-31 10:00:00,171.01,171.78,170.53,171.61,12005.0,154.3698,155.0649,153.9365,154.9114,12005.0
2020-07-31 10:05:00,171.5,171.5,170.33,170.7,11049.0,154.8121,154.8121,153.756,154.09,11049.0
2020-07-31 10:10:00,170.69,170.85,170.29,170.72,8207.0,154.0809,154.2254,153.7199,154.108,8207.0
2020-07-31 10:15:00,170.72,171.09,170.47,171.02,11355.0,154.108,154.442,153.8823,154.3788,11355.0
2020-07-31 10:20:00,171.09,171.23,170.66,170.66,21189.0,154.442,154.5684,154.0538,154.0538,21189.0
2020-07-31 10:25:00,170.63,170.97,170.25,170.79,5493.0,154.0268,154.3337,153.6837,154.1712,5493.0
2020-07-31 10:30:00,170.58,170.87,169.19,169.81,50367.0,153.9816,154.2434,152.7269,153.2866,50367.0
2020-07-31 10:35:00,169.6,169.61,168.38,168.97,13188.0,153.097,153.106,151.9957,152.5283,13188.0
2020-07-31 10:40:00,169.05,169.39,168.97,169.22,11650.0,152.6005,152.9074,152.5283,152.754,11650.0
2020-07-31 10:45:00,169.13,169.14,168.21,168.21,11744.0,152.6727,152.6818,151.8422,151.8422,11744.0
2020-07-31 10:50:00,168.07,168.46,168.07,168.23,32778.0,151.7159,152.0679,151.7159,151.8603,32778.0
2020-07-31 10:55:00,168.12,168.26,167.55,167.6,38192.0,151.761,151.8874,151.2465,151.2916,38192.0
2020-07-31 11:00:00,167.57,167.57,167.23,167.24,8764.0,151.2645,151.2645,150.9576,150.9666,8764.0
2020-07-31 11:05:00,167.16,167.76,166.96,167.68,11591.0,150.8944,151.436,150.7139,151.3638,11591.0
2020-07-31 11:10:00,167.67,167.68,167.12,167.34,21355.0,151.3548,151.3638,150.8583,151.0569,21355.0
2020-07-31 11:15:00,167.24,167.6,167.14,167.47,6225.0,150.9666,151.2916,150.8764,151.1743,6225.0
2020-07-31 11:20:00,167.35,168.6,167.35,168.6,27324.0,151.0659,152.1943,151.0659,152.1943,27324.0
2020-07-31 11:25:00,168.39,168.6,168.11,168.37,9992.0,152.0047,152.1943,151.752,151.9867,9992.0
2020-07-31 11:30:00,168.62,169.21,168.61,169.05,9667.0,152.2124,152.7449,152.2033,152.6005,9667.0
2020-07-31 11:35:00,169.1,169.41,168.67,168.75,6135.0,152.6456,152.9255,152.2575,152.3297,6135.0
2020-07-31 11:40:00,168.68,168.93,168.59,168.82,8493.0,152.2665,152.4922,152.1853,152.3929,8493.0
2020-07-31 11:45:00,168.83,169.28,168.83,169.13,9036.0,152.4019,152.8081,152.4019,152.6727,9036.0
2020-07-31 11:50:00,169.1,169.45,168.84,169.34,17568.0,152.6456,152.9616,152.4109,152.8623,17568.0
2020-07-31 11:55:00,169.4,169.65,169.25,169.28,7657.0,152.9165,153.1421,152.781,152.8081,7657.0
2020-07-31 12:00:00,169.26,169.31,168.13,168.13,10823.0,152.7901,152.8352,151.77,151.77,10823.0
2020-07-31 12:05:00,168.12,168.35,167.93,167.93,9070.0,151.761,151.9686,151.5895,151.5895,9070.0
2020-07-31 12:10:00,168.05,168.26,167.85,167.94,8185.0,151.6978,151.8874,151.5173,151.5985,8185.0
2020-07-31 12:15:00,167.91,168.04,167.73,167.98,24358.0,151.5714,151.6888,151.409,151.6346,24358.0
2020-07-31 12:20:00,167.98,168.15,167.8,168.12,13742.0,151.6346,151.7881,151.4721,151.761,13742.0
2020-07-31 12:25:00,168.11,168.25,167.85,168.03,5534.0,151.752,151.8784,151.5173,151.6798,5534.0
2020-07-31 12:30:00,168.05,168.06,167.85,167.88,10813.0,151.6978,151.7068,151.5173,151.5444,10813.0
2020-07-31 12:35:00,167.84,168.01,167.71,167.97,8083.0,151.5082,151.6617,151.3909,151.6256,8083.0
2020-07-31 12:40:00,167.99,168.0,167.85,167.93,6979.0,151.6437,151.6527,151.5173,151.5895,6979.0
2020-07-31 12:45:00,167.87,168.01,167.68,167.83,19960.0,151.5353,151.6617,151.3638,151.4992,19960.0
2020-07-31 12:50:00,167.88,168.37,167.87,168.34,7853.0,151.5444,151.9867,151.5353,151.9596,7853.0
2020-07-31 12:55:00,168.37,168.82,168.32,168.44,12808.0,151.9867,152.3929,151.9415,152.0499,12808.0
2020-07-31 13:00:00,168.44,168.65,167.9,167.95,17832.0,152.0499,152.2394,151.5624,151.6075,17832.0
2020-07-31 13:05:00,167.9,168.32,167.81,168.07,10022.0,151.5624,151.9415,151.4812,151.7159,10022.0
2020-07-31 13:10:00,168.07,168.07,167.45,167.58,13139.0,151.7159,151.7159,151.1562,151.2735,13139.0
2020-07-31 13:15:00,167.63,167.84,167.61,167.84,7112.0,151.3187,151.5082,151.3006,151.5082,7112.0
2020-07-31 13:20:00,167.82,168.09,167.79,168.09,8642.0,151.4902,151.7339,151.4631,151.7339,8642.0
2020-07-31 13:25:00,168.1,168.12,167.76,167.96,9775.0,151.7429,151.761,151.436,151.6166,9775.0
2020-07-31 13:30:00,168.0,168.0,167.7,167.89,5584.0,151.6527,151.6527,151.3819,151.5534,5584.0
2020-07-31 13:35:00,167.88,167.94,167.67,167.67,8522.0,151.5444,151.5985,151.3548,151.3548,8522.0
2020-07-31 13:40:00,167.71,167.75,167.46,167.64,4786.0,151.3909,151.427,151.1652,151.3277,4786.0
2020-07-31 13:45:00,167.64,168.11,167.61,167.99,10129.0,151.3277,151.752,151.3006,151.6437,10129.0
2020-07-31 13:50:00,168.04,168.08,167.95,167.95,7289.0,151.6888,151.7249,151.6075,151.6075,7289.0
2020-07-31 13:55:00,167.98,168.01,167.78,167.83,12270.0,151.6346,151.6617,151.4541,151.4992,12270.0
2020-07-31 14:00:00,167.8,168.11,167.68,168.03,10712.0,151.4721,151.752,151.3638,151.6798,10712.0
2020-07-31 14:05:00,168.05,168.05,167.81,167.86,9790.0,151.6978,151.6978,151.4812,151.5263,9790.0
2020-07-31 14:10:00,167.81,167.81,167.65,167.73,8379.0,151.4812,151.4812,151.3367,151.409,8379.0
2020-07-31 14:15:00,167.69,167.76,167.54,167.63,7417.0,151.3728,151.436,151.2374,151.3187,7417.0
2020-07-31 14:20:00,167.65,167.79,167.42,167.42,5300.0,151.3367,151.4631,151.1291,151.1291,5300.0
2020-07-31 14:25:00,167.44,167.45,167.08,167.22,6742.0,151.1472,151.1562,150.8222,150.9486,6742.0
2020-07-31 14:30:00,167.21,167.46,167.17,167.31,12361.0,150.9396,151.1652,150.9034,151.0298,12361.0
2020-07-31 14:35:00,167.33,167.41,167.26,167.36,12486.0,151.0479,151.1201,150.9847,151.075,12486.0
2020-07-31 14:40:00,167.35,167.74,167.26,167.73,17140.0,151.0659,151.418,150.9847,151.409,17140.0
2020-07-31 14:45:00,167.75,167.75,167.27,167.27,13458.0,151.427,151.427,150.9937,150.9937,13458.0
2020-07-31 14:50:00,167.27,167.44,167.19,167.19,7213.0,150.9937,151.1472,150.9215,150.9215,7213.0
2020-07-31 14:55:00,167.21,167.37,167.21,167.28,7600.0,150.9396,151.084,150.9396,151.0027,7600.0
2020-07-31 15:00:00,167.28,167.6,167.26,167.58,16494.0,151.0027,151.2916,150.9847,151.2735,16494.0
2020-07-31 15:05:00,167.57,167.59,167.43,167.56,21127.0,151.2645,151.2826,151.1381,151.2555,21127.0
2020-07-31 15:10:00,167.57,167.64,167.35,167.51,60760.0,151.2645,151.3277,151.0659,151.2104,60760.0
2020-07-31 15:15:00,167.45,167.48,166.84,166.9,15920.0,151.1562,151.1833,150.6056,150.6597,15920.0
2020-07-31 15:20:00,166.94,167.3,166.84,167.26,33214.0,150.6958,151.0208,150.6056,150.9847,33214.0
2020-07-31 15:25:00,167.26,167.59,167.14,167.39,18355.0,150.9847,151.2826,150.8764,151.102,18355.0
2020-07-31 15:30:00,167.41,167.81,167.18,167.81,41109.0,151.1201,151.4812,150.9125,151.4812,41109.0
2020-07-31 15:35:00,167.78,167.99,167.76,167.87,28928.0,151.4541,151.6437,151.436,151.5353,28928.0
2020-07-31 15:40:00,167.89,167.97,167.65,167.83,25379.0,151.5534,151.6256,151.3367,151.4992,25379.0
2020-07-31 15:45:00,167.79,168.79,167.79,168.79,55820.0,151.4631,152.3658,151.4631,152.3658,55820.0
2020-07-31 15:50:00,168.66,168.84,168.32,168.63,83452.0,152.2485,152.4109,151.9415,152.2214,83452.0
2020-07-31 15:55:00,168.64,168.94,167.98,168.33,207868.0,152.2304,152.5012,151.6346,151.9506,207868.0
2020-08-03 09:30:00,169.99,170.62,169.3,170.25,36692.0,153.449,154.0177,152.8262,153.6837,36692.0
2020-08-03 09:35:00,170.23,170.43,168.81,170.01,30061.0,153.6657,153.8462,152.3839,153.4671,30061.0
2020-08-03 09:40:00,170.24,170.4,169.33,170.0,17624.0,153.6747,153.8191,152.8533,153.4581,17624.0
2020-08-03 09:45:00,170.02,170.27,169.4,169.66,19111.0,153.4761,153.7018,152.9165,153.1512,19111.0
2020-08-03 09:50:00,169.75,170.22,169.58,169.66,19818.0,153.2324,153.6567,153.0789,153.1512,19818.0
2020-08-03 09:55:00,169.84,170.33,169.82,170.08,26280.0,153.3136,153.756,153.2956,153.5303,26280.0
2020-08-03 10:00:00,170.06,170.44,169.79,169.79,33311.0,153.5122,153.8553,153.2685,153.2685,33311.0
2020-08-03 10:05:00,169.87,170.3,169.68,169.9,18738.0,153.3407,153.7289,153.1692,153.3678,18738.0
2020-08-03 10:10:00,170.02,170.25,169.79,169.86,11904.0,153.4761,153.6837,153.2685,153.3317,11904.0
2020-08-03 10:15:00,169.84,170.4,169.78,169.95,109432.0,153.3136,153.8191,153.2595,153.4129,109432.0
2020-08-03 10:20:00,170.03,170.03,169.28,169.44,8291.0,153.4851,153.4851,152.8081,152.9526,8291.0
2020-08-03 10:25:00,169.48,169.69,169.27,169.54,9928.0,152.9887,153.1782,152.7991,153.0428,9928.0
2020-08-03 10:30:00,169.5,169.99,169.5,169.63,11764.0,153.0067,153.449,153.0067,153.1241,11764.0
2020-08-03 10:35:00,169.64,169.8,169.27,169.6,21120.0,153.1331,153.2775,152.7991,153.097,21120.0
2020-08-03 10:40:00,169.64,170.15,169.64,170.01,20614.0,153.1331,153.5935,153.1331,153.4671,20614.0
2020-08-03 10:45:00,170.0,170.11,169.8,169.84,8529.0,153.4581,153.5574,153.2775,153.3136,8529.0
2020-08-03 10:50:00,169.81,169.98,169.68,169.97,8369.0,153.2866,153.44,153.1692,153.431,8369.0
2020-08-03 10:55:00,169.97,170.03,169.48,169.68,7568.0,153.431,153.4851,152.9887,153.1692,7568.0
2020-08-03 11:00:00,169.8,169.89,169.46,169.7,4826.0,153.2775,153.3588,152.9706,153.1873,4826.0
2020-08-03 11:05:00,169.79,169.79,169.42,169.7,12123.0,153.2685,153.2685,152.9345,153.1873,12123.0
2020-08-03 11:10:00,169.77,170.03,169.52,170.02,9829.0,153.2504,153.4851,153.0248,153.4761,9829.0
2020-08-03 11:15:00,170.0,170.08,169.7,170.02,12057.0,153.4581,153.5303,153.1873,153.4761,12057.0
2020-08-03 11:20:00,170.02,170.09,169.85,170.01,19958.0,153.4761,153.5393,153.3227,153.4671,19958.0
2020-08-03 11:25:00,170.02,170.09,169.95,169.98,34122.0,153.4761,153.5393,153.4129,153.44,34122.0
2020-08-03 11:30:00,170.01,170.1,169.88,169.95,14783.0,153.4671,153.5483,153.3497,153.4129,14783.0
2020-08-03 11:35:00,169.97,170.12,169.85,170.06,10253.0,153.431,153.5664,153.3227,153.5122,10253.0
2020-08-03 11:40:00,170.05,170.07,169.85,170.04,8238.0,153.5032,153.5213,153.3227,153.4942,8238.0
2020-08-03 11:45:00,170.04,170.07,169.76,169.99,9379.0,153.4942,153.5213,153.2414,153.449,9379.0
2020-08-03 11:50:00,169.99,170.08,169.84,169.9,6700.0,153.449,153.5303,153.3136,153.3678,6700.0
2020-08-03 11:55:00,169.84,169.89,169.73,169.73,11300.0,153.3136,153.3588,153.2143,153.2143,11300.0
2020-08-03 12:00:00,169.84,169.95,169.34,169.61,12071.0,153.3136,153.4129,152.8623,153.106,12071.0
2020-08-03 12:05:00,169.61,170.12,169.6,170.06,8910.0,153.106,153.5664,153.097,153.5122,8910.0
2020-08-03 12:10:00,169.96,169.98,169.77,169.78,8258.0,153.422,153.44,153.2504,153.2595,8258.0
2020-08-03 12:15:00,169.82,169.83,169.59,169.61,5257.0,153.2956,153.3046,153.088,153.106,5257.0
2020-08-03 12:20:00,169.62,169.62,169.33,169.35,4031.0,153.115,153.115,152.8533,152.8713,4031.0
2020-08-03 12:25:00,169.42,169.44,169.0,169.11,7114.0,152.9345,152.9526,152.5554,152.6547,7114.0
2020-08-03 12:30:00,169.11,169.31,168.96,169.12,6355.0,152.6547,152.8352,152.5193,152.6637,6355.0
2020-08-03 12:35:00,169.17,169.3,169.12,169.2,8039.0,152.7088,152.8262,152.6637,152.7359,8039.0
2020-08-03 12:40:00,169.25,169.32,169.0,169.02,3474.0,152.781,152.8442,152.5554,152.5734,3474.0
2020-08-03 12:45:00,169.07,169.31,169.07,169.18,6491.0,152.6186,152.8352,152.6186,152.7179,6491.0
2020-08-03 12:50:00,169.17,169.25,169.06,169.16,7597.0,152.7088,152.781,152.6095,152.6998,7597.0
2020-08-03 12:55:00,169.24,169.27,169.13,169.13,6270.0,152.772,152.7991,152.6727,152.6727,6270.0
2020-08-03 13:00:00,169.2,169.25,169.11,169.12,4327.0,152.7359,152.781,152.6547,152.6637,4327.0
2020-08-03 13:05:00,169.15,169.15,168.82,168.88,4911.0,152.6908,152.6908,152.3929,152.4471,4911.0
2020-08-03 13:10:00,168.91,169.12,168.77,168.77,6383.0,152.4741,152.6637,152.3478,152.3478,6383.0
2020-08-03 13:15:00,168.73,168.9,168.66,168.66,5796.0,152.3116,152.4651,152.2485,152.2485,5796.0
2020-08-03 13:20:00,168.68,168.92,168.61,168.78,11438.0,152.2665,152.4832,152.2033,152.3568,11438.0
2020-08-03 13:25:00,168.83,169.14,168.81,169.14,4324.0,152.4019,152.6818,152.3839,152.6818,4324.0
2020-08-03 13:30:00,169.25,169.25,168.89,169.08,7065.0,152.781,152.781,152.4561,152.6276,7065.0
2020-08-03 13:35:00,169.07,169.36,169.07,169.27,28401.0,152.6186,152.8803,152.6186,152.7991,28401.0
2020-08-03 13:40:00,169.26,169.27,168.94,169.07,6051.0,152.7901,152.7991,152.5012,152.6186,6051.0
2020-08-03 13:45:00,169.08,169.08,168.81,168.85,4250.0,152.6276,152.6276,152.3839,152.42,4250.0
2020-08-03 13:50:00,168.84,169.24,168.82,169.24,3230.0,152.4109,152.772,152.3929,152.772,3230.0
2020-08-03 13:55:00,169.18,169.22,168.88,168.95,7749.0,152.7179,152.754,152.4471,152.5102,7749.0
2020-08-03 14:00:00,169.01,169.2,169.01,169.2,4765.0,152.5644,152.7359,152.5644,152.7359,4765.0
2020-08-03 14:05:00,169.21,169.21,169.07,169.16,5644.0,152.7449,152.7449,152.6186,152.6998,5644.0
2020-08-03 14:10:00,169.15,169.17,169.06,169.09,6655.0,152.6908,152.7088,152.6095,152.6366,6655.0
2020-08-03 14:15:00,169.07,169.2,169.01,169.19,7474.0,152.6186,152.7359,152.5644,152.7269,7474.0
2020-08-03 14:20:00,169.18,169.25,169.07,169.14,8456.0,152.7179,152.781,152.6186,152.6818,8456.0
2020-08-03 14:25:00,169.12,169.2,168.98,169.12,6621.0,152.6637,152.7359,152.5373,152.6637,6621.0
2020-08-03 14:30:00,169.09,169.13,168.85,168.91,8920.0,152.6366,152.6727,152.42,152.4741,8920.0
2020-08-03 14:35:00,168.99,169.25,168.89,168.96,7662.0,152.5463,152.781,152.4561,152.5193,7662.0
2020-08-03 14:40:00,168.93,169.12,168.85,169.12,5230.0,152.4922,152.6637,152.42,152.6637,5230.0
2020-08-03 14:45:00,169.15,169.16,168.87,168.87,9917.0,152.6908,152.6998,152.438,152.438,9917.0
2020-08-03 14:50:00,168.95,169.06,168.9,169.02,8115.0,152.5102,152.6095,152.4651,152.5734,8115.0
2020-08-03 14:55:00,169.04,169.07,168.75,168.75,15440.0,152.5915,152.6186,152.3297,152.3297,15440.0
2020-08-03 15:00:00,168.8,168.84,168.31,168.32,15298.0,152.3748,152.4109,151.9325,151.9415,15298.0
2020-08-03 15:05:00,168.3,168.33,168.19,168.31,16194.0,151.9235,151.9506,151.8242,151.9325,16194.0
2020-08-03 15:10:00,168.31,168.43,168.28,168.31,48122.0,151.9325,152.0408,151.9054,151.9325,48122.0
2020-08-03 15:15:00,168.31,168.53,168.31,168.45,38511.0,151.9325,152.1311,151.9325,152.0589,38511.0
2020-08-03 15:20:00,168.44,168.48,168.38,168.43,18500.0,152.0499,152.086,151.9957,152.0408,18500.0
2020-08-03 15:25:00,168.43,168.58,168.43,168.52,22993.0,152.0408,152.1762,152.0408,152.1221,22993.0
2020-08-03 15:30:00,168.51,168.6,168.43,168.45,30149.0,152.1131,152.1943,152.0408,152.0589,30149.0
2020-08-03 15:35:00,168.47,168.73,168.47,168.66,33518.0,152.0769,152.3116,152.0769,152.2485,33518.0
2020-08-03 15:40:00,168.66,168.7,168.53,168.59,32122.0,152.2485,152.2846,152.1311,152.1853,32122.0
2020-08-03 15:45:00,168.6,168.73,168.47,168.49,35167.0,152.1943,152.3116,152.0769,152.095,35167.0
2020-08-03 15:50:00,168.5,168.56,168.23,168.3,62992.0,152.104,152.1582,151.8603,151.9235,62992.0
2020-08-03 15:55:00,168.3,168.33,167.8,167.86,166635.0,151.9235,151.9506,151.4721,151.5263,166635.0
2020-08-04 09:30:00,168.78,169.63,168.27,169.4,32533.0,152.3568,153.1241,151.8964,152.9165,32533.0
2020-08-04 09:35:00,169.41,169.6,168.75,169.01,27283.0,152.9255,153.097,152.3297,152.5644,27283.0
2020-08-04 09:40:00,168.91,169.22,168.81,169.04,10521.0,152.4741,152.754,152.3839,152.5915,10521.0
2020-08-04 09:45:00,169.05,169.33,168.86,168.87,15472.0,152.6005,152.8533,152.429,152.438,15472.0
2020-08-04 09:50:00,168.76,169.1,168.58,168.89,8282.0,152.3387,152.6456,152.1762,152.4561,8282.0
2020-08-04 09:55:00,168.84,168.89,168.56,168.72,10741.0,152.4109,152.4561,152.1582,152.3026,10741.0
2020-08-04 10:00:00,168.68,168.76,168.21,168.31,8895.0,152.2665,152.3387,151.8422,151.9325,8895.0
2020-08-04 10:05:00,168.42,169.08,168.4,168.9,9601.0,152.0318,152.6276,152.0138,152.4651,9601.0
2020-08-04 10:10:00,168.85,168.85,168.29,168.43,5389.0,152.42,152.42,151.9145,152.0408,5389.0
2020-08-04 10:15:00,168.43,168.61,168.2,168.47,14998.0,152.0408,152.2033,151.8332,152.0769,14998.0
2020-08-04 10:20:00,168.44,168.44,168.0,168.03,4977.0,152.0499,152.0499,151.6527,151.6798,4977.0
2020-08-04 10:25:00,168.31,168.35,167.69,167.7,7425.0,151.9325,151.9686,151.3728,151.3819,7425.0
2020-08-04 10:30:00,167.76,167.83,167.46,167.55,10036.0,151.436,151.4992,151.1652,151.2465,10036.0
2020-08-04 10:35:00,167.43,167.43,166.9,166.92,7713.0,151.1381,151.1381,150.6597,150.6778,7713.0
2020-08-04 10:40:00,166.99,167.15,166.68,166.8,10049.0,150.741,150.8854,150.4611,150.5694,10049.0
2020-08-04 10:45:00,166.84,167.24,166.82,167.15,10946.0,150.6056,150.9666,150.5875,150.8854,10946.0
2020-08-04 10:50:00,167.14,167.43,167.07,167.26,11609.0,150.8764,151.1381,150.8132,150.9847,11609.0
2020-08-04 10:55:00,167.25,167.55,167.25,167.44,6737.0,150.9757,151.2465,150.9757,151.1472,6737.0
2020-08-04 11:00:00,167.45,167.98,167.45,167.59,13717.0,151.1562,151.6346,151.1562,151.2826,13717.0
2020-08-04 11:05:00,167.56,167.83,167.18,167.68,32417.0,151.2555,151.4992,150.9125,151.3638,32417.0
2020-08-04 11:10:00,167.68,167.69,167.26,167.26,15447.0,151.3638,151.3728,150.9847,150.9847,15447.0
2020-08-04 11:15:00,167.27,167.4,167.11,167.11,16893.0,150.9937,151.1111,150.8493,150.8493,16893.0
2020-08-04 11:20:00,167.11,167.73,166.96,167.65,8489.0,150.8493,151.409,150.7139,151.3367,8489.0
2020-08-04 11:25:00,167.72,167.72,167.09,167.14,9561.0,151.3999,151.3999,150.8312,150.8764,9561.0
2020-08-04 11:30:00,167.13,167.39,167.08,167.11,13512.0,150.8673,151.102,150.8222,150.8493,13512.0
2020-08-04 11:35:00,167.16,167.2,166.82,166.97,9319.0,150.8944,150.9305,150.5875,150.7229,9319.0
2020-08-04 11:40:00,167.05,167.65,166.9,167.6,6226.0,150.7951,151.3367,150.6597,151.2916,6226.0
2020-08-04 11:45:00,167.6,167.65,167.25,167.38,25272.0,151.2916,151.3367,150.9757,151.093,25272.0
2020-08-04 11:50:00,167.39,167.56,167.34,167.47,13058.0,151.102,151.2555,151.0569,151.1743,13058.0
2020-08-04 11:55:00,167.47,167.64,167.29,167.34,9168.0,151.1743,151.3277,151.0118,151.0569,9168.0
2020-08-04 12:00:00,167.34,167.57,167.29,167.5,6800.0,151.0569,151.2645,151.0118,151.2013,6800.0
2020-08-04 12:05:00,167.58,167.58,167.22,167.22,7185.0,151.2735,151.2735,150.9486,150.9486,7185.0
2020-08-04 12:10:00,167.21,167.3,167.07,167.19,4251.0,150.9396,151.0208,150.8132,150.9215,4251.0
2020-08-04 12:15:00,167.25,167.57,167.08,167.41,7626.0,150.9757,151.2645,150.8222,151.1201,7626.0
2020-08-04 12:20:00,167.34,167.51,167.27,167.31,5915.0,151.0569,151.2104,150.9937,151.0298,5915.0
2020-08-04 12:25:00,167.29,167.37,167.08,167.15,8546.0,151.0118,151.084,150.8222,150.8854,8546.0
2020-08-04 12:30:00,167.16,167.2,167.08,167.11,9481.0,150.8944,150.9305,150.8222,150.8493,9481.0
2020-08-04 12:35:00,167.1,167.16,166.97,166.97,13403.0,150.8403,150.8944,150.7229,150.7229,13403.0
2020-08-04 12:40:00,166.95,167.14,166.95,167.02,6331.0,150.7049,150.8764,150.7049,150.768,6331.0
2020-08-04 12:45:00,167.01,167.02,166.7,166.71,9849.0,150.759,150.768,150.4792,150.4882,9849.0
2020-08-04 12:50:00,166.74,166.78,166.5,166.51,8356.0,150.5153,150.5514,150.2986,150.3077,8356.0
2020-08-04 12:55:00,166.51,166.73,166.43,166.56,8827.0,150.3077,150.5063,150.2354,150.3528,8827.0
2020-08-04 13:00:00,166.56,167.0,166.53,167.0,5924.0,150.3528,150.75,150.3257,150.75,5924.0
2020-08-04 13:05:00,167.04,167.16,166.98,167.11,5711.0,150.7861,150.8944,150.7319,150.8493,5711.0
2020-08-04 13:10:00,167.12,167.7,167.1,167.66,7171.0,150.8583,151.3819,150.8403,151.3458,7171.0
2020-08-04 13:15:00,167.87,167.95,167.7,167.91,5764.0,151.5353,151.6075,151.3819,151.5714,5764.0
2020-08-04 13:20:00,167.93,167.98,167.68,167.68,4299.0,151.5895,151.6346,151.3638,151.3638,4299.0
2020-08-04 13:25:00,167.75,167.84,167.62,167.63,5642.0,151.427,151.5082,151.3097,151.3187,5642.0
2020-08-04 13:30:00,167.62,167.7,167.48,167.48,5029.0,151.3097,151.3819,151.1833,151.1833,5029.0
2020-08-04 13:35:00,167.48,167.52,167.33,167.35,4541.0,151.1833,151.2194,151.0479,151.0659,4541.0
2020-08-04 13:40:00,167.4,167.4,167.22,167.28,27296.0,151.1111,151.1111,150.9486,151.0027,27296.0
2020-08-04 13:45:00,167.25,167.85,167.18,167.76,8957.0,150.9757,151.5173,150.9125,151.436,8957.0
2020-08-04 13:50:00,167.77,167.86,167.65,167.72,11595.0,151.4451,151.5263,151.3367,151.3999,11595.0
2020-08-04 13:55:00,167.7,167.71,167.54,167.63,13015.0,151.3819,151.3909,151.2374,151.3187,13015.0
2020-08-04 14:00:00,167.63,167.82,167.6,167.79,10055.0,151.3187,151.4902,151.2916,151.4631,10055.0
2020-08-04 14:05:00,167.78,167.88,167.72,167.84,12956.0,151.4541,151.5444,151.3999,151.5082,12956.0
2020-08-04 14:10:00,167.86,167.86,167.7,167.73,8861.0,151.5263,151.5263,151.3819,151.409,8861.0
2020-08-04 14:15:00,167.73,167.94,167.73,167.88,8654.0,151.409,151.5985,151.409,151.5444,8654.0
2020-08-04 14:20:00,167.88,167.88,167.67,167.77,13475.0,151.5444,151.5444,151.3548,151.4451,13475.0
2020-08-04 14:25:00,167.77,167.77,167.38,167.41,7379.0,151.4451,151.4451,151.093,151.1201,7379.0
2020-08-04 14:30:00,167.41,167.44,167.23,167.37,11783.0,151.1201,151.1472,150.9576,151.084,11783.0
2020-08-04 14:35:00,167.37,167.41,167.16,167.17,6755.0,151.084,151.1201,150.8944,150.9034,6755.0
2020-08-04 14:40:00,167.16,167.16,166.98,166.98,8718.0,150.8944,150.8944,150.7319,150.7319,8718.0
2020-08-04 14:45:00,166.95,167.22,166.89,167.22,11003.0,150.7049,150.9486,150.6507,150.9486,11003.0
2020-08-04 14:50:00,167.21,167.26,167.06,167.2,9850.0,150.9396,150.9847,150.8041,150.9305,9850.0
2020-08-04 14:55:00,167.16,167.26,167.12,167.26,11102.0,150.8944,150.9847,150.8583,150.9847,11102.0
2020-08-04 15:00:00,167.27,167.47,167.19,167.24,12236.0,150.9937,151.1743,150.9215,150.9666,12236.0
2020-08-04 15:05:00,167.28,167.29,167.15,167.15,11262.0,151.0027,151.0118,150.8854,150.8854,11262.0
2020-08-04 15:10:00,167.19,167.39,167.14,167.25,13228.0,150.9215,151.102,150.8764,150.9757,13228.0
2020-08-04 15:15:00,167.25,167.25,167.02,167.03,14124.0,150.9757,150.9757,150.768,150.7771,14124.0
2020-08-04 15:20:00,167.03,167.08,166.96,167.0,23386.0,150.7771,150.8222,150.7139,150.75,23386.0
2020-08-04 15:25:00,166.99,167.65,166.97,167.56,12215.0,150.741,151.3367,150.7229,151.2555,12215.0
2020-08-04 15:30:00,167.53,167.58,167.31,167.37,9216.0,151.2284,151.2735,151.0298,151.084,9216.0
2020-08-04 15:35:00,167.39,167.9,167.39,167.8,18661.0,151.102,151.5624,151.102,151.4721,18661.0
2020-08-04 15:40:00,167.82,167.82,167.55,167.72,16900.0,151.4902,151.4902,151.2465,151.3999,16900.0
2020-08-04 15:45:00,167.7,167.78,167.64,167.69,20055.0,151.3819,151.4541,151.3277,151.3728,20055.0
2020-08-04 15:50:00,167.7,167.88,167.57,167.63,29536.0,151.3819,151.5444,151.2645,151.3187,29536.0
2020-08-04 15:55:00,167.63,167.68,167.27,167.3,98203.0,151.3187,151.3638,150.9937,151.0208,98203.0
2020-08-05 09:30:00,168.33,169.61,168.25,169.32,24356.0,151.9506,153.106,151.8784,152.8442,24356.0
2020-08-05 09:35:00,169.5,170.0,169.31,169.9,24863.0,153.0067,153.4581,152.8352,153.3678,24863.0
2020-08-05 09:40:00,170.18,170.87,170.16,170.77,24092.0,153.6206,154.2434,153.6025,154.1531,24092.0
2020-08-05 09:45:00,170.8,171.17,170.53,170.54,21268.0,154.1802,154.5142,153.9365,153.9455,21268.0
2020-08-05 09:50:00,170.63,170.68,170.01,170.35,12256.0,154.0268,154.0719,153.4671,153.774,12256.0
2020-08-05 09:55:00,170.35,170.39,169.83,169.98,11465.0,153.774,153.8101,153.3046,153.44,11465.0
2020-08-05 10:00:00,169.99,170.31,169.91,170.29,28751.0,153.449,153.7379,153.3768,153.7199,28751.0
2020-08-05 10:05:00,170.32,170.74,170.29,170.66,32555.0,153.7469,154.1261,153.7199,154.0538,32555.0
2020-08-05 10:10:00,170.62,170.83,170.3,170.44,26832.0,154.0177,154.2073,153.7289,153.8553,26832.0
2020-08-05 10:15:00,170.51,170.93,170.41,170.73,16346.0,153.9184,154.2976,153.8282,154.117,16346.0
2020-08-05 10:20:00,170.71,170.84,170.52,170.59,32996.0,154.099,154.2163,153.9275,153.9907,32996.0
2020-08-05 10:25:00,170.6,170.79,170.6,170.67,8960.0,153.9997,154.1712,153.9997,154.0629,8960.0
2020-08-05 10:30:00,170.72,170.8,170.53,170.56,16082.0,154.108,154.1802,153.9365,153.9636,16082.0
2020-08-05 10:35:00,170.64,171.0,170.63,170.94,36313.0,154.0358,154.3608,154.0268,154.3066,36313.0
2020-08-05 10:40:00,170.94,171.39,170.93,171.03,15833.0,154.3066,154.7128,154.2976,154.3878,15833.0
2020-08-05 10:45:00,171.11,171.17,170.99,170.99,11085.0,154.4601,154.5142,154.3517,154.3517,11085.0
2020-08-05 10:50:00,170.93,170.94,170.56,170.78,7640.0,154.2976,154.3066,153.9636,154.1622,7640.0
2020-08-05 10:55:00,170.73,170.89,170.38,170.48,9903.0,154.117,154.2615,153.8011,153.8914,9903.0
2020-08-05 11:00:00,170.46,170.52,170.12,170.17,28019.0,153.8733,153.9275,153.5664,153.6115,28019.0
2020-08-05 11:05:00,170.15,170.63,170.15,170.5,19691.0,153.5935,154.0268,153.5935,153.9094,19691.0
2020-08-05 11:10:00,170.55,170.66,170.5,170.52,18457.0,153.9546,154.0538,153.9094,153.9275,18457.0
2020-08-05 11:15:00,170.52,170.68,170.38,170.68,15555.0,153.9275,154.0719,153.8011,154.0719,15555.0
2020-08-05 11:20:00,170.66,171.0,170.5,170.85,42266.0,154.0538,154.3608,153.9094,154.2254,42266.0
2020-08-05 11:25:00,170.9,171.0,170.8,170.86,23041.0,154.2705,154.3608,154.1802,154.2344,23041.0
2020-08-05 11:30:00,170.87,170.96,170.72,170.91,27679.0,154.2434,154.3247,154.108,154.2795,27679.0
2020-08-05 11:35:00,170.95,170.95,170.76,170.8,14509.0,154.3156,154.3156,154.1441,154.1802,14509.0
2020-08-05 11:40:00,170.77,170.8,170.52,170.71,10062.0,154.1531,154.1802,153.9275,154.099,10062.0
2020-08-05 11:45:00,170.72,170.76,170.64,170.75,8154.0,154.108,154.1441,154.0358,154.1351,8154.0
2020-08-05 11:50:00,170.78,171.07,170.71,171.06,10035.0,154.1622,154.424,154.099,154.4149,10035.0
2020-08-05 11:55:00,171.06,171.1,170.89,171.07,11484.0,154.4149,154.451,154.2615,154.424,11484.0
2020-08-05 12:00:00,171.07,171.64,170.98,171.52,24154.0,154.424,154.9385,154.3427,154.8302,24154.0
2020-08-05 12:05:00,171.48,171.75,171.48,171.75,5884.0,154.7941,155.0378,154.7941,155.0378,5884.0
2020-08-05 12:10:00,171.76,172.29,171.72,172.29,9479.0,155.0468,155.5252,155.0107,155.5252,9479.0
2020-08-05 12:15:00,172.27,172.34,171.89,171.99,14335.0,155.5072,155.5704,155.1642,155.2544,14335.0
2020-08-05 12:20:00,172.0,172.0,171.77,171.78,8131.0,155.2635,155.2635,155.0558,155.0649,8131.0
2020-08-05 12:25:00,171.81,172.02,171.8,171.86,7834.0,155.0919,155.2815,155.0829,155.1371,7834.0
2020-08-05 12:30:00,171.86,172.16,171.79,171.96,7713.0,155.1371,155.4079,155.0739,155.2273,7713.0
2020-08-05 12:35:00,171.93,171.93,171.72,171.78,7447.0,155.2003,155.2003,155.0107,155.0649,7447.0
2020-08-05 12:40:00,171.72,171.9,171.69,171.73,8805.0,155.0107,155.1732,154.9836,155.0197,8805.0
2020-08-05 12:45:00,171.75,172.26,171.75,172.26,12596.0,155.0378,155.4982,155.0378,155.4982,12596.0
2020-08-05 12:50:00,172.32,172.5,172.3,172.45,8763.0,155.5523,155.7148,155.5343,155.6697,8763.0
2020-08-05 12:55:00,172.48,172.68,172.48,172.56,9543.0,155.6968,155.8773,155.6968,155.769,9543.0
2020-08-05 13:00:00,172.54,172.78,172.25,172.29,9801.0,155.7509,155.9676,155.4891,155.5252,9801.0
2020-08-05 13:05:00,172.29,172.29,172.12,172.15,8272.0,155.5252,155.5252,155.3718,155.3989,8272.0
2020-08-05 13:10:00,172.14,172.19,172.04,172.14,9135.0,155.3898,155.435,155.2996,155.3898,9135.0
2020-08-05 13:15:00,172.12,172.16,171.9,171.9,6308.0,155.3718,155.4079,155.1732,155.1732,6308.0
2020-08-05 13:20:00,171.9,172.0,171.81,171.9,7640.0,155.1732,155.2635,155.0919,155.1732,7640.0
2020-08-05 13:25:00,171.9,171.99,171.85,171.97,4934.0,155.1732,155.2544,155.1281,155.2364,4934.0
2020-08-05 13:30:00,172.0,172.0,171.79,171.89,7093.0,155.2635,155.2635,155.0739,155.1642,7093.0
2020-08-05 13:35:00,171.91,171.91,171.68,171.75,7402.0,155.1822,155.1822,154.9746,155.0378,7402.0
2020-08-05 13:40:00,171.83,171.83,171.65,171.7,5520.0,155.11,155.11,154.9475,154.9926,5520.0
2020-08-05 13:45:00,171.76,171.77,171.65,171.77,5786.0,155.0468,155.0558,154.9475,155.0558,5786.0
2020-08-05 13:50:00,171.77,171.84,171.69,171.84,6472.0,155.0558,155.119,154.9836,155.119,6472.0
2020-08-05 13:55:00,171.85,171.85,171.52,171.52,8264.0,155.1281,155.1281,154.8302,154.8302,8264.0
2020-08-05 14:00:00,171.56,171.86,171.56,171.66,4870.0,154.8663,155.1371,154.8663,154.9565,4870.0
2020-08-05 14:05:00,171.7,171.7,171.53,171.64,9565.0,154.9926,154.9926,154.8392,154.9385,9565.0
2020-08-05 14:10:00,171.66,171.92,171.64,171.8,63419.0,154.9565,155.1912,154.9385,155.0829,63419.0
2020-08-05 14:15:00,171.83,171.91,171.75,171.81,8792.0,155.11,155.1822,155.0378,155.0919,8792.0
2020-08-05 14:20:00,171.83,172.63,171.8,172.52,15176.0,155.11,155.8322,155.0829,155.7329,15176.0
2020-08-05 14:25:00,172.63,172.8,172.43,172.75,13013.0,155.8322,155.9856,155.6516,155.9405,13013.0
2020-08-05 14:30:00,172.73,172.82,172.6,172.7,10324.0,155.9224,156.0037,155.8051,155.8953,10324.0
2020-08-05 14:35:00,172.7,172.77,172.63,172.68,12766.0,155.8953,155.9585,155.8322,155.8773,12766.0
2020-08-05 14:40:00,172.66,172.85,172.61,172.66,15126.0,155.8592,156.0307,155.8141,155.8592,15126.0
2020-08-05 14:45:00,172.69,172.77,172.58,172.65,8965.0,155.8863,155.9585,155.787,155.8502,8965.0
2020-08-05 14:50:00,172.67,172.86,172.62,172.86,9842.0,155.8683,156.0398,155.8231,156.0398,9842.0
2020-08-05 14:55:00,172.84,172.89,172.68,172.68,19129.0,156.0217,156.0669,155.8773,155.8773,19129.0
2020-08-05 15:00:00,172.69,172.92,172.69,172.81,14037.0,155.8863,156.0939,155.8863,155.9946,14037.0
2020-08-05 15:05:00,172.81,172.98,172.75,172.87,9752.0,155.9946,156.1481,155.9405,156.0488,9752.0
2020-08-05 15:10:00,172.87,172.87,172.72,172.72,8904.0,156.0488,156.0488,155.9134,155.9134,8904.0
2020-08-05 15:15:00,172.75,172.75,172.47,172.63,8525.0,155.9405,155.9405,155.6877,155.8322,8525.0
2020-08-05 15:20:00,172.66,172.77,172.56,172.71,23594.0,155.8592,155.9585,155.769,155.9044,23594.0
2020-08-05 15:25:00,172.72,172.86,172.72,172.75,9926.0,155.9134,156.0398,155.9134,155.9405,9926.0
2020-08-05 15:30:00,172.78,172.88,172.62,172.75,12601.0,155.9676,156.0578,155.8231,155.9405,12601.0
2020-08-05 15:35:00,172.72,172.87,172.64,172.64,16160.0,155.9134,156.0488,155.8412,155.8412,16160.0
2020-08-05 15:40:00,172.66,172.7,172.5,172.61,13570.0,155.8592,155.8953,155.7148,155.8141,13570.0
2020-08-05 15:45:00,172.59,173.05,172.58,172.81,21786.0,155.796,156.2113,155.787,155.9946,21786.0
2020-08-05 15:50:00,172.75,172.8,172.38,172.53,33335.0,155.9405,155.9856,155.6065,155.7419,33335.0
2020-08-05 15:55:00,172.48,172.61,171.95,172.14,129187.0,155.6968,155.8141,155.2183,155.3898,129187.0
2020-08-06 09:30:00,171.35,173.05,171.11,172.75,27184.0,154.6767,156.2113,154.4601,155.9405,27184.0
2020-08-06 09:35:00,172.62,172.88,171.72,171.97,15253.0,155.8231,156.0578,155.0107,155.2364,15253.0
2020-08-06 09:40:00,171.9,172.46,171.6,172.28,14918.0,155.1732,155.6787,154.9024,155.5162,14918.0
2020-08-06 09:45:00,172.31,173.03,172.24,173.01,181880.0,155.5433,156.1932,155.4801,156.1752,181880.0
2020-08-06 09:50:00,172.99,173.06,172.76,173.06,6474.0,156.1571,156.2203,155.9495,156.2203,6474.0
2020-08-06 09:55:00,172.97,173.28,172.78,172.88,138152.0,156.1391,156.4189,155.9676,156.0578,138152.0
2020-08-06 10:00:00,172.94,172.98,172.57,172.63,7570.0,156.112,156.1481,155.778,155.8322,7570.0
2020-08-06 10:05:00,172.64,172.93,172.53,172.93,4440.0,155.8412,156.103,155.7419,156.103,4440.0
2020-08-06 10:10:00,172.89,173.2,172.79,172.99,6395.0,156.0669,156.3467,155.9766,156.1571,6395.0
2020-08-06 10:15:00,173.11,173.37,173.02,173.13,2927.0,156.2654,156.5001,156.1842,156.2835,2927.0
2020-08-06 10:20:00,173.09,173.23,172.99,173.04,7049.0,156.2474,156.3738,156.1571,156.2023,7049.0
2020-08-06 10:25:00,173.03,173.1,172.87,173.0,10841.0,156.1932,156.2564,156.0488,156.1662,10841.0
2020-08-06 10:30:00,173.0,173.22,173.0,173.05,6587.0,156.1662,156.3647,156.1662,156.2113,6587.0
2020-08-06 10:35:00,173.0,173.1,172.09,172.23,11791.0,156.1662,156.2564,155.3447,155.4711,11791.0
2020-08-06 10:40:00,172.19,172.22,172.06,172.17,7541.0,155.435,155.4621,155.3176,155.4169,7541.0
2020-08-06 10:45:00,172.17,172.35,171.89,172.03,11156.0,155.4169,155.5794,155.1642,155.2905,11156.0
2020-08-06 10:50:00,172.0,172.19,171.76,172.13,6926.0,155.2635,155.435,155.0468,155.3808,6926.0
2020-08-06 10:55:00,172.14,172.5,172.02,172.34,20034.0,155.3898,155.7148,155.2815,155.5704,20034.0
2020-08-06 11:00:00,172.42,172.72,172.23,172.58,9196.0,155.6426,155.9134,155.4711,155.787,9196.0
2020-08-06 11:05:00,172.59,172.9,172.57,172.85,5059.0,155.796,156.0759,155.778,156.0307,5059.0
2020-08-06 11:10:00,172.9,173.08,172.76,173.03,6353.0,156.0759,156.2384,155.9495,156.1932,6353.0
2020-08-06 11:15:00,173.02,173.21,172.96,172.96,4594.0,156.1842,156.3557,156.13,156.13,4594.0
2020-08-06 11:20:00,173.06,173.2,172.95,173.04,3595.0,156.2203,156.3467,156.121,156.2023,3595.0
2020-08-06 11:25:00,173.04,173.05,172.69,172.88,2725.0,156.2023,156.2113,155.8863,156.0578,2725.0
2020-08-06 11:30:00,172.79,172.98,172.63,172.93,81088.0,155.9766,156.1481,155.8322,156.103,81088.0
2020-08-06 11:35:00,172.82,172.85,172.56,172.6,3886.0,156.0037,156.0307,155.769,155.8051,3886.0
2020-08-06 11:40:00,172.59,172.61,172.3,172.47,5451.0,155.796,155.8141,155.5343,155.6877,5451.0
2020-08-06 11:45:00,172.35,172.35,171.99,172.05,8738.0,155.5794,155.5794,155.2544,155.3086,8738.0
2020-08-06 11:50:00,172.09,172.18,172.01,172.17,5042.0,155.3447,155.4259,155.2725,155.4169,5042.0
2020-08-06 11:55:00,172.17,172.25,172.08,172.22,5193.0,155.4169,155.4891,155.3357,155.4621,5193.0
2020-08-06 12:00:00,172.44,172.74,172.4,172.44,5548.0,155.6606,155.9315,155.6245,155.6606,5548.0
2020-08-06 12:05:00,172.46,172.47,172.25,172.3,3968.0,155.6787,155.6877,155.4891,155.5343,3968.0
2020-08-06 12:10:00,172.27,172.42,172.22,172.35,2100.0,155.5072,155.6426,155.4621,155.5794,2100.0
2020-08-06 12:15:00,172.36,172.4,172.15,172.15,3121.0,155.5884,155.6245,155.3989,155.3989,3121.0
2020-08-06 12:20:00,172.25,172.26,172.05,172.06,12975.0,155.4891,155.4982,155.3086,155.3176,12975.0
2020-08-06 12:25:00,172.05,172.5,172.05,172.49,5084.0,155.3086,155.7148,155.3086,155.7058,5084.0
2020-08-06 12:30:00,172.6,172.6,172.4,172.53,3077.0,155.8051,155.8051,155.6245,155.7419,3077.0
2020-08-06 12:35:00,172.47,172.59,172.46,172.59,6372.0,155.6877,155.796,155.6787,155.796,6372.0
2020-08-06 12:40:00,172.69,172.71,172.54,172.62,2188.0,155.8863,155.9044,155.7509,155.8231,2188.0
2020-08-06 12:45:00,172.62,172.68,172.43,172.44,3456.0,155.8231,155.8773,155.6516,155.6606,3456.0
2020-08-06 12:50:00,172.5,172.5,172.31,172.31,1950.0,155.7148,155.7148,155.5433,155.5433,1950.0
2020-08-06 12:55:00,172.41,172.57,172.38,172.56,1841.0,155.6336,155.778,155.6065,155.769,1841.0
2020-08-06 13:00:00,172.61,172.72,172.53,172.62,4456.0,155.8141,155.9134,155.7419,155.8231,4456.0
2020-08-06 13:05:00,172.62,172.64,172.49,172.58,3318.0,155.8231,155.8412,155.7058,155.787,3318.0
2020-08-06 13:10:00,172.65,172.71,172.52,172.62,3237.0,155.8502,155.9044,155.7329,155.8231,3237.0
2020-08-06 13:15:00,172.66,172.66,172.48,172.55,3150.0,155.8592,155.8592,155.6968,155.7599,3150.0
2020-08-06 13:20:00,172.56,172.59,172.44,172.44,3270.0,155.769,155.796,155.6606,155.6606,3270.0
2020-08-06 13:25:00,172.42,172.52,172.41,172.46,2677.0,155.6426,155.7329,155.6336,155.6787,2677.0
2020-08-06 13:30:00,172.39,172.39,172.2,172.33,4530.0,155.6155,155.6155,155.444,155.5613,4530.0
2020-08-06 13:35:00,172.32,172.45,172.32,172.44,6864.0,155.5523,155.6697,155.5523,155.6606,6864.0
2020-08-06 13:40:00,172.48,172.62,172.44,172.56,5495.0,155.6968,155.8231,155.6606,155.769,5495.0
2020-08-06 13:45:00,172.64,172.77,172.53,172.65,7364.0,155.8412,155.9585,155.7419,155.8502,7364.0
2020-08-06 13:50:00,172.68,172.68,172.37,172.53,2500.0,155.8773,155.8773,155.5975,155.7419,2500.0
2020-08-06 13:55:00,172.51,172.52,172.46,172.52,4867.0,155.7238,155.7329,155.6787,155.7329,4867.0
2020-08-06 14:00:00,172.53,172.69,172.52,172.6,3281.0,155.7419,155.8863,155.7329,155.8051,3281.0
2020-08-06 14:05:00,172.63,172.81,172.6,172.64,5650.0,155.8322,155.9946,155.8051,155.8412,5650.0
2020-08-06 14:10:00,172.64,172.91,172.64,172.88,4392.0,155.8412,156.0849,155.8412,156.0578,4392.0
2020-08-06 14:15:00,172.91,173.04,172.87,173.04,2701.0,156.0849,156.2023,156.0488,156.2023,2701.0
2020-08-06 14:20:00,173.01,173.13,172.88,172.89,5810.0,156.1752,156.2835,156.0578,156.0669,5810.0
2020-08-06 14:25:00,172.92,173.07,172.92,173.06,5352.0,156.0939,156.2293,156.0939,156.2203,5352.0
2020-08-06 14:30:00,173.09,173.19,172.95,172.96,4248.0,156.2474,156.3377,156.121,156.13,4248.0
2020-08-06 14:35:00,172.96,173.08,172.89,173.07,6921.0,156.13,156.2384,156.0669,156.2293,6921.0
2020-08-06 14:40:00,173.05,173.19,172.98,173.14,5884.0,156.2113,156.3377,156.1481,156.2925,5884.0
2020-08-06 14:45:00,173.11,173.15,173.02,173.13,3299.0,156.2654,156.3016,156.1842,156.2835,3299.0
2020-08-06 14:50:00,173.16,173.27,172.9,172.91,7444.0,156.3106,156.4099,156.0759,156.0849,7444.0
2020-08-06 14:55:00,172.92,173.09,172.9,172.94,8840.0,156.0939,156.2474,156.0759,156.112,8840.0
2020-08-06 15:00:00,173.0,173.12,172.95,173.02,7947.0,156.1662,156.2745,156.121,156.1842,7947.0
2020-08-06 15:05:00,173.03,173.09,172.89,173.01,11386.0,156.1932,156.2474,156.0669,156.1752,11386.0
2020-08-06 15:10:00,173.01,173.01,172.72,172.72,97237.0,156.1752,156.1752,155.9134,155.9134,97237.0
2020-08-06 15:15:00,172.75,173.01,172.7,172.95,7723.0,155.9405,156.1752,155.8953,156.121,7723.0
2020-08-06 15:20:00,172.98,173.02,172.78,172.91,9498.0,156.1481,156.1842,155.9676,156.0849,9498.0
2020-08-06 15:25:00,172.92,173.32,172.86,173.15,12342.0,156.0939,156.455,156.0398,156.3016,12342.0
2020-08-06 15:30:00,173.18,173.21,172.87,172.94,12052.0,156.3286,156.3557,156.0488,156.112,12052.0
2020-08-06 15:35:00,172.93,173.24,172.87,173.24,18381.0,156.103,156.3828,156.0488,156.3828,18381.0
2020-08-06 15:40:00,173.18,173.39,173.02,173.33,8463.0,156.3286,156.5182,156.1842,156.464,8463.0
2020-08-06 15:45:00,173.35,173.5,173.31,173.38,23902.0,156.4821,156.6175,156.446,156.5092,23902.0
2020-08-06 15:50:00,173.33,173.39,173.16,173.35,23625.0,156.464,156.5182,156.3106,156.4821,23625.0
2020-08-06 15:55:00,173.45,173.67,173.12,173.67,55217.0,156.5724,156.771,156.2745,156.771,55217.0
2020-08-07 09:30:00,173.84,174.33,173.68,174.33,27434.0,156.9244,157.3667,156.78,157.3667,27434.0
2020-08-07 09:35:00,174.07,175.22,174.07,175.15,52117.0,157.132,158.1701,157.132,158.1069,52117.0
2020-08-07 09:40:00,175.16,175.61,174.46,175.58,24040.0,158.116,158.5222,157.4841,158.4951,24040.0
2020-08-07 09:45:00,175.58,176.52,175.49,176.25,19562.0,158.4951,159.3436,158.4139,159.0999,19562.0
2020-08-07 09:50:00,176.25,176.37,175.61,175.66,14367.0,159.0999,159.2082,158.5222,158.5673,14367.0
2020-08-07 09:55:00,175.65,175.89,174.71,174.82,14446.0,158.5583,158.7749,157.7098,157.8091,14446.0
2020-08-07 10:00:00,174.85,175.01,174.58,174.58,14024.0,157.8361,157.9806,157.5924,157.5924,14024.0
2020-08-07 10:05:00,174.66,174.68,174.23,174.42,12708.0,157.6646,157.6827,157.2765,157.448,12708.0
2020-08-07 10:10:00,174.41,174.41,173.9,174.38,11587.0,157.439,157.439,156.9786,157.4119,11587.0
2020-08-07 10:15:00,174.37,174.44,173.8,173.8,9178.0,157.4028,157.466,156.8883,156.8883,9178.0
2020-08-07 10:20:00,173.8,173.91,173.42,173.49,13851.0,156.8883,156.9876,156.5453,156.6085,13851.0
2020-08-07 10:25:00,173.46,173.86,173.4,173.81,8220.0,156.5814,156.9425,156.5272,156.8973,8220.0
2020-08-07 10:30:00,173.91,174.12,173.73,173.94,12179.0,156.9876,157.1772,156.8251,157.0147,12179.0
2020-08-07 10:35:00,173.95,174.07,173.79,174.02,8022.0,157.0237,157.132,156.8793,157.0869,8022.0
2020-08-07 10:40:00,174.01,174.14,173.89,174.05,8450.0,157.0779,157.1952,156.9696,157.114,8450.0
2020-08-07 10:45:00,174.02,174.25,173.98,174.22,13135.0,157.0869,157.2945,157.0508,157.2674,13135.0
2020-08-07 10:50:00,174.19,174.29,174.11,174.18,11979.0,157.2404,157.3306,157.1681,157.2313,11979.0
2020-08-07 10:55:00,174.16,174.2,173.9,174.08,9060.0,157.2133,157.2494,156.9786,157.1411,9060.0
2020-08-07 11:00:00,174.12,174.35,174.03,174.23,12011.0,157.1772,157.3848,157.0959,157.2765,12011.0
2020-08-07 11:05:00,174.22,174.5,174.06,174.5,21908.0,157.2674,157.5202,157.123,157.5202,21908.0
2020-08-07 11:10:00,174.5,174.77,174.47,174.77,7568.0,157.5202,157.7639,157.4931,157.7639,7568.0
2020-08-07 11:15:00,174.79,175.0,174.77,174.97,8618.0,157.782,157.9715,157.7639,157.9445,8618.0
2020-08-07 11:20:00,174.93,175.14,174.88,174.98,36376.0,157.9084,158.0979,157.8632,157.9535,36376.0
2020-08-07 11:25:00,174.97,175.0,174.88,174.9,6315.0,157.9445,157.9715,157.8632,157.8813,6315.0
2020-08-07 11:30:00,174.9,175.01,174.76,174.95,8608.0,157.8813,157.9806,157.7549,157.9264,8608.0
2020-08-07 11:35:00,174.93,174.98,174.73,174.9,6515.0,157.9084,157.9535,157.7278,157.8813,6515.0
2020-08-07 11:40:00,174.91,174.93,174.7,174.85,7164.0,157.8903,157.9084,157.7007,157.8361,7164.0
2020-08-07 11:45:00,174.81,174.87,174.69,174.85,6977.0,157.8,157.8542,157.6917,157.8361,6977.0
2020-08-07 11:50:00,174.83,175.0,174.77,174.78,12471.0,157.8181,157.9715,157.7639,157.7729,12471.0
2020-08-07 11:55:00,174.84,175.0,174.82,174.82,9186.0,157.8271,157.9715,157.8091,157.8091,9186.0
2020-08-07 12:00:00,174.83,175.03,174.83,175.02,9426.0,157.8181,157.9986,157.8181,157.9896,9426.0
2020-08-07 12:05:00,175.07,175.29,174.99,175.24,15455.0,158.0347,158.2333,157.9625,158.1882,15455.0
2020-08-07 12:10:00,175.23,175.48,175.2,175.48,6251.0,158.1792,158.4048,158.1521,158.4048,6251.0
2020-08-07 12:15:00,175.46,175.56,175.22,175.25,11342.0,158.3868,158.4771,158.1701,158.1972,11342.0
2020-08-07 12:20:00,175.27,175.4,175.12,175.22,25230.0,158.2153,158.3326,158.0799,158.1701,25230.0
2020-08-07 12:25:00,175.26,175.69,175.21,175.67,13594.0,158.2062,158.5944,158.1611,158.5763,13594.0
2020-08-07 12:30:00,175.7,175.96,175.68,175.9,3881.0,158.6034,158.8381,158.5854,158.784,3881.0
2020-08-07 12:35:00,175.9,175.9,175.68,175.8,5333.0,158.784,158.784,158.5854,158.6937,5333.0
2020-08-07 12:40:00,175.8,176.04,175.8,176.0,9128.0,158.6937,158.9103,158.6937,158.8742,9128.0
2020-08-07 12:45:00,176.01,176.31,175.88,176.11,8373.0,158.8833,159.1541,158.7659,158.9735,8373.0
2020-08-07 12:50:00,176.13,176.43,176.09,176.41,9696.0,158.9916,159.2624,158.9555,159.2443,9696.0
2020-08-07 12:55:00,176.37,176.45,176.13,176.22,7955.0,159.2082,159.2804,158.9916,159.0728,7955.0
2020-08-07 13:00:00,176.29,176.44,176.24,176.36,6986.0,159.136,159.2714,159.0909,159.1992,6986.0
2020-08-07 13:05:00,176.35,176.36,176.13,176.2,8410.0,159.1902,159.1992,158.9916,159.0548,8410.0
2020-08-07 13:10:00,176.12,176.44,176.08,176.44,8975.0,158.9826,159.2714,158.9465,159.2714,8975.0
2020-08-07 13:15:00,176.5,176.64,176.33,176.5,7334.0,159.3256,159.452,159.1721,159.3256,7334.0
2020-08-07 13:20:00,176.51,176.68,176.48,176.56,8181.0,159.3346,159.4881,159.3075,159.3797,8181.0
2020-08-07 13:25:00,176.53,176.73,176.46,176.73,9020.0,159.3527,159.5332,159.2895,159.5332,9020.0
2020-08-07 13:30:00,176.7,176.84,176.65,176.78,6003.0,159.5061,159.6325,159.461,159.5783,6003.0
2020-08-07 13:35:00,176.8,176.81,176.62,176.69,6741.0,159.5964,159.6054,159.4339,159.4971,6741.0
2020-08-07 13:40:00,176.67,176.89,176.57,176.88,10059.0,159.479,159.6776,159.3888,159.6686,10059.0
2020-08-07 13:45:00,176.89,176.99,176.57,176.58,9057.0,159.6776,159.7679,159.3888,159.3978,9057.0
2020-08-07 13:50:00,176.56,176.62,176.07,176.08,5729.0,159.3797,159.4339,158.9374,158.9465,5729.0
2020-08-07 13:55:00,176.07,176.16,175.84,175.84,7935.0,158.9374,159.0187,158.7298,158.7298,7935.0
2020-08-07 14:00:00,175.94,176.17,175.74,175.83,7378.0,158.8201,159.0277,158.6395,158.7208,7378.0
2020-08-07 14:05:00,175.97,175.97,175.31,175.65,10211.0,158.8472,158.8472,158.2514,158.5583,10211.0
2020-08-07 14:10:00,175.69,175.85,175.64,175.67,6925.0,158.5944,158.7388,158.5493,158.5763,6925.0
2020-08-07 14:15:00,175.6,175.61,175.31,175.35,8099.0,158.5132,158.5222,158.2514,158.2875,8099.0
2020-08-07 14:20:00,175.38,175.48,175.29,175.48,6332.0,158.3146,158.4048,158.2333,158.4048,6332.0
2020-08-07 14:25:00,175.51,175.58,175.37,175.42,5926.0,158.4319,158.4951,158.3055,158.3507,5926.0
2020-08-07 14:30:00,175.39,175.48,175.26,175.46,6844.0,158.3236,158.4048,158.2062,158.3868,6844.0
2020-08-07 14:35:00,175.46,175.57,175.43,175.43,6139.0,158.3868,158.4861,158.3597,158.3597,6139.0
2020-08-07 14:40:00,175.39,175.65,175.3,175.64,9086.0,158.3236,158.5583,158.2423,158.5493,9086.0
2020-08-07 14:45:00,175.64,175.91,175.56,175.64,8596.0,158.5493,158.793,158.4771,158.5493,8596.0
2020-08-07 14:50:00,175.62,175.68,175.26,175.26,7058.0,158.5312,158.5854,158.2062,158.2062,7058.0
2020-08-07 14:55:00,175.29,175.47,175.12,175.42,8337.0,158.2333,158.3958,158.0799,158.3507,8337.0
2020-08-07 15:00:00,175.4,175.55,175.27,175.52,7749.0,158.3326,158.468,158.2153,158.4409,7749.0
2020-08-07 15:05:00,175.51,175.83,175.48,175.83,10238.0,158.4319,158.7208,158.4048,158.7208,10238.0
2020-08-07 15:10:00,175.82,175.82,175.24,175.46,11435.0,158.7118,158.7118,158.1882,158.3868,11435.0
2020-08-07 15:15:00,175.46,175.58,175.37,175.56,14865.0,158.3868,158.4951,158.3055,158.4771,14865.0
2020-08-07 15:20:00,175.59,175.76,175.48,175.76,15690.0,158.5041,158.6576,158.4048,158.6576,15690.0
2020-08-07 15:25:00,175.78,176.08,175.73,176.08,12461.0,158.6756,158.9465,158.6305,158.9465,12461.0
2020-08-07 15:30:00,176.09,176.17,175.88,175.96,14432.0,158.9555,159.0277,158.7659,158.8381,14432.0
2020-08-07 15:35:00,175.98,176.09,175.86,175.9,16790.0,158.8562,158.9555,158.7479,158.784,16790.0
2020-08-07 15:40:00,175.9,176.13,175.74,176.09,20985.0,158.784,158.9916,158.6395,158.9555,20985.0
2020-08-07 15:45:00,176.1,176.22,175.82,176.13,19117.0,158.9645,159.0728,158.7118,158.9916,19117.0
2020-08-07 15:50:00,176.06,176.07,175.52,175.76,24552.0,158.9284,158.9374,158.4409,158.6576,24552.0
2020-08-07 15:55:00,175.72,175.79,175.48,175.64,51083.0,158.6215,158.6847,158.4048,158.5493,51083.0
2020-08-10 09:30:00,175.53,177.15,175.53,176.84,24343.0,158.45,159.9123,158.45,159.6325,24343.0
2020-08-10 09:35:00,176.83,176.98,175.42,175.72,17091.0,159.6235,159.7589,158.3507,158.6215,17091.0
2020-08-10 09:40:00,175.78,176.1,175.4,175.79,11756.0,158.6756,158.9645,158.3326,158.6847,11756.0
2020-08-10 09:45:00,175.97,176.21,175.79,176.2,15620.0,158.8472,159.0638,158.6847,159.0548,15620.0
2020-08-10 09:50:00,176.29,176.95,176.19,176.31,16343.0,159.136,159.7318,159.0457,159.1541,16343.0
2020-08-10 09:55:00,176.39,177.14,176.31,176.81,11523.0,159.2263,159.9033,159.1541,159.6054,11523.0
2020-08-10 10:00:00,176.78,177.11,176.48,176.91,12284.0,159.5783,159.8762,159.3075,159.6957,12284.0
2020-08-10 10:05:00,176.93,177.05,176.65,176.69,13185.0,159.7137,159.8221,159.461,159.4971,13185.0
2020-08-10 10:10:00,176.89,177.57,176.89,177.57,13286.0,159.6776,160.2915,159.6776,160.2915,13286.0
2020-08-10 10:15:00,177.57,177.79,177.29,177.64,12995.0,160.2915,160.4901,160.0387,160.3547,12995.0
2020-08-10 10:20:00,177.68,177.94,177.56,177.67,15885.0,160.3908,160.6255,160.2824,160.3817,15885.0
2020-08-10 10:25:00,177.68,177.98,177.6,177.86,17598.0,160.3908,160.6616,160.3185,160.5532,17598.0
2020-08-10 10:30:00,177.81,178.24,177.8,177.99,15102.0,160.5081,160.8963,160.4991,160.6706,15102.0
2020-08-10 10:35:00,177.95,178.32,177.83,178.23,11334.0,160.6345,160.9685,160.5262,160.8872,11334.0
2020-08-10 10:40:00,178.33,178.43,177.9,178.32,10561.0,160.9775,161.0678,160.5894,160.9685,10561.0
2020-08-10 10:45:00,178.43,178.6,178.31,178.38,13463.0,161.0678,161.2212,160.9595,161.0226,13463.0
2020-08-10 10:50:00,178.43,178.52,178.11,178.48,13062.0,161.0678,161.149,160.7789,161.1129,13062.0
2020-08-10 10:55:00,178.48,178.97,178.13,178.13,11916.0,161.1129,161.5552,160.797,160.797,11916.0
2020-08-10 11:00:00,178.13,178.52,178.13,178.22,12894.0,160.797,161.149,160.797,160.8782,12894.0
2020-08-10 11:05:00,178.22,178.47,178.17,178.44,7188.0,160.8782,161.1039,160.8331,161.0768,7188.0
2020-08-10 11:10:00,178.44,178.54,178.1,178.27,10878.0,161.0768,161.1671,160.7699,160.9234,10878.0
2020-08-10 11:15:00,178.27,178.54,178.27,178.41,6867.0,160.9234,161.1671,160.9234,161.0497,6867.0
2020-08-10 11:20:00,178.39,178.58,178.32,178.54,7643.0,161.0317,161.2032,160.9685,161.1671,7643.0
2020-08-10 11:25:00,178.49,178.7,178.38,178.53,9855.0,161.1219,161.3115,161.0226,161.1581,9855.0
2020-08-10 11:30:00,178.52,179.11,178.51,179.11,18765.0,161.149,161.6816,161.14,161.6816,18765.0
2020-08-10 11:35:00,179.13,179.33,179.0,179.18,14256.0,161.6997,161.8802,161.5823,161.7448,14256.0
2020-08-10 11:40:00,179.16,179.39,179.12,179.35,12345.0,161.7268,161.9344,161.6906,161.8983,12345.0
2020-08-10 11:45:00,179.35,179.35,179.07,179.14,10246.0,161.8983,161.8983,161.6455,161.7087,10246.0
2020-08-10 11:50:00,179.1,179.1,178.72,178.87,6516.0,161.6726,161.6726,161.3296,161.465,6516.0
2020-08-10 11:55:00,178.87,179.07,178.85,178.94,7284.0,161.465,161.6455,161.4469,161.5282,7284.0
2020-08-10 12:00:00,178.93,178.93,178.69,178.77,6571.0,161.5191,161.5191,161.3025,161.3747,6571.0
2020-08-10 12:05:00,178.79,178.87,178.68,178.75,6396.0,161.3928,161.465,161.2935,161.3566,6396.0
2020-08-10 12:10:00,178.76,178.87,178.66,178.73,6453.0,161.3657,161.465,161.2754,161.3386,6453.0
2020-08-10 12:15:00,178.82,178.85,178.74,178.83,5208.0,161.4198,161.4469,161.3476,161.4289,5208.0
2020-08-10 12:20:00,178.89,179.12,178.88,179.06,9720.0,161.483,161.6906,161.474,161.6365,9720.0
2020-08-10 12:25:00,179.06,179.16,178.85,178.94,8068.0,161.6365,161.7268,161.4469,161.5282,8068.0
2020-08-10 12:30:00,178.89,179.18,178.83,179.17,5521.0,161.483,161.7448,161.4289,161.7358,5521.0
2020-08-10 12:35:00,179.13,179.15,179.0,179.09,4492.0,161.6997,161.7177,161.5823,161.6636,4492.0
2020-08-10 12:40:00,179.05,179.43,179.0,179.33,8582.0,161.6275,161.9705,161.5823,161.8802,8582.0
2020-08-10 12:45:00,179.27,179.27,179.07,179.11,5835.0,161.826,161.826,161.6455,161.6816,5835.0
2020-08-10 12:50:00,179.14,179.16,178.91,178.91,7024.0,161.7087,161.7268,161.5011,161.5011,7024.0
2020-08-10 12:55:00,178.88,179.18,178.74,179.18,5957.0,161.474,161.7448,161.3476,161.7448,5957.0
2020-08-10 13:00:00,179.18,179.3,179.11,179.28,7397.0,161.7448,161.8531,161.6816,161.8351,7397.0
2020-08-10 13:05:00,179.25,179.29,179.02,179.1,8192.0,161.808,161.8441,161.6004,161.6726,8192.0
2020-08-10 13:10:00,179.09,179.1,178.69,178.76,7205.0,161.6636,161.6726,161.3025,161.3657,7205.0
2020-08-10 13:15:00,178.81,179.07,178.8,179.02,6826.0,161.4108,161.6455,161.4018,161.6004,6826.0
2020-08-10 13:20:00,178.99,179.08,178.9,179.01,4912.0,161.5733,161.6545,161.492,161.5913,4912.0
2020-08-10 13:25:00,179.01,179.02,178.7,179.02,6616.0,161.5913,161.6004,161.3115,161.6004,6616.0
2020-08-10 13:30:00,179.02,179.21,178.98,179.21,9742.0,161.6004,161.7719,161.5643,161.7719,9742.0
2020-08-10 13:35:00,179.21,179.38,179.15,179.3,5935.0,161.7719,161.9253,161.7177,161.8531,5935.0
2020-08-10 13:40:00,179.3,179.34,179.25,179.32,5323.0,161.8531,161.8892,161.808,161.8712,5323.0
2020-08-10 13:45:00,179.3,179.31,179.16,179.27,9760.0,161.8531,161.8622,161.7268,161.826,9760.0
2020-08-10 13:50:00,179.25,179.48,179.25,179.45,10247.0,161.808,162.0156,161.808,161.9885,10247.0
2020-08-10 13:55:00,179.44,179.61,179.31,179.61,9277.0,161.9795,162.133,161.8622,162.133,9277.0
2020-08-10 14:00:00,179.6,179.69,179.37,179.46,10061.0,162.1239,162.2052,161.9163,161.9976,10061.0
2020-08-10 14:05:00,179.44,179.59,179.38,179.59,7321.0,161.9795,162.1149,161.9253,162.1149,7321.0
2020-08-10 14:10:00,179.62,179.88,179.62,179.88,8921.0,162.142,162.3767,162.142,162.3767,8921.0
2020-08-10 14:15:00,179.84,179.95,179.82,179.94,8587.0,162.3406,162.4399,162.3225,162.4309,8587.0
2020-08-10 14:20:00,179.94,179.97,179.81,179.81,6319.0,162.4309,162.4579,162.3135,162.3135,6319.0
2020-08-10 14:25:00,179.76,179.81,179.64,179.75,7996.0,162.2684,162.3135,162.16,162.2593,7996.0
2020-08-10 14:30:00,179.72,179.78,179.58,179.75,7099.0,162.2323,162.2864,162.1059,162.2593,7099.0
2020-08-10 14:35:00,179.83,179.84,179.55,179.59,10629.0,162.3316,162.3406,162.0788,162.1149,10629.0
2020-08-10 14:40:00,179.62,179.73,179.58,179.67,8383.0,162.142,162.2413,162.1059,162.1871,8383.0
2020-08-10 14:45:00,179.7,179.88,179.62,179.86,7835.0,162.2142,162.3767,162.142,162.3586,7835.0
2020-08-10 14:50:00,179.89,179.89,179.77,179.84,7762.0,162.3857,162.3857,162.2774,162.3406,7762.0
2020-08-10 14:55:00,179.81,179.81,179.5,179.56,13208.0,162.3135,162.3135,162.0337,162.0878,13208.0
2020-08-10 15:00:00,179.57,179.67,179.47,179.66,11628.0,162.0969,162.1871,162.0066,162.1781,11628.0
2020-08-10 15:05:00,179.65,179.65,179.41,179.6,11739.0,162.1691,162.1691,161.9524,162.1239,11739.0
2020-08-10 15:10:00,179.56,179.56,179.42,179.48,7010.0,162.0878,162.0878,161.9615,162.0156,7010.0
2020-08-10 15:15:00,179.5,179.63,179.37,179.51,13695.0,162.0337,162.151,161.9163,162.0427,13695.0
2020-08-10 15:20:00,179.53,179.94,179.51,179.68,17465.0,162.0607,162.4309,162.0427,162.1962,17465.0
2020-08-10 15:25:00,179.74,180.0,179.71,179.87,17932.0,162.2503,162.485,162.2232,162.3677,17932.0
2020-08-10 15:30:00,179.85,179.85,179.49,179.7,14269.0,162.3496,162.3496,162.0246,162.2142,14269.0
2020-08-10 15:35:00,179.76,179.76,179.5,179.55,13660.0,162.2684,162.2684,162.0337,162.0788,13660.0
2020-08-10 15:40:00,179.55,179.55,179.38,179.5,15993.0,162.0788,162.0788,161.9253,162.0337,15993.0
2020-08-10 15:45:00,179.51,179.65,179.07,179.07,21910.0,162.0427,162.1691,161.6455,161.6455,21910.0
2020-08-10 15:50:00,179.07,179.25,178.82,178.82,35547.0,161.6455,161.808,161.4198,161.4198,35547.0
2020-08-10 15:55:00,178.83,179.41,178.83,179.22,62146.0,161.4289,161.9524,161.4289,161.7809,62146.0
2020-08-11 09:30:00,182.32,184.17,182.32,183.99,73137.0,164.5793,166.2493,164.5793,166.0868,73137.0
2020-08-11 09:35:00,183.78,184.9,183.6,184.23,41058.0,165.8972,166.9082,165.7347,166.3034,41058.0
2020-08-11 09:40:00,184.11,185.75,184.0,184.0,49143.0,166.1951,167.6755,166.0958,166.0958,49143.0
2020-08-11 09:45:00,184.22,184.5,182.9,183.11,31977.0,166.2944,166.5471,165.1028,165.2924,31977.0
2020-08-11 09:50:00,183.09,183.1,182.22,182.54,23704.0,165.2743,165.2834,164.489,164.7779,23704.0
2020-08-11 09:55:00,182.5,182.91,182.3,182.87,24117.0,164.7418,165.1119,164.5612,165.0757,24117.0
2020-08-11 10:00:00,182.81,183.21,182.69,183.21,32546.0,165.0216,165.3827,164.9133,165.3827,32546.0
2020-08-11 10:05:00,183.15,183.79,183.0,183.79,36416.0,165.3285,165.9062,165.1931,165.9062,36416.0
2020-08-11 10:10:00,183.73,183.76,183.2,183.67,24460.0,165.8521,165.8791,165.3736,165.7979,24460.0
2020-08-11 10:15:00,183.61,183.93,183.16,183.71,16631.0,165.7437,166.0326,165.3375,165.834,16631.0
2020-08-11 10:20:00,183.78,183.98,183.34,183.89,17711.0,165.8972,166.0777,165.5,165.9965,17711.0
2020-08-11 10:25:00,183.86,184.08,183.33,183.48,19345.0,165.9694,166.168,165.491,165.6264,19345.0
2020-08-11 10:30:00,183.38,183.84,183.24,183.67,14001.0,165.5361,165.9514,165.4097,165.7979,14001.0
2020-08-11 10:35:00,183.67,184.06,182.87,183.05,15173.0,165.7979,166.15,165.0757,165.2382,15173.0
2020-08-11 10:40:00,183.02,183.57,182.94,183.01,8922.0,165.2112,165.7076,165.1389,165.2021,8922.0
2020-08-11 10:45:00,183.03,183.39,182.76,182.76,13119.0,165.2202,165.5451,164.9765,164.9765,13119.0
2020-08-11 10:50:00,182.77,183.13,182.69,183.05,13025.0,164.9855,165.3104,164.9133,165.2382,13025.0
2020-08-11 10:55:00,183.15,183.68,183.08,183.27,10023.0,165.3285,165.8069,165.2653,165.4368,10023.0
2020-08-11 11:00:00,183.36,183.57,183.13,183.37,16436.0,165.5181,165.7076,165.3104,165.5271,16436.0
2020-08-11 11:05:00,183.3,183.59,183.29,183.47,11309.0,165.4639,165.7257,165.4549,165.6174,11309.0
2020-08-11 11:10:00,183.39,183.53,183.19,183.26,12939.0,165.5451,165.6715,165.3646,165.4278,12939.0
2020-08-11 11:15:00,183.22,184.07,183.21,184.03,14071.0,165.3917,166.159,165.3827,166.1229,14071.0
2020-08-11 11:20:00,183.91,184.03,183.55,183.79,21134.0,166.0145,166.1229,165.6896,165.9062,21134.0
2020-08-11 11:25:00,183.91,183.91,183.47,183.47,8774.0,166.0145,166.0145,165.6174,165.6174,8774.0
2020-08-11 11:30:00,183.5,183.55,183.04,183.29,9671.0,165.6444,165.6896,165.2292,165.4549,9671.0
2020-08-11 11:35:00,183.19,183.45,183.14,183.14,11312.0,165.3646,165.5993,165.3195,165.3195,11312.0
2020-08-11 11:40:00,183.28,183.38,183.08,183.27,7540.0,165.4459,165.5361,165.2653,165.4368,7540.0
2020-08-11 11:45:00,183.11,183.21,182.86,183.04,5445.0,165.2924,165.3827,165.0667,165.2292,5445.0
2020-08-11 11:50:00,183.03,183.16,182.93,183.1,6655.0,165.2202,165.3375,165.1299,165.2834,6655.0
2020-08-11 11:55:00,183.05,183.1,182.82,182.83,8773.0,165.2382,165.2834,165.0306,165.0396,8773.0
2020-08-11 12:00:00,182.84,182.84,182.45,182.6,11356.0,165.0487,165.0487,164.6966,164.832,11356.0
2020-08-11 12:05:00,182.55,182.87,182.49,182.71,4802.0,164.7869,165.0757,164.7327,164.9313,4802.0
2020-08-11 12:10:00,182.69,182.98,182.69,182.82,8435.0,164.9133,165.175,164.9133,165.0306,8435.0
2020-08-11 12:15:00,182.78,182.91,182.64,182.78,12717.0,164.9945,165.1119,164.8681,164.9945,12717.0
2020-08-11 12:20:00,182.81,182.81,182.52,182.66,9693.0,165.0216,165.0216,164.7598,164.8862,9693.0
2020-08-11 12:25:00,182.71,182.86,182.65,182.71,4158.0,164.9313,165.0667,164.8772,164.9313,4158.0
2020-08-11 12:30:00,182.69,182.82,182.47,182.48,7139.0,164.9133,165.0306,164.7147,164.7237,7139.0
2020-08-11 12:35:00,182.52,182.71,182.43,182.48,4815.0,164.7598,164.9313,164.6786,164.7237,4815.0
2020-08-11 12:40:00,182.44,182.51,182.16,182.17,19966.0,164.6876,164.7508,164.4348,164.4439,19966.0
2020-08-11 12:45:00,182.17,182.67,182.11,182.53,50307.0,164.4439,164.8952,164.3897,164.7688,50307.0
2020-08-11 12:50:00,182.56,182.8,182.4,182.78,9855.0,164.7959,165.0126,164.6515,164.9945,9855.0
2020-08-11 12:55:00,182.81,182.86,182.56,182.83,6697.0,165.0216,165.0667,164.7959,165.0396,6697.0
2020-08-11 13:00:00,182.81,183.04,182.8,182.97,7598.0,165.0216,165.2292,165.0126,165.166,7598.0
2020-08-11 13:05:00,183.0,183.2,182.89,183.2,5992.0,165.1931,165.3736,165.0938,165.3736,5992.0
2020-08-11 13:10:00,183.21,183.33,183.07,183.21,10017.0,165.3827,165.491,165.2563,165.3827,10017.0
2020-08-11 13:15:00,183.19,183.4,183.05,183.4,8722.0,165.3646,165.5542,165.2382,165.5542,8722.0
2020-08-11 13:20:00,183.39,183.7,183.34,183.59,6128.0,165.5451,165.825,165.5,165.7257,6128.0
2020-08-11 13:25:00,183.57,184.11,183.57,183.83,14402.0,165.7076,166.1951,165.7076,165.9423,14402.0
2020-08-11 13:30:00,183.91,184.34,183.77,184.31,15055.0,166.0145,166.4027,165.8882,166.3756,15055.0
2020-08-11 13:35:00,184.38,184.71,184.32,184.62,13708.0,166.4388,166.7367,166.3847,166.6555,13708.0
2020-08-11 13:40:00,184.55,184.68,184.35,184.43,12292.0,166.5923,166.7096,166.4117,166.484,12292.0
2020-08-11 13:45:00,184.45,184.54,184.36,184.44,6917.0,166.502,166.5832,166.4208,166.493,6917.0
2020-08-11 13:50:00,184.41,184.48,184.2,184.2,10350.0,166.4659,166.5291,166.2763,166.2763,10350.0
2020-08-11 13:55:00,184.13,184.4,184.04,184.28,9990.0,166.2131,166.4569,166.1319,166.3485,9990.0
2020-08-11 14:00:00,184.17,184.42,184.16,184.35,8246.0,166.2493,166.4749,166.2402,166.4117,8246.0
2020-08-11 14:05:00,184.45,184.51,184.34,184.34,7997.0,166.502,166.5562,166.4027,166.4027,7997.0
2020-08-11 14:10:00,184.29,184.5,184.21,184.46,5463.0,166.3576,166.5471,166.2854,166.511,5463.0
2020-08-11 14:15:00,184.43,184.43,184.15,184.32,8452.0,166.484,166.484,166.2312,166.3847,8452.0
2020-08-11 14:20:00,184.35,184.39,184.12,184.18,6215.0,166.4117,166.4478,166.2041,166.2583,6215.0
2020-08-11 14:25:00,184.14,184.31,183.93,184.11,5963.0,166.2222,166.3756,166.0326,166.1951,5963.0
2020-08-11 14:30:00,184.09,184.23,183.8,183.8,11266.0,166.177,166.3034,165.9153,165.9153,11266.0
2020-08-11 14:35:00,183.78,183.78,183.21,183.33,9203.0,165.8972,165.8972,165.3827,165.491,9203.0
2020-08-11 14:40:00,183.31,183.6,183.18,183.53,8337.0,165.4729,165.7347,165.3556,165.6715,8337.0
2020-08-11 14:45:00,183.52,183.53,183.18,183.18,8669.0,165.6625,165.6715,165.3556,165.3556,8669.0
2020-08-11 14:50:00,183.12,183.24,183.04,183.18,11299.0,165.3014,165.4097,165.2292,165.3556,11299.0
2020-08-11 14:55:00,183.16,183.36,183.0,183.18,8523.0,165.3375,165.5181,165.1931,165.3556,8523.0
2020-08-11 15:00:00,183.21,183.35,183.05,183.28,10618.0,165.3827,165.509,165.2382,165.4459,10618.0
2020-08-11 15:05:00,183.31,183.52,183.23,183.3,10955.0,165.4729,165.6625,165.4007,165.4639,10955.0
2020-08-11 15:10:00,183.27,183.64,183.26,183.38,14336.0,165.4368,165.7708,165.4278,165.5361,14336.0
2020-08-11 15:15:00,183.18,183.2,181.91,181.91,17276.0,165.3556,165.3736,164.2092,164.2092,17276.0
2020-08-11 15:20:00,182.02,182.4,181.89,181.89,9639.0,164.3085,164.6515,164.1911,164.1911,9639.0
2020-08-11 15:25:00,181.98,182.7,181.98,182.64,10813.0,164.2723,164.9223,164.2723,164.8681,10813.0
2020-08-11 15:30:00,182.63,182.66,181.88,182.03,13640.0,164.8591,164.8862,164.1821,164.3175,13640.0
2020-08-11 15:35:00,182.02,182.04,181.52,181.75,22585.0,164.3085,164.3265,163.8571,164.0647,22585.0
2020-08-11 15:40:00,181.88,182.01,181.67,181.94,14110.0,164.1821,164.2994,163.9925,164.2362,14110.0
2020-08-11 15:45:00,182.0,182.01,181.21,181.3,18375.0,164.2904,164.2994,163.5773,163.6585,18375.0
2020-08-11 15:50:00,181.0,181.16,180.62,180.71,35911.0,163.3877,163.5321,163.0447,163.1259,35911.0
2020-08-11 15:55:00,180.64,180.99,180.58,180.64,85230.0,163.0627,163.3787,163.0086,163.0627,85230.0
2020-08-12 09:30:00,183.31,183.34,181.51,181.72,55312.0,165.4729,165.5,163.8481,164.0376,55312.0
2020-08-12 09:35:00,181.74,182.87,181.3,182.87,23249.0,164.0557,165.0757,163.6585,165.0757,23249.0
2020-08-12 09:40:00,182.7,183.57,182.55,183.39,35895.0,164.9223,165.7076,164.7869,165.5451,35895.0
2020-08-12 09:45:00,183.23,183.74,182.41,182.54,27570.0,165.4007,165.8611,164.6605,164.7779,27570.0
2020-08-12 09:50:00,182.61,183.25,182.57,183.01,16885.0,164.841,165.4188,164.8049,165.2021,16885.0
2020-08-12 09:55:00,182.98,183.96,182.98,183.86,18827.0,165.175,166.0597,165.175,165.9694,18827.0
2020-08-12 10:00:00,183.74,184.13,183.69,184.13,19331.0,165.8611,166.2131,165.816,166.2131,19331.0
2020-08-12 10:05:00,184.12,184.33,183.76,183.92,15930.0,166.2041,166.3937,165.8791,166.0236,15930.0
2020-08-12 10:10:00,183.97,184.03,183.63,183.93,9720.0,166.0687,166.1229,165.7618,166.0326,9720.0
2020-08-12 10:15:00,183.92,184.23,183.49,184.0,19081.0,166.0236,166.3034,165.6354,166.0958,19081.0
2020-08-12 10:20:00,183.99,184.24,183.81,184.03,9815.0,166.0868,166.3124,165.9243,166.1229,9815.0
2020-08-12 10:25:00,184.03,184.13,183.61,183.77,11902.0,166.1229,166.2131,165.7437,165.8882,11902.0
2020-08-12 10:30:00,183.78,184.13,183.73,183.9,13570.0,165.8972,166.2131,165.8521,166.0055,13570.0
2020-08-12 10:35:00,183.82,183.82,183.34,183.58,9478.0,165.9333,165.9333,165.5,165.7167,9478.0
2020-08-12 10:40:00,183.56,184.18,183.55,184.15,23662.0,165.6986,166.2583,165.6896,166.2312,23662.0
2020-08-12 10:45:00,184.17,184.44,184.17,184.25,22818.0,166.2493,166.493,166.2493,166.3215,22818.0
2020-08-12 10:50:00,184.25,184.36,183.87,184.28,16044.0,166.3215,166.4208,165.9784,166.3485,16044.0
2020-08-12 10:55:00,184.25,184.84,184.1,184.84,24147.0,166.3215,166.8541,166.1861,166.8541,24147.0
2020-08-12 11:00:00,184.74,185.29,184.63,185.21,19647.0,166.7638,167.2603,166.6645,167.1881,19647.0
2020-08-12 11:05:00,185.27,185.45,184.61,184.74,35643.0,167.2422,167.4047,166.6464,166.7638,35643.0
2020-08-12 11:10:00,184.74,184.9,184.42,184.53,38433.0,166.7638,166.9082,166.4749,166.5742,38433.0
2020-08-12 11:15:00,184.46,184.62,184.03,184.48,14437.0,166.511,166.6555,166.1229,166.5291,14437.0
2020-08-12 11:20:00,184.46,184.46,183.97,184.27,8002.0,166.511,166.511,166.0687,166.3395,8002.0
2020-08-12 11:25:00,184.32,184.4,184.1,184.13,14288.0,166.3847,166.4569,166.1861,166.2131,14288.0
2020-08-12 11:30:00,184.1,184.43,184.06,184.35,14586.0,166.1861,166.484,166.15,166.4117,14586.0
2020-08-12 11:35:00,184.32,184.43,184.08,184.42,8832.0,166.3847,166.484,166.168,166.4749,8832.0
2020-08-12 11:40:00,184.39,184.39,184.01,184.04,11463.0,166.4478,166.4478,166.1048,166.1319,11463.0
2020-08-12 11:45:00,184.13,184.53,183.81,183.84,12340.0,166.2131,166.5742,165.9243,165.9514,12340.0
2020-08-12 11:50:00,183.91,183.97,183.57,183.72,9648.0,166.0145,166.0687,165.7076,165.843,9648.0
2020-08-12 11:55:00,183.8,184.04,183.61,184.02,8543.0,165.9153,166.1319,165.7437,166.1138,8543.0
2020-08-12 12:00:00,183.97,184.02,183.81,183.92,9660.0,166.0687,166.1138,165.9243,166.0236,9660.0
2020-08-12 12:05:00,183.86,184.0,183.67,183.79,9405.0,165.9694,166.0958,165.7979,165.9062,9405.0
2020-08-12 12:10:00,183.82,184.04,183.74,183.84,15321.0,165.9333,166.1319,165.8611,165.9514,15321.0
2020-08-12 12:15:00,183.87,184.33,183.87,184.09,12203.0,165.9784,166.3937,165.9784,166.177,12203.0
2020-08-12 12:20:00,184.06,184.07,183.85,184.03,12042.0,166.15,166.159,165.9604,166.1229,12042.0
2020-08-12 12:25:00,184.0,184.23,183.94,184.06,9293.0,166.0958,166.3034,166.0416,166.15,9293.0
2020-08-12 12:30:00,184.06,184.16,184.02,184.08,5497.0,166.15,166.2402,166.1138,166.168,5497.0
2020-08-12 12:35:00,184.1,184.19,184.03,184.13,7971.0,166.1861,166.2673,166.1229,166.2131,7971.0
2020-08-12 12:40:00,184.13,184.18,183.9,184.07,13729.0,166.2131,166.2583,166.0055,166.159,13729.0
2020-08-12 12:45:00,184.12,184.13,183.98,184.1,6881.0,166.2041,166.2131,166.0777,166.1861,6881.0
2020-08-12 12:50:00,184.07,184.28,183.94,184.2,10153.0,166.159,166.3485,166.0416,166.2763,10153.0
2020-08-12 12:55:00,184.22,184.34,184.11,184.29,9127.0,166.2944,166.4027,166.1951,166.3576,9127.0
2020-08-12 13:00:00,184.32,184.36,183.93,184.1,10001.0,166.3847,166.4208,166.0326,166.1861,10001.0
2020-08-12 13:05:00,184.06,184.14,183.66,183.76,14405.0,166.15,166.2222,165.7889,165.8791,14405.0
2020-08-12 13:10:00,183.74,183.82,183.57,183.72,18889.0,165.8611,165.9333,165.7076,165.843,18889.0
2020-08-12 13:15:00,183.63,184.09,183.63,184.09,12993.0,165.7618,166.177,165.7618,166.177,12993.0
2020-08-12 13:20:00,184.04,184.11,183.76,183.76,10112.0,166.1319,166.1951,165.8791,165.8791,10112.0
2020-08-12 13:25:00,183.77,183.89,183.75,183.82,15489.0,165.8882,165.9965,165.8701,165.9333,15489.0
2020-08-12 13:30:00,183.79,183.95,183.53,183.53,13134.0,165.9062,166.0507,165.6715,165.6715,13134.0
2020-08-12 13:35:00,183.5,183.57,183.28,183.37,15475.0,165.6444,165.7076,165.4459,165.5271,15475.0
2020-08-12 13:40:00,183.37,183.6,183.35,183.57,12114.0,165.5271,165.7347,165.509,165.7076,12114.0
2020-08-12 13:45:00,183.6,183.75,183.53,183.66,12034.0,165.7347,165.8701,165.6715,165.7889,12034.0
2020-08-12 13:50:00,183.68,183.77,183.65,183.71,9929.0,165.8069,165.8882,165.7798,165.834,9929.0
2020-08-12 13:55:00,183.77,183.77,183.52,183.62,11742.0,165.8882,165.8882,165.6625,165.7528,11742.0
2020-08-12 14:00:00,183.62,183.69,183.53,183.61,6744.0,165.7528,165.816,165.6715,165.7437,6744.0
2020-08-12 14:05:00,183.64,183.67,183.45,183.63,9562.0,165.7708,165.7979,165.5993,165.7618,9562.0
2020-08-12 14:10:00,183.65,183.96,183.64,183.93,10257.0,165.7798,166.0597,165.7708,166.0326,10257.0
2020-08-12 14:15:00,183.94,183.95,183.85,183.9,5568.0,166.0416,166.0507,165.9604,166.0055,5568.0
2020-08-12 14:20:00,183.87,184.05,183.81,183.9,13311.0,165.9784,166.1409,165.9243,166.0055,13311.0
2020-08-12 14:25:00,183.92,183.93,183.82,183.9,8391.0,166.0236,166.0326,165.9333,166.0055,8391.0
2020-08-12 14:30:00,183.97,183.99,183.69,183.87,7819.0,166.0687,166.0868,165.816,165.9784,7819.0
2020-08-12 14:35:00,183.95,184.13,183.93,184.12,13145.0,166.0507,166.2131,166.0326,166.2041,13145.0
2020-08-12 14:40:00,184.12,184.49,184.11,184.45,27563.0,166.2041,166.5381,166.1951,166.502,27563.0
2020-08-12 14:45:00,184.43,184.52,184.27,184.52,19651.0,166.484,166.5652,166.3395,166.5652,19651.0
2020-08-12 14:50:00,184.54,184.71,184.23,184.28,13193.0,166.5832,166.7367,166.3034,166.3485,13193.0
2020-08-12 14:55:00,184.28,184.38,184.18,184.19,16108.0,166.3485,166.4388,166.2583,166.2673,16108.0
2020-08-12 15:00:00,184.17,184.18,183.89,184.01,13945.0,166.2493,166.2583,165.9965,166.1048,13945.0
2020-08-12 15:05:00,184.08,184.21,184.02,184.12,12343.0,166.168,166.2854,166.1138,166.2041,12343.0
2020-08-12 15:10:00,184.11,184.22,183.92,183.92,17814.0,166.1951,166.2944,166.0236,166.0236,17814.0
2020-08-12 15:15:00,183.95,184.03,183.67,183.76,19707.0,166.0507,166.1229,165.7979,165.8791,19707.0
2020-08-12 15:20:00,183.77,184.1,183.66,184.02,22059.0,165.8882,166.1861,165.7889,166.1138,22059.0
2020-08-12 15:25:00,184.04,184.45,184.02,184.45,15127.0,166.1319,166.502,166.1138,166.502,15127.0
2020-08-12 15:30:00,184.42,184.42,183.67,183.71,17301.0,166.4749,166.4749,165.7979,165.834,17301.0
2020-08-12 15:35:00,183.67,183.74,183.44,183.74,15665.0,165.7979,165.8611,165.5903,165.8611,15665.0
2020-08-12 15:40:00,183.7,183.82,183.41,183.74,24194.0,165.825,165.9333,165.5632,165.8611,24194.0
2020-08-12 15:45:00,183.68,183.68,183.13,183.25,20035.0,165.8069,165.8069,165.3104,165.4188,20035.0
2020-08-12 15:50:00,183.34,183.4,182.91,182.92,29016.0,165.5,165.5542,165.1119,165.1209,29016.0
2020-08-12 15:55:00,182.95,183.17,182.79,183.17,77015.0,165.148,165.3466,165.0035,165.3466,77015.0
2020-08-13 09:30:00,181.13,181.54,180.15,181.15,27526.0,163.5051,163.8752,162.6204,163.5231,27526.0
2020-08-13 09:35:00,181.31,182.66,181.02,182.53,17692.0,163.6675,164.8862,163.4058,164.7688,17692.0
2020-08-13 09:40:00,182.5,183.47,182.39,183.47,17848.0,164.7418,165.6174,164.6425,165.6174,17848.0
2020-08-13 09:45:00,183.46,184.13,183.45,183.94,13011.0,165.6083,166.2131,165.5993,166.0416,13011.0
2020-08-13 09:50:00,183.96,184.58,183.96,184.46,9136.0,166.0597,166.6194,166.0597,166.511,9136.0
2020-08-13 09:55:00,184.52,184.53,183.79,184.16,12342.0,166.5652,166.5742,165.9062,166.2402,12342.0
2020-08-13 10:00:00,184.11,184.41,184.01,184.2,8153.0,166.1951,166.4659,166.1048,166.2763,8153.0
2020-08-13 10:05:00,184.18,184.28,183.98,184.18,7596.0,166.2583,166.3485,166.0777,166.2583,7596.0
2020-08-13 10:10:00,184.14,184.44,183.89,184.04,9564.0,166.2222,166.493,165.9965,166.1319,9564.0
2020-08-13 10:15:00,183.99,184.44,183.86,184.36,9431.0,166.0868,166.493,165.9694,166.4208,9431.0
2020-08-13 10:20:00,184.31,184.41,183.84,184.09,9060.0,166.3756,166.4659,165.9514,166.177,9060.0
2020-08-13 10:25:00,184.04,184.46,184.04,184.16,8889.0,166.1319,166.511,166.1319,166.2402,8889.0
2020-08-13 10:30:00,184.12,184.18,183.86,183.92,10264.0,166.2041,166.2583,165.9694,166.0236,10264.0
2020-08-13 10:35:00,183.92,184.16,183.88,184.1,23773.0,166.0236,166.2402,165.9875,166.1861,23773.0
2020-08-13 10:40:00,184.1,184.2,183.88,184.1,10266.0,166.1861,166.2763,165.9875,166.1861,10266.0
2020-08-13 10:45:00,184.08,184.11,183.77,183.78,8873.0,166.168,166.1951,165.8882,165.8972,8873.0
2020-08-13 10:50:00,183.84,184.02,183.78,183.87,6450.0,165.9514,166.1138,165.8972,165.9784,6450.0
2020-08-13 10:55:00,183.85,183.97,183.74,183.78,6829.0,165.9604,166.0687,165.8611,165.8972,6829.0
2020-08-13 11:00:00,183.76,183.76,183.13,183.18,6551.0,165.8791,165.8791,165.3104,165.3556,6551.0
2020-08-13 11:05:00,183.13,183.3,182.74,182.8,9519.0,165.3104,165.4639,164.9584,165.0126,9519.0
2020-08-13 11:10:00,182.72,183.0,182.61,182.9,6916.0,164.9403,165.1931,164.841,165.1028,6916.0
2020-08-13 11:15:00,182.94,182.95,182.75,182.75,6221.0,165.1389,165.148,164.9674,164.9674,6221.0
2020-08-13 11:20:00,182.7,182.81,182.65,182.66,9373.0,164.9223,165.0216,164.8772,164.8862,9373.0
2020-08-13 11:25:00,182.63,182.69,182.54,182.62,5988.0,164.8591,164.9133,164.7779,164.8501,5988.0
2020-08-13 11:30:00,182.6,182.6,182.38,182.44,7040.0,164.832,164.832,164.6334,164.6876,7040.0
2020-08-13 11:35:00,182.48,182.54,182.3,182.36,5219.0,164.7237,164.7779,164.5612,164.6154,5219.0
2020-08-13 11:40:00,182.5,182.8,182.44,182.45,9488.0,164.7418,165.0126,164.6876,164.6966,9488.0
2020-08-13 11:45:00,182.48,182.68,182.37,182.37,6066.0,164.7237,164.9042,164.6244,164.6244,6066.0
2020-08-13 11:50:00,182.41,182.74,182.41,182.74,3811.0,164.6605,164.9584,164.6605,164.9584,3811.0
2020-08-13 11:55:00,182.72,182.85,182.68,182.85,4955.0,164.9403,165.0577,164.9042,165.0577,4955.0
2020-08-13 12:00:00,182.85,183.1,182.84,183.1,10545.0,165.0577,165.2834,165.0487,165.2834,10545.0
2020-08-13 12:05:00,183.1,183.3,183.0,183.18,12082.0,165.2834,165.4639,165.1931,165.3556,12082.0
2020-08-13 12:10:00,183.19,183.28,183.08,183.25,9688.0,165.3646,165.4459,165.2653,165.4188,9688.0
2020-08-13 12:15:00,183.26,183.26,182.81,182.99,9240.0,165.4278,165.4278,165.0216,165.1841,9240.0
2020-08-13 12:20:00,183.01,183.01,182.85,182.98,4020.0,165.2021,165.2021,165.0577,165.175,4020.0
2020-08-13 12:25:00,182.98,183.16,182.97,183.16,4414.0,165.175,165.3375,165.166,165.3375,4414.0
2020-08-13 12:30:00,183.15,183.4,183.14,183.26,7382.0,165.3285,165.5542,165.3195,165.4278,7382.0
2020-08-13 12:35:00,183.28,183.49,183.13,183.48,4753.0,165.4459,165.6354,165.3104,165.6264,4753.0
2020-08-13 12:40:00,183.45,183.5,183.01,183.01,19271.0,165.5993,165.6444,165.2021,165.2021,19271.0
2020-08-13 12:45:00,182.92,182.93,182.83,182.84,4278.0,165.1209,165.1299,165.0396,165.0487,4278.0
2020-08-13 12:50:00,182.79,182.94,182.76,182.77,5206.0,165.0035,165.1389,164.9765,164.9855,5206.0
2020-08-13 12:55:00,182.75,182.83,182.59,182.59,6383.0,164.9674,165.0396,164.823,164.823,6383.0
2020-08-13 13:00:00,182.61,182.93,182.61,182.81,6446.0,164.841,165.1299,164.841,165.0216,6446.0
2020-08-13 13:05:00,182.82,183.0,182.74,182.77,6500.0,165.0306,165.1931,164.9584,164.9855,6500.0
2020-08-13 13:10:00,182.77,182.8,182.41,182.42,9598.0,164.9855,165.0126,164.6605,164.6695,9598.0
2020-08-13 13:15:00,182.43,182.59,182.21,182.58,10877.0,164.6786,164.823,164.48,164.814,10877.0
2020-08-13 13:20:00,182.72,182.72,182.37,182.37,5517.0,164.9403,164.9403,164.6244,164.6244,5517.0
2020-08-13 13:25:00,182.37,182.51,182.34,182.39,3742.0,164.6244,164.7508,164.5973,164.6425,3742.0
2020-08-13 13:30:00,182.4,182.43,181.93,182.09,5712.0,164.6515,164.6786,164.2272,164.3716,5712.0
2020-08-13 13:35:00,182.09,182.25,182.09,182.14,4121.0,164.3716,164.5161,164.3716,164.4168,4121.0
2020-08-13 13:40:00,182.14,182.16,181.76,181.76,10474.0,164.4168,164.4348,164.0738,164.0738,10474.0
2020-08-13 13:45:00,181.78,181.93,181.77,181.91,7844.0,164.0918,164.2272,164.0828,164.2092,7844.0
2020-08-13 13:50:00,181.88,181.88,181.66,181.73,8030.0,164.1821,164.1821,163.9835,164.0467,8030.0
2020-08-13 13:55:00,181.75,181.76,181.59,181.74,25690.0,164.0647,164.0738,163.9203,164.0557,25690.0
2020-08-13 14:00:00,181.74,181.85,181.65,181.83,9657.0,164.0557,164.155,163.9745,164.1369,9657.0
2020-08-13 14:05:00,181.8,181.9,181.6,181.63,9974.0,164.1099,164.2001,163.9293,163.9564,9974.0
2020-08-13 14:10:00,181.61,181.61,181.16,181.16,17288.0,163.9384,163.9384,163.5321,163.5321,17288.0
2020-08-13 14:15:00,181.18,181.18,180.84,180.97,12057.0,163.5502,163.5502,163.2433,163.3606,12057.0
2020-08-13 14:20:00,180.96,181.2,180.83,181.2,11831.0,163.3516,163.5682,163.2343,163.5682,11831.0
2020-08-13 14:25:00,181.18,181.2,180.92,181.03,8570.0,163.5502,163.5682,163.3155,163.4148,8570.0
2020-08-13 14:30:00,181.06,181.09,180.77,180.83,5278.0,163.4419,163.469,163.1801,163.2343,5278.0
2020-08-13 14:35:00,180.87,181.06,180.78,181.01,10135.0,163.2704,163.4419,163.1891,163.3967,10135.0
2020-08-13 14:40:00,181.01,181.15,180.71,180.94,10332.0,163.3967,163.5231,163.1259,163.3335,10332.0
2020-08-13 14:45:00,181.08,181.1,180.8,180.81,11118.0,163.4599,163.478,163.2072,163.2162,11118.0
2020-08-13 14:50:00,180.73,180.73,180.27,180.47,15479.0,163.144,163.144,162.7287,162.9093,15479.0
2020-08-13 14:55:00,180.52,180.52,180.23,180.38,14212.0,162.9544,162.9544,162.6926,162.828,14212.0
2020-08-13 15:00:00,180.38,180.74,180.38,180.46,40164.0,162.828,163.153,162.828,162.9003,40164.0
2020-08-13 15:05:00,180.54,180.75,180.37,180.42,15815.0,162.9725,163.162,162.819,162.8641,15815.0
2020-08-13 15:10:00,180.47,180.71,180.24,180.6,18307.0,162.9093,163.1259,162.7017,163.0266,18307.0
2020-08-13 15:15:00,180.64,181.17,180.48,181.02,17086.0,163.0627,163.5412,162.9183,163.4058,17086.0
2020-08-13 15:20:00,181.07,181.49,181.03,181.33,12583.0,163.4509,163.83,163.4148,163.6856,12583.0
2020-08-13 15:25:00,181.33,181.46,181.19,181.37,13133.0,163.6856,163.8029,163.5592,163.7217,13133.0
2020-08-13 15:30:00,181.37,181.52,181.33,181.4,15128.0,163.7217,163.8571,163.6856,163.7488,15128.0
2020-08-13 15:35:00,181.45,181.59,181.33,181.33,18458.0,163.7939,163.9203,163.6856,163.6856,18458.0
2020-08-13 15:40:00,181.37,181.43,181.18,181.38,17453.0,163.7217,163.7759,163.5502,163.7307,17453.0
2020-08-13 15:45:00,181.35,181.41,180.82,181.16,23928.0,163.7037,163.7578,163.2252,163.5321,23928.0
2020-08-13 15:50:00,181.07,181.18,180.85,180.85,26298.0,163.4509,163.5502,163.2523,163.2523,26298.0
2020-08-13 15:55:00,180.8,181.02,180.44,181.02,54148.0,163.2072,163.4058,162.8822,163.4058,54148.0
2020-08-14 09:30:00,178.68,179.25,178.16,179.18,26210.0,161.2935,161.808,160.8241,161.7448,26210.0
2020-08-14 09:35:00,179.74,180.03,179.5,179.84,9534.0,162.2503,162.5121,162.0337,162.3406,9534.0
2020-08-14 09:40:00,179.78,180.24,179.78,180.24,4781.0,162.2864,162.7017,162.2864,162.7017,4781.0
2020-08-14 09:45:00,180.34,180.57,180.13,180.32,8991.0,162.7919,162.9995,162.6024,162.7739,8991.0
2020-08-14 09:50:00,180.47,180.71,180.41,180.67,9455.0,162.9093,163.1259,162.8551,163.0898,9455.0
2020-08-14 09:55:00,180.65,180.68,180.32,180.37,10197.0,163.0718,163.0988,162.7739,162.819,10197.0
2020-08-14 10:00:00,180.37,180.42,179.77,180.42,65723.0,162.819,162.8641,162.2774,162.8641,65723.0
2020-08-14 10:05:00,180.4,181.35,180.4,181.35,6174.0,162.8461,163.7037,162.8461,163.7037,6174.0
2020-08-14 10:10:00,181.43,181.6,181.28,181.28,6226.0,163.7759,163.9293,163.6405,163.6405,6226.0
2020-08-14 10:15:00,181.33,181.7,180.83,181.36,8220.0,163.6856,164.0196,163.2343,163.7127,8220.0
2020-08-14 10:20:00,181.4,181.84,181.3,181.79,9154.0,163.7488,164.146,163.6585,164.1008,9154.0
2020-08-14 10:25:00,181.88,182.03,181.64,181.67,27934.0,164.1821,164.3175,163.9654,163.9925,27934.0
2020-08-14 10:30:00,181.66,182.04,181.65,181.78,10619.0,163.9835,164.3265,163.9745,164.0918,10619.0
2020-08-14 10:35:00,181.86,181.95,181.69,181.7,5031.0,164.164,164.2453,164.0106,164.0196,5031.0
2020-08-14 10:40:00,181.71,181.77,181.6,181.69,4554.0,164.0286,164.0828,163.9293,164.0106,4554.0
2020-08-14 10:45:00,181.65,181.86,181.58,181.75,7516.0,163.9745,164.164,163.9113,164.0647,7516.0
2020-08-14 10:50:00,181.8,181.85,181.58,181.68,8059.0,164.1099,164.155,163.9113,164.0015,8059.0
2020-08-14 10:55:00,181.65,181.72,181.44,181.45,18543.0,163.9745,164.0376,163.7849,163.7939,18543.0
2020-08-14 11:00:00,181.44,181.54,181.31,181.54,4443.0,163.7849,163.8752,163.6675,163.8752,4443.0
2020-08-14 11:05:00,181.58,181.87,181.52,181.57,6888.0,163.9113,164.1731,163.8571,163.9022,6888.0
2020-08-14 11:10:00,181.6,181.66,181.51,181.52,4945.0,163.9293,163.9835,163.8481,163.8571,4945.0
2020-08-14 11:15:00,181.52,181.7,181.41,181.7,5330.0,163.8571,164.0196,163.7578,164.0196,5330.0
2020-08-14 11:20:00,181.72,181.75,181.58,181.75,7825.0,164.0376,164.0647,163.9113,164.0647,7825.0
2020-08-14 11:25:00,181.75,181.78,181.59,181.69,17836.0,164.0647,164.0918,163.9203,164.0106,17836.0
2020-08-14 11:30:00,181.73,181.87,181.65,181.73,25283.0,164.0467,164.1731,163.9745,164.0467,25283.0
2020-08-14 11:35:00,181.75,181.97,181.72,181.9,16573.0,164.0647,164.2633,164.0376,164.2001,16573.0
2020-08-14 11:40:00,181.84,182.53,181.83,182.53,10620.0,164.146,164.7688,164.1369,164.7688,10620.0
2020-08-14 11:45:00,182.49,182.78,182.43,182.52,58094.0,164.7327,164.9945,164.6786,164.7598,58094.0
2020-08-14 11:50:00,182.61,182.7,182.48,182.62,3834.0,164.841,164.9223,164.7237,164.8501,3834.0
2020-08-14 11:55:00,182.69,183.01,182.69,183.01,3343.0,164.9133,165.2021,164.9133,165.2021,3343.0
2020-08-14 12:00:00,183.01,183.01,182.75,182.79,3777.0,165.2021,165.2021,164.9674,165.0035,3777.0
2020-08-14 12:05:00,182.88,183.0,182.74,182.96,3844.0,165.0848,165.1931,164.9584,165.157,3844.0
2020-08-14 12:10:00,182.96,183.23,182.96,183.06,7730.0,165.157,165.4007,165.157,165.2473,7730.0
2020-08-14 12:15:00,183.13,183.24,182.97,182.97,4449.0,165.3104,165.4097,165.166,165.166,4449.0
2020-08-14 12:20:00,183.0,183.02,182.71,182.72,4888.0,165.1931,165.2112,164.9313,164.9403,4888.0
2020-08-14 12:25:00,182.74,182.74,182.6,182.72,2022.0,164.9584,164.9584,164.832,164.9403,2022.0
2020-08-14 12:30:00,182.67,182.67,182.51,182.51,3113.0,164.8952,164.8952,164.7508,164.7508,3113.0
2020-08-14 12:35:00,182.53,182.6,182.28,182.28,3334.0,164.7688,164.832,164.5432,164.5432,3334.0
2020-08-14 12:40:00,182.33,182.35,182.0,182.08,4461.0,164.5883,164.6063,164.2904,164.3626,4461.0
2020-08-14 12:45:00,182.09,182.16,181.86,181.94,3047.0,164.3716,164.4348,164.164,164.2362,3047.0
2020-08-14 12:50:00,181.97,181.97,181.78,181.86,1726.0,164.2633,164.2633,164.0918,164.164,1726.0
2020-08-14 12:55:00,181.92,182.04,181.91,181.93,5038.0,164.2182,164.3265,164.2092,164.2272,5038.0
2020-08-14 13:00:00,181.86,181.94,181.71,181.88,2530.0,164.164,164.2362,164.0286,164.1821,2530.0
2020-08-14 13:05:00,181.88,182.08,181.88,182.04,1219.0,164.1821,164.3626,164.1821,164.3265,1219.0
2020-08-14 13:10:00,182.13,182.33,182.13,182.25,4002.0,164.4078,164.5883,164.4078,164.5161,4002.0
2020-08-14 13:15:00,182.27,182.38,182.18,182.21,3919.0,164.5341,164.6334,164.4529,164.48,3919.0
2020-08-14 13:20:00,182.23,182.32,182.18,182.25,1928.0,164.498,164.5793,164.4529,164.5161,1928.0
2020-08-14 13:25:00,182.25,182.55,182.21,182.47,2990.0,164.5161,164.7869,164.48,164.7147,2990.0
2020-08-14 13:30:00,182.47,182.65,182.44,182.65,1410.0,164.7147,164.8772,164.6876,164.8772,1410.0
2020-08-14 13:35:00,182.67,183.03,182.63,182.85,5571.0,164.8952,165.2202,164.8591,165.0577,5571.0
2020-08-14 13:40:00,182.87,182.98,182.83,182.93,6305.0,165.0757,165.175,165.0396,165.1299,6305.0
2020-08-14 13:45:00,182.95,183.17,182.91,183.17,6994.0,165.148,165.3466,165.1119,165.3466,6994.0
2020-08-14 13:50:00,183.14,183.23,183.0,183.07,4871.0,165.3195,165.4007,165.1931,165.2563,4871.0
2020-08-14 13:55:00,183.0,183.05,182.87,182.9,4989.0,165.1931,165.2382,165.0757,165.1028,4989.0
2020-08-14 14:00:00,182.9,183.16,182.83,183.11,4654.0,165.1028,165.3375,165.0396,165.2924,4654.0
2020-08-14 14:05:00,183.16,183.16,183.0,183.05,4368.0,165.3375,165.3375,165.1931,165.2382,4368.0
2020-08-14 14:10:00,183.09,183.09,182.86,183.0,6448.0,165.2743,165.2743,165.0667,165.1931,6448.0
2020-08-14 14:15:00,182.99,183.15,182.96,183.15,4834.0,165.1841,165.3285,165.157,165.3285,4834.0
2020-08-14 14:20:00,183.17,183.24,183.09,183.2,4152.0,165.3466,165.4097,165.2743,165.3736,4152.0
2020-08-14 14:25:00,183.19,183.19,182.89,183.02,7531.0,165.3646,165.3646,165.0938,165.2112,7531.0
2020-08-14 14:30:00,183.02,183.05,182.75,182.75,5946.0,165.2112,165.2382,164.9674,164.9674,5946.0
2020-08-14 14:35:00,182.7,182.75,182.61,182.75,3598.0,164.9223,164.9674,164.841,164.9674,3598.0
2020-08-14 14:40:00,182.71,182.83,182.7,182.78,3648.0,164.9313,165.0396,164.9223,164.9945,3648.0
2020-08-14 14:45:00,182.79,182.83,182.63,182.65,5372.0,165.0035,165.0396,164.8591,164.8772,5372.0
2020-08-14 14:50:00,182.7,182.72,182.41,182.44,5600.0,164.9223,164.9403,164.6605,164.6876,5600.0
2020-08-14 14:55:00,182.45,182.54,182.26,182.44,5640.0,164.6966,164.7779,164.5251,164.6876,5640.0
2020-08-14 15:00:00,182.46,182.71,182.44,182.68,7407.0,164.7056,164.9313,164.6876,164.9042,7407.0
2020-08-14 15:05:00,182.68,182.82,182.55,182.6,11530.0,164.9042,165.0306,164.7869,164.832,11530.0
2020-08-14 15:10:00,182.66,182.66,182.52,182.56,10317.0,164.8862,164.8862,164.7598,164.7959,10317.0
2020-08-14 15:15:00,182.57,182.76,182.56,182.58,10002.0,164.8049,164.9765,164.7959,164.814,10002.0
2020-08-14 15:20:00,182.58,182.66,182.39,182.41,10526.0,164.814,164.8862,164.6425,164.6605,10526.0
2020-08-14 15:25:00,182.45,182.7,182.45,182.67,10147.0,164.6966,164.9223,164.6966,164.8952,10147.0
2020-08-14 15:30:00,182.66,182.67,182.41,182.46,13218.0,164.8862,164.8952,164.6605,164.7056,13218.0
2020-08-14 15:35:00,182.46,182.46,182.0,182.25,9742.0,164.7056,164.7056,164.2904,164.5161,9742.0
2020-08-14 15:40:00,182.24,182.4,182.08,182.38,15737.0,164.507,164.6515,164.3626,164.6334,15737.0
2020-08-14 15:45:00,182.37,182.63,182.11,182.12,18049.0,164.6244,164.8591,164.3897,164.3987,18049.0
2020-08-14 15:50:00,182.01,182.49,182.01,182.46,17036.0,164.2994,164.7327,164.2994,164.7056,17036.0
2020-08-14 15:55:00,182.36,182.63,182.21,182.58,45695.0,164.6154,164.8591,164.48,164.814,45695.0
2020-08-17 09:30:00,182.84,185.11,182.69,185.05,35316.0,165.0487,167.0978,164.9133,167.0436,35316.0
2020-08-17 09:35:00,185.02,185.16,183.61,183.93,17310.0,167.0165,167.1429,165.7437,166.0326,17310.0
2020-08-17 09:40:00,183.95,183.95,183.14,183.15,22530.0,166.0507,166.0507,165.3195,165.3285,22530.0
2020-08-17 09:45:00,183.25,183.43,183.03,183.31,9779.0,165.4188,165.5813,165.2202,165.4729,9779.0
2020-08-17 09:50:00,183.35,183.35,182.6,182.74,12368.0,165.509,165.509,164.832,164.9584,12368.0
2020-08-17 09:55:00,182.81,182.84,182.37,182.49,12746.0,165.0216,165.0487,164.6244,164.7327,12746.0
2020-08-17 10:00:00,182.49,182.51,181.63,181.64,25851.0,164.7327,164.7508,163.9564,163.9654,25851.0
2020-08-17 10:05:00,181.43,181.9,181.11,181.9,15114.0,163.7759,164.2001,163.487,164.2001,15114.0
2020-08-17 10:10:00,181.78,182.15,181.49,181.79,12462.0,164.0918,164.4258,163.83,164.1008,12462.0
2020-08-17 10:15:00,181.79,181.99,181.49,181.49,14013.0,164.1008,164.2814,163.83,163.83,14013.0
2020-08-17 10:20:00,181.56,181.97,181.51,181.91,11582.0,163.8932,164.2633,163.8481,164.2092,11582.0
2020-08-17 10:25:00,181.84,181.91,181.55,181.82,8534.0,164.146,164.2092,163.8842,164.1279,8534.0
2020-08-17 10:30:00,181.82,182.2,181.54,181.62,14034.0,164.1279,164.4709,163.8752,163.9474,14034.0
2020-08-17 10:35:00,181.57,181.63,180.95,181.07,19885.0,163.9022,163.9564,163.3426,163.4509,19885.0
2020-08-17 10:40:00,181.18,181.47,181.16,181.47,7331.0,163.5502,163.812,163.5321,163.812,7331.0
2020-08-17 10:45:00,181.54,182.39,181.54,182.14,10705.0,163.8752,164.6425,163.8752,164.4168,10705.0
2020-08-17 10:50:00,182.22,182.69,182.2,182.69,5449.0,164.489,164.9133,164.4709,164.9133,5449.0
2020-08-17 10:55:00,182.68,183.03,182.6,182.94,8180.0,164.9042,165.2202,164.832,165.1389,8180.0
2020-08-17 11:00:00,182.99,183.0,182.63,182.84,11236.0,165.1841,165.1931,164.8591,165.0487,11236.0
2020-08-17 11:05:00,182.86,182.93,182.71,182.86,6731.0,165.0667,165.1299,164.9313,165.0667,6731.0
2020-08-17 11:10:00,182.92,183.01,182.64,182.73,9788.0,165.1209,165.2021,164.8681,164.9494,9788.0
2020-08-17 11:15:00,182.78,183.0,182.65,182.96,7320.0,164.9945,165.1931,164.8772,165.157,7320.0
2020-08-17 11:20:00,182.96,183.14,182.88,182.92,8165.0,165.157,165.3195,165.0848,165.1209,8165.0
2020-08-17 11:25:00,183.01,183.2,182.9,183.18,4647.0,165.2021,165.3736,165.1028,165.3556,4647.0
2020-08-17 11:30:00,183.14,183.22,182.83,182.91,7310.0,165.3195,165.3917,165.0396,165.1119,7310.0
2020-08-17 11:35:00,182.95,183.13,182.7,183.13,8122.0,165.148,165.3104,164.9223,165.3104,8122.0
2020-08-17 11:40:00,183.08,183.3,183.04,183.04,9075.0,165.2653,165.4639,165.2292,165.2292,9075.0
2020-08-17 11:45:00,183.1,183.29,183.03,183.29,6422.0,165.2834,165.4549,165.2202,165.4549,6422.0
2020-08-17 11:50:00,183.32,183.32,182.8,183.11,24665.0,165.482,165.482,165.0126,165.2924,24665.0
2020-08-17 11:55:00,183.06,183.18,182.52,182.77,6937.0,165.2473,165.3556,164.7598,164.9855,6937.0
2020-08-17 12:00:00,182.72,182.73,182.38,182.52,6381.0,164.9403,164.9494,164.6334,164.7598,6381.0
2020-08-17 12:05:00,182.51,182.52,182.05,182.22,7639.0,164.7508,164.7598,164.3355,164.489,7639.0
2020-08-17 12:10:00,182.24,182.24,181.97,182.11,6081.0,164.507,164.507,164.2633,164.3897,6081.0
2020-08-17 12:15:00,182.07,182.11,181.68,181.98,6427.0,164.3536,164.3897,164.0015,164.2723,6427.0
2020-08-17 12:20:00,181.98,182.02,181.8,181.83,5705.0,164.2723,164.3085,164.1099,164.1369,5705.0
2020-08-17 12:25:00,181.82,182.0,181.59,181.78,7109.0,164.1279,164.2904,163.9203,164.0918,7109.0
2020-08-17 12:30:00,181.74,181.91,181.74,181.77,6141.0,164.0557,164.2092,164.0557,164.0828,6141.0
2020-08-17 12:35:00,181.85,181.95,181.72,181.79,5993.0,164.155,164.2453,164.0376,164.1008,5993.0
2020-08-17 12:40:00,181.84,181.97,181.84,181.97,4040.0,164.146,164.2633,164.146,164.2633,4040.0
2020-08-17 12:45:00,182.0,182.29,182.0,182.24,6114.0,164.2904,164.5522,164.2904,164.507,6114.0
2020-08-17 12:50:00,182.26,182.42,182.24,182.42,5704.0,164.5251,164.6695,164.507,164.6695,5704.0
2020-08-17 12:55:00,182.42,182.62,182.14,182.14,6697.0,164.6695,164.8501,164.4168,164.4168,6697.0
2020-08-17 13:00:00,182.15,182.39,182.14,182.39,7206.0,164.4258,164.6425,164.4168,164.6425,7206.0
2020-08-17 13:05:00,182.42,182.58,182.41,182.45,8863.0,164.6695,164.814,164.6605,164.6966,8863.0
2020-08-17 13:10:00,182.48,182.75,182.41,182.72,5307.0,164.7237,164.9674,164.6605,164.9403,5307.0
2020-08-17 13:15:00,182.74,182.74,182.57,182.74,7724.0,164.9584,164.9584,164.8049,164.9584,7724.0
2020-08-17 13:20:00,182.8,182.8,182.6,182.66,4207.0,165.0126,165.0126,164.832,164.8862,4207.0
2020-08-17 13:25:00,182.69,182.75,182.56,182.57,4358.0,164.9133,164.9674,164.7959,164.8049,4358.0
2020-08-17 13:30:00,182.54,182.57,182.32,182.38,9029.0,164.7779,164.8049,164.5793,164.6334,9029.0
2020-08-17 13:35:00,182.38,182.6,182.38,182.56,9339.0,164.6334,164.832,164.6334,164.7959,9339.0
2020-08-17 13:40:00,182.59,182.7,182.52,182.69,5505.0,164.823,164.9223,164.7598,164.9133,5505.0
2020-08-17 13:45:00,182.68,182.83,182.67,182.8,6430.0,164.9042,165.0396,164.8952,165.0126,6430.0
2020-08-17 13:50:00,182.81,182.91,182.73,182.73,6207.0,165.0216,165.1119,164.9494,164.9494,6207.0
2020-08-17 13:55:00,182.82,183.01,182.66,183.01,6991.0,165.0306,165.2021,164.8862,165.2021,6991.0
2020-08-17 14:00:00,182.98,183.11,182.59,182.77,6788.0,165.175,165.2924,164.823,164.9855,6788.0
2020-08-17 14:05:00,182.68,182.73,182.47,182.72,10859.0,164.9042,164.9494,164.7147,164.9403,10859.0
2020-08-17 14:10:00,182.71,182.98,182.68,182.93,18406.0,164.9313,165.175,164.9042,165.1299,18406.0
2020-08-17 14:15:00,182.9,182.98,182.74,182.76,11536.0,165.1028,165.175,164.9584,164.9765,11536.0
2020-08-17 14:20:00,182.75,182.8,182.45,182.57,9709.0,164.9674,165.0126,164.6966,164.8049,9709.0
2020-08-17 14:25:00,182.57,182.68,182.5,182.53,7052.0,164.8049,164.9042,164.7418,164.7688,7052.0
2020-08-17 14:30:00,182.57,182.64,182.19,182.25,9927.0,164.8049,164.8681,164.4619,164.5161,9927.0
2020-08-17 14:35:00,182.22,182.23,181.99,182.0,6233.0,164.489,164.498,164.2814,164.2904,6233.0
2020-08-17 14:40:00,182.04,182.23,182.02,182.23,5109.0,164.3265,164.498,164.3085,164.498,5109.0
2020-08-17 14:45:00,182.21,182.25,181.85,181.99,11264.0,164.48,164.5161,164.155,164.2814,11264.0
2020-08-17 14:50:00,182.03,182.12,181.98,182.08,6300.0,164.3175,164.3987,164.2723,164.3626,6300.0
2020-08-17 14:55:00,182.09,182.15,182.07,182.12,4200.0,164.3716,164.4258,164.3536,164.3987,4200.0
2020-08-17 15:00:00,182.12,182.19,181.78,181.91,9682.0,164.3987,164.4619,164.0918,164.2092,9682.0
2020-08-17 15:05:00,181.89,181.96,181.7,181.82,7538.0,164.1911,164.2543,164.0196,164.1279,7538.0
2020-08-17 15:10:00,181.8,181.98,181.8,181.94,7965.0,164.1099,164.2723,164.1099,164.2362,7965.0
2020-08-17 15:15:00,181.92,182.0,181.88,181.93,12795.0,164.2182,164.2904,164.1821,164.2272,12795.0
2020-08-17 15:20:00,181.91,181.91,181.81,181.81,11156.0,164.2092,164.2092,164.1189,164.1189,11156.0
2020-08-17 15:25:00,181.74,182.0,181.74,181.97,8993.0,164.0557,164.2904,164.0557,164.2633,8993.0
2020-08-17 15:30:00,182.06,182.14,182.03,182.12,10383.0,164.3446,164.4168,164.3175,164.3987,10383.0
2020-08-17 15:35:00,182.12,182.16,182.03,182.05,13133.0,164.3987,164.4348,164.3175,164.3355,13133.0
2020-08-17 15:40:00,182.05,182.1,182.02,182.05,17920.0,164.3355,164.3807,164.3085,164.3355,17920.0
2020-08-17 15:45:00,182.08,182.12,181.82,181.82,17534.0,164.3626,164.3987,164.1279,164.1279,17534.0
2020-08-17 15:50:00,181.81,181.82,181.47,181.51,24380.0,164.1189,164.1279,163.812,163.8481,24380.0
2020-08-17 15:55:00,181.54,181.76,181.44,181.47,55006.0,163.8752,164.0738,163.7849,163.812,55006.0
2020-08-18 09:30:00,181.55,182.64,181.55,182.23,23838.0,163.8842,164.8681,163.8842,164.498,23838.0
2020-08-18 09:35:00,182.09,182.09,180.76,180.9,14908.0,164.3716,164.3716,163.1711,163.2974,14908.0
2020-08-18 09:40:00,180.95,182.04,180.84,181.87,10567.0,163.3426,164.3265,163.2433,164.1731,10567.0
2020-08-18 09:45:00,181.99,182.1,181.44,181.44,8548.0,164.2814,164.3807,163.7849,163.7849,8548.0
2020-08-18 09:50:00,181.42,181.42,180.79,180.84,14294.0,163.7668,163.7668,163.1981,163.2433,14294.0
2020-08-18 09:55:00,180.86,181.05,180.78,180.81,11363.0,163.2613,163.4328,163.1891,163.2162,11363.0
2020-08-18 10:00:00,180.8,181.01,180.51,180.84,13886.0,163.2072,163.3967,162.9454,163.2433,13886.0
2020-08-18 10:05:00,180.77,180.77,180.38,180.43,6176.0,163.1801,163.1801,162.828,162.8732,6176.0
2020-08-18 10:10:00,180.39,180.71,180.25,180.71,5697.0,162.8371,163.1259,162.7107,163.1259,5697.0
2020-08-18 10:15:00,180.69,181.4,180.69,181.4,6090.0,163.1079,163.7488,163.1079,163.7488,6090.0
2020-08-18 10:20:00,181.37,181.5,180.92,180.93,10151.0,163.7217,163.8391,163.3155,163.3245,10151.0
2020-08-18 10:25:00,180.87,181.13,180.84,180.95,7927.0,163.2704,163.5051,163.2433,163.3426,7927.0
2020-08-18 10:30:00,180.88,180.97,180.7,180.89,7891.0,163.2794,163.3606,163.1169,163.2884,7891.0
2020-08-18 10:35:00,180.88,181.03,180.75,180.87,7656.0,163.2794,163.4148,163.162,163.2704,7656.0
2020-08-18 10:40:00,180.92,180.92,180.08,180.1,9258.0,163.3155,163.3155,162.5572,162.5753,9258.0
2020-08-18 10:45:00,180.23,180.55,180.23,180.46,4999.0,162.6926,162.9815,162.6926,162.9003,4999.0
2020-08-18 10:50:00,180.67,180.67,180.37,180.38,7253.0,163.0898,163.0898,162.819,162.828,7253.0
2020-08-18 10:55:00,180.43,180.46,180.07,180.26,8561.0,162.8732,162.9003,162.5482,162.7197,8561.0
2020-08-18 11:00:00,180.33,180.33,180.08,180.11,5799.0,162.7829,162.7829,162.5572,162.5843,5799.0
2020-08-18 11:05:00,180.03,180.28,180.01,180.13,7976.0,162.5121,162.7378,162.494,162.6024,7976.0
2020-08-18 11:10:00,180.13,180.15,179.72,179.87,8204.0,162.6024,162.6204,162.2323,162.3677,8204.0
2020-08-18 11:15:00,179.93,180.71,179.85,180.63,4408.0,162.4218,163.1259,162.3496,163.0537,4408.0
2020-08-18 11:20:00,180.87,181.14,180.73,181.02,24388.0,163.2704,163.5141,163.144,163.4058,24388.0
2020-08-18 11:25:00,180.9,180.94,180.47,180.51,26118.0,163.2974,163.3335,162.9093,162.9454,26118.0
2020-08-18 11:30:00,180.48,180.88,180.45,180.88,5387.0,162.9183,163.2794,162.8912,163.2794,5387.0
2020-08-18 11:35:00,180.77,180.77,180.48,180.55,4127.0,163.1801,163.1801,162.9183,162.9815,4127.0
2020-08-18 11:40:00,180.55,180.57,180.28,180.54,4888.0,162.9815,162.9995,162.7378,162.9725,4888.0
2020-08-18 11:45:00,180.52,180.57,180.42,180.49,3140.0,162.9544,162.9995,162.8641,162.9273,3140.0
2020-08-18 11:50:00,180.45,180.5,180.21,180.35,9913.0,162.8912,162.9364,162.6746,162.801,9913.0
2020-08-18 11:55:00,180.4,180.66,180.33,180.63,3371.0,162.8461,163.0808,162.7829,163.0537,3371.0
2020-08-18 12:00:00,180.64,180.92,180.63,180.9,5202.0,163.0627,163.3155,163.0537,163.2974,5202.0
2020-08-18 12:05:00,180.86,180.86,180.69,180.72,5208.0,163.2613,163.2613,163.1079,163.135,5208.0
2020-08-18 12:10:00,180.74,180.79,180.7,180.72,2277.0,163.153,163.1981,163.1169,163.135,2277.0
2020-08-18 12:15:00,180.88,181.18,180.81,180.99,5263.0,163.2794,163.5502,163.2162,163.3787,5263.0
2020-08-18 12:20:00,181.02,181.02,180.77,180.78,4436.0,163.4058,163.4058,163.1801,163.1891,4436.0
2020-08-18 12:25:00,180.76,181.0,180.69,180.87,3261.0,163.1711,163.3877,163.1079,163.2704,3261.0
2020-08-18 12:30:00,180.86,180.93,180.65,180.68,4096.0,163.2613,163.3245,163.0718,163.0988,4096.0
2020-08-18 12:35:00,180.71,180.73,180.51,180.69,2027.0,163.1259,163.144,162.9454,163.1079,2027.0
2020-08-18 12:40:00,180.63,180.71,180.5,180.6,2739.0,163.0537,163.1259,162.9364,163.0266,2739.0
2020-08-18 12:45:00,180.63,180.82,180.61,180.76,2291.0,163.0537,163.2252,163.0357,163.1711,2291.0
2020-08-18 12:50:00,180.74,180.97,180.74,180.95,2576.0,163.153,163.3606,163.153,163.3426,2576.0
2020-08-18 12:55:00,180.93,180.99,180.85,180.94,3164.0,163.3245,163.3787,163.2523,163.3335,3164.0
2020-08-18 13:00:00,180.96,180.97,180.78,180.86,5931.0,163.3516,163.3606,163.1891,163.2613,5931.0
2020-08-18 13:05:00,180.86,180.96,180.8,180.89,4896.0,163.2613,163.3516,163.2072,163.2884,4896.0
2020-08-18 13:10:00,180.91,181.06,180.86,181.03,8900.0,163.3065,163.4419,163.2613,163.4148,8900.0
2020-08-18 13:15:00,181.05,181.05,180.91,181.03,11018.0,163.4328,163.4328,163.3065,163.4148,11018.0
2020-08-18 13:20:00,181.0,181.0,180.88,181.0,3740.0,163.3877,163.3877,163.2794,163.3877,3740.0
2020-08-18 13:25:00,181.05,181.15,181.02,181.08,3552.0,163.4328,163.5231,163.4058,163.4599,3552.0
2020-08-18 13:30:00,181.1,181.23,181.03,181.19,2206.0,163.478,163.5953,163.4148,163.5592,2206.0
2020-08-18 13:35:00,181.2,181.59,181.19,181.59,2558.0,163.5682,163.9203,163.5592,163.9203,2558.0
2020-08-18 13:40:00,181.45,181.52,181.3,181.3,6999.0,163.7939,163.8571,163.6585,163.6585,6999.0
2020-08-18 13:45:00,181.31,181.42,181.28,181.41,5964.0,163.6675,163.7668,163.6405,163.7578,5964.0
2020-08-18 13:50:00,181.41,181.44,181.31,181.44,2430.0,163.7578,163.7849,163.6675,163.7849,2430.0
2020-08-18 13:55:00,181.4,181.52,181.39,181.39,4899.0,163.7488,163.8571,163.7398,163.7398,4899.0
2020-08-18 14:00:00,181.4,181.49,181.26,181.26,5669.0,163.7488,163.83,163.6224,163.6224,5669.0
2020-08-18 14:05:00,181.26,181.37,181.2,181.36,2745.0,163.6224,163.7217,163.5682,163.7127,2745.0
2020-08-18 14:10:00,181.43,181.46,181.37,181.37,5706.0,163.7759,163.8029,163.7217,163.7217,5706.0
2020-08-18 14:15:00,181.36,181.38,181.17,181.17,4523.0,163.7127,163.7307,163.5412,163.5412,4523.0
2020-08-18 14:20:00,181.14,181.14,180.71,181.08,9204.0,163.5141,163.5141,163.1259,163.4599,9204.0
2020-08-18 14:25:00,181.18,181.18,181.02,181.05,4426.0,163.5502,163.5502,163.4058,163.4328,4426.0
2020-08-18 14:30:00,181.05,181.16,181.03,181.06,3529.0,163.4328,163.5321,163.4148,163.4419,3529.0
2020-08-18 14:35:00,181.02,181.2,181.01,181.14,3689.0,163.4058,163.5682,163.3967,163.5141,3689.0
2020-08-18 14:40:00,181.1,181.35,181.1,181.32,2700.0,163.478,163.7037,163.478,163.6766,2700.0
2020-08-18 14:45:00,181.3,181.34,181.15,181.22,8237.0,163.6585,163.6946,163.5231,163.5863,8237.0
2020-08-18 14:50:00,181.22,181.74,181.21,181.65,15777.0,163.5863,164.0557,163.5773,163.9745,15777.0
2020-08-18 14:55:00,181.65,181.71,181.45,181.62,9183.0,163.9745,164.0286,163.7939,163.9474,9183.0
2020-08-18 15:00:00,181.66,181.66,181.15,181.19,8155.0,163.9835,163.9835,163.5231,163.5592,8155.0
2020-08-18 15:05:00,181.16,181.17,181.05,181.08,3531.0,163.5321,163.5412,163.4328,163.4599,3531.0
2020-08-18 15:10:00,181.11,181.22,181.02,181.16,5132.0,163.487,163.5863,163.4058,163.5321,5132.0
2020-08-18 15:15:00,181.24,181.24,180.87,181.01,6263.0,163.6044,163.6044,163.2704,163.3967,6263.0
2020-08-18 15:20:00,180.96,181.06,180.9,180.94,6860.0,163.3516,163.4419,163.2974,163.3335,6860.0
2020-08-18 15:25:00,180.84,181.24,180.84,181.22,5061.0,163.2433,163.6044,163.2433,163.5863,5061.0
2020-08-18 15:30:00,181.2,181.3,181.12,181.23,7333.0,163.5682,163.6585,163.496,163.5953,7333.0
2020-08-18 15:35:00,181.25,181.25,181.01,181.14,8639.0,163.6134,163.6134,163.3967,163.5141,8639.0
2020-08-18 15:40:00,181.17,181.21,181.07,181.15,9075.0,163.5412,163.5773,163.4509,163.5231,9075.0
2020-08-18 15:45:00,181.12,181.2,181.07,181.07,10697.0,163.496,163.5682,163.4509,163.4509,10697.0
2020-08-18 15:50:00,181.07,181.13,180.91,181.12,10538.0,163.4509,163.5051,163.3065,163.496,10538.0
2020-08-18 15:55:00,181.2,181.2,180.83,180.9,39279.0,163.5682,163.5682,163.2343,163.2974,39279.0
2020-08-19 09:30:00,180.42,180.77,179.99,180.52,25090.0,162.8641,163.1801,162.476,162.9544,25090.0
2020-08-19 09:35:00,180.45,180.7,180.12,180.49,10824.0,162.8912,163.1169,162.5933,162.9273,10824.0
2020-08-19 09:40:00,180.57,181.27,180.57,181.0,17159.0,162.9995,163.6314,162.9995,163.3877,17159.0
2020-08-19 09:45:00,180.99,181.1,180.75,181.07,59368.0,163.3787,163.478,163.162,163.4509,59368.0
2020-08-19 09:50:00,181.17,181.9,181.17,181.81,9830.0,163.5412,164.2001,163.5412,164.1189,9830.0
2020-08-19 09:55:00,181.82,182.17,181.65,181.82,55185.0,164.1279,164.4439,163.9745,164.1279,55185.0
2020-08-19 10:00:00,181.6,181.6,181.0,181.08,5684.0,163.9293,163.9293,163.3877,163.4599,5684.0
2020-08-19 10:05:00,181.11,181.16,180.93,180.94,5327.0,163.487,163.5321,163.3245,163.3335,5327.0
2020-08-19 10:10:00,181.0,181.08,180.67,180.95,6663.0,163.3877,163.4599,163.0898,163.3426,6663.0
2020-08-19 10:15:00,180.99,181.04,180.58,180.58,6098.0,163.3787,163.4238,163.0086,163.0086,6098.0
2020-08-19 10:20:00,180.64,180.75,180.48,180.62,6748.0,163.0627,163.162,162.9183,163.0447,6748.0
2020-08-19 10:25:00,180.59,180.98,180.57,180.98,3378.0,163.0176,163.3697,162.9995,163.3697,3378.0
2020-08-19 10:30:00,180.99,181.09,180.92,180.97,5687.0,163.3787,163.469,163.3155,163.3606,5687.0
2020-08-19 10:35:00,180.99,181.14,180.9,181.03,3026.0,163.3787,163.5141,163.2974,163.4148,3026.0
2020-08-19 10:40:00,181.09,181.36,181.07,181.36,2022.0,163.469,163.7127,163.4509,163.7127,2022.0
2020-08-19 10:45:00,181.5,181.5,181.13,181.21,2549.0,163.8391,163.8391,163.5051,163.5773,2549.0
2020-08-19 10:50:00,181.22,181.65,181.21,181.49,8697.0,163.5863,163.9745,163.5773,163.83,8697.0
2020-08-19 10:55:00,181.48,181.48,180.94,181.11,5170.0,163.821,163.821,163.3335,163.487,5170.0
2020-08-19 11:00:00,181.04,181.04,180.84,180.94,3763.0,163.4238,163.4238,163.2433,163.3335,3763.0
2020-08-19 11:05:00,180.93,181.5,180.9,181.5,7055.0,163.3245,163.8391,163.2974,163.8391,7055.0
2020-08-19 11:10:00,181.48,181.49,181.07,181.25,4412.0,163.821,163.83,163.4509,163.6134,4412.0
2020-08-19 11:15:00,181.26,181.3,181.09,181.13,5442.0,163.6224,163.6585,163.469,163.5051,5442.0
2020-08-19 11:20:00,181.06,181.42,181.05,181.42,3860.0,163.4419,163.7668,163.4328,163.7668,3860.0
2020-08-19 11:25:00,181.46,181.56,181.24,181.25,3546.0,163.8029,163.8932,163.6044,163.6134,3546.0
2020-08-19 11:30:00,181.24,181.34,181.14,181.28,6024.0,163.6044,163.6946,163.5141,163.6405,6024.0
2020-08-19 11:35:00,181.39,181.41,181.3,181.41,2564.0,163.7398,163.7578,163.6585,163.7578,2564.0
2020-08-19 11:40:00,181.44,181.49,181.3,181.31,2777.0,163.7849,163.83,163.6585,163.6675,2777.0
2020-08-19 11:45:00,181.37,181.37,181.24,181.29,1711.0,163.7217,163.7217,163.6044,163.6495,1711.0
2020-08-19 11:50:00,181.28,181.63,181.27,181.46,3266.0,163.6405,163.9564,163.6314,163.8029,3266.0
2020-08-19 11:55:00,181.51,181.52,181.35,181.36,3961.0,163.8481,163.8571,163.7037,163.7127,3961.0
2020-08-19 12:00:00,181.27,181.35,181.22,181.3,3529.0,163.6314,163.7037,163.5863,163.6585,3529.0
2020-08-19 12:05:00,181.37,181.48,181.29,181.46,2320.0,163.7217,163.821,163.6495,163.8029,2320.0
2020-08-19 12:10:00,181.46,181.55,181.38,181.53,2978.0,163.8029,163.8842,163.7307,163.8661,2978.0
2020-08-19 12:15:00,181.63,181.77,181.62,181.75,4335.0,163.9564,164.0828,163.9474,164.0647,4335.0
2020-08-19 12:20:00,181.76,181.94,181.75,181.92,3231.0,164.0738,164.2362,164.0647,164.2182,3231.0
2020-08-19 12:25:00,181.86,181.89,181.8,181.89,2751.0,164.164,164.1911,164.1099,164.1911,2751.0
2020-08-19 12:30:00,181.92,182.08,181.92,182.04,3272.0,164.2182,164.3626,164.2182,164.3265,3272.0
2020-08-19 12:35:00,182.02,182.06,181.9,181.96,3418.0,164.3085,164.3446,164.2001,164.2543,3418.0
2020-08-19 12:40:00,181.95,181.99,181.77,181.78,3266.0,164.2453,164.2814,164.0828,164.0918,3266.0
2020-08-19 12:45:00,181.86,181.94,181.86,181.89,4661.0,164.164,164.2362,164.164,164.1911,4661.0
2020-08-19 12:50:00,181.76,181.91,181.62,181.66,1898.0,164.0738,164.2092,163.9474,163.9835,1898.0
2020-08-19 12:55:00,181.68,181.81,181.68,181.72,3206.0,164.0015,164.1189,164.0015,164.0376,3206.0
2020-08-19 13:00:00,181.72,181.89,181.66,181.72,4830.0,164.0376,164.1911,163.9835,164.0376,4830.0
2020-08-19 13:05:00,181.76,181.98,181.74,181.85,5899.0,164.0738,164.2723,164.0557,164.155,5899.0
2020-08-19 13:10:00,181.82,181.99,181.79,181.93,4502.0,164.1279,164.2814,164.1008,164.2272,4502.0
2020-08-19 13:15:00,181.96,181.99,181.92,181.98,3154.0,164.2543,164.2814,164.2182,164.2723,3154.0
2020-08-19 13:20:00,182.01,182.2,181.99,182.14,4902.0,164.2994,164.4709,164.2814,164.4168,4902.0
2020-08-19 13:25:00,182.13,182.14,181.89,181.96,4723.0,164.4078,164.4168,164.1911,164.2543,4723.0
2020-08-19 13:30:00,182.03,182.03,181.66,181.77,3117.0,164.3175,164.3175,163.9835,164.0828,3117.0
2020-08-19 13:35:00,181.77,181.8,181.55,181.55,2121.0,164.0828,164.1099,163.8842,163.8842,2121.0
2020-08-19 13:40:00,181.5,181.62,181.38,181.5,6806.0,163.8391,163.9474,163.7307,163.8391,6806.0
2020-08-19 13:45:00,181.53,181.68,181.49,181.64,28030.0,163.8661,164.0015,163.83,163.9654,28030.0
2020-08-19 13:50:00,181.61,181.77,181.59,181.75,3359.0,163.9384,164.0828,163.9203,164.0647,3359.0
2020-08-19 13:55:00,181.72,181.72,181.51,181.53,2744.0,164.0376,164.0376,163.8481,163.8661,2744.0
2020-08-19 14:00:00,181.43,181.6,181.41,181.6,2468.0,163.7759,163.9293,163.7578,163.9293,2468.0
2020-08-19 14:05:00,181.61,181.61,181.35,181.5,2990.0,163.9384,163.9384,163.7037,163.8391,2990.0
2020-08-19 14:10:00,181.57,181.57,181.19,181.22,4178.0,163.9022,163.9022,163.5592,163.5863,4178.0
2020-08-19 14:15:00,181.22,181.28,181.03,181.04,4142.0,163.5863,163.6405,163.4148,163.4238,4142.0
2020-08-19 14:20:00,181.16,181.55,181.14,181.14,5727.0,163.5321,163.8842,163.5141,163.5141,5727.0
2020-08-19 14:25:00,181.17,181.27,180.92,180.92,2946.0,163.5412,163.6314,163.3155,163.3155,2946.0
2020-08-19 14:30:00,180.88,180.98,180.84,180.89,4441.0,163.2794,163.3697,163.2433,163.2884,4441.0
2020-08-19 14:35:00,180.91,180.91,180.55,180.64,2749.0,163.3065,163.3065,162.9815,163.0627,2749.0
2020-08-19 14:40:00,180.71,180.81,180.61,180.72,4385.0,163.1259,163.2162,163.0357,163.135,4385.0
2020-08-19 14:45:00,180.73,181.0,180.73,180.85,4708.0,163.144,163.3877,163.144,163.2523,4708.0
2020-08-19 14:50:00,180.87,181.16,180.85,180.95,5857.0,163.2704,163.5321,163.2523,163.3426,5857.0
2020-08-19 14:55:00,181.0,181.05,180.76,180.89,4095.0,163.3877,163.4328,163.1711,163.2884,4095.0
2020-08-19 15:00:00,180.83,181.14,180.81,181.13,10836.0,163.2343,163.5141,163.2162,163.5051,10836.0
2020-08-19 15:05:00,181.15,181.35,181.11,181.31,6844.0,163.5231,163.7037,163.487,163.6675,6844.0
2020-08-19 15:10:00,181.35,181.46,181.31,181.38,11565.0,163.7037,163.8029,163.6675,163.7307,11565.0
2020-08-19 15:15:00,181.46,181.6,181.29,181.29,7015.0,163.8029,163.9293,163.6495,163.6495,7015.0
2020-08-19 15:20:00,181.34,181.61,181.34,181.59,19949.0,163.6946,163.9384,163.6946,163.9203,19949.0
2020-08-19 15:25:00,181.55,181.55,181.36,181.41,5003.0,163.8842,163.8842,163.7127,163.7578,5003.0
2020-08-19 15:30:00,181.44,181.81,181.33,181.7,11316.0,163.7849,164.1189,163.6856,164.0196,11316.0
2020-08-19 15:35:00,181.66,181.68,181.33,181.33,8143.0,163.9835,164.0015,163.6856,163.6856,8143.0
2020-08-19 15:40:00,181.36,181.74,181.15,181.6,27691.0,163.7127,164.0557,163.5231,163.9293,27691.0
2020-08-19 15:45:00,181.59,181.64,181.07,181.17,17296.0,163.9203,163.9654,163.4509,163.5412,17296.0
2020-08-19 15:50:00,181.14,181.55,180.98,181.52,23807.0,163.5141,163.8842,163.3697,163.8571,23807.0
2020-08-19 15:55:00,181.49,181.63,181.14,181.21,70188.0,163.83,163.9564,163.5141,163.5773,70188.0
2020-08-20 09:30:00,180.26,181.29,180.12,181.07,64917.0,162.7197,163.6495,162.5933,163.4509,64917.0
2020-08-20 09:35:00,181.35,181.66,180.82,180.86,7510.0,163.7037,163.9835,163.2252,163.2613,7510.0
2020-08-20 09:40:00,180.89,181.03,180.67,180.95,4741.0,163.2884,163.4148,163.0898,163.3426,4741.0
2020-08-20 09:45:00,180.87,181.49,180.8,181.02,20837.0,163.2704,163.83,163.2072,163.4058,20837.0
2020-08-20 09:50:00,181.01,181.01,180.43,180.44,64842.0,163.3967,163.3967,162.8732,162.8822,64842.0
2020-08-20 09:55:00,180.2,180.37,180.0,180.28,3903.0,162.6656,162.819,162.485,162.7378,3903.0
2020-08-20 10:00:00,180.36,180.37,179.95,179.95,5506.0,162.81,162.819,162.4399,162.4399,5506.0
2020-08-20 10:05:00,179.95,180.18,179.69,180.06,3297.0,162.4399,162.6475,162.2052,162.5392,3297.0
2020-08-20 10:10:00,180.17,180.33,180.14,180.14,4640.0,162.6385,162.7829,162.6114,162.6114,4640.0
2020-08-20 10:15:00,180.11,180.65,180.01,180.61,6670.0,162.5843,163.0718,162.494,163.0357,6670.0
2020-08-20 10:20:00,180.6,180.68,180.16,180.24,3899.0,163.0266,163.0988,162.6294,162.7017,3899.0
2020-08-20 10:25:00,180.19,180.54,180.19,180.49,3887.0,162.6565,162.9725,162.6565,162.9273,3887.0
2020-08-20 10:30:00,180.53,180.76,180.5,180.76,2313.0,162.9634,163.1711,162.9364,163.1711,2313.0
2020-08-20 10:35:00,180.76,180.95,180.61,180.61,4914.0,163.1711,163.3426,163.0357,163.0357,4914.0
2020-08-20 10:40:00,180.69,180.8,180.4,180.4,4641.0,163.1079,163.2072,162.8461,162.8461,4641.0
2020-08-20 10:45:00,180.38,180.53,180.31,180.53,2912.0,162.828,162.9634,162.7648,162.9634,2912.0
2020-08-20 10:50:00,180.61,180.63,180.37,180.37,6815.0,163.0357,163.0537,162.819,162.819,6815.0
2020-08-20 10:55:00,180.22,180.22,179.91,180.03,5507.0,162.6836,162.6836,162.4038,162.5121,5507.0
2020-08-20 11:00:00,180.06,180.28,179.86,180.28,5246.0,162.5392,162.7378,162.3586,162.7378,5246.0
2020-08-20 11:05:00,180.35,180.43,180.24,180.24,5027.0,162.801,162.8732,162.7017,162.7017,5027.0
2020-08-20 11:10:00,180.31,180.31,180.12,180.17,3234.0,162.7648,162.7648,162.5933,162.6385,3234.0
2020-08-20 11:15:00,180.21,180.51,180.19,180.42,3602.0,162.6746,162.9454,162.6565,162.8641,3602.0
2020-08-20 11:20:00,180.42,180.43,180.19,180.29,4248.0,162.8641,162.8732,162.6565,162.7468,4248.0
2020-08-20 11:25:00,180.4,180.4,180.12,180.13,3900.0,162.8461,162.8461,162.5933,162.6024,3900.0
2020-08-20 11:30:00,180.16,180.38,180.13,180.38,5420.0,162.6294,162.828,162.6024,162.828,5420.0
2020-08-20 11:35:00,180.44,180.6,180.39,180.45,3900.0,162.8822,163.0266,162.8371,162.8912,3900.0
2020-08-20 11:40:00,180.46,180.51,180.23,180.23,4228.0,162.9003,162.9454,162.6926,162.6926,4228.0
2020-08-20 11:45:00,180.31,180.51,180.31,180.47,5905.0,162.7648,162.9454,162.7648,162.9093,5905.0
2020-08-20 11:50:00,180.51,180.56,180.24,180.24,4447.0,162.9454,162.9905,162.7017,162.7017,4447.0
2020-08-20 11:55:00,180.31,180.43,180.12,180.15,1957.0,162.7648,162.8732,162.5933,162.6204,1957.0
2020-08-20 12:00:00,180.16,180.19,179.9,179.9,5351.0,162.6294,162.6565,162.3947,162.3947,5351.0
2020-08-20 12:05:00,179.92,180.25,179.92,180.25,4586.0,162.4128,162.7107,162.4128,162.7107,4586.0
2020-08-20 12:10:00,180.19,180.19,179.87,179.91,5339.0,162.6565,162.6565,162.3677,162.4038,5339.0
2020-08-20 12:15:00,179.86,180.08,179.86,179.93,5520.0,162.3586,162.5572,162.3586,162.4218,5520.0
2020-08-20 12:20:00,179.89,179.96,179.84,179.96,2454.0,162.3857,162.4489,162.3406,162.4489,2454.0
2020-08-20 12:25:00,180.03,180.04,179.87,179.91,2775.0,162.5121,162.5211,162.3677,162.4038,2775.0
2020-08-20 12:30:00,179.87,179.88,179.64,179.64,4303.0,162.3677,162.3767,162.16,162.16,4303.0
2020-08-20 12:35:00,179.59,179.63,179.47,179.51,3173.0,162.1149,162.151,162.0066,162.0427,3173.0
2020-08-20 12:40:00,179.54,179.68,179.51,179.68,5904.0,162.0698,162.1962,162.0427,162.1962,5904.0
2020-08-20 12:45:00,179.69,179.69,179.32,179.39,3469.0,162.2052,162.2052,161.8712,161.9344,3469.0
2020-08-20 12:50:00,179.33,179.5,179.19,179.35,6569.0,161.8802,162.0337,161.7538,161.8983,6569.0
2020-08-20 12:55:00,179.37,179.37,179.14,179.19,3089.0,161.9163,161.9163,161.7087,161.7538,3089.0
2020-08-20 13:00:00,179.25,179.45,179.25,179.42,3549.0,161.808,161.9885,161.808,161.9615,3549.0
2020-08-20 13:05:00,179.41,179.41,178.82,178.9,7410.0,161.9524,161.9524,161.4198,161.492,7410.0
2020-08-20 13:10:00,178.99,179.1,178.82,178.9,2822.0,161.5733,161.6726,161.4198,161.492,2822.0
2020-08-20 13:15:00,178.92,179.05,178.85,178.97,4073.0,161.5101,161.6275,161.4469,161.5552,4073.0
2020-08-20 13:20:00,178.97,179.08,178.81,179.05,4551.0,161.5552,161.6545,161.4108,161.6275,4551.0
2020-08-20 13:25:00,179.05,179.08,178.99,179.02,3358.0,161.6275,161.6545,161.5733,161.6004,3358.0
2020-08-20 13:30:00,179.01,179.15,178.93,179.13,5892.0,161.5913,161.7177,161.5191,161.6997,5892.0
2020-08-20 13:35:00,179.16,179.2,179.04,179.18,5863.0,161.7268,161.7629,161.6184,161.7448,5863.0
2020-08-20 13:40:00,179.19,179.19,178.99,179.05,5626.0,161.7538,161.7538,161.5733,161.6275,5626.0
2020-08-20 13:45:00,179.07,179.07,178.86,178.86,5800.0,161.6455,161.6455,161.4559,161.4559,5800.0
2020-08-20 13:50:00,178.9,179.01,178.76,178.85,4675.0,161.492,161.5913,161.3657,161.4469,4675.0
2020-08-20 13:55:00,178.88,178.9,178.77,178.81,5928.0,161.474,161.492,161.3747,161.4108,5928.0
2020-08-20 14:00:00,178.81,178.81,178.69,178.76,3712.0,161.4108,161.4108,161.3025,161.3657,3712.0
2020-08-20 14:05:00,178.76,178.93,178.7,178.93,6461.0,161.3657,161.5191,161.3115,161.5191,6461.0
2020-08-20 14:10:00,178.93,178.99,178.82,178.89,5572.0,161.5191,161.5733,161.4198,161.483,5572.0
2020-08-20 14:15:00,178.87,178.87,178.72,178.72,4269.0,161.465,161.465,161.3296,161.3296,4269.0
2020-08-20 14:20:00,178.75,178.89,178.7,178.75,7126.0,161.3566,161.483,161.3115,161.3566,7126.0
2020-08-20 14:25:00,178.73,178.88,178.71,178.79,3405.0,161.3386,161.474,161.3205,161.3928,3405.0
2020-08-20 14:30:00,178.78,178.98,178.78,178.98,6098.0,161.3837,161.5643,161.3837,161.5643,6098.0
2020-08-20 14:35:00,178.97,179.21,178.96,179.2,7655.0,161.5552,161.7719,161.5462,161.7629,7655.0
2020-08-20 14:40:00,179.17,179.27,179.13,179.15,5455.0,161.7358,161.826,161.6997,161.7177,5455.0
2020-08-20 14:45:00,179.19,179.23,179.13,179.14,6305.0,161.7538,161.7899,161.6997,161.7087,6305.0
2020-08-20 14:50:00,179.03,179.23,179.03,179.14,8550.0,161.6094,161.7899,161.6094,161.7087,8550.0
2020-08-20 14:55:00,179.13,179.13,178.9,179.01,11631.0,161.6997,161.6997,161.492,161.5913,11631.0
2020-08-20 15:00:00,179.02,179.21,178.99,179.12,8963.0,161.6004,161.7719,161.5733,161.6906,8963.0
2020-08-20 15:05:00,179.13,179.13,178.88,179.02,8449.0,161.6997,161.6997,161.474,161.6004,8449.0
2020-08-20 15:10:00,179.02,179.11,178.97,179.06,11670.0,161.6004,161.6816,161.5552,161.6365,11670.0
2020-08-20 15:15:00,179.06,179.13,178.95,178.96,11222.0,161.6365,161.6997,161.5372,161.5462,11222.0
2020-08-20 15:20:00,178.96,179.04,178.87,178.97,12025.0,161.5462,161.6184,161.465,161.5552,12025.0
2020-08-20 15:25:00,179.0,179.1,178.93,179.07,9801.0,161.5823,161.6726,161.5191,161.6455,9801.0
2020-08-20 15:30:00,179.0,179.01,178.83,178.86,9871.0,161.5823,161.5913,161.4289,161.4559,9871.0
2020-08-20 15:35:00,178.89,179.01,178.88,178.92,13661.0,161.483,161.5913,161.474,161.5101,13661.0
2020-08-20 15:40:00,178.96,179.21,178.93,179.21,14593.0,161.5462,161.7719,161.5191,161.7719,14593.0
2020-08-20 15:45:00,179.22,179.44,179.08,179.08,15332.0,161.7809,161.9795,161.6545,161.6545,15332.0
2020-08-20 15:50:00,179.0,179.14,178.88,179.14,22331.0,161.5823,161.7087,161.474,161.7087,22331.0
2020-08-20 15:55:00,179.13,179.2,178.94,178.97,34258.0,161.6997,161.7629,161.5282,161.5552,34258.0
2020-08-21 09:30:00,178.28,179.65,178.0,179.65,56336.0,160.9324,162.1691,160.6796,162.1691,56336.0
2020-08-21 09:35:00,179.49,179.49,178.43,178.9,6213.0,162.0246,162.0246,161.0678,161.492,6213.0
2020-08-21 09:40:00,178.85,178.86,178.48,178.54,9431.0,161.4469,161.4559,161.1129,161.1671,9431.0
2020-08-21 09:45:00,178.64,180.07,178.64,179.82,8545.0,161.2573,162.5482,161.2573,162.3225,8545.0
2020-08-21 09:50:00,179.82,180.13,179.66,180.07,12642.0,162.3225,162.6024,162.1781,162.5482,12642.0
2020-08-21 09:55:00,180.17,180.3,180.0,180.14,5515.0,162.6385,162.7558,162.485,162.6114,5515.0
2020-08-21 10:00:00,180.15,180.2,179.71,179.71,8112.0,162.6204,162.6656,162.2232,162.2232,8112.0
2020-08-21 10:05:00,179.37,180.09,179.37,180.01,9916.0,161.9163,162.5663,161.9163,162.494,9916.0
2020-08-21 10:10:00,180.0,180.0,179.64,179.73,7531.0,162.485,162.485,162.16,162.2413,7531.0
2020-08-21 10:15:00,179.75,179.93,179.45,179.48,7493.0,162.2593,162.4218,161.9885,162.0156,7493.0
2020-08-21 10:20:00,179.34,179.64,179.18,179.64,16239.0,161.8892,162.16,161.7448,162.16,16239.0
2020-08-21 10:25:00,179.66,179.66,179.41,179.6,6500.0,162.1781,162.1781,161.9524,162.1239,6500.0
2020-08-21 10:30:00,179.59,179.67,179.34,179.45,9536.0,162.1149,162.1871,161.8892,161.9885,9536.0
2020-08-21 10:35:00,179.44,179.64,179.4,179.52,8041.0,161.9795,162.16,161.9434,162.0517,8041.0
2020-08-21 10:40:00,179.48,179.6,179.33,179.34,4095.0,162.0156,162.1239,161.8802,161.8892,4095.0
2020-08-21 10:45:00,179.35,179.39,179.1,179.26,10262.0,161.8983,161.9344,161.6726,161.817,10262.0
2020-08-21 10:50:00,179.33,179.68,179.29,179.53,4536.0,161.8802,162.1962,161.8441,162.0607,4536.0
2020-08-21 10:55:00,179.54,179.6,179.16,179.22,5763.0,162.0698,162.1239,161.7268,161.7809,5763.0
2020-08-21 11:00:00,179.34,179.37,179.14,179.31,4685.0,161.8892,161.9163,161.7087,161.8622,4685.0
2020-08-21 11:05:00,179.34,179.5,179.2,179.25,7385.0,161.8892,162.0337,161.7629,161.808,7385.0
2020-08-21 11:10:00,179.28,179.36,178.93,178.96,11163.0,161.8351,161.9073,161.5191,161.5462,11163.0
2020-08-21 11:15:00,179.06,179.15,178.9,178.95,10293.0,161.6365,161.7177,161.492,161.5372,10293.0
2020-08-21 11:20:00,178.96,179.19,178.96,179.13,8704.0,161.5462,161.7538,161.5462,161.6997,8704.0
2020-08-21 11:25:00,179.19,179.27,179.13,179.13,5857.0,161.7538,161.826,161.6997,161.6997,5857.0
2020-08-21 11:30:00,179.12,179.33,179.06,179.18,7715.0,161.6906,161.8802,161.6365,161.7448,7715.0
2020-08-21 11:35:00,179.21,179.31,179.19,179.26,7805.0,161.7719,161.8622,161.7538,161.817,7805.0
2020-08-21 11:40:00,179.34,179.35,179.22,179.24,9786.0,161.8892,161.8983,161.7809,161.799,9786.0
2020-08-21 11:45:00,179.29,179.31,179.15,179.21,9569.0,161.8441,161.8622,161.7177,161.7719,9569.0
2020-08-21 11:50:00,179.25,179.42,179.22,179.4,6513.0,161.808,161.9615,161.7809,161.9434,6513.0
2020-08-21 11:55:00,179.4,179.59,179.38,179.5,8507.0,161.9434,162.1149,161.9253,162.0337,8507.0
2020-08-21 12:00:00,179.5,179.59,179.43,179.52,4335.0,162.0337,162.1149,161.9705,162.0517,4335.0
2020-08-21 12:05:00,179.55,179.61,179.51,179.57,4544.0,162.0788,162.133,162.0427,162.0969,4544.0
2020-08-21 12:10:00,179.59,179.72,179.57,179.59,5475.0,162.1149,162.2323,162.0969,162.1149,5475.0
2020-08-21 12:15:00,179.59,179.61,179.44,179.47,7233.0,162.1149,162.133,161.9795,162.0066,7233.0
2020-08-21 12:20:00,179.46,179.47,179.2,179.32,8909.0,161.9976,162.0066,161.7629,161.8712,8909.0
2020-08-21 12:25:00,179.35,179.38,179.21,179.26,10483.0,161.8983,161.9253,161.7719,161.817,10483.0
2020-08-21 12:30:00,179.27,179.27,179.07,179.08,7718.0,161.826,161.826,161.6455,161.6545,7718.0
2020-08-21 12:35:00,179.09,179.19,179.0,179.01,5834.0,161.6636,161.7538,161.5823,161.5913,5834.0
2020-08-21 12:40:00,178.97,179.06,178.92,179.06,11347.0,161.5552,161.6365,161.5101,161.6365,11347.0
2020-08-21 12:45:00,179.12,179.16,179.06,179.08,8683.0,161.6906,161.7268,161.6365,161.6545,8683.0
2020-08-21 12:50:00,179.1,179.19,179.02,179.06,5020.0,161.6726,161.7538,161.6004,161.6365,5020.0
2020-08-21 12:55:00,179.06,179.14,178.97,179.05,6518.0,161.6365,161.7087,161.5552,161.6275,6518.0
2020-08-21 13:00:00,179.09,179.1,178.97,179.03,7683.0,161.6636,161.6726,161.5552,161.6094,7683.0
2020-08-21 13:05:00,179.03,179.08,178.93,178.99,6002.0,161.6094,161.6545,161.5191,161.5733,6002.0
2020-08-21 13:10:00,179.0,179.0,178.7,178.76,8581.0,161.5823,161.5823,161.3115,161.3657,8581.0
2020-08-21 13:15:00,178.8,178.8,178.65,178.73,6500.0,161.4018,161.4018,161.2664,161.3386,6500.0
2020-08-21 13:20:00,178.74,178.89,178.72,178.86,4369.0,161.3476,161.483,161.3296,161.4559,4369.0
2020-08-21 13:25:00,178.84,178.85,178.64,178.71,7732.0,161.4379,161.4469,161.2573,161.3205,7732.0
2020-08-21 13:30:00,178.7,178.86,178.58,178.85,10746.0,161.3115,161.4559,161.2032,161.4469,10746.0
2020-08-21 13:35:00,178.87,178.95,178.76,178.95,5901.0,161.465,161.5372,161.3657,161.5372,5901.0
2020-08-21 13:40:00,179.02,179.05,178.97,179.03,5589.0,161.6004,161.6275,161.5552,161.6094,5589.0
2020-08-21 13:45:00,178.99,179.41,178.96,179.41,8324.0,161.5733,161.9524,161.5462,161.9524,8324.0
2020-08-21 13:50:00,179.36,179.68,179.35,179.48,6486.0,161.9073,162.1962,161.8983,162.0156,6486.0
2020-08-21 13:55:00,179.42,179.52,179.39,179.41,6596.0,161.9615,162.0517,161.9344,161.9524,6596.0
2020-08-21 14:00:00,179.47,179.47,179.37,179.38,4601.0,162.0066,162.0066,161.9163,161.9253,4601.0
2020-08-21 14:05:00,179.31,179.42,179.3,179.39,3212.0,161.8622,161.9615,161.8531,161.9344,3212.0
2020-08-21 14:10:00,179.36,179.37,179.25,179.34,6244.0,161.9073,161.9163,161.808,161.8892,6244.0
2020-08-21 14:15:00,179.32,179.35,179.22,179.22,13378.0,161.8712,161.8983,161.7809,161.7809,13378.0
2020-08-21 14:20:00,179.22,179.47,179.2,179.35,7749.0,161.7809,162.0066,161.7629,161.8983,7749.0
2020-08-21 14:25:00,179.37,179.37,179.21,179.23,5043.0,161.9163,161.9163,161.7719,161.7899,5043.0
2020-08-21 14:30:00,179.23,179.41,179.22,179.36,9259.0,161.7899,161.9524,161.7809,161.9073,9259.0
2020-08-21 14:35:00,179.37,179.43,179.37,179.37,4414.0,161.9163,161.9705,161.9163,161.9163,4414.0
2020-08-21 14:40:00,179.41,179.49,179.27,179.28,5167.0,161.9524,162.0246,161.826,161.8351,5167.0
2020-08-21 14:45:00,179.24,179.31,178.84,178.87,8759.0,161.799,161.8622,161.4379,161.465,8759.0
2020-08-21 14:50:00,178.94,178.97,178.81,178.87,8906.0,161.5282,161.5552,161.4108,161.465,8906.0
2020-08-21 14:55:00,178.86,178.86,178.5,178.81,12231.0,161.4559,161.4559,161.131,161.4108,12231.0
2020-08-21 15:00:00,178.85,178.95,178.76,178.87,9530.0,161.4469,161.5372,161.3657,161.465,9530.0
2020-08-21 15:05:00,178.88,178.91,178.76,178.91,4552.0,161.474,161.5011,161.3657,161.5011,4552.0
2020-08-21 15:10:00,178.91,179.01,178.79,179.01,9682.0,161.5011,161.5913,161.3928,161.5913,9682.0
2020-08-21 15:15:00,178.97,179.05,178.9,178.98,10228.0,161.5552,161.6275,161.492,161.5643,10228.0
2020-08-21 15:20:00,179.0,179.0,178.8,178.88,8153.0,161.5823,161.5823,161.4018,161.474,8153.0
2020-08-21 15:25:00,178.89,178.94,178.72,178.77,9075.0,161.483,161.5282,161.3296,161.3747,9075.0
2020-08-21 15:30:00,178.77,178.9,178.76,178.9,8288.0,161.3747,161.492,161.3657,161.492,8288.0
2020-08-21 15:35:00,178.88,178.95,178.84,178.88,12412.0,161.474,161.5372,161.4379,161.474,12412.0
2020-08-21 15:40:00,178.88,178.93,178.78,178.86,15380.0,161.474,161.5191,161.3837,161.4559,15380.0
2020-08-21 15:45:00,178.86,178.98,178.8,178.88,14622.0,161.4559,161.5643,161.4018,161.474,14622.0
2020-08-21 15:50:00,178.76,178.81,178.45,178.61,29595.0,161.3657,161.4108,161.0858,161.2303,29595.0
2020-08-21 15:55:00,178.61,178.86,178.44,178.62,84216.0,161.2303,161.4559,161.0768,161.2393,84216.0
2020-08-24 09:30:00,179.33,179.69,178.6,178.62,26587.0,161.8802,162.2052,161.2212,161.2393,26587.0
2020-08-24 09:35:00,178.65,178.74,178.22,178.22,6974.0,161.2664,161.3476,160.8782,160.8782,6974.0
2020-08-24 09:40:00,178.24,178.69,178.12,178.69,7417.0,160.8963,161.3025,160.7879,161.3025,7417.0
2020-08-24 09:45:00,178.81,179.41,178.52,179.34,5265.0,161.4108,161.9524,161.149,161.8892,5265.0
2020-08-24 09:50:00,179.53,180.13,179.49,180.12,4177.0,162.0607,162.6024,162.0246,162.5933,4177.0
2020-08-24 09:55:00,180.24,180.47,179.9,180.14,7489.0,162.7017,162.9093,162.3947,162.6114,7489.0
2020-08-24 10:00:00,180.14,180.7,180.04,180.7,6464.0,162.6114,163.1169,162.5211,163.1169,6464.0
2020-08-24 10:05:00,180.77,181.61,180.75,181.38,7245.0,163.1801,163.9384,163.162,163.7307,7245.0
2020-08-24 10:10:00,181.48,181.53,181.0,181.19,5812.0,163.821,163.8661,163.3877,163.5592,5812.0
2020-08-24 10:15:00,181.12,181.53,181.12,181.52,4630.0,163.496,163.8661,163.496,163.8571,4630.0
2020-08-24 10:20:00,181.59,181.89,181.41,181.45,7868.0,163.9203,164.1911,163.7578,163.7939,7868.0
2020-08-24 10:25:00,181.46,181.61,181.33,181.61,4778.0,163.8029,163.9384,163.6856,163.9384,4778.0
2020-08-24 10:30:00,181.57,181.88,181.45,181.59,12275.0,163.9022,164.1821,163.7939,163.9203,12275.0
2020-08-24 10:35:00,181.53,181.74,181.47,181.61,8717.0,163.8661,164.0557,163.812,163.9384,8717.0
2020-08-24 10:40:00,181.56,181.7,181.29,181.59,7569.0,163.8932,164.0196,163.6495,163.9203,7569.0
2020-08-24 10:45:00,181.53,181.57,181.37,181.48,5980.0,163.8661,163.9022,163.7217,163.821,5980.0
2020-08-24 10:50:00,181.47,181.64,181.39,181.58,8934.0,163.812,163.9654,163.7398,163.9113,8934.0
2020-08-24 10:55:00,181.63,181.89,181.55,181.77,7224.0,163.9564,164.1911,163.8842,164.0828,7224.0
2020-08-24 11:00:00,181.73,181.78,181.54,181.68,4225.0,164.0467,164.0918,163.8752,164.0015,4225.0
2020-08-24 11:05:00,181.63,181.75,181.48,181.6,4764.0,163.9564,164.0647,163.821,163.9293,4764.0
2020-08-24 11:10:00,181.64,181.85,181.64,181.84,6641.0,163.9654,164.155,163.9654,164.146,6641.0
2020-08-24 11:15:00,181.84,181.86,181.8,181.81,7266.0,164.146,164.164,164.1099,164.1189,7266.0
2020-08-24 11:20:00,181.78,181.94,181.78,181.91,4100.0,164.0918,164.2362,164.0918,164.2092,4100.0
2020-08-24 11:25:00,181.91,182.0,181.85,181.98,6673.0,164.2092,164.2904,164.155,164.2723,6673.0
2020-08-24 11:30:00,181.99,182.2,181.94,182.17,6635.0,164.2814,164.4709,164.2362,164.4439,6635.0
2020-08-24 11:35:00,182.21,182.25,182.15,182.18,5376.0,164.48,164.5161,164.4258,164.4529,5376.0
2020-08-24 11:40:00,182.2,182.25,181.92,182.0,8044.0,164.4709,164.5161,164.2182,164.2904,8044.0
2020-08-24 11:45:00,181.94,181.97,181.84,181.85,2466.0,164.2362,164.2633,164.146,164.155,2466.0
2020-08-24 11:50:00,181.85,182.0,181.79,181.88,6718.0,164.155,164.2904,164.1008,164.1821,6718.0
2020-08-24 11:55:00,181.89,181.93,181.73,181.79,3785.0,164.1911,164.2272,164.0467,164.1008,3785.0
2020-08-24 12:00:00,181.79,181.8,181.38,181.46,7977.0,164.1008,164.1099,163.7307,163.8029,7977.0
2020-08-24 12:05:00,181.45,181.72,181.45,181.58,3953.0,163.7939,164.0376,163.7939,163.9113,3953.0
2020-08-24 12:10:00,181.58,181.75,181.5,181.53,4519.0,163.9113,164.0647,163.8391,163.8661,4519.0
2020-08-24 12:15:00,181.56,181.58,181.49,181.49,2773.0,163.8932,163.9113,163.83,163.83,2773.0
2020-08-24 12:20:00,181.52,181.58,181.46,181.55,4238.0,163.8571,163.9113,163.8029,163.8842,4238.0
2020-08-24 12:25:00,181.52,181.7,181.51,181.67,2945.0,163.8571,164.0196,163.8481,163.9925,2945.0
2020-08-24 12:30:00,181.64,181.7,181.61,181.66,4440.0,163.9654,164.0196,163.9384,163.9835,4440.0
2020-08-24 12:35:00,181.71,181.72,181.54,181.54,4534.0,164.0286,164.0376,163.8752,163.8752,4534.0
2020-08-24 12:40:00,181.63,181.63,181.45,181.54,5459.0,163.9564,163.9564,163.7939,163.8752,5459.0
2020-08-24 12:45:00,181.52,181.63,181.52,181.61,4727.0,163.8571,163.9564,163.8571,163.9384,4727.0
2020-08-24 12:50:00,181.66,181.79,181.65,181.7,7250.0,163.9835,164.1008,163.9745,164.0196,7250.0
2020-08-24 12:55:00,181.68,181.77,181.66,181.73,3853.0,164.0015,164.0828,163.9835,164.0467,3853.0
2020-08-24 13:00:00,181.74,181.85,181.65,181.65,3231.0,164.0557,164.155,163.9745,163.9745,3231.0
2020-08-24 13:05:00,181.68,181.74,181.5,181.59,3907.0,164.0015,164.0557,163.8391,163.9203,3907.0
2020-08-24 13:10:00,181.68,181.76,181.49,181.49,3830.0,164.0015,164.0738,163.83,163.83,3830.0
2020-08-24 13:15:00,181.48,181.64,181.48,181.63,3065.0,163.821,163.9654,163.821,163.9564,3065.0
2020-08-24 13:20:00,181.63,181.78,181.61,181.74,4005.0,163.9564,164.0918,163.9384,164.0557,4005.0
2020-08-24 13:25:00,181.77,181.93,181.77,181.93,3972.0,164.0828,164.2272,164.0828,164.2272,3972.0
2020-08-24 13:30:00,181.94,182.19,181.94,182.11,5526.0,164.2362,164.4619,164.2362,164.3897,5526.0
2020-08-24 13:35:00,182.1,182.15,182.04,182.04,3576.0,164.3807,164.4258,164.3265,164.3265,3576.0
2020-08-24 13:40:00,182.01,182.25,181.99,182.18,5113.0,164.2994,164.5161,164.2814,164.4529,5113.0
2020-08-24 13:45:00,182.25,182.25,182.03,182.06,2612.0,164.5161,164.5161,164.3175,164.3446,2612.0
2020-08-24 13:50:00,182.04,182.11,181.98,181.98,3996.0,164.3265,164.3897,164.2723,164.2723,3996.0
2020-08-24 13:55:00,181.98,182.23,181.97,182.23,4289.0,164.2723,164.498,164.2633,164.498,4289.0
2020-08-24 14:00:00,182.22,182.23,182.16,182.19,3279.0,164.489,164.498,164.4348,164.4619,3279.0
2020-08-24 14:05:00,182.2,182.22,182.03,182.03,5522.0,164.4709,164.489,164.3175,164.3175,5522.0
2020-08-24 14:10:00,182.03,182.07,181.98,181.98,3212.0,164.3175,164.3536,164.2723,164.2723,3212.0
2020-08-24 14:15:00,182.02,182.14,182.0,182.14,3000.0,164.3085,164.4168,164.2904,164.4168,3000.0
2020-08-24 14:20:00,182.13,182.41,182.13,182.4,6105.0,164.4078,164.6605,164.4078,164.6515,6105.0
2020-08-24 14:25:00,182.41,182.43,182.19,182.43,2638.0,164.6605,164.6786,164.4619,164.6786,2638.0
2020-08-24 14:30:00,182.43,182.43,182.22,182.28,4646.0,164.6786,164.6786,164.489,164.5432,4646.0
2020-08-24 14:35:00,182.3,182.44,182.27,182.31,4952.0,164.5612,164.6876,164.5341,164.5702,4952.0
2020-08-24 14:40:00,182.31,182.39,182.22,182.23,2903.0,164.5702,164.6425,164.489,164.498,2903.0
2020-08-24 14:45:00,182.24,182.36,182.2,182.21,2601.0,164.507,164.6154,164.4709,164.48,2601.0
2020-08-24 14:50:00,182.26,182.33,182.26,182.32,2775.0,164.5251,164.5883,164.5251,164.5793,2775.0
2020-08-24 14:55:00,182.33,182.42,182.33,182.37,13164.0,164.5883,164.6695,164.5883,164.6244,13164.0
2020-08-24 15:00:00,182.37,182.37,182.21,182.24,4224.0,164.6244,164.6244,164.48,164.507,4224.0
2020-08-24 15:05:00,182.12,182.39,182.12,182.33,5181.0,164.3987,164.6425,164.3987,164.5883,5181.0
2020-08-24 15:10:00,182.33,182.47,182.33,182.45,4744.0,164.5883,164.7147,164.5883,164.6966,4744.0
2020-08-24 15:15:00,182.49,182.5,182.37,182.42,3841.0,164.7327,164.7418,164.6244,164.6695,3841.0
2020-08-24 15:20:00,182.41,182.6,182.35,182.6,4402.0,164.6605,164.832,164.6063,164.832,4402.0
2020-08-24 15:25:00,182.65,182.77,182.56,182.77,3279.0,164.8772,164.9855,164.7959,164.9855,3279.0
2020-08-24 15:30:00,182.65,182.75,182.42,182.75,8481.0,164.8772,164.9674,164.6695,164.9674,8481.0
2020-08-24 15:35:00,182.71,182.91,182.71,182.84,9547.0,164.9313,165.1119,164.9313,165.0487,9547.0
2020-08-24 15:40:00,182.89,182.96,182.75,182.91,8417.0,165.0938,165.157,164.9674,165.1119,8417.0
2020-08-24 15:45:00,182.92,182.96,182.71,182.71,14449.0,165.1209,165.157,164.9313,164.9313,14449.0
2020-08-24 15:50:00,182.74,182.79,182.48,182.49,19916.0,164.9584,165.0035,164.7237,164.7327,19916.0
2020-08-24 15:55:00,182.51,182.74,182.44,182.53,63204.0,164.7508,164.9584,164.6876,164.7688,63204.0
2020-08-25 09:30:00,183.6,183.74,183.03,183.23,26800.0,165.7347,165.8611,165.2202,165.4007,26800.0
2020-08-25 09:35:00,183.34,183.71,182.89,183.61,14055.0,165.5,165.834,165.0938,165.7437,14055.0
2020-08-25 09:40:00,183.68,184.11,183.19,184.11,12490.0,165.8069,166.1951,165.3646,166.1951,12490.0
2020-08-25 09:45:00,184.21,184.8,184.04,184.78,25828.0,166.2854,166.8179,166.1319,166.7999,25828.0
2020-08-25 09:50:00,184.78,185.18,184.62,184.89,13654.0,166.7999,167.161,166.6555,166.8992,13654.0
2020-08-25 09:55:00,184.89,184.89,184.26,184.27,6355.0,166.8992,166.8992,166.3305,166.3395,6355.0
2020-08-25 10:00:00,184.16,184.31,183.64,184.0,7898.0,166.2402,166.3756,165.7708,166.0958,7898.0
2020-08-25 10:05:00,184.08,184.08,183.59,183.6,6547.0,166.168,166.168,165.7257,165.7347,6547.0
2020-08-25 10:10:00,183.6,183.69,182.91,182.92,25579.0,165.7347,165.816,165.1119,165.1209,25579.0
2020-08-25 10:15:00,182.97,183.53,182.96,183.45,7904.0,165.166,165.6715,165.157,165.5993,7904.0
2020-08-25 10:20:00,183.34,183.66,183.08,183.12,8860.0,165.5,165.7889,165.2653,165.3014,8860.0
2020-08-25 10:25:00,183.04,183.46,182.86,183.18,8980.0,165.2292,165.6083,165.0667,165.3556,8980.0
2020-08-25 10:30:00,183.13,183.13,182.64,182.64,10690.0,165.3104,165.3104,164.8681,164.8681,10690.0
2020-08-25 10:35:00,182.75,183.09,182.41,182.99,31420.0,164.9674,165.2743,164.6605,165.1841,31420.0
2020-08-25 10:40:00,182.92,183.37,182.76,182.97,8578.0,165.1209,165.5271,164.9765,165.166,8578.0
2020-08-25 10:45:00,183.17,183.2,182.82,182.91,4044.0,165.3466,165.3736,165.0306,165.1119,4044.0
2020-08-25 10:50:00,183.0,183.04,182.77,182.86,3895.0,165.1931,165.2292,164.9855,165.0667,3895.0
2020-08-25 10:55:00,182.82,183.0,182.76,182.82,4779.0,165.0306,165.1931,164.9765,165.0306,4779.0
2020-08-25 11:00:00,182.8,182.96,182.57,182.79,8439.0,165.0126,165.157,164.8049,165.0035,8439.0
2020-08-25 11:05:00,182.74,182.84,182.55,182.61,8247.0,164.9584,165.0487,164.7869,164.841,8247.0
2020-08-25 11:10:00,182.57,182.57,182.08,182.3,5284.0,164.8049,164.8049,164.3626,164.5612,5284.0
2020-08-25 11:15:00,182.25,182.28,181.68,181.68,6353.0,164.5161,164.5432,164.0015,164.0015,6353.0
2020-08-25 11:20:00,181.66,181.97,181.62,181.62,4186.0,163.9835,164.2633,163.9474,163.9474,4186.0
2020-08-25 11:25:00,181.66,182.09,181.6,182.09,5147.0,163.9835,164.3716,163.9293,164.3716,5147.0
2020-08-25 11:30:00,182.17,182.36,182.04,182.32,4242.0,164.4439,164.6154,164.3265,164.5793,4242.0
2020-08-25 11:35:00,182.28,182.33,182.01,182.11,7104.0,164.5432,164.5883,164.2994,164.3897,7104.0
2020-08-25 11:40:00,182.07,182.17,181.92,181.92,3182.0,164.3536,164.4439,164.2182,164.2182,3182.0
2020-08-25 11:45:00,181.77,181.96,181.72,181.82,5152.0,164.0828,164.2543,164.0376,164.1279,5152.0
2020-08-25 11:50:00,181.7,181.7,181.53,181.61,3515.0,164.0196,164.0196,163.8661,163.9384,3515.0
2020-08-25 11:55:00,181.57,181.8,181.54,181.54,3953.0,163.9022,164.1099,163.8752,163.8752,3953.0
2020-08-25 12:00:00,181.6,181.73,181.56,181.66,4287.0,163.9293,164.0467,163.8932,163.9835,4287.0
2020-08-25 12:05:00,181.7,181.94,181.7,181.88,4211.0,164.0196,164.2362,164.0196,164.1821,4211.0
2020-08-25 12:10:00,181.84,181.91,181.72,181.86,6555.0,164.146,164.2092,164.0376,164.164,6555.0
2020-08-25 12:15:00,181.82,181.95,181.76,181.95,4362.0,164.1279,164.2453,164.0738,164.2453,4362.0
2020-08-25 12:20:00,181.94,181.98,181.73,181.85,5154.0,164.2362,164.2723,164.0467,164.155,5154.0
2020-08-25 12:25:00,181.86,181.86,181.61,181.74,4096.0,164.164,164.164,163.9384,164.0557,4096.0
2020-08-25 12:30:00,181.72,181.75,181.6,181.72,3722.0,164.0376,164.0647,163.9293,164.0376,3722.0
2020-08-25 12:35:00,181.67,181.93,181.64,181.64,4907.0,163.9925,164.2272,163.9654,163.9654,4907.0
2020-08-25 12:40:00,181.64,181.79,181.58,181.74,2258.0,163.9654,164.1008,163.9113,164.0557,2258.0
2020-08-25 12:45:00,181.69,181.79,181.51,181.64,11320.0,164.0106,164.1008,163.8481,163.9654,11320.0
2020-08-25 12:50:00,181.64,181.73,181.59,181.59,6219.0,163.9654,164.0467,163.9203,163.9203,6219.0
2020-08-25 12:55:00,181.68,181.87,181.68,181.7,4299.0,164.0015,164.1731,164.0015,164.0196,4299.0
2020-08-25 13:00:00,181.74,181.81,181.49,181.54,6771.0,164.0557,164.1189,163.83,163.8752,6771.0
2020-08-25 13:05:00,181.54,181.59,181.39,181.52,5700.0,163.8752,163.9203,163.7398,163.8571,5700.0
2020-08-25 13:10:00,181.55,181.56,181.28,181.41,5026.0,163.8842,163.8932,163.6405,163.7578,5026.0
2020-08-25 13:15:00,181.43,181.58,181.43,181.5,4806.0,163.7759,163.9113,163.7759,163.8391,4806.0
2020-08-25 13:20:00,181.46,181.64,181.44,181.57,4112.0,163.8029,163.9654,163.7849,163.9022,4112.0
2020-08-25 13:25:00,181.59,181.61,181.45,181.45,6351.0,163.9203,163.9384,163.7939,163.7939,6351.0
2020-08-25 13:30:00,181.46,181.59,181.38,181.59,2715.0,163.8029,163.9203,163.7307,163.9203,2715.0
2020-08-25 13:35:00,181.59,181.59,181.52,181.57,4650.0,163.9203,163.9203,163.8571,163.9022,4650.0
2020-08-25 13:40:00,181.58,181.58,181.24,181.53,4177.0,163.9113,163.9113,163.6044,163.8661,4177.0
2020-08-25 13:45:00,181.49,181.7,181.49,181.62,2801.0,163.83,164.0196,163.83,163.9474,2801.0
2020-08-25 13:50:00,181.6,181.81,181.6,181.73,6067.0,163.9293,164.1189,163.9293,164.0467,6067.0
2020-08-25 13:55:00,181.73,181.82,181.71,181.77,2768.0,164.0467,164.1279,164.0286,164.0828,2768.0
2020-08-25 14:00:00,181.8,181.82,181.72,181.8,2805.0,164.1099,164.1279,164.0376,164.1099,2805.0
2020-08-25 14:05:00,181.85,181.85,181.75,181.75,4633.0,164.155,164.155,164.0647,164.0647,4633.0
2020-08-25 14:10:00,181.75,181.8,181.67,181.71,3553.0,164.0647,164.1099,163.9925,164.0286,3553.0
2020-08-25 14:15:00,181.68,181.73,181.47,181.64,5964.0,164.0015,164.0467,163.812,163.9654,5964.0
2020-08-25 14:20:00,181.64,181.78,181.64,181.75,2455.0,163.9654,164.0918,163.9654,164.0647,2455.0
2020-08-25 14:25:00,181.72,181.86,181.68,181.83,4968.0,164.0376,164.164,164.0015,164.1369,4968.0
2020-08-25 14:30:00,181.82,181.84,181.69,181.69,3346.0,164.1279,164.146,164.0106,164.0106,3346.0
2020-08-25 14:35:00,181.71,181.79,181.66,181.69,8401.0,164.0286,164.1008,163.9835,164.0106,8401.0
2020-08-25 14:40:00,181.66,181.74,181.5,181.5,10585.0,163.9835,164.0557,163.8391,163.8391,10585.0
2020-08-25 14:45:00,181.45,181.54,181.42,181.51,3168.0,163.7939,163.8752,163.7668,163.8481,3168.0
2020-08-25 14:50:00,181.51,181.57,181.41,181.43,4918.0,163.8481,163.9022,163.7578,163.7759,4918.0
2020-08-25 14:55:00,181.49,181.6,181.42,181.49,7165.0,163.83,163.9293,163.7668,163.83,7165.0
2020-08-25 15:00:00,181.44,181.47,181.31,181.33,4140.0,163.7849,163.812,163.6675,163.6856,4140.0
2020-08-25 15:05:00,181.36,181.54,181.36,181.51,5825.0,163.7127,163.8752,163.7127,163.8481,5825.0
2020-08-25 15:10:00,181.49,181.56,181.45,181.54,9276.0,163.83,163.8932,163.7939,163.8752,9276.0
2020-08-25 15:15:00,181.54,181.62,181.54,181.61,10476.0,163.8752,163.9474,163.8752,163.9384,10476.0
2020-08-25 15:20:00,181.61,181.69,181.56,181.59,9103.0,163.9384,164.0106,163.8932,163.9203,9103.0
2020-08-25 15:25:00,181.57,181.63,181.56,181.6,10009.0,163.9022,163.9564,163.8932,163.9293,10009.0
2020-08-25 15:30:00,181.6,181.6,181.43,181.49,11704.0,163.9293,163.9293,163.7759,163.83,11704.0
2020-08-25 15:35:00,181.51,181.57,181.48,181.51,14327.0,163.8481,163.9022,163.821,163.8481,14327.0
2020-08-25 15:40:00,181.52,181.6,181.42,181.57,17110.0,163.8571,163.9293,163.7668,163.9022,17110.0
2020-08-25 15:45:00,181.61,181.63,181.49,181.51,18380.0,163.9384,163.9564,163.83,163.8481,18380.0
2020-08-25 15:50:00,181.53,181.56,181.02,181.22,53613.0,163.8661,163.8932,163.4058,163.5863,53613.0
2020-08-25 15:55:00,181.27,181.3,181.0,181.02,111299.0,163.6314,163.6585,163.3877,163.4058,111299.0
2020-08-26 09:30:00,180.14,180.3,179.51,179.66,27623.0,162.6114,162.7558,162.0427,162.1781,27623.0
2020-08-26 09:35:00,179.44,179.85,179.03,179.85,9461.0,161.9795,162.3496,161.6094,162.3496,9461.0
2020-08-26 09:40:00,179.9,179.99,179.25,179.25,11657.0,162.3947,162.476,161.808,161.808,11657.0
2020-08-26 09:45:00,179.18,179.65,179.18,179.57,22389.0,161.7448,162.1691,161.7448,162.0969,22389.0
2020-08-26 09:50:00,179.46,179.96,179.38,179.81,25927.0,161.9976,162.4489,161.9253,162.3135,25927.0
2020-08-26 09:55:00,179.9,179.91,179.55,179.63,7993.0,162.3947,162.4038,162.0788,162.151,7993.0
2020-08-26 10:00:00,179.66,179.67,179.41,179.56,24700.0,162.1781,162.1871,161.9524,162.0878,24700.0
2020-08-26 10:05:00,179.64,179.68,179.48,179.65,9944.0,162.16,162.1962,162.0156,162.1691,9944.0
2020-08-26 10:10:00,179.67,179.94,179.56,179.56,24494.0,162.1871,162.4309,162.0878,162.0878,24494.0
2020-08-26 10:15:00,179.56,179.58,179.41,179.5,12959.0,162.0878,162.1059,161.9524,162.0337,12959.0
2020-08-26 10:20:00,179.53,179.67,179.34,179.35,14665.0,162.0607,162.1871,161.8892,161.8983,14665.0
2020-08-26 10:25:00,179.32,179.49,179.15,179.25,8170.0,161.8712,162.0246,161.7177,161.808,8170.0
2020-08-26 10:30:00,179.31,179.36,179.17,179.31,9263.0,161.8622,161.9073,161.7358,161.8622,9263.0
2020-08-26 10:35:00,179.39,179.6,179.34,179.53,29682.0,161.9344,162.1239,161.8892,162.0607,29682.0
2020-08-26 10:40:00,179.48,179.48,179.21,179.3,5595.0,162.0156,162.0156,161.7719,161.8531,5595.0
2020-08-26 10:45:00,179.3,179.52,179.18,179.46,7771.0,161.8531,162.0517,161.7448,161.9976,7771.0
2020-08-26 10:50:00,179.43,179.44,179.25,179.37,5134.0,161.9705,161.9795,161.808,161.9163,5134.0
2020-08-26 10:55:00,179.33,179.33,178.85,178.85,10539.0,161.8802,161.8802,161.4469,161.4469,10539.0
2020-08-26 11:00:00,178.86,178.99,178.79,178.9,7048.0,161.4559,161.5733,161.3928,161.492,7048.0
2020-08-26 11:05:00,178.9,178.9,178.79,178.89,6608.0,161.492,161.492,161.3928,161.483,6608.0
2020-08-26 11:10:00,178.92,179.35,178.92,179.34,7353.0,161.5101,161.8983,161.5101,161.8892,7353.0
2020-08-26 11:15:00,179.31,179.31,178.99,178.99,6374.0,161.8622,161.8622,161.5733,161.5733,6374.0
2020-08-26 11:20:00,178.94,179.01,178.5,178.8,6690.0,161.5282,161.5913,161.131,161.4018,6690.0
2020-08-26 11:25:00,178.75,179.14,178.69,178.96,12314.0,161.3566,161.7087,161.3025,161.5462,12314.0
2020-08-26 11:30:00,178.92,178.97,178.78,178.87,3246.0,161.5101,161.5552,161.3837,161.465,3246.0
2020-08-26 11:35:00,178.94,178.94,178.6,178.62,4385.0,161.5282,161.5282,161.2212,161.2393,4385.0
2020-08-26 11:40:00,178.62,178.92,178.61,178.92,4449.0,161.2393,161.5101,161.2303,161.5101,4449.0
2020-08-26 11:45:00,178.92,179.0,178.72,178.8,5128.0,161.5101,161.5823,161.3296,161.4018,5128.0
2020-08-26 11:50:00,178.76,178.76,178.54,178.67,4507.0,161.3657,161.3657,161.1671,161.2844,4507.0
2020-08-26 11:55:00,178.68,178.92,178.67,178.92,9510.0,161.2935,161.5101,161.2844,161.5101,9510.0
2020-08-26 12:00:00,179.0,179.04,178.86,179.04,9215.0,161.5823,161.6184,161.4559,161.6184,9215.0
2020-08-26 12:05:00,179.06,179.21,179.06,179.12,10174.0,161.6365,161.7719,161.6365,161.6906,10174.0
2020-08-26 12:10:00,179.08,179.11,178.96,178.99,8498.0,161.6545,161.6816,161.5462,161.5733,8498.0
2020-08-26 12:15:00,178.98,179.26,178.92,179.26,6881.0,161.5643,161.817,161.5101,161.817,6881.0
2020-08-26 12:20:00,179.17,179.27,179.11,179.12,7548.0,161.7358,161.826,161.6816,161.6906,7548.0
2020-08-26 12:25:00,179.11,179.3,179.05,179.19,11068.0,161.6816,161.8531,161.6275,161.7538,11068.0
2020-08-26 12:30:00,179.13,179.2,178.99,179.1,10810.0,161.6997,161.7629,161.5733,161.6726,10810.0
2020-08-26 12:35:00,179.14,179.29,179.09,179.27,7857.0,161.7087,161.8441,161.6636,161.826,7857.0
2020-08-26 12:40:00,179.25,179.32,179.18,179.3,11221.0,161.808,161.8712,161.7448,161.8531,11221.0
2020-08-26 12:45:00,179.27,179.44,179.24,179.39,7529.0,161.826,161.9795,161.799,161.9344,7529.0
2020-08-26 12:50:00,179.38,179.59,179.34,179.45,8197.0,161.9253,162.1149,161.8892,161.9885,8197.0
2020-08-26 12:55:00,179.47,179.48,179.31,179.47,8986.0,162.0066,162.0156,161.8622,162.0066,8986.0
2020-08-26 13:00:00,179.49,179.55,179.34,179.47,5745.0,162.0246,162.0788,161.8892,162.0066,5745.0
2020-08-26 13:05:00,179.48,179.55,179.4,179.46,8092.0,162.0156,162.0788,161.9434,161.9976,8092.0
2020-08-26 13:10:00,179.39,179.44,179.18,179.18,6493.0,161.9344,161.9795,161.7448,161.7448,6493.0
2020-08-26 13:15:00,179.18,179.33,179.18,179.31,6254.0,161.7448,161.8802,161.7448,161.8622,6254.0
2020-08-26 13:20:00,179.34,179.44,179.32,179.37,8599.0,161.8892,161.9795,161.8712,161.9163,8599.0
2020-08-26 13:25:00,179.37,179.47,179.35,179.42,13058.0,161.9163,162.0066,161.8983,161.9615,13058.0
2020-08-26 13:30:00,179.47,179.53,179.35,179.48,11857.0,162.0066,162.0607,161.8983,162.0156,11857.0
2020-08-26 13:35:00,179.53,179.72,179.49,179.65,10698.0,162.0607,162.2323,162.0246,162.1691,10698.0
2020-08-26 13:40:00,179.66,179.66,179.55,179.65,10098.0,162.1781,162.1781,162.0788,162.1691,10098.0
2020-08-26 13:45:00,179.62,179.62,179.33,179.49,8166.0,162.142,162.142,161.8802,162.0246,8166.0
2020-08-26 13:50:00,179.51,179.54,179.35,179.35,6488.0,162.0427,162.0698,161.8983,161.8983,6488.0
2020-08-26 13:55:00,179.33,179.44,179.33,179.39,5298.0,161.8802,161.9795,161.8802,161.9344,5298.0
2020-08-26 14:00:00,179.37,179.61,179.37,179.61,6683.0,161.9163,162.133,161.9163,162.133,6683.0
2020-08-26 14:05:00,179.61,179.7,179.53,179.66,10339.0,162.133,162.2142,162.0607,162.1781,10339.0
2020-08-26 14:10:00,179.67,179.85,179.65,179.79,9926.0,162.1871,162.3496,162.1691,162.2954,9926.0
2020-08-26 14:15:00,179.78,180.0,179.78,179.97,9218.0,162.2864,162.485,162.2864,162.4579,9218.0
2020-08-26 14:20:00,179.95,179.98,179.8,179.94,12637.0,162.4399,162.467,162.3045,162.4309,12637.0
2020-08-26 14:25:00,179.98,180.0,179.63,179.63,13007.0,162.467,162.485,162.151,162.151,13007.0
2020-08-26 14:30:00,179.65,179.75,179.43,179.46,17523.0,162.1691,162.2593,161.9705,161.9976,17523.0
2020-08-26 14:35:00,179.45,179.75,179.4,179.74,13611.0,161.9885,162.2593,161.9434,162.2503,13611.0
2020-08-26 14:40:00,179.75,179.92,179.75,179.9,15070.0,162.2593,162.4128,162.2593,162.3947,15070.0
2020-08-26 14:45:00,179.88,180.11,179.85,180.05,5875.0,162.3767,162.5843,162.3496,162.5301,5875.0
2020-08-26 14:50:00,180.01,180.15,179.98,180.12,13425.0,162.494,162.6204,162.467,162.5933,13425.0
2020-08-26 14:55:00,180.08,180.11,179.99,180.0,10044.0,162.5572,162.5843,162.476,162.485,10044.0
2020-08-26 15:00:00,180.03,180.06,179.92,179.98,10946.0,162.5121,162.5392,162.4128,162.467,10946.0
2020-08-26 15:05:00,180.02,180.12,180.0,180.03,7863.0,162.5031,162.5933,162.485,162.5121,7863.0
2020-08-26 15:10:00,180.03,180.04,179.95,180.01,10011.0,162.5121,162.5211,162.4399,162.494,10011.0
2020-08-26 15:15:00,180.01,180.04,179.9,179.91,10052.0,162.494,162.5211,162.3947,162.4038,10052.0
2020-08-26 15:20:00,179.92,180.1,179.9,180.01,18076.0,162.4128,162.5753,162.3947,162.494,18076.0
2020-08-26 15:25:00,180.02,180.13,179.97,179.99,25231.0,162.5031,162.6024,162.4579,162.476,25231.0
2020-08-26 15:30:00,179.99,180.0,179.85,179.94,13900.0,162.476,162.485,162.3496,162.4309,13900.0
2020-08-26 15:35:00,179.93,179.98,179.57,179.57,17861.0,162.4218,162.467,162.0969,162.0969,17861.0
2020-08-26 15:40:00,179.56,179.67,179.51,179.59,17329.0,162.0878,162.1871,162.0427,162.1149,17329.0
2020-08-26 15:45:00,179.6,179.69,179.42,179.49,16087.0,162.1239,162.2052,161.9615,162.0246,16087.0
2020-08-26 15:50:00,179.5,179.64,179.02,179.32,30862.0,162.0337,162.16,161.6004,161.8712,30862.0
2020-08-26 15:55:00,179.34,179.39,179.07,179.3,115360.0,161.8892,161.9344,161.6455,161.8531,115360.0
2020-08-27 09:30:00,180.04,180.34,179.68,180.17,20461.0,162.5211,162.7919,162.1962,162.6385,20461.0
2020-08-27 09:35:00,180.17,181.12,180.12,180.85,20748.0,162.6385,163.496,162.5933,163.2523,20748.0
2020-08-27 09:40:00,180.79,181.39,180.79,181.15,14628.0,163.1981,163.7398,163.1981,163.5231,14628.0
2020-08-27 09:45:00,180.95,181.35,180.79,181.35,32404.0,163.3426,163.7037,163.1981,163.7037,32404.0
2020-08-27 09:50:00,181.38,182.3,181.38,182.23,8602.0,163.7307,164.5612,163.7307,164.498,8602.0
2020-08-27 09:55:00,182.26,182.72,182.11,182.46,13379.0,164.5251,164.9403,164.3897,164.7056,13379.0
2020-08-27 10:00:00,182.4,182.6,182.33,182.45,13888.0,164.6515,164.832,164.5883,164.6966,13888.0
2020-08-27 10:05:00,182.46,182.6,181.26,181.37,25048.0,164.7056,164.832,163.6224,163.7217,25048.0
2020-08-27 10:10:00,181.38,181.7,181.31,181.51,38127.0,163.7307,164.0196,163.6675,163.8481,38127.0
2020-08-27 10:15:00,181.52,182.0,181.34,181.94,38676.0,163.8571,164.2904,163.6946,164.2362,38676.0
2020-08-27 10:20:00,181.95,182.17,181.95,182.14,11847.0,164.2453,164.4439,164.2453,164.4168,11847.0
2020-08-27 10:25:00,182.17,182.36,182.01,182.17,9529.0,164.4439,164.6154,164.2994,164.4439,9529.0
2020-08-27 10:30:00,181.98,182.32,181.98,182.21,12856.0,164.2723,164.5793,164.2723,164.48,12856.0
2020-08-27 10:35:00,182.2,182.2,181.45,182.11,26187.0,164.4709,164.4709,163.7939,164.3897,26187.0
2020-08-27 10:40:00,182.05,182.3,181.77,182.07,7613.0,164.3355,164.5612,164.0828,164.3536,7613.0
2020-08-27 10:45:00,181.95,182.42,181.95,182.42,7203.0,164.2453,164.6695,164.2453,164.6695,7203.0
2020-08-27 10:50:00,182.41,182.5,182.0,182.47,18603.0,164.6605,164.7418,164.2904,164.7147,18603.0
2020-08-27 10:55:00,182.43,182.51,182.27,182.48,5016.0,164.6786,164.7508,164.5341,164.7237,5016.0
2020-08-27 11:00:00,182.5,182.5,182.04,182.05,11707.0,164.7418,164.7418,164.3265,164.3355,11707.0
2020-08-27 11:05:00,182.08,182.36,182.01,182.07,6662.0,164.3626,164.6154,164.2994,164.3536,6662.0
2020-08-27 11:10:00,182.11,182.11,181.83,181.85,5933.0,164.3897,164.3897,164.1369,164.155,5933.0
2020-08-27 11:15:00,181.84,182.0,181.71,181.99,7043.0,164.146,164.2904,164.0286,164.2814,7043.0
2020-08-27 11:20:00,182.0,182.1,181.77,181.96,10817.0,164.2904,164.3807,164.0828,164.2543,10817.0
2020-08-27 11:25:00,181.96,182.06,181.87,182.06,3897.0,164.2543,164.3446,164.1731,164.3446,3897.0
2020-08-27 11:30:00,182.04,182.24,181.84,182.15,5235.0,164.3265,164.507,164.146,164.4258,5235.0
2020-08-27 11:35:00,182.19,182.23,182.11,182.17,7050.0,164.4619,164.498,164.3897,164.4439,7050.0
2020-08-27 11:40:00,182.25,182.35,182.23,182.31,3464.0,164.5161,164.6063,164.498,164.5702,3464.0
2020-08-27 11:45:00,182.31,182.33,182.17,182.19,5172.0,164.5702,164.5883,164.4439,164.4619,5172.0
2020-08-27 11:50:00,182.22,182.27,182.04,182.11,3505.0,164.489,164.5341,164.3265,164.3897,3505.0
2020-08-27 11:55:00,182.1,182.23,182.08,182.18,2933.0,164.3807,164.498,164.3626,164.4529,2933.0
2020-08-27 12:00:00,182.19,182.26,182.13,182.15,5252.0,164.4619,164.5251,164.4078,164.4258,5252.0
2020-08-27 12:05:00,182.12,182.12,181.81,181.81,5097.0,164.3987,164.3987,164.1189,164.1189,5097.0
2020-08-27 12:10:00,181.82,181.91,181.7,181.75,3900.0,164.1279,164.2092,164.0196,164.0647,3900.0
2020-08-27 12:15:00,181.77,181.88,181.74,181.76,4932.0,164.0828,164.1821,164.0557,164.0738,4932.0
2020-08-27 12:20:00,181.76,181.93,181.76,181.93,3910.0,164.0738,164.2272,164.0738,164.2272,3910.0
2020-08-27 12:25:00,181.92,181.94,181.67,181.83,5121.0,164.2182,164.2362,163.9925,164.1369,5121.0
2020-08-27 12:30:00,181.88,182.04,181.8,181.91,5783.0,164.1821,164.3265,164.1099,164.2092,5783.0
2020-08-27 12:35:00,181.92,181.92,181.68,181.71,6189.0,164.2182,164.2182,164.0015,164.0286,6189.0
2020-08-27 12:40:00,181.73,181.74,181.52,181.56,5821.0,164.0467,164.0557,163.8571,163.8932,5821.0
2020-08-27 12:45:00,181.55,181.74,181.43,181.5,4901.0,163.8842,164.0557,163.7759,163.8391,4901.0
2020-08-27 12:50:00,181.52,181.6,181.39,181.56,8280.0,163.8571,163.9293,163.7398,163.8932,8280.0
2020-08-27 12:55:00,181.57,181.61,181.41,181.5,8041.0,163.9022,163.9384,163.7578,163.8391,8041.0
2020-08-27 13:00:00,181.52,181.52,181.38,181.44,4349.0,163.8571,163.8571,163.7307,163.7849,4349.0
2020-08-27 13:05:00,181.37,181.65,181.37,181.59,6177.0,163.7217,163.9745,163.7217,163.9203,6177.0
2020-08-27 13:10:00,181.56,181.83,181.52,181.7,10079.0,163.8932,164.1369,163.8571,164.0196,10079.0
2020-08-27 13:15:00,181.67,181.77,181.62,181.73,3920.0,163.9925,164.0828,163.9474,164.0467,3920.0
2020-08-27 13:20:00,181.73,181.85,181.6,181.69,7588.0,164.0467,164.155,163.9293,164.0106,7588.0
2020-08-27 13:25:00,181.69,181.78,181.57,181.71,4294.0,164.0106,164.0918,163.9022,164.0286,4294.0
2020-08-27 13:30:00,181.77,181.78,181.68,181.71,5200.0,164.0828,164.0918,164.0015,164.0286,5200.0
2020-08-27 13:35:00,181.73,181.76,181.69,181.71,6022.0,164.0467,164.0738,164.0106,164.0286,6022.0
2020-08-27 13:40:00,181.69,181.76,181.67,181.68,5627.0,164.0106,164.0738,163.9925,164.0015,5627.0
2020-08-27 13:45:00,181.63,181.7,181.62,181.68,3900.0,163.9564,164.0196,163.9474,164.0015,3900.0
2020-08-27 13:50:00,181.67,181.84,181.56,181.69,5086.0,163.9925,164.146,163.8932,164.0106,5086.0
2020-08-27 13:55:00,181.7,181.77,181.7,181.75,9027.0,164.0196,164.0828,164.0196,164.0647,9027.0
2020-08-27 14:00:00,181.76,181.85,181.61,181.81,16285.0,164.0738,164.155,163.9384,164.1189,16285.0
2020-08-27 14:05:00,181.83,181.83,181.67,181.73,5748.0,164.1369,164.1369,163.9925,164.0467,5748.0
2020-08-27 14:10:00,181.7,181.87,181.7,181.82,7904.0,164.0196,164.1731,164.0196,164.1279,7904.0
2020-08-27 14:15:00,181.79,181.82,181.7,181.7,9259.0,164.1008,164.1279,164.0196,164.0196,9259.0
2020-08-27 14:20:00,181.73,181.75,181.69,181.72,7166.0,164.0467,164.0647,164.0106,164.0376,7166.0
2020-08-27 14:25:00,181.73,181.78,181.64,181.64,10702.0,164.0467,164.0918,163.9654,163.9654,10702.0
2020-08-27 14:30:00,181.64,181.69,181.54,181.54,7189.0,163.9654,164.0106,163.8752,163.8752,7189.0
2020-08-27 14:35:00,181.53,181.73,181.53,181.72,5651.0,163.8661,164.0467,163.8661,164.0376,5651.0
2020-08-27 14:40:00,181.75,181.76,181.62,181.68,11897.0,164.0647,164.0738,163.9474,164.0015,11897.0
2020-08-27 14:45:00,181.68,181.86,181.65,181.85,8923.0,164.0015,164.164,163.9745,164.155,8923.0
2020-08-27 14:50:00,181.78,182.0,181.78,181.95,4915.0,164.0918,164.2904,164.0918,164.2453,4915.0
2020-08-27 14:55:00,182.0,182.11,181.85,182.09,7017.0,164.2904,164.3897,164.155,164.3716,7017.0
2020-08-27 15:00:00,182.14,182.28,182.1,182.19,8367.0,164.4168,164.5432,164.3807,164.4619,8367.0
2020-08-27 15:05:00,182.15,182.15,181.95,182.01,6636.0,164.4258,164.4258,164.2453,164.2994,6636.0
2020-08-27 15:10:00,182.01,182.11,181.9,181.95,7100.0,164.2994,164.3897,164.2001,164.2453,7100.0
2020-08-27 15:15:00,181.91,182.07,181.72,182.03,12892.0,164.2092,164.3536,164.0376,164.3175,12892.0
2020-08-27 15:20:00,181.99,182.04,181.7,181.86,22050.0,164.2814,164.3265,164.0196,164.164,22050.0
2020-08-27 15:25:00,181.83,181.95,181.81,181.89,7205.0,164.1369,164.2453,164.1189,164.1911,7205.0
2020-08-27 15:30:00,181.91,181.91,181.78,181.85,7801.0,164.2092,164.2092,164.0918,164.155,7801.0
2020-08-27 15:35:00,181.85,181.91,181.72,181.85,9236.0,164.155,164.2092,164.0376,164.155,9236.0
2020-08-27 15:40:00,181.83,181.97,181.78,181.86,11280.0,164.1369,164.2633,164.0918,164.164,11280.0
2020-08-27 15:45:00,181.87,181.97,181.66,181.72,11428.0,164.1731,164.2633,163.9835,164.0376,11428.0
2020-08-27 15:50:00,181.63,181.65,181.36,181.48,17858.0,163.9564,163.9745,163.7127,163.821,17858.0
2020-08-27 15:55:00,181.48,181.55,181.17,181.17,49916.0,163.821,163.8842,163.5412,163.5412,49916.0
2020-08-28 09:30:00,181.72,181.72,181.17,181.18,16501.0,164.0376,164.0376,163.5412,163.5502,16501.0
2020-08-28 09:35:00,181.08,181.08,180.86,181.02,2758.0,163.4599,163.4599,163.2613,163.4058,2758.0
2020-08-28 09:40:00,180.92,181.04,180.78,180.83,4739.0,163.3155,163.4238,163.1891,163.2343,4739.0
2020-08-28 09:45:00,180.88,181.52,180.65,181.52,7703.0,163.2794,163.8571,163.0718,163.8571,7703.0
2020-08-28 09:50:00,181.54,181.75,181.15,181.36,4236.0,163.8752,164.0647,163.5231,163.7127,4236.0
2020-08-28 09:55:00,181.3,181.3,180.81,180.9,5626.0,163.6585,163.6585,163.2162,163.2974,5626.0
2020-08-28 10:00:00,180.77,181.06,180.53,180.55,6444.0,163.1801,163.4419,162.9634,162.9815,6444.0
2020-08-28 10:05:00,180.68,180.68,180.38,180.61,4367.0,163.0988,163.0988,162.828,163.0357,4367.0
2020-08-28 10:10:00,180.55,180.64,180.44,180.46,4439.0,162.9815,163.0627,162.8822,162.9003,4439.0
2020-08-28 10:15:00,180.44,180.93,180.36,180.93,3499.0,162.8822,163.3245,162.81,163.3245,3499.0
2020-08-28 10:20:00,180.86,181.05,180.84,180.92,4462.0,163.2613,163.4328,163.2433,163.3155,4462.0
2020-08-28 10:25:00,180.95,180.95,180.55,180.56,4779.0,163.3426,163.3426,162.9815,162.9905,4779.0
2020-08-28 10:30:00,180.63,180.89,180.6,180.6,5468.0,163.0537,163.2884,163.0266,163.0266,5468.0
2020-08-28 10:35:00,180.55,180.57,180.07,180.07,10397.0,162.9815,162.9995,162.5482,162.5482,10397.0
2020-08-28 10:40:00,180.18,180.18,179.83,179.95,11003.0,162.6475,162.6475,162.3316,162.4399,11003.0
2020-08-28 10:45:00,180.0,180.19,179.91,180.09,8522.0,162.485,162.6565,162.4038,162.5663,8522.0
2020-08-28 10:50:00,180.09,180.18,179.8,180.17,9691.0,162.5663,162.6475,162.3045,162.6385,9691.0
2020-08-28 10:55:00,180.1,180.48,180.05,180.46,6398.0,162.5753,162.9183,162.5301,162.9003,6398.0
2020-08-28 11:00:00,180.44,180.46,180.26,180.36,5050.0,162.8822,162.9003,162.7197,162.81,5050.0
2020-08-28 11:05:00,180.38,180.65,180.36,180.43,5063.0,162.828,163.0718,162.81,162.8732,5063.0
2020-08-28 11:10:00,180.45,180.65,180.45,180.61,4534.0,162.8912,163.0718,162.8912,163.0357,4534.0
2020-08-28 11:15:00,180.63,180.68,180.32,180.33,5564.0,163.0537,163.0988,162.7739,162.7829,5564.0
2020-08-28 11:20:00,180.38,180.53,180.38,180.52,3564.0,162.828,162.9634,162.828,162.9544,3564.0
2020-08-28 11:25:00,180.51,180.53,180.16,180.3,7291.0,162.9454,162.9634,162.6294,162.7558,7291.0
2020-08-28 11:30:00,180.3,180.3,179.95,180.01,6431.0,162.7558,162.7558,162.4399,162.494,6431.0
2020-08-28 11:35:00,180.13,180.13,179.85,180.01,3944.0,162.6024,162.6024,162.3496,162.494,3944.0
2020-08-28 11:40:00,180.01,180.15,179.98,180.09,4587.0,162.494,162.6204,162.467,162.5663,4587.0
2020-08-28 11:45:00,180.09,180.11,180.01,180.04,7202.0,162.5663,162.5843,162.494,162.5211,7202.0
2020-08-28 11:50:00,180.04,180.2,180.01,180.19,6708.0,162.5211,162.6656,162.494,162.6565,6708.0
2020-08-28 11:55:00,180.18,180.18,180.01,180.06,6827.0,162.6475,162.6475,162.494,162.5392,6827.0
2020-08-28 12:00:00,180.04,180.11,180.01,180.1,3086.0,162.5211,162.5843,162.494,162.5753,3086.0
2020-08-28 12:05:00,180.07,180.08,180.0,180.05,10394.0,162.5482,162.5572,162.485,162.5301,10394.0
2020-08-28 12:10:00,180.06,180.24,180.04,180.19,6231.0,162.5392,162.7017,162.5211,162.6565,6231.0
2020-08-28 12:15:00,180.23,180.33,180.22,180.33,7552.0,162.6926,162.7829,162.6836,162.7829,7552.0
2020-08-28 12:20:00,180.34,180.34,180.13,180.17,9093.0,162.7919,162.7919,162.6024,162.6385,9093.0
2020-08-28 12:25:00,180.15,180.15,179.99,180.08,8366.0,162.6204,162.6204,162.476,162.5572,8366.0
2020-08-28 12:30:00,180.06,180.25,180.06,180.19,4376.0,162.5392,162.7107,162.5392,162.6565,4376.0
2020-08-28 12:35:00,180.19,180.25,180.03,180.11,8633.0,162.6565,162.7107,162.5121,162.5843,8633.0
2020-08-28 12:40:00,180.1,180.38,180.1,180.35,1152.0,162.5753,162.828,162.5753,162.801,1152.0
2020-08-28 12:45:00,180.39,180.39,180.2,180.32,4530.0,162.8371,162.8371,162.6656,162.7739,4530.0
2020-08-28 12:50:00,180.34,180.44,180.33,180.43,5329.0,162.7919,162.8822,162.7829,162.8732,5329.0
2020-08-28 12:55:00,180.43,180.56,180.27,180.31,24138.0,162.8732,162.9905,162.7287,162.7648,24138.0
2020-08-28 13:00:00,180.31,180.31,180.0,180.01,63907.0,162.7648,162.7648,162.485,162.494,63907.0
2020-08-28 13:05:00,180.01,180.09,179.98,180.01,2435.0,162.494,162.5663,162.467,162.494,2435.0
2020-08-28 13:10:00,180.06,180.06,179.79,179.79,5462.0,162.5392,162.5392,162.2954,162.2954,5462.0
2020-08-28 13:15:00,179.78,179.88,179.69,179.71,3577.0,162.2864,162.3767,162.2052,162.2232,3577.0
2020-08-28 13:20:00,179.67,179.68,179.44,179.54,3904.0,162.1871,162.1962,161.9795,162.0698,3904.0
2020-08-28 13:25:00,179.43,179.48,179.25,179.35,4531.0,161.9705,162.0156,161.808,161.8983,4531.0
2020-08-28 13:30:00,179.33,179.6,179.32,179.59,1584.0,161.8802,162.1239,161.8712,162.1149,1584.0
2020-08-28 13:35:00,179.56,179.64,179.53,179.63,1764.0,162.0878,162.16,162.0607,162.151,1764.0
2020-08-28 13:40:00,179.64,179.66,179.53,179.57,3862.0,162.16,162.1781,162.0607,162.0969,3862.0
2020-08-28 13:45:00,179.57,179.67,179.52,179.61,23908.0,162.0969,162.1871,162.0517,162.133,23908.0
2020-08-28 13:50:00,179.56,179.7,179.56,179.65,2549.0,162.0878,162.2142,162.0878,162.1691,2549.0
2020-08-28 13:55:00,179.67,179.67,179.59,179.59,2571.0,162.1871,162.1871,162.1149,162.1149,2571.0
2020-08-28 14:00:00,179.57,179.72,179.54,179.57,6212.0,162.0969,162.2323,162.0698,162.0969,6212.0
2020-08-28 14:05:00,179.56,179.58,179.39,179.55,4622.0,162.0878,162.1059,161.9344,162.0788,4622.0
2020-08-28 14:10:00,179.51,179.6,179.47,179.58,6161.0,162.0427,162.1239,162.0066,162.1059,6161.0
2020-08-28 14:15:00,179.64,179.64,179.53,179.57,3300.0,162.16,162.16,162.0607,162.0969,3300.0
2020-08-28 14:20:00,179.64,179.72,179.6,179.69,4135.0,162.16,162.2323,162.1239,162.2052,4135.0
2020-08-28 14:25:00,179.7,179.83,179.65,179.72,7037.0,162.2142,162.3316,162.1691,162.2323,7037.0
2020-08-28 14:30:00,179.72,179.72,179.6,179.63,5732.0,162.2323,162.2323,162.1239,162.151,5732.0
2020-08-28 14:35:00,179.65,179.86,179.64,179.83,4766.0,162.1691,162.3586,162.16,162.3316,4766.0
2020-08-28 14:40:00,179.83,179.86,179.77,179.86,5203.0,162.3316,162.3586,162.2774,162.3586,5203.0
2020-08-28 14:45:00,179.91,180.07,179.91,179.99,21587.0,162.4038,162.5482,162.4038,162.476,21587.0
2020-08-28 14:50:00,179.98,180.06,179.96,180.02,6731.0,162.467,162.5392,162.4489,162.5031,6731.0
2020-08-28 14:55:00,180.01,180.06,179.95,180.01,6441.0,162.494,162.5392,162.4399,162.494,6441.0
2020-08-28 15:00:00,180.01,180.03,179.91,179.99,4039.0,162.494,162.5121,162.4038,162.476,4039.0
2020-08-28 15:05:00,179.97,180.07,179.94,180.02,11499.0,162.4579,162.5482,162.4309,162.5031,11499.0
2020-08-28 15:10:00,179.99,180.12,179.98,180.04,12298.0,162.476,162.5933,162.467,162.5211,12298.0
2020-08-28 15:15:00,180.04,180.1,180.02,180.06,30601.0,162.5211,162.5753,162.5031,162.5392,30601.0
2020-08-28 15:20:00,180.06,180.43,180.05,180.12,24624.0,162.5392,162.8732,162.5301,162.5933,24624.0
2020-08-28 15:25:00,180.17,180.65,180.12,180.41,14445.0,162.6385,163.0718,162.5933,162.8551,14445.0
2020-08-28 15:30:00,180.41,180.41,179.84,180.01,11794.0,162.8551,162.8551,162.3406,162.494,11794.0
2020-08-28 15:35:00,180.04,180.07,179.91,180.04,10102.0,162.5211,162.5482,162.4038,162.5211,10102.0
2020-08-28 15:40:00,179.94,180.06,179.88,180.01,11866.0,162.4309,162.5392,162.3767,162.494,11866.0
2020-08-28 15:45:00,180.06,180.1,179.93,180.06,19481.0,162.5392,162.5753,162.4218,162.5392,19481.0
2020-08-28 15:50:00,180.07,180.11,179.93,179.99,21231.0,162.5482,162.5843,162.4218,162.476,21231.0
2020-08-28 15:55:00,179.95,180.08,179.71,179.96,74043.0,162.4399,162.5572,162.2232,162.4489,74043.0
2020-08-31 09:30:00,179.96,181.17,179.38,181.17,40854.0,162.4489,163.5412,161.9253,163.5412,40854.0
2020-08-31 09:35:00,181.04,181.52,180.77,181.23,13687.0,163.4238,163.8571,163.1801,163.5953,13687.0
2020-08-31 09:40:00,181.38,181.38,180.75,181.3,9795.0,163.7307,163.7307,163.162,163.6585,9795.0
2020-08-31 09:45:00,181.12,181.2,180.81,181.06,21107.0,163.496,163.5682,163.2162,163.4419,21107.0
2020-08-31 09:50:00,181.06,181.06,180.42,180.92,6953.0,163.4419,163.4419,162.8641,163.3155,6953.0
2020-08-31 09:55:00,181.13,181.15,180.68,180.73,6103.0,163.5051,163.5231,163.0988,163.144,6103.0
2020-08-31 10:00:00,180.75,180.84,180.35,180.46,9348.0,163.162,163.2433,162.801,162.9003,9348.0
2020-08-31 10:05:00,180.43,180.61,180.37,180.61,5245.0,162.8732,163.0357,162.819,163.0357,5245.0
2020-08-31 10:10:00,180.7,181.15,180.58,181.15,4793.0,163.1169,163.5231,163.0086,163.5231,4793.0
2020-08-31 10:15:00,181.11,181.33,180.91,181.18,4619.0,163.487,163.6856,163.3065,163.5502,4619.0
2020-08-31 10:20:00,181.19,181.35,181.11,181.26,18205.0,163.5592,163.7037,163.487,163.6224,18205.0
2020-08-31 10:25:00,181.27,181.4,180.93,180.94,5774.0,163.6314,163.7488,163.3245,163.3335,5774.0
2020-08-31 10:30:00,180.88,181.01,180.82,180.88,6907.0,163.2794,163.3967,163.2252,163.2794,6907.0
2020-08-31 10:35:00,180.89,180.94,180.68,180.77,6224.0,163.2884,163.3335,163.0988,163.1801,6224.0
2020-08-31 10:40:00,180.76,181.18,180.73,181.18,9254.0,163.1711,163.5502,163.144,163.5502,9254.0
2020-08-31 10:45:00,181.11,181.28,181.04,181.19,9773.0,163.487,163.6405,163.4238,163.5592,9773.0
2020-08-31 10:50:00,181.14,181.14,180.78,180.86,6943.0,163.5141,163.5141,163.1891,163.2613,6943.0
2020-08-31 10:55:00,180.82,180.82,180.6,180.8,5879.0,163.2252,163.2252,163.0266,163.2072,5879.0
2020-08-31 11:00:00,180.76,180.96,180.72,180.94,5276.0,163.1711,163.3516,163.135,163.3335,5276.0
2020-08-31 11:05:00,180.94,181.19,180.91,180.98,2622.0,163.3335,163.5592,163.3065,163.3697,2622.0
2020-08-31 11:10:00,181.0,181.1,180.94,181.09,6647.0,163.3877,163.478,163.3335,163.469,6647.0
2020-08-31 11:15:00,181.15,181.24,180.93,180.95,5840.0,163.5231,163.6044,163.3245,163.3426,5840.0
2020-08-31 11:20:00,181.0,181.16,180.85,180.85,6606.0,163.3877,163.5321,163.2523,163.2523,6606.0
2020-08-31 11:25:00,180.83,181.01,180.8,180.9,4528.0,163.2343,163.3967,163.2072,163.2974,4528.0
2020-08-31 11:30:00,180.93,181.15,180.93,181.02,5439.0,163.3245,163.5231,163.3245,163.4058,5439.0
2020-08-31 11:35:00,180.99,181.18,180.99,181.11,4569.0,163.3787,163.5502,163.3787,163.487,4569.0
2020-08-31 11:40:00,181.22,181.34,181.16,181.22,3712.0,163.5863,163.6946,163.5321,163.5863,3712.0
2020-08-31 11:45:00,181.23,181.24,181.14,181.21,3712.0,163.5953,163.6044,163.5141,163.5773,3712.0
2020-08-31 11:50:00,181.17,181.28,181.12,181.27,2920.0,163.5412,163.6405,163.496,163.6314,2920.0
2020-08-31 11:55:00,181.25,181.44,181.25,181.35,4141.0,163.6134,163.7849,163.6134,163.7037,4141.0
2020-08-31 12:00:00,181.33,181.4,181.19,181.29,5132.0,163.6856,163.7488,163.5592,163.6495,5132.0
2020-08-31 12:05:00,181.27,181.48,181.26,181.38,8537.0,163.6314,163.821,163.6224,163.7307,8537.0
2020-08-31 12:10:00,181.4,181.5,181.28,181.28,5340.0,163.7488,163.8391,163.6405,163.6405,5340.0
2020-08-31 12:15:00,181.28,181.46,181.18,181.41,4752.0,163.6405,163.8029,163.5502,163.7578,4752.0
2020-08-31 12:20:00,181.42,181.64,181.42,181.47,2463.0,163.7668,163.9654,163.7668,163.812,2463.0
2020-08-31 12:25:00,181.46,181.51,181.38,181.48,4562.0,163.8029,163.8481,163.7307,163.821,4562.0
2020-08-31 12:30:00,181.48,181.56,181.45,181.49,4162.0,163.821,163.8932,163.7939,163.83,4162.0
2020-08-31 12:35:00,181.49,181.51,181.3,181.38,3122.0,163.83,163.8481,163.6585,163.7307,3122.0
2020-08-31 12:40:00,181.31,181.31,180.99,181.0,4251.0,163.6675,163.6675,163.3787,163.3877,4251.0
2020-08-31 12:45:00,180.99,181.16,180.87,181.09,6125.0,163.3787,163.5321,163.2704,163.469,6125.0
2020-08-31 12:50:00,181.08,181.13,180.99,181.12,3299.0,163.4599,163.5051,163.3787,163.496,3299.0
2020-08-31 12:55:00,181.09,181.09,180.85,180.95,3287.0,163.469,163.469,163.2523,163.3426,3287.0
2020-08-31 13:00:00,180.94,180.95,180.79,180.95,5162.0,163.3335,163.3426,163.1981,163.3426,5162.0
2020-08-31 13:05:00,180.99,180.99,180.85,180.99,3699.0,163.3787,163.3787,163.2523,163.3787,3699.0
2020-08-31 13:10:00,180.96,180.96,180.75,180.91,4518.0,163.3516,163.3516,163.162,163.3065,4518.0
2020-08-31 13:15:00,180.97,181.01,180.79,180.96,4398.0,163.3606,163.3967,163.1981,163.3516,4398.0
2020-08-31 13:20:00,180.98,181.13,180.94,181.01,4325.0,163.3697,163.5051,163.3335,163.3967,4325.0
2020-08-31 13:25:00,180.96,181.36,180.96,181.23,3300.0,163.3516,163.7127,163.3516,163.5953,3300.0
2020-08-31 13:30:00,181.22,181.22,180.97,181.02,7307.0,163.5863,163.5863,163.3606,163.4058,7307.0
2020-08-31 13:35:00,180.99,181.05,180.9,180.95,5583.0,163.3787,163.4328,163.2974,163.3426,5583.0
2020-08-31 13:40:00,180.98,181.13,180.97,181.01,6771.0,163.3697,163.5051,163.3606,163.3967,6771.0
2020-08-31 13:45:00,181.01,181.15,180.96,181.1,5516.0,163.3967,163.5231,163.3516,163.478,5516.0
2020-08-31 13:50:00,181.09,181.29,181.04,181.25,6334.0,163.469,163.6495,163.4238,163.6134,6334.0
2020-08-31 13:55:00,181.23,181.27,181.15,181.27,4785.0,163.5953,163.6314,163.5231,163.6314,4785.0
2020-08-31 14:00:00,181.25,181.28,181.18,181.26,4861.0,163.6134,163.6405,163.5502,163.6224,4861.0
2020-08-31 14:05:00,181.19,181.21,181.0,181.1,6675.0,163.5592,163.5773,163.3877,163.478,6675.0
2020-08-31 14:10:00,181.13,181.14,180.99,181.09,44839.0,163.5051,163.5141,163.3787,163.469,44839.0
2020-08-31 14:15:00,181.03,181.03,180.85,180.85,4630.0,163.4148,163.4148,163.2523,163.2523,4630.0
2020-08-31 14:20:00,180.86,180.94,180.82,180.82,4482.0,163.2613,163.3335,163.2252,163.2252,4482.0
2020-08-31 14:25:00,180.84,180.84,180.71,180.71,4576.0,163.2433,163.2433,163.1259,163.1259,4576.0
2020-08-31 14:30:00,180.68,180.83,180.53,180.53,5635.0,163.0988,163.2343,162.9634,162.9634,5635.0
2020-08-31 14:35:00,180.55,180.55,180.36,180.45,7420.0,162.9815,162.9815,162.81,162.8912,7420.0
2020-08-31 14:40:00,180.44,180.51,180.3,180.35,17752.0,162.8822,162.9454,162.7558,162.801,17752.0
2020-08-31 14:45:00,180.38,180.51,180.13,180.24,9028.0,162.828,162.9454,162.6024,162.7017,9028.0
2020-08-31 14:50:00,180.24,180.46,180.2,180.43,4656.0,162.7017,162.9003,162.6656,162.8732,4656.0
2020-08-31 14:55:00,180.56,180.65,180.46,180.49,5124.0,162.9905,163.0718,162.9003,162.9273,5124.0
2020-08-31 15:00:00,180.46,180.5,180.23,180.23,8227.0,162.9003,162.9364,162.6926,162.6926,8227.0
2020-08-31 15:05:00,180.22,180.32,180.14,180.22,9124.0,162.6836,162.7739,162.6114,162.6836,9124.0
2020-08-31 15:10:00,180.19,180.39,180.19,180.31,8209.0,162.6565,162.8371,162.6565,162.7648,8209.0
2020-08-31 15:15:00,180.3,180.52,180.3,180.4,8698.0,162.7558,162.9544,162.7558,162.8461,8698.0
2020-08-31 15:20:00,180.39,180.48,180.27,180.37,11826.0,162.8371,162.9183,162.7287,162.819,11826.0
2020-08-31 15:25:00,180.35,180.69,180.33,180.46,14402.0,162.801,163.1079,162.7829,162.9003,14402.0
2020-08-31 15:30:00,180.45,180.53,180.39,180.49,14875.0,162.8912,162.9634,162.8371,162.9273,14875.0
2020-08-31 15:35:00,180.5,180.52,180.45,180.5,17991.0,162.9364,162.9544,162.8912,162.9364,17991.0
2020-08-31 15:40:00,180.47,180.59,180.43,180.54,25538.0,162.9093,163.0176,162.8732,162.9725,25538.0
2020-08-31 15:45:00,180.54,181.27,180.53,181.15,22536.0,162.9725,163.6314,162.9634,163.5231,22536.0
2020-08-31 15:50:00,181.13,181.14,180.7,180.7,36740.0,163.5051,163.5141,163.1169,163.1169,36740.0
2020-08-31 15:55:00,180.71,180.97,180.56,180.72,90494.0,163.1259,163.3606,162.9905,163.135,90494.0
2020-09-01 09:30:00,179.54,179.54,178.73,179.34,25589.0,162.0698,162.0698,161.3386,161.8892,25589.0
2020-09-01 09:35:00,179.17,179.2,178.08,178.23,6743.0,161.7358,161.7629,160.7518,160.8872,6743.0
2020-09-01 09:40:00,178.26,178.56,177.88,178.24,14267.0,160.9143,161.1851,160.5713,160.8963,14267.0
2020-09-01 09:45:00,178.16,178.54,177.81,178.27,9367.0,160.8241,161.1671,160.5081,160.9234,9367.0
2020-09-01 09:50:00,178.11,178.51,177.91,178.32,10164.0,160.7789,161.14,160.5984,160.9685,10164.0
2020-09-01 09:55:00,178.25,178.45,177.98,178.24,8574.0,160.9053,161.0858,160.6616,160.8963,8574.0
2020-09-01 10:00:00,178.34,178.84,178.26,178.52,10500.0,160.9865,161.4379,160.9143,161.149,10500.0
2020-09-01 10:05:00,178.49,178.66,178.27,178.28,8107.0,161.1219,161.2754,160.9234,160.9324,8107.0
2020-09-01 10:10:00,178.31,178.31,178.07,178.28,8365.0,160.9595,160.9595,160.7428,160.9324,8365.0
2020-09-01 10:15:00,178.31,178.54,178.16,178.16,4844.0,160.9595,161.1671,160.8241,160.8241,4844.0
2020-09-01 10:20:00,178.23,178.93,178.23,178.7,6340.0,160.8872,161.5191,160.8872,161.3115,6340.0
2020-09-01 10:25:00,178.75,178.92,178.6,178.86,5416.0,161.3566,161.5101,161.2212,161.4559,5416.0
2020-09-01 10:30:00,178.92,179.43,178.92,179.21,9805.0,161.5101,161.9705,161.5101,161.7719,9805.0
2020-09-01 10:35:00,179.24,179.29,179.05,179.14,4607.0,161.799,161.8441,161.6275,161.7087,4607.0
2020-09-01 10:40:00,179.23,179.5,179.19,179.2,6441.0,161.7899,162.0337,161.7538,161.7629,6441.0
2020-09-01 10:45:00,179.37,179.49,179.25,179.39,8210.0,161.9163,162.0246,161.808,161.9344,8210.0
2020-09-01 10:50:00,179.38,179.5,179.23,179.28,5535.0,161.9253,162.0337,161.7899,161.8351,5535.0
2020-09-01 10:55:00,179.23,179.33,179.05,179.28,12059.0,161.7899,161.8802,161.6275,161.8351,12059.0
2020-09-01 11:00:00,179.31,179.33,178.83,178.91,5875.0,161.8622,161.8802,161.4289,161.5011,5875.0
2020-09-01 11:05:00,178.98,179.23,178.94,179.22,3175.0,161.5643,161.7899,161.5282,161.7809,3175.0
2020-09-01 11:10:00,179.27,179.34,179.13,179.16,3341.0,161.826,161.8892,161.6997,161.7268,3341.0
2020-09-01 11:15:00,179.2,179.65,179.2,179.37,5120.0,161.7629,162.1691,161.7629,161.9163,5120.0
2020-09-01 11:20:00,179.29,179.67,179.29,179.4,6393.0,161.8441,162.1871,161.8441,161.9434,6393.0
2020-09-01 11:25:00,179.33,179.33,179.04,179.27,4778.0,161.8802,161.8802,161.6184,161.826,4778.0
2020-09-01 11:30:00,179.33,179.84,179.31,179.8,5664.0,161.8802,162.3406,161.8622,162.3045,5664.0
2020-09-01 11:35:00,179.88,180.11,179.82,179.87,3799.0,162.3767,162.5843,162.3225,162.3677,3799.0
2020-09-01 11:40:00,179.88,179.88,179.73,179.74,3807.0,162.3767,162.3767,162.2413,162.2503,3807.0
2020-09-01 11:45:00,179.75,179.81,179.62,179.73,3715.0,162.2593,162.3135,162.142,162.2413,3715.0
2020-09-01 11:50:00,179.82,180.16,179.82,180.07,5137.0,162.3225,162.6294,162.3225,162.5482,5137.0
2020-09-01 11:55:00,180.09,180.1,179.88,179.89,4106.0,162.5663,162.5753,162.3767,162.3857,4106.0
2020-09-01 12:00:00,179.91,180.14,179.82,180.14,5914.0,162.4038,162.6114,162.3225,162.6114,5914.0
2020-09-01 12:05:00,180.12,180.2,179.96,180.07,5300.0,162.5933,162.6656,162.4489,162.5482,5300.0
2020-09-01 12:10:00,180.0,180.12,179.93,180.09,4034.0,162.485,162.5933,162.4218,162.5663,4034.0
2020-09-01 12:15:00,180.12,180.18,180.01,180.17,4644.0,162.5933,162.6475,162.494,162.6385,4644.0
2020-09-01 12:20:00,180.21,180.25,180.14,180.16,4342.0,162.6746,162.7107,162.6114,162.6294,4342.0
2020-09-01 12:25:00,180.12,180.12,179.8,179.87,5040.0,162.5933,162.5933,162.3045,162.3677,5040.0
2020-09-01 12:30:00,179.89,179.97,179.74,179.95,5802.0,162.3857,162.4579,162.2503,162.4399,5802.0
2020-09-01 12:35:00,179.95,180.02,179.95,179.99,3655.0,162.4399,162.5031,162.4399,162.476,3655.0
2020-09-01 12:40:00,179.99,180.1,179.96,180.07,2708.0,162.476,162.5753,162.4489,162.5482,2708.0
2020-09-01 12:45:00,180.05,180.11,179.82,179.83,3493.0,162.5301,162.5843,162.3225,162.3316,3493.0
2020-09-01 12:50:00,179.84,179.91,179.76,179.76,4785.0,162.3406,162.4038,162.2684,162.2684,4785.0
2020-09-01 12:55:00,179.72,179.93,179.72,179.78,5656.0,162.2323,162.4218,162.2323,162.2864,5656.0
2020-09-01 13:00:00,179.79,179.83,179.69,179.69,7161.0,162.2954,162.3316,162.2052,162.2052,7161.0
2020-09-01 13:05:00,179.65,179.65,179.56,179.56,5441.0,162.1691,162.1691,162.0878,162.0878,5441.0
2020-09-01 13:10:00,179.5,179.51,179.28,179.33,11064.0,162.0337,162.0427,161.8351,161.8802,11064.0
2020-09-01 13:15:00,179.32,179.33,179.02,179.03,5725.0,161.8712,161.8802,161.6004,161.6094,5725.0
2020-09-01 13:20:00,178.97,179.05,178.87,178.98,5658.0,161.5552,161.6275,161.465,161.5643,5658.0
2020-09-01 13:25:00,178.95,179.09,178.93,178.95,4901.0,161.5372,161.6636,161.5191,161.5372,4901.0
2020-09-01 13:30:00,178.95,178.99,178.83,178.83,6704.0,161.5372,161.5733,161.4289,161.4289,6704.0
2020-09-01 13:35:00,178.84,178.91,178.78,178.84,7316.0,161.4379,161.5011,161.3837,161.4379,7316.0
2020-09-01 13:40:00,178.81,179.09,178.78,179.07,9840.0,161.4108,161.6636,161.3837,161.6455,9840.0
2020-09-01 13:45:00,179.07,179.37,179.0,179.36,7707.0,161.6455,161.9163,161.5823,161.9073,7707.0
2020-09-01 13:50:00,179.32,179.33,179.09,179.09,4194.0,161.8712,161.8802,161.6636,161.6636,4194.0
2020-09-01 13:55:00,179.08,179.22,179.05,179.16,3425.0,161.6545,161.7809,161.6275,161.7268,3425.0
2020-09-01 14:00:00,179.22,179.41,179.22,179.37,8870.0,161.7809,161.9524,161.7809,161.9163,8870.0
2020-09-01 14:05:00,179.39,179.39,179.27,179.33,4079.0,161.9344,161.9344,161.826,161.8802,4079.0
2020-09-01 14:10:00,179.32,179.45,179.22,179.22,4376.0,161.8712,161.9885,161.7809,161.7809,4376.0
2020-09-01 14:15:00,179.15,179.16,179.03,179.11,6661.0,161.7177,161.7268,161.6094,161.6816,6661.0
2020-09-01 14:20:00,179.11,179.27,179.11,179.27,4804.0,161.6816,161.826,161.6816,161.826,4804.0
2020-09-01 14:25:00,179.29,179.39,179.22,179.35,8348.0,161.8441,161.9344,161.7809,161.8983,8348.0
2020-09-01 14:30:00,179.39,179.41,179.32,179.34,7076.0,161.9344,161.9524,161.8712,161.8892,7076.0
2020-09-01 14:35:00,179.37,179.48,179.28,179.47,7611.0,161.9163,162.0156,161.8351,162.0066,7611.0
2020-09-01 14:40:00,179.51,179.52,179.34,179.52,6923.0,162.0427,162.0517,161.8892,162.0517,6923.0
2020-09-01 14:45:00,179.48,179.53,179.32,179.33,5594.0,162.0156,162.0607,161.8712,161.8802,5594.0
2020-09-01 14:50:00,179.29,179.42,179.19,179.19,5242.0,161.8441,161.9615,161.7538,161.7538,5242.0
2020-09-01 14:55:00,179.19,179.26,179.09,179.14,5810.0,161.7538,161.817,161.6636,161.7087,5810.0
2020-09-01 15:00:00,179.12,179.13,178.89,178.95,8631.0,161.6906,161.6997,161.483,161.5372,8631.0
2020-09-01 15:05:00,178.95,178.95,178.52,178.54,12411.0,161.5372,161.5372,161.149,161.1671,12411.0
2020-09-01 15:10:00,178.52,178.52,178.2,178.34,13651.0,161.149,161.149,160.8602,160.9865,13651.0
2020-09-01 15:15:00,178.33,178.4,178.01,178.01,44030.0,160.9775,161.0407,160.6887,160.6887,44030.0
2020-09-01 15:20:00,178.05,178.09,177.78,177.83,31545.0,160.7248,160.7609,160.481,160.5262,31545.0
2020-09-01 15:25:00,177.83,177.93,177.43,177.5,33379.0,160.5262,160.6164,160.1651,160.2283,33379.0
2020-09-01 15:30:00,177.52,177.56,177.21,177.22,29483.0,160.2463,160.2824,159.9665,159.9755,29483.0
2020-09-01 15:35:00,177.21,177.56,177.15,177.51,22013.0,159.9665,160.2824,159.9123,160.2373,22013.0
2020-09-01 15:40:00,177.56,177.73,177.47,177.48,37313.0,160.2824,160.4359,160.2012,160.2102,37313.0
2020-09-01 15:45:00,177.49,177.51,177.22,177.33,35307.0,160.2193,160.2373,159.9755,160.0748,35307.0
2020-09-01 15:50:00,177.33,177.68,177.17,177.58,41498.0,160.0748,160.3908,159.9304,160.3005,41498.0
2020-09-01 15:55:00,177.59,177.8,177.2,177.6,142840.0,160.3095,160.4991,159.9575,160.3185,142840.0
2020-09-02 09:30:00,177.85,178.07,177.18,178.07,37608.0,160.5442,160.7428,159.9394,160.7428,37608.0
2020-09-02 09:35:00,178.12,179.0,178.05,178.83,18495.0,160.7879,161.5823,160.7248,161.4289,18495.0
2020-09-02 09:40:00,178.55,178.72,178.01,178.01,21431.0,161.1761,161.3296,160.6887,160.6887,21431.0
2020-09-02 09:45:00,178.0,178.08,177.26,177.27,23201.0,160.6796,160.7518,160.0116,160.0207,23201.0
2020-09-02 09:50:00,177.18,177.9,177.18,177.78,21543.0,159.9394,160.5894,159.9394,160.481,21543.0
2020-09-02 09:55:00,177.73,178.4,177.7,178.36,34671.0,160.4359,161.0407,160.4088,161.0046,34671.0
2020-09-02 10:00:00,178.41,179.19,178.09,179.19,26698.0,161.0497,161.7538,160.7609,161.7538,26698.0
2020-09-02 10:05:00,179.25,179.25,178.65,178.65,22918.0,161.808,161.808,161.2664,161.2664,22918.0
2020-09-02 10:10:00,178.74,178.75,178.22,178.31,14988.0,161.3476,161.3566,160.8782,160.9595,14988.0
2020-09-02 10:15:00,178.38,178.86,178.28,178.62,13387.0,161.0226,161.4559,160.9324,161.2393,13387.0
2020-09-02 10:20:00,178.66,178.96,178.56,178.96,10225.0,161.2754,161.5462,161.1851,161.5462,10225.0
2020-09-02 10:25:00,178.98,179.19,178.87,179.12,9576.0,161.5643,161.7538,161.465,161.6906,9576.0
2020-09-02 10:30:00,179.16,179.2,178.61,178.63,10475.0,161.7268,161.7629,161.2303,161.2483,10475.0
2020-09-02 10:35:00,178.64,179.0,178.63,178.93,15449.0,161.2573,161.5823,161.2483,161.5191,15449.0
2020-09-02 10:40:00,178.92,179.19,178.74,178.88,11470.0,161.5101,161.7538,161.3476,161.474,11470.0
2020-09-02 10:45:00,178.89,178.92,178.63,178.79,9456.0,161.483,161.5101,161.2483,161.3928,9456.0
2020-09-02 10:50:00,178.88,178.96,178.45,178.49,15168.0,161.474,161.5462,161.0858,161.1219,15168.0
2020-09-02 10:55:00,178.44,178.59,178.34,178.58,15252.0,161.0768,161.2122,160.9865,161.2032,15252.0
2020-09-02 11:00:00,178.62,178.87,178.52,178.76,17719.0,161.2393,161.465,161.149,161.3657,17719.0
2020-09-02 11:05:00,178.69,179.06,178.68,179.06,10759.0,161.3025,161.6365,161.2935,161.6365,10759.0
2020-09-02 11:10:00,179.12,179.82,179.11,179.75,10272.0,161.6906,162.3225,161.6816,162.2593,10272.0
2020-09-02 11:15:00,179.71,180.12,179.63,179.84,45068.0,162.2232,162.5933,162.151,162.3406,45068.0
2020-09-02 11:20:00,179.86,180.19,179.84,180.18,7433.0,162.3586,162.6565,162.3406,162.6475,7433.0
2020-09-02 11:25:00,180.19,180.44,180.07,180.37,10466.0,162.6565,162.8822,162.5482,162.819,10466.0
2020-09-02 11:30:00,180.31,180.34,180.07,180.29,10177.0,162.7648,162.7919,162.5482,162.7468,10177.0
2020-09-02 11:35:00,180.44,181.13,180.35,181.02,7656.0,162.8822,163.5051,162.801,163.4058,7656.0
2020-09-02 11:40:00,180.94,181.3,180.92,180.99,9169.0,163.3335,163.6585,163.3155,163.3787,9169.0
2020-09-02 11:45:00,180.94,180.99,180.76,180.8,12961.0,163.3335,163.3787,163.1711,163.2072,12961.0
2020-09-02 11:50:00,180.75,181.18,180.62,181.18,8854.0,163.162,163.5502,163.0447,163.5502,8854.0
2020-09-02 11:55:00,181.22,181.4,181.16,181.27,7731.0,163.5863,163.7488,163.5321,163.6314,7731.0
2020-09-02 12:00:00,181.24,181.37,181.15,181.15,5919.0,163.6044,163.7217,163.5231,163.5231,5919.0
2020-09-02 12:05:00,181.1,181.27,181.0,181.24,5743.0,163.478,163.6314,163.3877,163.6044,5743.0
2020-09-02 12:10:00,181.2,181.44,181.19,181.24,4309.0,163.5682,163.7849,163.5592,163.6044,4309.0
2020-09-02 12:15:00,181.31,181.35,181.2,181.32,6848.0,163.6675,163.7037,163.5682,163.6766,6848.0
2020-09-02 12:20:00,181.36,181.49,181.33,181.48,4669.0,163.7127,163.83,163.6856,163.821,4669.0
2020-09-02 12:25:00,181.41,181.44,181.26,181.38,4760.0,163.7578,163.7849,163.6224,163.7307,4760.0
2020-09-02 12:30:00,181.33,181.43,181.21,181.23,3582.0,163.6856,163.7759,163.5773,163.5953,3582.0
2020-09-02 12:35:00,181.21,181.21,181.04,181.2,5122.0,163.5773,163.5773,163.4238,163.5682,5122.0
2020-09-02 12:40:00,181.29,181.5,181.24,181.5,3328.0,163.6495,163.8391,163.6044,163.8391,3328.0
2020-09-02 12:45:00,181.51,181.63,181.45,181.54,3087.0,163.8481,163.9564,163.7939,163.8752,3087.0
2020-09-02 12:50:00,181.56,181.57,181.38,181.38,2696.0,163.8932,163.9022,163.7307,163.7307,2696.0
2020-09-02 12:55:00,181.33,181.37,181.14,181.34,5361.0,163.6856,163.7217,163.5141,163.6946,5361.0
2020-09-02 13:00:00,181.26,181.3,181.05,181.1,4295.0,163.6224,163.6585,163.4328,163.478,4295.0
2020-09-02 13:05:00,181.12,181.12,180.91,181.03,4614.0,163.496,163.496,163.3065,163.4148,4614.0
2020-09-02 13:10:00,181.06,181.19,181.03,181.03,3755.0,163.4419,163.5592,163.4148,163.4148,3755.0
2020-09-02 13:15:00,181.03,181.16,181.03,181.12,3218.0,163.4148,163.5321,163.4148,163.496,3218.0
2020-09-02 13:20:00,181.12,181.12,180.99,181.08,4830.0,163.496,163.496,163.3787,163.4599,4830.0
2020-09-02 13:25:00,181.02,181.26,181.02,181.14,7933.0,163.4058,163.6224,163.4058,163.5141,7933.0
2020-09-02 13:30:00,181.23,181.3,181.11,181.3,2706.0,163.5953,163.6585,163.487,163.6585,2706.0
2020-09-02 13:35:00,181.25,181.4,181.18,181.37,4020.0,163.6134,163.7488,163.5502,163.7217,4020.0
2020-09-02 13:40:00,181.38,181.55,181.38,181.51,4717.0,163.7307,163.8842,163.7307,163.8481,4717.0
2020-09-02 13:45:00,181.47,181.67,181.44,181.67,5647.0,163.812,163.9925,163.7849,163.9925,5647.0
2020-09-02 13:50:00,181.7,181.88,181.7,181.87,2703.0,164.0196,164.1821,164.0196,164.1731,2703.0
2020-09-02 13:55:00,181.8,181.84,181.59,181.63,3635.0,164.1099,164.146,163.9203,163.9564,3635.0
2020-09-02 14:00:00,181.68,181.71,181.47,181.58,4106.0,164.0015,164.0286,163.812,163.9113,4106.0
2020-09-02 14:05:00,181.63,181.73,181.52,181.57,7618.0,163.9564,164.0467,163.8571,163.9022,7618.0
2020-09-02 14:10:00,181.62,181.62,181.38,181.49,4810.0,163.9474,163.9474,163.7307,163.83,4810.0
2020-09-02 14:15:00,181.51,181.65,181.5,181.63,3843.0,163.8481,163.9745,163.8391,163.9564,3843.0
2020-09-02 14:20:00,181.64,181.72,181.54,181.72,4797.0,163.9654,164.0376,163.8752,164.0376,4797.0
2020-09-02 14:25:00,181.7,181.74,181.55,181.72,5968.0,164.0196,164.0557,163.8842,164.0376,5968.0
2020-09-02 14:30:00,181.65,181.77,181.6,181.69,5493.0,163.9745,164.0828,163.9293,164.0106,5493.0
2020-09-02 14:35:00,181.65,181.72,181.62,181.64,3923.0,163.9745,164.0376,163.9474,163.9654,3923.0
2020-09-02 14:40:00,181.66,181.73,181.58,181.64,5020.0,163.9835,164.0467,163.9113,163.9654,5020.0
2020-09-02 14:45:00,181.73,181.8,181.68,181.8,4467.0,164.0467,164.1099,164.0015,164.1099,4467.0
2020-09-02 14:50:00,181.78,182.18,181.78,182.18,12341.0,164.0918,164.4529,164.0918,164.4529,12341.0
2020-09-02 14:55:00,182.18,182.35,182.14,182.3,8062.0,164.4529,164.6063,164.4168,164.5612,8062.0
2020-09-02 15:00:00,182.32,182.57,182.31,182.53,9304.0,164.5793,164.8049,164.5702,164.7688,9304.0
2020-09-02 15:05:00,182.52,182.73,182.47,182.73,6024.0,164.7598,164.9494,164.7147,164.9494,6024.0
2020-09-02 15:10:00,182.79,182.99,182.65,182.92,11812.0,165.0035,165.1841,164.8772,165.1209,11812.0
2020-09-02 15:15:00,182.95,183.13,182.78,183.13,7197.0,165.148,165.3104,164.9945,165.3104,7197.0
2020-09-02 15:20:00,183.1,183.38,183.1,183.32,13523.0,165.2834,165.5361,165.2834,165.482,13523.0
2020-09-02 15:25:00,183.34,183.49,183.17,183.37,10599.0,165.5,165.6354,165.3466,165.5271,10599.0
2020-09-02 15:30:00,183.34,183.73,183.3,183.61,17458.0,165.5,165.8521,165.4639,165.7437,17458.0
2020-09-02 15:35:00,183.61,183.62,183.14,183.39,26335.0,165.7437,165.7528,165.3195,165.5451,26335.0
2020-09-02 15:40:00,183.41,183.56,183.23,183.45,25710.0,165.5632,165.6986,165.4007,165.5993,25710.0
2020-09-02 15:45:00,183.48,183.55,183.32,183.48,28832.0,165.6264,165.6896,165.482,165.6264,28832.0
2020-09-02 15:50:00,183.44,183.52,183.22,183.26,29206.0,165.5903,165.6625,165.3917,165.4278,29206.0
2020-09-02 15:55:00,183.25,183.28,182.89,182.94,53234.0,165.4188,165.4459,165.0938,165.1389,53234.0
2020-09-03 09:30:00,184.0,185.8,183.87,185.8,34343.0,166.0958,167.7206,165.9784,167.7206,34343.0
2020-09-03 09:35:00,185.67,186.24,185.37,186.05,9981.0,167.6033,168.1178,167.3325,167.9463,9981.0
2020-09-03 09:40:00,185.74,186.42,185.52,186.06,10406.0,167.6665,168.2803,167.4679,167.9553,10406.0
2020-09-03 09:45:00,186.13,186.17,185.45,185.81,14014.0,168.0185,168.0546,167.4047,167.7297,14014.0
2020-09-03 09:50:00,185.75,186.25,185.47,186.22,12614.0,167.6755,168.1269,167.4228,168.0998,12614.0
2020-09-03 09:55:00,186.19,186.87,186.17,186.75,12956.0,168.0727,168.6865,168.0546,168.5782,12956.0
2020-09-03 10:00:00,186.78,186.8,185.08,185.15,13361.0,168.6053,168.6233,167.0707,167.1339,13361.0
2020-09-03 10:05:00,185.14,185.25,184.26,184.64,12251.0,167.1249,167.2242,166.3305,166.6735,12251.0
2020-09-03 10:10:00,184.77,185.27,184.77,185.12,8941.0,166.7909,167.2422,166.7909,167.1068,8941.0
2020-09-03 10:15:00,185.31,185.72,185.26,185.48,9292.0,167.2783,167.6484,167.2332,167.4318,9292.0
2020-09-03 10:20:00,185.66,185.83,184.51,184.9,9481.0,167.5943,167.7477,166.5562,166.9082,9481.0
2020-09-03 10:25:00,185.05,185.38,185.0,185.3,8244.0,167.0436,167.3415,166.9985,167.2693,8244.0
2020-09-03 10:30:00,185.2,185.48,185.01,185.3,12499.0,167.179,167.4318,167.0075,167.2693,12499.0
2020-09-03 10:35:00,185.3,185.31,184.77,185.0,12315.0,167.2693,167.2783,166.7909,166.9985,12315.0
2020-09-03 10:40:00,184.98,185.12,184.65,184.8,10652.0,166.9804,167.1068,166.6825,166.8179,10652.0
2020-09-03 10:45:00,184.78,184.82,183.98,183.98,17644.0,166.7999,166.836,166.0777,166.0777,17644.0
2020-09-03 10:50:00,184.13,184.6,184.12,184.48,10220.0,166.2131,166.6374,166.2041,166.5291,10220.0
2020-09-03 10:55:00,184.45,184.45,184.07,184.27,21244.0,166.502,166.502,166.159,166.3395,21244.0
2020-09-03 11:00:00,184.43,184.46,183.52,183.52,9951.0,166.484,166.511,165.6625,165.6625,9951.0
2020-09-03 11:05:00,183.3,183.42,182.77,183.17,7084.0,165.4639,165.5722,164.9855,165.3466,7084.0
2020-09-03 11:10:00,183.32,183.43,182.83,182.93,5265.0,165.482,165.5813,165.0396,165.1299,5265.0
2020-09-03 11:15:00,182.91,182.91,181.43,181.43,8104.0,165.1119,165.1119,163.7759,163.7759,8104.0
2020-09-03 11:20:00,181.3,182.31,181.3,182.16,14461.0,163.6585,164.5702,163.6585,164.4348,14461.0
2020-09-03 11:25:00,181.99,182.56,181.8,182.29,12973.0,164.2814,164.7959,164.1099,164.5522,12973.0
2020-09-03 11:30:00,182.1,183.1,182.01,183.05,8794.0,164.3807,165.2834,164.2994,165.2382,8794.0
2020-09-03 11:35:00,183.08,183.34,182.61,183.34,5535.0,165.2653,165.5,164.841,165.5,5535.0
2020-09-03 11:40:00,183.41,183.5,182.88,183.07,7073.0,165.5632,165.6444,165.0848,165.2563,7073.0
2020-09-03 11:45:00,183.01,183.22,182.9,182.94,5959.0,165.2021,165.3917,165.1028,165.1389,5959.0
2020-09-03 11:50:00,183.03,183.22,182.91,183.12,6595.0,165.2202,165.3917,165.1119,165.3014,6595.0
2020-09-03 11:55:00,183.07,183.07,182.7,182.78,2999.0,165.2563,165.2563,164.9223,164.9945,2999.0
2020-09-03 12:00:00,182.76,182.76,182.44,182.66,4568.0,164.9765,164.9765,164.6876,164.8862,4568.0
2020-09-03 12:05:00,182.65,183.1,182.59,182.84,5606.0,164.8772,165.2834,164.823,165.0487,5606.0
2020-09-03 12:10:00,182.87,183.27,182.87,183.15,2718.0,165.0757,165.4368,165.0757,165.3285,2718.0
2020-09-03 12:15:00,183.23,183.43,183.03,183.43,3669.0,165.4007,165.5813,165.2202,165.5813,3669.0
2020-09-03 12:20:00,183.45,183.45,183.09,183.23,2840.0,165.5993,165.5993,165.2743,165.4007,2840.0
2020-09-03 12:25:00,183.14,183.47,183.07,183.25,4536.0,165.3195,165.6174,165.2563,165.4188,4536.0
2020-09-03 12:30:00,182.95,183.13,182.87,182.89,5007.0,165.148,165.3104,165.0757,165.0938,5007.0
2020-09-03 12:35:00,182.86,183.37,182.84,183.1,5346.0,165.0667,165.5271,165.0487,165.2834,5346.0
2020-09-03 12:40:00,183.19,183.19,182.67,182.81,32087.0,165.3646,165.3646,164.8952,165.0216,32087.0
2020-09-03 12:45:00,182.79,182.92,182.46,182.7,6551.0,165.0035,165.1209,164.7056,164.9223,6551.0
2020-09-03 12:50:00,182.75,182.86,182.26,182.46,5667.0,164.9674,165.0667,164.5251,164.7056,5667.0
2020-09-03 12:55:00,182.37,182.68,182.17,182.17,6798.0,164.6244,164.9042,164.4439,164.4439,6798.0
2020-09-03 13:00:00,181.82,182.19,181.12,181.15,19264.0,164.1279,164.4619,163.496,163.5231,19264.0
2020-09-03 13:05:00,181.31,181.65,181.13,181.47,7395.0,163.6675,163.9745,163.5051,163.812,7395.0
2020-09-03 13:10:00,181.55,182.14,181.47,182.01,5652.0,163.8842,164.4168,163.812,164.2994,5652.0
2020-09-03 13:15:00,182.03,182.03,181.5,181.61,4041.0,164.3175,164.3175,163.8391,163.9384,4041.0
2020-09-03 13:20:00,181.62,181.91,181.55,181.83,5125.0,163.9474,164.2092,163.8842,164.1369,5125.0
2020-09-03 13:25:00,181.83,181.88,181.5,181.87,2462.0,164.1369,164.1821,163.8391,164.1731,2462.0
2020-09-03 13:30:00,181.9,181.9,181.17,181.57,6685.0,164.2001,164.2001,163.5412,163.9022,6685.0
2020-09-03 13:35:00,181.59,181.83,181.58,181.83,3509.0,163.9203,164.1369,163.9113,164.1369,3509.0
2020-09-03 13:40:00,181.82,182.18,181.74,181.92,4268.0,164.1279,164.4529,164.0557,164.2182,4268.0
2020-09-03 13:45:00,181.96,182.1,181.89,181.91,3084.0,164.2543,164.3807,164.1911,164.2092,3084.0
2020-09-03 13:50:00,181.98,182.19,181.82,182.01,7151.0,164.2723,164.4619,164.1279,164.2994,7151.0
2020-09-03 13:55:00,182.13,182.17,181.84,181.93,4301.0,164.4078,164.4439,164.146,164.2272,4301.0
2020-09-03 14:00:00,181.87,182.07,181.61,181.73,4795.0,164.1731,164.3536,163.9384,164.0467,4795.0
2020-09-03 14:05:00,181.8,181.8,181.38,181.43,6118.0,164.1099,164.1099,163.7307,163.7759,6118.0
2020-09-03 14:10:00,181.47,181.86,181.47,181.7,3821.0,163.812,164.164,163.812,164.0196,3821.0
2020-09-03 14:15:00,181.74,181.74,181.41,181.52,6884.0,164.0557,164.0557,163.7578,163.8571,6884.0
2020-09-03 14:20:00,181.47,181.68,181.32,181.39,4213.0,163.812,164.0015,163.6766,163.7398,4213.0
2020-09-03 14:25:00,181.31,181.56,181.15,181.56,6156.0,163.6675,163.8932,163.5231,163.8932,6156.0
2020-09-03 14:30:00,181.6,182.03,181.6,182.02,5693.0,163.9293,164.3175,163.9293,164.3085,5693.0
2020-09-03 14:35:00,182.03,182.15,181.81,181.81,6827.0,164.3175,164.4258,164.1189,164.1189,6827.0
2020-09-03 14:40:00,181.84,182.03,181.59,181.85,8870.0,164.146,164.3175,163.9203,164.155,8870.0
2020-09-03 14:45:00,181.9,182.19,181.8,182.06,19519.0,164.2001,164.4619,164.1099,164.3446,19519.0
2020-09-03 14:50:00,182.07,182.16,181.84,181.96,13398.0,164.3536,164.4348,164.146,164.2543,13398.0
2020-09-03 14:55:00,181.95,182.13,181.81,181.95,16542.0,164.2453,164.4078,164.1189,164.2453,16542.0
2020-09-03 15:00:00,181.97,182.08,181.78,181.78,15441.0,164.2633,164.3626,164.0918,164.0918,15441.0
2020-09-03 15:05:00,181.78,182.05,181.65,181.92,10881.0,164.0918,164.3355,163.9745,164.2182,10881.0
2020-09-03 15:10:00,181.91,182.18,181.81,182.09,10968.0,164.2092,164.4529,164.1189,164.3716,10968.0
2020-09-03 15:15:00,182.09,182.12,181.53,181.65,18027.0,164.3716,164.3987,163.8661,163.9745,18027.0
2020-09-03 15:20:00,181.64,181.64,181.12,181.19,5418.0,163.9654,163.9654,163.496,163.5592,5418.0
2020-09-03 15:25:00,181.11,181.44,180.97,181.25,8652.0,163.487,163.7849,163.3606,163.6134,8652.0
2020-09-03 15:30:00,181.24,181.47,180.97,180.97,19909.0,163.6044,163.812,163.3606,163.3606,19909.0
2020-09-03 15:35:00,181.02,181.67,180.94,181.43,10648.0,163.4058,163.9925,163.3335,163.7759,10648.0
2020-09-03 15:40:00,181.37,181.66,181.3,181.54,13170.0,163.7217,163.9835,163.6585,163.8752,13170.0
2020-09-03 15:45:00,181.6,181.68,181.25,181.4,15394.0,163.9293,164.0015,163.6134,163.7488,15394.0
2020-09-03 15:50:00,181.32,182.31,180.93,182.23,35619.0,163.6766,164.5702,163.3245,164.498,35619.0
2020-09-03 15:55:00,182.24,182.6,182.09,182.09,96527.0,164.507,164.832,164.3716,164.3716,96527.0
2020-09-04 09:30:00,184.48,185.11,184.05,184.28,40278.0,166.5291,167.0978,166.1409,166.3485,40278.0
2020-09-04 09:35:00,184.31,184.63,183.3,183.47,14027.0,166.3756,166.6645,165.4639,165.6174,14027.0
2020-09-04 09:40:00,183.52,185.12,183.51,185.09,14437.0,165.6625,167.1068,165.6535,167.0797,14437.0
2020-09-04 09:45:00,185.12,185.57,184.92,185.41,16185.0,167.1068,167.513,166.9263,167.3686,16185.0
2020-09-04 09:50:00,185.34,185.75,185.09,185.75,23572.0,167.3054,167.6755,167.0797,167.6755,23572.0
2020-09-04 09:55:00,185.73,185.81,185.07,185.18,26748.0,167.6575,167.7297,167.0617,167.161,26748.0
2020-09-04 10:00:00,185.05,185.37,184.71,184.83,27268.0,167.0436,167.3325,166.7367,166.845,27268.0
2020-09-04 10:05:00,184.73,185.34,184.71,185.34,9081.0,166.7548,167.3054,166.7367,167.3054,9081.0
2020-09-04 10:10:00,185.29,185.73,185.27,185.34,19143.0,167.2603,167.6575,167.2422,167.3054,19143.0
2020-09-04 10:15:00,185.37,185.53,184.54,184.54,37900.0,167.3325,167.4769,166.5832,166.5832,37900.0
2020-09-04 10:20:00,184.45,184.6,183.81,183.83,11683.0,166.502,166.6374,165.9243,165.9423,11683.0
2020-09-04 10:25:00,183.83,184.49,183.82,183.9,16110.0,165.9423,166.5381,165.9333,166.0055,16110.0
2020-09-04 10:30:00,183.92,184.36,183.92,184.04,20179.0,166.0236,166.4208,166.0236,166.1319,20179.0
2020-09-04 10:35:00,184.06,184.07,182.89,183.72,40972.0,166.15,166.159,165.0938,165.843,40972.0
2020-09-04 10:40:00,183.61,184.0,182.82,183.19,8654.0,165.7437,166.0958,165.0306,165.3646,8654.0
2020-09-04 10:45:00,183.3,183.62,183.14,183.4,9114.0,165.4639,165.7528,165.3195,165.5542,9114.0
2020-09-04 10:50:00,183.41,183.42,182.91,183.28,9637.0,165.5632,165.5722,165.1119,165.4459,9637.0
2020-09-04 10:55:00,183.27,183.6,183.12,183.32,10216.0,165.4368,165.7347,165.3014,165.482,10216.0
2020-09-04 11:00:00,183.22,183.39,183.01,183.34,8546.0,165.3917,165.5451,165.2021,165.5,8546.0
2020-09-04 11:05:00,183.37,183.46,182.79,182.97,8643.0,165.5271,165.6083,165.0035,165.166,8643.0
2020-09-04 11:10:00,183.04,183.16,182.57,182.89,15919.0,165.2292,165.3375,164.8049,165.0938,15919.0
2020-09-04 11:15:00,182.9,182.97,181.92,182.42,16753.0,165.1028,165.166,164.2182,164.6695,16753.0
2020-09-04 11:20:00,182.38,182.38,181.99,182.14,10478.0,164.6334,164.6334,164.2814,164.4168,10478.0
2020-09-04 11:25:00,182.23,182.6,181.96,182.59,9413.0,164.498,164.832,164.2543,164.823,9413.0
2020-09-04 11:30:00,182.67,183.33,182.66,183.22,21876.0,164.8952,165.491,164.8862,165.3917,21876.0
2020-09-04 11:35:00,183.11,183.11,182.37,182.43,6840.0,165.2924,165.2924,164.6244,164.6786,6840.0
2020-09-04 11:40:00,182.39,182.59,181.91,181.99,7863.0,164.6425,164.823,164.2092,164.2814,7863.0
2020-09-04 11:45:00,182.1,182.27,181.75,181.94,5400.0,164.3807,164.5341,164.0647,164.2362,5400.0
2020-09-04 11:50:00,181.73,182.33,181.43,182.25,10348.0,164.0467,164.5883,163.7759,164.5161,10348.0
2020-09-04 11:55:00,182.3,182.51,181.9,182.06,9897.0,164.5612,164.7508,164.2001,164.3446,9897.0
2020-09-04 12:00:00,181.87,182.36,181.87,182.03,10475.0,164.1731,164.6154,164.1731,164.3175,10475.0
2020-09-04 12:05:00,182.06,182.11,181.61,181.64,9674.0,164.3446,164.3897,163.9384,163.9654,9674.0
2020-09-04 12:10:00,181.68,182.06,181.65,182.06,28738.0,164.0015,164.3446,163.9745,164.3446,28738.0
2020-09-04 12:15:00,182.05,182.28,181.94,182.17,15932.0,164.3355,164.5432,164.2362,164.4439,15932.0
2020-09-04 12:20:00,182.2,182.64,182.02,182.64,8813.0,164.4709,164.8681,164.3085,164.8681,8813.0
2020-09-04 12:25:00,182.52,182.83,182.46,182.52,10900.0,164.7598,165.0396,164.7056,164.7598,10900.0
2020-09-04 12:30:00,182.48,182.85,182.37,182.85,7647.0,164.7237,165.0577,164.6244,165.0577,7647.0
2020-09-04 12:35:00,182.91,183.34,182.84,183.14,8825.0,165.1119,165.5,165.0487,165.3195,8825.0
2020-09-04 12:40:00,183.33,184.0,183.29,183.89,13034.0,165.491,166.0958,165.4549,165.9965,13034.0
2020-09-04 12:45:00,184.01,184.43,183.98,184.05,6021.0,166.1048,166.484,166.0777,166.1409,6021.0
2020-09-04 12:50:00,183.96,184.0,183.62,183.8,4941.0,166.0597,166.0958,165.7528,165.9153,4941.0
2020-09-04 12:55:00,183.8,183.89,183.66,183.66,4070.0,165.9153,165.9965,165.7889,165.7889,4070.0
2020-09-04 13:00:00,183.62,183.67,183.25,183.31,4360.0,165.7528,165.7979,165.4188,165.4729,4360.0
2020-09-04 13:05:00,183.37,183.37,183.11,183.28,4292.0,165.5271,165.5271,165.2924,165.4459,4292.0
2020-09-04 13:10:00,183.25,183.68,183.25,183.47,5276.0,165.4188,165.8069,165.4188,165.6174,5276.0
2020-09-04 13:15:00,183.49,183.74,183.41,183.5,4050.0,165.6354,165.8611,165.5632,165.6444,4050.0
2020-09-04 13:20:00,183.56,183.83,183.55,183.61,4809.0,165.6986,165.9423,165.6896,165.7437,4809.0
2020-09-04 13:25:00,183.55,183.94,183.52,183.69,3771.0,165.6896,166.0416,165.6625,165.816,3771.0
2020-09-04 13:30:00,183.56,183.56,183.05,183.13,1519.0,165.6986,165.6986,165.2382,165.3104,1519.0
2020-09-04 13:35:00,182.85,182.85,182.48,182.54,2869.0,165.0577,165.0577,164.7237,164.7779,2869.0
2020-09-04 13:40:00,182.5,182.5,182.17,182.24,4121.0,164.7418,164.7418,164.4439,164.507,4121.0
2020-09-04 13:45:00,182.33,182.55,182.13,182.31,3639.0,164.5883,164.7869,164.4078,164.5702,3639.0
2020-09-04 13:50:00,182.18,182.3,182.0,182.3,2727.0,164.4529,164.5612,164.2904,164.5612,2727.0
2020-09-04 13:55:00,182.45,182.45,182.16,182.22,3927.0,164.6966,164.6966,164.4348,164.489,3927.0
2020-09-04 14:00:00,182.22,182.29,181.99,182.09,5493.0,164.489,164.5522,164.2814,164.3716,5493.0
2020-09-04 14:05:00,182.02,182.2,182.0,182.08,8345.0,164.3085,164.4709,164.2904,164.3626,8345.0
2020-09-04 14:10:00,182.05,182.3,182.0,182.07,6093.0,164.3355,164.5612,164.2904,164.3536,6093.0
2020-09-04 14:15:00,182.07,182.36,181.99,182.22,3410.0,164.3536,164.6154,164.2814,164.489,3410.0
2020-09-04 14:20:00,182.28,182.33,182.02,182.16,4038.0,164.5432,164.5883,164.3085,164.4348,4038.0
2020-09-04 14:25:00,182.13,182.42,182.12,182.42,1244.0,164.4078,164.6695,164.3987,164.6695,1244.0
2020-09-04 14:30:00,182.41,182.47,182.23,182.33,3167.0,164.6605,164.7147,164.498,164.5883,3167.0
2020-09-04 14:35:00,182.41,182.78,182.37,182.78,4458.0,164.6605,164.9945,164.6244,164.9945,4458.0
2020-09-04 14:40:00,182.84,183.27,182.84,183.01,4910.0,165.0487,165.4368,165.0487,165.2021,4910.0
2020-09-04 14:45:00,183.14,183.48,183.06,183.11,4892.0,165.3195,165.6264,165.2473,165.2924,4892.0
2020-09-04 14:50:00,183.1,183.23,183.01,183.01,4086.0,165.2834,165.4007,165.2021,165.2021,4086.0
2020-09-04 14:55:00,183.05,183.25,183.04,183.16,4366.0,165.2382,165.4188,165.2292,165.3375,4366.0
2020-09-04 15:00:00,183.12,183.12,182.89,182.95,6055.0,165.3014,165.3014,165.0938,165.148,6055.0
2020-09-04 15:05:00,182.96,183.06,182.79,182.9,4807.0,165.157,165.2473,165.0035,165.1028,4807.0
2020-09-04 15:10:00,182.84,182.89,182.38,182.38,7579.0,165.0487,165.0938,164.6334,164.6334,7579.0
2020-09-04 15:15:00,182.38,183.29,182.38,183.29,7890.0,164.6334,165.4549,164.6334,165.4549,7890.0
2020-09-04 15:20:00,183.33,183.33,182.99,183.02,6544.0,165.491,165.491,165.1841,165.2112,6544.0
2020-09-04 15:25:00,183.04,183.3,182.87,182.87,6530.0,165.2292,165.4639,165.0757,165.0757,6530.0
2020-09-04 15:30:00,182.93,182.96,182.33,182.5,6099.0,165.1299,165.157,164.5883,164.7418,6099.0
2020-09-04 15:35:00,182.52,182.52,181.93,182.04,8247.0,164.7598,164.7598,164.2272,164.3265,8247.0
2020-09-04 15:40:00,182.08,182.13,181.96,182.12,7309.0,164.3626,164.4078,164.2543,164.3987,7309.0
2020-09-04 15:45:00,182.08,182.52,181.85,181.85,11245.0,164.3626,164.7598,164.155,164.155,11245.0
2020-09-04 15:50:00,181.8,182.11,181.73,181.97,29706.0,164.1099,164.3897,164.0467,164.2633,29706.0
2020-09-04 15:55:00,181.97,182.2,181.64,181.72,53278.0,164.2633,164.4709,163.9654,164.0376,53278.0
2020-09-08 09:30:00,180.39,181.26,178.61,178.93,41031.0,163.6077,164.3967,161.9933,162.2835,41031.0
2020-09-08 09:35:00,178.94,180.72,178.73,180.67,23125.0,162.2926,163.907,162.1021,163.8616,23125.0
2020-09-08 09:40:00,180.89,182.08,180.63,180.98,14877.0,164.0612,165.1405,163.8254,164.1428,14877.0
2020-09-08 09:45:00,180.62,181.64,180.56,181.05,23163.0,163.8163,164.7414,163.7619,164.2063,23163.0
2020-09-08 09:50:00,181.0,181.38,180.74,180.84,27473.0,164.1609,164.5056,163.9251,164.0158,27473.0
2020-09-08 09:55:00,180.78,182.67,180.77,182.17,18478.0,163.9614,165.6756,163.9523,165.2221,18478.0
2020-09-08 10:00:00,182.29,182.57,181.75,181.78,21685.0,165.3309,165.5849,164.8412,164.8684,21685.0
2020-09-08 10:05:00,181.64,182.49,181.46,182.3,16223.0,164.7414,165.5123,164.5781,165.34,16223.0
2020-09-08 10:10:00,182.23,182.9,182.1,182.77,11839.0,165.2765,165.8842,165.1586,165.7663,11839.0
2020-09-08 10:15:00,182.68,182.81,181.8,181.84,18502.0,165.6846,165.8025,164.8865,164.9228,18502.0
2020-09-08 10:20:00,181.84,182.12,181.46,181.97,12343.0,164.9228,165.1767,164.5781,165.0407,12343.0
2020-09-08 10:25:00,182.02,182.4,181.78,182.4,12771.0,165.086,165.4307,164.8684,165.4307,12771.0
2020-09-08 10:30:00,182.31,182.57,181.83,182.06,26140.0,165.3491,165.5849,164.9137,165.1223,26140.0
2020-09-08 10:35:00,182.09,182.77,182.09,182.76,14623.0,165.1495,165.7663,165.1495,165.7572,14623.0
2020-09-08 10:40:00,182.75,182.77,181.84,182.03,8154.0,165.7481,165.7663,164.9228,165.0951,8154.0
2020-09-08 10:45:00,181.98,182.24,181.48,181.48,11435.0,165.0498,165.2856,164.5963,164.5963,11435.0
2020-09-08 10:50:00,181.38,181.8,181.37,181.61,11813.0,164.5056,164.8865,164.4965,164.7142,11813.0
2020-09-08 10:55:00,181.63,181.69,181.27,181.27,8098.0,164.7323,164.7867,164.4058,164.4058,8098.0
2020-09-08 11:00:00,181.28,182.08,180.94,182.08,7239.0,164.4149,165.1405,164.1065,165.1405,7239.0
2020-09-08 11:05:00,182.08,182.11,181.58,181.96,12381.0,165.1405,165.1677,164.687,165.0316,12381.0
2020-09-08 11:10:00,181.96,182.06,181.58,181.93,9946.0,165.0316,165.1223,164.687,165.0044,9946.0
2020-09-08 11:15:00,181.92,182.04,181.7,181.87,10875.0,164.9953,165.1042,164.7958,164.95,10875.0
2020-09-08 11:20:00,181.96,182.03,181.58,181.87,5949.0,165.0316,165.0951,164.687,164.95,5949.0
2020-09-08 11:25:00,181.84,181.94,181.58,181.73,5998.0,164.9228,165.0135,164.687,164.823,5998.0
2020-09-08 11:30:00,181.55,181.55,180.98,181.09,11246.0,164.6598,164.6598,164.1428,164.2426,11246.0
2020-09-08 11:35:00,181.09,181.43,180.97,181.12,8797.0,164.2426,164.5509,164.1337,164.2698,8797.0
2020-09-08 11:40:00,181.07,181.13,180.51,180.51,6956.0,164.2244,164.2788,163.7165,163.7165,6956.0
2020-09-08 11:45:00,180.41,180.52,180.29,180.32,6820.0,163.6258,163.7256,163.517,163.5442,6820.0
2020-09-08 11:50:00,180.27,180.27,179.86,180.04,5561.0,163.4989,163.4989,163.127,163.2902,5561.0
2020-09-08 11:55:00,180.03,180.58,180.02,180.04,7617.0,163.2812,163.78,163.2721,163.2902,7617.0
2020-09-08 12:00:00,180.0,180.29,179.99,180.1,4883.0,163.254,163.517,163.2449,163.3447,4883.0
2020-09-08 12:05:00,180.1,180.52,179.99,180.5,8962.0,163.3447,163.7256,163.2449,163.7075,8962.0
2020-09-08 12:10:00,180.49,180.95,180.47,180.94,8002.0,163.6984,164.1156,163.6802,164.1065,8002.0
2020-09-08 12:15:00,180.96,181.35,180.95,181.34,4642.0,164.1247,164.4784,164.1156,164.4693,4642.0
2020-09-08 12:20:00,181.45,181.59,181.35,181.44,5868.0,164.5691,164.696,164.4784,164.56,5868.0
2020-09-08 12:25:00,181.55,181.57,181.17,181.26,8102.0,164.6598,164.6779,164.3151,164.3967,8102.0
2020-09-08 12:30:00,181.27,181.28,181.02,181.07,5336.0,164.4058,164.4149,164.1791,164.2244,5336.0
2020-09-08 12:35:00,181.1,181.22,180.87,180.87,3250.0,164.2516,164.3605,164.043,164.043,3250.0
2020-09-08 12:40:00,180.82,181.2,180.8,181.09,8662.0,163.9977,164.3423,163.9795,164.2426,8662.0
2020-09-08 12:45:00,181.12,181.56,181.1,181.43,5743.0,164.2698,164.6688,164.2516,164.5509,5743.0
2020-09-08 12:50:00,181.34,181.71,181.3,181.52,5541.0,164.4693,164.8049,164.433,164.6326,5541.0
2020-09-08 12:55:00,181.49,181.54,181.3,181.3,4748.0,164.6054,164.6507,164.433,164.433,4748.0
2020-09-08 13:00:00,181.27,181.33,181.02,181.33,5013.0,164.4058,164.4602,164.1791,164.4602,5013.0
2020-09-08 13:05:00,181.41,181.71,181.31,181.5,5875.0,164.5328,164.8049,164.4421,164.6144,5875.0
2020-09-08 13:10:00,181.35,181.69,181.32,181.57,5381.0,164.4784,164.7867,164.4512,164.6779,5381.0
2020-09-08 13:15:00,181.53,181.58,181.36,181.53,3572.0,164.6416,164.687,164.4874,164.6416,3572.0
2020-09-08 13:20:00,181.49,181.59,181.38,181.46,4101.0,164.6054,164.696,164.5056,164.5781,4101.0
2020-09-08 13:25:00,181.48,181.52,181.32,181.43,4740.0,164.5963,164.6326,164.4512,164.5509,4740.0
2020-09-08 13:30:00,181.38,181.38,181.15,181.3,4384.0,164.5056,164.5056,164.297,164.433,4384.0
2020-09-08 13:35:00,181.22,181.77,181.22,181.69,6032.0,164.3605,164.8593,164.3605,164.7867,6032.0
2020-09-08 13:40:00,181.57,181.75,181.55,181.66,4457.0,164.6779,164.8412,164.6598,164.7595,4457.0
2020-09-08 13:45:00,181.67,181.74,181.41,181.62,4714.0,164.7686,164.8321,164.5328,164.7233,4714.0
2020-09-08 13:50:00,181.6,181.71,181.35,181.35,4240.0,164.7051,164.8049,164.4784,164.4784,4240.0
2020-09-08 13:55:00,181.49,181.72,181.49,181.61,5422.0,164.6054,164.814,164.6054,164.7142,5422.0
2020-09-08 14:00:00,181.63,181.74,181.47,181.57,5512.0,164.7323,164.8321,164.5872,164.6779,5512.0
2020-09-08 14:05:00,181.6,181.61,181.39,181.42,5311.0,164.7051,164.7142,164.5147,164.5419,5311.0
2020-09-08 14:10:00,181.43,181.56,181.4,181.5,7137.0,164.5509,164.6688,164.5237,164.6144,7137.0
2020-09-08 14:15:00,181.39,181.59,181.39,181.45,11024.0,164.5147,164.696,164.5147,164.5691,11024.0
2020-09-08 14:20:00,181.47,181.48,181.27,181.27,5605.0,164.5872,164.5963,164.4058,164.4058,5605.0
2020-09-08 14:25:00,181.27,181.33,181.07,181.28,6020.0,164.4058,164.4602,164.2244,164.4149,6020.0
2020-09-08 14:30:00,181.22,181.29,180.91,180.91,4818.0,164.3605,164.424,164.0793,164.0793,4818.0
2020-09-08 14:35:00,180.91,180.92,180.65,180.84,6634.0,164.0793,164.0884,163.8435,164.0158,6634.0
2020-09-08 14:40:00,180.89,181.13,180.75,180.75,10450.0,164.0612,164.2788,163.9342,163.9342,10450.0
2020-09-08 14:45:00,180.87,181.0,180.72,180.95,5575.0,164.043,164.1609,163.907,164.1156,5575.0
2020-09-08 14:50:00,180.95,180.96,180.53,180.69,9926.0,164.1156,164.1247,163.7347,163.8798,9926.0
2020-09-08 14:55:00,180.58,181.11,180.54,180.97,9092.0,163.78,164.2607,163.7437,164.1337,9092.0
2020-09-08 15:00:00,180.88,181.01,180.26,180.28,5215.0,164.0521,164.17,163.4898,163.5079,5215.0
2020-09-08 15:05:00,180.34,180.63,180.29,180.63,8130.0,163.5623,163.8254,163.517,163.8254,8130.0
2020-09-08 15:10:00,180.79,181.1,180.79,181.07,8816.0,163.9705,164.2516,163.9705,164.2244,8816.0
2020-09-08 15:15:00,181.01,181.11,180.77,180.88,11502.0,164.17,164.2607,163.9523,164.0521,11502.0
2020-09-08 15:20:00,181.04,181.27,181.04,181.27,17308.0,164.1972,164.4058,164.1972,164.4058,17308.0
2020-09-08 15:25:00,181.42,181.52,181.09,181.25,7822.0,164.5419,164.6326,164.2426,164.3877,7822.0
2020-09-08 15:30:00,181.23,181.54,181.0,181.04,8707.0,164.3695,164.6507,164.1609,164.1972,8707.0
2020-09-08 15:35:00,180.96,181.19,180.92,180.92,12667.0,164.1247,164.3333,164.0884,164.0884,12667.0
2020-09-08 15:40:00,180.95,181.13,180.79,181.01,14293.0,164.1156,164.2788,163.9705,164.17,14293.0
2020-09-08 15:45:00,181.01,181.01,180.49,180.65,17591.0,164.17,164.17,163.6984,163.8435,17591.0
2020-09-08 15:50:00,180.59,180.59,179.67,179.78,27725.0,163.7891,163.7891,162.9547,163.0544,27725.0
2020-09-08 15:55:00,179.8,180.13,179.43,179.67,91823.0,163.0726,163.3719,162.737,162.9547,91823.0
2020-09-09 09:30:00,180.53,181.57,180.53,180.75,19048.0,163.7347,164.6779,163.7347,163.9342,19048.0
2020-09-09 09:35:00,180.52,180.87,179.57,179.84,7722.0,163.7256,164.043,162.864,163.1089,7722.0
2020-09-09 09:40:00,179.81,180.15,179.55,179.58,7920.0,163.0816,163.39,162.8458,162.873,7920.0
2020-09-09 09:45:00,179.59,180.14,179.58,179.95,6742.0,162.8821,163.3809,162.873,163.2086,6742.0
2020-09-09 09:50:00,179.87,180.86,179.83,180.77,4650.0,163.1361,164.034,163.0998,163.9523,4650.0
2020-09-09 09:55:00,180.66,180.67,180.21,180.21,5566.0,163.8526,163.8616,163.4444,163.4444,5566.0
2020-09-09 10:00:00,180.25,180.64,180.2,180.59,5517.0,163.4807,163.8344,163.4354,163.7891,5517.0
2020-09-09 10:05:00,180.83,181.15,180.21,180.34,6186.0,164.0068,164.297,163.4444,163.5623,6186.0
2020-09-09 10:10:00,180.46,181.02,180.46,180.64,6337.0,163.6712,164.1791,163.6712,163.8344,6337.0
2020-09-09 10:15:00,180.75,181.15,180.72,181.09,7402.0,163.9342,164.297,163.907,164.2426,7402.0
2020-09-09 10:20:00,181.03,181.04,180.61,180.66,6050.0,164.1881,164.1972,163.8072,163.8526,6050.0
2020-09-09 10:25:00,180.7,180.79,179.79,180.0,6222.0,163.8888,163.9705,163.0635,163.254,6222.0
2020-09-09 10:30:00,179.88,179.9,179.45,179.45,6621.0,163.1451,163.1633,162.7551,162.7551,6621.0
2020-09-09 10:35:00,179.5,179.54,179.25,179.32,3963.0,162.8005,162.8368,162.5737,162.6372,3963.0
2020-09-09 10:40:00,179.32,179.61,179.32,179.55,4546.0,162.6372,162.9003,162.6372,162.8458,4546.0
2020-09-09 10:45:00,179.56,179.56,179.0,179.0,4340.0,162.8549,162.8549,162.347,162.347,4340.0
2020-09-09 10:50:00,179.07,179.07,178.68,178.68,3305.0,162.4105,162.4105,162.0568,162.0568,3305.0
2020-09-09 10:55:00,178.61,178.77,178.38,178.6,4959.0,161.9933,162.1384,161.7847,161.9842,4959.0
2020-09-09 11:00:00,178.66,179.03,178.66,178.97,4492.0,162.0386,162.3742,162.0386,162.3198,4492.0
2020-09-09 11:05:00,178.88,179.32,178.86,179.14,5107.0,162.2382,162.6372,162.22,162.474,5107.0
2020-09-09 11:10:00,179.06,179.18,178.97,179.14,6670.0,162.4014,162.5103,162.3198,162.474,6670.0
2020-09-09 11:15:00,179.19,179.32,179.02,179.22,5473.0,162.5193,162.6372,162.3651,162.5465,5473.0
2020-09-09 11:20:00,179.18,179.62,179.17,179.55,12385.0,162.5103,162.9093,162.5012,162.8458,12385.0
2020-09-09 11:25:00,179.47,179.96,179.45,179.91,5071.0,162.7733,163.2177,162.7551,163.1723,5071.0
2020-09-09 11:30:00,179.72,180.0,179.72,179.99,4111.0,163.0,163.254,163.0,163.2449,4111.0
2020-09-09 11:35:00,180.0,180.0,179.81,179.85,6243.0,163.254,163.254,163.0816,163.1179,6243.0
2020-09-09 11:40:00,179.89,180.01,179.79,180.01,4258.0,163.1542,163.263,163.0635,163.263,4258.0
2020-09-09 11:45:00,180.06,180.06,179.88,180.01,3968.0,163.3084,163.3084,163.1451,163.263,3968.0
2020-09-09 11:50:00,179.99,179.99,179.74,179.79,4460.0,163.2449,163.2449,163.0182,163.0635,4460.0
2020-09-09 11:55:00,179.83,179.85,179.58,179.66,4125.0,163.0998,163.1179,162.873,162.9456,4125.0
2020-09-09 12:00:00,179.65,179.86,179.5,179.79,3717.0,162.9365,163.127,162.8005,163.0635,3717.0
2020-09-09 12:05:00,179.86,179.89,179.67,179.67,2819.0,163.127,163.1542,162.9547,162.9547,2819.0
2020-09-09 12:10:00,179.83,179.83,179.51,179.51,4970.0,163.0998,163.0998,162.8096,162.8096,4970.0
2020-09-09 12:15:00,179.54,179.68,179.48,179.68,3364.0,162.8368,162.9637,162.7823,162.9637,3364.0
2020-09-09 12:20:00,179.67,179.81,179.46,179.81,4106.0,162.9547,163.0816,162.7642,163.0816,4106.0
2020-09-09 12:25:00,179.71,179.91,179.64,179.8,3800.0,162.991,163.1723,162.9275,163.0726,3800.0
2020-09-09 12:30:00,179.78,179.93,179.76,179.9,7645.0,163.0544,163.1905,163.0363,163.1633,7645.0
2020-09-09 12:35:00,179.97,180.1,179.94,180.1,3715.0,163.2268,163.3447,163.1996,163.3447,3715.0
2020-09-09 12:40:00,180.08,180.27,180.0,180.2,3520.0,163.3265,163.4989,163.254,163.4354,3520.0
2020-09-09 12:45:00,180.23,180.3,180.1,180.15,4327.0,163.4626,163.5261,163.3447,163.39,4327.0
2020-09-09 12:50:00,180.18,180.2,180.12,180.18,5455.0,163.4172,163.4354,163.3628,163.4172,5455.0
2020-09-09 12:55:00,180.15,180.3,180.09,180.22,2486.0,163.39,163.5261,163.3356,163.4535,2486.0
2020-09-09 13:00:00,180.3,180.52,180.16,180.47,6759.0,163.5261,163.7256,163.3991,163.6802,6759.0
2020-09-09 13:05:00,180.42,180.55,180.36,180.38,3305.0,163.6349,163.7528,163.5805,163.5986,3305.0
2020-09-09 13:10:00,180.42,180.7,180.38,180.62,3610.0,163.6349,163.8888,163.5986,163.8163,3610.0
2020-09-09 13:15:00,180.63,180.78,180.61,180.78,4652.0,163.8254,163.9614,163.8072,163.9614,4652.0
2020-09-09 13:20:00,180.78,180.98,180.77,180.9,6380.0,163.9614,164.1428,163.9523,164.0702,6380.0
2020-09-09 13:25:00,180.99,181.09,180.91,181.02,4453.0,164.1519,164.2426,164.0793,164.1791,4453.0
2020-09-09 13:30:00,181.08,181.5,181.05,181.5,4236.0,164.2335,164.6144,164.2063,164.6144,4236.0
2020-09-09 13:35:00,181.45,181.73,181.45,181.59,7172.0,164.5691,164.823,164.5691,164.696,7172.0
2020-09-09 13:40:00,181.61,181.79,181.58,181.75,3690.0,164.7142,164.8774,164.687,164.8412,3690.0
2020-09-09 13:45:00,181.73,181.74,181.43,181.74,3743.0,164.823,164.8321,164.5509,164.8321,3743.0
2020-09-09 13:50:00,181.81,181.87,181.69,181.74,3601.0,164.8956,164.95,164.7867,164.8321,3601.0
2020-09-09 13:55:00,181.66,181.92,181.62,181.92,4312.0,164.7595,164.9953,164.7233,164.9953,4312.0
2020-09-09 14:00:00,181.94,182.05,181.71,181.78,7085.0,165.0135,165.1133,164.8049,164.8684,7085.0
2020-09-09 14:05:00,181.81,182.11,181.77,182.11,5731.0,164.8956,165.1677,164.8593,165.1677,5731.0
2020-09-09 14:10:00,182.12,182.23,181.82,181.88,6098.0,165.1767,165.2765,164.9046,164.9591,6098.0
2020-09-09 14:15:00,181.9,182.0,181.69,181.73,5436.0,164.9772,165.0679,164.7867,164.823,5436.0
2020-09-09 14:20:00,181.78,181.86,181.7,181.76,4350.0,164.8684,164.9409,164.7958,164.8502,4350.0
2020-09-09 14:25:00,181.78,181.88,181.67,181.69,5456.0,164.8684,164.9591,164.7686,164.7867,5456.0
2020-09-09 14:30:00,181.73,181.93,181.68,181.91,3377.0,164.823,165.0044,164.7777,164.9863,3377.0
2020-09-09 14:35:00,181.9,182.08,181.9,181.98,3700.0,164.9772,165.1405,164.9772,165.0498,3700.0
2020-09-09 14:40:00,181.93,182.21,181.83,182.2,4528.0,165.0044,165.2584,164.9137,165.2493,4528.0
2020-09-09 14:45:00,182.19,182.24,182.04,182.18,5583.0,165.2402,165.2856,165.1042,165.2312,5583.0
2020-09-09 14:50:00,182.12,182.32,182.12,182.28,4293.0,165.1767,165.3581,165.1767,165.3219,4293.0
2020-09-09 14:55:00,182.26,182.58,182.26,182.41,6892.0,165.3037,165.5939,165.3037,165.4398,6892.0
2020-09-09 15:00:00,182.34,182.59,182.34,182.59,3886.0,165.3763,165.603,165.3763,165.603,3886.0
2020-09-09 15:05:00,182.61,182.64,182.46,182.51,5579.0,165.6212,165.6484,165.4851,165.5305,5579.0
2020-09-09 15:10:00,182.58,182.58,182.38,182.46,6941.0,165.5939,165.5939,165.4126,165.4851,6941.0
2020-09-09 15:15:00,182.47,182.63,182.22,182.63,9448.0,165.4942,165.6393,165.2674,165.6393,9448.0
2020-09-09 15:20:00,182.61,182.95,182.61,182.85,9627.0,165.6212,165.9295,165.6212,165.8388,9627.0
2020-09-09 15:25:00,182.79,182.79,182.46,182.64,8333.0,165.7844,165.7844,165.4851,165.6484,8333.0
2020-09-09 15:30:00,182.58,182.67,182.24,182.4,9448.0,165.5939,165.6756,165.2856,165.4307,9448.0
2020-09-09 15:35:00,182.39,182.39,182.04,182.13,10374.0,165.4216,165.4216,165.1042,165.1858,10374.0
2020-09-09 15:40:00,182.18,182.25,181.92,182.03,12061.0,165.2312,165.2946,164.9953,165.0951,12061.0
2020-09-09 15:45:00,182.0,182.06,181.75,182.04,12998.0,165.0679,165.1223,164.8412,165.1042,12998.0
2020-09-09 15:50:00,181.95,182.09,181.33,181.69,45288.0,165.0226,165.1495,164.4602,164.7867,45288.0
2020-09-09 15:55:00,181.7,181.7,180.78,180.83,60694.0,164.7958,164.7958,163.9614,164.0068,60694.0
2020-09-10 09:30:00,181.4,182.43,181.22,182.06,14983.0,164.5237,165.4579,164.3605,165.1223,14983.0
2020-09-10 09:35:00,181.73,182.49,181.64,182.49,6738.0,164.823,165.5123,164.7414,165.5123,6738.0
2020-09-10 09:40:00,182.62,182.68,182.38,182.49,6849.0,165.6302,165.6846,165.4126,165.5123,6849.0
2020-09-10 09:45:00,182.34,182.44,181.91,182.3,8661.0,165.3763,165.467,164.9863,165.34,8661.0
2020-09-10 09:50:00,182.27,182.4,182.0,182.09,8674.0,165.3128,165.4307,165.0679,165.1495,8674.0
2020-09-10 09:55:00,182.02,182.2,181.24,181.24,10441.0,165.086,165.2493,164.3786,164.3786,10441.0
2020-09-10 10:00:00,181.51,181.57,181.35,181.5,3475.0,164.6235,164.6779,164.4784,164.6144,3475.0
2020-09-10 10:05:00,181.66,181.72,181.0,181.0,6610.0,164.7595,164.814,164.1609,164.1609,6610.0
2020-09-10 10:10:00,180.91,181.2,180.41,180.68,6448.0,164.0793,164.3423,163.6258,163.8707,6448.0
2020-09-10 10:15:00,180.74,181.3,180.74,181.15,12025.0,163.9251,164.433,163.9251,164.297,12025.0
2020-09-10 10:20:00,181.11,181.3,181.01,181.01,10046.0,164.2607,164.433,164.17,164.17,10046.0
2020-09-10 10:25:00,180.85,180.91,180.41,180.52,7105.0,164.0249,164.0793,163.6258,163.7256,7105.0
2020-09-10 10:30:00,180.51,180.99,180.51,180.73,9994.0,163.7165,164.1519,163.7165,163.9161,9994.0
2020-09-10 10:35:00,180.77,181.0,180.68,180.89,8946.0,163.9523,164.1609,163.8707,164.0612,8946.0
2020-09-10 10:40:00,180.88,181.09,180.73,180.79,6752.0,164.0521,164.2426,163.9161,163.9705,6752.0
2020-09-10 10:45:00,180.88,180.88,180.19,180.51,14419.0,164.0521,164.0521,163.4263,163.7165,14419.0
2020-09-10 10:50:00,180.61,180.8,180.43,180.43,8598.0,163.8072,163.9795,163.644,163.644,8598.0
2020-09-10 10:55:00,180.38,180.38,179.44,179.58,9375.0,163.5986,163.5986,162.7461,162.873,9375.0
2020-09-10 11:00:00,179.63,179.67,179.24,179.58,5611.0,162.9184,162.9547,162.5647,162.873,5611.0
2020-09-10 11:05:00,179.56,179.58,179.09,179.47,8664.0,162.8549,162.873,162.4286,162.7733,8664.0
2020-09-10 11:10:00,179.44,179.77,179.1,179.67,11997.0,162.7461,163.0454,162.4377,162.9547,11997.0
2020-09-10 11:15:00,179.74,179.74,178.78,179.23,8286.0,163.0182,163.0182,162.1475,162.5556,8286.0
2020-09-10 11:20:00,179.04,179.64,179.01,179.29,5811.0,162.3833,162.9275,162.3561,162.61,5811.0
2020-09-10 11:25:00,179.25,179.49,179.08,179.39,5816.0,162.5737,162.7914,162.4196,162.7007,5816.0
2020-09-10 11:30:00,179.39,179.72,179.32,179.47,5735.0,162.7007,163.0,162.6372,162.7733,5735.0
2020-09-10 11:35:00,179.45,179.58,179.35,179.41,3073.0,162.7551,162.873,162.6644,162.7189,3073.0
2020-09-10 11:40:00,179.36,179.36,178.96,179.03,3921.0,162.6735,162.6735,162.3107,162.3742,3921.0
2020-09-10 11:45:00,178.98,179.0,178.67,178.99,2408.0,162.3289,162.347,162.0477,162.3379,2408.0
2020-09-10 11:50:00,179.05,179.2,178.94,178.95,5499.0,162.3924,162.5284,162.2926,162.3017,5499.0
2020-09-10 11:55:00,178.78,178.78,178.42,178.5,5543.0,162.1475,162.1475,161.821,161.8935,5543.0
2020-09-10 12:00:00,178.42,178.92,178.42,178.71,5655.0,161.821,162.2744,161.821,162.084,5655.0
2020-09-10 12:05:00,178.82,179.0,178.75,178.92,4854.0,162.1837,162.347,162.1203,162.2744,4854.0
2020-09-10 12:10:00,178.99,179.06,178.82,178.84,5317.0,162.3379,162.4014,162.1837,162.2019,5317.0
2020-09-10 12:15:00,178.78,178.9,178.51,178.63,3465.0,162.1475,162.2563,161.9026,162.0114,3465.0
2020-09-10 12:20:00,178.6,178.6,178.27,178.27,3465.0,161.9842,161.9842,161.6849,161.6849,3465.0
2020-09-10 12:25:00,178.27,178.45,178.27,178.36,3891.0,161.6849,161.8482,161.6849,161.7665,3891.0
2020-09-10 12:30:00,178.38,178.56,178.29,178.29,4276.0,161.7847,161.9479,161.7031,161.7031,4276.0
2020-09-10 12:35:00,178.16,178.17,177.79,177.88,6260.0,161.5852,161.5942,161.2496,161.3312,6260.0
2020-09-10 12:40:00,177.84,177.9,177.65,177.71,7242.0,161.2949,161.3493,161.1226,161.177,7242.0
2020-09-10 12:45:00,177.64,177.83,177.57,177.82,8352.0,161.1135,161.2859,161.05,161.2768,8352.0
2020-09-10 12:50:00,177.91,178.32,177.87,178.29,3858.0,161.3584,161.7303,161.3221,161.7031,3858.0
2020-09-10 12:55:00,178.28,178.65,178.25,178.56,5928.0,161.694,162.0296,161.6668,161.9479,5928.0
2020-09-10 13:00:00,178.56,178.59,178.45,178.53,5077.0,161.9479,161.9751,161.8482,161.9207,5077.0
2020-09-10 13:05:00,178.55,178.67,178.5,178.61,3997.0,161.9389,162.0477,161.8935,161.9933,3997.0
2020-09-10 13:10:00,178.69,178.7,178.46,178.5,10073.0,162.0658,162.0749,161.8572,161.8935,10073.0
2020-09-10 13:15:00,178.53,178.74,178.44,178.74,7200.0,161.9207,162.1112,161.8391,162.1112,7200.0
2020-09-10 13:20:00,178.75,178.87,178.32,178.32,4458.0,162.1203,162.2291,161.7303,161.7303,4458.0
2020-09-10 13:25:00,178.43,178.45,178.12,178.22,6618.0,161.83,161.8482,161.5489,161.6396,6618.0
2020-09-10 13:30:00,178.21,178.37,178.09,178.22,5940.0,161.6305,161.7756,161.5217,161.6396,5940.0
2020-09-10 13:35:00,178.22,178.22,177.93,177.96,7258.0,161.6396,161.6396,161.3765,161.4038,7258.0
2020-09-10 13:40:00,177.86,178.08,177.78,177.81,10104.0,161.3131,161.5126,161.2405,161.2677,10104.0
2020-09-10 13:45:00,177.87,177.97,177.7,177.7,6350.0,161.3221,161.4128,161.1679,161.1679,6350.0
2020-09-10 13:50:00,177.8,177.84,177.66,177.7,6827.0,161.2586,161.2949,161.1317,161.1679,6827.0
2020-09-10 13:55:00,177.78,177.88,177.69,177.84,5261.0,161.2405,161.3312,161.1589,161.2949,5261.0
2020-09-10 14:00:00,177.79,178.7,177.75,178.67,14612.0,161.2496,162.0749,161.2133,162.0477,14612.0
2020-09-10 14:05:00,178.62,178.72,178.51,178.51,5689.0,162.0024,162.0931,161.9026,161.9026,5689.0
2020-09-10 14:10:00,178.63,178.63,178.36,178.39,7073.0,162.0114,162.0114,161.7665,161.7938,7073.0
2020-09-10 14:15:00,178.42,178.42,177.88,177.92,7501.0,161.821,161.821,161.3312,161.3675,7501.0
2020-09-10 14:20:00,177.94,178.05,177.44,177.55,8807.0,161.3856,161.4854,160.9321,161.0319,8807.0
2020-09-10 14:25:00,177.62,177.74,176.5,176.56,13906.0,161.0954,161.2042,160.0796,160.134,13906.0
2020-09-10 14:30:00,176.53,176.6,176.1,176.53,42192.0,160.1068,160.1703,159.7168,160.1068,42192.0
2020-09-10 14:35:00,176.52,177.02,176.47,176.8,15347.0,160.0977,160.5512,160.0524,160.3517,15347.0
2020-09-10 14:40:00,176.86,176.87,176.43,176.45,9790.0,160.4061,160.4152,160.0161,160.0342,9790.0
2020-09-10 14:45:00,176.42,176.91,176.34,176.86,11002.0,160.007,160.4514,159.9345,160.4061,11002.0
2020-09-10 14:50:00,176.81,176.89,176.45,176.52,8022.0,160.3607,160.4333,160.0342,160.0977,8022.0
2020-09-10 14:55:00,176.54,177.19,176.54,176.93,5532.0,160.1159,160.7054,160.1159,160.4696,5532.0
2020-09-10 15:00:00,176.92,176.94,176.48,176.65,11271.0,160.4605,160.4787,160.0614,160.2156,11271.0
2020-09-10 15:05:00,176.59,176.8,176.28,176.28,12402.0,160.1612,160.3517,159.8801,159.8801,12402.0
2020-09-10 15:10:00,176.29,176.68,176.2,176.45,9598.0,159.8891,160.2428,159.8075,160.0342,9598.0
2020-09-10 15:15:00,176.28,176.41,175.78,175.92,17062.0,159.8801,159.998,159.4266,159.5535,17062.0
2020-09-10 15:20:00,175.98,176.07,175.68,175.76,15009.0,159.608,159.6896,159.3359,159.4084,15009.0
2020-09-10 15:25:00,175.74,176.3,175.62,176.14,17072.0,159.3903,159.8982,159.2815,159.7531,17072.0
2020-09-10 15:30:00,176.1,176.37,175.82,176.31,15749.0,159.7168,159.9617,159.4629,159.9073,15749.0
2020-09-10 15:35:00,176.37,177.09,176.24,177.08,30199.0,159.9617,160.6147,159.8438,160.6056,30199.0
2020-09-10 15:40:00,177.0,177.54,176.95,177.45,19497.0,160.5331,161.0228,160.4877,160.9412,19497.0
2020-09-10 15:45:00,177.45,177.62,177.04,177.34,68466.0,160.9412,161.0954,160.5693,160.8414,68466.0
2020-09-10 15:50:00,177.31,177.32,175.8,176.61,63304.0,160.8142,160.8233,159.4447,160.1794,63304.0
2020-09-10 15:55:00,176.77,177.06,176.35,176.35,72117.0,160.3245,160.5875,159.9435,159.9435,72117.0
2020-09-11 09:30:00,176.95,178.0,176.87,177.71,20612.0,160.4877,161.44,160.4152,161.177,20612.0
2020-09-11 09:35:00,177.6,178.0,177.51,178.0,7003.0,161.0773,161.44,160.9956,161.44,7003.0
2020-09-11 09:40:00,177.88,177.88,177.35,177.38,7613.0,161.3312,161.3312,160.8505,160.8777,7613.0
2020-09-11 09:45:00,177.4,177.91,177.4,177.89,5208.0,160.8959,161.3584,160.8959,161.3403,5208.0
2020-09-11 09:50:00,177.92,178.32,177.61,177.61,8838.0,161.3675,161.7303,161.0863,161.0863,8838.0
2020-09-11 09:55:00,177.73,177.92,177.42,177.74,6791.0,161.1952,161.3675,160.914,161.2042,6791.0
2020-09-11 10:00:00,177.65,178.45,177.57,178.4,11351.0,161.1226,161.8482,161.05,161.8028,11351.0
2020-09-11 10:05:00,178.62,178.65,178.39,178.57,11583.0,162.0024,162.0296,161.7938,161.957,11583.0
2020-09-11 10:10:00,178.7,178.96,178.5,178.8,6779.0,162.0749,162.3107,161.8935,162.1656,6779.0
2020-09-11 10:15:00,178.64,179.3,178.64,179.14,5591.0,162.0205,162.6191,162.0205,162.474,5591.0
2020-09-11 10:20:00,179.3,179.3,179.12,179.24,5433.0,162.6191,162.6191,162.4558,162.5647,5433.0
2020-09-11 10:25:00,179.07,179.64,178.97,179.64,8293.0,162.4105,162.9275,162.3198,162.9275,8293.0
2020-09-11 10:30:00,179.7,179.83,179.6,179.72,8411.0,162.9819,163.0998,162.8912,163.0,8411.0
2020-09-11 10:35:00,179.71,180.31,179.66,180.2,12906.0,162.991,163.5351,162.9456,163.4354,12906.0
2020-09-11 10:40:00,180.09,180.45,180.04,180.4,3945.0,163.3356,163.6621,163.2902,163.6168,3945.0
2020-09-11 10:45:00,180.47,180.47,180.07,180.25,6212.0,163.6802,163.6802,163.3175,163.4807,6212.0
2020-09-11 10:50:00,180.26,180.44,180.09,180.13,7783.0,163.4898,163.653,163.3356,163.3719,7783.0
2020-09-11 10:55:00,180.18,180.35,180.09,180.21,7249.0,163.4172,163.5714,163.3356,163.4444,7249.0
2020-09-11 11:00:00,180.2,180.81,180.19,180.72,5389.0,163.4354,163.9886,163.4263,163.907,5389.0
2020-09-11 11:05:00,180.77,180.94,180.64,180.87,4829.0,163.9523,164.1065,163.8344,164.043,4829.0
2020-09-11 11:10:00,180.93,181.16,180.74,181.12,8694.0,164.0974,164.3061,163.9251,164.2698,8694.0
2020-09-11 11:15:00,181.12,181.25,180.95,181.15,18225.0,164.2698,164.3877,164.1156,164.297,18225.0
2020-09-11 11:20:00,181.15,181.2,180.89,181.14,15829.0,164.297,164.3423,164.0612,164.2879,15829.0
2020-09-11 11:25:00,181.2,181.48,181.07,181.11,4600.0,164.3423,164.5963,164.2244,164.2607,4600.0
2020-09-11 11:30:00,181.07,181.08,180.28,180.32,12409.0,164.2244,164.2335,163.5079,163.5442,12409.0
2020-09-11 11:35:00,180.4,180.71,180.37,180.71,4100.0,163.6168,163.8979,163.5895,163.8979,4100.0
2020-09-11 11:40:00,180.66,180.95,180.64,180.93,5574.0,163.8526,164.1156,163.8344,164.0974,5574.0
2020-09-11 11:45:00,180.93,180.97,180.74,180.84,5788.0,164.0974,164.1337,163.9251,164.0158,5788.0
2020-09-11 11:50:00,180.83,180.86,180.56,180.59,2700.0,164.0068,164.034,163.7619,163.7891,2700.0
2020-09-11 11:55:00,180.57,180.99,180.57,180.86,6054.0,163.7709,164.1519,163.7709,164.034,6054.0
2020-09-11 12:00:00,180.77,180.91,180.46,180.76,5583.0,163.9523,164.0793,163.6712,163.9433,5583.0
2020-09-11 12:05:00,180.76,181.03,180.75,181.03,7304.0,163.9433,164.1881,163.9342,164.1881,7304.0
2020-09-11 12:10:00,180.97,181.26,180.96,181.22,4624.0,164.1337,164.3967,164.1247,164.3605,4624.0
2020-09-11 12:15:00,181.18,181.48,181.14,181.48,5312.0,164.3242,164.5963,164.2879,164.5963,5312.0
2020-09-11 12:20:00,181.48,181.6,181.37,181.37,6171.0,164.5963,164.7051,164.4965,164.4965,6171.0
2020-09-11 12:25:00,181.31,181.31,180.98,180.98,3298.0,164.4421,164.4421,164.1428,164.1428,3298.0
2020-09-11 12:30:00,180.9,180.92,180.61,180.61,6543.0,164.0702,164.0884,163.8072,163.8072,6543.0
2020-09-11 12:35:00,180.6,180.98,180.6,180.75,3570.0,163.7982,164.1428,163.7982,163.9342,3570.0
2020-09-11 12:40:00,180.77,180.84,180.44,180.66,8519.0,163.9523,164.0158,163.653,163.8526,8519.0
2020-09-11 12:45:00,180.7,181.19,180.64,181.07,32905.0,163.8888,164.3333,163.8344,164.2244,32905.0
2020-09-11 12:50:00,181.14,181.23,181.09,181.12,10035.0,164.2879,164.3695,164.2426,164.2698,10035.0
2020-09-11 12:55:00,181.18,181.2,180.57,180.7,3220.0,164.3242,164.3423,163.7709,163.8888,3220.0
2020-09-11 13:00:00,180.81,180.81,180.48,180.64,5978.0,163.9886,163.9886,163.6893,163.8344,5978.0
2020-09-11 13:05:00,180.62,180.62,180.14,180.32,5328.0,163.8163,163.8163,163.3809,163.5442,5328.0
2020-09-11 13:10:00,180.25,180.35,180.12,180.35,7510.0,163.4807,163.5714,163.3628,163.5714,7510.0
2020-09-11 13:15:00,180.35,180.45,179.96,180.14,5462.0,163.5714,163.6621,163.2177,163.3809,5462.0
2020-09-11 13:20:00,180.37,180.55,180.36,180.47,4465.0,163.5895,163.7528,163.5805,163.6802,4465.0
2020-09-11 13:25:00,180.57,180.61,180.18,180.27,5859.0,163.7709,163.8072,163.4172,163.4989,5859.0
2020-09-11 13:30:00,180.29,180.4,180.09,180.35,9533.0,163.517,163.6168,163.3356,163.5714,9533.0
2020-09-11 13:35:00,180.46,180.77,180.46,180.7,8386.0,163.6712,163.9523,163.6712,163.8888,8386.0
2020-09-11 13:40:00,180.65,180.75,180.42,180.49,9878.0,163.8435,163.9342,163.6349,163.6984,9878.0
2020-09-11 13:45:00,180.47,180.59,180.23,180.34,10103.0,163.6802,163.7891,163.4626,163.5623,10103.0
2020-09-11 13:50:00,180.33,180.65,180.28,180.34,7160.0,163.5533,163.8435,163.5079,163.5623,7160.0
2020-09-11 13:55:00,180.3,180.3,179.92,179.94,4614.0,163.5261,163.5261,163.1814,163.1996,4614.0
2020-09-11 14:00:00,179.81,180.18,179.62,180.13,14553.0,163.0816,163.4172,162.9093,163.3719,14553.0
2020-09-11 14:05:00,180.2,180.51,180.13,180.35,12793.0,163.4354,163.7165,163.3719,163.5714,12793.0
2020-09-11 14:10:00,180.31,180.64,180.2,180.57,7653.0,163.5351,163.8344,163.4354,163.7709,7653.0
2020-09-11 14:15:00,180.59,180.6,180.41,180.49,3955.0,163.7891,163.7982,163.6258,163.6984,3955.0
2020-09-11 14:20:00,180.53,180.6,180.27,180.51,5587.0,163.7347,163.7982,163.4989,163.7165,5587.0
2020-09-11 14:25:00,180.52,180.69,180.48,180.49,4296.0,163.7256,163.8798,163.6893,163.6984,4296.0
2020-09-11 14:30:00,180.46,180.75,180.46,180.56,5412.0,163.6712,163.9342,163.6712,163.7619,5412.0
2020-09-11 14:35:00,180.63,180.86,180.63,180.75,10675.0,163.8254,164.034,163.8254,163.9342,10675.0
2020-09-11 14:40:00,180.76,180.84,180.66,180.75,15489.0,163.9433,164.0158,163.8526,163.9342,15489.0
2020-09-11 14:45:00,180.75,180.82,180.64,180.75,9185.0,163.9342,163.9977,163.8344,163.9342,9185.0
2020-09-11 14:50:00,180.72,181.15,180.49,181.0,15333.0,163.907,164.297,163.6984,164.1609,15333.0
2020-09-11 14:55:00,180.99,181.12,180.84,180.84,15951.0,164.1519,164.2698,164.0158,164.0158,15951.0
2020-09-11 15:00:00,180.87,180.94,180.37,180.63,12554.0,164.043,164.1065,163.5895,163.8254,12554.0
2020-09-11 15:05:00,180.67,180.84,180.6,180.62,10573.0,163.8616,164.0158,163.7982,163.8163,10573.0
2020-09-11 15:10:00,180.66,180.84,180.52,180.75,7712.0,163.8526,164.0158,163.7256,163.9342,7712.0
2020-09-11 15:15:00,180.75,180.92,180.71,180.86,15988.0,163.9342,164.0884,163.8979,164.034,15988.0
2020-09-11 15:20:00,180.85,181.0,180.81,180.94,13974.0,164.0249,164.1609,163.9886,164.1065,13974.0
2020-09-11 15:25:00,180.88,181.1,180.84,180.93,13885.0,164.0521,164.2516,164.0158,164.0974,13885.0
2020-09-11 15:30:00,180.98,181.26,180.96,180.96,13550.0,164.1428,164.3967,164.1247,164.1247,13550.0
2020-09-11 15:35:00,181.02,181.35,180.97,181.35,11972.0,164.1791,164.4784,164.1337,164.4784,11972.0
2020-09-11 15:40:00,181.38,181.45,181.2,181.39,13648.0,164.5056,164.5691,164.3423,164.5147,13648.0
2020-09-11 15:45:00,181.41,181.54,181.2,181.45,18267.0,164.5328,164.6507,164.3423,164.5691,18267.0
2020-09-11 15:50:00,181.32,181.51,181.21,181.23,18427.0,164.4512,164.6235,164.3514,164.3695,18427.0
2020-09-11 15:55:00,181.15,181.16,180.8,181.04,49066.0,164.297,164.3061,163.9795,164.1972,49066.0
2020-09-14 09:30:00,181.72,182.16,181.37,181.81,18402.0,164.814,165.213,164.4965,164.8956,18402.0
2020-09-14 09:35:00,181.99,182.49,181.78,182.25,2410.0,165.0588,165.5123,164.8684,165.2946,2410.0
2020-09-14 09:40:00,182.34,182.49,182.17,182.17,3404.0,165.3763,165.5123,165.2221,165.2221,3404.0
2020-09-14 09:45:00,182.23,182.23,181.65,181.65,2001.0,165.2765,165.2765,164.7505,164.7505,2001.0
2020-09-14 09:50:00,181.57,182.29,181.56,182.11,5720.0,164.6779,165.3309,164.6688,165.1677,5720.0
2020-09-14 09:55:00,182.05,182.35,181.86,182.05,4485.0,165.1133,165.3853,164.9409,165.1133,4485.0
2020-09-14 10:00:00,182.29,182.31,181.98,182.12,3972.0,165.3309,165.3491,165.0498,165.1767,3972.0
2020-09-14 10:05:00,182.02,182.49,181.98,182.26,2921.0,165.086,165.5123,165.0498,165.3037,2921.0
2020-09-14 10:10:00,182.34,182.34,181.6,181.6,3220.0,165.3763,165.3763,164.7051,164.7051,3220.0
2020-09-14 10:15:00,181.59,182.07,181.45,182.07,4987.0,164.696,165.1314,164.5691,165.1314,4987.0
2020-09-14 10:20:00,182.04,182.4,182.0,182.4,2990.0,165.1042,165.4307,165.0679,165.4307,2990.0
2020-09-14 10:25:00,182.36,182.43,182.08,182.22,3488.0,165.3944,165.4579,165.1405,165.2674,3488.0
2020-09-14 10:30:00,182.29,182.29,181.77,181.96,1414.0,165.3309,165.3309,164.8593,165.0316,1414.0
2020-09-14 10:35:00,181.8,182.02,181.75,181.75,1586.0,164.8865,165.086,164.8412,164.8412,1586.0
2020-09-14 10:40:00,181.8,182.1,181.71,182.1,1740.0,164.8865,165.1586,164.8049,165.1586,1740.0
2020-09-14 10:45:00,182.1,182.48,182.1,182.4,11892.0,165.1586,165.5032,165.1586,165.4307,11892.0
2020-09-14 10:50:00,182.39,182.44,182.21,182.23,1131.0,165.4216,165.467,165.2584,165.2765,1131.0
2020-09-14 10:55:00,182.13,182.13,181.45,181.45,1800.0,165.1858,165.1858,164.5691,164.5691,1800.0
2020-09-14 11:00:00,181.51,181.51,181.26,181.4,3250.0,164.6235,164.6235,164.3967,164.5237,3250.0
2020-09-14 11:05:00,181.48,181.58,180.98,181.04,3771.0,164.5963,164.687,164.1428,164.1972,3771.0
2020-09-14 11:10:00,180.88,181.19,180.78,181.08,2550.0,164.0521,164.3333,163.9614,164.2335,2550.0
2020-09-14 11:15:00,181.01,181.08,180.8,180.8,1800.0,164.17,164.2335,163.9795,163.9795,1800.0
2020-09-14 11:20:00,180.74,181.03,180.55,180.88,15845.0,163.9251,164.1881,163.7528,164.0521,15845.0
2020-09-14 11:25:00,180.81,180.84,180.53,180.71,6926.0,163.9886,164.0158,163.7347,163.8979,6926.0
2020-09-14 11:30:00,180.66,181.01,180.65,180.94,2274.0,163.8526,164.17,163.8435,164.1065,2274.0
2020-09-14 11:35:00,180.87,181.08,180.61,181.05,3634.0,164.043,164.2335,163.8072,164.2063,3634.0
2020-09-14 11:40:00,180.89,181.18,180.89,181.03,1800.0,164.0612,164.3242,164.0612,164.1881,1800.0
2020-09-14 11:45:00,181.12,181.15,180.98,181.01,4399.0,164.2698,164.297,164.1428,164.17,4399.0
2020-09-14 11:50:00,181.06,181.13,180.93,181.0,1006.0,164.2154,164.2788,164.0974,164.1609,1006.0
2020-09-14 11:55:00,180.98,181.11,180.9,180.96,1835.0,164.1428,164.2607,164.0702,164.1247,1835.0
2020-09-14 12:00:00,180.9,181.09,180.9,180.98,3665.0,164.0702,164.2426,164.0702,164.1428,3665.0
2020-09-14 12:05:00,180.98,181.54,180.91,181.51,5226.0,164.1428,164.6507,164.0793,164.6235,5226.0
2020-09-14 12:10:00,181.48,181.9,181.42,181.82,2950.0,164.5963,164.9772,164.5419,164.9046,2950.0
2020-09-14 12:15:00,181.75,181.81,181.75,181.79,1100.0,164.8412,164.8956,164.8412,164.8774,1100.0
2020-09-14 12:20:00,181.8,182.13,181.8,181.87,4177.0,164.8865,165.1858,164.8865,164.95,4177.0
2020-09-14 12:25:00,181.87,182.19,181.87,182.11,1732.0,164.95,165.2402,164.95,165.1677,1732.0
2020-09-14 12:30:00,182.16,182.36,182.08,182.29,1943.0,165.213,165.3944,165.1405,165.3309,1943.0
2020-09-14 12:35:00,182.27,182.41,182.26,182.28,2132.0,165.3128,165.4398,165.3037,165.3219,2132.0
2020-09-14 12:40:00,182.42,182.55,182.36,182.36,3008.0,165.4488,165.5667,165.3944,165.3944,3008.0
2020-09-14 12:45:00,182.26,182.32,182.13,182.17,1754.0,165.3037,165.3581,165.1858,165.2221,1754.0
2020-09-14 12:50:00,182.11,182.24,182.11,182.12,2566.0,165.1677,165.2856,165.1677,165.1767,2566.0
2020-09-14 12:55:00,182.26,182.42,182.26,182.36,2830.0,165.3037,165.4488,165.3037,165.3944,2830.0
2020-09-14 13:00:00,182.49,182.51,182.38,182.42,2320.0,165.5123,165.5305,165.4126,165.4488,2320.0
2020-09-14 13:05:00,182.25,182.25,182.05,182.09,1500.0,165.2946,165.2946,165.1133,165.1495,1500.0
2020-09-14 13:10:00,181.99,182.11,181.95,182.05,2432.0,165.0588,165.1677,165.0226,165.1133,2432.0
2020-09-14 13:15:00,182.03,182.33,181.97,182.33,1361.0,165.0951,165.3672,165.0407,165.3672,1361.0
2020-09-14 13:20:00,182.11,182.11,181.92,181.96,3192.0,165.1677,165.1677,164.9953,165.0316,3192.0
2020-09-14 13:25:00,181.92,182.1,181.88,182.1,1225.0,164.9953,165.1586,164.9591,165.1586,1225.0
2020-09-14 13:30:00,182.14,182.15,181.93,182.03,3639.0,165.1949,165.2039,165.0044,165.0951,3639.0
2020-09-14 13:35:00,181.98,182.05,181.86,181.91,3881.0,165.0498,165.1133,164.9409,164.9863,3881.0
2020-09-14 13:40:00,181.87,181.96,181.8,181.82,1000.0,164.95,165.0316,164.8865,164.9046,1000.0
2020-09-14 13:45:00,181.8,182.03,181.79,182.03,1800.0,164.8865,165.0951,164.8774,165.0951,1800.0
2020-09-14 13:50:00,181.99,182.1,181.99,182.05,1103.0,165.0588,165.1586,165.0588,165.1133,1103.0
2020-09-14 13:55:00,182.01,182.09,181.74,181.81,3581.0,165.077,165.1495,164.8321,164.8956,3581.0
2020-09-14 14:00:00,181.77,181.9,181.66,181.88,7464.0,164.8593,164.9772,164.7595,164.9591,7464.0
2020-09-14 14:05:00,181.92,182.02,181.74,181.76,13565.0,164.9953,165.086,164.8321,164.8502,13565.0
2020-09-14 14:10:00,181.8,181.87,181.77,181.78,2401.0,164.8865,164.95,164.8593,164.8684,2401.0
2020-09-14 14:15:00,181.8,181.84,181.66,181.78,4944.0,164.8865,164.9228,164.7595,164.8684,4944.0
2020-09-14 14:20:00,181.77,181.91,181.69,181.91,2640.0,164.8593,164.9863,164.7867,164.9863,2640.0
2020-09-14 14:25:00,181.92,182.04,181.5,181.5,20875.0,164.9953,165.1042,164.6144,164.6144,20875.0
2020-09-14 14:30:00,181.52,181.75,181.23,181.23,4987.0,164.6326,164.8412,164.3695,164.3695,4987.0
2020-09-14 14:35:00,181.3,181.4,181.25,181.28,4774.0,164.433,164.5237,164.3877,164.4149,4774.0
2020-09-14 14:40:00,181.36,181.8,181.36,181.77,8483.0,164.4874,164.8865,164.4874,164.8593,8483.0
2020-09-14 14:45:00,181.8,181.95,181.72,181.87,3918.0,164.8865,165.0226,164.814,164.95,3918.0
2020-09-14 14:50:00,181.9,182.09,181.85,181.9,4411.0,164.9772,165.1495,164.9319,164.9772,4411.0
2020-09-14 14:55:00,181.8,182.0,181.53,181.96,6968.0,164.8865,165.0679,164.6416,165.0316,6968.0
2020-09-14 15:00:00,181.93,182.03,181.71,181.8,4505.0,165.0044,165.0951,164.8049,164.8865,4505.0
2020-09-14 15:05:00,181.76,181.91,181.66,181.91,5713.0,164.8502,164.9863,164.7595,164.9863,5713.0
2020-09-14 15:10:00,181.93,181.93,181.61,181.69,5741.0,165.0044,165.0044,164.7142,164.7867,5741.0
2020-09-14 15:15:00,181.63,181.93,181.58,181.86,10215.0,164.7323,165.0044,164.687,164.9409,10215.0
2020-09-14 15:20:00,181.77,181.77,181.07,181.23,5411.0,164.8593,164.8593,164.2244,164.3695,5411.0
2020-09-14 15:25:00,181.25,181.55,181.23,181.5,5477.0,164.3877,164.6598,164.3695,164.6144,5477.0
2020-09-14 15:30:00,181.52,181.62,181.23,181.49,5388.0,164.6326,164.7233,164.3695,164.6054,5388.0
2020-09-14 15:35:00,181.39,181.57,181.3,181.53,6220.0,164.5147,164.6779,164.433,164.6416,6220.0
2020-09-14 15:40:00,181.57,181.99,181.5,181.96,8806.0,164.6779,165.0588,164.6144,165.0316,8806.0
2020-09-14 15:45:00,182.0,182.2,181.9,182.2,21014.0,165.0679,165.2493,164.9772,165.2493,21014.0
2020-09-14 15:50:00,182.17,182.2,181.82,181.82,24739.0,165.2221,165.2493,164.9046,164.9046,24739.0
2020-09-14 15:55:00,181.84,181.95,181.56,181.56,38387.0,164.9228,165.0226,164.6688,164.6688,38387.0
2020-09-15 09:30:00,182.45,182.5,181.44,182.09,16277.0,165.476,165.5214,164.56,165.1495,16277.0
2020-09-15 09:35:00,182.04,182.27,180.87,181.07,3127.0,165.1042,165.3128,164.043,164.2244,3127.0
2020-09-15 09:40:00,181.15,181.27,180.45,180.56,4868.0,164.297,164.4058,163.6621,163.7619,4868.0
2020-09-15 09:45:00,180.73,180.98,180.0,180.26,5510.0,163.9161,164.1428,163.254,163.4898,5510.0
2020-09-15 09:50:00,180.2,180.73,180.13,180.4,4185.0,163.4354,163.9161,163.3719,163.6168,4185.0
2020-09-15 09:55:00,180.41,180.42,179.9,180.12,8163.0,163.6258,163.6349,163.1633,163.3628,8163.0
2020-09-15 10:00:00,180.15,180.55,180.11,180.4,5457.0,163.39,163.7528,163.3537,163.6168,5457.0
2020-09-15 10:05:00,180.43,180.63,180.18,180.27,2796.0,163.644,163.8254,163.4172,163.4989,2796.0
2020-09-15 10:10:00,180.2,180.57,180.05,180.57,5766.0,163.4354,163.7709,163.2993,163.7709,5766.0
2020-09-15 10:15:00,180.5,181.06,180.5,180.99,4085.0,163.7075,164.2154,163.7075,164.1519,4085.0
2020-09-15 10:20:00,180.96,181.28,180.94,180.95,5025.0,164.1247,164.4149,164.1065,164.1156,5025.0
2020-09-15 10:25:00,180.86,180.97,180.72,180.74,5000.0,164.034,164.1337,163.907,163.9251,5000.0
2020-09-15 10:30:00,180.72,180.98,180.66,180.86,3449.0,163.907,164.1428,163.8526,164.034,3449.0
2020-09-15 10:35:00,180.88,181.05,180.74,180.9,5286.0,164.0521,164.2063,163.9251,164.0702,5286.0
2020-09-15 10:40:00,180.77,181.19,180.71,180.83,2813.0,163.9523,164.3333,163.8979,164.0068,2813.0
2020-09-15 10:45:00,180.71,181.17,180.67,181.12,2706.0,163.8979,164.3151,163.8616,164.2698,2706.0
2020-09-15 10:50:00,181.12,181.44,180.98,181.41,7285.0,164.2698,164.56,164.1428,164.5328,7285.0
2020-09-15 10:55:00,181.41,181.61,181.29,181.37,2800.0,164.5328,164.7142,164.424,164.4965,2800.0
2020-09-15 11:00:00,181.33,181.77,181.33,181.5,1821.0,164.4602,164.8593,164.4602,164.6144,1821.0
2020-09-15 11:05:00,181.52,181.62,181.4,181.47,2903.0,164.6326,164.7233,164.5237,164.5872,2903.0
2020-09-15 11:10:00,181.54,181.54,181.31,181.41,1128.0,164.6507,164.6507,164.4421,164.5328,1128.0
2020-09-15 11:15:00,181.3,181.4,181.23,181.4,1834.0,164.433,164.5237,164.3695,164.5237,1834.0
2020-09-15 11:20:00,181.36,181.48,181.36,181.48,2247.0,164.4874,164.5963,164.4874,164.5963,2247.0
2020-09-15 11:25:00,181.41,181.55,181.24,181.5,1935.0,164.5328,164.6598,164.3786,164.6144,1935.0
2020-09-15 11:30:00,181.52,181.72,181.39,181.45,1800.0,164.6326,164.814,164.5147,164.5691,1800.0
2020-09-15 11:35:00,181.48,181.59,181.42,181.59,5209.0,164.5963,164.696,164.5419,164.696,5209.0
2020-09-15 11:40:00,181.58,181.61,181.12,181.18,15862.0,164.687,164.7142,164.2698,164.3242,15862.0
2020-09-15 11:45:00,181.16,181.36,181.06,181.28,5053.0,164.3061,164.4874,164.2154,164.4149,5053.0
2020-09-15 11:50:00,181.27,181.49,181.08,181.08,3700.0,164.4058,164.6054,164.2335,164.2335,3700.0
2020-09-15 11:55:00,181.18,181.18,180.82,180.95,2000.0,164.3242,164.3242,163.9977,164.1156,2000.0
2020-09-15 12:00:00,180.98,181.09,180.94,180.97,2900.0,164.1428,164.2426,164.1065,164.1337,2900.0
2020-09-15 12:05:00,181.05,181.12,180.93,180.93,1500.0,164.2063,164.2698,164.0974,164.0974,1500.0
2020-09-15 12:10:00,180.96,180.96,180.65,180.66,5650.0,164.1247,164.1247,163.8435,163.8526,5650.0
2020-09-15 12:15:00,180.65,180.76,180.59,180.76,4390.0,163.8435,163.9433,163.7891,163.9433,4390.0
2020-09-15 12:20:00,180.73,180.81,180.67,180.76,6401.0,163.9161,163.9886,163.8616,163.9433,6401.0
2020-09-15 12:25:00,180.72,180.99,180.69,180.99,6409.0,163.907,164.1519,163.8798,164.1519,6409.0
2020-09-15 12:30:00,180.92,180.99,180.79,180.81,4286.0,164.0884,164.1519,163.9705,163.9886,4286.0
2020-09-15 12:35:00,180.83,180.88,180.69,180.71,3386.0,164.0068,164.0521,163.8798,163.8979,3386.0
2020-09-15 12:40:00,180.69,180.76,180.36,180.37,1691.0,163.8798,163.9433,163.5805,163.5895,1691.0
2020-09-15 12:45:00,180.35,180.38,180.16,180.23,3470.0,163.5714,163.5986,163.3991,163.4626,3470.0
2020-09-15 12:50:00,180.31,180.47,180.29,180.29,2150.0,163.5351,163.6802,163.517,163.517,2150.0
2020-09-15 12:55:00,180.31,180.35,180.22,180.25,3326.0,163.5351,163.5714,163.4535,163.4807,3326.0
2020-09-15 13:00:00,180.22,180.41,180.12,180.38,6155.0,163.4535,163.6258,163.3628,163.5986,6155.0
2020-09-15 13:05:00,180.43,180.47,180.24,180.3,3913.0,163.644,163.6802,163.4716,163.5261,3913.0
2020-09-15 13:10:00,180.24,180.31,180.05,180.1,4845.0,163.4716,163.5351,163.2993,163.3447,4845.0
2020-09-15 13:15:00,180.14,180.3,180.14,180.2,10278.0,163.3809,163.5261,163.3809,163.4354,10278.0
2020-09-15 13:20:00,180.21,180.28,180.11,180.14,7776.0,163.4444,163.5079,163.3537,163.3809,7776.0
2020-09-15 13:25:00,180.14,180.15,179.94,180.06,5147.0,163.3809,163.39,163.1996,163.3084,5147.0
2020-09-15 13:30:00,180.0,180.0,179.81,179.81,2202.0,163.254,163.254,163.0816,163.0816,2202.0
2020-09-15 13:35:00,179.88,179.98,179.85,179.85,1558.0,163.1451,163.2358,163.1179,163.1179,1558.0
2020-09-15 13:40:00,179.87,179.87,179.72,179.72,1100.0,163.1361,163.1361,163.0,163.0,1100.0
2020-09-15 13:45:00,179.74,179.78,179.56,179.59,3780.0,163.0182,163.0544,162.8549,162.8821,3780.0
2020-09-15 13:50:00,179.61,179.69,179.52,179.56,5296.0,162.9003,162.9728,162.8186,162.8549,5296.0
2020-09-15 13:55:00,179.55,179.58,179.43,179.45,5470.0,162.8458,162.873,162.737,162.7551,5470.0
2020-09-15 14:00:00,179.45,179.55,179.36,179.52,4013.0,162.7551,162.8458,162.6735,162.8186,4013.0
2020-09-15 14:05:00,179.53,179.55,179.32,179.33,6285.0,162.8277,162.8458,162.6372,162.6463,6285.0
2020-09-15 14:10:00,179.35,179.47,179.29,179.3,4749.0,162.6644,162.7733,162.61,162.6191,4749.0
2020-09-15 14:15:00,179.29,179.32,179.11,179.25,6462.0,162.61,162.6372,162.4468,162.5737,6462.0
2020-09-15 14:20:00,179.26,179.32,179.04,179.19,13283.0,162.5828,162.6372,162.3833,162.5193,13283.0
2020-09-15 14:25:00,179.23,179.36,179.12,179.36,4233.0,162.5556,162.6735,162.4558,162.6735,4233.0
2020-09-15 14:30:00,179.39,179.39,179.23,179.36,5863.0,162.7007,162.7007,162.5556,162.6735,5863.0
2020-09-15 14:35:00,179.36,179.36,179.09,179.1,6546.0,162.6735,162.6735,162.4286,162.4377,6546.0
2020-09-15 14:40:00,179.06,179.15,178.95,178.96,7476.0,162.4014,162.483,162.3017,162.3107,7476.0
2020-09-15 14:45:00,178.93,179.11,178.92,179.05,5062.0,162.2835,162.4468,162.2744,162.3924,5062.0
2020-09-15 14:50:00,179.04,179.09,178.97,179.04,5920.0,162.3833,162.4286,162.3198,162.3833,5920.0
2020-09-15 14:55:00,179.04,179.11,178.9,179.07,7499.0,162.3833,162.4468,162.2563,162.4105,7499.0
2020-09-15 15:00:00,179.14,179.22,179.01,179.07,6698.0,162.474,162.5465,162.3561,162.4105,6698.0
2020-09-15 15:05:00,179.12,179.18,178.82,178.89,8819.0,162.4558,162.5103,162.1837,162.2472,8819.0
2020-09-15 15:10:00,178.9,179.06,178.9,178.97,6028.0,162.2563,162.4014,162.2563,162.3198,6028.0
2020-09-15 15:15:00,179.0,179.03,178.77,178.86,7639.0,162.347,162.3742,162.1384,162.22,7639.0
2020-09-15 15:20:00,178.86,179.02,178.84,178.91,5880.0,162.22,162.3651,162.2019,162.2654,5880.0
2020-09-15 15:25:00,178.83,178.92,178.74,178.8,11721.0,162.1928,162.2744,162.1112,162.1656,11721.0
2020-09-15 15:30:00,178.81,178.81,178.43,178.47,12009.0,162.1747,162.1747,161.83,161.8663,12009.0
2020-09-15 15:35:00,178.43,178.43,178.11,178.25,23605.0,161.83,161.83,161.5398,161.6668,23605.0
2020-09-15 15:40:00,178.21,178.42,178.13,178.42,12026.0,161.6305,161.821,161.5579,161.821,12026.0
2020-09-15 15:45:00,178.37,178.42,178.2,178.42,14970.0,161.7756,161.821,161.6214,161.821,14970.0
2020-09-15 15:50:00,178.5,178.98,178.43,178.9,22933.0,161.8935,162.3289,161.83,162.2563,22933.0
2020-09-15 15:55:00,178.88,178.95,178.7,178.7,29620.0,162.2382,162.3017,162.0749,162.0749,29620.0
2020-09-16 09:30:00,179.09,179.33,178.48,178.7,22637.0,162.4286,162.6463,161.8754,162.0749,22637.0
2020-09-16 09:35:00,178.36,178.66,178.14,178.17,9932.0,161.7665,162.0386,161.567,161.5942,9932.0
2020-09-16 09:40:00,178.31,178.8,178.3,178.76,6069.0,161.7212,162.1656,161.7121,162.1293,6069.0
2020-09-16 09:45:00,178.9,179.5,178.83,179.08,15732.0,162.2563,162.8005,162.1928,162.4196,15732.0
2020-09-16 09:50:00,179.22,179.48,179.05,179.13,11621.0,162.5465,162.7823,162.3924,162.4649,11621.0
2020-09-16 09:55:00,179.2,179.29,179.01,179.15,7543.0,162.5284,162.61,162.3561,162.483,7543.0
2020-09-16 10:00:00,179.12,179.71,179.12,179.57,17860.0,162.4558,162.991,162.4558,162.864,17860.0
2020-09-16 10:05:00,179.49,179.71,179.45,179.59,9100.0,162.7914,162.991,162.7551,162.8821,9100.0
2020-09-16 10:10:00,179.65,179.91,179.57,179.91,4961.0,162.9365,163.1723,162.864,163.1723,4961.0
2020-09-16 10:15:00,179.87,180.27,179.85,180.2,35804.0,163.1361,163.4989,163.1179,163.4354,35804.0
2020-09-16 10:20:00,180.26,180.27,179.86,179.9,29763.0,163.4898,163.4989,163.127,163.1633,29763.0
2020-09-16 10:25:00,179.97,180.32,179.9,180.13,10641.0,163.2268,163.5442,163.1633,163.3719,10641.0
2020-09-16 10:30:00,180.08,180.42,180.05,180.26,9979.0,163.3265,163.6349,163.2993,163.4898,9979.0
2020-09-16 10:35:00,180.3,180.62,180.24,180.55,11158.0,163.5261,163.8163,163.4716,163.7528,11158.0
2020-09-16 10:40:00,180.55,180.58,180.42,180.46,11470.0,163.7528,163.78,163.6349,163.6712,11470.0
2020-09-16 10:45:00,180.52,181.0,180.42,180.88,13893.0,163.7256,164.1609,163.6349,164.0521,13893.0
2020-09-16 10:50:00,180.9,181.19,180.89,181.15,9323.0,164.0702,164.3333,164.0612,164.297,9323.0
2020-09-16 10:55:00,181.18,181.27,180.96,181.24,16213.0,164.3242,164.4058,164.1247,164.3786,16213.0
2020-09-16 11:00:00,181.39,181.85,181.26,181.72,7701.0,164.5147,164.9319,164.3967,164.814,7701.0
2020-09-16 11:05:00,181.78,182.11,181.7,182.01,10282.0,164.8684,165.1677,164.7958,165.077,10282.0
2020-09-16 11:10:00,182.05,182.13,181.93,181.97,10040.0,165.1133,165.1858,165.0044,165.0407,10040.0
2020-09-16 11:15:00,182.01,182.57,181.99,182.51,9773.0,165.077,165.5849,165.0588,165.5305,9773.0
2020-09-16 11:20:00,182.5,182.75,182.46,182.56,7011.0,165.5214,165.7481,165.4851,165.5758,7011.0
2020-09-16 11:25:00,182.72,182.85,182.59,182.84,7158.0,165.7209,165.8388,165.603,165.8298,7158.0
2020-09-16 11:30:00,182.8,182.86,182.54,182.8,4485.0,165.7935,165.8479,165.5577,165.7935,4485.0
2020-09-16 11:35:00,182.85,183.05,182.82,183.01,5811.0,165.8388,166.0202,165.8116,165.9839,5811.0
2020-09-16 11:40:00,183.0,183.03,182.87,183.02,5588.0,165.9749,166.0021,165.857,165.993,5588.0
2020-09-16 11:45:00,183.08,183.08,182.93,182.96,9014.0,166.0474,166.0474,165.9114,165.9386,9014.0
2020-09-16 11:50:00,183.03,183.13,182.98,183.0,2700.0,166.0021,166.0928,165.9567,165.9749,2700.0
2020-09-16 11:55:00,182.92,183.19,182.92,183.12,12303.0,165.9023,166.1472,165.9023,166.0837,12303.0
2020-09-16 12:00:00,183.06,183.24,182.98,183.0,15831.0,166.0293,166.1925,165.9567,165.9749,15831.0
2020-09-16 12:05:00,182.93,182.99,182.78,182.79,3454.0,165.9114,165.9658,165.7753,165.7844,3454.0
2020-09-16 12:10:00,182.89,183.02,182.86,183.0,7199.0,165.8751,165.993,165.8479,165.9749,7199.0
2020-09-16 12:15:00,182.96,182.96,182.72,182.81,2433.0,165.9386,165.9386,165.7209,165.8025,2433.0
2020-09-16 12:20:00,182.84,182.85,182.72,182.78,2909.0,165.8298,165.8388,165.7209,165.7753,2909.0
2020-09-16 12:25:00,182.78,182.95,182.7,182.95,4807.0,165.7753,165.9295,165.7028,165.9295,4807.0
2020-09-16 12:30:00,182.91,182.94,182.77,182.84,6929.0,165.8932,165.9205,165.7663,165.8298,6929.0
2020-09-16 12:35:00,182.84,182.94,182.76,182.83,4215.0,165.8298,165.9205,165.7572,165.8207,4215.0
2020-09-16 12:40:00,182.85,182.96,182.78,182.89,4402.0,165.8388,165.9386,165.7753,165.8751,4402.0
2020-09-16 12:45:00,182.96,182.96,182.57,182.73,7432.0,165.9386,165.9386,165.5849,165.73,7432.0
2020-09-16 12:50:00,182.74,182.81,182.7,182.75,4819.0,165.7391,165.8025,165.7028,165.7481,4819.0
2020-09-16 12:55:00,182.78,182.82,182.7,182.79,3827.0,165.7753,165.8116,165.7028,165.7844,3827.0
2020-09-16 13:00:00,182.75,183.07,182.65,183.02,7646.0,165.7481,166.0384,165.6574,165.993,7646.0
2020-09-16 13:05:00,183.02,183.16,183.02,183.07,4046.0,165.993,166.12,165.993,166.0384,4046.0
2020-09-16 13:10:00,183.04,183.1,183.0,183.07,6220.0,166.0111,166.0656,165.9749,166.0384,6220.0
2020-09-16 13:15:00,183.05,183.09,182.88,183.09,3408.0,166.0202,166.0565,165.866,166.0565,3408.0
2020-09-16 13:20:00,183.1,183.2,182.99,183.2,7041.0,166.0656,166.1563,165.9658,166.1563,7041.0
2020-09-16 13:25:00,183.24,183.24,183.14,183.15,5291.0,166.1925,166.1925,166.1018,166.1109,5291.0
2020-09-16 13:30:00,183.18,183.2,182.94,183.06,2820.0,166.1381,166.1563,165.9205,166.0293,2820.0
2020-09-16 13:35:00,183.1,183.17,183.05,183.05,9071.0,166.0656,166.1291,166.0202,166.0202,9071.0
2020-09-16 13:40:00,183.02,183.08,182.84,182.97,8399.0,165.993,166.0474,165.8298,165.9477,8399.0
2020-09-16 13:45:00,182.97,183.21,182.97,183.03,8877.0,165.9477,166.1653,165.9477,166.0021,8877.0
2020-09-16 13:50:00,183.03,183.03,182.75,182.75,3942.0,166.0021,166.0021,165.7481,165.7481,3942.0
2020-09-16 13:55:00,182.76,183.1,182.69,182.9,8418.0,165.7572,166.0656,165.6937,165.8842,8418.0
2020-09-16 14:00:00,182.87,183.17,182.87,182.96,6729.0,165.857,166.1291,165.857,165.9386,6729.0
2020-09-16 14:05:00,183.0,183.0,182.53,182.66,25678.0,165.9749,165.9749,165.5486,165.6665,25678.0
2020-09-16 14:10:00,182.65,183.04,182.65,183.02,15951.0,165.6574,166.0111,165.6574,165.993,15951.0
2020-09-16 14:15:00,183.08,183.39,183.0,183.35,4143.0,166.0474,166.3286,165.9749,166.2923,4143.0
2020-09-16 14:20:00,183.32,183.42,183.25,183.4,4617.0,166.2651,166.3558,166.2016,166.3377,4617.0
2020-09-16 14:25:00,183.46,183.52,183.24,183.3,10060.0,166.3921,166.4465,166.1925,166.247,10060.0
2020-09-16 14:30:00,183.36,183.92,183.36,183.92,8174.0,166.3014,166.8093,166.3014,166.8093,8174.0
2020-09-16 14:35:00,183.91,184.57,183.79,184.42,17295.0,166.8002,167.3988,166.6914,167.2628,17295.0
2020-09-16 14:40:00,184.53,184.87,184.34,184.4,10344.0,167.3625,167.6709,167.1902,167.2446,10344.0
2020-09-16 14:45:00,184.45,184.48,183.8,184.05,17640.0,167.29,167.3172,166.7004,166.9272,17640.0
2020-09-16 14:50:00,184.06,184.17,183.61,183.67,11449.0,166.9363,167.036,166.5281,166.5825,11449.0
2020-09-16 14:55:00,183.64,183.84,183.4,183.83,7139.0,166.5553,166.7367,166.3377,166.7277,7139.0
2020-09-16 15:00:00,183.74,184.03,183.72,184.0,11638.0,166.646,166.909,166.6279,166.8818,11638.0
2020-09-16 15:05:00,183.93,183.93,183.33,183.33,15836.0,166.8183,166.8183,166.2742,166.2742,15836.0
2020-09-16 15:10:00,183.36,183.62,182.72,183.28,21164.0,166.3014,166.5372,165.7209,166.2288,21164.0
2020-09-16 15:15:00,183.13,183.3,183.0,183.3,6939.0,166.0928,166.247,165.9749,166.247,6939.0
2020-09-16 15:20:00,183.22,183.25,182.9,182.97,9849.0,166.1744,166.2016,165.8842,165.9477,9849.0
2020-09-16 15:25:00,183.03,183.2,182.95,182.96,11662.0,166.0021,166.1563,165.9295,165.9386,11662.0
2020-09-16 15:30:00,182.96,183.04,182.22,182.83,35496.0,165.9386,166.0111,165.2674,165.8207,35496.0
2020-09-16 15:35:00,182.95,183.1,182.6,182.65,13648.0,165.9295,166.0656,165.6121,165.6574,13648.0
2020-09-16 15:40:00,182.65,182.77,182.33,182.69,18431.0,165.6574,165.7663,165.3672,165.6937,18431.0
2020-09-16 15:45:00,182.75,183.07,182.6,182.9,15183.0,165.7481,166.0384,165.6121,165.8842,15183.0
2020-09-16 15:50:00,182.94,183.02,182.37,182.56,40057.0,165.9205,165.993,165.4035,165.5758,40057.0
2020-09-16 15:55:00,182.57,182.64,182.12,182.2,57644.0,165.5849,165.6484,165.1767,165.2493,57644.0
2020-09-17 09:30:00,180.61,180.76,179.76,180.71,14504.0,163.8072,163.9433,163.0363,163.8979,14504.0
2020-09-17 09:35:00,180.65,181.22,180.65,181.12,3860.0,163.8435,164.3605,163.8435,164.2698,3860.0
2020-09-17 09:40:00,181.13,181.2,180.47,180.86,4178.0,164.2788,164.3423,163.6802,164.034,4178.0
2020-09-17 09:45:00,180.73,181.74,180.73,181.63,6902.0,163.9161,164.8321,163.9161,164.7323,6902.0
2020-09-17 09:50:00,181.49,182.32,181.4,181.49,4725.0,164.6054,165.3581,164.5237,164.6054,4725.0
2020-09-17 09:55:00,181.77,182.2,181.72,182.01,5038.0,164.8593,165.2493,164.814,165.077,5038.0
2020-09-17 10:00:00,181.78,182.66,181.78,182.65,5168.0,164.8684,165.6665,164.8684,165.6574,5168.0
2020-09-17 10:05:00,182.6,183.74,182.23,183.62,27524.0,165.6121,166.646,165.2765,166.5372,27524.0
2020-09-17 10:10:00,183.48,184.31,183.48,184.31,10724.0,166.4102,167.163,166.4102,167.163,10724.0
2020-09-17 10:15:00,184.1,184.15,183.85,183.99,4877.0,166.9725,167.0179,166.7458,166.8728,4877.0
2020-09-17 10:20:00,183.89,184.62,183.89,184.04,7590.0,166.7821,167.4442,166.7821,166.9181,7590.0
2020-09-17 10:25:00,183.99,184.37,183.87,184.32,13303.0,166.8728,167.2174,166.7639,167.1721,13303.0
2020-09-17 10:30:00,184.32,184.48,183.84,184.05,5702.0,167.1721,167.3172,166.7367,166.9272,5702.0
2020-09-17 10:35:00,184.12,184.21,183.69,183.87,9941.0,166.9907,167.0723,166.6007,166.7639,9941.0
2020-09-17 10:40:00,183.95,184.0,183.73,183.91,6771.0,166.8365,166.8818,166.637,166.8002,6771.0
2020-09-17 10:45:00,183.94,184.49,183.94,184.23,6984.0,166.8274,167.3262,166.8274,167.0904,6984.0
2020-09-17 10:50:00,184.23,184.48,184.09,184.15,9775.0,167.0904,167.3172,166.9635,167.0179,9775.0
2020-09-17 10:55:00,184.13,184.29,183.95,184.13,5911.0,166.9997,167.1449,166.8365,166.9997,5911.0
2020-09-17 11:00:00,184.18,184.9,184.17,184.89,7609.0,167.0451,167.6981,167.036,167.689,7609.0
2020-09-17 11:05:00,184.91,185.17,184.51,185.16,11206.0,167.7072,167.943,167.3444,167.9339,11206.0
2020-09-17 11:10:00,185.21,185.26,184.72,185.1,7650.0,167.9793,168.0246,167.5349,167.8795,7650.0
2020-09-17 11:15:00,185.08,185.16,184.59,185.14,10534.0,167.8614,167.9339,167.4169,167.9158,10534.0
2020-09-17 11:20:00,185.2,185.51,185.2,185.43,6837.0,167.9702,168.2514,167.9702,168.1788,6837.0
2020-09-17 11:25:00,185.5,185.62,185.2,185.2,11092.0,168.2423,168.3511,167.9702,167.9702,11092.0
2020-09-17 11:30:00,185.15,185.5,185.12,185.5,6252.0,167.9248,168.2423,167.8976,168.2423,6252.0
2020-09-17 11:35:00,185.54,185.56,185.28,185.32,7211.0,168.2786,168.2967,168.0428,168.079,7211.0
2020-09-17 11:40:00,185.4,185.48,185.25,185.43,5446.0,168.1516,168.2241,168.0155,168.1788,5446.0
2020-09-17 11:45:00,185.42,185.74,185.33,185.58,12218.0,168.1697,168.46,168.0881,168.3148,12218.0
2020-09-17 11:50:00,185.59,185.9,185.54,185.9,9653.0,168.3239,168.6051,168.2786,168.6051,9653.0
2020-09-17 11:55:00,185.92,185.98,185.6,185.84,6717.0,168.6232,168.6776,168.333,168.5507,6717.0
2020-09-17 12:00:00,185.68,185.74,185.46,185.58,6435.0,168.4055,168.46,168.206,168.3148,6435.0
2020-09-17 12:05:00,185.59,185.75,185.26,185.32,2450.0,168.3239,168.469,168.0246,168.079,2450.0
2020-09-17 12:10:00,185.35,185.43,184.59,184.59,6620.0,168.1062,168.1788,167.4169,167.4169,6620.0
2020-09-17 12:15:00,184.5,184.5,184.17,184.17,3070.0,167.3353,167.3353,167.036,167.036,3070.0
2020-09-17 12:20:00,184.16,184.39,183.97,184.06,4117.0,167.027,167.2356,166.8546,166.9363,4117.0
2020-09-17 12:25:00,184.13,184.38,183.97,184.28,5048.0,166.9997,167.2265,166.8546,167.1358,5048.0
2020-09-17 12:30:00,184.37,184.57,184.29,184.57,3494.0,167.2174,167.3988,167.1449,167.3988,3494.0
2020-09-17 12:35:00,184.52,184.83,184.48,184.78,2801.0,167.3535,167.6346,167.3172,167.5893,2801.0
2020-09-17 12:40:00,184.76,185.07,184.76,184.98,4300.0,167.5711,167.8523,167.5711,167.7707,4300.0
2020-09-17 12:45:00,184.82,185.1,184.71,184.95,3227.0,167.6255,167.8795,167.5258,167.7435,3227.0
2020-09-17 12:50:00,184.94,185.37,184.83,185.12,5150.0,167.7344,168.1244,167.6346,167.8976,5150.0
2020-09-17 12:55:00,185.21,185.49,185.03,185.08,5621.0,167.9793,168.2332,167.816,167.8614,5621.0
2020-09-17 13:00:00,185.08,185.18,185.02,185.18,2816.0,167.8614,167.9521,167.8069,167.9521,2816.0
2020-09-17 13:05:00,185.12,185.26,185.07,185.07,3767.0,167.8976,168.0246,167.8523,167.8523,3767.0
2020-09-17 13:10:00,185.01,185.08,184.92,184.93,3456.0,167.7979,167.8614,167.7162,167.7253,3456.0
2020-09-17 13:15:00,185.0,185.0,184.76,184.83,3350.0,167.7888,167.7888,167.5711,167.6346,3350.0
2020-09-17 13:20:00,184.86,185.1,184.83,185.01,3382.0,167.6618,167.8795,167.6346,167.7979,3382.0
2020-09-17 13:25:00,185.12,185.13,184.67,184.82,4976.0,167.8976,167.9067,167.4895,167.6255,4976.0
2020-09-17 13:30:00,184.74,184.91,184.67,184.91,3308.0,167.553,167.7072,167.4895,167.7072,3308.0
2020-09-17 13:35:00,184.96,184.96,184.55,184.78,3663.0,167.7525,167.7525,167.3807,167.5893,3663.0
2020-09-17 13:40:00,184.75,185.08,184.73,184.89,7060.0,167.5621,167.8614,167.5439,167.689,7060.0
2020-09-17 13:45:00,184.92,185.04,184.86,185.02,4503.0,167.7162,167.8251,167.6618,167.8069,4503.0
2020-09-17 13:50:00,185.03,185.28,184.96,185.23,5721.0,167.816,168.0428,167.7525,167.9974,5721.0
2020-09-17 13:55:00,185.23,185.3,185.08,185.27,6604.0,167.9974,168.0609,167.8614,168.0337,6604.0
2020-09-17 14:00:00,185.23,185.51,185.23,185.48,4900.0,167.9974,168.2514,167.9974,168.2241,4900.0
2020-09-17 14:05:00,185.49,185.5,185.16,185.2,4600.0,168.2332,168.2423,167.9339,167.9702,4600.0
2020-09-17 14:10:00,185.19,185.45,185.19,185.23,5317.0,167.9611,168.1969,167.9611,167.9974,5317.0
2020-09-17 14:15:00,185.2,185.42,185.13,185.14,5600.0,167.9702,168.1697,167.9067,167.9158,5600.0
2020-09-17 14:20:00,185.13,185.28,185.04,185.14,9510.0,167.9067,168.0428,167.8251,167.9158,9510.0
2020-09-17 14:25:00,185.14,185.15,184.81,184.88,5020.0,167.9158,167.9248,167.6165,167.68,5020.0
2020-09-17 14:30:00,184.86,184.86,184.67,184.78,5534.0,167.6618,167.6618,167.4895,167.5893,5534.0
2020-09-17 14:35:00,184.78,184.79,184.57,184.6,4537.0,167.5893,167.5983,167.3988,167.426,4537.0
2020-09-17 14:40:00,184.58,184.88,184.37,184.84,8794.0,167.4079,167.68,167.2174,167.6437,8794.0
2020-09-17 14:45:00,184.84,185.03,184.75,184.96,7254.0,167.6437,167.816,167.5621,167.7525,7254.0
2020-09-17 14:50:00,184.95,185.0,184.83,184.98,6389.0,167.7435,167.7888,167.6346,167.7707,6389.0
2020-09-17 14:55:00,184.96,185.07,184.61,184.66,6618.0,167.7525,167.8523,167.4351,167.4804,6618.0
2020-09-17 15:00:00,184.65,184.7,184.33,184.34,10946.0,167.4714,167.5167,167.1811,167.1902,10946.0
2020-09-17 15:05:00,184.25,184.59,184.25,184.58,7682.0,167.1086,167.4169,167.1086,167.4079,7682.0
2020-09-17 15:10:00,184.6,184.93,184.6,184.83,9281.0,167.426,167.7253,167.426,167.6346,9281.0
2020-09-17 15:15:00,184.82,184.87,184.57,184.57,8931.0,167.6255,167.6709,167.3988,167.3988,8931.0
2020-09-17 15:20:00,184.59,184.82,184.59,184.6,7816.0,167.4169,167.6255,167.4169,167.426,7816.0
2020-09-17 15:25:00,184.56,184.77,184.45,184.74,8657.0,167.3897,167.5802,167.29,167.553,8657.0
2020-09-17 15:30:00,184.8,185.3,184.77,185.23,9202.0,167.6074,168.0609,167.5802,167.9974,9202.0
2020-09-17 15:35:00,185.2,185.69,185.16,185.69,15402.0,167.9702,168.4146,167.9339,168.4146,15402.0
2020-09-17 15:40:00,185.71,185.92,185.48,185.73,16460.0,168.4327,168.6232,168.2241,168.4509,16460.0
2020-09-17 15:45:00,185.65,185.73,185.33,185.68,17609.0,168.3783,168.4509,168.0881,168.4055,17609.0
2020-09-17 15:50:00,185.7,185.94,185.67,185.81,28289.0,168.4237,168.6414,168.3965,168.5234,28289.0
2020-09-17 15:55:00,185.81,185.85,185.34,185.45,92131.0,168.5234,168.5597,168.0972,168.1969,92131.0
2020-09-18 09:30:00,184.33,185.91,184.33,185.91,150164.0,167.1811,168.6141,167.1811,168.6141,150164.0
2020-09-18 09:35:00,185.69,185.69,184.77,185.1,13939.0,168.4146,168.4146,167.5802,167.8795,13939.0
2020-09-18 09:40:00,185.3,185.47,184.64,185.05,13875.0,168.0609,168.2151,167.4623,167.8342,13875.0
2020-09-18 09:45:00,185.04,185.51,184.91,185.46,12225.0,167.8251,168.2514,167.7072,168.206,12225.0
2020-09-18 09:50:00,185.56,185.6,185.06,185.37,4738.0,168.2967,168.333,167.8432,168.1244,4738.0
2020-09-18 09:55:00,185.22,185.22,184.99,185.05,5978.0,167.9883,167.9883,167.7797,167.8342,5978.0
2020-09-18 10:00:00,185.0,185.09,184.5,184.93,2816.0,167.7888,167.8704,167.3353,167.7253,2816.0
2020-09-18 10:05:00,184.83,185.39,184.53,185.39,9469.0,167.6346,168.1425,167.3625,168.1425,9469.0
2020-09-18 10:10:00,185.39,185.62,185.07,185.56,9312.0,168.1425,168.3511,167.8523,168.2967,9312.0
2020-09-18 10:15:00,185.56,185.65,185.2,185.56,70301.0,168.2967,168.3783,167.9702,168.2967,70301.0
2020-09-18 10:20:00,185.52,186.24,185.41,186.13,13912.0,168.2604,168.9134,168.1607,168.8137,13912.0
2020-09-18 10:25:00,186.14,186.9,186.1,186.86,5709.0,168.8227,169.512,168.7865,169.4758,5709.0
2020-09-18 10:30:00,186.64,187.11,186.64,186.96,10341.0,169.2762,169.7025,169.2762,169.5665,10341.0
2020-09-18 10:35:00,186.89,186.89,186.22,186.46,5645.0,169.503,169.503,168.8953,169.113,5645.0
2020-09-18 10:40:00,186.52,186.79,186.35,186.56,2569.0,169.1674,169.4123,169.0132,169.2037,2569.0
2020-09-18 10:45:00,186.65,186.95,186.3,186.84,8331.0,169.2853,169.5574,168.9679,169.4576,8331.0
2020-09-18 10:50:00,186.81,187.11,186.62,186.63,6436.0,169.4304,169.7025,169.2581,169.2672,6436.0
2020-09-18 10:55:00,186.63,186.87,186.46,186.75,3886.0,169.2672,169.4848,169.113,169.376,3886.0
2020-09-18 11:00:00,186.68,187.2,186.67,187.17,5855.0,169.3125,169.7841,169.3034,169.7569,5855.0
2020-09-18 11:05:00,187.25,187.5,187.14,187.48,5063.0,169.8295,170.0562,169.7297,170.0381,5063.0
2020-09-18 11:10:00,187.41,187.7,187.37,187.4,9318.0,169.9746,170.2376,169.9383,169.9655,9318.0
2020-09-18 11:15:00,187.46,187.52,186.52,186.6,5590.0,170.0199,170.0744,169.1674,169.2399,5590.0
2020-09-18 11:20:00,186.58,186.86,186.22,186.35,5308.0,169.2218,169.4758,168.8953,169.0132,5308.0
2020-09-18 11:25:00,186.33,186.45,186.2,186.41,4521.0,168.9951,169.1039,168.8772,169.0676,4521.0
2020-09-18 11:30:00,186.43,186.62,186.04,186.1,5219.0,169.0858,169.2581,168.732,168.7865,5219.0
2020-09-18 11:35:00,186.1,186.27,186.07,186.27,4481.0,168.7865,168.9407,168.7593,168.9407,4481.0
2020-09-18 11:40:00,186.38,186.4,185.9,185.9,4128.0,169.0404,169.0586,168.6051,168.6051,4128.0
2020-09-18 11:45:00,185.89,186.66,185.87,186.62,6474.0,168.596,169.2944,168.5779,169.2581,6474.0
2020-09-18 11:50:00,186.68,186.71,186.15,186.25,8477.0,169.3125,169.3397,168.8318,168.9225,8477.0
2020-09-18 11:55:00,186.25,186.43,185.88,185.88,6773.0,168.9225,169.0858,168.5869,168.5869,6773.0
2020-09-18 12:00:00,186.02,186.34,186.0,186.07,11064.0,168.7139,169.0041,168.6958,168.7593,11064.0
2020-09-18 12:05:00,186.13,186.22,185.86,185.86,4987.0,168.8137,168.8953,168.5688,168.5688,4987.0
2020-09-18 12:10:00,185.89,186.11,185.83,185.9,6840.0,168.596,168.7955,168.5416,168.6051,6840.0
2020-09-18 12:15:00,185.9,186.14,185.81,185.81,15882.0,168.6051,168.8227,168.5234,168.5234,15882.0
2020-09-18 12:20:00,185.87,185.91,185.45,185.6,5865.0,168.5779,168.6141,168.1969,168.333,5865.0
2020-09-18 12:25:00,185.65,185.92,185.6,185.92,4932.0,168.3783,168.6232,168.333,168.6232,4932.0
2020-09-18 12:30:00,185.92,185.92,185.59,185.71,10511.0,168.6232,168.6232,168.3239,168.4327,10511.0
2020-09-18 12:35:00,185.77,186.14,185.77,185.84,12034.0,168.4872,168.8227,168.4872,168.5507,12034.0
2020-09-18 12:40:00,185.76,186.17,185.76,186.17,3833.0,168.4781,168.85,168.4781,168.85,3833.0
2020-09-18 12:45:00,186.19,186.19,185.9,185.94,9960.0,168.8681,168.8681,168.6051,168.6414,9960.0
2020-09-18 12:50:00,185.89,186.06,185.85,185.96,8763.0,168.596,168.7502,168.5597,168.6595,8763.0
2020-09-18 12:55:00,185.88,186.05,185.84,186.03,9640.0,168.5869,168.7411,168.5507,168.723,9640.0
2020-09-18 13:00:00,186.01,186.14,185.79,186.07,22991.0,168.7048,168.8227,168.5053,168.7593,22991.0
2020-09-18 13:05:00,186.05,186.34,186.01,186.12,6072.0,168.7411,169.0041,168.7048,168.8046,6072.0
2020-09-18 13:10:00,186.07,186.13,185.91,186.1,5471.0,168.7593,168.8137,168.6141,168.7865,5471.0
2020-09-18 13:15:00,186.02,186.02,185.77,185.92,18098.0,168.7139,168.7139,168.4872,168.6232,18098.0
2020-09-18 13:20:00,185.99,186.13,185.88,185.88,11839.0,168.6867,168.8137,168.5869,168.5869,11839.0
2020-09-18 13:25:00,185.86,185.91,185.58,185.69,15746.0,168.5688,168.6141,168.3148,168.4146,15746.0
2020-09-18 13:30:00,185.53,185.73,185.0,185.69,46374.0,168.2695,168.4509,167.7888,168.4146,46374.0
2020-09-18 13:35:00,185.59,185.67,185.25,185.31,13604.0,168.3239,168.3965,168.0155,168.07,13604.0
2020-09-18 13:40:00,185.3,185.46,185.2,185.38,8683.0,168.0609,168.206,167.9702,168.1335,8683.0
2020-09-18 13:45:00,185.38,185.42,185.18,185.3,12875.0,168.1335,168.1697,167.9521,168.0609,12875.0
2020-09-18 13:50:00,185.26,185.28,185.03,185.11,9817.0,168.0246,168.0428,167.816,167.8886,9817.0
2020-09-18 13:55:00,185.13,185.28,185.02,185.24,5724.0,167.9067,168.0428,167.8069,168.0065,5724.0
2020-09-18 14:00:00,185.25,185.25,184.88,184.99,13017.0,168.0155,168.0155,167.68,167.7797,13017.0
2020-09-18 14:05:00,184.97,185.24,184.97,185.19,4213.0,167.7616,168.0065,167.7616,167.9611,4213.0
2020-09-18 14:10:00,185.23,185.44,185.22,185.4,5776.0,167.9974,168.1879,167.9883,168.1516,5776.0
2020-09-18 14:15:00,185.35,185.36,184.85,184.85,9900.0,168.1062,168.1153,167.6528,167.6528,9900.0
2020-09-18 14:20:00,184.9,185.28,184.9,185.2,4458.0,167.6981,168.0428,167.6981,167.9702,4458.0
2020-09-18 14:25:00,185.26,185.35,185.08,185.21,13245.0,168.0246,168.1062,167.8614,167.9793,13245.0
2020-09-18 14:30:00,185.18,185.18,185.02,185.09,5240.0,167.9521,167.9521,167.8069,167.8704,5240.0
2020-09-18 14:35:00,185.06,185.14,185.0,185.0,8950.0,167.8432,167.9158,167.7888,167.7888,8950.0
2020-09-18 14:40:00,185.08,185.2,184.96,185.0,7737.0,167.8614,167.9702,167.7525,167.7888,7737.0
2020-09-18 14:45:00,185.08,185.21,185.04,185.15,6440.0,167.8614,167.9793,167.8251,167.9248,6440.0
2020-09-18 14:50:00,185.12,185.2,184.96,185.05,19361.0,167.8976,167.9702,167.7525,167.8342,19361.0
2020-09-18 14:55:00,185.02,185.11,184.97,185.08,7767.0,167.8069,167.8886,167.7616,167.8614,7767.0
2020-09-18 15:00:00,185.11,185.15,185.0,185.09,8129.0,167.8886,167.9248,167.7888,167.8704,8129.0
2020-09-18 15:05:00,185.09,185.15,184.84,184.94,9921.0,167.8704,167.9248,167.6437,167.7344,9921.0
2020-09-18 15:10:00,184.97,185.12,184.71,184.75,10421.0,167.7616,167.8976,167.5258,167.5621,10421.0
2020-09-18 15:15:00,184.77,184.82,184.35,184.38,3552.0,167.5802,167.6255,167.1993,167.2265,3552.0
2020-09-18 15:20:00,184.35,184.59,184.31,184.56,6900.0,167.1993,167.4169,167.163,167.3897,6900.0
2020-09-18 15:25:00,184.71,184.99,184.62,184.99,6963.0,167.5258,167.7797,167.4442,167.7797,6963.0
2020-09-18 15:30:00,184.99,184.99,184.65,184.78,6488.0,167.7797,167.7797,167.4714,167.5893,6488.0
2020-09-18 15:35:00,184.78,185.51,184.7,185.5,14590.0,167.5893,168.2514,167.5167,168.2423,14590.0
2020-09-18 15:40:00,185.45,185.52,185.23,185.23,12540.0,168.1969,168.2604,167.9974,167.9974,12540.0
2020-09-18 15:45:00,185.23,185.4,184.84,185.07,10706.0,167.9974,168.1516,167.6437,167.8523,10706.0
2020-09-18 15:50:00,185.19,185.29,184.94,185.24,32513.0,167.9611,168.0518,167.7344,168.0065,32513.0
2020-09-18 15:55:00,185.17,185.43,185.06,185.08,84645.0,167.943,168.1788,167.8432,167.8614,84645.0
2020-09-21 09:30:00,181.5,183.15,181.49,181.49,19362.0,164.6144,166.1109,164.6054,164.6054,19362.0
2020-09-21 09:35:00,181.67,181.76,180.28,181.68,19693.0,164.7686,164.8502,163.5079,164.7777,19693.0
2020-09-21 09:40:00,181.35,181.98,180.97,181.5,12036.0,164.4784,165.0498,164.1337,164.6144,12036.0
2020-09-21 09:45:00,181.39,181.58,181.0,181.14,15655.0,164.5147,164.687,164.1609,164.2879,15655.0
2020-09-21 09:50:00,181.22,181.56,180.9,181.43,11948.0,164.3605,164.6688,164.0702,164.5509,11948.0
2020-09-21 09:55:00,181.52,181.76,181.12,181.66,16167.0,164.6326,164.8502,164.2698,164.7595,16167.0
2020-09-21 10:00:00,181.59,181.69,181.05,181.3,38040.0,164.696,164.7867,164.2063,164.433,38040.0
2020-09-21 10:05:00,181.39,181.5,180.6,180.66,51928.0,164.5147,164.6144,163.7982,163.8526,51928.0
2020-09-21 10:10:00,180.65,180.79,179.55,179.61,13921.0,163.8435,163.9705,162.8458,162.9003,13921.0
2020-09-21 10:15:00,179.5,179.56,179.01,179.2,19714.0,162.8005,162.8549,162.3561,162.5284,19714.0
2020-09-21 10:20:00,179.15,180.14,179.05,180.14,49525.0,162.483,163.3809,162.3924,163.3809,49525.0
2020-09-21 10:25:00,180.13,180.26,179.89,179.97,11179.0,163.3719,163.4898,163.1542,163.2268,11179.0
2020-09-21 10:30:00,180.18,180.18,179.6,179.8,17458.0,163.4172,163.4172,162.8912,163.0726,17458.0
2020-09-21 10:35:00,179.8,179.96,179.67,179.84,17316.0,163.0726,163.2177,162.9547,163.1089,17316.0
2020-09-21 10:40:00,179.79,180.05,179.66,179.72,14814.0,163.0635,163.2993,162.9456,163.0,14814.0
2020-09-21 10:45:00,179.73,179.96,179.6,179.87,7104.0,163.0091,163.2177,162.8912,163.1361,7104.0
2020-09-21 10:50:00,179.81,180.25,179.62,180.16,12062.0,163.0816,163.4807,162.9093,163.3991,12062.0
2020-09-21 10:55:00,180.11,180.13,179.85,179.99,6790.0,163.3537,163.3719,163.1179,163.2449,6790.0
2020-09-21 11:00:00,179.86,180.14,179.76,179.92,5185.0,163.127,163.3809,163.0363,163.1814,5185.0
2020-09-21 11:05:00,179.84,179.97,179.72,179.78,7253.0,163.1089,163.2268,163.0,163.0544,7253.0
2020-09-21 11:10:00,179.85,179.93,179.28,179.38,17789.0,163.1179,163.1905,162.601,162.6917,17789.0
2020-09-21 11:15:00,179.2,179.2,178.81,178.9,8120.0,162.5284,162.5284,162.1747,162.2563,8120.0
2020-09-21 11:20:00,179.03,179.09,178.84,179.09,8835.0,162.3742,162.4286,162.2019,162.4286,8835.0
2020-09-21 11:25:00,179.03,179.17,178.75,178.8,9063.0,162.3742,162.5012,162.1203,162.1656,9063.0
2020-09-21 11:30:00,178.84,178.89,178.42,178.54,4941.0,162.2019,162.2472,161.821,161.9298,4941.0
2020-09-21 11:35:00,178.53,178.71,178.29,178.52,5235.0,161.9207,162.084,161.7031,161.9117,5235.0
2020-09-21 11:40:00,178.44,178.69,178.28,178.48,3772.0,161.8391,162.0658,161.694,161.8754,3772.0
2020-09-21 11:45:00,178.31,178.87,178.29,178.77,8208.0,161.7212,162.2291,161.7031,162.1384,8208.0
2020-09-21 11:50:00,178.8,179.04,178.66,178.91,21444.0,162.1656,162.3833,162.0386,162.2654,21444.0
2020-09-21 11:55:00,178.95,178.97,178.68,178.71,3800.0,162.3017,162.3198,162.0568,162.084,3800.0
2020-09-21 12:00:00,178.76,178.98,178.5,178.91,9767.0,162.1293,162.3289,161.8935,162.2654,9767.0
2020-09-21 12:05:00,178.82,178.95,178.67,178.67,6113.0,162.1837,162.3017,162.0477,162.0477,6113.0
2020-09-21 12:10:00,178.78,178.78,178.53,178.63,9612.0,162.1475,162.1475,161.9207,162.0114,9612.0
2020-09-21 12:15:00,178.55,178.65,178.35,178.45,9840.0,161.9389,162.0296,161.7575,161.8482,9840.0
2020-09-21 12:20:00,178.38,178.56,178.2,178.48,6734.0,161.7847,161.9479,161.6214,161.8754,6734.0
2020-09-21 12:25:00,178.55,178.61,178.36,178.36,11277.0,161.9389,161.9933,161.7665,161.7665,11277.0
2020-09-21 12:30:00,178.28,178.3,177.9,177.97,8775.0,161.694,161.7121,161.3493,161.4128,8775.0
2020-09-21 12:35:00,178.01,178.03,177.87,177.99,6109.0,161.4491,161.4672,161.3221,161.431,6109.0
2020-09-21 12:40:00,177.91,178.4,177.91,178.17,10553.0,161.3584,161.8028,161.3584,161.5942,10553.0
2020-09-21 12:45:00,178.29,178.29,177.93,177.99,7028.0,161.7031,161.7031,161.3765,161.431,7028.0
2020-09-21 12:50:00,177.99,178.0,177.73,177.94,7771.0,161.431,161.44,161.1952,161.3856,7771.0
2020-09-21 12:55:00,177.96,178.07,177.78,177.88,5813.0,161.4038,161.5035,161.2405,161.3312,5813.0
2020-09-21 13:00:00,177.95,177.95,177.43,177.43,16850.0,161.3947,161.3947,160.9231,160.9231,16850.0
2020-09-21 13:05:00,177.38,177.38,177.18,177.31,6251.0,160.8777,160.8777,160.6963,160.8142,6251.0
2020-09-21 13:10:00,177.31,177.57,177.24,177.49,3999.0,160.8142,161.05,160.7507,160.9775,3999.0
2020-09-21 13:15:00,177.52,177.7,177.44,177.44,9955.0,161.0047,161.1679,160.9321,160.9321,9955.0
2020-09-21 13:20:00,177.5,177.61,177.43,177.49,5515.0,160.9866,161.0863,160.9231,160.9775,5515.0
2020-09-21 13:25:00,177.5,178.11,177.5,178.11,15145.0,160.9866,161.5398,160.9866,161.5398,15145.0
2020-09-21 13:30:00,178.06,178.3,177.96,178.19,6686.0,161.4945,161.7121,161.4038,161.6124,6686.0
2020-09-21 13:35:00,178.12,178.21,178.07,178.08,45171.0,161.5489,161.6305,161.5035,161.5126,45171.0
2020-09-21 13:40:00,178.19,178.21,177.82,177.83,5711.0,161.6124,161.6305,161.2768,161.2859,5711.0
2020-09-21 13:45:00,177.89,177.97,177.75,177.82,3751.0,161.3403,161.4128,161.2133,161.2768,3751.0
2020-09-21 13:50:00,177.78,177.93,177.71,177.77,5070.0,161.2405,161.3765,161.177,161.2314,5070.0
2020-09-21 13:55:00,177.75,177.82,177.51,177.53,8946.0,161.2133,161.2768,160.9956,161.0138,8946.0
2020-09-21 14:00:00,177.59,177.65,177.41,177.65,7036.0,161.0682,161.1226,160.9049,161.1226,7036.0
2020-09-21 14:05:00,177.56,177.58,177.4,177.49,10901.0,161.041,161.0591,160.8959,160.9775,10901.0
2020-09-21 14:10:00,177.48,177.52,177.4,177.4,6589.0,160.9684,161.0047,160.8959,160.8959,6589.0
2020-09-21 14:15:00,177.49,177.76,177.47,177.54,11560.0,160.9775,161.2224,160.9593,161.0228,11560.0
2020-09-21 14:20:00,177.55,177.8,177.55,177.77,7315.0,161.0319,161.2586,161.0319,161.2314,7315.0
2020-09-21 14:25:00,177.76,177.91,177.53,177.54,13811.0,161.2224,161.3584,161.0138,161.0228,13811.0
2020-09-21 14:30:00,177.56,177.56,177.02,177.14,15797.0,161.041,161.041,160.5512,160.66,15797.0
2020-09-21 14:35:00,177.08,177.12,176.8,176.93,7731.0,160.6056,160.6419,160.3517,160.4696,7731.0
2020-09-21 14:40:00,176.9,177.11,176.83,177.05,36523.0,160.4424,160.6328,160.3789,160.5784,36523.0
2020-09-21 14:45:00,177.05,177.49,176.95,177.08,50001.0,160.5784,160.9775,160.4877,160.6056,50001.0
2020-09-21 14:50:00,177.15,177.33,177.0,177.29,16668.0,160.6691,160.8324,160.5331,160.7961,16668.0
2020-09-21 14:55:00,177.27,177.54,177.27,177.36,5406.0,160.778,161.0228,160.778,160.8596,5406.0
2020-09-21 15:00:00,177.3,177.43,177.09,177.29,6776.0,160.8052,160.9231,160.6147,160.7961,6776.0
2020-09-21 15:05:00,177.36,177.42,177.17,177.34,7235.0,160.8596,160.914,160.6873,160.8414,7235.0
2020-09-21 15:10:00,177.41,177.56,177.37,177.47,5676.0,160.9049,161.041,160.8686,160.9593,5676.0
2020-09-21 15:15:00,177.49,177.57,177.4,177.49,5981.0,160.9775,161.05,160.8959,160.9775,5981.0
2020-09-21 15:20:00,177.49,177.86,177.45,177.82,8189.0,160.9775,161.3131,160.9412,161.2768,8189.0
2020-09-21 15:25:00,177.86,177.87,177.45,177.6,34088.0,161.3131,161.3221,160.9412,161.0773,34088.0
2020-09-21 15:30:00,177.63,177.7,177.4,177.48,9457.0,161.1045,161.1679,160.8959,160.9684,9457.0
2020-09-21 15:35:00,177.43,177.8,177.42,177.56,10906.0,160.9231,161.2586,160.914,161.041,10906.0
2020-09-21 15:40:00,177.59,177.66,177.08,177.18,17626.0,161.0682,161.1317,160.6056,160.6963,17626.0
2020-09-21 15:45:00,177.19,177.28,177.07,177.07,13826.0,160.7054,160.787,160.5966,160.5966,13826.0
2020-09-21 15:50:00,177.04,177.43,177.01,177.12,38818.0,160.5693,160.9231,160.5421,160.6419,38818.0
2020-09-21 15:55:00,177.1,177.58,177.1,177.57,93561.0,160.6238,161.0591,160.6238,161.05,93561.0
2020-09-22 09:30:00,177.01,179.31,177.01,179.31,30495.0,160.5421,162.6282,160.5421,162.6282,30495.0
2020-09-22 09:35:00,179.59,180.5,179.1,180.5,6519.0,162.8821,163.7075,162.4377,163.7075,6519.0
2020-09-22 09:40:00,181.0,181.2,180.2,180.2,8723.0,164.1609,164.3423,163.4354,163.4354,8723.0
2020-09-22 09:45:00,180.28,180.89,179.99,180.0,6665.0,163.5079,164.0612,163.2449,163.254,6665.0
2020-09-22 09:50:00,179.76,180.04,179.47,179.82,8056.0,163.0363,163.2902,162.7733,163.0907,8056.0
2020-09-22 09:55:00,179.84,180.25,179.63,179.89,6580.0,163.1089,163.4807,162.9184,163.1542,6580.0
2020-09-22 10:00:00,179.99,180.42,179.73,180.14,12610.0,163.2449,163.6349,163.0091,163.3809,12610.0
2020-09-22 10:05:00,180.1,180.39,179.73,180.2,6453.0,163.3447,163.6077,163.0091,163.4354,6453.0
2020-09-22 10:10:00,180.0,180.11,179.74,179.96,5164.0,163.254,163.3537,163.0182,163.2177,5164.0
2020-09-22 10:15:00,179.88,180.99,179.82,180.9,6195.0,163.1451,164.1519,163.0907,164.0702,6195.0
2020-09-22 10:20:00,180.9,181.35,180.9,181.24,6579.0,164.0702,164.4784,164.0702,164.3786,6579.0
2020-09-22 10:25:00,181.31,181.41,181.05,181.37,5200.0,164.4421,164.5328,164.2063,164.4965,5200.0
2020-09-22 10:30:00,181.5,181.69,181.19,181.22,7005.0,164.6144,164.7867,164.3333,164.3605,7005.0
2020-09-22 10:35:00,181.26,181.28,181.07,181.13,7621.0,164.3967,164.4149,164.2244,164.2788,7621.0
2020-09-22 10:40:00,181.1,181.14,180.7,180.83,6650.0,164.2516,164.2879,163.8888,164.0068,6650.0
2020-09-22 10:45:00,180.83,180.95,180.61,180.89,6707.0,164.0068,164.1156,163.8072,164.0612,6707.0
2020-09-22 10:50:00,180.9,180.91,180.38,180.38,8084.0,164.0702,164.0793,163.5986,163.5986,8084.0
2020-09-22 10:55:00,180.42,180.54,179.64,179.65,10605.0,163.6349,163.7437,162.9275,162.9365,10605.0
2020-09-22 11:00:00,179.69,179.82,179.36,179.82,4740.0,162.9728,163.0907,162.6735,163.0907,4740.0
2020-09-22 11:05:00,179.75,179.89,179.55,179.67,5620.0,163.0272,163.1542,162.8458,162.9547,5620.0
2020-09-22 11:10:00,179.66,179.86,179.59,179.64,3610.0,162.9456,163.127,162.8821,162.9275,3610.0
2020-09-22 11:15:00,179.6,179.76,179.51,179.65,5700.0,162.8912,163.0363,162.8096,162.9365,5700.0
2020-09-22 11:20:00,179.63,179.82,179.21,179.21,7265.0,162.9184,163.0907,162.5375,162.5375,7265.0
2020-09-22 11:25:00,179.24,179.37,179.15,179.31,5818.0,162.5647,162.6826,162.483,162.6282,5818.0
2020-09-22 11:30:00,179.31,179.34,178.89,178.89,4360.0,162.6282,162.6554,162.2472,162.2472,4360.0
2020-09-22 11:35:00,178.81,179.25,178.79,179.1,8030.0,162.1747,162.5737,162.1565,162.4377,8030.0
2020-09-22 11:40:00,179.25,179.54,178.92,178.92,8604.0,162.5737,162.8368,162.2744,162.2744,8604.0
2020-09-22 11:45:00,178.99,179.29,178.97,179.23,7460.0,162.3379,162.61,162.3198,162.5556,7460.0
2020-09-22 11:50:00,179.15,179.15,178.85,178.98,5045.0,162.483,162.483,162.211,162.3289,5045.0
2020-09-22 11:55:00,178.98,179.31,178.91,179.24,9789.0,162.3289,162.6282,162.2654,162.5647,9789.0
2020-09-22 12:00:00,179.19,179.31,179.13,179.23,4937.0,162.5193,162.6282,162.4649,162.5556,4937.0
2020-09-22 12:05:00,179.27,179.32,179.1,179.18,23828.0,162.5919,162.6372,162.4377,162.5103,23828.0
2020-09-22 12:10:00,179.15,179.53,179.15,179.34,3914.0,162.483,162.8277,162.483,162.6554,3914.0
2020-09-22 12:15:00,179.29,179.29,179.06,179.13,3800.0,162.61,162.61,162.4014,162.4649,3800.0
2020-09-22 12:20:00,179.22,179.22,179.04,179.12,2344.0,162.5465,162.5465,162.3833,162.4558,2344.0
2020-09-22 12:25:00,179.17,179.17,179.0,179.01,5315.0,162.5012,162.5012,162.347,162.3561,5315.0
2020-09-22 12:30:00,179.13,179.15,179.0,179.02,3439.0,162.4649,162.483,162.347,162.3651,3439.0
2020-09-22 12:35:00,179.05,179.13,178.89,178.96,7301.0,162.3924,162.4649,162.2472,162.3107,7301.0
2020-09-22 12:40:00,179.03,179.17,178.97,179.12,3383.0,162.3742,162.5012,162.3198,162.4558,3383.0
2020-09-22 12:45:00,179.14,179.33,179.11,179.2,6187.0,162.474,162.6463,162.4468,162.5284,6187.0
2020-09-22 12:50:00,179.24,179.3,179.1,179.16,2301.0,162.5647,162.6191,162.4377,162.4921,2301.0
2020-09-22 12:55:00,179.15,179.15,178.93,179.02,4380.0,162.483,162.483,162.2835,162.3651,4380.0
2020-09-22 13:00:00,179.04,179.09,178.8,178.81,4934.0,162.3833,162.4286,162.1656,162.1747,4934.0
2020-09-22 13:05:00,178.83,178.89,178.78,178.87,2700.0,162.1928,162.2472,162.1475,162.2291,2700.0
2020-09-22 13:10:00,178.9,179.09,178.9,178.96,5247.0,162.2563,162.4286,162.2563,162.3107,5247.0
2020-09-22 13:15:00,179.05,179.15,179.03,179.15,3813.0,162.3924,162.483,162.3742,162.483,3813.0
2020-09-22 13:20:00,179.08,179.36,179.08,179.33,4534.0,162.4196,162.6735,162.4196,162.6463,4534.0
2020-09-22 13:25:00,179.41,179.62,179.32,179.4,3929.0,162.7189,162.9093,162.6372,162.7098,3929.0
2020-09-22 13:30:00,179.4,179.69,179.4,179.65,3266.0,162.7098,162.9728,162.7098,162.9365,3266.0
2020-09-22 13:35:00,179.67,179.68,179.57,179.61,3509.0,162.9547,162.9637,162.864,162.9003,3509.0
2020-09-22 13:40:00,179.65,179.66,179.56,179.6,2313.0,162.9365,162.9456,162.8549,162.8912,2313.0
2020-09-22 13:45:00,179.62,179.84,179.6,179.84,5934.0,162.9093,163.1089,162.8912,163.1089,5934.0
2020-09-22 13:50:00,179.78,179.8,179.65,179.72,2715.0,163.0544,163.0726,162.9365,163.0,2715.0
2020-09-22 13:55:00,179.74,179.85,179.72,179.79,3841.0,163.0182,163.1179,163.0,163.0635,3841.0
2020-09-22 14:00:00,179.8,180.11,179.8,180.05,3785.0,163.0726,163.3537,163.0726,163.2993,3785.0
2020-09-22 14:05:00,180.03,180.03,179.78,179.81,3027.0,163.2812,163.2812,163.0544,163.0816,3027.0
2020-09-22 14:10:00,179.78,179.92,179.75,179.86,3790.0,163.0544,163.1814,163.0272,163.127,3790.0
2020-09-22 14:15:00,179.82,180.06,179.78,180.03,3753.0,163.0907,163.3084,163.0544,163.2812,3753.0
2020-09-22 14:20:00,180.01,180.03,179.77,179.86,6548.0,163.263,163.2812,163.0454,163.127,6548.0
2020-09-22 14:25:00,179.92,179.98,179.8,179.98,4561.0,163.1814,163.2358,163.0726,163.2358,4561.0
2020-09-22 14:30:00,179.96,180.16,179.94,180.07,5362.0,163.2177,163.3991,163.1996,163.3175,5362.0
2020-09-22 14:35:00,180.1,180.37,180.03,180.33,4884.0,163.3447,163.5895,163.2812,163.5533,4884.0
2020-09-22 14:40:00,180.3,180.47,180.26,180.34,6230.0,163.5261,163.6802,163.4898,163.5623,6230.0
2020-09-22 14:45:00,180.33,180.35,180.18,180.23,4584.0,163.5533,163.5714,163.4172,163.4626,4584.0
2020-09-22 14:50:00,180.23,180.26,180.12,180.21,5799.0,163.4626,163.4898,163.3628,163.4444,5799.0
2020-09-22 14:55:00,180.25,180.3,180.2,180.2,5583.0,163.4807,163.5261,163.4354,163.4354,5583.0
2020-09-22 15:00:00,180.14,180.34,180.0,180.24,9036.0,163.3809,163.5623,163.254,163.4716,9036.0
2020-09-22 15:05:00,180.21,180.34,180.21,180.31,6529.0,163.4444,163.5623,163.4444,163.5351,6529.0
2020-09-22 15:10:00,180.27,180.46,180.27,180.33,6543.0,163.4989,163.6712,163.4989,163.5533,6543.0
2020-09-22 15:15:00,180.33,180.67,180.21,180.58,6418.0,163.5533,163.8616,163.4444,163.78,6418.0
2020-09-22 15:20:00,180.56,180.69,180.35,180.57,10290.0,163.7619,163.8798,163.5714,163.7709,10290.0
2020-09-22 15:25:00,180.58,181.0,180.58,180.87,8202.0,163.78,164.1609,163.78,164.043,8202.0
2020-09-22 15:30:00,180.88,180.91,180.7,180.75,11902.0,164.0521,164.0793,163.8888,163.9342,11902.0
2020-09-22 15:35:00,180.76,180.76,180.5,180.71,30599.0,163.9433,163.9433,163.7075,163.8979,30599.0
2020-09-22 15:40:00,180.7,180.79,180.49,180.59,24772.0,163.8888,163.9705,163.6984,163.7891,24772.0
2020-09-22 15:45:00,180.6,180.77,180.54,180.7,26421.0,163.7982,163.9523,163.7437,163.8888,26421.0
2020-09-22 15:50:00,180.75,180.75,180.21,180.29,46744.0,163.9342,163.9342,163.4444,163.517,46744.0
2020-09-22 15:55:00,180.3,180.76,180.29,180.74,52778.0,163.5261,163.9433,163.517,163.9251,52778.0
2020-09-23 09:30:00,181.52,182.73,180.88,182.71,17872.0,164.6326,165.73,164.0521,165.7118,17872.0
2020-09-23 09:35:00,182.59,183.59,182.5,183.12,11117.0,165.603,166.51,165.5214,166.0837,11117.0
2020-09-23 09:40:00,183.31,183.64,183.17,183.46,6551.0,166.256,166.5553,166.1291,166.3921,6551.0
2020-09-23 09:45:00,183.49,183.73,183.43,183.59,4883.0,166.4193,166.637,166.3649,166.51,4883.0
2020-09-23 09:50:00,183.5,183.51,183.07,183.22,2750.0,166.4284,166.4374,166.0384,166.1744,2750.0
2020-09-23 09:55:00,183.36,183.87,183.16,183.52,9553.0,166.3014,166.7639,166.12,166.4465,9553.0
2020-09-23 10:00:00,183.59,183.82,183.33,183.8,13846.0,166.51,166.7186,166.2742,166.7004,13846.0
2020-09-23 10:05:00,183.65,183.87,183.54,183.87,2722.0,166.5644,166.7639,166.4646,166.7639,2722.0
2020-09-23 10:10:00,183.71,183.8,183.11,183.11,4500.0,166.6188,166.7004,166.0746,166.0746,4500.0
2020-09-23 10:15:00,183.02,183.25,182.84,183.24,4077.0,165.993,166.2016,165.8298,166.1925,4077.0
2020-09-23 10:20:00,183.23,183.27,182.89,182.9,2777.0,166.1835,166.2198,165.8751,165.8842,2777.0
2020-09-23 10:25:00,182.85,183.02,182.68,182.69,2993.0,165.8388,165.993,165.6846,165.6937,2993.0
2020-09-23 10:30:00,182.68,182.93,182.56,182.64,3007.0,165.6846,165.9114,165.5758,165.6484,3007.0
2020-09-23 10:35:00,182.48,182.51,182.13,182.19,5047.0,165.5032,165.5305,165.1858,165.2402,5047.0
2020-09-23 10:40:00,182.37,182.64,182.33,182.63,3404.0,165.4035,165.6484,165.3672,165.6393,3404.0
2020-09-23 10:45:00,182.38,182.4,181.97,182.1,6088.0,165.4126,165.4307,165.0407,165.1586,6088.0
2020-09-23 10:50:00,182.15,182.2,181.89,182.03,14778.0,165.2039,165.2493,164.9681,165.0951,14778.0
2020-09-23 10:55:00,182.12,182.33,182.05,182.27,19159.0,165.1767,165.3672,165.1133,165.3128,19159.0
2020-09-23 11:00:00,182.18,182.3,181.96,182.25,6893.0,165.2312,165.34,165.0316,165.2946,6893.0
2020-09-23 11:05:00,182.26,182.38,182.04,182.05,3850.0,165.3037,165.4126,165.1042,165.1133,3850.0
2020-09-23 11:10:00,181.98,182.07,181.73,181.89,4059.0,165.0498,165.1314,164.823,164.9681,4059.0
2020-09-23 11:15:00,181.98,182.0,181.74,181.9,4661.0,165.0498,165.0679,164.8321,164.9772,4661.0
2020-09-23 11:20:00,181.9,181.9,181.66,181.67,7617.0,164.9772,164.9772,164.7595,164.7686,7617.0
2020-09-23 11:25:00,181.66,181.67,181.41,181.54,4782.0,164.7595,164.7686,164.5328,164.6507,4782.0
2020-09-23 11:30:00,181.46,181.57,181.37,181.47,4050.0,164.5781,164.6779,164.4965,164.5872,4050.0
2020-09-23 11:35:00,181.48,181.61,181.36,181.37,2003.0,164.5963,164.7142,164.4874,164.4965,2003.0
2020-09-23 11:40:00,181.37,181.54,181.27,181.37,2718.0,164.4965,164.6507,164.4058,164.4965,2718.0
2020-09-23 11:45:00,181.27,181.27,180.91,180.91,2454.0,164.4058,164.4058,164.0793,164.0793,2454.0
2020-09-23 11:50:00,180.91,180.94,180.76,180.76,2200.0,164.0793,164.1065,163.9433,163.9433,2200.0
2020-09-23 11:55:00,180.65,180.85,180.63,180.63,1800.0,163.8435,164.0249,163.8254,163.8254,1800.0
2020-09-23 12:00:00,180.59,180.66,180.43,180.61,7171.0,163.7891,163.8526,163.644,163.8072,7171.0
2020-09-23 12:05:00,180.55,180.66,180.52,180.58,8910.0,163.7528,163.8526,163.7256,163.78,8910.0
2020-09-23 12:10:00,180.57,180.84,180.57,180.7,14524.0,163.7709,164.0158,163.7709,163.8888,14524.0
2020-09-23 12:15:00,180.7,180.82,180.62,180.78,6827.0,163.8888,163.9977,163.8163,163.9614,6827.0
2020-09-23 12:20:00,180.84,180.85,180.56,180.56,9586.0,164.0158,164.0249,163.7619,163.7619,9586.0
2020-09-23 12:25:00,180.63,180.88,180.63,180.86,21942.0,163.8254,164.0521,163.8254,164.034,21942.0
2020-09-23 12:30:00,180.84,180.84,180.47,180.56,20579.0,164.0158,164.0158,163.6802,163.7619,20579.0
2020-09-23 12:35:00,180.56,180.76,180.51,180.64,11454.0,163.7619,163.9433,163.7165,163.8344,11454.0
2020-09-23 12:40:00,180.61,180.82,180.48,180.51,3937.0,163.8072,163.9977,163.6893,163.7165,3937.0
2020-09-23 12:45:00,180.51,180.55,180.29,180.39,5031.0,163.7165,163.7528,163.517,163.6077,5031.0
2020-09-23 12:50:00,180.35,180.44,180.14,180.19,2107.0,163.5714,163.653,163.3809,163.4263,2107.0
2020-09-23 12:55:00,180.25,180.46,180.2,180.45,4450.0,163.4807,163.6712,163.4354,163.6621,4450.0
2020-09-23 13:00:00,180.4,180.4,180.21,180.21,5200.0,163.6168,163.6168,163.4444,163.4444,5200.0
2020-09-23 13:05:00,180.31,180.38,180.23,180.33,5013.0,163.5351,163.5986,163.4626,163.5533,5013.0
2020-09-23 13:10:00,180.3,180.45,180.21,180.43,2477.0,163.5261,163.6621,163.4444,163.644,2477.0
2020-09-23 13:15:00,180.42,180.57,180.32,180.54,3437.0,163.6349,163.7709,163.5442,163.7437,3437.0
2020-09-23 13:20:00,180.53,180.53,180.18,180.4,19330.0,163.7347,163.7347,163.4172,163.6168,19330.0
2020-09-23 13:25:00,180.35,180.35,180.17,180.18,3025.0,163.5714,163.5714,163.4082,163.4172,3025.0
2020-09-23 13:30:00,180.18,180.28,180.08,180.28,3308.0,163.4172,163.5079,163.3265,163.5079,3308.0
2020-09-23 13:35:00,180.2,180.25,180.14,180.18,3236.0,163.4354,163.4807,163.3809,163.4172,3236.0
2020-09-23 13:40:00,180.15,180.15,179.93,179.93,3802.0,163.39,163.39,163.1905,163.1905,3802.0
2020-09-23 13:45:00,179.94,180.02,179.82,179.92,7582.0,163.1996,163.2721,163.0907,163.1814,7582.0
2020-09-23 13:50:00,179.88,179.88,179.54,179.6,3311.0,163.1451,163.1451,162.8368,162.8912,3311.0
2020-09-23 13:55:00,179.63,179.79,179.61,179.64,4199.0,162.9184,163.0635,162.9003,162.9275,4199.0
2020-09-23 14:00:00,179.58,179.58,179.31,179.41,2942.0,162.873,162.873,162.6282,162.7189,2942.0
2020-09-23 14:05:00,179.49,179.6,179.25,179.25,2283.0,162.7914,162.8912,162.5737,162.5737,2283.0
2020-09-23 14:10:00,179.28,179.39,179.16,179.27,5073.0,162.601,162.7007,162.4921,162.5919,5073.0
2020-09-23 14:15:00,179.2,179.2,178.39,178.45,5839.0,162.5284,162.5284,161.7938,161.8482,5839.0
2020-09-23 14:20:00,178.43,178.56,178.27,178.41,4676.0,161.83,161.9479,161.6849,161.8119,4676.0
2020-09-23 14:25:00,178.21,178.43,178.03,178.38,6502.0,161.6305,161.83,161.4672,161.7847,6502.0
2020-09-23 14:30:00,178.33,178.7,178.32,178.55,4259.0,161.7393,162.0749,161.7303,161.9389,4259.0
2020-09-23 14:35:00,178.6,178.6,178.36,178.49,5649.0,161.9842,161.9842,161.7665,161.8845,5649.0
2020-09-23 14:40:00,178.49,178.62,178.3,178.42,10000.0,161.8845,162.0024,161.7121,161.821,10000.0
2020-09-23 14:45:00,178.5,178.5,178.19,178.28,8967.0,161.8935,161.8935,161.6124,161.694,8967.0
2020-09-23 14:50:00,178.35,178.46,178.07,178.12,14532.0,161.7575,161.8572,161.5035,161.5489,14532.0
2020-09-23 14:55:00,178.07,178.14,177.83,177.9,9784.0,161.5035,161.567,161.2859,161.3493,9784.0
2020-09-23 15:00:00,177.95,178.08,177.57,177.57,8507.0,161.3947,161.5126,161.05,161.05,8507.0
2020-09-23 15:05:00,177.61,177.73,177.5,177.62,4700.0,161.0863,161.1952,160.9866,161.0954,4700.0
2020-09-23 15:10:00,177.67,178.25,177.66,178.11,10995.0,161.1407,161.6668,161.1317,161.5398,10995.0
2020-09-23 15:15:00,178.0,178.04,177.66,177.94,23122.0,161.44,161.4763,161.1317,161.3856,23122.0
2020-09-23 15:20:00,177.94,177.97,177.61,177.61,12518.0,161.3856,161.4128,161.0863,161.0863,12518.0
2020-09-23 15:25:00,177.71,178.35,177.7,178.25,7918.0,161.177,161.7575,161.1679,161.6668,7918.0
2020-09-23 15:30:00,178.2,178.46,178.11,178.39,8346.0,161.6214,161.8572,161.5398,161.7938,8346.0
2020-09-23 15:35:00,178.34,178.52,178.28,178.49,9400.0,161.7484,161.9117,161.694,161.8845,9400.0
2020-09-23 15:40:00,178.51,178.58,178.23,178.38,8292.0,161.9026,161.9661,161.6486,161.7847,8292.0
2020-09-23 15:45:00,178.37,178.43,178.03,178.23,12080.0,161.7756,161.83,161.4672,161.6486,12080.0
2020-09-23 15:50:00,178.2,178.2,177.83,177.93,29084.0,161.6214,161.6214,161.2859,161.3765,29084.0
2020-09-23 15:55:00,177.93,178.14,177.86,178.13,45492.0,161.3765,161.567,161.3131,161.5579,45492.0
2020-09-24 09:30:00,177.62,177.85,176.78,176.85,15212.0,161.0954,161.304,160.3335,160.397,15212.0
2020-09-24 09:35:00,176.83,177.05,176.4,176.4,9365.0,160.3789,160.5784,159.9889,159.9889,9365.0
2020-09-24 09:40:00,176.43,176.43,175.65,175.81,6458.0,160.0161,160.0161,159.3087,159.4538,6458.0
2020-09-24 09:45:00,175.81,176.62,175.44,176.62,6683.0,159.4538,160.1884,159.1182,160.1884,6683.0
2020-09-24 09:50:00,176.5,176.5,175.56,175.63,71082.0,160.0796,160.0796,159.227,159.2905,71082.0
2020-09-24 09:55:00,175.6,175.87,175.3,175.31,5739.0,159.2633,159.5082,158.9912,159.0003,5739.0
2020-09-24 10:00:00,175.43,175.98,175.34,175.34,3684.0,159.1091,159.608,159.0275,159.0275,3684.0
2020-09-24 10:05:00,175.46,176.23,175.46,175.7,5900.0,159.1363,159.8347,159.1363,159.354,5900.0
2020-09-24 10:10:00,175.96,175.96,175.15,175.33,12079.0,159.5898,159.5898,158.8552,159.0184,12079.0
2020-09-24 10:15:00,175.55,175.66,175.3,175.44,11412.0,159.218,159.3177,158.9912,159.1182,11412.0
2020-09-24 10:20:00,175.41,175.43,174.9,174.97,20079.0,159.091,159.1091,158.6284,158.6919,20079.0
2020-09-24 10:25:00,175.04,175.04,174.73,174.73,7648.0,158.7554,158.7554,158.4743,158.4743,7648.0
2020-09-24 10:30:00,174.61,174.72,174.06,174.16,12041.0,158.3654,158.4652,157.8666,157.9573,12041.0
2020-09-24 10:35:00,174.22,174.23,173.78,173.99,14092.0,158.0117,158.0208,157.6126,157.8031,14092.0
2020-09-24 10:40:00,173.83,174.0,173.45,173.49,4528.0,157.658,157.8122,157.3133,157.3496,4528.0
2020-09-24 10:45:00,173.55,173.88,173.4,173.72,19974.0,157.404,157.7033,157.268,157.5582,19974.0
2020-09-24 10:50:00,173.68,173.91,173.6,173.85,2997.0,157.5219,157.7305,157.4494,157.6761,2997.0
2020-09-24 10:55:00,173.65,173.92,173.39,173.74,7407.0,157.4947,157.7396,157.2589,157.5764,7407.0
2020-09-24 11:00:00,173.55,173.64,173.27,173.27,8852.0,157.404,157.4857,157.1501,157.1501,8852.0
2020-09-24 11:05:00,173.25,173.51,173.2,173.4,7185.0,157.1319,157.3678,157.0866,157.268,7185.0
2020-09-24 11:10:00,173.34,173.39,172.89,173.01,6949.0,157.2136,157.2589,156.8054,156.9143,6949.0
2020-09-24 11:15:00,172.95,172.95,172.63,172.92,10634.0,156.8599,156.8599,156.5696,156.8326,10634.0
2020-09-24 11:20:00,172.88,173.21,172.77,173.21,15981.0,156.7964,157.0957,156.6966,157.0957,15981.0
2020-09-24 11:25:00,173.18,173.31,172.92,173.02,6145.0,157.0685,157.1864,156.8326,156.9233,6145.0
2020-09-24 11:30:00,173.09,173.19,172.91,173.01,7533.0,156.9868,157.0775,156.8236,156.9143,7533.0
2020-09-24 11:35:00,173.0,173.24,172.94,173.16,13485.0,156.9052,157.1229,156.8508,157.0503,13485.0
2020-09-24 11:40:00,173.16,173.29,173.04,173.2,12513.0,157.0503,157.1682,156.9415,157.0866,12513.0
2020-09-24 11:45:00,173.2,173.23,172.96,173.17,4787.0,157.0866,157.1138,156.8689,157.0594,4787.0
2020-09-24 11:50:00,173.22,173.61,173.21,173.61,4619.0,157.1047,157.4585,157.0957,157.4585,4619.0
2020-09-24 11:55:00,173.59,173.88,173.58,173.67,11703.0,157.4403,157.7033,157.4312,157.5129,11703.0
2020-09-24 12:00:00,173.63,173.99,173.58,173.83,11106.0,157.4766,157.8031,157.4312,157.658,11106.0
2020-09-24 12:05:00,173.87,174.22,173.76,174.17,11930.0,157.6943,158.0117,157.5945,157.9664,11930.0
2020-09-24 12:10:00,174.09,174.13,173.92,174.02,3989.0,157.8938,157.9301,157.7396,157.8303,3989.0
2020-09-24 12:15:00,174.08,174.58,174.08,174.55,23077.0,157.8847,158.3382,157.8847,158.311,23077.0
2020-09-24 12:20:00,174.63,174.85,174.63,174.78,5486.0,158.3836,158.5831,158.3836,158.5196,5486.0
2020-09-24 12:25:00,174.87,175.0,174.77,174.79,11138.0,158.6012,158.7191,158.5105,158.5287,11138.0
2020-09-24 12:30:00,174.76,174.76,174.36,174.36,3520.0,158.5015,158.5015,158.1387,158.1387,3520.0
2020-09-24 12:35:00,174.36,174.36,174.0,174.09,5212.0,158.1387,158.1387,157.8122,157.8938,5212.0
2020-09-24 12:40:00,174.15,174.17,173.97,174.03,5837.0,157.9482,157.9664,157.785,157.8394,5837.0
2020-09-24 12:45:00,174.0,174.19,173.88,174.15,4740.0,157.8122,157.9845,157.7033,157.9482,4740.0
2020-09-24 12:50:00,174.16,174.47,174.02,174.43,6222.0,157.9573,158.2384,157.8303,158.2022,6222.0
2020-09-24 12:55:00,174.38,174.94,174.38,174.94,7508.0,158.1568,158.6647,158.1568,158.6647,7508.0
2020-09-24 13:00:00,174.94,175.36,174.94,175.23,4494.0,158.6647,159.0456,158.6647,158.9277,4494.0
2020-09-24 13:05:00,175.36,175.4,175.26,175.29,2713.0,159.0456,159.0819,158.9549,158.9822,2713.0
2020-09-24 13:10:00,175.25,175.87,175.25,175.87,2958.0,158.9459,159.5082,158.9459,159.5082,2958.0
2020-09-24 13:15:00,175.96,176.21,175.96,176.08,4053.0,159.5898,159.8166,159.5898,159.6987,4053.0
2020-09-24 13:20:00,176.1,176.74,176.09,176.33,11786.0,159.7168,160.2973,159.7077,159.9254,11786.0
2020-09-24 13:25:00,176.39,176.39,176.17,176.17,10736.0,159.9798,159.9798,159.7803,159.7803,10736.0
2020-09-24 13:30:00,176.23,176.5,176.09,176.45,16559.0,159.8347,160.0796,159.7077,160.0342,16559.0
2020-09-24 13:35:00,176.4,176.43,176.06,176.26,6734.0,159.9889,160.0161,159.6805,159.8619,6734.0
2020-09-24 13:40:00,176.25,176.39,176.17,176.31,6141.0,159.8528,159.9798,159.7803,159.9073,6141.0
2020-09-24 13:45:00,176.4,176.45,176.14,176.17,3099.0,159.9889,160.0342,159.7531,159.7803,3099.0
2020-09-24 13:50:00,176.19,176.57,176.18,176.56,2480.0,159.7984,160.1431,159.7894,160.134,2480.0
2020-09-24 13:55:00,176.51,176.51,176.14,176.15,4048.0,160.0887,160.0887,159.7531,159.7621,4048.0
2020-09-24 14:00:00,176.24,176.34,175.92,176.09,4564.0,159.8438,159.9345,159.5535,159.7077,4564.0
2020-09-24 14:05:00,176.09,176.28,176.0,176.25,5021.0,159.7077,159.8801,159.6261,159.8528,5021.0
2020-09-24 14:10:00,176.26,176.26,175.85,175.9,6782.0,159.8619,159.8619,159.4901,159.5354,6782.0
2020-09-24 14:15:00,175.95,176.0,175.62,175.75,5890.0,159.5808,159.6261,159.2815,159.3994,5890.0
2020-09-24 14:20:00,175.77,175.85,175.65,175.84,19607.0,159.4175,159.4901,159.3087,159.481,19607.0
2020-09-24 14:25:00,175.81,176.07,175.5,175.5,10920.0,159.4538,159.6896,159.1726,159.1726,10920.0
2020-09-24 14:30:00,175.52,175.52,175.02,175.05,11774.0,159.1908,159.1908,158.7373,158.7645,11774.0
2020-09-24 14:35:00,175.03,175.08,174.87,175.02,6441.0,158.7463,158.7917,158.6012,158.7373,6441.0
2020-09-24 14:40:00,175.02,175.16,174.9,175.01,17195.0,158.7373,158.8643,158.6284,158.7282,17195.0
2020-09-24 14:45:00,175.01,175.05,174.77,174.83,9685.0,158.7282,158.7645,158.5105,158.565,9685.0
2020-09-24 14:50:00,174.86,174.87,174.63,174.7,1965.0,158.5922,158.6012,158.3836,158.447,1965.0
2020-09-24 14:55:00,174.73,174.77,174.44,174.47,4098.0,158.4743,158.5105,158.2112,158.2384,4098.0
2020-09-24 15:00:00,174.53,174.9,174.35,174.78,5196.0,158.2929,158.6284,158.1296,158.5196,5196.0
2020-09-24 15:05:00,174.91,174.96,174.79,174.89,5831.0,158.6375,158.6829,158.5287,158.6194,5831.0
2020-09-24 15:10:00,174.83,175.09,174.76,175.03,6063.0,158.565,158.8008,158.5015,158.7463,6063.0
2020-09-24 15:15:00,175.0,175.11,174.78,174.78,12614.0,158.7191,158.8189,158.5196,158.5196,12614.0
2020-09-24 15:20:00,174.72,174.88,174.34,174.74,8672.0,158.4652,158.6103,158.1205,158.4833,8672.0
2020-09-24 15:25:00,174.76,174.96,174.67,174.76,8305.0,158.5015,158.6829,158.4198,158.5015,8305.0
2020-09-24 15:30:00,174.8,175.06,174.68,175.05,7263.0,158.5377,158.7736,158.4289,158.7645,7263.0
2020-09-24 15:35:00,175.0,175.19,174.71,175.16,6701.0,158.7191,158.8915,158.4561,158.8643,6701.0
2020-09-24 15:40:00,175.13,175.35,175.05,175.12,8810.0,158.837,159.0366,158.7645,158.828,8810.0
2020-09-24 15:45:00,175.15,175.74,175.14,175.22,12424.0,158.8552,159.3903,158.8461,158.9187,12424.0
2020-09-24 15:50:00,175.3,176.1,175.29,176.1,25643.0,158.9912,159.7168,158.9822,159.7168,25643.0
2020-09-24 15:55:00,176.02,176.08,175.66,175.7,52610.0,159.6442,159.6987,159.3177,159.354,52610.0
2020-09-25 09:30:00,174.84,174.89,174.84,174.89,12437.0,158.574,158.6194,158.574,158.6194,12437.0
2020-09-25 09:35:00,175.18,175.76,175.16,175.76,3159.0,158.8824,159.4084,158.8643,159.4084,3159.0
2020-09-25 09:40:00,176.42,176.83,176.34,176.67,1709.0,160.007,160.3789,159.9345,160.2338,1709.0
2020-09-25 09:45:00,176.64,176.64,175.75,175.75,2400.0,160.2066,160.2066,159.3994,159.3994,2400.0
2020-09-25 09:50:00,175.54,175.74,175.54,175.59,1000.0,159.2089,159.3903,159.2089,159.2542,1000.0
2020-09-25 09:55:00,175.84,175.99,175.21,175.58,3425.0,159.481,159.617,158.9096,159.2452,3425.0
2020-09-25 10:00:00,175.53,176.24,175.43,176.13,4443.0,159.1998,159.8438,159.1091,159.744,4443.0
2020-09-25 10:05:00,176.13,176.32,175.97,176.07,5177.0,159.744,159.9163,159.5989,159.6896,5177.0
2020-09-25 10:10:00,176.07,176.22,175.32,175.49,7251.0,159.6896,159.8256,159.0094,159.1636,7251.0
2020-09-25 10:15:00,175.3,175.5,175.12,175.38,3123.0,158.9912,159.1726,158.828,159.0638,3123.0
2020-09-25 10:20:00,175.21,175.6,175.2,175.46,4469.0,158.9096,159.2633,158.9005,159.1363,4469.0
2020-09-25 10:25:00,175.45,175.55,175.2,175.28,3527.0,159.1273,159.218,158.9005,158.9731,3527.0
2020-09-25 10:30:00,175.36,175.36,174.93,174.93,6934.0,159.0456,159.0456,158.6557,158.6557,6934.0
2020-09-25 10:35:00,174.83,175.64,174.82,175.63,3401.0,158.565,159.2996,158.5559,159.2905,3401.0
2020-09-25 10:40:00,175.73,175.96,175.49,175.79,1335.0,159.3812,159.5898,159.1636,159.4356,1335.0
2020-09-25 10:45:00,175.8,175.9,175.7,175.9,3032.0,159.4447,159.5354,159.354,159.5354,3032.0
2020-09-25 10:50:00,175.98,176.37,175.77,176.37,5373.0,159.608,159.9617,159.4175,159.9617,5373.0
2020-09-25 10:55:00,176.1,176.47,176.1,176.47,6099.0,159.7168,160.0524,159.7168,160.0524,6099.0
2020-09-25 11:00:00,176.38,176.38,175.95,175.96,5791.0,159.9708,159.9708,159.5808,159.5898,5791.0
2020-09-25 11:05:00,175.92,176.2,175.92,176.08,4271.0,159.5535,159.8075,159.5535,159.6987,4271.0
2020-09-25 11:10:00,176.05,176.51,176.05,176.31,7649.0,159.6715,160.0887,159.6715,159.9073,7649.0
2020-09-25 11:15:00,176.11,176.73,176.11,176.73,6185.0,159.7259,160.2882,159.7259,160.2882,6185.0
2020-09-25 11:20:00,176.7,177.12,176.69,176.98,3282.0,160.261,160.6419,160.2519,160.5149,3282.0
2020-09-25 11:25:00,177.09,177.1,176.51,176.51,2400.0,160.6147,160.6238,160.0887,160.0887,2400.0
2020-09-25 11:30:00,176.65,176.81,176.58,176.72,1788.0,160.2156,160.3607,160.1521,160.2791,1788.0
2020-09-25 11:35:00,176.72,176.77,176.5,176.58,3277.0,160.2791,160.3245,160.0796,160.1521,3277.0
2020-09-25 11:40:00,176.68,176.69,176.44,176.45,900.0,160.2428,160.2519,160.0252,160.0342,900.0
2020-09-25 11:45:00,176.33,176.42,176.13,176.14,1100.0,159.9254,160.007,159.744,159.7531,1100.0
2020-09-25 11:50:00,176.29,176.51,176.24,176.41,1930.0,159.8891,160.0887,159.8438,159.998,1930.0
2020-09-25 11:55:00,176.45,176.6,176.35,176.42,2211.0,160.0342,160.1703,159.9435,160.007,2211.0
2020-09-25 12:00:00,176.34,176.77,176.34,176.75,3805.0,159.9345,160.3245,159.9345,160.3063,3805.0
2020-09-25 12:05:00,176.72,177.04,176.67,177.04,1300.0,160.2791,160.5693,160.2338,160.5693,1300.0
2020-09-25 12:10:00,177.06,177.31,177.05,177.31,2370.0,160.5875,160.8142,160.5784,160.8142,2370.0
2020-09-25 12:15:00,177.33,177.33,176.94,176.94,3986.0,160.8324,160.8324,160.4787,160.4787,3986.0
2020-09-25 12:20:00,176.8,176.86,176.62,176.75,2200.0,160.3517,160.4061,160.1884,160.3063,2200.0
2020-09-25 12:25:00,176.79,176.79,176.63,176.66,1100.0,160.3426,160.3426,160.1975,160.2247,1100.0
2020-09-25 12:30:00,176.62,176.84,176.59,176.84,1753.0,160.1884,160.388,160.1612,160.388,1753.0
2020-09-25 12:35:00,176.89,177.06,176.84,176.91,1000.0,160.4333,160.5875,160.388,160.4514,1000.0
2020-09-25 12:40:00,176.96,176.96,176.74,176.77,10239.0,160.4968,160.4968,160.2973,160.3245,10239.0
2020-09-25 12:45:00,176.77,176.83,176.65,176.77,1885.0,160.3245,160.3789,160.2156,160.3245,1885.0
2020-09-25 12:50:00,176.83,177.04,176.83,176.97,702.0,160.3789,160.5693,160.3789,160.5059,702.0
2020-09-25 12:55:00,177.05,177.05,176.84,176.86,3709.0,160.5784,160.5784,160.388,160.4061,3709.0
2020-09-25 13:00:00,176.83,176.94,176.7,176.81,4512.0,160.3789,160.4787,160.261,160.3607,4512.0
2020-09-25 13:05:00,176.79,177.18,176.73,177.01,1700.0,160.3426,160.6963,160.2882,160.5421,1700.0
2020-09-25 13:10:00,177.06,177.21,177.06,177.16,1895.0,160.5875,160.7235,160.5875,160.6782,1895.0
2020-09-25 13:15:00,177.24,177.3,177.19,177.23,2282.0,160.7507,160.8052,160.7054,160.7417,2282.0
2020-09-25 13:20:00,177.25,177.42,177.25,177.29,4911.0,160.7598,160.914,160.7598,160.7961,4911.0
2020-09-25 13:25:00,177.22,177.22,176.91,177.04,2687.0,160.7326,160.7326,160.4514,160.5693,2687.0
2020-09-25 13:30:00,177.12,177.22,177.06,177.18,1000.0,160.6419,160.7326,160.5875,160.6963,1000.0
2020-09-25 13:35:00,177.08,177.15,176.88,176.88,1334.0,160.6056,160.6691,160.4242,160.4242,1334.0
2020-09-25 13:40:00,176.92,177.19,176.91,177.14,2141.0,160.4605,160.7054,160.4514,160.66,2141.0
2020-09-25 13:45:00,177.16,177.26,177.03,177.03,6301.0,160.6782,160.7689,160.5603,160.5603,6301.0
2020-09-25 13:50:00,177.09,177.09,176.97,177.03,830.0,160.6147,160.6147,160.5059,160.5603,830.0
2020-09-25 13:55:00,176.98,177.05,176.86,176.91,2501.0,160.5149,160.5784,160.4061,160.4514,2501.0
2020-09-25 14:00:00,176.91,177.16,176.88,177.15,3217.0,160.4514,160.6782,160.4242,160.6691,3217.0
2020-09-25 14:05:00,177.0,177.09,176.99,177.0,1356.0,160.5331,160.6147,160.524,160.5331,1356.0
2020-09-25 14:10:00,177.0,177.24,176.94,177.22,4090.0,160.5331,160.7507,160.4787,160.7326,4090.0
2020-09-25 14:15:00,177.15,177.25,177.09,177.18,7327.0,160.6691,160.7598,160.6147,160.6963,7327.0
2020-09-25 14:20:00,177.15,177.19,177.08,177.19,4080.0,160.6691,160.7054,160.6056,160.7054,4080.0
2020-09-25 14:25:00,177.3,177.38,177.09,177.3,7606.0,160.8052,160.8777,160.6147,160.8052,7606.0
2020-09-25 14:30:00,177.37,177.52,177.29,177.37,3010.0,160.8686,161.0047,160.7961,160.8686,3010.0
2020-09-25 14:35:00,177.29,177.36,177.24,177.31,3203.0,160.7961,160.8596,160.7507,160.8142,3203.0
2020-09-25 14:40:00,177.26,177.64,177.23,177.64,4663.0,160.7689,161.1135,160.7417,161.1135,4663.0
2020-09-25 14:45:00,177.62,177.69,177.57,177.62,2377.0,161.0954,161.1589,161.05,161.0954,2377.0
2020-09-25 14:50:00,177.54,177.7,177.48,177.7,6294.0,161.0228,161.1679,160.9684,161.1679,6294.0
2020-09-25 14:55:00,177.62,177.66,177.55,177.59,1900.0,161.0954,161.1317,161.0319,161.0682,1900.0
2020-09-25 15:00:00,177.74,177.95,177.62,177.95,2676.0,161.2042,161.3947,161.0954,161.3947,2676.0
2020-09-25 15:05:00,177.95,178.1,177.84,178.04,3360.0,161.3947,161.5307,161.2949,161.4763,3360.0
2020-09-25 15:10:00,178.22,178.28,177.82,177.95,5213.0,161.6396,161.694,161.2768,161.3947,5213.0
2020-09-25 15:15:00,178.0,178.25,178.0,178.24,2322.0,161.44,161.6668,161.44,161.6577,2322.0
2020-09-25 15:20:00,178.19,178.5,178.18,178.27,10649.0,161.6124,161.8935,161.6033,161.6849,10649.0
2020-09-25 15:25:00,178.21,178.58,178.12,178.53,5597.0,161.6305,161.9661,161.5489,161.9207,5597.0
2020-09-25 15:30:00,178.37,178.37,177.85,177.87,6575.0,161.7756,161.7756,161.304,161.3221,6575.0
2020-09-25 15:35:00,177.76,177.98,177.61,177.81,15745.0,161.2224,161.4219,161.0863,161.2677,15745.0
2020-09-25 15:40:00,177.81,177.86,177.65,177.84,5660.0,161.2677,161.3131,161.1226,161.2949,5660.0
2020-09-25 15:45:00,177.73,177.91,177.55,177.91,7727.0,161.1952,161.3584,161.0319,161.3584,7727.0
2020-09-25 15:50:00,177.86,177.89,177.53,177.8,15094.0,161.3131,161.3403,161.0138,161.2586,15094.0
2020-09-25 15:55:00,177.8,178.17,177.67,178.03,33115.0,161.2586,161.5942,161.1407,161.4672,33115.0
2020-09-28 09:30:00,179.81,181.18,179.51,181.07,15133.0,163.0816,164.3242,162.8096,164.2244,15133.0
2020-09-28 09:35:00,180.59,180.79,179.67,179.79,4380.0,163.7891,163.9705,162.9547,163.0635,4380.0
2020-09-28 09:40:00,179.84,179.94,179.27,179.36,1550.0,163.1089,163.1996,162.5919,162.6735,1550.0
2020-09-28 09:45:00,179.24,179.65,179.22,179.47,3665.0,162.5647,162.9365,162.5465,162.7733,3665.0
2020-09-28 09:50:00,179.33,179.51,178.66,178.66,5044.0,162.6463,162.8096,162.0386,162.0386,5044.0
2020-09-28 09:55:00,178.87,179.04,178.44,178.99,7772.0,162.2291,162.3833,161.8391,162.3379,7772.0
2020-09-28 10:00:00,179.16,179.39,179.16,179.25,4680.0,162.4921,162.7007,162.4921,162.5737,4680.0
2020-09-28 10:05:00,179.25,179.48,178.98,179.11,6159.0,162.5737,162.7823,162.3289,162.4468,6159.0
2020-09-28 10:10:00,179.17,179.93,179.17,179.93,6855.0,162.5012,163.1905,162.5012,163.1905,6855.0
2020-09-28 10:15:00,179.94,180.51,179.94,180.31,6301.0,163.1996,163.7165,163.1996,163.5351,6301.0
2020-09-28 10:20:00,180.27,181.03,180.27,180.93,4672.0,163.4989,164.1881,163.4989,164.0974,4672.0
2020-09-28 10:25:00,180.92,181.17,180.79,180.8,3988.0,164.0884,164.3151,163.9705,163.9795,3988.0
2020-09-28 10:30:00,180.63,181.07,180.63,181.07,8161.0,163.8254,164.2244,163.8254,164.2244,8161.0
2020-09-28 10:35:00,181.09,181.16,180.39,180.48,3321.0,164.2426,164.3061,163.6077,163.6893,3321.0
2020-09-28 10:40:00,180.45,180.8,180.45,180.8,3012.0,163.6621,163.9795,163.6621,163.9795,3012.0
2020-09-28 10:45:00,180.87,180.87,180.02,180.06,3373.0,164.043,164.043,163.2721,163.3084,3373.0
2020-09-28 10:50:00,180.15,180.31,180.08,180.14,4321.0,163.39,163.5351,163.3265,163.3809,4321.0
2020-09-28 10:55:00,180.4,180.53,180.37,180.44,1848.0,163.6168,163.7347,163.5895,163.653,1848.0
2020-09-28 11:00:00,180.52,180.62,180.37,180.37,2338.0,163.7256,163.8163,163.5895,163.5895,2338.0
2020-09-28 11:05:00,180.28,180.29,180.12,180.12,4223.0,163.5079,163.517,163.3628,163.3628,4223.0
2020-09-28 11:10:00,180.11,180.35,180.07,180.35,3650.0,163.3537,163.5714,163.3175,163.5714,3650.0
2020-09-28 11:15:00,180.4,180.51,180.33,180.48,3602.0,163.6168,163.7165,163.5533,163.6893,3602.0
2020-09-28 11:20:00,180.41,180.57,180.36,180.47,2672.0,163.6258,163.7709,163.5805,163.6802,2672.0
2020-09-28 11:25:00,180.35,180.35,180.16,180.29,2674.0,163.5714,163.5714,163.3991,163.517,2674.0
2020-09-28 11:30:00,180.27,180.56,180.27,180.47,2160.0,163.4989,163.7619,163.4989,163.6802,2160.0
2020-09-28 11:35:00,180.44,180.65,180.39,180.64,2709.0,163.653,163.8435,163.6077,163.8344,2709.0
2020-09-28 11:40:00,180.52,180.57,180.43,180.53,5543.0,163.7256,163.7709,163.644,163.7347,5543.0
2020-09-28 11:45:00,180.59,180.68,180.52,180.67,2723.0,163.7891,163.8707,163.7256,163.8616,2723.0
2020-09-28 11:50:00,180.65,180.67,180.45,180.62,8309.0,163.8435,163.8616,163.6621,163.8163,8309.0
2020-09-28 11:55:00,180.59,180.62,180.34,180.44,5030.0,163.7891,163.8163,163.5623,163.653,5030.0
2020-09-28 12:00:00,180.38,180.47,180.29,180.4,4728.0,163.5986,163.6802,163.517,163.6168,4728.0
2020-09-28 12:05:00,180.39,180.57,180.05,180.45,10801.0,163.6077,163.7709,163.2993,163.6621,10801.0
2020-09-28 12:10:00,180.44,180.81,180.44,180.74,3255.0,163.653,163.9886,163.653,163.9251,3255.0
2020-09-28 12:15:00,180.76,180.8,180.56,180.65,2255.0,163.9433,163.9795,163.7619,163.8435,2255.0
2020-09-28 12:20:00,180.61,180.69,180.41,180.62,2531.0,163.8072,163.8798,163.6258,163.8163,2531.0
2020-09-28 12:25:00,180.61,180.73,180.54,180.68,1845.0,163.8072,163.9161,163.7437,163.8707,1845.0
2020-09-28 12:30:00,180.75,180.76,180.43,180.61,3615.0,163.9342,163.9433,163.644,163.8072,3615.0
2020-09-28 12:35:00,180.6,180.63,180.42,180.46,2587.0,163.7982,163.8254,163.6349,163.6712,2587.0
2020-09-28 12:40:00,180.57,180.72,180.56,180.61,4007.0,163.7709,163.907,163.7619,163.8072,4007.0
2020-09-28 12:45:00,180.7,180.78,180.61,180.69,3237.0,163.8888,163.9614,163.8072,163.8798,3237.0
2020-09-28 12:50:00,180.78,180.93,180.75,180.75,3500.0,163.9614,164.0974,163.9342,163.9342,3500.0
2020-09-28 12:55:00,180.72,180.85,180.59,180.84,1925.0,163.907,164.0249,163.7891,164.0158,1925.0
2020-09-28 13:00:00,180.75,180.78,180.58,180.71,12224.0,163.9342,163.9614,163.78,163.8979,12224.0
2020-09-28 13:05:00,180.66,180.66,180.53,180.59,911.0,163.8526,163.8526,163.7347,163.7891,911.0
2020-09-28 13:10:00,180.68,180.95,180.67,180.89,2376.0,163.8707,164.1156,163.8616,164.0612,2376.0
2020-09-28 13:15:00,180.97,181.02,180.82,180.82,2030.0,164.1337,164.1791,163.9977,163.9977,2030.0
2020-09-28 13:20:00,180.85,180.89,180.49,180.49,4900.0,164.0249,164.0612,163.6984,163.6984,4900.0
2020-09-28 13:25:00,180.53,180.54,180.25,180.3,1621.0,163.7347,163.7437,163.4807,163.5261,1621.0
2020-09-28 13:30:00,180.34,180.5,180.29,180.4,2717.0,163.5623,163.7075,163.517,163.6168,2717.0
2020-09-28 13:35:00,180.42,180.54,180.37,180.53,2017.0,163.6349,163.7437,163.5895,163.7347,2017.0
2020-09-28 13:40:00,180.41,180.44,180.2,180.2,5090.0,163.6258,163.653,163.4354,163.4354,5090.0
2020-09-28 13:45:00,180.15,180.24,180.09,180.19,1800.0,163.39,163.4716,163.3356,163.4263,1800.0
2020-09-28 13:50:00,180.29,180.47,180.27,180.41,2030.0,163.517,163.6802,163.4989,163.6258,2030.0
2020-09-28 13:55:00,180.33,180.46,180.12,180.12,3360.0,163.5533,163.6712,163.3628,163.3628,3360.0
2020-09-28 14:00:00,180.12,180.21,179.99,180.08,2599.0,163.3628,163.4444,163.2449,163.3265,2599.0
2020-09-28 14:05:00,180.09,180.25,179.95,180.15,4335.0,163.3356,163.4807,163.2086,163.39,4335.0
2020-09-28 14:10:00,180.08,180.23,180.02,180.2,2539.0,163.3265,163.4626,163.2721,163.4354,2539.0
2020-09-28 14:15:00,180.13,180.24,180.02,180.07,2802.0,163.3719,163.4716,163.2721,163.3175,2802.0
2020-09-28 14:20:00,180.15,180.15,179.76,179.84,2900.0,163.39,163.39,163.0363,163.1089,2900.0
2020-09-28 14:25:00,179.8,179.89,179.72,179.78,2657.0,163.0726,163.1542,163.0,163.0544,2657.0
2020-09-28 14:30:00,179.83,179.85,179.75,179.85,3226.0,163.0998,163.1179,163.0272,163.1179,3226.0
2020-09-28 14:35:00,179.85,179.92,179.77,179.86,2900.0,163.1179,163.1814,163.0454,163.127,2900.0
2020-09-28 14:40:00,179.89,179.92,179.75,179.81,3549.0,163.1542,163.1814,163.0272,163.0816,3549.0
2020-09-28 14:45:00,179.76,180.05,179.75,179.96,4000.0,163.0363,163.2993,163.0272,163.2177,4000.0
2020-09-28 14:50:00,179.92,179.97,179.74,179.89,2709.0,163.1814,163.2268,163.0182,163.1542,2709.0
2020-09-28 14:55:00,179.88,179.9,179.79,179.8,3523.0,163.1451,163.1633,163.0635,163.0726,3523.0
2020-09-28 15:00:00,179.79,179.8,179.59,179.79,3741.0,163.0635,163.0726,162.8821,163.0635,3741.0
2020-09-28 15:05:00,179.78,179.89,179.57,179.6,4329.0,163.0544,163.1542,162.864,162.8912,4329.0
2020-09-28 15:10:00,179.64,179.65,179.41,179.44,3078.0,162.9275,162.9365,162.7189,162.7461,3078.0
2020-09-28 15:15:00,179.41,179.5,179.23,179.28,4407.0,162.7189,162.8005,162.5556,162.601,4407.0
2020-09-28 15:20:00,179.29,179.29,179.06,179.12,4253.0,162.61,162.61,162.4014,162.4558,4253.0
2020-09-28 15:25:00,179.15,179.27,179.15,179.23,3416.0,162.483,162.5919,162.483,162.5556,3416.0
2020-09-28 15:30:00,179.2,179.2,178.88,178.9,6928.0,162.5284,162.5284,162.2382,162.2563,6928.0
2020-09-28 15:35:00,178.89,178.93,178.82,178.89,4684.0,162.2472,162.2835,162.1837,162.2472,4684.0
2020-09-28 15:40:00,178.89,179.01,178.81,178.9,5834.0,162.2472,162.3561,162.1747,162.2563,5834.0
2020-09-28 15:45:00,178.87,178.99,178.56,178.72,11834.0,162.2291,162.3379,161.9479,162.0931,11834.0
2020-09-28 15:50:00,178.61,178.87,178.51,178.57,18222.0,161.9933,162.2291,161.9026,161.957,18222.0
2020-09-28 15:55:00,178.57,178.62,178.35,178.62,31980.0,161.957,162.0024,161.7575,162.0024,31980.0
2020-09-29 09:30:00,178.33,178.33,176.62,176.76,12986.0,161.7393,161.7393,160.1884,160.3154,12986.0
2020-09-29 09:35:00,176.91,177.98,176.82,177.86,14573.0,160.4514,161.4219,160.3698,161.3131,14573.0
2020-09-29 09:40:00,177.89,178.06,177.59,177.76,5229.0,161.3403,161.4945,161.0682,161.2224,5229.0
2020-09-29 09:45:00,177.75,178.05,177.61,177.63,12924.0,161.2133,161.4854,161.0863,161.1045,12924.0
2020-09-29 09:50:00,177.56,177.56,177.01,177.27,5161.0,161.041,161.041,160.5421,160.778,5161.0
2020-09-29 09:55:00,177.36,177.41,177.09,177.2,2320.0,160.8596,160.9049,160.6147,160.7145,2320.0
2020-09-29 10:00:00,177.23,177.57,177.15,177.51,5430.0,160.7417,161.05,160.6691,160.9956,5430.0
2020-09-29 10:05:00,177.46,177.61,176.91,177.18,4838.0,160.9503,161.0863,160.4514,160.6963,4838.0
2020-09-29 10:10:00,177.18,177.47,177.13,177.3,5824.0,160.6963,160.9593,160.651,160.8052,5824.0
2020-09-29 10:15:00,177.39,177.57,177.38,177.44,13537.0,160.8868,161.05,160.8777,160.9321,13537.0
2020-09-29 10:20:00,177.49,177.58,177.15,177.3,6961.0,160.9775,161.0591,160.6691,160.8052,6961.0
2020-09-29 10:25:00,177.43,177.51,177.32,177.38,6370.0,160.9231,160.9956,160.8233,160.8777,6370.0
2020-09-29 10:30:00,177.44,177.75,177.4,177.55,5981.0,160.9321,161.2133,160.8959,161.0319,5981.0
2020-09-29 10:35:00,177.55,177.55,177.15,177.15,4869.0,161.0319,161.0319,160.6691,160.6691,4869.0
2020-09-29 10:40:00,177.07,177.21,176.96,177.07,2340.0,160.5966,160.7235,160.4968,160.5966,2340.0
2020-09-29 10:45:00,177.11,177.11,176.71,176.73,3205.0,160.6328,160.6328,160.2701,160.2882,3205.0
2020-09-29 10:50:00,176.91,177.08,176.53,176.6,13524.0,160.4514,160.6056,160.1068,160.1703,13524.0
2020-09-29 10:55:00,176.66,176.73,176.26,176.4,2583.0,160.2247,160.2882,159.8619,159.9889,2583.0
2020-09-29 11:00:00,176.3,176.3,176.02,176.11,3754.0,159.8982,159.8982,159.6442,159.7259,3754.0
2020-09-29 11:05:00,176.16,176.39,176.09,176.1,11800.0,159.7712,159.9798,159.7077,159.7168,11800.0
2020-09-29 11:10:00,176.1,176.29,176.09,176.25,2161.0,159.7168,159.8891,159.7077,159.8528,2161.0
2020-09-29 11:15:00,176.29,176.63,176.28,176.63,2250.0,159.8891,160.1975,159.8801,160.1975,2250.0
2020-09-29 11:20:00,176.6,176.79,176.59,176.68,2564.0,160.1703,160.3426,160.1612,160.2428,2564.0
2020-09-29 11:25:00,176.64,176.76,176.63,176.66,1100.0,160.2066,160.3154,160.1975,160.2247,1100.0
2020-09-29 11:30:00,176.64,176.82,176.64,176.78,4452.0,160.2066,160.3698,160.2066,160.3335,4452.0
2020-09-29 11:35:00,177.04,177.05,176.86,176.97,2284.0,160.5693,160.5784,160.4061,160.5059,2284.0
2020-09-29 11:40:00,176.95,176.95,176.18,176.18,11168.0,160.4877,160.4877,159.7894,159.7894,11168.0
2020-09-29 11:45:00,176.18,176.18,175.87,175.95,4564.0,159.7894,159.7894,159.5082,159.5808,4564.0
2020-09-29 11:50:00,175.86,175.97,175.62,175.9,4695.0,159.4991,159.5989,159.2815,159.5354,4695.0
2020-09-29 11:55:00,175.92,176.19,175.83,175.83,2000.0,159.5535,159.7984,159.4719,159.4719,2000.0
2020-09-29 12:00:00,175.88,176.1,175.85,175.85,1900.0,159.5173,159.7168,159.4901,159.4901,1900.0
2020-09-29 12:05:00,175.89,176.36,175.88,176.31,4288.0,159.5263,159.9526,159.5173,159.9073,4288.0
2020-09-29 12:10:00,176.31,176.51,176.12,176.49,2039.0,159.9073,160.0887,159.7349,160.0705,2039.0
2020-09-29 12:15:00,176.57,176.57,176.34,176.4,2416.0,160.1431,160.1431,159.9345,159.9889,2416.0
2020-09-29 12:20:00,176.33,176.43,176.23,176.26,4826.0,159.9254,160.0161,159.8347,159.8619,4826.0
2020-09-29 12:25:00,176.3,176.57,176.29,176.47,4288.0,159.8982,160.1431,159.8891,160.0524,4288.0
2020-09-29 12:30:00,176.46,176.48,176.27,176.32,1137.0,160.0433,160.0614,159.871,159.9163,1137.0
2020-09-29 12:35:00,176.4,176.45,176.26,176.45,3164.0,159.9889,160.0342,159.8619,160.0342,3164.0
2020-09-29 12:40:00,176.48,176.62,176.4,176.45,8443.0,160.0614,160.1884,159.9889,160.0342,8443.0
2020-09-29 12:45:00,176.45,176.46,176.18,176.3,35450.0,160.0342,160.0433,159.7894,159.8982,35450.0
2020-09-29 12:50:00,176.38,176.47,176.26,176.47,1100.0,159.9708,160.0524,159.8619,160.0524,1100.0
2020-09-29 12:55:00,176.5,176.5,176.17,176.33,1250.0,160.0796,160.0796,159.7803,159.9254,1250.0
2020-09-29 13:00:00,176.28,176.49,176.24,176.49,1200.0,159.8801,160.0705,159.8438,160.0705,1200.0
2020-09-29 13:05:00,176.45,176.45,176.03,176.18,2233.0,160.0342,160.0342,159.6533,159.7894,2233.0
2020-09-29 13:10:00,176.22,176.23,176.03,176.08,2615.0,159.8256,159.8347,159.6533,159.6987,2615.0
2020-09-29 13:15:00,176.14,176.34,176.12,176.25,1450.0,159.7531,159.9345,159.7349,159.8528,1450.0
2020-09-29 13:20:00,176.24,176.31,176.11,176.26,3917.0,159.8438,159.9073,159.7259,159.8619,3917.0
2020-09-29 13:25:00,176.2,176.45,176.2,176.44,1800.0,159.8075,160.0342,159.8075,160.0252,1800.0
2020-09-29 13:30:00,176.49,176.56,176.39,176.56,1872.0,160.0705,160.134,159.9798,160.134,1872.0
2020-09-29 13:35:00,176.54,176.6,176.52,176.6,1232.0,160.1159,160.1703,160.0977,160.1703,1232.0
2020-09-29 13:40:00,176.6,176.67,176.57,176.63,6700.0,160.1703,160.2338,160.1431,160.1975,6700.0
2020-09-29 13:45:00,176.63,176.88,176.59,176.86,2823.0,160.1975,160.4242,160.1612,160.4061,2823.0
2020-09-29 13:50:00,176.86,177.37,176.86,177.37,1291.0,160.4061,160.8686,160.4061,160.8686,1291.0
2020-09-29 13:55:00,177.29,177.29,177.04,177.11,6450.0,160.7961,160.7961,160.5693,160.6328,6450.0
2020-09-29 14:00:00,177.2,177.22,177.17,177.2,1300.0,160.7145,160.7326,160.6873,160.7145,1300.0
2020-09-29 14:05:00,177.17,177.3,177.17,177.27,1103.0,160.6873,160.8052,160.6873,160.778,1103.0
2020-09-29 14:10:00,177.24,177.25,177.13,177.23,1200.0,160.7507,160.7598,160.651,160.7417,1200.0
2020-09-29 14:15:00,177.3,177.35,177.16,177.3,6547.0,160.8052,160.8505,160.6782,160.8052,6547.0
2020-09-29 14:20:00,177.34,177.34,176.93,177.05,11962.0,160.8414,160.8414,160.4696,160.5784,11962.0
2020-09-29 14:25:00,177.08,177.16,176.87,176.87,13447.0,160.6056,160.6782,160.4152,160.4152,13447.0
2020-09-29 14:30:00,176.85,177.07,176.85,176.88,7022.0,160.397,160.5966,160.397,160.4242,7022.0
2020-09-29 14:35:00,176.83,176.83,176.5,176.68,4699.0,160.3789,160.3789,160.0796,160.2428,4699.0
2020-09-29 14:40:00,176.6,176.7,176.23,176.46,6543.0,160.1703,160.261,159.8347,160.0433,6543.0
2020-09-29 14:45:00,176.43,176.43,176.24,176.39,5419.0,160.0161,160.0161,159.8438,159.9798,5419.0
2020-09-29 14:50:00,176.4,176.46,176.15,176.22,7164.0,159.9889,160.0433,159.7621,159.8256,7164.0
2020-09-29 14:55:00,176.21,176.3,176.05,176.05,4391.0,159.8166,159.8982,159.6715,159.6715,4391.0
2020-09-29 15:00:00,176.0,176.21,175.9,176.03,8429.0,159.6261,159.8166,159.5354,159.6533,8429.0
2020-09-29 15:05:00,175.97,176.07,175.85,175.85,6463.0,159.5989,159.6896,159.4901,159.4901,6463.0
2020-09-29 15:10:00,175.85,175.97,175.77,175.78,11289.0,159.4901,159.5989,159.4175,159.4266,11289.0
2020-09-29 15:15:00,175.79,176.01,175.77,175.98,6337.0,159.4356,159.6352,159.4175,159.608,6337.0
2020-09-29 15:20:00,175.97,175.99,175.85,175.92,14921.0,159.5989,159.617,159.4901,159.5535,14921.0
2020-09-29 15:25:00,175.92,175.96,175.61,175.62,22606.0,159.5535,159.5898,159.2724,159.2815,22606.0
2020-09-29 15:30:00,175.62,175.76,175.55,175.57,18386.0,159.2815,159.4084,159.218,159.2361,18386.0
2020-09-29 15:35:00,175.59,175.64,175.43,175.59,14210.0,159.2542,159.2996,159.1091,159.2542,14210.0
2020-09-29 15:40:00,175.59,175.98,175.57,175.91,14564.0,159.2542,159.608,159.2361,159.5445,14564.0
2020-09-29 15:45:00,175.91,176.09,175.83,176.01,16535.0,159.5445,159.7077,159.4719,159.6352,16535.0
2020-09-29 15:50:00,175.98,176.04,175.75,175.88,17007.0,159.608,159.6624,159.3994,159.5173,17007.0
2020-09-29 15:55:00,175.87,175.88,175.52,175.79,40567.0,159.5082,159.5173,159.1908,159.4356,40567.0
2020-09-30 09:30:00,174.48,175.54,173.6,175.54,62511.0,158.2475,159.2089,157.4494,159.2089,62511.0
2020-09-30 09:35:00,175.61,175.62,174.03,174.35,23267.0,159.2724,159.2815,157.8394,158.1296,23267.0
2020-09-30 09:40:00,174.26,175.24,173.86,175.21,30234.0,158.048,158.9368,157.6852,158.9096,30234.0
2020-09-30 09:45:00,175.07,175.1,173.91,174.01,104288.0,158.7826,158.8098,157.7305,157.8212,104288.0
2020-09-30 09:50:00,174.02,174.4,173.78,173.88,16788.0,157.8303,158.175,157.6126,157.7033,16788.0
2020-09-30 09:55:00,173.92,174.36,173.72,173.93,38441.0,157.7396,158.1387,157.5582,157.7487,38441.0
2020-09-30 10:00:00,173.87,175.09,173.74,175.09,15819.0,157.6943,158.8008,157.5764,158.8008,15819.0
2020-09-30 10:05:00,174.97,175.28,174.37,174.76,33747.0,158.6919,158.9731,158.1477,158.5015,33747.0
2020-09-30 10:10:00,174.7,174.75,174.25,174.56,14055.0,158.447,158.4924,158.0389,158.3201,14055.0
2020-09-30 10:15:00,174.58,174.79,174.31,174.32,39545.0,158.3382,158.5287,158.0933,158.1024,39545.0
2020-09-30 10:20:00,174.36,174.86,174.35,174.67,14552.0,158.1387,158.5922,158.1296,158.4198,14552.0
2020-09-30 10:25:00,174.54,174.54,173.67,173.92,23993.0,158.3019,158.3019,157.5129,157.7396,23993.0
2020-09-30 10:30:00,174.03,174.47,173.86,173.94,25521.0,157.8394,158.2384,157.6852,157.7578,25521.0
2020-09-30 10:35:00,174.01,174.27,173.95,174.2,6960.0,157.8212,158.0571,157.7668,157.9936,6960.0
2020-09-30 10:40:00,174.2,174.55,174.2,174.41,16700.0,157.9936,158.311,157.9936,158.184,16700.0
2020-09-30 10:45:00,174.41,175.34,174.41,174.89,8675.0,158.184,159.0275,158.184,158.6194,8675.0
2020-09-30 10:50:00,174.82,175.02,174.71,174.78,8549.0,158.5559,158.7373,158.4561,158.5196,8549.0
2020-09-30 10:55:00,174.86,174.92,174.46,174.53,5715.0,158.5922,158.6466,158.2294,158.2929,5715.0
2020-09-30 11:00:00,174.58,174.58,174.22,174.24,6587.0,158.3382,158.3382,158.0117,158.0298,6587.0
2020-09-30 11:05:00,174.29,174.38,173.93,174.09,11170.0,158.0752,158.1568,157.7487,157.8938,11170.0
2020-09-30 11:10:00,174.17,174.24,173.87,173.88,7437.0,157.9664,158.0298,157.6943,157.7033,7437.0
2020-09-30 11:15:00,173.92,174.21,173.87,174.16,13143.0,157.7396,158.0026,157.6943,157.9573,13143.0
2020-09-30 11:20:00,174.19,174.5,174.17,174.29,8634.0,157.9845,158.2657,157.9664,158.0752,8634.0
2020-09-30 11:25:00,174.27,174.61,174.24,174.32,10957.0,158.0571,158.3654,158.0298,158.1024,10957.0
2020-09-30 11:30:00,174.36,174.36,173.95,173.95,13016.0,158.1387,158.1387,157.7668,157.7668,13016.0
2020-09-30 11:35:00,173.91,174.24,173.81,174.02,34206.0,157.7305,158.0298,157.6398,157.8303,34206.0
2020-09-30 11:40:00,174.03,174.16,173.92,174.01,7091.0,157.8394,157.9573,157.7396,157.8212,7091.0
2020-09-30 11:45:00,173.94,174.0,173.87,174.0,13824.0,157.7578,157.8122,157.6943,157.8122,13824.0
2020-09-30 11:50:00,173.92,173.96,173.83,173.88,8051.0,157.7396,157.7759,157.658,157.7033,8051.0
2020-09-30 11:55:00,173.89,174.06,173.82,174.03,15734.0,157.7124,157.8666,157.6489,157.8394,15734.0
2020-09-30 12:00:00,174.07,174.26,174.01,174.26,3969.0,157.8757,158.048,157.8212,158.048,3969.0
2020-09-30 12:05:00,174.19,174.22,174.05,174.07,9522.0,157.9845,158.0117,157.8575,157.8757,9522.0
2020-09-30 12:10:00,174.13,174.15,173.9,173.93,13045.0,157.9301,157.9482,157.7215,157.7487,13045.0
2020-09-30 12:15:00,173.87,173.95,173.67,173.72,14604.0,157.6943,157.7668,157.5129,157.5582,14604.0
2020-09-30 12:20:00,173.76,174.01,173.76,173.93,13976.0,157.5945,157.8212,157.5945,157.7487,13976.0
2020-09-30 12:25:00,174.01,174.11,173.84,173.94,15461.0,157.8212,157.9119,157.6671,157.7578,15461.0
2020-09-30 12:30:00,174.01,174.06,173.8,173.85,10858.0,157.8212,157.8666,157.6308,157.6761,10858.0
2020-09-30 12:35:00,173.75,174.12,173.69,174.1,15013.0,157.5854,157.921,157.531,157.9029,15013.0
2020-09-30 12:40:00,174.06,174.06,173.78,173.78,26007.0,157.8666,157.8666,157.6126,157.6126,26007.0
2020-09-30 12:45:00,173.83,173.93,173.65,173.79,11741.0,157.658,157.7487,157.4947,157.6217,11741.0
2020-09-30 12:50:00,173.75,173.91,173.66,173.74,22206.0,157.5854,157.7305,157.5038,157.5764,22206.0
2020-09-30 12:55:00,173.75,173.92,173.74,173.85,6212.0,157.5854,157.7396,157.5764,157.6761,6212.0
2020-09-30 13:00:00,173.84,174.04,173.78,173.78,12403.0,157.6671,157.8484,157.6126,157.6126,12403.0
2020-09-30 13:05:00,173.81,174.04,173.81,173.9,9632.0,157.6398,157.8484,157.6398,157.7215,9632.0
2020-09-30 13:10:00,173.87,173.88,173.66,173.69,7689.0,157.6943,157.7033,157.5038,157.531,7689.0
2020-09-30 13:15:00,173.7,173.76,173.63,173.71,10130.0,157.5401,157.5945,157.4766,157.5492,10130.0
2020-09-30 13:20:00,173.69,173.94,173.6,173.89,16971.0,157.531,157.7578,157.4494,157.7124,16971.0
2020-09-30 13:25:00,173.89,173.91,173.7,173.7,8145.0,157.7124,157.7305,157.5401,157.5401,8145.0
2020-09-30 13:30:00,173.72,173.95,173.69,173.8,10309.0,157.5582,157.7668,157.531,157.6308,10309.0
2020-09-30 13:35:00,173.78,173.83,173.7,173.72,12451.0,157.6126,157.658,157.5401,157.5582,12451.0
2020-09-30 13:40:00,173.72,173.78,173.69,173.71,5564.0,157.5582,157.6126,157.531,157.5492,5564.0
2020-09-30 13:45:00,173.78,173.79,173.59,173.69,7025.0,157.6126,157.6217,157.4403,157.531,7025.0
2020-09-30 13:50:00,173.69,173.71,173.45,173.45,8214.0,157.531,157.5492,157.3133,157.3133,8214.0
2020-09-30 13:55:00,173.41,173.63,173.35,173.54,7615.0,157.2771,157.4766,157.2226,157.395,7615.0
2020-09-30 14:00:00,173.5,173.7,173.46,173.7,4743.0,157.3587,157.5401,157.3224,157.5401,4743.0
2020-09-30 14:05:00,173.67,173.69,173.56,173.61,7956.0,157.5129,157.531,157.4131,157.4585,7956.0
2020-09-30 14:10:00,173.59,173.81,173.55,173.81,6497.0,157.4403,157.6398,157.404,157.6398,6497.0
2020-09-30 14:15:00,173.83,173.83,173.64,173.65,17358.0,157.658,157.658,157.4857,157.4947,17358.0
2020-09-30 14:20:00,173.61,173.65,172.52,172.68,26247.0,157.4585,157.4947,156.4699,156.615,26247.0
2020-09-30 14:25:00,172.76,172.84,172.21,172.5,23996.0,156.6875,156.7601,156.1887,156.4517,23996.0
2020-09-30 14:30:00,172.5,172.5,171.88,172.06,24667.0,156.4517,156.4517,155.8894,156.0527,24667.0
2020-09-30 14:35:00,172.11,172.17,171.6,171.71,16594.0,156.098,156.1524,155.6355,155.7352,16594.0
2020-09-30 14:40:00,171.78,171.79,170.59,170.67,38979.0,155.7987,155.8078,154.7194,154.792,38979.0
2020-09-30 14:45:00,170.63,170.82,169.71,169.92,36855.0,154.7557,154.928,153.9213,154.1117,36855.0
2020-09-30 14:50:00,169.92,170.54,169.66,170.54,25322.0,154.1117,154.6741,153.8759,154.6741,25322.0
2020-09-30 14:55:00,170.38,170.92,169.87,170.9,29663.0,154.529,155.0187,154.0664,155.0006,29663.0
2020-09-30 15:00:00,170.77,171.3,170.4,170.55,27238.0,154.8827,155.3634,154.5471,154.6831,27238.0
2020-09-30 15:05:00,170.58,171.21,170.28,170.88,21665.0,154.7103,155.2817,154.4383,154.9824,21665.0
2020-09-30 15:10:00,170.85,170.91,169.42,169.42,41050.0,154.9552,155.0096,153.6583,153.6583,41050.0
2020-09-30 15:15:00,169.49,169.87,169.42,169.47,12364.0,153.7218,154.0664,153.6583,153.7036,12364.0
2020-09-30 15:20:00,169.47,169.5,168.43,168.58,59794.0,153.7036,153.7308,152.7604,152.8964,59794.0
2020-09-30 15:25:00,168.58,169.26,168.39,169.13,44249.0,152.8964,153.5132,152.7241,153.3952,44249.0
2020-09-30 15:30:00,169.13,169.88,168.9,169.43,62484.0,153.3952,154.0755,153.1866,153.6673,62484.0
2020-09-30 15:35:00,169.43,169.93,169.36,169.72,21808.0,153.6673,154.1208,153.6038,153.9304,21808.0
2020-09-30 15:40:00,169.7,170.0,169.46,169.86,26809.0,153.9122,154.1843,153.6945,154.0573,26809.0
2020-09-30 15:45:00,169.82,170.06,169.69,170.06,40563.0,154.0211,154.2387,153.9031,154.2387,40563.0
2020-09-30 15:50:00,170.02,170.34,169.98,170.05,43731.0,154.2024,154.4927,154.1662,154.2297,43731.0
2020-09-30 15:55:00,170.06,170.27,169.69,169.69,116926.0,154.2387,154.4292,153.9031,153.9031,116926.0
2020-10-01 09:30:00,172.0,172.8,171.47,172.14,82096.0,155.9982,156.7238,155.5175,156.1252,82096.0
2020-10-01 09:35:00,172.25,174.65,172.18,173.78,39179.0,156.225,158.4017,156.1615,157.6126,39179.0
2020-10-01 09:40:00,173.81,174.71,173.54,173.58,39226.0,157.6398,158.4561,157.395,157.4312,39226.0
2020-10-01 09:45:00,173.51,173.69,172.89,173.38,15691.0,157.3678,157.531,156.8054,157.2499,15691.0
2020-10-01 09:50:00,173.36,173.5,172.63,172.77,26034.0,157.2317,157.3587,156.5696,156.6966,26034.0
2020-10-01 09:55:00,172.88,173.74,172.85,172.85,21833.0,156.7964,157.5764,156.7692,156.7692,21833.0
2020-10-01 10:00:00,172.78,173.33,172.24,172.55,33755.0,156.7057,157.2045,156.2159,156.4971,33755.0
2020-10-01 10:05:00,172.43,172.62,171.83,172.0,26159.0,156.3882,156.5606,155.8441,155.9982,26159.0
2020-10-01 10:10:00,171.99,172.87,171.87,172.87,28641.0,155.9892,156.7873,155.8803,156.7873,28641.0
2020-10-01 10:15:00,172.79,173.04,172.59,172.77,16690.0,156.7147,156.9415,156.5333,156.6966,16690.0
2020-10-01 10:20:00,172.82,173.48,172.65,173.35,20823.0,156.742,157.3405,156.5878,157.2226,20823.0
2020-10-01 10:25:00,173.3,173.63,172.92,173.46,19099.0,157.1773,157.4766,156.8326,157.3224,19099.0
2020-10-01 10:30:00,173.46,173.93,173.29,173.88,18653.0,157.3224,157.7487,157.1682,157.7033,18653.0
2020-10-01 10:35:00,173.95,174.16,173.82,174.03,13351.0,157.7668,157.9573,157.6489,157.8394,13351.0
2020-10-01 10:40:00,173.99,174.68,173.96,174.62,20902.0,157.8031,158.4289,157.7759,158.3745,20902.0
2020-10-01 10:45:00,174.67,174.89,173.99,174.02,12250.0,158.4198,158.6194,157.8031,157.8303,12250.0
2020-10-01 10:50:00,174.1,174.19,173.62,173.75,23538.0,157.9029,157.9845,157.4675,157.5854,23538.0
2020-10-01 10:55:00,173.77,174.01,173.49,173.96,25494.0,157.6036,157.8212,157.3496,157.7759,25494.0
2020-10-01 11:00:00,174.02,174.69,173.57,174.62,19128.0,157.8303,158.438,157.4222,158.3745,19128.0
2020-10-01 11:05:00,174.64,174.75,174.35,174.64,8209.0,158.3926,158.4924,158.1296,158.3926,8209.0
2020-10-01 11:10:00,174.58,174.76,174.41,174.75,15532.0,158.3382,158.5015,158.184,158.4924,15532.0
2020-10-01 11:15:00,174.7,174.8,174.39,174.46,8273.0,158.447,158.5377,158.1659,158.2294,8273.0
2020-10-01 11:20:00,174.52,174.67,174.22,174.45,9258.0,158.2838,158.4198,158.0117,158.2203,9258.0
2020-10-01 11:25:00,174.39,174.62,174.28,174.44,5012.0,158.1659,158.3745,158.0661,158.2112,5012.0
2020-10-01 11:30:00,174.46,174.7,174.36,174.63,7737.0,158.2294,158.447,158.1387,158.3836,7737.0
2020-10-01 11:35:00,174.7,174.71,174.24,174.38,7117.0,158.447,158.4561,158.0298,158.1568,7117.0
2020-10-01 11:40:00,174.16,174.42,173.96,174.42,7822.0,157.9573,158.1931,157.7759,158.1931,7822.0
2020-10-01 11:45:00,174.41,174.59,174.22,174.43,5889.0,158.184,158.3473,158.0117,158.2022,5889.0
2020-10-01 11:50:00,174.34,174.72,174.22,174.72,5184.0,158.1205,158.4652,158.0117,158.4652,5184.0
2020-10-01 11:55:00,174.65,174.75,174.57,174.57,8218.0,158.4017,158.4924,158.3291,158.3291,8218.0
2020-10-01 12:00:00,174.54,174.59,174.36,174.51,7607.0,158.3019,158.3473,158.1387,158.2747,7607.0
2020-10-01 12:05:00,174.53,174.75,174.19,174.33,11006.0,158.2929,158.4924,157.9845,158.1115,11006.0
2020-10-01 12:10:00,174.36,174.36,173.91,173.92,11192.0,158.1387,158.1387,157.7305,157.7396,11192.0
2020-10-01 12:15:00,173.82,174.04,173.64,173.94,11219.0,157.6489,157.8484,157.4857,157.7578,11219.0
2020-10-01 12:20:00,173.92,174.23,173.82,174.19,8545.0,157.7396,158.0208,157.6489,157.9845,8545.0
2020-10-01 12:25:00,174.21,174.26,173.99,174.0,9476.0,158.0026,158.048,157.8031,157.8122,9476.0
2020-10-01 12:30:00,173.97,174.02,173.47,173.47,11407.0,157.785,157.8303,157.3315,157.3315,11407.0
2020-10-01 12:35:00,173.47,173.64,173.26,173.5,15444.0,157.3315,157.4857,157.141,157.3587,15444.0
2020-10-01 12:40:00,173.57,174.0,173.56,173.96,6358.0,157.4222,157.8122,157.4131,157.7759,6358.0
2020-10-01 12:45:00,173.98,174.03,173.73,173.84,11602.0,157.794,157.8394,157.5673,157.6671,11602.0
2020-10-01 12:50:00,173.81,173.85,173.43,173.47,4029.0,157.6398,157.6761,157.2952,157.3315,4029.0
2020-10-01 12:55:00,173.56,173.68,173.4,173.62,5526.0,157.4131,157.5219,157.268,157.4675,5526.0
2020-10-01 13:00:00,173.62,173.71,173.47,173.5,3897.0,157.4675,157.5492,157.3315,157.3587,3897.0
2020-10-01 13:05:00,173.47,173.77,173.41,173.7,4254.0,157.3315,157.6036,157.2771,157.5401,4254.0
2020-10-01 13:10:00,173.59,173.64,173.43,173.43,3800.0,157.4403,157.4857,157.2952,157.2952,3800.0
2020-10-01 13:15:00,173.47,173.47,173.14,173.15,17097.0,157.3315,157.3315,157.0322,157.0412,17097.0
2020-10-01 13:20:00,173.34,173.37,173.16,173.26,6369.0,157.2136,157.2408,157.0503,157.141,6369.0
2020-10-01 13:25:00,173.23,173.35,172.93,173.03,5812.0,157.1138,157.2226,156.8417,156.9324,5812.0
2020-10-01 13:30:00,173.02,173.04,172.78,172.97,7969.0,156.9233,156.9415,156.7057,156.878,7969.0
2020-10-01 13:35:00,172.9,173.27,172.88,173.02,5906.0,156.8145,157.1501,156.7964,156.9233,5906.0
2020-10-01 13:40:00,173.0,173.02,172.77,172.77,5229.0,156.9052,156.9233,156.6966,156.6966,5229.0
2020-10-01 13:45:00,172.86,172.9,172.52,172.65,7067.0,156.7782,156.8145,156.4699,156.5878,7067.0
2020-10-01 13:50:00,172.7,172.95,172.7,172.85,4294.0,156.6331,156.8599,156.6331,156.7692,4294.0
2020-10-01 13:55:00,172.85,173.02,172.36,172.65,5894.0,156.7692,156.9233,156.3247,156.5878,5894.0
2020-10-01 14:00:00,172.7,172.93,172.05,172.38,24174.0,156.6331,156.8417,156.0436,156.3429,24174.0
2020-10-01 14:05:00,172.49,172.57,172.03,172.17,13408.0,156.4427,156.5152,156.0254,156.1524,13408.0
2020-10-01 14:10:00,172.2,172.44,172.02,172.37,10282.0,156.1796,156.3973,156.0164,156.3338,10282.0
2020-10-01 14:15:00,172.21,172.46,172.13,172.4,10721.0,156.1887,156.4154,156.1161,156.361,10721.0
2020-10-01 14:20:00,172.37,172.96,172.29,172.75,12799.0,156.3338,156.8689,156.2613,156.6785,12799.0
2020-10-01 14:25:00,172.8,173.08,172.77,173.0,5851.0,156.7238,156.9778,156.6966,156.9052,5851.0
2020-10-01 14:30:00,173.06,173.13,172.78,172.8,6435.0,156.9596,157.0231,156.7057,156.7238,6435.0
2020-10-01 14:35:00,172.78,172.96,172.68,172.74,6737.0,156.7057,156.8689,156.615,156.6694,6737.0
2020-10-01 14:40:00,172.78,172.94,172.6,172.81,5520.0,156.7057,156.8508,156.5424,156.7329,5520.0
2020-10-01 14:45:00,172.71,172.85,172.56,172.73,5240.0,156.6422,156.7692,156.5061,156.6603,5240.0
2020-10-01 14:50:00,172.72,172.97,172.66,172.74,7887.0,156.6513,156.878,156.5968,156.6694,7887.0
2020-10-01 14:55:00,172.75,172.76,172.57,172.64,9321.0,156.6785,156.6875,156.5152,156.5787,9321.0
2020-10-01 15:00:00,172.7,173.03,172.63,172.93,11042.0,156.6331,156.9324,156.5696,156.8417,11042.0
2020-10-01 15:05:00,172.93,172.93,172.59,172.66,10810.0,156.8417,156.8417,156.5333,156.5968,10810.0
2020-10-01 15:10:00,172.73,172.81,172.58,172.59,10820.0,156.6603,156.7329,156.5243,156.5333,10820.0
2020-10-01 15:15:00,172.63,172.7,172.17,172.3,12487.0,156.5696,156.6331,156.1524,156.2703,12487.0
2020-10-01 15:20:00,172.3,172.36,172.03,172.19,11996.0,156.2703,156.3247,156.0254,156.1706,11996.0
2020-10-01 15:25:00,172.19,172.25,172.03,172.1,9456.0,156.1706,156.225,156.0254,156.0889,9456.0
2020-10-01 15:30:00,172.1,172.29,172.04,172.17,10268.0,156.0889,156.2613,156.0345,156.1524,10268.0
2020-10-01 15:35:00,172.21,172.61,172.15,172.42,12085.0,156.1887,156.5515,156.1343,156.3792,12085.0
2020-10-01 15:40:00,172.36,172.67,172.28,172.28,13953.0,156.3247,156.6059,156.2522,156.2522,13953.0
2020-10-01 15:45:00,172.28,172.6,172.28,172.59,22395.0,156.2522,156.5424,156.2522,156.5333,22395.0
2020-10-01 15:50:00,172.6,172.97,172.57,172.9,17543.0,156.5424,156.878,156.5152,156.8145,17543.0
2020-10-01 15:55:00,172.84,172.89,172.62,172.7,55531.0,156.7601,156.8054,156.5606,156.6331,55531.0
2020-10-02 09:30:00,170.7,171.11,170.3,171.11,21915.0,154.8192,155.191,154.4564,155.191,21915.0
2020-10-02 09:35:00,171.0,171.57,171.0,171.37,9208.0,155.0913,155.6082,155.0913,155.4268,9208.0
2020-10-02 09:40:00,171.11,171.5,170.96,171.11,10630.0,155.191,155.5448,155.055,155.191,10630.0
2020-10-02 09:45:00,171.11,171.53,170.43,170.5,10014.0,155.191,155.572,154.5743,154.6378,10014.0
2020-10-02 09:50:00,170.5,170.72,169.98,170.33,7108.0,154.6378,154.8373,154.1662,154.4836,7108.0
2020-10-02 09:55:00,170.3,170.87,170.11,170.84,3462.0,154.4564,154.9734,154.2841,154.9462,3462.0
2020-10-02 10:00:00,170.93,171.42,170.72,170.77,8323.0,155.0278,155.4722,154.8373,154.8827,8323.0
2020-10-02 10:05:00,170.73,171.01,170.6,170.83,4250.0,154.8464,155.1003,154.7285,154.9371,4250.0
2020-10-02 10:10:00,170.72,170.98,170.25,170.25,5892.0,154.8373,155.0731,154.411,154.411,5892.0
2020-10-02 10:15:00,170.24,170.65,170.15,170.38,4823.0,154.402,154.7738,154.3204,154.529,4823.0
2020-10-02 10:20:00,170.4,170.46,170.06,170.46,3223.0,154.5471,154.6015,154.2387,154.6015,3223.0
2020-10-02 10:25:00,170.32,170.92,170.26,170.65,2686.0,154.4745,155.0187,154.4201,154.7738,2686.0
2020-10-02 10:30:00,170.71,170.9,170.67,170.82,2604.0,154.8283,155.0006,154.792,154.928,2604.0
2020-10-02 10:35:00,170.93,170.93,170.46,170.47,3977.0,155.0278,155.0278,154.6015,154.6106,3977.0
2020-10-02 10:40:00,170.33,170.57,170.25,170.36,2358.0,154.4836,154.7013,154.411,154.5108,2358.0
2020-10-02 10:45:00,170.35,170.59,170.34,170.51,3351.0,154.5017,154.7194,154.4927,154.6469,3351.0
2020-10-02 10:50:00,170.56,170.78,170.49,170.6,4976.0,154.6922,154.8917,154.6287,154.7285,4976.0
2020-10-02 10:55:00,170.81,170.95,170.7,170.72,7425.0,154.9189,155.0459,154.8192,154.8373,7425.0
2020-10-02 11:00:00,170.73,170.73,170.17,170.26,6007.0,154.8464,154.8464,154.3385,154.4201,6007.0
2020-10-02 11:05:00,170.3,170.61,170.07,170.56,7328.0,154.4564,154.7376,154.2478,154.6922,7328.0
2020-10-02 11:10:00,170.5,170.84,170.5,170.78,4756.0,154.6378,154.9462,154.6378,154.8917,4756.0
2020-10-02 11:15:00,170.66,171.32,170.49,171.31,14671.0,154.7829,155.3815,154.6287,155.3724,14671.0
2020-10-02 11:20:00,171.25,171.5,171.24,171.46,3521.0,155.318,155.5448,155.3089,155.5085,3521.0
2020-10-02 11:25:00,171.54,171.82,171.45,171.69,5847.0,155.581,155.835,155.4994,155.7171,5847.0
2020-10-02 11:30:00,171.64,171.71,171.37,171.54,5265.0,155.6717,155.7352,155.4268,155.581,5265.0
2020-10-02 11:35:00,171.64,171.84,171.64,171.64,4147.0,155.6717,155.8531,155.6717,155.6717,4147.0
2020-10-02 11:40:00,171.63,171.71,171.49,171.49,8737.0,155.6627,155.7352,155.5357,155.5357,8737.0
2020-10-02 11:45:00,171.42,171.97,171.4,171.86,5643.0,155.4722,155.971,155.4541,155.8713,5643.0
2020-10-02 11:50:00,171.86,172.16,171.58,171.58,10952.0,155.8713,156.1434,155.6173,155.6173,10952.0
2020-10-02 11:55:00,171.57,171.64,170.85,170.97,12038.0,155.6082,155.6717,154.9552,155.0641,12038.0
2020-10-02 12:00:00,170.9,171.4,170.9,171.4,31155.0,155.0006,155.4541,155.0006,155.4541,31155.0
2020-10-02 12:05:00,171.5,172.21,171.44,172.15,14913.0,155.5448,156.1887,155.4903,156.1343,14913.0
2020-10-02 12:10:00,172.17,172.95,172.07,172.6,15510.0,156.1524,156.8599,156.0617,156.5424,15510.0
2020-10-02 12:15:00,172.57,172.85,172.26,172.74,10875.0,156.5152,156.7692,156.234,156.6694,10875.0
2020-10-02 12:20:00,172.71,173.24,172.6,172.94,6424.0,156.6422,157.1229,156.5424,156.8508,6424.0
2020-10-02 12:25:00,172.94,173.19,172.86,172.99,3881.0,156.8508,157.0775,156.7782,156.8961,3881.0
2020-10-02 12:30:00,173.09,173.23,172.93,173.18,3677.0,156.9868,157.1138,156.8417,157.0685,3677.0
2020-10-02 12:35:00,173.18,173.42,173.12,173.33,3447.0,157.0685,157.2861,157.014,157.2045,3447.0
2020-10-02 12:40:00,173.26,173.57,173.2,173.45,4183.0,157.141,157.4222,157.0866,157.3133,4183.0
2020-10-02 12:45:00,173.46,173.74,173.34,173.74,4847.0,157.3224,157.5764,157.2136,157.5764,4847.0
2020-10-02 12:50:00,173.64,173.7,173.21,173.27,9085.0,157.4857,157.5401,157.0957,157.1501,9085.0
2020-10-02 12:55:00,173.22,173.73,173.16,173.69,7091.0,157.1047,157.5673,157.0503,157.531,7091.0
2020-10-02 13:00:00,173.73,173.91,173.47,173.67,2854.0,157.5673,157.7305,157.3315,157.5129,2854.0
2020-10-02 13:05:00,173.62,173.94,173.62,173.94,1322.0,157.4675,157.7578,157.4675,157.7578,1322.0
2020-10-02 13:10:00,173.95,174.15,173.7,173.7,1987.0,157.7668,157.9482,157.5401,157.5401,1987.0
2020-10-02 13:15:00,173.84,173.9,173.65,173.78,3089.0,157.6671,157.7215,157.4947,157.6126,3089.0
2020-10-02 13:20:00,173.74,173.84,173.69,173.82,2332.0,157.5764,157.6671,157.531,157.6489,2332.0
2020-10-02 13:25:00,173.99,173.99,173.61,173.61,4500.0,157.8031,157.8031,157.4585,157.4585,4500.0
2020-10-02 13:30:00,173.47,173.52,173.06,173.07,4587.0,157.3315,157.3768,156.9596,156.9687,4587.0
2020-10-02 13:35:00,173.0,173.26,172.99,173.0,1690.0,156.9052,157.141,156.8961,156.9052,1690.0
2020-10-02 13:40:00,173.06,173.06,172.29,172.34,6714.0,156.9596,156.9596,156.2613,156.3066,6714.0
2020-10-02 13:45:00,172.29,172.34,171.97,171.98,10394.0,156.2613,156.3066,155.971,155.9801,10394.0
2020-10-02 13:50:00,172.01,172.25,172.01,172.25,2097.0,156.0073,156.225,156.0073,156.225,2097.0
2020-10-02 13:55:00,172.05,172.19,171.99,172.19,7041.0,156.0436,156.1706,155.9892,156.1706,7041.0
2020-10-02 14:00:00,172.25,172.42,172.24,172.35,2047.0,156.225,156.3792,156.2159,156.3157,2047.0
2020-10-02 14:05:00,172.4,172.63,172.39,172.6,3801.0,156.361,156.5696,156.352,156.5424,3801.0
2020-10-02 14:10:00,172.71,172.99,172.65,172.98,3932.0,156.6422,156.8961,156.5878,156.8871,3932.0
2020-10-02 14:15:00,173.04,173.24,172.87,173.11,13417.0,156.9415,157.1229,156.7873,157.005,13417.0
2020-10-02 14:20:00,173.2,173.28,173.04,173.28,3162.0,157.0866,157.1592,156.9415,157.1592,3162.0
2020-10-02 14:25:00,173.28,173.34,172.99,173.09,5268.0,157.1592,157.2136,156.8961,156.9868,5268.0
2020-10-02 14:30:00,173.16,173.41,173.1,173.39,4233.0,157.0503,157.2771,156.9959,157.2589,4233.0
2020-10-02 14:35:00,173.39,173.56,173.33,173.39,4729.0,157.2589,157.4131,157.2045,157.2589,4729.0
2020-10-02 14:40:00,173.39,173.41,173.23,173.27,3362.0,157.2589,157.2771,157.1138,157.1501,3362.0
2020-10-02 14:45:00,173.24,173.36,173.11,173.23,4542.0,157.1229,157.2317,157.005,157.1138,4542.0
2020-10-02 14:50:00,173.2,173.2,172.89,172.89,3620.0,157.0866,157.0866,156.8054,156.8054,3620.0
2020-10-02 14:55:00,172.9,173.11,172.68,172.9,6351.0,156.8145,157.005,156.615,156.8145,6351.0
2020-10-02 15:00:00,172.84,172.98,172.61,172.77,5126.0,156.7601,156.8871,156.5515,156.6966,5126.0
2020-10-02 15:05:00,172.72,172.77,172.57,172.64,2189.0,156.6513,156.6966,156.5152,156.5787,2189.0
2020-10-02 15:10:00,172.55,172.78,172.23,172.57,9406.0,156.4971,156.7057,156.2068,156.5152,9406.0
2020-10-02 15:15:00,172.52,172.94,172.5,172.82,2477.0,156.4699,156.8508,156.4517,156.742,2477.0
2020-10-02 15:20:00,172.82,173.0,172.73,172.94,4135.0,156.742,156.9052,156.6603,156.8508,4135.0
2020-10-02 15:25:00,173.05,173.13,172.95,173.04,4913.0,156.9506,157.0231,156.8599,156.9415,4913.0
2020-10-02 15:30:00,173.08,173.54,172.96,173.41,6505.0,156.9778,157.395,156.8689,157.2771,6505.0
2020-10-02 15:35:00,173.29,173.47,173.27,173.38,6996.0,157.1682,157.3315,157.1501,157.2499,6996.0
2020-10-02 15:40:00,173.39,173.46,173.21,173.39,9312.0,157.2589,157.3224,157.0957,157.2589,9312.0
2020-10-02 15:45:00,173.41,173.41,173.16,173.34,20125.0,157.2771,157.2771,157.0503,157.2136,20125.0
2020-10-02 15:50:00,173.44,173.58,173.27,173.42,21332.0,157.3043,157.4312,157.1501,157.2861,21332.0
2020-10-02 15:55:00,173.45,173.46,173.06,173.17,27832.0,157.3133,157.3224,156.9596,157.0594,27832.0
2020-10-05 09:30:00,174.41,174.54,173.31,173.48,14595.0,158.184,158.3019,157.1864,157.3405,14595.0
2020-10-05 09:35:00,173.39,173.59,172.46,172.66,11839.0,157.2589,157.4403,156.4154,156.5968,11839.0
2020-10-05 09:40:00,172.75,173.97,172.65,173.95,6635.0,156.6785,157.785,156.5878,157.7668,6635.0
2020-10-05 09:45:00,173.95,173.95,173.42,173.78,15931.0,157.7668,157.7668,157.2861,157.6126,15931.0
2020-10-05 09:50:00,173.91,173.98,173.41,173.42,10133.0,157.7305,157.794,157.2771,157.2861,10133.0
2020-10-05 09:55:00,173.45,173.49,172.94,173.22,15258.0,157.3133,157.3496,156.8508,157.1047,15258.0
2020-10-05 10:00:00,173.29,173.57,173.15,173.49,7238.0,157.1682,157.4222,157.0412,157.3496,7238.0
2020-10-05 10:05:00,173.63,173.8,173.46,173.52,2512.0,157.4766,157.6308,157.3224,157.3768,2512.0
2020-10-05 10:10:00,173.44,173.49,173.26,173.49,3913.0,157.3043,157.3496,157.141,157.3496,3913.0
2020-10-05 10:15:00,173.42,173.9,173.42,173.9,4801.0,157.2861,157.7215,157.2861,157.7215,4801.0
2020-10-05 10:20:00,173.89,174.3,173.85,174.3,5979.0,157.7124,158.0843,157.6761,158.0843,5979.0
2020-10-05 10:25:00,174.31,174.32,173.73,173.86,5901.0,158.0933,158.1024,157.5673,157.6852,5901.0
2020-10-05 10:30:00,173.87,174.25,173.87,174.16,3958.0,157.6943,158.0389,157.6943,157.9573,3958.0
2020-10-05 10:35:00,174.09,174.21,174.0,174.2,3472.0,157.8938,158.0026,157.8122,157.9936,3472.0
2020-10-05 10:40:00,174.16,174.69,174.15,174.63,3291.0,157.9573,158.438,157.9482,158.3836,3291.0
2020-10-05 10:45:00,174.57,174.87,174.41,174.86,8535.0,158.3291,158.6012,158.184,158.5922,8535.0
2020-10-05 10:50:00,174.89,174.94,174.78,174.82,3039.0,158.6194,158.6647,158.5196,158.5559,3039.0
2020-10-05 10:55:00,174.84,175.09,174.75,175.05,3010.0,158.574,158.8008,158.4924,158.7645,3010.0
2020-10-05 11:00:00,175.05,175.49,175.01,175.41,4119.0,158.7645,159.1636,158.7282,159.091,4119.0
2020-10-05 11:05:00,175.37,175.37,175.07,175.21,4598.0,159.0547,159.0547,158.7826,158.9096,4598.0
2020-10-05 11:10:00,175.11,175.12,174.79,175.04,5920.0,158.8189,158.828,158.5287,158.7554,5920.0
2020-10-05 11:15:00,175.12,175.87,175.12,175.37,8987.0,158.828,159.5082,158.828,159.0547,8987.0
2020-10-05 11:20:00,175.54,175.54,175.08,175.2,4948.0,159.2089,159.2089,158.7917,158.9005,4948.0
2020-10-05 11:25:00,175.15,175.37,174.88,175.13,6105.0,158.8552,159.0547,158.6103,158.837,6105.0
2020-10-05 11:30:00,175.02,175.02,174.67,174.77,2619.0,158.7373,158.7373,158.4198,158.5105,2619.0
2020-10-05 11:35:00,174.77,174.88,174.6,174.83,4016.0,158.5105,158.6103,158.3564,158.565,4016.0
2020-10-05 11:40:00,174.84,175.04,174.84,174.89,2530.0,158.574,158.7554,158.574,158.6194,2530.0
2020-10-05 11:45:00,174.93,174.95,174.7,174.76,2399.0,158.6557,158.6738,158.447,158.5015,2399.0
2020-10-05 11:50:00,174.68,174.85,174.68,174.82,1629.0,158.4289,158.5831,158.4289,158.5559,1629.0
2020-10-05 11:55:00,174.6,174.76,174.45,174.53,7733.0,158.3564,158.5015,158.2203,158.2929,7733.0
2020-10-05 12:00:00,174.48,174.62,174.31,174.31,4607.0,158.2475,158.3745,158.0933,158.0933,4607.0
2020-10-05 12:05:00,174.31,174.32,174.21,174.22,2248.0,158.0933,158.1024,158.0026,158.0117,2248.0
2020-10-05 12:10:00,174.22,174.34,174.16,174.34,2077.0,158.0117,158.1205,157.9573,158.1205,2077.0
2020-10-05 12:15:00,174.34,174.34,174.11,174.11,2780.0,158.1205,158.1205,157.9119,157.9119,2780.0
2020-10-05 12:20:00,174.17,174.21,174.07,174.18,3595.0,157.9664,158.0026,157.8757,157.9754,3595.0
2020-10-05 12:25:00,174.12,174.24,174.04,174.19,2304.0,157.921,158.0298,157.8484,157.9845,2304.0
2020-10-05 12:30:00,174.16,174.19,174.05,174.13,1721.0,157.9573,157.9845,157.8575,157.9301,1721.0
2020-10-05 12:35:00,174.13,174.19,174.06,174.11,2090.0,157.9301,157.9845,157.8666,157.9119,2090.0
2020-10-05 12:40:00,174.16,174.16,174.0,174.14,2315.0,157.9573,157.9573,157.8122,157.9391,2315.0
2020-10-05 12:45:00,174.12,174.13,173.99,174.0,3035.0,157.921,157.9301,157.8031,157.8122,3035.0
2020-10-05 12:50:00,174.0,174.09,173.98,174.0,4488.0,157.8122,157.8938,157.794,157.8122,4488.0
2020-10-05 12:55:00,174.02,174.08,173.98,174.0,3166.0,157.8303,157.8847,157.794,157.8122,3166.0
2020-10-05 13:00:00,174.05,174.07,173.97,173.98,7589.0,157.8575,157.8757,157.785,157.794,7589.0
2020-10-05 13:05:00,173.98,174.07,173.91,174.07,17182.0,157.794,157.8757,157.7305,157.8757,17182.0
2020-10-05 13:10:00,174.03,174.11,173.99,174.06,2528.0,157.8394,157.9119,157.8031,157.8666,2528.0
2020-10-05 13:15:00,174.02,174.17,173.97,174.08,7482.0,157.8303,157.9664,157.785,157.8847,7482.0
2020-10-05 13:20:00,174.03,174.05,173.97,174.0,5480.0,157.8394,157.8575,157.785,157.8122,5480.0
2020-10-05 13:25:00,173.97,174.06,173.97,174.06,2142.0,157.785,157.8666,157.785,157.8666,2142.0
2020-10-05 13:30:00,174.08,174.3,174.08,174.19,2171.0,157.8847,158.0843,157.8847,157.9845,2171.0
2020-10-05 13:35:00,174.11,174.2,174.0,174.0,2224.0,157.9119,157.9936,157.8122,157.8122,2224.0
2020-10-05 13:40:00,174.04,174.1,174.0,174.03,4243.0,157.8484,157.9029,157.8122,157.8394,4243.0
2020-10-05 13:45:00,174.03,174.07,173.96,174.0,8948.0,157.8394,157.8757,157.7759,157.8122,8948.0
2020-10-05 13:50:00,173.99,174.11,173.97,174.01,6055.0,157.8031,157.9119,157.785,157.8212,6055.0
2020-10-05 13:55:00,174.03,174.04,173.86,173.86,7754.0,157.8394,157.8484,157.6852,157.6852,7754.0
2020-10-05 14:00:00,173.78,174.05,173.7,174.04,8155.0,157.6126,157.8575,157.5401,157.8484,8155.0
2020-10-05 14:05:00,174.04,174.08,173.96,174.0,3791.0,157.8484,157.8847,157.7759,157.8122,3791.0
2020-10-05 14:10:00,174.0,174.08,173.95,174.08,2853.0,157.8122,157.8847,157.7668,157.8847,2853.0
2020-10-05 14:15:00,174.0,174.12,173.99,174.12,2519.0,157.8122,157.921,157.8031,157.921,2519.0
2020-10-05 14:20:00,174.05,174.11,173.98,174.11,3720.0,157.8575,157.9119,157.794,157.9119,3720.0
2020-10-05 14:25:00,174.05,174.08,173.81,173.95,10168.0,157.8575,157.8847,157.6398,157.7668,10168.0
2020-10-05 14:30:00,173.95,174.24,173.94,174.17,2122.0,157.7668,158.0298,157.7578,157.9664,2122.0
2020-10-05 14:35:00,174.11,174.21,174.0,174.0,4434.0,157.9119,158.0026,157.8122,157.8122,4434.0
2020-10-05 14:40:00,173.99,174.25,173.99,174.2,2504.0,157.8031,158.0389,157.8031,157.9936,2504.0
2020-10-05 14:45:00,174.15,174.16,174.08,174.08,1860.0,157.9482,157.9573,157.8847,157.8847,1860.0
2020-10-05 14:50:00,174.05,174.17,173.95,174.13,6925.0,157.8575,157.9664,157.7668,157.9301,6925.0
2020-10-05 14:55:00,174.13,174.33,174.12,174.33,3404.0,157.9301,158.1115,157.921,158.1115,3404.0
2020-10-05 15:00:00,174.3,174.42,174.23,174.4,1824.0,158.0843,158.1931,158.0208,158.175,1824.0
2020-10-05 15:05:00,174.38,174.54,174.23,174.53,4713.0,158.1568,158.3019,158.0208,158.2929,4713.0
2020-10-05 15:10:00,174.43,174.55,174.4,174.46,5189.0,158.2022,158.311,158.175,158.2294,5189.0
2020-10-05 15:15:00,174.48,174.61,174.39,174.52,4085.0,158.2475,158.3654,158.1659,158.2838,4085.0
2020-10-05 15:20:00,174.47,174.51,174.44,174.47,2863.0,158.2384,158.2747,158.2112,158.2384,2863.0
2020-10-05 15:25:00,174.51,174.64,174.51,174.54,6392.0,158.2747,158.3926,158.2747,158.3019,6392.0
2020-10-05 15:30:00,174.58,174.59,174.41,174.42,4053.0,158.3382,158.3473,158.184,158.1931,4053.0
2020-10-05 15:35:00,174.42,174.66,174.41,174.62,8045.0,158.1931,158.4108,158.184,158.3745,8045.0
2020-10-05 15:40:00,174.62,174.69,174.22,174.22,6265.0,158.3745,158.438,158.0117,158.0117,6265.0
2020-10-05 15:45:00,174.35,174.52,174.17,174.38,9714.0,158.1296,158.2838,157.9664,158.1568,9714.0
2020-10-05 15:50:00,174.35,174.51,174.26,174.34,14192.0,158.1296,158.2747,158.048,158.1205,14192.0
2020-10-05 15:55:00,174.34,174.56,174.24,174.46,39744.0,158.1205,158.3201,158.0298,158.2294,39744.0
2020-10-06 09:30:00,175.64,175.99,174.61,175.03,15805.0,159.2996,159.617,158.3654,158.7463,15805.0
2020-10-06 09:35:00,175.13,175.15,174.72,175.09,2172.0,158.837,158.8552,158.4652,158.8008,2172.0
2020-10-06 09:40:00,174.96,175.29,174.72,175.29,2500.0,158.6829,158.9822,158.4652,158.9822,2500.0
2020-10-06 09:45:00,175.58,175.71,175.29,175.36,3057.0,159.2452,159.3631,158.9822,159.0456,3057.0
2020-10-06 09:50:00,175.22,175.61,175.22,175.25,4204.0,158.9187,159.2724,158.9187,158.9459,4204.0
2020-10-06 09:55:00,175.38,175.38,174.87,175.01,5227.0,159.0638,159.0638,158.6012,158.7282,5227.0
2020-10-06 10:00:00,174.93,175.21,174.8,175.13,2546.0,158.6557,158.9096,158.5377,158.837,2546.0
2020-10-06 10:05:00,175.08,175.13,174.8,174.9,2768.0,158.7917,158.837,158.5377,158.6284,2768.0
2020-10-06 10:10:00,174.77,174.98,174.5,174.88,3969.0,158.5105,158.701,158.2657,158.6103,3969.0
2020-10-06 10:15:00,174.88,175.5,174.88,175.48,5176.0,158.6103,159.1726,158.6103,159.1545,5176.0
2020-10-06 10:20:00,175.42,175.5,175.31,175.38,2532.0,159.1001,159.1726,159.0003,159.0638,2532.0
2020-10-06 10:25:00,175.41,175.46,175.08,175.22,2036.0,159.091,159.1363,158.7917,158.9187,2036.0
2020-10-06 10:30:00,175.23,175.23,174.89,175.15,3788.0,158.9277,158.9277,158.6194,158.8552,3788.0
2020-10-06 10:35:00,175.01,175.25,174.95,175.25,4516.0,158.7282,158.9459,158.6738,158.9459,4516.0
2020-10-06 10:40:00,175.31,175.33,174.62,174.62,6009.0,159.0003,159.0184,158.3745,158.3745,6009.0
2020-10-06 10:45:00,174.62,174.63,174.4,174.5,4204.0,158.3745,158.3836,158.175,158.2657,4204.0
2020-10-06 10:50:00,174.49,174.84,174.49,174.61,3237.0,158.2566,158.574,158.2566,158.3654,3237.0
2020-10-06 10:55:00,174.61,174.79,174.54,174.69,2249.0,158.3654,158.5287,158.3019,158.438,2249.0
2020-10-06 11:00:00,174.62,174.94,174.6,174.94,3206.0,158.3745,158.6647,158.3564,158.6647,3206.0
2020-10-06 11:05:00,174.94,175.04,174.83,174.97,2363.0,158.6647,158.7554,158.565,158.6919,2363.0
2020-10-06 11:10:00,174.82,174.92,174.58,174.6,2700.0,158.5559,158.6466,158.3382,158.3564,2700.0
2020-10-06 11:15:00,174.54,174.54,174.12,174.13,3258.0,158.3019,158.3019,157.921,157.9301,3258.0
2020-10-06 11:20:00,174.2,174.38,174.13,174.34,5979.0,157.9936,158.1568,157.9301,158.1205,5979.0
2020-10-06 11:25:00,174.39,174.63,174.34,174.57,2929.0,158.1659,158.3836,158.1205,158.3291,2929.0
2020-10-06 11:30:00,174.69,174.69,174.39,174.52,2973.0,158.438,158.438,158.1659,158.2838,2973.0
2020-10-06 11:35:00,174.67,174.67,174.5,174.62,1060.0,158.4198,158.4198,158.2657,158.3745,1060.0
2020-10-06 11:40:00,174.55,174.63,174.4,174.51,9518.0,158.311,158.3836,158.175,158.2747,9518.0
2020-10-06 11:45:00,174.53,174.76,174.53,174.7,3260.0,158.2929,158.5015,158.2929,158.447,3260.0
2020-10-06 11:50:00,174.6,174.67,174.41,174.67,5920.0,158.3564,158.4198,158.184,158.4198,5920.0
2020-10-06 11:55:00,174.74,174.88,174.69,174.81,4967.0,158.4833,158.6103,158.438,158.5468,4967.0
2020-10-06 12:00:00,174.81,174.99,174.69,174.85,4774.0,158.5468,158.7101,158.438,158.5831,4774.0
2020-10-06 12:05:00,174.81,175.02,174.74,175.02,1850.0,158.5468,158.7373,158.4833,158.7373,1850.0
2020-10-06 12:10:00,174.96,175.09,174.95,175.09,5828.0,158.6829,158.8008,158.6738,158.8008,5828.0
2020-10-06 12:15:00,174.99,175.13,174.95,175.13,3115.0,158.7101,158.837,158.6738,158.837,3115.0
2020-10-06 12:20:00,175.07,175.23,175.07,175.07,2304.0,158.7826,158.9277,158.7826,158.7826,2304.0
2020-10-06 12:25:00,175.07,175.21,175.05,175.21,1200.0,158.7826,158.9096,158.7645,158.9096,1200.0
2020-10-06 12:30:00,175.18,175.56,175.12,175.55,4118.0,158.8824,159.227,158.828,159.218,4118.0
2020-10-06 12:35:00,175.56,175.91,175.46,175.83,4788.0,159.227,159.5445,159.1363,159.4719,4788.0
2020-10-06 12:40:00,175.89,176.08,175.84,175.85,5716.0,159.5263,159.6987,159.481,159.4901,5716.0
2020-10-06 12:45:00,175.92,175.99,175.88,175.98,900.0,159.5535,159.617,159.5173,159.608,900.0
2020-10-06 12:50:00,176.03,176.25,175.99,176.0,6423.0,159.6533,159.8528,159.617,159.6261,6423.0
2020-10-06 12:55:00,176.02,176.22,176.02,176.19,3423.0,159.6442,159.8256,159.6442,159.7984,3423.0
2020-10-06 13:00:00,176.23,176.3,176.12,176.3,4360.0,159.8347,159.8982,159.7349,159.8982,4360.0
2020-10-06 13:05:00,176.31,176.56,176.31,176.55,1300.0,159.9073,160.134,159.9073,160.1249,1300.0
2020-10-06 13:10:00,176.54,176.89,176.42,176.89,7188.0,160.1159,160.4333,160.007,160.4333,7188.0
2020-10-06 13:15:00,176.88,177.03,176.78,176.93,6741.0,160.4242,160.5603,160.3335,160.4696,6741.0
2020-10-06 13:20:00,176.97,177.33,176.96,177.3,10945.0,160.5059,160.8324,160.4968,160.8052,10945.0
2020-10-06 13:25:00,177.32,177.32,176.93,176.93,9609.0,160.8233,160.8233,160.4696,160.4696,9609.0
2020-10-06 13:30:00,176.9,176.91,176.73,176.79,1916.0,160.4424,160.4514,160.2882,160.3426,1916.0
2020-10-06 13:35:00,176.79,176.84,176.63,176.64,2683.0,160.3426,160.388,160.1975,160.2066,2683.0
2020-10-06 13:40:00,176.7,177.0,176.6,176.6,5524.0,160.261,160.5331,160.1703,160.1703,5524.0
2020-10-06 13:45:00,176.52,176.52,176.18,176.18,3839.0,160.0977,160.0977,159.7894,159.7894,3839.0
2020-10-06 13:50:00,176.28,176.3,176.0,176.05,5246.0,159.8801,159.8982,159.6261,159.6715,5246.0
2020-10-06 13:55:00,176.15,176.32,176.14,176.21,3698.0,159.7621,159.9163,159.7531,159.8166,3698.0
2020-10-06 14:00:00,176.18,176.26,176.09,176.09,1470.0,159.7894,159.8619,159.7077,159.7077,1470.0
2020-10-06 14:05:00,176.15,176.29,176.0,176.0,3953.0,159.7621,159.8891,159.6261,159.6261,3953.0
2020-10-06 14:10:00,176.02,176.35,175.94,176.31,6995.0,159.6442,159.9435,159.5717,159.9073,6995.0
2020-10-06 14:15:00,176.35,176.51,176.35,176.41,3858.0,159.9435,160.0887,159.9435,159.998,3858.0
2020-10-06 14:20:00,176.43,176.72,176.43,176.68,3051.0,160.0161,160.2791,160.0161,160.2428,3051.0
2020-10-06 14:25:00,176.74,176.74,176.64,176.68,1762.0,160.2973,160.2973,160.2066,160.2428,1762.0
2020-10-06 14:30:00,176.8,176.93,176.74,176.9,2694.0,160.3517,160.4696,160.2973,160.4424,2694.0
2020-10-06 14:35:00,176.87,177.09,176.83,176.9,5147.0,160.4152,160.6147,160.3789,160.4424,5147.0
2020-10-06 14:40:00,176.9,177.17,176.9,177.17,1487.0,160.4424,160.6873,160.4424,160.6873,1487.0
2020-10-06 14:45:00,177.12,177.12,176.43,176.44,6111.0,160.6419,160.6419,160.0161,160.0252,6111.0
2020-10-06 14:50:00,176.18,176.18,174.81,175.0,33251.0,159.7894,159.7894,158.5468,158.7191,33251.0
2020-10-06 14:55:00,175.13,175.45,174.15,174.97,19580.0,158.837,159.1273,157.9482,158.6919,19580.0
2020-10-06 15:00:00,174.9,175.29,174.71,174.99,29453.0,158.6284,158.9822,158.4561,158.7101,29453.0
2020-10-06 15:05:00,174.59,174.83,174.19,174.83,8757.0,158.3473,158.565,157.9845,158.565,8757.0
2020-10-06 15:10:00,174.77,175.17,174.63,174.74,28012.0,158.5105,158.8733,158.3836,158.4833,28012.0
2020-10-06 15:15:00,174.67,174.75,174.38,174.42,6107.0,158.4198,158.4924,158.1568,158.1931,6107.0
2020-10-06 15:20:00,174.47,174.58,174.24,174.52,9659.0,158.2384,158.3382,158.0298,158.2838,9659.0
2020-10-06 15:25:00,174.46,174.9,174.37,174.72,15781.0,158.2294,158.6284,158.1477,158.4652,15781.0
2020-10-06 15:30:00,174.72,175.4,174.71,175.34,10657.0,158.4652,159.0819,158.4561,159.0275,10657.0
2020-10-06 15:35:00,175.33,175.33,174.67,174.72,12001.0,159.0184,159.0184,158.4198,158.4652,12001.0
2020-10-06 15:40:00,174.77,175.11,174.7,174.95,19853.0,158.5105,158.8189,158.447,158.6738,19853.0
2020-10-06 15:45:00,174.71,174.95,174.02,174.31,22184.0,158.4561,158.6738,157.8303,158.0933,22184.0
2020-10-06 15:50:00,174.17,174.17,173.65,174.14,40384.0,157.9664,157.9664,157.4947,157.9391,40384.0
2020-10-06 15:55:00,174.2,174.45,173.92,173.95,46140.0,157.9936,158.2203,157.7396,157.7668,46140.0
2020-10-07 09:30:00,174.88,176.18,174.88,175.89,14303.0,158.6103,159.7894,158.6103,159.5263,14303.0
2020-10-07 09:35:00,176.03,176.63,175.96,176.13,4771.0,159.6533,160.1975,159.5898,159.744,4771.0
2020-10-07 09:40:00,176.14,176.56,175.87,176.43,4452.0,159.7531,160.134,159.5082,160.0161,4452.0
2020-10-07 09:45:00,176.44,176.56,176.14,176.45,2748.0,160.0252,160.134,159.7531,160.0342,2748.0
2020-10-07 09:50:00,176.4,176.8,176.14,176.76,2776.0,159.9889,160.3517,159.7531,160.3154,2776.0
2020-10-07 09:55:00,176.76,176.95,176.17,176.18,11940.0,160.3154,160.4877,159.7803,159.7894,11940.0
2020-10-07 10:00:00,176.21,176.21,175.56,176.05,13543.0,159.8166,159.8166,159.227,159.6715,13543.0
2020-10-07 10:05:00,176.14,176.25,175.81,176.16,6615.0,159.7531,159.8528,159.4538,159.7712,6615.0
2020-10-07 10:10:00,176.16,176.69,175.99,176.59,5966.0,159.7712,160.2519,159.617,160.1612,5966.0
2020-10-07 10:15:00,176.69,177.04,176.62,176.97,3296.0,160.2519,160.5693,160.1884,160.5059,3296.0
2020-10-07 10:20:00,176.96,177.32,176.92,177.3,6745.0,160.4968,160.8233,160.4605,160.8052,6745.0
2020-10-07 10:25:00,177.34,177.39,176.91,176.91,4332.0,160.8414,160.8868,160.4514,160.4514,4332.0
2020-10-07 10:30:00,177.07,177.37,177.04,177.11,3571.0,160.5966,160.8686,160.5693,160.6328,3571.0
2020-10-07 10:35:00,177.18,177.36,177.06,177.15,4560.0,160.6963,160.8596,160.5875,160.6691,4560.0
2020-10-07 10:40:00,177.23,177.3,176.8,176.84,2564.0,160.7417,160.8052,160.3517,160.388,2564.0
2020-10-07 10:45:00,176.95,177.09,176.65,176.83,3421.0,160.4877,160.6147,160.2156,160.3789,3421.0
2020-10-07 10:50:00,176.84,176.94,176.68,176.68,2728.0,160.388,160.4787,160.2428,160.2428,2728.0
2020-10-07 10:55:00,176.67,176.74,176.32,176.32,6110.0,160.2338,160.2973,159.9163,159.9163,6110.0
2020-10-07 11:00:00,176.25,176.26,175.9,175.97,8556.0,159.8528,159.8619,159.5354,159.5989,8556.0
2020-10-07 11:05:00,175.96,176.09,175.83,175.94,4516.0,159.5898,159.7077,159.4719,159.5717,4516.0
2020-10-07 11:10:00,175.91,176.12,175.88,175.94,6491.0,159.5445,159.7349,159.5173,159.5717,6491.0
2020-10-07 11:15:00,175.98,175.98,175.6,175.63,5824.0,159.608,159.608,159.2633,159.2905,5824.0
2020-10-07 11:20:00,175.58,175.73,175.16,175.43,9273.0,159.2452,159.3812,158.8643,159.1091,9273.0
2020-10-07 11:25:00,175.38,175.48,175.14,175.24,5467.0,159.0638,159.1545,158.8461,158.9368,5467.0
2020-10-07 11:30:00,175.29,175.37,175.04,175.27,4015.0,158.9822,159.0547,158.7554,158.964,4015.0
2020-10-07 11:35:00,175.27,175.38,175.09,175.38,3199.0,158.964,159.0638,158.8008,159.0638,3199.0
2020-10-07 11:40:00,175.4,175.71,175.37,175.7,1670.0,159.0819,159.3631,159.0547,159.354,1670.0
2020-10-07 11:45:00,175.81,175.81,175.57,175.75,1660.0,159.4538,159.4538,159.2361,159.3994,1660.0
2020-10-07 11:50:00,175.7,175.7,175.5,175.58,4111.0,159.354,159.354,159.1726,159.2452,4111.0
2020-10-07 11:55:00,175.45,175.57,175.18,175.26,2458.0,159.1273,159.2361,158.8824,158.9549,2458.0
2020-10-07 12:00:00,175.23,175.44,175.18,175.18,2904.0,158.9277,159.1182,158.8824,158.8824,2904.0
2020-10-07 12:05:00,175.13,175.26,175.0,175.25,8212.0,158.837,158.9549,158.7191,158.9459,8212.0
2020-10-07 12:10:00,175.19,175.31,174.88,174.88,15548.0,158.8915,159.0003,158.6103,158.6103,15548.0
2020-10-07 12:15:00,174.89,175.49,174.8,175.49,12381.0,158.6194,159.1636,158.5377,159.1636,12381.0
2020-10-07 12:20:00,175.61,175.72,175.57,175.69,2013.0,159.2724,159.3722,159.2361,159.3449,2013.0
2020-10-07 12:25:00,175.67,175.71,175.18,175.27,9317.0,159.3268,159.3631,158.8824,158.964,9317.0
2020-10-07 12:30:00,175.27,175.32,175.15,175.19,1940.0,158.964,159.0094,158.8552,158.8915,1940.0
2020-10-07 12:35:00,175.27,175.46,175.13,175.28,22371.0,158.964,159.1363,158.837,158.9731,22371.0
2020-10-07 12:40:00,175.19,175.33,175.19,175.28,1777.0,158.8915,159.0184,158.8915,158.9731,1777.0
2020-10-07 12:45:00,175.21,175.34,175.21,175.31,3265.0,158.9096,159.0275,158.9096,159.0003,3265.0
2020-10-07 12:50:00,175.24,175.24,175.1,175.2,2530.0,158.9368,158.9368,158.8098,158.9005,2530.0
2020-10-07 12:55:00,175.1,175.16,175.01,175.16,7610.0,158.8098,158.8643,158.7282,158.8643,7610.0
2020-10-07 13:00:00,175.04,175.32,174.93,175.32,1745.0,158.7554,159.0094,158.6557,159.0094,1745.0
2020-10-07 13:05:00,175.28,175.44,175.23,175.33,2599.0,158.9731,159.1182,158.9277,159.0184,2599.0
2020-10-07 13:10:00,175.3,175.5,175.3,175.39,3148.0,158.9912,159.1726,158.9912,159.0729,3148.0
2020-10-07 13:15:00,175.31,175.46,175.31,175.46,1587.0,159.0003,159.1363,159.0003,159.1363,1587.0
2020-10-07 13:20:00,175.46,175.52,175.35,175.41,1588.0,159.1363,159.1908,159.0366,159.091,1588.0
2020-10-07 13:25:00,175.45,175.7,175.41,175.62,7071.0,159.1273,159.354,159.091,159.2815,7071.0
2020-10-07 13:30:00,175.65,175.98,175.65,175.84,8133.0,159.3087,159.608,159.3087,159.481,8133.0
2020-10-07 13:35:00,175.84,175.9,175.74,175.75,1516.0,159.481,159.5354,159.3903,159.3994,1516.0
2020-10-07 13:40:00,175.8,176.09,175.67,175.98,7419.0,159.4447,159.7077,159.3268,159.608,7419.0
2020-10-07 13:45:00,175.99,176.05,175.87,176.03,3388.0,159.617,159.6715,159.5082,159.6533,3388.0
2020-10-07 13:50:00,176.08,176.32,176.07,176.16,2638.0,159.6987,159.9163,159.6896,159.7712,2638.0
2020-10-07 13:55:00,176.17,176.39,176.12,176.13,11457.0,159.7803,159.9798,159.7349,159.744,11457.0
2020-10-07 14:00:00,176.14,176.29,176.14,176.14,3979.0,159.7531,159.8891,159.7531,159.7531,3979.0
2020-10-07 14:05:00,176.21,176.22,175.79,175.89,5769.0,159.8166,159.8256,159.4356,159.5263,5769.0
2020-10-07 14:10:00,175.95,175.95,175.62,175.8,5675.0,159.5808,159.5808,159.2815,159.4447,5675.0
2020-10-07 14:15:00,175.72,176.02,175.72,175.78,4935.0,159.3722,159.6442,159.3722,159.4266,4935.0
2020-10-07 14:20:00,175.75,175.97,175.69,175.83,3518.0,159.3994,159.5989,159.3449,159.4719,3518.0
2020-10-07 14:25:00,175.74,175.75,175.58,175.67,1843.0,159.3903,159.3994,159.2452,159.3268,1843.0
2020-10-07 14:30:00,175.64,175.76,175.56,175.62,7606.0,159.2996,159.4084,159.227,159.2815,7606.0
2020-10-07 14:35:00,175.62,176.09,175.47,175.9,14958.0,159.2815,159.7077,159.1454,159.5354,14958.0
2020-10-07 14:40:00,175.9,176.03,175.7,176.03,2697.0,159.5354,159.6533,159.354,159.6533,2697.0
2020-10-07 14:45:00,176.04,176.19,175.82,175.91,5884.0,159.6624,159.7984,159.4629,159.5445,5884.0
2020-10-07 14:50:00,175.94,176.04,175.82,175.97,21763.0,159.5717,159.6624,159.4629,159.5989,21763.0
2020-10-07 14:55:00,175.97,176.12,175.95,176.03,10322.0,159.5989,159.7349,159.5808,159.6533,10322.0
2020-10-07 15:00:00,175.98,176.03,175.86,175.86,7725.0,159.608,159.6533,159.4991,159.4991,7725.0
2020-10-07 15:05:00,175.91,175.98,175.76,175.96,3085.0,159.5445,159.608,159.4084,159.5898,3085.0
2020-10-07 15:10:00,175.96,176.08,175.86,175.98,12175.0,159.5898,159.6987,159.4991,159.608,12175.0
2020-10-07 15:15:00,176.0,176.12,176.0,176.12,5258.0,159.6261,159.7349,159.6261,159.7349,5258.0
2020-10-07 15:20:00,176.12,176.35,176.12,176.27,3795.0,159.7349,159.9435,159.7349,159.871,3795.0
2020-10-07 15:25:00,176.24,176.26,175.99,176.03,6410.0,159.8438,159.8619,159.617,159.6533,6410.0
2020-10-07 15:30:00,175.96,175.96,175.58,175.66,3682.0,159.5898,159.5898,159.2452,159.3177,3682.0
2020-10-07 15:35:00,175.67,175.72,175.55,175.6,26508.0,159.3268,159.3722,159.218,159.2633,26508.0
2020-10-07 15:40:00,175.67,175.67,175.35,175.38,13823.0,159.3268,159.3268,159.0366,159.0638,13823.0
2020-10-07 15:45:00,175.38,175.38,175.12,175.21,14730.0,159.0638,159.0638,158.828,158.9096,14730.0
2020-10-07 15:50:00,175.28,175.52,175.07,175.51,21901.0,158.9731,159.1908,158.7826,159.1817,21901.0
2020-10-07 15:55:00,175.52,175.52,175.16,175.33,26879.0,159.1908,159.1908,158.8643,159.0184,26879.0
2020-10-08 09:30:00,175.4,176.26,175.0,175.91,28492.0,159.0819,159.8619,158.7191,159.5445,28492.0
2020-10-08 09:35:00,175.67,176.46,175.39,175.92,10909.0,159.3268,160.0433,159.0729,159.5535,10909.0
2020-10-08 09:40:00,176.03,176.64,175.88,176.5,16429.0,159.6533,160.2066,159.5173,160.0796,16429.0
2020-10-08 09:45:00,176.45,176.62,175.99,176.04,5783.0,160.0342,160.1884,159.617,159.6624,5783.0
2020-10-08 09:50:00,176.0,176.64,175.96,176.64,5359.0,159.6261,160.2066,159.5898,160.2066,5359.0
2020-10-08 09:55:00,176.63,176.64,176.23,176.4,7067.0,160.1975,160.2066,159.8347,159.9889,7067.0
2020-10-08 10:00:00,176.5,176.67,175.84,175.87,9253.0,160.0796,160.2338,159.481,159.5082,9253.0
2020-10-08 10:05:00,175.85,176.25,175.69,176.08,4500.0,159.4901,159.8528,159.3449,159.6987,4500.0
2020-10-08 10:10:00,175.99,176.15,175.83,176.11,6120.0,159.617,159.7621,159.4719,159.7259,6120.0
2020-10-08 10:15:00,176.13,176.4,176.12,176.12,5118.0,159.744,159.9889,159.7349,159.7349,5118.0
2020-10-08 10:20:00,176.31,176.75,176.26,176.62,8961.0,159.9073,160.3063,159.8619,160.1884,8961.0
2020-10-08 10:25:00,176.54,176.63,175.96,176.16,8484.0,160.1159,160.1975,159.5898,159.7712,8484.0
2020-10-08 10:30:00,176.11,176.45,176.02,176.28,14458.0,159.7259,160.0342,159.6442,159.8801,14458.0
2020-10-08 10:35:00,176.24,176.34,176.07,176.07,3074.0,159.8438,159.9345,159.6896,159.6896,3074.0
2020-10-08 10:40:00,175.95,176.01,175.43,175.48,3882.0,159.5808,159.6352,159.1091,159.1545,3882.0
2020-10-08 10:45:00,175.6,176.03,175.54,175.95,2629.0,159.2633,159.6533,159.2089,159.5808,2629.0
2020-10-08 10:50:00,176.04,176.15,175.83,175.83,12501.0,159.6624,159.7621,159.4719,159.4719,12501.0
2020-10-08 10:55:00,175.84,175.95,175.71,175.82,19025.0,159.481,159.5808,159.3631,159.4629,19025.0
2020-10-08 11:00:00,175.9,176.01,175.74,175.97,13480.0,159.5354,159.6352,159.3903,159.5989,13480.0
2020-10-08 11:05:00,176.01,176.22,176.0,176.17,11211.0,159.6352,159.8256,159.6261,159.7803,11211.0
2020-10-08 11:10:00,176.15,176.32,176.07,176.32,7344.0,159.7621,159.9163,159.6896,159.9163,7344.0
2020-10-08 11:15:00,176.27,176.35,176.11,176.23,4712.0,159.871,159.9435,159.7259,159.8347,4712.0
2020-10-08 11:20:00,176.2,176.26,175.76,176.2,6639.0,159.8075,159.8619,159.4084,159.8075,6639.0
2020-10-08 11:25:00,176.14,176.21,175.86,175.96,6751.0,159.7531,159.8166,159.4991,159.5898,6751.0
2020-10-08 11:30:00,175.92,176.01,175.33,175.47,5653.0,159.5535,159.6352,159.0184,159.1454,5653.0
2020-10-08 11:35:00,175.55,175.83,175.51,175.65,5697.0,159.218,159.4719,159.1817,159.3087,5697.0
2020-10-08 11:40:00,175.66,175.66,175.4,175.52,3270.0,159.3177,159.3177,159.0819,159.1908,3270.0
2020-10-08 11:45:00,175.44,175.52,175.41,175.41,1396.0,159.1182,159.1908,159.091,159.091,1396.0
2020-10-08 11:50:00,175.41,175.41,175.15,175.15,7381.0,159.091,159.091,158.8552,158.8552,7381.0
2020-10-08 11:55:00,175.14,175.28,175.1,175.28,2264.0,158.8461,158.9731,158.8098,158.9731,2264.0
2020-10-08 12:00:00,175.22,175.47,175.19,175.47,2442.0,158.9187,159.1454,158.8915,159.1454,2442.0
2020-10-08 12:05:00,175.42,175.67,175.35,175.66,1970.0,159.1001,159.3268,159.0366,159.3177,1970.0
2020-10-08 12:10:00,175.54,176.06,175.54,176.06,2702.0,159.2089,159.6805,159.2089,159.6805,2702.0
2020-10-08 12:15:00,176.02,176.15,176.02,176.04,2240.0,159.6442,159.7621,159.6442,159.6624,2240.0
2020-10-08 12:20:00,175.96,176.01,175.83,175.99,1925.0,159.5898,159.6352,159.4719,159.617,1925.0
2020-10-08 12:25:00,175.98,176.18,175.97,176.06,8041.0,159.608,159.7894,159.5989,159.6805,8041.0
2020-10-08 12:30:00,175.93,176.09,175.9,176.0,1200.0,159.5626,159.7077,159.5354,159.6261,1200.0
2020-10-08 12:35:00,175.9,176.07,175.9,176.07,2010.0,159.5354,159.6896,159.5354,159.6896,2010.0
2020-10-08 12:40:00,176.06,176.37,176.06,176.25,4132.0,159.6805,159.9617,159.6805,159.8528,4132.0
2020-10-08 12:45:00,176.33,176.43,176.2,176.22,4919.0,159.9254,160.0161,159.8075,159.8256,4919.0
2020-10-08 12:50:00,176.22,176.35,176.13,176.14,3800.0,159.8256,159.9435,159.744,159.7531,3800.0
2020-10-08 12:55:00,176.13,176.46,176.13,176.41,7742.0,159.744,160.0433,159.744,159.998,7742.0
2020-10-08 13:00:00,176.46,176.76,176.46,176.7,7901.0,160.0433,160.3154,160.0433,160.261,7901.0
2020-10-08 13:05:00,176.7,176.72,176.61,176.72,2069.0,160.261,160.2791,160.1794,160.2791,2069.0
2020-10-08 13:10:00,176.71,176.78,176.52,176.52,3168.0,160.2701,160.3335,160.0977,160.0977,3168.0
2020-10-08 13:15:00,176.53,176.53,176.26,176.33,2460.0,160.1068,160.1068,159.8619,159.9254,2460.0
2020-10-08 13:20:00,176.3,176.33,176.26,176.33,2705.0,159.8982,159.9254,159.8619,159.9254,2705.0
2020-10-08 13:25:00,176.38,176.38,176.23,176.35,4519.0,159.9708,159.9708,159.8347,159.9435,4519.0
2020-10-08 13:30:00,176.29,176.43,176.28,176.38,3905.0,159.8891,160.0161,159.8801,159.9708,3905.0
2020-10-08 13:35:00,176.31,176.66,176.3,176.66,4061.0,159.9073,160.2247,159.8982,160.2247,4061.0
2020-10-08 13:40:00,176.6,176.68,176.4,176.53,4188.0,160.1703,160.2428,159.9889,160.1068,4188.0
2020-10-08 13:45:00,176.59,176.63,176.45,176.52,2878.0,160.1612,160.1975,160.0342,160.0977,2878.0
2020-10-08 13:50:00,176.5,176.68,176.5,176.68,3890.0,160.0796,160.2428,160.0796,160.2428,3890.0
2020-10-08 13:55:00,176.65,176.65,176.48,176.61,2897.0,160.2156,160.2156,160.0614,160.1794,2897.0
2020-10-08 14:00:00,176.65,176.82,176.47,176.53,21298.0,160.2156,160.3698,160.0524,160.1068,21298.0
2020-10-08 14:05:00,176.53,176.94,176.53,176.84,3307.0,160.1068,160.4787,160.1068,160.388,3307.0
2020-10-08 14:10:00,176.87,177.08,176.82,176.99,3925.0,160.4152,160.6056,160.3698,160.524,3925.0
2020-10-08 14:15:00,177.03,177.22,176.99,177.02,2741.0,160.5603,160.7326,160.524,160.5512,2741.0
2020-10-08 14:20:00,177.02,177.16,176.94,177.04,2574.0,160.5512,160.6782,160.4787,160.5693,2574.0
2020-10-08 14:25:00,177.18,177.3,177.11,177.16,3125.0,160.6963,160.8052,160.6328,160.6782,3125.0
2020-10-08 14:30:00,177.11,177.4,177.11,177.4,3145.0,160.6328,160.8959,160.6328,160.8959,3145.0
2020-10-08 14:35:00,177.34,177.35,177.16,177.24,3527.0,160.8414,160.8505,160.6782,160.7507,3527.0
2020-10-08 14:40:00,177.35,177.35,177.2,177.27,3283.0,160.8505,160.8505,160.7145,160.778,3283.0
2020-10-08 14:45:00,177.31,177.37,177.24,177.32,3435.0,160.8142,160.8686,160.7507,160.8233,3435.0
2020-10-08 14:50:00,177.32,177.39,177.17,177.22,3764.0,160.8233,160.8868,160.6873,160.7326,3764.0
2020-10-08 14:55:00,177.25,177.45,177.21,177.34,6188.0,160.7598,160.9412,160.7235,160.8414,6188.0
2020-10-08 15:00:00,177.27,177.29,177.08,177.28,2430.0,160.778,160.7961,160.6056,160.787,2430.0
2020-10-08 15:05:00,177.23,177.39,177.21,177.39,2158.0,160.7417,160.8868,160.7235,160.8868,2158.0
2020-10-08 15:10:00,177.39,177.67,177.35,177.62,4065.0,160.8868,161.1407,160.8505,161.0954,4065.0
2020-10-08 15:15:00,177.57,177.65,177.48,177.63,3457.0,161.05,161.1226,160.9684,161.1045,3457.0
2020-10-08 15:20:00,177.57,177.78,177.57,177.78,2124.0,161.05,161.2405,161.05,161.2405,2124.0
2020-10-08 15:25:00,177.77,177.81,177.58,177.65,4444.0,161.2314,161.2677,161.0591,161.1226,4444.0
2020-10-08 15:30:00,177.69,177.82,177.64,177.67,3731.0,161.1589,161.2768,161.1135,161.1407,3731.0
2020-10-08 15:35:00,177.64,177.74,177.59,177.62,4838.0,161.1135,161.2042,161.0682,161.0954,4838.0
2020-10-08 15:40:00,177.61,177.84,177.61,177.78,6581.0,161.0863,161.2949,161.0863,161.2405,6581.0
2020-10-08 15:45:00,177.79,177.85,177.74,177.77,6882.0,161.2496,161.304,161.2042,161.2314,6882.0
2020-10-08 15:50:00,177.71,177.94,177.67,177.84,12952.0,161.177,161.3856,161.1407,161.2949,12952.0
2020-10-08 15:55:00,177.77,178.14,177.76,178.12,37393.0,161.2314,161.567,161.2224,161.5489,37393.0
2020-10-09 09:30:00,179.11,179.49,178.81,178.99,19090.0,162.4468,162.7914,162.1747,162.3379,19090.0
2020-10-09 09:35:00,178.74,178.74,177.84,178.11,3934.0,162.1112,162.1112,161.2949,161.5398,3934.0
2020-10-09 09:40:00,177.84,178.56,177.7,178.22,14068.0,161.2949,161.9479,161.1679,161.6396,14068.0
2020-10-09 09:45:00,178.52,178.73,178.0,178.41,5766.0,161.9117,162.1021,161.44,161.8119,5766.0
2020-10-09 09:50:00,178.23,178.41,177.86,178.22,10384.0,161.6486,161.8119,161.3131,161.6396,10384.0
2020-10-09 09:55:00,178.35,178.56,178.05,178.05,4651.0,161.7575,161.9479,161.4854,161.4854,4651.0
2020-10-09 10:00:00,178.29,178.43,177.77,177.97,10021.0,161.7031,161.83,161.2314,161.4128,10021.0
2020-10-09 10:05:00,177.81,177.99,177.59,177.73,8234.0,161.2677,161.431,161.0682,161.1952,8234.0
2020-10-09 10:10:00,177.85,178.05,177.51,177.6,3988.0,161.304,161.4854,160.9956,161.0773,3988.0
2020-10-09 10:15:00,177.5,177.76,177.43,177.75,3116.0,160.9866,161.2224,160.9231,161.2133,3116.0
2020-10-09 10:20:00,177.69,177.85,177.54,177.63,4864.0,161.1589,161.304,161.0228,161.1045,4864.0
2020-10-09 10:25:00,177.73,177.74,177.19,177.24,4349.0,161.1952,161.2042,160.7054,160.7507,4349.0
2020-10-09 10:30:00,177.24,177.24,176.92,177.03,3883.0,160.7507,160.7507,160.4605,160.5603,3883.0
2020-10-09 10:35:00,176.96,177.55,176.87,177.39,3758.0,160.4968,161.0319,160.4152,160.8868,3758.0
2020-10-09 10:40:00,177.32,177.34,177.2,177.21,908.0,160.8233,160.8414,160.7145,160.7235,908.0
2020-10-09 10:45:00,177.27,177.27,177.03,177.09,2930.0,160.778,160.778,160.5603,160.6147,2930.0
2020-10-09 10:50:00,177.09,177.15,176.95,177.15,1127.0,160.6147,160.6691,160.4877,160.6691,1127.0
2020-10-09 10:55:00,177.2,177.2,176.87,177.12,5947.0,160.7145,160.7145,160.4152,160.6419,5947.0
2020-10-09 11:00:00,177.19,177.19,177.05,177.19,900.0,160.7054,160.7054,160.5784,160.7054,900.0
2020-10-09 11:05:00,177.07,177.34,176.98,176.98,2430.0,160.5966,160.8414,160.5149,160.5149,2430.0
2020-10-09 11:10:00,177.09,177.31,177.08,177.18,1864.0,160.6147,160.8142,160.6056,160.6963,1864.0
2020-10-09 11:15:00,177.12,177.2,176.97,176.98,2798.0,160.6419,160.7145,160.5059,160.5149,2798.0
2020-10-09 11:20:00,177.28,177.78,177.2,177.78,5474.0,160.787,161.2405,160.7145,161.2405,5474.0
2020-10-09 11:25:00,177.67,177.67,177.4,177.51,5948.0,161.1407,161.1407,160.8959,160.9956,5948.0
2020-10-09 11:30:00,177.59,177.67,177.52,177.59,1895.0,161.0682,161.1407,161.0047,161.0682,1895.0
2020-10-09 11:35:00,177.65,177.66,177.53,177.6,1570.0,161.1226,161.1317,161.0138,161.0773,1570.0
2020-10-09 11:40:00,177.56,177.65,177.39,177.49,2150.0,161.041,161.1226,160.8868,160.9775,2150.0
2020-10-09 11:45:00,177.69,178.08,177.69,177.86,1702.0,161.1589,161.5126,161.1589,161.3131,1702.0
2020-10-09 11:50:00,177.87,178.24,177.87,178.05,6101.0,161.3221,161.6577,161.3221,161.4854,6101.0
2020-10-09 11:55:00,178.16,178.28,177.88,177.88,13212.0,161.5852,161.694,161.3312,161.3312,13212.0
2020-10-09 12:00:00,177.94,178.07,177.74,177.98,5072.0,161.3856,161.5035,161.2042,161.4219,5072.0
2020-10-09 12:05:00,177.91,177.94,177.79,177.85,3211.0,161.3584,161.3856,161.2496,161.304,3211.0
2020-10-09 12:10:00,177.76,177.84,177.63,177.72,3606.0,161.2224,161.2949,161.1045,161.1861,3606.0
2020-10-09 12:15:00,177.73,177.84,177.58,177.81,5942.0,161.1952,161.2949,161.0591,161.2677,5942.0
2020-10-09 12:20:00,177.89,178.08,177.89,177.89,2013.0,161.3403,161.5126,161.3403,161.3403,2013.0
2020-10-09 12:25:00,177.92,178.15,177.72,177.72,2731.0,161.3675,161.5761,161.1861,161.1861,2731.0
2020-10-09 12:30:00,177.93,177.93,177.6,177.76,3952.0,161.3765,161.3765,161.0773,161.2224,3952.0
2020-10-09 12:35:00,177.81,177.81,177.58,177.63,6655.0,161.2677,161.2677,161.0591,161.1045,6655.0
2020-10-09 12:40:00,177.63,177.68,177.45,177.63,3760.0,161.1045,161.1498,160.9412,161.1045,3760.0
2020-10-09 12:45:00,177.67,177.67,177.21,177.26,3306.0,161.1407,161.1407,160.7235,160.7689,3306.0
2020-10-09 12:50:00,177.3,177.38,176.9,177.04,4721.0,160.8052,160.8777,160.4424,160.5693,4721.0
2020-10-09 12:55:00,177.01,177.08,176.49,176.61,1616.0,160.5421,160.6056,160.0705,160.1794,1616.0
2020-10-09 13:00:00,176.68,176.68,176.28,176.28,3074.0,160.2428,160.2428,159.8801,159.8801,3074.0
2020-10-09 13:05:00,176.33,176.38,176.14,176.24,5436.0,159.9254,159.9708,159.7531,159.8438,5436.0
2020-10-09 13:10:00,176.22,176.25,176.09,176.19,1978.0,159.8256,159.8528,159.7077,159.7984,1978.0
2020-10-09 13:15:00,176.14,176.26,176.13,176.22,1862.0,159.7531,159.8619,159.744,159.8256,1862.0
2020-10-09 13:20:00,176.19,176.26,176.12,176.26,1886.0,159.7984,159.8619,159.7349,159.8619,1886.0
2020-10-09 13:25:00,176.22,176.64,176.22,176.49,2503.0,159.8256,160.2066,159.8256,160.0705,2503.0
2020-10-09 13:30:00,176.48,176.59,176.36,176.58,1623.0,160.0614,160.1612,159.9526,160.1521,1623.0
2020-10-09 13:35:00,176.56,176.74,176.56,176.72,2561.0,160.134,160.2973,160.134,160.2791,2561.0
2020-10-09 13:40:00,176.75,176.93,176.49,176.49,7625.0,160.3063,160.4696,160.0705,160.0705,7625.0
2020-10-09 13:45:00,176.5,176.57,176.32,176.4,5734.0,160.0796,160.1431,159.9163,159.9889,5734.0
2020-10-09 13:50:00,176.4,176.48,176.31,176.31,3162.0,159.9889,160.0614,159.9073,159.9073,3162.0
2020-10-09 13:55:00,176.31,176.56,176.27,176.5,6053.0,159.9073,160.134,159.871,160.0796,6053.0
2020-10-09 14:00:00,176.41,176.41,176.22,176.3,4843.0,159.998,159.998,159.8256,159.8982,4843.0
2020-10-09 14:05:00,176.3,176.3,175.73,175.86,13920.0,159.8982,159.8982,159.3812,159.4991,13920.0
2020-10-09 14:10:00,175.87,175.95,175.4,175.43,28310.0,159.5082,159.5808,159.0819,159.1091,28310.0
2020-10-09 14:15:00,175.44,175.63,175.32,175.4,10986.0,159.1182,159.2905,159.0094,159.0819,10986.0
2020-10-09 14:20:00,175.39,175.46,174.85,174.85,20671.0,159.0729,159.1363,158.5831,158.5831,20671.0
2020-10-09 14:25:00,174.89,175.01,174.48,174.56,45469.0,158.6194,158.7282,158.2475,158.3201,45469.0
2020-10-09 14:30:00,174.56,174.98,174.5,174.88,21390.0,158.3201,158.701,158.2657,158.6103,21390.0
2020-10-09 14:35:00,174.92,175.2,174.5,174.66,19851.0,158.6466,158.9005,158.2657,158.4108,19851.0
2020-10-09 14:40:00,174.65,175.07,174.58,174.88,6200.0,158.4017,158.7826,158.3382,158.6103,6200.0
2020-10-09 14:45:00,174.9,174.91,174.73,174.89,4153.0,158.6284,158.6375,158.4743,158.6194,4153.0
2020-10-09 14:50:00,174.83,174.87,174.64,174.73,6029.0,158.565,158.6012,158.3926,158.4743,6029.0
2020-10-09 14:55:00,174.77,175.16,174.72,175.05,12055.0,158.5105,158.8643,158.4652,158.7645,12055.0
2020-10-09 15:00:00,175.05,175.25,174.85,175.2,20135.0,158.7645,158.9459,158.5831,158.9005,20135.0
2020-10-09 15:05:00,175.15,175.15,174.88,174.93,8784.0,158.8552,158.8552,158.6103,158.6557,8784.0
2020-10-09 15:10:00,174.92,175.05,174.8,174.97,12410.0,158.6466,158.7645,158.5377,158.6919,12410.0
2020-10-09 15:15:00,174.97,174.98,174.81,174.81,5224.0,158.6919,158.701,158.5468,158.5468,5224.0
2020-10-09 15:20:00,174.83,175.17,174.8,175.0,15395.0,158.565,158.8733,158.5377,158.7191,15395.0
2020-10-09 15:25:00,175.0,175.12,174.92,175.08,7540.0,158.7191,158.828,158.6466,158.7917,7540.0
2020-10-09 15:30:00,175.06,175.28,175.02,175.28,23291.0,158.7736,158.9731,158.7373,158.9731,23291.0
2020-10-09 15:35:00,175.25,175.26,175.01,175.04,17054.0,158.9459,158.9549,158.7282,158.7554,17054.0
2020-10-09 15:40:00,175.04,175.28,175.03,175.24,17078.0,158.7554,158.9731,158.7463,158.9368,17078.0
2020-10-09 15:45:00,175.26,175.37,175.16,175.37,15703.0,158.9549,159.0547,158.8643,159.0547,15703.0
2020-10-09 15:50:00,175.37,175.75,175.25,175.41,13629.0,159.0547,159.3994,158.9459,159.091,13629.0
2020-10-09 15:55:00,175.41,175.58,175.16,175.33,50586.0,159.091,159.2452,158.8643,159.0184,50586.0
2020-10-12 09:30:00,175.52,175.52,174.38,174.64,19526.0,159.1908,159.1908,158.1568,158.3926,19526.0
2020-10-12 09:35:00,174.59,175.04,174.35,174.79,13544.0,158.3473,158.7554,158.1296,158.5287,13544.0
2020-10-12 09:40:00,174.7,174.89,174.27,174.55,17495.0,158.447,158.6194,158.0571,158.311,17495.0
2020-10-12 09:45:00,174.42,174.69,174.33,174.35,5165.0,158.1931,158.438,158.1115,158.1296,5165.0
2020-10-12 09:50:00,174.37,174.97,174.33,174.7,16198.0,158.1477,158.6919,158.1115,158.447,16198.0
2020-10-12 09:55:00,174.7,175.08,174.7,174.8,5489.0,158.447,158.7917,158.447,158.5377,5489.0
2020-10-12 10:00:00,174.96,175.12,174.84,175.0,6287.0,158.6829,158.828,158.574,158.7191,6287.0
2020-10-12 10:05:00,175.03,175.18,174.98,175.02,7006.0,158.7463,158.8824,158.701,158.7373,7006.0
2020-10-12 10:10:00,175.02,175.44,174.98,175.03,6195.0,158.7373,159.1182,158.701,158.7463,6195.0
2020-10-12 10:15:00,175.05,175.14,174.89,174.93,5475.0,158.7645,158.8461,158.6194,158.6557,5475.0
2020-10-12 10:20:00,174.98,175.47,174.98,175.4,9521.0,158.701,159.1454,158.701,159.0819,9521.0
2020-10-12 10:25:00,175.46,175.75,175.43,175.61,7014.0,159.1363,159.3994,159.1091,159.2724,7014.0
2020-10-12 10:30:00,175.55,175.62,175.37,175.5,5195.0,159.218,159.2815,159.0547,159.1726,5195.0
2020-10-12 10:35:00,175.44,175.63,175.29,175.63,5462.0,159.1182,159.2905,158.9822,159.2905,5462.0
2020-10-12 10:40:00,175.61,175.84,175.61,175.71,8460.0,159.2724,159.481,159.2724,159.3631,8460.0
2020-10-12 10:45:00,175.74,175.75,175.29,175.36,3449.0,159.3903,159.3994,158.9822,159.0456,3449.0
2020-10-12 10:50:00,175.45,175.64,175.43,175.5,4454.0,159.1273,159.2996,159.1091,159.1726,4454.0
2020-10-12 10:55:00,175.59,175.6,174.9,175.0,4773.0,159.2542,159.2633,158.6284,158.7191,4773.0
2020-10-12 11:00:00,175.16,175.44,175.14,175.14,3882.0,158.8643,159.1182,158.8461,158.8461,3882.0
2020-10-12 11:05:00,175.22,175.33,175.2,175.26,1765.0,158.9187,159.0184,158.9005,158.9549,1765.0
2020-10-12 11:10:00,175.33,175.37,175.11,175.29,8695.0,159.0184,159.0547,158.8189,158.9822,8695.0
2020-10-12 11:15:00,175.31,175.66,175.24,175.33,9625.0,159.0003,159.3177,158.9368,159.0184,9625.0
2020-10-12 11:20:00,175.32,175.52,175.16,175.33,11387.0,159.0094,159.1908,158.8643,159.0184,11387.0
2020-10-12 11:25:00,175.32,175.32,175.05,175.09,8831.0,159.0094,159.0094,158.7645,158.8008,8831.0
2020-10-12 11:30:00,175.05,175.13,174.97,175.02,4964.0,158.7645,158.837,158.6919,158.7373,4964.0
2020-10-12 11:35:00,175.0,175.12,174.92,175.02,11167.0,158.7191,158.828,158.6466,158.7373,11167.0
2020-10-12 11:40:00,175.0,175.08,174.95,175.0,5386.0,158.7191,158.7917,158.6738,158.7191,5386.0
2020-10-12 11:45:00,175.0,175.11,174.96,175.11,7505.0,158.7191,158.8189,158.6829,158.8189,7505.0
2020-10-12 11:50:00,175.22,175.39,175.12,175.12,4752.0,158.9187,159.0729,158.828,158.828,4752.0
2020-10-12 11:55:00,175.17,175.17,175.09,175.16,3318.0,158.8733,158.8733,158.8008,158.8643,3318.0
2020-10-12 12:00:00,175.11,175.13,175.01,175.01,2803.0,158.8189,158.837,158.7282,158.7282,2803.0
2020-10-12 12:05:00,175.01,175.06,174.91,174.98,5755.0,158.7282,158.7736,158.6375,158.701,5755.0
2020-10-12 12:10:00,175.0,175.11,174.95,175.0,3333.0,158.7191,158.8189,158.6738,158.7191,3333.0
2020-10-12 12:15:00,175.03,175.06,174.91,175.03,4853.0,158.7463,158.7736,158.6375,158.7463,4853.0
2020-10-12 12:20:00,175.08,175.08,174.84,174.87,4692.0,158.7917,158.7917,158.574,158.6012,4692.0
2020-10-12 12:25:00,174.85,175.13,174.85,175.07,5142.0,158.5831,158.837,158.5831,158.7826,5142.0
2020-10-12 12:30:00,175.07,175.07,174.83,174.96,2948.0,158.7826,158.7826,158.565,158.6829,2948.0
2020-10-12 12:35:00,174.96,175.02,174.88,174.91,14644.0,158.6829,158.7373,158.6103,158.6375,14644.0
2020-10-12 12:40:00,174.96,175.07,174.76,174.87,9059.0,158.6829,158.7826,158.5015,158.6012,9059.0
2020-10-12 12:45:00,174.87,174.92,174.8,174.86,5400.0,158.6012,158.6466,158.5377,158.5922,5400.0
2020-10-12 12:50:00,174.87,175.12,174.77,175.11,3562.0,158.6012,158.828,158.5105,158.8189,3562.0
2020-10-12 12:55:00,175.11,175.58,175.1,175.46,4678.0,158.8189,159.2452,158.8098,159.1363,4678.0
2020-10-12 13:00:00,175.39,175.44,175.19,175.22,5425.0,159.0729,159.1182,158.8915,158.9187,5425.0
2020-10-12 13:05:00,175.2,175.22,175.0,175.06,4935.0,158.9005,158.9187,158.7191,158.7736,4935.0
2020-10-12 13:10:00,175.13,175.29,175.08,175.19,4558.0,158.837,158.9822,158.7917,158.8915,4558.0
2020-10-12 13:15:00,175.19,175.27,175.12,175.26,5983.0,158.8915,158.964,158.828,158.9549,5983.0
2020-10-12 13:20:00,175.19,175.2,174.99,175.04,6470.0,158.8915,158.9005,158.7101,158.7554,6470.0
2020-10-12 13:25:00,174.99,175.12,174.96,174.96,7875.0,158.7101,158.828,158.6829,158.6829,7875.0
2020-10-12 13:30:00,174.99,175.05,174.9,174.9,3640.0,158.7101,158.7645,158.6284,158.6284,3640.0
2020-10-12 13:35:00,174.9,174.95,174.81,174.87,7546.0,158.6284,158.6738,158.5468,158.6012,7546.0
2020-10-12 13:40:00,174.91,175.02,174.87,174.91,3908.0,158.6375,158.7373,158.6012,158.6375,3908.0
2020-10-12 13:45:00,174.9,175.08,174.86,174.9,2969.0,158.6284,158.7917,158.5922,158.6284,2969.0
2020-10-12 13:50:00,174.97,175.03,174.88,174.96,2300.0,158.6919,158.7463,158.6103,158.6829,2300.0
2020-10-12 13:55:00,175.02,175.03,174.83,174.84,9796.0,158.7373,158.7463,158.565,158.574,9796.0
2020-10-12 14:00:00,174.86,174.9,174.76,174.77,4247.0,158.5922,158.6284,158.5015,158.5105,4247.0
2020-10-12 14:05:00,174.77,174.81,174.74,174.81,3066.0,158.5105,158.5468,158.4833,158.5468,3066.0
2020-10-12 14:10:00,174.77,175.07,174.76,175.07,48831.0,158.5105,158.7826,158.5015,158.7826,48831.0
2020-10-12 14:15:00,175.06,175.06,174.85,175.0,2347.0,158.7736,158.7736,158.5831,158.7191,2347.0
2020-10-12 14:20:00,174.96,174.99,174.69,174.69,5382.0,158.6829,158.7101,158.438,158.438,5382.0
2020-10-12 14:25:00,174.77,174.77,174.54,174.62,1800.0,158.5105,158.5105,158.3019,158.3745,1800.0
2020-10-12 14:30:00,174.67,174.71,174.58,174.63,1897.0,158.4198,158.4561,158.3382,158.3836,1897.0
2020-10-12 14:35:00,174.62,174.64,174.48,174.62,4098.0,158.3745,158.3926,158.2475,158.3745,4098.0
2020-10-12 14:40:00,174.55,174.88,174.55,174.76,3486.0,158.311,158.6103,158.311,158.5015,3486.0
2020-10-12 14:45:00,174.8,174.84,174.64,174.84,3637.0,158.5377,158.574,158.3926,158.574,3637.0
2020-10-12 14:50:00,174.78,174.82,174.64,174.74,6419.0,158.5196,158.5559,158.3926,158.4833,6419.0
2020-10-12 14:55:00,174.78,174.97,174.78,174.91,2486.0,158.5196,158.6919,158.5196,158.6375,2486.0
2020-10-12 15:00:00,174.91,174.99,174.86,174.96,5882.0,158.6375,158.7101,158.5922,158.6829,5882.0
2020-10-12 15:05:00,174.92,175.3,174.91,175.17,12201.0,158.6466,158.9912,158.6375,158.8733,12201.0
2020-10-12 15:10:00,175.18,175.2,175.0,175.09,56177.0,158.8824,158.9005,158.7191,158.8008,56177.0
2020-10-12 15:15:00,175.15,175.44,175.15,175.31,36076.0,158.8552,159.1182,158.8552,159.0003,36076.0
2020-10-12 15:20:00,175.31,175.37,175.23,175.35,12466.0,159.0003,159.0547,158.9277,159.0366,12466.0
2020-10-12 15:25:00,175.34,175.38,174.86,174.86,18157.0,159.0275,159.0638,158.5922,158.5922,18157.0
2020-10-12 15:30:00,174.89,174.98,174.75,174.93,19477.0,158.6194,158.701,158.4924,158.6557,19477.0
2020-10-12 15:35:00,174.92,175.06,174.9,174.98,25789.0,158.6466,158.7736,158.6284,158.701,25789.0
2020-10-12 15:40:00,174.99,175.08,174.97,175.0,16340.0,158.7101,158.7917,158.6919,158.7191,16340.0
2020-10-12 15:45:00,175.0,175.11,174.84,174.88,26601.0,158.7191,158.8189,158.574,158.6103,26601.0
2020-10-12 15:50:00,174.81,175.09,174.81,174.91,25237.0,158.5468,158.8008,158.5468,158.6375,25237.0
2020-10-12 15:55:00,174.91,175.08,174.87,175.03,69768.0,158.6375,158.7917,158.6012,158.7463,69768.0
2020-10-13 09:30:00,174.13,174.67,173.86,174.5,20452.0,157.9301,158.4198,157.6852,158.2657,20452.0
2020-10-13 09:35:00,174.5,175.05,174.5,174.78,15050.0,158.2657,158.7645,158.2657,158.5196,15050.0
2020-10-13 09:40:00,174.92,174.99,174.53,174.82,3845.0,158.6466,158.7101,158.2929,158.5559,3845.0
2020-10-13 09:45:00,174.8,174.97,174.71,174.8,2998.0,158.5377,158.6919,158.4561,158.5377,2998.0
2020-10-13 09:50:00,174.94,174.95,174.19,174.28,3686.0,158.6647,158.6738,157.9845,158.0661,3686.0
2020-10-13 09:55:00,174.28,174.36,174.14,174.19,3502.0,158.0661,158.1387,157.9391,157.9845,3502.0
2020-10-13 10:00:00,174.15,174.67,174.09,174.56,2354.0,157.9482,158.4198,157.8938,158.3201,2354.0
2020-10-13 10:05:00,174.55,174.67,174.21,174.29,4584.0,158.311,158.4198,158.0026,158.0752,4584.0
2020-10-13 10:10:00,174.22,174.32,174.15,174.31,6979.0,158.0117,158.1024,157.9482,158.0933,6979.0
2020-10-13 10:15:00,174.31,174.38,174.01,174.27,7928.0,158.0933,158.1568,157.8212,158.0571,7928.0
2020-10-13 10:20:00,174.27,174.34,174.01,174.25,6148.0,158.0571,158.1205,157.8212,158.0389,6148.0
2020-10-13 10:25:00,174.15,174.38,174.15,174.35,3250.0,157.9482,158.1568,157.9482,158.1296,3250.0
2020-10-13 10:30:00,174.27,174.63,174.16,174.56,7231.0,158.0571,158.3836,157.9573,158.3201,7231.0
2020-10-13 10:35:00,174.59,174.82,174.41,174.61,4424.0,158.3473,158.5559,158.184,158.3654,4424.0
2020-10-13 10:40:00,174.63,174.68,174.3,174.56,6557.0,158.3836,158.4289,158.0843,158.3201,6557.0
2020-10-13 10:45:00,174.48,174.61,174.35,174.5,8789.0,158.2475,158.3654,158.1296,158.2657,8789.0
2020-10-13 10:50:00,174.5,174.6,174.25,174.51,16197.0,158.2657,158.3564,158.0389,158.2747,16197.0
2020-10-13 10:55:00,174.5,174.87,174.41,174.51,6922.0,158.2657,158.6012,158.184,158.2747,6922.0
2020-10-13 11:00:00,174.66,174.9,174.49,174.9,7496.0,158.4108,158.6284,158.2566,158.6284,7496.0
2020-10-13 11:05:00,174.86,174.9,174.55,174.55,4592.0,158.5922,158.6284,158.311,158.311,4592.0
2020-10-13 11:10:00,174.62,174.78,174.49,174.68,3350.0,158.3745,158.5196,158.2566,158.4289,3350.0
2020-10-13 11:15:00,174.76,174.81,174.55,174.64,4732.0,158.5015,158.5468,158.311,158.3926,4732.0
2020-10-13 11:20:00,174.69,174.8,174.49,174.53,7956.0,158.438,158.5377,158.2566,158.2929,7956.0
2020-10-13 11:25:00,174.47,174.63,174.38,174.53,3402.0,158.2384,158.3836,158.1568,158.2929,3402.0
2020-10-13 11:30:00,174.46,174.53,174.18,174.22,10302.0,158.2294,158.2929,157.9754,158.0117,10302.0
2020-10-13 11:35:00,174.16,174.36,174.13,174.22,5874.0,157.9573,158.1387,157.9301,158.0117,5874.0
2020-10-13 11:40:00,174.3,174.33,174.01,174.19,4799.0,158.0843,158.1115,157.8212,157.9845,4799.0
2020-10-13 11:45:00,174.4,174.49,174.31,174.49,1500.0,158.175,158.2566,158.0933,158.2566,1500.0
2020-10-13 11:50:00,174.49,174.65,174.41,174.48,4975.0,158.2566,158.4017,158.184,158.2475,4975.0
2020-10-13 11:55:00,174.46,174.53,174.34,174.35,4475.0,158.2294,158.2929,158.1205,158.1296,4475.0
2020-10-13 12:00:00,174.44,174.75,174.42,174.75,6925.0,158.2112,158.4924,158.1931,158.4924,6925.0
2020-10-13 12:05:00,174.73,174.88,174.67,174.88,6217.0,158.4743,158.6103,158.4198,158.6103,6217.0
2020-10-13 12:10:00,174.83,174.91,174.64,174.84,3926.0,158.565,158.6375,158.3926,158.574,3926.0
2020-10-13 12:15:00,174.92,175.1,174.88,175.1,2019.0,158.6466,158.8098,158.6103,158.8098,2019.0
2020-10-13 12:20:00,175.16,175.26,175.0,175.12,2099.0,158.8643,158.9549,158.7191,158.828,2099.0
2020-10-13 12:25:00,175.12,175.16,174.8,174.87,3301.0,158.828,158.8643,158.5377,158.6012,3301.0
2020-10-13 12:30:00,174.83,174.91,174.65,174.75,3631.0,158.565,158.6375,158.4017,158.4924,3631.0
2020-10-13 12:35:00,174.9,174.9,174.65,174.81,3599.0,158.6284,158.6284,158.4017,158.5468,3599.0
2020-10-13 12:40:00,174.84,175.22,174.84,175.22,4800.0,158.574,158.9187,158.574,158.9187,4800.0
2020-10-13 12:45:00,175.13,175.2,174.92,174.98,4386.0,158.837,158.9005,158.6466,158.701,4386.0
2020-10-13 12:50:00,174.98,175.12,174.84,174.97,4050.0,158.701,158.828,158.574,158.6919,4050.0
2020-10-13 12:55:00,174.95,175.19,174.94,175.19,1846.0,158.6738,158.8915,158.6647,158.8915,1846.0
2020-10-13 13:00:00,175.13,175.21,174.88,174.99,11202.0,158.837,158.9096,158.6103,158.7101,11202.0
2020-10-13 13:05:00,174.98,175.05,174.79,174.9,25694.0,158.701,158.7645,158.5287,158.6284,25694.0
2020-10-13 13:10:00,174.81,174.96,174.76,174.78,6480.0,158.5468,158.6829,158.5015,158.5196,6480.0
2020-10-13 13:15:00,174.77,174.84,174.63,174.75,10379.0,158.5105,158.574,158.3836,158.4924,10379.0
2020-10-13 13:20:00,174.76,175.15,174.7,175.0,9817.0,158.5015,158.8552,158.447,158.7191,9817.0
2020-10-13 13:25:00,174.94,175.08,174.89,175.07,5136.0,158.6647,158.7917,158.6194,158.7826,5136.0
2020-10-13 13:30:00,174.96,175.14,174.81,174.91,5235.0,158.6829,158.8461,158.5468,158.6375,5235.0
2020-10-13 13:35:00,174.87,175.19,174.86,175.08,7672.0,158.6012,158.8915,158.5922,158.7917,7672.0
2020-10-13 13:40:00,175.04,175.23,175.02,175.03,2860.0,158.7554,158.9277,158.7373,158.7463,2860.0
2020-10-13 13:45:00,175.09,175.16,174.91,175.03,4463.0,158.8008,158.8643,158.6375,158.7463,4463.0
2020-10-13 13:50:00,175.11,175.13,174.91,174.91,3025.0,158.8189,158.837,158.6375,158.6375,3025.0
2020-10-13 13:55:00,174.99,175.11,174.9,175.11,5346.0,158.7101,158.8189,158.6284,158.8189,5346.0
2020-10-13 14:00:00,175.09,175.22,174.94,175.01,4140.0,158.8008,158.9187,158.6647,158.7282,4140.0
2020-10-13 14:05:00,175.01,175.31,174.99,175.24,4235.0,158.7282,159.0003,158.7101,158.9368,4235.0
2020-10-13 14:10:00,175.23,175.49,175.23,175.39,3735.0,158.9277,159.1636,158.9277,159.0729,3735.0
2020-10-13 14:15:00,175.31,175.34,175.16,175.19,5250.0,159.0003,159.0275,158.8643,158.8915,5250.0
2020-10-13 14:20:00,175.25,175.25,174.98,175.02,9559.0,158.9459,158.9459,158.701,158.7373,9559.0
2020-10-13 14:25:00,175.02,175.02,174.51,174.57,19095.0,158.7373,158.7373,158.2747,158.3291,19095.0
2020-10-13 14:30:00,174.5,174.51,174.15,174.35,5365.0,158.2657,158.2747,157.9482,158.1296,5365.0
2020-10-13 14:35:00,174.22,174.36,173.68,173.78,5613.0,158.0117,158.1387,157.5219,157.6126,5613.0
2020-10-13 14:40:00,173.67,173.89,173.65,173.68,2888.0,157.5129,157.7124,157.4947,157.5219,2888.0
2020-10-13 14:45:00,173.77,174.13,173.56,174.12,23913.0,157.6036,157.9301,157.4131,157.921,23913.0
2020-10-13 14:50:00,174.04,174.45,174.04,174.33,9597.0,157.8484,158.2203,157.8484,158.1115,9597.0
2020-10-13 14:55:00,174.32,174.43,174.21,174.35,3737.0,158.1024,158.2022,158.0026,158.1296,3737.0
2020-10-13 15:00:00,174.31,174.6,174.28,174.51,5919.0,158.0933,158.3564,158.0661,158.2747,5919.0
2020-10-13 15:05:00,174.57,174.68,174.42,174.68,8700.0,158.3291,158.4289,158.1931,158.4289,8700.0
2020-10-13 15:10:00,174.77,174.82,174.44,174.7,11427.0,158.5105,158.5559,158.2112,158.447,11427.0
2020-10-13 15:15:00,174.62,174.71,174.54,174.6,4301.0,158.3745,158.4561,158.3019,158.3564,4301.0
2020-10-13 15:20:00,174.58,174.86,174.51,174.81,5514.0,158.3382,158.5922,158.2747,158.5468,5514.0
2020-10-13 15:25:00,174.89,175.16,174.88,174.88,5938.0,158.6194,158.8643,158.6103,158.6103,5938.0
2020-10-13 15:30:00,175.03,175.07,174.89,174.95,5150.0,158.7463,158.7826,158.6194,158.6738,5150.0
2020-10-13 15:35:00,175.07,175.08,174.89,174.92,5125.0,158.7826,158.7917,158.6194,158.6466,5125.0
2020-10-13 15:40:00,174.97,175.22,174.97,175.14,7776.0,158.6919,158.9187,158.6919,158.8461,7776.0
2020-10-13 15:45:00,175.08,175.2,174.67,174.76,9610.0,158.7917,158.9005,158.4198,158.5015,9610.0
2020-10-13 15:50:00,174.81,174.94,174.6,174.86,18335.0,158.5468,158.6647,158.3564,158.5922,18335.0
2020-10-13 15:55:00,174.76,174.84,174.26,174.41,60175.0,158.5015,158.574,158.048,158.184,60175.0
2020-10-14 09:30:00,174.62,175.1,174.3,175.05,18277.0,158.3745,158.8098,158.0843,158.7645,18277.0
2020-10-14 09:35:00,175.02,175.24,174.95,175.04,4670.0,158.7373,158.9368,158.6738,158.7554,4670.0
2020-10-14 09:40:00,175.05,175.32,174.71,175.32,4788.0,158.7645,159.0094,158.4561,159.0094,4788.0
2020-10-14 09:45:00,175.28,175.77,175.28,175.77,2583.0,158.9731,159.4175,158.9731,159.4175,2583.0
2020-10-14 09:50:00,175.86,176.32,175.82,175.82,5630.0,159.4991,159.9163,159.4629,159.4629,5630.0
2020-10-14 09:55:00,175.83,176.4,175.83,176.36,4049.0,159.4719,159.9889,159.4719,159.9526,4049.0
2020-10-14 10:00:00,176.33,177.38,176.32,177.12,5913.0,159.9254,160.8777,159.9163,160.6419,5913.0
2020-10-14 10:05:00,177.14,177.14,176.57,176.79,4639.0,160.66,160.66,160.1431,160.3426,4639.0
2020-10-14 10:10:00,176.7,176.76,176.32,176.53,3901.0,160.261,160.3154,159.9163,160.1068,3901.0
2020-10-14 10:15:00,176.46,176.46,176.15,176.36,2467.0,160.0433,160.0433,159.7621,159.9526,2467.0
2020-10-14 10:20:00,176.22,177.13,176.22,176.84,5133.0,159.8256,160.651,159.8256,160.388,5133.0
2020-10-14 10:25:00,176.68,176.68,176.18,176.29,2972.0,160.2428,160.2428,159.7894,159.8891,2972.0
2020-10-14 10:30:00,176.16,176.33,175.88,176.11,4032.0,159.7712,159.9254,159.5173,159.7259,4032.0
2020-10-14 10:35:00,176.1,176.29,176.03,176.28,7587.0,159.7168,159.8891,159.6533,159.8801,7587.0
2020-10-14 10:40:00,176.25,176.4,175.93,175.93,3075.0,159.8528,159.9889,159.5626,159.5626,3075.0
2020-10-14 10:45:00,176.07,176.55,175.84,176.45,9238.0,159.6896,160.1249,159.481,160.0342,9238.0
2020-10-14 10:50:00,176.45,176.64,176.15,176.6,9396.0,160.0342,160.2066,159.7621,160.1703,9396.0
2020-10-14 10:55:00,176.71,176.71,176.19,176.5,4559.0,160.2701,160.2701,159.7984,160.0796,4559.0
2020-10-14 11:00:00,176.5,176.54,176.25,176.36,3484.0,160.0796,160.1159,159.8528,159.9526,3484.0
2020-10-14 11:05:00,176.25,176.39,176.11,176.2,3540.0,159.8528,159.9798,159.7259,159.8075,3540.0
2020-10-14 11:10:00,176.11,176.26,176.08,176.08,4170.0,159.7259,159.8619,159.6987,159.6987,4170.0
2020-10-14 11:15:00,176.03,176.46,176.02,176.45,3407.0,159.6533,160.0433,159.6442,160.0342,3407.0
2020-10-14 11:20:00,176.45,176.75,176.43,176.75,4470.0,160.0342,160.3063,160.0161,160.3063,4470.0
2020-10-14 11:25:00,176.64,177.03,176.57,176.97,6719.0,160.2066,160.5603,160.1431,160.5059,6719.0
2020-10-14 11:30:00,177.03,177.05,176.4,176.4,6557.0,160.5603,160.5784,159.9889,159.9889,6557.0
2020-10-14 11:35:00,176.47,176.69,176.4,176.68,5443.0,160.0524,160.2519,159.9889,160.2428,5443.0
2020-10-14 11:40:00,176.61,176.73,176.58,176.59,3248.0,160.1794,160.2882,160.1521,160.1612,3248.0
2020-10-14 11:45:00,176.61,176.62,176.22,176.38,5614.0,160.1794,160.1884,159.8256,159.9708,5614.0
2020-10-14 11:50:00,176.41,176.42,176.06,176.06,6346.0,159.998,160.007,159.6805,159.6805,6346.0
2020-10-14 11:55:00,176.12,176.34,176.12,176.3,2000.0,159.7349,159.9345,159.7349,159.8982,2000.0
2020-10-14 12:00:00,176.37,176.6,176.37,176.6,4095.0,159.9617,160.1703,159.9617,160.1703,4095.0
2020-10-14 12:05:00,176.59,176.87,176.55,176.71,3502.0,160.1612,160.4152,160.1249,160.2701,3502.0
2020-10-14 12:10:00,176.71,176.83,176.54,176.74,5283.0,160.2701,160.3789,160.1159,160.2973,5283.0
2020-10-14 12:15:00,176.78,176.78,176.24,176.24,2116.0,160.3335,160.3335,159.8438,159.8438,2116.0
2020-10-14 12:20:00,176.37,176.56,176.28,176.38,5483.0,159.9617,160.134,159.8801,159.9708,5483.0
2020-10-14 12:25:00,176.41,176.5,176.31,176.46,6007.0,159.998,160.0796,159.9073,160.0433,6007.0
2020-10-14 12:30:00,176.46,176.79,176.43,176.61,1719.0,160.0433,160.3426,160.0161,160.1794,1719.0
2020-10-14 12:35:00,176.68,176.81,176.41,176.65,4651.0,160.2428,160.3607,159.998,160.2156,4651.0
2020-10-14 12:40:00,176.73,176.75,176.46,176.46,1154.0,160.2882,160.3063,160.0433,160.0433,1154.0
2020-10-14 12:45:00,176.58,176.59,176.39,176.45,2517.0,160.1521,160.1612,159.9798,160.0342,2517.0
2020-10-14 12:50:00,176.45,176.45,176.33,176.36,2064.0,160.0342,160.0342,159.9254,159.9526,2064.0
2020-10-14 12:55:00,176.34,176.53,176.32,176.47,4775.0,159.9345,160.1068,159.9163,160.0524,4775.0
2020-10-14 13:00:00,176.4,176.48,176.33,176.46,2833.0,159.9889,160.0614,159.9254,160.0433,2833.0
2020-10-14 13:05:00,176.46,176.82,176.45,176.82,1991.0,160.0433,160.3698,160.0342,160.3698,1991.0
2020-10-14 13:10:00,176.83,176.84,176.78,176.82,699.0,160.3789,160.388,160.3335,160.3698,699.0
2020-10-14 13:15:00,176.61,176.75,176.58,176.64,2287.0,160.1794,160.3063,160.1521,160.2066,2287.0
2020-10-14 13:20:00,176.62,176.62,176.51,176.59,3105.0,160.1884,160.1884,160.0887,160.1612,3105.0
2020-10-14 13:25:00,176.57,176.57,176.42,176.54,2510.0,160.1431,160.1431,160.007,160.1159,2510.0
2020-10-14 13:30:00,176.46,176.61,176.27,176.51,8679.0,160.0433,160.1794,159.871,160.0887,8679.0
2020-10-14 13:35:00,176.53,176.62,176.44,176.55,4635.0,160.1068,160.1884,160.0252,160.1249,4635.0
2020-10-14 13:40:00,176.49,176.52,176.36,176.51,2993.0,160.0705,160.0977,159.9526,160.0887,2993.0
2020-10-14 13:45:00,176.55,176.62,176.52,176.6,2149.0,160.1249,160.1884,160.0977,160.1703,2149.0
2020-10-14 13:50:00,176.54,176.65,176.4,176.65,2208.0,160.1159,160.2156,159.9889,160.2156,2208.0
2020-10-14 13:55:00,176.5,176.55,176.42,176.43,1487.0,160.0796,160.1249,160.007,160.0161,1487.0
2020-10-14 14:00:00,176.43,176.57,176.38,176.53,3471.0,160.0161,160.1431,159.9708,160.1068,3471.0
2020-10-14 14:05:00,176.62,176.65,176.6,176.61,1172.0,160.1884,160.2156,160.1703,160.1794,1172.0
2020-10-14 14:10:00,176.66,176.74,176.54,176.56,3550.0,160.2247,160.2973,160.1159,160.134,3550.0
2020-10-14 14:15:00,176.53,176.66,176.44,176.62,2782.0,160.1068,160.2247,160.0252,160.1884,2782.0
2020-10-14 14:20:00,176.61,176.67,176.43,176.48,2845.0,160.1794,160.2338,160.0161,160.0614,2845.0
2020-10-14 14:25:00,176.43,176.52,176.32,176.52,6162.0,160.0161,160.0977,159.9163,160.0977,6162.0
2020-10-14 14:30:00,176.58,176.59,176.22,176.34,4324.0,160.1521,160.1612,159.8256,159.9345,4324.0
2020-10-14 14:35:00,176.35,176.4,176.19,176.4,7620.0,159.9435,159.9889,159.7984,159.9889,7620.0
2020-10-14 14:40:00,176.34,176.47,176.27,176.33,4589.0,159.9345,160.0524,159.871,159.9254,4589.0
2020-10-14 14:45:00,176.3,176.46,176.23,176.42,3153.0,159.8982,160.0433,159.8347,160.007,3153.0
2020-10-14 14:50:00,176.36,176.46,176.32,176.4,2371.0,159.9526,160.0433,159.9163,159.9889,2371.0
2020-10-14 14:55:00,176.4,176.42,176.3,176.3,3198.0,159.9889,160.007,159.8982,159.8982,3198.0
2020-10-14 15:00:00,176.34,176.76,176.33,176.72,5171.0,159.9345,160.3154,159.9254,160.2791,5171.0
2020-10-14 15:05:00,176.72,177.17,176.71,177.06,3157.0,160.2791,160.6873,160.2701,160.5875,3157.0
2020-10-14 15:10:00,177.05,177.18,177.04,177.15,6850.0,160.5784,160.6963,160.5693,160.6691,6850.0
2020-10-14 15:15:00,177.18,177.18,176.84,176.87,4438.0,160.6963,160.6963,160.388,160.4152,4438.0
2020-10-14 15:20:00,176.95,176.98,176.81,176.81,4450.0,160.4877,160.5149,160.3607,160.3607,4450.0
2020-10-14 15:25:00,176.77,176.81,176.53,176.53,4612.0,160.3245,160.3607,160.1068,160.1068,4612.0
2020-10-14 15:30:00,176.51,176.67,176.45,176.46,8461.0,160.0887,160.2338,160.0342,160.0433,8461.0
2020-10-14 15:35:00,176.49,176.53,176.27,176.29,7662.0,160.0705,160.1068,159.871,159.8891,7662.0
2020-10-14 15:40:00,176.31,176.71,176.31,176.67,7390.0,159.9073,160.2701,159.9073,160.2338,7390.0
2020-10-14 15:45:00,176.7,176.81,176.45,176.57,10308.0,160.261,160.3607,160.0342,160.1431,10308.0
2020-10-14 15:50:00,176.67,176.77,176.46,176.55,22545.0,160.2338,160.3245,160.0433,160.1249,22545.0
2020-10-14 15:55:00,176.56,176.66,176.33,176.45,36345.0,160.134,160.2247,159.9254,160.0342,36345.0
2020-10-15 09:30:00,175.11,175.49,174.77,174.93,21710.0,158.8189,159.1636,158.5105,158.6557,21710.0
2020-10-15 09:35:00,174.82,175.16,174.28,175.11,7522.0,158.5559,158.8643,158.0661,158.8189,7522.0
2020-10-15 09:40:00,175.07,175.31,174.73,174.98,10088.0,158.7826,159.0003,158.4743,158.701,10088.0
2020-10-15 09:45:00,175.01,175.53,174.96,175.53,12061.0,158.7282,159.1998,158.6829,159.1998,12061.0
2020-10-15 09:50:00,175.53,175.96,175.51,175.69,6129.0,159.1998,159.5898,159.1817,159.3449,6129.0
2020-10-15 09:55:00,175.9,176.01,175.57,175.97,11216.0,159.5354,159.6352,159.2361,159.5989,11216.0
2020-10-15 10:00:00,175.99,176.02,175.53,175.62,8289.0,159.617,159.6442,159.1998,159.2815,8289.0
2020-10-15 10:05:00,175.72,175.72,175.09,175.33,2800.0,159.3722,159.3722,158.8008,159.0184,2800.0
2020-10-15 10:10:00,175.23,175.24,174.7,175.11,9443.0,158.9277,158.9368,158.447,158.8189,9443.0
2020-10-15 10:15:00,175.0,175.26,174.94,175.1,4711.0,158.7191,158.9549,158.6647,158.8098,4711.0
2020-10-15 10:20:00,174.86,174.89,174.62,174.89,7407.0,158.5922,158.6194,158.3745,158.6194,7407.0
2020-10-15 10:25:00,174.97,175.09,174.78,175.08,5201.0,158.6919,158.8008,158.5196,158.7917,5201.0
2020-10-15 10:30:00,175.05,175.09,174.55,174.83,11095.0,158.7645,158.8008,158.311,158.565,11095.0
2020-10-15 10:35:00,174.78,174.79,174.63,174.68,4534.0,158.5196,158.5287,158.3836,158.4289,4534.0
2020-10-15 10:40:00,174.67,174.8,174.53,174.61,3224.0,158.4198,158.5377,158.2929,158.3654,3224.0
2020-10-15 10:45:00,174.58,174.66,174.46,174.51,7563.0,158.3382,158.4108,158.2294,158.2747,7563.0
2020-10-15 10:50:00,174.58,174.61,174.29,174.33,6597.0,158.3382,158.3654,158.0752,158.1115,6597.0
2020-10-15 10:55:00,174.43,174.5,174.28,174.4,15906.0,158.2022,158.2657,158.0661,158.175,15906.0
2020-10-15 11:00:00,174.3,174.32,173.86,174.26,19197.0,158.0843,158.1024,157.6852,158.048,19197.0
2020-10-15 11:05:00,174.26,174.45,174.17,174.3,9027.0,158.048,158.2203,157.9664,158.0843,9027.0
2020-10-15 11:10:00,174.26,174.29,173.89,173.98,8365.0,158.048,158.0752,157.7124,157.794,8365.0
2020-10-15 11:15:00,174.03,174.4,173.91,174.24,7992.0,157.8394,158.175,157.7305,158.0298,7992.0
2020-10-15 11:20:00,174.22,174.22,173.92,173.95,4433.0,158.0117,158.0117,157.7396,157.7668,4433.0
2020-10-15 11:25:00,174.04,174.07,173.87,173.88,12265.0,157.8484,157.8757,157.6943,157.7033,12265.0
2020-10-15 11:30:00,173.85,174.15,173.7,174.08,12117.0,157.6761,157.9482,157.5401,157.8847,12117.0
2020-10-15 11:35:00,174.0,174.09,173.66,173.7,5533.0,157.8122,157.8938,157.5038,157.5401,5533.0
2020-10-15 11:40:00,173.67,174.13,173.61,173.96,4097.0,157.5129,157.9301,157.4585,157.7759,4097.0
2020-10-15 11:45:00,174.1,174.24,174.05,174.14,3535.0,157.9029,158.0298,157.8575,157.9391,3535.0
2020-10-15 11:50:00,174.27,174.61,174.11,174.27,4438.0,158.0571,158.3654,157.9119,158.0571,4438.0
2020-10-15 11:55:00,174.27,174.46,173.83,173.88,10146.0,158.0571,158.2294,157.658,157.7033,10146.0
2020-10-15 12:00:00,173.83,174.05,173.83,173.99,2088.0,157.658,157.8575,157.658,157.8031,2088.0
2020-10-15 12:05:00,173.88,174.01,173.88,174.01,5075.0,157.7033,157.8212,157.7033,157.8212,5075.0
2020-10-15 12:10:00,173.99,174.04,173.87,173.93,8392.0,157.8031,157.8484,157.6943,157.7487,8392.0
2020-10-15 12:15:00,174.04,174.04,173.69,173.69,3440.0,157.8484,157.8484,157.531,157.531,3440.0
2020-10-15 12:20:00,173.75,173.75,173.48,173.48,4129.0,157.5854,157.5854,157.3405,157.3405,4129.0
2020-10-15 12:25:00,173.48,173.69,173.44,173.48,4997.0,157.3405,157.531,157.3043,157.3405,4997.0
2020-10-15 12:30:00,173.58,173.58,173.43,173.49,2407.0,157.4312,157.4312,157.2952,157.3496,2407.0
2020-10-15 12:35:00,173.49,173.76,173.49,173.69,1190.0,157.3496,157.5945,157.3496,157.531,1190.0
2020-10-15 12:40:00,173.82,174.06,173.73,173.86,3737.0,157.6489,157.8666,157.5673,157.6852,3737.0
2020-10-15 12:45:00,173.79,174.05,173.7,173.92,2100.0,157.6217,157.8575,157.5401,157.7396,2100.0
2020-10-15 12:50:00,173.88,174.09,173.82,173.97,2214.0,157.7033,157.8938,157.6489,157.785,2214.0
2020-10-15 12:55:00,173.97,174.06,173.79,173.92,3614.0,157.785,157.8666,157.6217,157.7396,3614.0
2020-10-15 13:00:00,173.91,174.08,173.9,173.95,2331.0,157.7305,157.8847,157.7215,157.7668,2331.0
2020-10-15 13:05:00,173.99,174.0,173.88,173.95,2317.0,157.8031,157.8122,157.7033,157.7668,2317.0
2020-10-15 13:10:00,173.95,174.28,173.95,174.28,6146.0,157.7668,158.0661,157.7668,158.0661,6146.0
2020-10-15 13:15:00,174.25,174.4,174.2,174.24,8434.0,158.0389,158.175,157.9936,158.0298,8434.0
2020-10-15 13:20:00,174.26,174.36,174.04,174.09,15690.0,158.048,158.1387,157.8484,157.8938,15690.0
2020-10-15 13:25:00,174.12,174.21,173.72,173.72,11885.0,157.921,158.0026,157.5582,157.5582,11885.0
2020-10-15 13:30:00,173.76,173.84,173.69,173.73,6174.0,157.5945,157.6671,157.531,157.5673,6174.0
2020-10-15 13:35:00,173.74,173.82,173.56,173.61,7518.0,157.5764,157.6489,157.4131,157.4585,7518.0
2020-10-15 13:40:00,173.56,173.94,173.47,173.84,4045.0,157.4131,157.7578,157.3315,157.6671,4045.0
2020-10-15 13:45:00,173.93,173.93,173.47,173.49,3691.0,157.7487,157.7487,157.3315,157.3496,3691.0
2020-10-15 13:50:00,173.48,173.48,173.22,173.38,5830.0,157.3405,157.3405,157.1047,157.2499,5830.0
2020-10-15 13:55:00,173.49,173.67,173.4,173.59,3200.0,157.3496,157.5129,157.268,157.4403,3200.0
2020-10-15 14:00:00,173.54,173.69,173.49,173.62,6840.0,157.395,157.531,157.3496,157.4675,6840.0
2020-10-15 14:05:00,173.61,173.77,173.52,173.58,6310.0,157.4585,157.6036,157.3768,157.4312,6310.0
2020-10-15 14:10:00,173.58,173.66,173.5,173.55,8501.0,157.4312,157.5038,157.3587,157.404,8501.0
2020-10-15 14:15:00,173.55,173.75,173.54,173.68,5400.0,157.404,157.5854,157.395,157.5219,5400.0
2020-10-15 14:20:00,173.62,173.62,173.48,173.54,21796.0,157.4675,157.4675,157.3405,157.395,21796.0
2020-10-15 14:25:00,173.54,173.92,173.54,173.88,6383.0,157.395,157.7396,157.395,157.7033,6383.0
2020-10-15 14:30:00,173.9,173.93,173.6,173.61,6752.0,157.7215,157.7487,157.4494,157.4585,6752.0
2020-10-15 14:35:00,173.65,173.75,173.57,173.64,6381.0,157.4947,157.5854,157.4222,157.4857,6381.0
2020-10-15 14:40:00,173.67,173.7,173.07,173.26,13812.0,157.5129,157.5401,156.9687,157.141,13812.0
2020-10-15 14:45:00,173.3,173.51,173.14,173.38,4818.0,157.1773,157.3678,157.0322,157.2499,4818.0
2020-10-15 14:50:00,173.45,173.47,173.23,173.28,3621.0,157.3133,157.3315,157.1138,157.1592,3621.0
2020-10-15 14:55:00,173.25,173.34,173.19,173.3,31041.0,157.1319,157.2136,157.0775,157.1773,31041.0
2020-10-15 15:00:00,173.29,173.38,173.21,173.24,7587.0,157.1682,157.2499,157.0957,157.1229,7587.0
2020-10-15 15:05:00,173.17,173.31,173.16,173.22,8968.0,157.0594,157.1864,157.0503,157.1047,8968.0
2020-10-15 15:10:00,173.22,173.3,173.04,173.16,6688.0,157.1047,157.1773,156.9415,157.0503,6688.0
2020-10-15 15:15:00,173.12,173.17,172.96,173.0,6009.0,157.014,157.0594,156.8689,156.9052,6009.0
2020-10-15 15:20:00,172.95,173.01,172.92,172.96,4846.0,156.8599,156.9143,156.8326,156.8689,4846.0
2020-10-15 15:25:00,173.0,173.41,173.0,173.29,5500.0,156.9052,157.2771,156.9052,157.1682,5500.0
2020-10-15 15:30:00,173.27,173.37,173.13,173.37,25326.0,157.1501,157.2408,157.0231,157.2408,25326.0
2020-10-15 15:35:00,173.39,173.45,173.24,173.25,5382.0,157.2589,157.3133,157.1229,157.1319,5382.0
2020-10-15 15:40:00,173.23,173.47,173.23,173.39,5379.0,157.1138,157.3315,157.1138,157.2589,5379.0
2020-10-15 15:45:00,173.33,173.34,173.15,173.24,8920.0,157.2045,157.2136,157.0412,157.1229,8920.0
2020-10-15 15:50:00,173.24,173.48,173.22,173.22,23966.0,157.1229,157.3405,157.1047,157.1047,23966.0
2020-10-15 15:55:00,173.3,173.53,173.14,173.46,77091.0,157.1773,157.3859,157.0322,157.3224,77091.0
2020-10-16 09:30:00,174.46,175.41,174.16,174.64,73124.0,158.2294,159.091,157.9573,158.3926,73124.0
2020-10-16 09:35:00,174.54,174.86,174.18,174.86,4902.0,158.3019,158.5922,157.9754,158.5922,4902.0
2020-10-16 09:40:00,174.84,175.08,174.43,174.53,18562.0,158.574,158.7917,158.2022,158.2929,18562.0
2020-10-16 09:45:00,174.44,174.65,174.44,174.61,2904.0,158.2112,158.4017,158.2112,158.3654,2904.0
2020-10-16 09:50:00,174.61,174.93,174.29,174.93,4084.0,158.3654,158.6557,158.0752,158.6557,4084.0
2020-10-16 09:55:00,174.93,175.15,174.77,174.97,8291.0,158.6557,158.8552,158.5105,158.6919,8291.0
2020-10-16 10:00:00,175.07,175.08,174.76,174.76,4049.0,158.7826,158.7917,158.5015,158.5015,4049.0
2020-10-16 10:05:00,174.74,174.89,174.51,174.64,3402.0,158.4833,158.6194,158.2747,158.3926,3402.0
2020-10-16 10:10:00,174.63,174.72,174.44,174.6,8904.0,158.3836,158.4652,158.2112,158.3564,8904.0
2020-10-16 10:15:00,174.52,174.83,174.48,174.56,8283.0,158.2838,158.565,158.2475,158.3201,8283.0
2020-10-16 10:20:00,174.51,174.73,174.3,174.52,3800.0,158.2747,158.4743,158.0843,158.2838,3800.0
2020-10-16 10:25:00,174.52,174.76,174.42,174.65,4130.0,158.2838,158.5015,158.1931,158.4017,4130.0
2020-10-16 10:30:00,174.76,174.76,174.27,174.39,7582.0,158.5015,158.5015,158.0571,158.1659,7582.0
2020-10-16 10:35:00,174.38,174.62,174.33,174.46,28809.0,158.1568,158.3745,158.1115,158.2294,28809.0
2020-10-16 10:40:00,174.57,174.6,174.36,174.47,3930.0,158.3291,158.3564,158.1387,158.2384,3930.0
2020-10-16 10:45:00,174.39,174.7,174.33,174.59,5097.0,158.1659,158.447,158.1115,158.3473,5097.0
2020-10-16 10:50:00,174.62,174.68,174.32,174.51,7698.0,158.3745,158.4289,158.1024,158.2747,7698.0
2020-10-16 10:55:00,174.58,174.58,174.26,174.34,4360.0,158.3382,158.3382,158.048,158.1205,4360.0
2020-10-16 11:00:00,174.36,174.68,174.36,174.54,6798.0,158.1387,158.4289,158.1387,158.3019,6798.0
2020-10-16 11:05:00,174.51,174.84,174.49,174.84,12732.0,158.2747,158.574,158.2566,158.574,12732.0
2020-10-16 11:10:00,174.84,174.89,174.42,174.56,19176.0,158.574,158.6194,158.1931,158.3201,19176.0
2020-10-16 11:15:00,174.56,174.63,174.44,174.55,15732.0,158.3201,158.3836,158.2112,158.311,15732.0
2020-10-16 11:20:00,174.55,174.86,174.51,174.75,7555.0,158.311,158.5922,158.2747,158.4924,7555.0
2020-10-16 11:25:00,174.75,174.94,174.75,174.8,2492.0,158.4924,158.6647,158.4924,158.5377,2492.0
2020-10-16 11:30:00,174.87,174.87,174.5,174.83,4606.0,158.6012,158.6012,158.2657,158.565,4606.0
2020-10-16 11:35:00,174.76,174.89,174.62,174.89,7252.0,158.5015,158.6194,158.3745,158.6194,7252.0
2020-10-16 11:40:00,174.87,174.96,174.61,174.72,26726.0,158.6012,158.6829,158.3654,158.4652,26726.0
2020-10-16 11:45:00,174.72,174.72,174.5,174.61,11779.0,158.4652,158.4652,158.2657,158.3654,11779.0
2020-10-16 11:50:00,174.64,174.64,174.45,174.55,31981.0,158.3926,158.3926,158.2203,158.311,31981.0
2020-10-16 11:55:00,174.63,174.87,174.5,174.81,6412.0,158.3836,158.6012,158.2657,158.5468,6412.0
2020-10-16 12:00:00,174.8,174.8,174.5,174.75,11135.0,158.5377,158.5377,158.2657,158.4924,11135.0
2020-10-16 12:05:00,174.68,174.74,174.52,174.74,4184.0,158.4289,158.4833,158.2838,158.4833,4184.0
2020-10-16 12:10:00,174.7,174.9,174.7,174.87,3382.0,158.447,158.6284,158.447,158.6012,3382.0
2020-10-16 12:15:00,174.96,174.96,174.76,174.84,3270.0,158.6829,158.6829,158.5015,158.574,3270.0
2020-10-16 12:20:00,174.8,174.87,174.67,174.85,9683.0,158.5377,158.6012,158.4198,158.5831,9683.0
2020-10-16 12:25:00,174.87,175.34,174.87,175.3,3359.0,158.6012,159.0275,158.6012,158.9912,3359.0
2020-10-16 12:30:00,175.25,175.31,174.87,174.91,7562.0,158.9459,159.0003,158.6012,158.6375,7562.0
2020-10-16 12:35:00,174.88,175.06,174.78,175.01,2032.0,158.6103,158.7736,158.5196,158.7282,2032.0
2020-10-16 12:40:00,175.02,175.04,174.93,175.03,5528.0,158.7373,158.7554,158.6557,158.7463,5528.0
2020-10-16 12:45:00,175.09,175.22,174.95,174.97,3384.0,158.8008,158.9187,158.6738,158.6919,3384.0
2020-10-16 12:50:00,175.01,175.02,174.86,174.89,5179.0,158.7282,158.7373,158.5922,158.6194,5179.0
2020-10-16 12:55:00,174.88,174.88,174.74,174.76,5200.0,158.6103,158.6103,158.4833,158.5015,5200.0
2020-10-16 13:00:00,174.86,174.88,174.69,174.69,1150.0,158.5922,158.6103,158.438,158.438,1150.0
2020-10-16 13:05:00,174.74,174.74,174.57,174.63,2727.0,158.4833,158.4833,158.3291,158.3836,2727.0
2020-10-16 13:10:00,174.6,174.64,174.48,174.54,3993.0,158.3564,158.3926,158.2475,158.3019,3993.0
2020-10-16 13:15:00,174.55,174.62,174.53,174.58,2945.0,158.311,158.3745,158.2929,158.3382,2945.0
2020-10-16 13:20:00,174.53,174.59,174.49,174.54,1217.0,158.2929,158.3473,158.2566,158.3019,1217.0
2020-10-16 13:25:00,174.58,174.79,174.58,174.77,2371.0,158.3382,158.5287,158.3382,158.5105,2371.0
2020-10-16 13:30:00,174.8,174.84,174.71,174.82,1550.0,158.5377,158.574,158.4561,158.5559,1550.0
2020-10-16 13:35:00,174.82,174.99,174.82,174.99,4538.0,158.5559,158.7101,158.5559,158.7101,4538.0
2020-10-16 13:40:00,175.0,175.0,174.88,174.94,4940.0,158.7191,158.7191,158.6103,158.6647,4940.0
2020-10-16 13:45:00,174.9,174.91,174.75,174.83,1856.0,158.6284,158.6375,158.4924,158.565,1856.0
2020-10-16 13:50:00,174.83,174.99,174.76,174.92,7344.0,158.565,158.7101,158.5015,158.6466,7344.0
2020-10-16 13:55:00,174.9,174.94,174.83,174.83,1341.0,158.6284,158.6647,158.565,158.565,1341.0
2020-10-16 14:00:00,174.9,175.0,174.77,174.79,6436.0,158.6284,158.7191,158.5105,158.5287,6436.0
2020-10-16 14:05:00,174.86,174.95,174.79,174.93,2949.0,158.5922,158.6738,158.5287,158.6557,2949.0
2020-10-16 14:10:00,175.02,175.02,174.89,174.89,3265.0,158.7373,158.7373,158.6194,158.6194,3265.0
2020-10-16 14:15:00,174.93,175.07,174.92,174.99,8729.0,158.6557,158.7826,158.6466,158.7101,8729.0
2020-10-16 14:20:00,174.99,175.08,174.99,175.06,5211.0,158.7101,158.7917,158.7101,158.7736,5211.0
2020-10-16 14:25:00,175.07,175.25,175.04,175.18,4546.0,158.7826,158.9459,158.7554,158.8824,4546.0
2020-10-16 14:30:00,175.22,175.27,175.17,175.18,19357.0,158.9187,158.964,158.8733,158.8824,19357.0
2020-10-16 14:35:00,175.14,175.15,175.01,175.01,6844.0,158.8461,158.8552,158.7282,158.7282,6844.0
2020-10-16 14:40:00,175.03,175.25,175.02,175.24,5024.0,158.7463,158.9459,158.7373,158.9368,5024.0
2020-10-16 14:45:00,175.21,175.21,175.06,175.16,5689.0,158.9096,158.9096,158.7736,158.8643,5689.0
2020-10-16 14:50:00,175.16,175.25,175.15,175.21,3644.0,158.8643,158.9459,158.8552,158.9096,3644.0
2020-10-16 14:55:00,175.3,175.36,175.22,175.3,4714.0,158.9912,159.0456,158.9187,158.9912,4714.0
2020-10-16 15:00:00,175.3,175.36,174.99,175.08,5391.0,158.9912,159.0456,158.7101,158.7917,5391.0
2020-10-16 15:05:00,175.12,175.16,174.92,174.92,3546.0,158.828,158.8643,158.6466,158.6466,3546.0
2020-10-16 15:10:00,174.86,174.99,174.8,174.8,2277.0,158.5922,158.7101,158.5377,158.5377,2277.0
2020-10-16 15:15:00,174.83,174.97,174.83,174.96,700.0,158.565,158.6919,158.565,158.6829,700.0
2020-10-16 15:20:00,174.86,174.94,174.8,174.91,2413.0,158.5922,158.6647,158.5377,158.6375,2413.0
2020-10-16 15:25:00,175.08,175.13,175.0,175.06,3462.0,158.7917,158.837,158.7191,158.7736,3462.0
2020-10-16 15:30:00,175.04,175.05,174.93,174.97,4243.0,158.7554,158.7645,158.6557,158.6919,4243.0
2020-10-16 15:35:00,175.04,175.13,174.9,174.9,4295.0,158.7554,158.837,158.6284,158.6284,4295.0
2020-10-16 15:40:00,174.9,174.96,174.67,174.8,4960.0,158.6284,158.6829,158.4198,158.5377,4960.0
2020-10-16 15:45:00,174.77,174.83,174.65,174.8,6428.0,158.5105,158.565,158.4017,158.5377,6428.0
2020-10-16 15:50:00,174.88,174.88,174.46,174.55,25240.0,158.6103,158.6103,158.2294,158.311,25240.0
2020-10-16 15:55:00,174.65,174.7,174.16,174.44,92827.0,158.4017,158.447,157.9573,158.2112,92827.0
2020-10-19 09:30:00,174.83,175.6,174.82,175.59,31124.0,158.565,159.2633,158.5559,159.2542,31124.0
2020-10-19 09:35:00,175.56,175.57,175.0,175.31,8777.0,159.227,159.2361,158.7191,159.0003,8777.0
2020-10-19 09:40:00,175.34,175.5,175.23,175.5,4939.0,159.0275,159.1726,158.9277,159.1726,4939.0
2020-10-19 09:45:00,175.5,175.83,175.08,175.83,3900.0,159.1726,159.4719,158.7917,159.4719,3900.0
2020-10-19 09:50:00,175.9,176.38,175.75,176.36,3867.0,159.5354,159.9708,159.3994,159.9526,3867.0
2020-10-19 09:55:00,176.47,176.47,175.73,175.91,4263.0,160.0524,160.0524,159.3812,159.5445,4263.0
2020-10-19 10:00:00,175.63,176.37,175.52,176.37,5221.0,159.2905,159.9617,159.1908,159.9617,5221.0
2020-10-19 10:05:00,176.26,176.26,175.37,175.39,4051.0,159.8619,159.8619,159.0547,159.0729,4051.0
2020-10-19 10:10:00,175.56,175.56,175.27,175.5,3199.0,159.227,159.227,158.964,159.1726,3199.0
2020-10-19 10:15:00,175.56,175.72,175.39,175.47,4975.0,159.227,159.3722,159.0729,159.1454,4975.0
2020-10-19 10:20:00,175.62,175.84,175.61,175.72,1770.0,159.2815,159.481,159.2724,159.3722,1770.0
2020-10-19 10:25:00,175.61,175.85,175.59,175.85,2179.0,159.2724,159.4901,159.2542,159.4901,2179.0
2020-10-19 10:30:00,175.76,176.03,175.76,175.86,4101.0,159.4084,159.6533,159.4084,159.4991,4101.0
2020-10-19 10:35:00,175.93,175.95,175.52,175.62,6443.0,159.5626,159.5808,159.1908,159.2815,6443.0
2020-10-19 10:40:00,175.65,175.75,175.52,175.62,6111.0,159.3087,159.3994,159.1908,159.2815,6111.0
2020-10-19 10:45:00,175.5,175.7,175.26,175.26,5610.0,159.1726,159.354,158.9549,158.9549,5610.0
2020-10-19 10:50:00,175.27,175.5,175.21,175.22,3312.0,158.964,159.1726,158.9096,158.9187,3312.0
2020-10-19 10:55:00,175.2,175.52,175.2,175.5,5774.0,158.9005,159.1908,158.9005,159.1726,5774.0
2020-10-19 11:00:00,175.43,175.43,175.2,175.21,2401.0,159.1091,159.1091,158.9005,158.9096,2401.0
2020-10-19 11:05:00,175.02,175.12,174.85,174.99,2847.0,158.7373,158.828,158.5831,158.7101,2847.0
2020-10-19 11:10:00,174.98,174.98,174.68,174.68,3269.0,158.701,158.701,158.4289,158.4289,3269.0
2020-10-19 11:15:00,174.69,174.75,174.51,174.65,3149.0,158.438,158.4924,158.2747,158.4017,3149.0
2020-10-19 11:20:00,174.59,174.59,174.21,174.21,5866.0,158.3473,158.3473,158.0026,158.0026,5866.0
2020-10-19 11:25:00,174.31,174.33,174.15,174.33,4925.0,158.0933,158.1115,157.9482,158.1115,4925.0
2020-10-19 11:30:00,174.5,174.5,174.19,174.19,4668.0,158.2657,158.2657,157.9845,157.9845,4668.0
2020-10-19 11:35:00,174.14,174.45,174.12,174.18,3079.0,157.9391,158.2203,157.921,157.9754,3079.0
2020-10-19 11:40:00,174.11,174.27,174.11,174.26,2276.0,157.9119,158.0571,157.9119,158.048,2276.0
2020-10-19 11:45:00,174.2,174.27,174.12,174.18,3398.0,157.9936,158.0571,157.921,157.9754,3398.0
2020-10-19 11:50:00,174.18,174.27,174.06,174.09,5305.0,157.9754,158.0571,157.8666,157.8938,5305.0
2020-10-19 11:55:00,174.07,174.33,174.06,174.33,4206.0,157.8757,158.1115,157.8666,158.1115,4206.0
2020-10-19 12:00:00,174.33,174.52,174.19,174.42,11840.0,158.1115,158.2838,157.9845,158.1931,11840.0
2020-10-19 12:05:00,174.38,174.49,174.31,174.39,3407.0,158.1568,158.2566,158.0933,158.1659,3407.0
2020-10-19 12:10:00,174.31,174.4,174.17,174.17,3811.0,158.0933,158.175,157.9664,157.9664,3811.0
2020-10-19 12:15:00,174.18,174.47,174.18,174.42,5882.0,157.9754,158.2384,157.9754,158.1931,5882.0
2020-10-19 12:20:00,174.4,174.4,174.17,174.24,2392.0,158.175,158.175,157.9664,158.0298,2392.0
2020-10-19 12:25:00,174.2,174.2,173.91,173.94,5245.0,157.9936,157.9936,157.7305,157.7578,5245.0
2020-10-19 12:30:00,173.88,173.9,173.76,173.76,4119.0,157.7033,157.7215,157.5945,157.5945,4119.0
2020-10-19 12:35:00,173.61,174.03,173.61,174.03,9781.0,157.4585,157.8394,157.4585,157.8394,9781.0
2020-10-19 12:40:00,173.97,174.25,173.82,174.21,10917.0,157.785,158.0389,157.6489,158.0026,10917.0
2020-10-19 12:45:00,174.2,174.2,174.05,174.09,3728.0,157.9936,157.9936,157.8575,157.8938,3728.0
2020-10-19 12:50:00,174.09,174.14,173.97,174.03,6912.0,157.8938,157.9391,157.785,157.8394,6912.0
2020-10-19 12:55:00,174.01,174.12,174.0,174.06,8899.0,157.8212,157.921,157.8122,157.8666,8899.0
2020-10-19 13:00:00,174.1,174.12,173.74,173.75,6323.0,157.9029,157.921,157.5764,157.5854,6323.0
2020-10-19 13:05:00,173.8,173.92,173.78,173.8,2000.0,157.6308,157.7396,157.6126,157.6308,2000.0
2020-10-19 13:10:00,173.83,173.83,173.72,173.83,2439.0,157.658,157.658,157.5582,157.658,2439.0
2020-10-19 13:15:00,173.77,173.79,173.62,173.63,4791.0,157.6036,157.6217,157.4675,157.4766,4791.0
2020-10-19 13:20:00,173.68,173.74,173.42,173.43,3578.0,157.5219,157.5764,157.2861,157.2952,3578.0
2020-10-19 13:25:00,173.47,173.47,173.35,173.38,4191.0,157.3315,157.3315,157.2226,157.2499,4191.0
2020-10-19 13:30:00,173.36,173.44,173.09,173.17,5830.0,157.2317,157.3043,156.9868,157.0594,5830.0
2020-10-19 13:35:00,173.11,173.23,173.1,173.17,2096.0,157.005,157.1138,156.9959,157.0594,2096.0
2020-10-19 13:40:00,173.16,173.2,173.01,173.11,5817.0,157.0503,157.0866,156.9143,157.005,5817.0
2020-10-19 13:45:00,173.05,173.1,172.85,172.98,4907.0,156.9506,156.9959,156.7692,156.8871,4907.0
2020-10-19 13:50:00,172.96,173.15,172.91,172.97,6845.0,156.8689,157.0412,156.8236,156.878,6845.0
2020-10-19 13:55:00,172.9,172.99,172.75,172.9,3416.0,156.8145,156.8961,156.6785,156.8145,3416.0
2020-10-19 14:00:00,172.81,172.81,172.56,172.56,4021.0,156.7329,156.7329,156.5061,156.5061,4021.0
2020-10-19 14:05:00,172.62,172.67,172.46,172.48,10146.0,156.5606,156.6059,156.4154,156.4336,10146.0
2020-10-19 14:10:00,172.55,172.61,172.5,172.51,3608.0,156.4971,156.5515,156.4517,156.4608,3608.0
2020-10-19 14:15:00,172.55,172.62,172.36,172.38,4892.0,156.4971,156.5606,156.3247,156.3429,4892.0
2020-10-19 14:20:00,172.44,172.53,172.38,172.39,4163.0,156.3973,156.4789,156.3429,156.352,4163.0
2020-10-19 14:25:00,172.46,172.5,172.31,172.44,10975.0,156.4154,156.4517,156.2794,156.3973,10975.0
2020-10-19 14:30:00,172.36,172.36,171.78,171.85,13109.0,156.3247,156.3247,155.7987,155.8622,13109.0
2020-10-19 14:35:00,171.86,171.89,171.7,171.8,9610.0,155.8713,155.8985,155.7261,155.8168,9610.0
2020-10-19 14:40:00,171.8,171.8,171.34,171.46,9864.0,155.8168,155.8168,155.3996,155.5085,9864.0
2020-10-19 14:45:00,171.38,171.47,171.23,171.32,10449.0,155.4359,155.5175,155.2999,155.3815,10449.0
2020-10-19 14:50:00,171.28,171.29,171.05,171.16,13147.0,155.3452,155.3543,155.1366,155.2364,13147.0
2020-10-19 14:55:00,171.13,171.38,170.95,171.09,7425.0,155.2092,155.4359,155.0459,155.1729,7425.0
2020-10-19 15:00:00,171.08,171.23,170.9,171.1,9748.0,155.1638,155.2999,155.0006,155.182,9748.0
2020-10-19 15:05:00,171.19,171.27,170.94,171.27,8429.0,155.2636,155.3362,155.0369,155.3362,8429.0
2020-10-19 15:10:00,171.28,171.73,171.19,171.57,8564.0,155.3452,155.7534,155.2636,155.6082,8564.0
2020-10-19 15:15:00,171.5,171.51,171.18,171.3,7561.0,155.5448,155.5538,155.2545,155.3634,7561.0
2020-10-19 15:20:00,171.22,171.61,171.22,171.49,16727.0,155.2908,155.6445,155.2908,155.5357,16727.0
2020-10-19 15:25:00,171.49,171.66,171.36,171.66,9185.0,155.5357,155.6899,155.4178,155.6899,9185.0
2020-10-19 15:30:00,171.71,171.94,171.7,171.76,4576.0,155.7352,155.9438,155.7261,155.7806,4576.0
2020-10-19 15:35:00,171.78,171.9,171.65,171.84,5852.0,155.7987,155.9075,155.6808,155.8531,5852.0
2020-10-19 15:40:00,171.79,171.82,171.52,171.52,6667.0,155.8078,155.835,155.5629,155.5629,6667.0
2020-10-19 15:45:00,171.56,171.72,171.52,171.72,11637.0,155.5992,155.7443,155.5629,155.7443,11637.0
2020-10-19 15:50:00,171.7,171.7,171.12,171.12,15944.0,155.7261,155.7261,155.2001,155.2001,15944.0
2020-10-19 15:55:00,171.2,171.59,171.12,171.47,26653.0,155.2727,155.6264,155.2001,155.5175,26653.0
2020-10-20 09:30:00,173.0,173.0,171.5,171.55,15121.0,156.9052,156.9052,155.5448,155.5901,15121.0
2020-10-20 09:35:00,171.79,172.37,171.78,172.37,4151.0,155.8078,156.3338,155.7987,156.3338,4151.0
2020-10-20 09:40:00,172.43,172.5,172.25,172.34,3198.0,156.3882,156.4517,156.225,156.3066,3198.0
2020-10-20 09:45:00,172.34,172.63,172.2,172.5,8051.0,156.3066,156.5696,156.1796,156.4517,8051.0
2020-10-20 09:50:00,172.5,172.7,172.19,172.35,3350.0,156.4517,156.6331,156.1706,156.3157,3350.0
2020-10-20 09:55:00,172.3,173.1,172.29,172.97,8526.0,156.2703,156.9959,156.2613,156.878,8526.0
2020-10-20 10:00:00,172.97,173.26,172.96,172.98,6280.0,156.878,157.141,156.8689,156.8871,6280.0
2020-10-20 10:05:00,173.07,173.07,172.06,172.06,3571.0,156.9687,156.9687,156.0527,156.0527,3571.0
2020-10-20 10:10:00,172.19,172.52,172.11,172.51,3814.0,156.1706,156.4699,156.098,156.4608,3814.0
2020-10-20 10:15:00,172.54,172.87,172.43,172.68,6777.0,156.488,156.7873,156.3882,156.615,6777.0
2020-10-20 10:20:00,172.7,173.15,172.68,172.91,6430.0,156.6331,157.0412,156.615,156.8236,6430.0
2020-10-20 10:25:00,172.85,173.04,172.68,172.96,4387.0,156.7692,156.9415,156.615,156.8689,4387.0
2020-10-20 10:30:00,172.93,173.0,172.74,172.84,4219.0,156.8417,156.9052,156.6694,156.7601,4219.0
2020-10-20 10:35:00,172.78,173.08,172.61,172.85,5121.0,156.7057,156.9778,156.5515,156.7692,5121.0
2020-10-20 10:40:00,172.93,173.14,172.91,173.14,3600.0,156.8417,157.0322,156.8236,157.0322,3600.0
2020-10-20 10:45:00,173.09,173.32,173.06,173.16,6800.0,156.9868,157.1954,156.9596,157.0503,6800.0
2020-10-20 10:50:00,173.16,173.26,172.9,173.0,7227.0,157.0503,157.141,156.8145,156.9052,7227.0
2020-10-20 10:55:00,173.0,173.04,172.67,172.69,3823.0,156.9052,156.9415,156.6059,156.624,3823.0
2020-10-20 11:00:00,172.62,172.62,172.11,172.16,3500.0,156.5606,156.5606,156.098,156.1434,3500.0
2020-10-20 11:05:00,172.15,172.32,172.03,172.08,2280.0,156.1343,156.2885,156.0254,156.0708,2280.0
2020-10-20 11:10:00,172.19,172.2,171.8,171.8,3319.0,156.1706,156.1796,155.8168,155.8168,3319.0
2020-10-20 11:15:00,171.85,172.08,171.85,172.08,1850.0,155.8622,156.0708,155.8622,156.0708,1850.0
2020-10-20 11:20:00,172.18,172.18,171.84,171.97,3458.0,156.1615,156.1615,155.8531,155.971,3458.0
2020-10-20 11:25:00,172.11,172.13,171.66,171.73,7098.0,156.098,156.1161,155.6899,155.7534,7098.0
2020-10-20 11:30:00,171.72,171.73,171.45,171.5,7800.0,155.7443,155.7534,155.4994,155.5448,7800.0
2020-10-20 11:35:00,171.58,171.95,171.58,171.86,10915.0,155.6173,155.9529,155.6173,155.8713,10915.0
2020-10-20 11:40:00,171.83,171.83,171.59,171.68,4236.0,155.8441,155.8441,155.6264,155.708,4236.0
2020-10-20 11:45:00,171.75,171.75,171.55,171.59,2132.0,155.7715,155.7715,155.5901,155.6264,2132.0
2020-10-20 11:50:00,171.56,171.66,171.49,171.66,3195.0,155.5992,155.6899,155.5357,155.6899,3195.0
2020-10-20 11:55:00,171.64,171.75,171.58,171.67,2503.0,155.6717,155.7715,155.6173,155.6989,2503.0
2020-10-20 12:00:00,171.71,172.03,171.71,172.01,5350.0,155.7352,156.0254,155.7352,156.0073,5350.0
2020-10-20 12:05:00,171.99,172.03,171.7,171.75,4596.0,155.9892,156.0254,155.7261,155.7715,4596.0
2020-10-20 12:10:00,171.71,171.79,171.62,171.62,4060.0,155.7352,155.8078,155.6536,155.6536,4060.0
2020-10-20 12:15:00,171.62,171.65,171.5,171.53,2774.0,155.6536,155.6808,155.5448,155.572,2774.0
2020-10-20 12:20:00,171.41,171.43,171.12,171.16,2579.0,155.4631,155.4813,155.2001,155.2364,2579.0
2020-10-20 12:25:00,171.12,171.23,171.03,171.11,4940.0,155.2001,155.2999,155.1185,155.191,4940.0
2020-10-20 12:30:00,171.01,171.63,171.01,171.63,6321.0,155.1003,155.6627,155.1003,155.6627,6321.0
2020-10-20 12:35:00,171.73,171.83,171.47,171.48,4857.0,155.7534,155.8441,155.5175,155.5266,4857.0
2020-10-20 12:40:00,171.5,171.54,171.38,171.39,2846.0,155.5448,155.581,155.4359,155.445,2846.0
2020-10-20 12:45:00,171.38,171.51,171.13,171.4,12215.0,155.4359,155.5538,155.2092,155.4541,12215.0
2020-10-20 12:50:00,171.38,171.38,171.06,171.06,2292.0,155.4359,155.4359,155.1457,155.1457,2292.0
2020-10-20 12:55:00,171.11,171.53,171.06,171.53,5063.0,155.191,155.572,155.1457,155.572,5063.0
2020-10-20 13:00:00,171.47,171.63,171.35,171.59,2676.0,155.5175,155.6627,155.4087,155.6264,2676.0
2020-10-20 13:05:00,171.47,171.53,171.31,171.39,3535.0,155.5175,155.572,155.3724,155.445,3535.0
2020-10-20 13:10:00,171.3,171.36,171.12,171.25,2264.0,155.3634,155.4178,155.2001,155.318,2264.0
2020-10-20 13:15:00,171.25,171.6,171.24,171.56,5256.0,155.318,155.6355,155.3089,155.5992,5256.0
2020-10-20 13:20:00,171.63,172.08,171.63,172.08,9297.0,155.6627,156.0708,155.6627,156.0708,9297.0
2020-10-20 13:25:00,172.1,172.13,171.96,171.96,8258.0,156.0889,156.1161,155.962,155.962,8258.0
2020-10-20 13:30:00,171.89,172.09,171.83,171.95,11225.0,155.8985,156.0799,155.8441,155.9529,11225.0
2020-10-20 13:35:00,172.05,172.09,171.92,172.02,5268.0,156.0436,156.0799,155.9257,156.0164,5268.0
2020-10-20 13:40:00,172.03,172.09,171.92,172.06,3097.0,156.0254,156.0799,155.9257,156.0527,3097.0
2020-10-20 13:45:00,172.0,172.03,171.84,171.85,4989.0,155.9982,156.0254,155.8531,155.8622,4989.0
2020-10-20 13:50:00,171.84,171.87,171.69,171.69,3879.0,155.8531,155.8803,155.7171,155.7171,3879.0
2020-10-20 13:55:00,171.67,171.79,171.49,171.49,3980.0,155.6989,155.8078,155.5357,155.5357,3980.0
2020-10-20 14:00:00,171.52,171.63,171.47,171.53,4080.0,155.5629,155.6627,155.5175,155.572,4080.0
2020-10-20 14:05:00,171.57,171.58,171.22,171.28,2835.0,155.6082,155.6173,155.2908,155.3452,2835.0
2020-10-20 14:10:00,171.15,171.38,171.15,171.38,4255.0,155.2273,155.4359,155.2273,155.4359,4255.0
2020-10-20 14:15:00,171.38,171.56,171.37,171.49,4344.0,155.4359,155.5992,155.4268,155.5357,4344.0
2020-10-20 14:20:00,171.58,171.69,171.47,171.66,3655.0,155.6173,155.7171,155.5175,155.6899,3655.0
2020-10-20 14:25:00,171.7,171.75,171.56,171.56,3345.0,155.7261,155.7715,155.5992,155.5992,3345.0
2020-10-20 14:30:00,171.57,171.78,171.57,171.75,7564.0,155.6082,155.7987,155.6082,155.7715,7564.0
2020-10-20 14:35:00,171.74,171.74,171.49,171.56,5554.0,155.7624,155.7624,155.5357,155.5992,5554.0
2020-10-20 14:40:00,171.53,171.53,171.23,171.32,3772.0,155.572,155.572,155.2999,155.3815,3772.0
2020-10-20 14:45:00,171.27,171.29,171.14,171.23,7986.0,155.3362,155.3543,155.2182,155.2999,7986.0
2020-10-20 14:50:00,171.17,171.17,170.99,171.01,6249.0,155.2455,155.2455,155.0822,155.1003,6249.0
2020-10-20 14:55:00,171.0,171.12,171.0,171.05,3724.0,155.0913,155.2001,155.0913,155.1366,3724.0
2020-10-20 15:00:00,171.04,171.18,170.96,170.99,3227.0,155.1276,155.2545,155.055,155.0822,3227.0
2020-10-20 15:05:00,170.9,170.92,170.43,170.43,7508.0,155.0006,155.0187,154.5743,154.5743,7508.0
2020-10-20 15:10:00,170.4,170.4,170.13,170.37,5300.0,154.5471,154.5471,154.3022,154.5199,5300.0
2020-10-20 15:15:00,170.33,170.52,170.18,170.52,9390.0,154.4836,154.6559,154.3476,154.6559,9390.0
2020-10-20 15:20:00,170.48,170.82,170.41,170.71,6738.0,154.6196,154.928,154.5562,154.8283,6738.0
2020-10-20 15:25:00,170.75,171.09,170.73,171.06,7349.0,154.8645,155.1729,154.8464,155.1457,7349.0
2020-10-20 15:30:00,171.03,171.24,170.94,171.24,11626.0,155.1185,155.3089,155.0369,155.3089,11626.0
2020-10-20 15:35:00,171.18,171.31,170.9,171.3,18382.0,155.2545,155.3724,155.0006,155.3634,18382.0
2020-10-20 15:40:00,171.38,171.78,171.31,171.71,11057.0,155.4359,155.7987,155.3724,155.7352,11057.0
2020-10-20 15:45:00,171.75,171.86,171.66,171.82,18440.0,155.7715,155.8713,155.6899,155.835,18440.0
2020-10-20 15:50:00,171.72,171.83,171.43,171.72,26196.0,155.7443,155.8441,155.4813,155.7443,26196.0
2020-10-20 15:55:00,171.74,171.76,171.12,171.2,71747.0,155.7624,155.7806,155.2001,155.2727,71747.0
2020-10-21 09:30:00,170.85,171.33,170.56,170.79,13796.0,154.9552,155.3906,154.6922,154.9008,13796.0
2020-10-21 09:35:00,170.9,171.25,170.8,170.99,5270.0,155.0006,155.318,154.9099,155.0822,5270.0
2020-10-21 09:40:00,171.0,171.73,170.99,171.63,7752.0,155.0913,155.7534,155.0822,155.6627,7752.0
2020-10-21 09:45:00,171.71,171.71,171.29,171.39,13973.0,155.7352,155.7352,155.3543,155.445,13973.0
2020-10-21 09:50:00,171.48,172.0,171.48,171.91,5326.0,155.5266,155.9982,155.5266,155.9166,5326.0
2020-10-21 09:55:00,171.82,171.87,171.59,171.66,6478.0,155.835,155.8803,155.6264,155.6899,6478.0
2020-10-21 10:00:00,171.65,172.05,171.55,172.0,9780.0,155.6808,156.0436,155.5901,155.9982,9780.0
2020-10-21 10:05:00,172.09,172.25,171.75,171.75,6670.0,156.0799,156.225,155.7715,155.7715,6670.0
2020-10-21 10:10:00,171.85,171.87,171.63,171.87,6449.0,155.8622,155.8803,155.6627,155.8803,6449.0
2020-10-21 10:15:00,171.86,172.07,171.77,171.88,11948.0,155.8713,156.0617,155.7896,155.8894,11948.0
2020-10-21 10:20:00,171.97,171.97,171.71,171.84,7142.0,155.971,155.971,155.7352,155.8531,7142.0
2020-10-21 10:25:00,171.87,172.01,171.77,171.79,7246.0,155.8803,156.0073,155.7896,155.8078,7246.0
2020-10-21 10:30:00,171.72,171.85,171.57,171.74,9400.0,155.7443,155.8622,155.6082,155.7624,9400.0
2020-10-21 10:35:00,171.74,171.94,171.74,171.94,8149.0,155.7624,155.9438,155.7624,155.9438,8149.0
2020-10-21 10:40:00,171.99,172.15,171.86,172.09,7252.0,155.9892,156.1343,155.8713,156.0799,7252.0
2020-10-21 10:45:00,172.14,172.14,171.87,171.9,5765.0,156.1252,156.1252,155.8803,155.9075,5765.0
2020-10-21 10:50:00,171.87,171.88,171.28,171.28,15727.0,155.8803,155.8894,155.3452,155.3452,15727.0
2020-10-21 10:55:00,171.31,171.33,170.59,170.66,5217.0,155.3724,155.3906,154.7194,154.7829,5217.0
2020-10-21 11:00:00,170.66,170.88,170.66,170.86,2251.0,154.7829,154.9824,154.7829,154.9643,2251.0
2020-10-21 11:05:00,170.85,170.89,170.67,170.73,3353.0,154.9552,154.9915,154.792,154.8464,3353.0
2020-10-21 11:10:00,170.72,170.87,170.59,170.59,3825.0,154.8373,154.9734,154.7194,154.7194,3825.0
2020-10-21 11:15:00,170.59,170.67,170.27,170.62,3809.0,154.7194,154.792,154.4292,154.7466,3809.0
2020-10-21 11:20:00,170.42,170.46,170.25,170.34,2649.0,154.5652,154.6015,154.411,154.4927,2649.0
2020-10-21 11:25:00,170.45,170.62,170.24,170.62,3674.0,154.5924,154.7466,154.402,154.7466,3674.0
2020-10-21 11:30:00,170.58,170.87,170.49,170.55,4042.0,154.7103,154.9734,154.6287,154.6831,4042.0
2020-10-21 11:35:00,170.79,170.88,170.72,170.88,1102.0,154.9008,154.9824,154.8373,154.9824,1102.0
2020-10-21 11:40:00,170.87,171.23,170.87,171.23,3702.0,154.9734,155.2999,154.9734,155.2999,3702.0
2020-10-21 11:45:00,171.16,171.2,171.03,171.1,2788.0,155.2364,155.2727,155.1185,155.182,2788.0
2020-10-21 11:50:00,171.11,171.21,171.05,171.21,1725.0,155.191,155.2817,155.1366,155.2817,1725.0
2020-10-21 11:55:00,171.27,171.35,170.8,170.9,6931.0,155.3362,155.4087,154.9099,155.0006,6931.0
2020-10-21 12:00:00,170.97,171.04,170.81,170.81,5260.0,155.0641,155.1276,154.9189,154.9189,5260.0
2020-10-21 12:05:00,170.81,171.22,170.81,171.21,1683.0,154.9189,155.2908,154.9189,155.2817,1683.0
2020-10-21 12:10:00,171.13,171.2,170.56,170.96,5811.0,155.2092,155.2727,154.6922,155.055,5811.0
2020-10-21 12:15:00,170.86,170.91,170.63,170.63,3911.0,154.9643,155.0096,154.7557,154.7557,3911.0
2020-10-21 12:20:00,170.65,171.29,170.65,171.07,5085.0,154.7738,155.3543,154.7738,155.1548,5085.0
2020-10-21 12:25:00,171.09,171.09,170.56,170.81,5970.0,155.1729,155.1729,154.6922,154.9189,5970.0
2020-10-21 12:30:00,170.79,170.79,170.2,170.57,7498.0,154.9008,154.9008,154.3657,154.7013,7498.0
2020-10-21 12:35:00,170.57,171.39,170.54,171.39,13503.0,154.7013,155.445,154.6741,155.445,13503.0
2020-10-21 12:40:00,171.33,171.43,170.73,170.84,6404.0,155.3906,155.4813,154.8464,154.9462,6404.0
2020-10-21 12:45:00,170.93,170.93,170.5,170.52,3618.0,155.0278,155.0278,154.6378,154.6559,3618.0
2020-10-21 12:50:00,170.53,170.63,170.37,170.4,3958.0,154.665,154.7557,154.5199,154.5471,3958.0
2020-10-21 12:55:00,170.39,170.57,170.33,170.44,3902.0,154.538,154.7013,154.4836,154.5834,3902.0
2020-10-21 13:00:00,170.44,170.64,170.36,170.55,5094.0,154.5834,154.7648,154.5108,154.6831,5094.0
2020-10-21 13:05:00,170.5,170.61,170.2,170.29,3135.0,154.6378,154.7376,154.3657,154.4473,3135.0
2020-10-21 13:10:00,170.31,170.37,170.25,170.28,2324.0,154.4655,154.5199,154.411,154.4383,2324.0
2020-10-21 13:15:00,170.37,170.5,170.25,170.34,3437.0,154.5199,154.6378,154.411,154.4927,3437.0
2020-10-21 13:20:00,170.26,170.38,170.21,170.33,5255.0,154.4201,154.529,154.3748,154.4836,5255.0
2020-10-21 13:25:00,170.32,170.43,170.27,170.42,3083.0,154.4745,154.5743,154.4292,154.5652,3083.0
2020-10-21 13:30:00,170.49,170.56,170.48,170.56,6023.0,154.6287,154.6922,154.6196,154.6922,6023.0
2020-10-21 13:35:00,170.55,170.6,170.35,170.36,4356.0,154.6831,154.7285,154.5017,154.5108,4356.0
2020-10-21 13:40:00,170.48,170.56,170.32,170.41,5595.0,154.6196,154.6922,154.4745,154.5562,5595.0
2020-10-21 13:45:00,170.37,170.54,170.36,170.54,1602.0,154.5199,154.6741,154.5108,154.6741,1602.0
2020-10-21 13:50:00,170.63,170.77,170.55,170.55,2236.0,154.7557,154.8827,154.6831,154.6831,2236.0
2020-10-21 13:55:00,170.52,170.57,170.45,170.45,1406.0,154.6559,154.7013,154.5924,154.5924,1406.0
2020-10-21 14:00:00,170.51,170.66,170.4,170.46,7940.0,154.6469,154.7829,154.5471,154.6015,7940.0
2020-10-21 14:05:00,170.46,170.52,170.29,170.35,6729.0,154.6015,154.6559,154.4473,154.5017,6729.0
2020-10-21 14:10:00,170.35,170.74,170.35,170.62,6930.0,154.5017,154.8555,154.5017,154.7466,6930.0
2020-10-21 14:15:00,170.63,170.94,170.63,170.93,2831.0,154.7557,155.0369,154.7557,155.0278,2831.0
2020-10-21 14:20:00,170.96,170.97,170.81,170.9,7533.0,155.055,155.0641,154.9189,155.0006,7533.0
2020-10-21 14:25:00,170.97,171.17,170.76,170.83,8187.0,155.0641,155.2455,154.8736,154.9371,8187.0
2020-10-21 14:30:00,170.87,170.96,170.8,170.88,6138.0,154.9734,155.055,154.9099,154.9824,6138.0
2020-10-21 14:35:00,170.94,170.95,170.8,170.87,5491.0,155.0369,155.0459,154.9099,154.9734,5491.0
2020-10-21 14:40:00,170.89,171.01,170.83,170.9,8894.0,154.9915,155.1003,154.9371,155.0006,8894.0
2020-10-21 14:45:00,170.97,171.22,170.95,171.16,4421.0,155.0641,155.2908,155.0459,155.2364,4421.0
2020-10-21 14:50:00,171.11,171.16,171.01,171.08,3109.0,155.191,155.2364,155.1003,155.1638,3109.0
2020-10-21 14:55:00,171.07,171.18,171.03,171.11,4507.0,155.1548,155.2545,155.1185,155.191,4507.0
2020-10-21 15:00:00,171.2,171.2,170.95,170.95,2895.0,155.2727,155.2727,155.0459,155.0459,2895.0
2020-10-21 15:05:00,170.98,171.04,170.85,170.92,3585.0,155.0731,155.1276,154.9552,155.0187,3585.0
2020-10-21 15:10:00,170.89,170.98,170.81,170.91,4488.0,154.9915,155.0731,154.9189,155.0096,4488.0
2020-10-21 15:15:00,170.92,170.99,170.77,170.8,1912.0,155.0187,155.0822,154.8827,154.9099,1912.0
2020-10-21 15:20:00,170.81,171.07,170.8,171.06,5168.0,154.9189,155.1548,154.9099,155.1457,5168.0
2020-10-21 15:25:00,171.09,171.14,170.95,171.02,6046.0,155.1729,155.2182,155.0459,155.1094,6046.0
2020-10-21 15:30:00,171.0,171.07,170.88,170.89,4097.0,155.0913,155.1548,154.9824,154.9915,4097.0
2020-10-21 15:35:00,171.03,171.03,170.71,170.8,7493.0,155.1185,155.1185,154.8283,154.9099,7493.0
2020-10-21 15:40:00,170.78,170.8,170.47,170.47,7705.0,154.8917,154.9099,154.6106,154.6106,7705.0
2020-10-21 15:45:00,170.41,170.5,170.13,170.2,10737.0,154.5562,154.6378,154.3022,154.3657,10737.0
2020-10-21 15:50:00,170.15,170.44,170.13,170.31,21842.0,154.3204,154.5834,154.3022,154.4655,21842.0
2020-10-21 15:55:00,170.33,170.37,169.82,169.82,75032.0,154.4836,154.5199,154.0211,154.0211,75032.0
2020-10-22 09:30:00,170.1,171.66,170.1,171.66,37092.0,154.275,155.6899,154.275,155.6899,37092.0
2020-10-22 09:35:00,171.5,172.0,171.1,171.11,6079.0,155.5448,155.9982,155.182,155.191,6079.0
2020-10-22 09:40:00,171.11,171.19,170.84,171.08,4183.0,155.191,155.2636,154.9462,155.1638,4183.0
2020-10-22 09:45:00,171.27,171.28,170.57,170.79,5130.0,155.3362,155.3452,154.7013,154.9008,5130.0
2020-10-22 09:50:00,170.95,171.01,170.66,171.01,12204.0,155.0459,155.1003,154.7829,155.1003,12204.0
2020-10-22 09:55:00,171.16,171.2,170.86,170.86,17047.0,155.2364,155.2727,154.9643,154.9643,17047.0
2020-10-22 10:00:00,171.05,171.35,170.91,171.12,13617.0,155.1366,155.4087,155.0096,155.2001,13617.0
2020-10-22 10:05:00,171.27,171.31,170.87,170.92,4169.0,155.3362,155.3724,154.9734,155.0187,4169.0
2020-10-22 10:10:00,170.92,170.92,170.61,170.82,2623.0,155.0187,155.0187,154.7376,154.928,2623.0
2020-10-22 10:15:00,170.81,170.86,170.59,170.59,2015.0,154.9189,154.9643,154.7194,154.7194,2015.0
2020-10-22 10:20:00,170.51,170.51,169.97,169.97,3822.0,154.6469,154.6469,154.1571,154.1571,3822.0
2020-10-22 10:25:00,169.9,170.1,169.9,169.93,4547.0,154.0936,154.275,154.0936,154.1208,4547.0
2020-10-22 10:30:00,169.85,170.12,169.84,170.05,5291.0,154.0483,154.2931,154.0392,154.2297,5291.0
2020-10-22 10:35:00,170.06,170.3,169.85,170.21,10801.0,154.2387,154.4564,154.0483,154.3748,10801.0
2020-10-22 10:40:00,170.08,170.16,169.88,169.92,4908.0,154.2569,154.3294,154.0755,154.1117,4908.0
2020-10-22 10:45:00,169.93,170.16,169.85,170.0,8588.0,154.1208,154.3294,154.0483,154.1843,8588.0
2020-10-22 10:50:00,170.05,170.64,169.91,170.61,9155.0,154.2297,154.7648,154.1027,154.7376,9155.0
2020-10-22 10:55:00,170.5,170.72,170.42,170.7,5543.0,154.6378,154.8373,154.5652,154.8192,5543.0
2020-10-22 11:00:00,170.56,170.7,170.41,170.42,5478.0,154.6922,154.8192,154.5562,154.5652,5478.0
2020-10-22 11:05:00,170.28,170.5,170.15,170.35,3030.0,154.4383,154.6378,154.3204,154.5017,3030.0
2020-10-22 11:10:00,170.24,170.43,170.07,170.36,4350.0,154.402,154.5743,154.2478,154.5108,4350.0
2020-10-22 11:15:00,170.3,170.6,170.18,170.28,8448.0,154.4564,154.7285,154.3476,154.4383,8448.0
2020-10-22 11:20:00,170.23,170.3,170.02,170.1,6878.0,154.3929,154.4564,154.2024,154.275,6878.0
2020-10-22 11:25:00,170.03,170.03,169.51,169.77,18570.0,154.2115,154.2115,153.7399,153.9757,18570.0
2020-10-22 11:30:00,169.8,170.29,169.76,170.22,4945.0,154.0029,154.4473,153.9666,154.3838,4945.0
2020-10-22 11:35:00,170.3,170.35,170.06,170.12,6285.0,154.4564,154.5017,154.2387,154.2931,6285.0
2020-10-22 11:40:00,170.06,170.28,170.0,170.28,7608.0,154.2387,154.4383,154.1843,154.4383,7608.0
2020-10-22 11:45:00,170.28,170.53,170.14,170.3,7153.0,154.4383,154.665,154.3113,154.4564,7153.0
2020-10-22 11:50:00,170.34,170.4,169.89,169.89,4451.0,154.4927,154.5471,154.0845,154.0845,4451.0
2020-10-22 11:55:00,169.86,169.98,169.77,169.9,1850.0,154.0573,154.1662,153.9757,154.0936,1850.0
2020-10-22 12:00:00,169.93,170.14,169.85,169.85,3423.0,154.1208,154.3113,154.0483,154.0483,3423.0
2020-10-22 12:05:00,169.8,169.99,169.73,169.89,4443.0,154.0029,154.1752,153.9394,154.0845,4443.0
2020-10-22 12:10:00,169.81,170.04,169.81,169.99,8154.0,154.012,154.2206,154.012,154.1752,8154.0
2020-10-22 12:15:00,170.14,170.17,169.95,170.0,1828.0,154.3113,154.3385,154.139,154.1843,1828.0
2020-10-22 12:20:00,170.02,170.13,169.96,170.07,4164.0,154.2024,154.3022,154.148,154.2478,4164.0
2020-10-22 12:25:00,170.03,170.17,169.94,170.17,2970.0,154.2115,154.3385,154.1299,154.3385,2970.0
2020-10-22 12:30:00,170.12,170.12,169.94,170.03,1381.0,154.2931,154.2931,154.1299,154.2115,1381.0
2020-10-22 12:35:00,170.06,170.13,170.02,170.13,3600.0,154.2387,154.3022,154.2024,154.3022,3600.0
2020-10-22 12:40:00,170.05,170.13,169.98,170.13,1895.0,154.2297,154.3022,154.1662,154.3022,1895.0
2020-10-22 12:45:00,170.07,170.32,170.07,170.31,2272.0,154.2478,154.4745,154.2478,154.4655,2272.0
2020-10-22 12:50:00,170.31,170.37,169.95,169.95,8210.0,154.4655,154.5199,154.139,154.139,8210.0
2020-10-22 12:55:00,169.91,169.98,169.87,169.9,5977.0,154.1027,154.1662,154.0664,154.0936,5977.0
2020-10-22 13:00:00,170.01,170.01,169.89,169.96,5209.0,154.1934,154.1934,154.0845,154.148,5209.0
2020-10-22 13:05:00,169.92,169.93,169.75,169.92,5581.0,154.1117,154.1208,153.9576,154.1117,5581.0
2020-10-22 13:10:00,169.96,170.29,169.96,170.14,9616.0,154.148,154.4473,154.148,154.3113,9616.0
2020-10-22 13:15:00,170.15,170.36,170.12,170.2,3984.0,154.3204,154.5108,154.2931,154.3657,3984.0
2020-10-22 13:20:00,170.13,170.13,169.97,170.01,2198.0,154.3022,154.3022,154.1571,154.1934,2198.0
2020-10-22 13:25:00,169.9,169.9,169.75,169.87,2787.0,154.0936,154.0936,153.9576,154.0664,2787.0
2020-10-22 13:30:00,169.83,170.22,169.83,170.12,4223.0,154.0301,154.3838,154.0301,154.2931,4223.0
2020-10-22 13:35:00,170.13,170.23,170.02,170.02,4885.0,154.3022,154.3929,154.2024,154.2024,4885.0
2020-10-22 13:40:00,169.98,169.99,169.7,169.98,10319.0,154.1662,154.1752,153.9122,154.1662,10319.0
2020-10-22 13:45:00,169.85,169.95,169.74,169.77,5961.0,154.0483,154.139,153.9485,153.9757,5961.0
2020-10-22 13:50:00,169.86,170.16,169.77,170.16,2530.0,154.0573,154.3294,153.9757,154.3294,2530.0
2020-10-22 13:55:00,170.04,170.16,169.97,170.07,6063.0,154.2206,154.3294,154.1571,154.2478,6063.0
2020-10-22 14:00:00,170.16,170.41,170.1,170.23,10174.0,154.3294,154.5562,154.275,154.3929,10174.0
2020-10-22 14:05:00,170.2,170.23,170.04,170.21,4558.0,154.3657,154.3929,154.2206,154.3748,4558.0
2020-10-22 14:10:00,170.17,170.25,170.08,170.22,9312.0,154.3385,154.411,154.2569,154.3838,9312.0
2020-10-22 14:15:00,170.25,170.47,170.15,170.27,12678.0,154.411,154.6106,154.3204,154.4292,12678.0
2020-10-22 14:20:00,170.25,170.51,170.25,170.45,3400.0,154.411,154.6469,154.411,154.5924,3400.0
2020-10-22 14:25:00,170.32,170.33,170.1,170.14,4203.0,154.4745,154.4836,154.275,154.3113,4203.0
2020-10-22 14:30:00,170.14,170.19,170.0,170.05,4948.0,154.3113,154.3566,154.1843,154.2297,4948.0
2020-10-22 14:35:00,170.02,170.15,169.83,169.94,6240.0,154.2024,154.3204,154.0301,154.1299,6240.0
2020-10-22 14:40:00,169.93,170.03,169.89,169.91,3650.0,154.1208,154.2115,154.0845,154.1027,3650.0
2020-10-22 14:45:00,169.87,169.96,169.78,169.94,6169.0,154.0664,154.148,153.9848,154.1299,6169.0
2020-10-22 14:50:00,169.97,169.99,169.81,169.89,4185.0,154.1571,154.1752,154.012,154.0845,4185.0
2020-10-22 14:55:00,169.89,169.92,169.7,169.72,5906.0,154.0845,154.1117,153.9122,153.9304,5906.0
2020-10-22 15:00:00,169.73,170.13,169.7,170.08,5560.0,153.9394,154.3022,153.9122,154.2569,5560.0
2020-10-22 15:05:00,170.03,170.03,169.8,169.92,5586.0,154.2115,154.2115,154.0029,154.1117,5586.0
2020-10-22 15:10:00,169.95,170.17,169.95,170.09,8200.0,154.139,154.3385,154.139,154.2659,8200.0
2020-10-22 15:15:00,170.12,170.14,170.03,170.07,11773.0,154.2931,154.3113,154.2115,154.2478,11773.0
2020-10-22 15:20:00,170.07,170.11,170.01,170.01,8044.0,154.2478,154.2841,154.1934,154.1934,8044.0
2020-10-22 15:25:00,170.0,170.14,169.96,170.14,3384.0,154.1843,154.3113,154.148,154.3113,3384.0
2020-10-22 15:30:00,170.12,170.13,169.85,169.93,6851.0,154.2931,154.3022,154.0483,154.1208,6851.0
2020-10-22 15:35:00,169.94,170.07,169.89,169.9,5740.0,154.1299,154.2478,154.0845,154.0936,5740.0
2020-10-22 15:40:00,169.81,170.02,169.74,170.02,6620.0,154.012,154.2024,153.9485,154.2024,6620.0
2020-10-22 15:45:00,170.0,170.08,169.94,170.0,10193.0,154.1843,154.2569,154.1299,154.1843,10193.0
2020-10-22 15:50:00,170.01,170.03,169.88,170.03,27284.0,154.1934,154.2115,154.0755,154.2115,27284.0
2020-10-22 15:55:00,169.99,169.99,169.6,169.6,66653.0,154.1752,154.1752,153.8215,153.8215,66653.0
2020-10-23 09:30:00,171.19,171.71,170.0,170.51,16393.0,155.2636,155.7352,154.1843,154.6469,16393.0
2020-10-23 09:35:00,170.46,170.56,170.08,170.27,10380.0,154.6015,154.6922,154.2569,154.4292,10380.0
2020-10-23 09:40:00,170.27,170.43,169.87,170.18,11014.0,154.4292,154.5743,154.0664,154.3476,11014.0
2020-10-23 09:45:00,170.13,170.27,170.04,170.17,15260.0,154.3022,154.4292,154.2206,154.3385,15260.0
2020-10-23 09:50:00,170.31,170.38,169.98,170.16,11799.0,154.4655,154.529,154.1662,154.3294,11799.0
2020-10-23 09:55:00,170.09,170.4,169.94,170.4,9733.0,154.2659,154.5471,154.1299,154.5471,9733.0
2020-10-23 10:00:00,170.4,170.86,170.1,170.17,14028.0,154.5471,154.9643,154.275,154.3385,14028.0
2020-10-23 10:05:00,170.1,170.22,169.81,170.08,11170.0,154.275,154.3838,154.012,154.2569,11170.0
2020-10-23 10:10:00,170.08,170.14,169.92,170.12,11272.0,154.2569,154.3113,154.1117,154.2931,11272.0
2020-10-23 10:15:00,170.12,170.31,170.09,170.27,15172.0,154.2931,154.4655,154.2659,154.4292,15172.0
2020-10-23 10:20:00,170.35,170.79,170.35,170.79,5660.0,154.5017,154.9008,154.5017,154.9008,5660.0
2020-10-23 10:25:00,170.85,170.96,170.73,170.73,10773.0,154.9552,155.055,154.8464,154.8464,10773.0
2020-10-23 10:30:00,170.75,170.9,170.71,170.79,8087.0,154.8645,155.0006,154.8283,154.9008,8087.0
2020-10-23 10:35:00,170.83,171.28,170.83,171.28,9128.0,154.9371,155.3452,154.9371,155.3452,9128.0
2020-10-23 10:40:00,171.22,171.34,171.0,171.08,8368.0,155.2908,155.3996,155.0913,155.1638,8368.0
2020-10-23 10:45:00,171.06,171.17,170.9,170.9,11474.0,155.1457,155.2455,155.0006,155.0006,11474.0
2020-10-23 10:50:00,171.02,171.21,170.98,171.18,3079.0,155.1094,155.2817,155.0731,155.2545,3079.0
2020-10-23 10:55:00,171.13,171.18,170.74,171.16,7837.0,155.2092,155.2545,154.8555,155.2364,7837.0
2020-10-23 11:00:00,171.11,171.14,170.75,170.91,3768.0,155.191,155.2182,154.8645,155.0096,3768.0
2020-10-23 11:05:00,170.97,171.23,170.96,171.19,6551.0,155.0641,155.2999,155.055,155.2636,6551.0
2020-10-23 11:10:00,171.19,171.5,171.07,171.5,7040.0,155.2636,155.5448,155.1548,155.5448,7040.0
2020-10-23 11:15:00,171.51,171.82,171.42,171.78,5850.0,155.5538,155.835,155.4722,155.7987,5850.0
2020-10-23 11:20:00,171.76,171.76,171.15,171.16,7761.0,155.7806,155.7806,155.2273,155.2364,7761.0
2020-10-23 11:25:00,171.15,171.27,170.96,171.01,16627.0,155.2273,155.3362,155.055,155.1003,16627.0
2020-10-23 11:30:00,171.0,171.43,170.99,171.12,12652.0,155.0913,155.4813,155.0822,155.2001,12652.0
2020-10-23 11:35:00,171.16,171.63,171.08,171.57,21160.0,155.2364,155.6627,155.1638,155.6082,21160.0
2020-10-23 11:40:00,171.68,171.72,171.47,171.65,8908.0,155.708,155.7443,155.5175,155.6808,8908.0
2020-10-23 11:45:00,171.65,171.69,171.49,171.58,6117.0,155.6808,155.7171,155.5357,155.6173,6117.0
2020-10-23 11:50:00,171.59,171.66,171.55,171.57,1600.0,155.6264,155.6899,155.5901,155.6082,1600.0
2020-10-23 11:55:00,171.51,171.56,171.39,171.5,6874.0,155.5538,155.5992,155.445,155.5448,6874.0
2020-10-23 12:00:00,171.44,171.54,171.44,171.47,4061.0,155.4903,155.581,155.4903,155.5175,4061.0
2020-10-23 12:05:00,171.45,171.55,171.44,171.44,9161.0,155.4994,155.5901,155.4903,155.4903,9161.0
2020-10-23 12:10:00,171.48,171.52,171.4,171.45,18278.0,155.5266,155.5629,155.4541,155.4994,18278.0
2020-10-23 12:15:00,171.45,171.5,170.95,171.04,9227.0,155.4994,155.5448,155.0459,155.1276,9227.0
2020-10-23 12:20:00,170.96,170.96,170.64,170.78,4200.0,155.055,155.055,154.7648,154.8917,4200.0
2020-10-23 12:25:00,170.97,171.21,170.97,171.19,6180.0,155.0641,155.2817,155.0641,155.2636,6180.0
2020-10-23 12:30:00,171.13,171.38,171.01,171.31,16420.0,155.2092,155.4359,155.1003,155.3724,16420.0
2020-10-23 12:35:00,171.31,171.51,171.16,171.16,5934.0,155.3724,155.5538,155.2364,155.2364,5934.0
2020-10-23 12:40:00,171.16,171.52,171.16,171.52,4051.0,155.2364,155.5629,155.2364,155.5629,4051.0
2020-10-23 12:45:00,171.49,171.55,171.19,171.36,15110.0,155.5357,155.5901,155.2636,155.4178,15110.0
2020-10-23 12:50:00,171.39,171.39,171.17,171.22,4835.0,155.445,155.445,155.2455,155.2908,4835.0
2020-10-23 12:55:00,171.33,171.33,170.97,171.12,2852.0,155.3906,155.3906,155.0641,155.2001,2852.0
2020-10-23 13:00:00,171.09,171.45,171.09,171.44,2449.0,155.1729,155.4994,155.1729,155.4903,2449.0
2020-10-23 13:05:00,171.45,171.45,171.31,171.37,933.0,155.4994,155.4994,155.3724,155.4268,933.0
2020-10-23 13:10:00,171.32,171.49,171.29,171.34,4137.0,155.3815,155.5357,155.3543,155.3996,4137.0
2020-10-23 13:15:00,171.4,171.61,171.36,171.61,10485.0,155.4541,155.6445,155.4178,155.6445,10485.0
2020-10-23 13:20:00,171.56,171.68,171.51,171.59,5415.0,155.5992,155.708,155.5538,155.6264,5415.0
2020-10-23 13:25:00,171.53,171.87,171.51,171.87,4695.0,155.572,155.8803,155.5538,155.8803,4695.0
2020-10-23 13:30:00,171.82,172.16,171.77,172.03,5745.0,155.835,156.1434,155.7896,156.0254,5745.0
2020-10-23 13:35:00,172.02,172.1,171.92,171.97,3772.0,156.0164,156.0889,155.9257,155.971,3772.0
2020-10-23 13:40:00,171.9,172.12,171.88,172.1,4713.0,155.9075,156.1071,155.8894,156.0889,4713.0
2020-10-23 13:45:00,172.12,172.29,171.95,172.22,8051.0,156.1071,156.2613,155.9529,156.1978,8051.0
2020-10-23 13:50:00,172.24,172.24,171.86,171.9,2557.0,156.2159,156.2159,155.8713,155.9075,2557.0
2020-10-23 13:55:00,171.83,171.93,171.75,171.75,5652.0,155.8441,155.9348,155.7715,155.7715,5652.0
2020-10-23 14:00:00,171.78,172.07,171.71,172.07,5604.0,155.7987,156.0617,155.7352,156.0617,5604.0
2020-10-23 14:05:00,172.11,172.28,171.99,172.16,5310.0,156.098,156.2522,155.9892,156.1434,5310.0
2020-10-23 14:10:00,172.13,172.14,171.82,171.95,6832.0,156.1161,156.1252,155.835,155.9529,6832.0
2020-10-23 14:15:00,171.91,172.18,171.9,172.16,5386.0,155.9166,156.1615,155.9075,156.1434,5386.0
2020-10-23 14:20:00,172.16,172.4,172.12,172.33,6707.0,156.1434,156.361,156.1071,156.2975,6707.0
2020-10-23 14:25:00,172.38,172.64,172.38,172.6,5910.0,156.3429,156.5787,156.3429,156.5424,5910.0
2020-10-23 14:30:00,172.59,172.59,172.37,172.44,4905.0,156.5333,156.5333,156.3338,156.3973,4905.0
2020-10-23 14:35:00,172.48,172.58,172.36,172.4,5779.0,156.4336,156.5243,156.3247,156.361,5779.0
2020-10-23 14:40:00,172.36,172.52,172.35,172.41,5266.0,156.3247,156.4699,156.3157,156.3701,5266.0
2020-10-23 14:45:00,172.34,172.62,172.23,172.53,8922.0,156.3066,156.5606,156.2068,156.4789,8922.0
2020-10-23 14:50:00,172.53,172.57,172.42,172.47,7303.0,156.4789,156.5152,156.3792,156.4245,7303.0
2020-10-23 14:55:00,172.6,172.72,172.45,172.53,5592.0,156.5424,156.6513,156.4064,156.4789,5592.0
2020-10-23 15:00:00,172.59,172.77,172.5,172.77,5628.0,156.5333,156.6966,156.4517,156.6966,5628.0
2020-10-23 15:05:00,172.75,172.88,172.61,172.66,9867.0,156.6785,156.7964,156.5515,156.5968,9867.0
2020-10-23 15:10:00,172.66,172.85,172.56,172.85,3938.0,156.5968,156.7692,156.5061,156.7692,3938.0
2020-10-23 15:15:00,172.81,172.82,172.49,172.58,8573.0,156.7329,156.742,156.4427,156.5243,8573.0
2020-10-23 15:20:00,172.57,172.71,172.41,172.55,4967.0,156.5152,156.6422,156.3701,156.4971,4967.0
2020-10-23 15:25:00,172.55,172.59,172.35,172.39,9641.0,156.4971,156.5333,156.3157,156.352,9641.0
2020-10-23 15:30:00,172.38,172.48,172.17,172.32,9010.0,156.3429,156.4336,156.1524,156.2885,9010.0
2020-10-23 15:35:00,172.27,172.33,172.13,172.25,5917.0,156.2431,156.2975,156.1161,156.225,5917.0
2020-10-23 15:40:00,172.26,172.43,172.21,172.3,7734.0,156.234,156.3882,156.1887,156.2703,7734.0
2020-10-23 15:45:00,172.25,172.31,172.13,172.24,17962.0,156.225,156.2794,156.1161,156.2159,17962.0
2020-10-23 15:50:00,172.19,172.26,172.01,172.06,20906.0,156.1706,156.234,156.0073,156.0527,20906.0
2020-10-23 15:55:00,172.03,172.04,171.69,171.8,92369.0,156.0254,156.0345,155.7171,155.8168,92369.0
2020-10-26 09:30:00,170.37,170.51,170.01,170.06,21318.0,154.5199,154.6469,154.1934,154.2387,21318.0
2020-10-26 09:35:00,170.2,170.41,169.56,169.56,9577.0,154.3657,154.5562,153.7852,153.7852,9577.0
2020-10-26 09:40:00,169.5,169.51,168.97,169.24,9447.0,153.7308,153.7399,153.2501,153.495,9447.0
2020-10-26 09:45:00,169.25,169.32,168.61,168.66,6469.0,153.5041,153.5676,152.9236,152.969,6469.0
2020-10-26 09:50:00,168.76,168.76,168.32,168.53,9078.0,153.0597,153.0597,152.6606,152.8511,9078.0
2020-10-26 09:55:00,168.46,168.51,168.3,168.31,4100.0,152.7876,152.8329,152.6425,152.6515,4100.0
2020-10-26 10:00:00,168.31,168.37,167.9,168.18,70109.0,152.6515,152.7059,152.2797,152.5336,70109.0
2020-10-26 10:05:00,168.24,168.9,168.0,168.65,11549.0,152.588,153.1866,152.3704,152.9599,11549.0
2020-10-26 10:10:00,168.62,169.0,168.57,168.93,3527.0,152.9327,153.2773,152.8873,153.2139,3527.0
2020-10-26 10:15:00,168.91,168.97,168.77,168.81,3530.0,153.1957,153.2501,153.0687,153.105,3530.0
2020-10-26 10:20:00,169.0,169.0,168.7,168.92,3882.0,153.2773,153.2773,153.0052,153.2048,3882.0
2020-10-26 10:25:00,168.87,168.98,168.62,168.89,3692.0,153.1594,153.2592,152.9327,153.1776,3692.0
2020-10-26 10:30:00,169.0,169.0,168.35,168.72,5564.0,153.2773,153.2773,152.6878,153.0234,5564.0
2020-10-26 10:35:00,168.78,168.79,168.4,168.72,5435.0,153.0778,153.0869,152.7332,153.0234,5435.0
2020-10-26 10:40:00,168.75,168.77,168.38,168.38,3627.0,153.0506,153.0687,152.715,152.715,3627.0
2020-10-26 10:45:00,168.37,168.44,167.85,168.01,9117.0,152.7059,152.7694,152.2343,152.3794,9117.0
2020-10-26 10:50:00,167.94,168.14,167.75,168.07,6513.0,152.316,152.4973,152.1436,152.4339,6513.0
2020-10-26 10:55:00,167.98,168.24,167.92,168.08,6887.0,152.3522,152.588,152.2978,152.4429,6887.0
2020-10-26 11:00:00,168.05,168.16,167.78,167.92,7488.0,152.4157,152.5155,152.1708,152.2978,7488.0
2020-10-26 11:05:00,167.95,168.13,167.79,167.97,3564.0,152.325,152.4883,152.1799,152.3432,3564.0
2020-10-26 11:10:00,168.12,168.55,168.0,168.44,6684.0,152.4792,152.8692,152.3704,152.7694,6684.0
2020-10-26 11:15:00,168.39,168.39,167.66,167.72,6185.0,152.7241,152.7241,152.062,152.1164,6185.0
2020-10-26 11:20:00,167.72,167.85,167.35,167.84,5587.0,152.1164,152.2343,151.7808,152.2253,5587.0
2020-10-26 11:25:00,167.77,168.04,167.69,167.84,5019.0,152.1618,152.4067,152.0892,152.2253,5019.0
2020-10-26 11:30:00,167.81,168.15,167.66,167.75,2437.0,152.198,152.5064,152.062,152.1436,2437.0
2020-10-26 11:35:00,167.83,168.01,167.7,168.01,5396.0,152.2162,152.3794,152.0983,152.3794,5396.0
2020-10-26 11:40:00,168.02,168.37,167.92,168.37,6040.0,152.3885,152.7059,152.2978,152.7059,6040.0
2020-10-26 11:45:00,168.38,168.53,168.23,168.31,5346.0,152.715,152.8511,152.579,152.6515,5346.0
2020-10-26 11:50:00,168.29,168.35,168.13,168.19,5878.0,152.6334,152.6878,152.4883,152.5427,5878.0
2020-10-26 11:55:00,168.21,168.55,168.09,168.2,4746.0,152.5608,152.8692,152.452,152.5518,4746.0
2020-10-26 12:00:00,168.1,168.25,168.0,168.0,1691.0,152.4611,152.5971,152.3704,152.3704,1691.0
2020-10-26 12:05:00,167.89,167.94,167.81,167.83,2319.0,152.2706,152.316,152.198,152.2162,2319.0
2020-10-26 12:10:00,167.78,167.78,167.57,167.66,2286.0,152.1708,152.1708,151.9804,152.062,2286.0
2020-10-26 12:15:00,167.68,167.76,167.5,167.75,3149.0,152.0801,152.1527,151.9169,152.1436,3149.0
2020-10-26 12:20:00,167.73,167.78,167.42,167.72,4472.0,152.1255,152.1708,151.8443,152.1164,4472.0
2020-10-26 12:25:00,167.64,167.74,167.61,167.64,2812.0,152.0439,152.1346,152.0167,152.0439,2812.0
2020-10-26 12:30:00,167.55,167.55,167.15,167.25,4245.0,151.9622,151.9622,151.5995,151.6901,4245.0
2020-10-26 12:35:00,167.3,167.5,167.29,167.49,2621.0,151.7355,151.9169,151.7264,151.9078,2621.0
2020-10-26 12:40:00,167.47,167.51,167.32,167.4,4111.0,151.8897,151.926,151.7536,151.8262,4111.0
2020-10-26 12:45:00,167.41,167.88,167.33,167.87,6110.0,151.8353,152.2615,151.7627,152.2525,6110.0
2020-10-26 12:50:00,167.92,168.39,167.78,168.24,12202.0,152.2978,152.7241,152.1708,152.588,12202.0
2020-10-26 12:55:00,168.12,168.66,168.06,168.54,156858.0,152.4792,152.969,152.4248,152.8601,156858.0
2020-10-26 13:00:00,168.57,168.73,168.46,168.69,4733.0,152.8873,153.0325,152.7876,152.9962,4733.0
2020-10-26 13:05:00,168.72,169.0,168.64,168.96,11556.0,153.0234,153.2773,152.9508,153.2411,11556.0
2020-10-26 13:10:00,168.96,169.0,168.86,168.92,8272.0,153.2411,153.2773,153.1504,153.2048,8272.0
2020-10-26 13:15:00,168.89,169.0,168.62,168.78,8624.0,153.1776,153.2773,152.9327,153.0778,8624.0
2020-10-26 13:20:00,168.74,168.83,168.62,168.64,5051.0,153.0415,153.1232,152.9327,152.9508,5051.0
2020-10-26 13:25:00,168.63,168.76,168.55,168.55,3366.0,152.9418,153.0597,152.8692,152.8692,3366.0
2020-10-26 13:30:00,168.56,168.57,168.29,168.36,4593.0,152.8783,152.8873,152.6334,152.6969,4593.0
2020-10-26 13:35:00,168.36,169.0,168.34,168.97,106431.0,152.6969,153.2773,152.6787,153.2501,106431.0
2020-10-26 13:40:00,168.97,169.15,168.96,169.1,5871.0,153.2501,153.4134,153.2411,153.368,5871.0
2020-10-26 13:45:00,169.11,169.17,168.95,169.12,8543.0,153.3771,153.4315,153.232,153.3862,8543.0
2020-10-26 13:50:00,169.13,169.17,169.01,169.01,3869.0,153.3952,153.4315,153.2864,153.2864,3869.0
2020-10-26 13:55:00,169.02,169.21,168.5,169.15,12346.0,153.2955,153.4678,152.8239,153.4134,12346.0
2020-10-26 14:00:00,169.15,169.18,169.08,169.17,2550.0,153.4134,153.4406,153.3499,153.4315,2550.0
2020-10-26 14:05:00,169.17,169.6,169.17,169.37,4477.0,153.4315,153.8215,153.4315,153.6129,4477.0
2020-10-26 14:10:00,169.49,169.49,169.44,169.45,500.0,153.7218,153.7218,153.6764,153.6855,500.0
2020-10-26 14:15:00,169.52,169.68,169.48,169.65,2949.0,153.749,153.8941,153.7127,153.8669,2949.0
2020-10-26 14:20:00,169.68,169.68,169.45,169.51,2652.0,153.8941,153.8941,153.6855,153.7399,2652.0
2020-10-26 14:25:00,169.43,170.05,169.39,170.01,4786.0,153.6673,154.2297,153.6311,154.1934,4786.0
2020-10-26 14:30:00,170.06,170.06,169.73,169.85,123102.0,154.2387,154.2387,153.9394,154.0483,123102.0
2020-10-26 14:35:00,169.87,170.06,169.8,169.82,8782.0,154.0664,154.2387,154.0029,154.0211,8782.0
2020-10-26 14:40:00,169.76,170.21,169.75,170.21,3378.0,153.9666,154.3748,153.9576,154.3748,3378.0
2020-10-26 14:45:00,170.15,170.28,169.98,170.28,3200.0,154.3204,154.4383,154.1662,154.4383,3200.0
2020-10-26 14:50:00,170.31,170.47,170.15,170.15,4018.0,154.4655,154.6106,154.3204,154.3204,4018.0
2020-10-26 14:55:00,170.18,170.3,170.15,170.19,3605.0,154.3476,154.4564,154.3204,154.3566,3605.0
2020-10-26 15:00:00,170.15,170.43,170.15,170.16,7354.0,154.3204,154.5743,154.3204,154.3294,7354.0
2020-10-26 15:05:00,170.13,170.13,169.8,169.8,2807.0,154.3022,154.3022,154.0029,154.0029,2807.0
2020-10-26 15:10:00,169.88,169.9,169.63,169.63,2167.0,154.0755,154.0936,153.8487,153.8487,2167.0
2020-10-26 15:15:00,169.58,169.86,169.57,169.72,2471.0,153.8034,154.0573,153.7943,153.9304,2471.0
2020-10-26 15:20:00,169.81,169.89,169.7,169.76,3751.0,154.012,154.0845,153.9122,153.9666,3751.0
2020-10-26 15:25:00,169.84,169.84,169.61,169.66,3990.0,154.0392,154.0392,153.8306,153.8759,3990.0
2020-10-26 15:30:00,169.71,170.04,169.66,169.79,45438.0,153.9213,154.2206,153.8759,153.9938,45438.0
2020-10-26 15:35:00,169.7,169.82,169.44,169.46,8383.0,153.9122,154.0211,153.6764,153.6945,8383.0
2020-10-26 15:40:00,169.55,169.7,169.32,169.45,6974.0,153.7762,153.9122,153.5676,153.6855,6974.0
2020-10-26 15:45:00,169.44,169.5,169.04,169.04,12845.0,153.6764,153.7308,153.3136,153.3136,12845.0
2020-10-26 15:50:00,168.96,169.54,168.92,169.54,17674.0,153.2411,153.7671,153.2048,153.7671,17674.0
2020-10-26 15:55:00,169.58,169.82,169.43,169.82,67094.0,153.8034,154.0211,153.6673,154.0211,67094.0
2020-10-27 09:30:00,169.19,169.19,168.53,169.0,10767.0,153.4497,153.4497,152.8511,153.2773,10767.0
2020-10-27 09:35:00,168.98,170.03,168.98,169.97,4200.0,153.2592,154.2115,153.2592,154.1571,4200.0
2020-10-27 09:40:00,169.95,169.95,168.85,169.03,3151.0,154.139,154.139,153.1413,153.3045,3151.0
2020-10-27 09:45:00,169.16,169.22,168.49,168.86,5988.0,153.4225,153.4769,152.8148,153.1504,5988.0
2020-10-27 09:50:00,168.79,169.0,168.6,169.0,5836.0,153.0869,153.2773,152.9146,153.2773,5836.0
2020-10-27 09:55:00,169.03,169.1,168.66,169.0,31344.0,153.3045,153.368,152.969,153.2773,31344.0
2020-10-27 10:00:00,169.1,169.5,169.07,169.3,5757.0,153.368,153.7308,153.3408,153.5494,5757.0
2020-10-27 10:05:00,169.24,169.33,169.08,169.21,9758.0,153.495,153.5766,153.3499,153.4678,9758.0
2020-10-27 10:10:00,169.23,169.23,168.85,168.92,12172.0,153.4859,153.4859,153.1413,153.2048,12172.0
2020-10-27 10:15:00,168.99,169.03,168.71,168.77,27737.0,153.2683,153.3045,153.0143,153.0687,27737.0
2020-10-27 10:20:00,168.77,168.77,168.51,168.58,3672.0,153.0687,153.0687,152.8329,152.8964,3672.0
2020-10-27 10:25:00,168.54,168.54,168.19,168.36,3900.0,152.8601,152.8601,152.5427,152.6969,3900.0
2020-10-27 10:30:00,168.25,168.25,167.95,168.07,4218.0,152.5971,152.5971,152.325,152.4339,4218.0
2020-10-27 10:35:00,167.96,168.16,167.84,168.15,4475.0,152.3341,152.5155,152.2253,152.5064,4475.0
2020-10-27 10:40:00,167.95,167.95,167.68,167.87,6740.0,152.325,152.325,152.0801,152.2525,6740.0
2020-10-27 10:45:00,167.86,168.23,167.73,168.19,5030.0,152.2434,152.579,152.1255,152.5427,5030.0
2020-10-27 10:50:00,168.19,168.2,167.9,167.97,4924.0,152.5427,152.5518,152.2797,152.3432,4924.0
2020-10-27 10:55:00,168.05,168.33,167.6,167.6,5745.0,152.4157,152.6697,152.0076,152.0076,5745.0
2020-10-27 11:00:00,167.77,167.95,167.76,167.95,4850.0,152.1618,152.325,152.1527,152.325,4850.0
2020-10-27 11:05:00,167.95,168.16,167.86,167.9,1572.0,152.325,152.5155,152.2434,152.2797,1572.0
2020-10-27 11:10:00,167.87,168.02,167.87,167.9,2617.0,152.2525,152.3885,152.2525,152.2797,2617.0
2020-10-27 11:15:00,167.95,168.0,167.81,167.97,6434.0,152.325,152.3704,152.198,152.3432,6434.0
2020-10-27 11:20:00,167.96,168.1,167.87,168.1,6525.0,152.3341,152.4611,152.2525,152.4611,6525.0
2020-10-27 11:25:00,168.0,168.11,167.9,168.06,4810.0,152.3704,152.4701,152.2797,152.4248,4810.0
2020-10-27 11:30:00,167.94,168.23,167.81,167.91,6971.0,152.316,152.579,152.198,152.2887,6971.0
2020-10-27 11:35:00,167.91,167.91,167.7,167.72,3162.0,152.2887,152.2887,152.0983,152.1164,3162.0
2020-10-27 11:40:00,167.72,167.72,167.43,167.59,52872.0,152.1164,152.1164,151.8534,151.9985,52872.0
2020-10-27 11:45:00,167.59,167.75,167.53,167.6,38193.0,151.9985,152.1436,151.9441,152.0076,38193.0
2020-10-27 11:50:00,167.65,168.02,167.58,167.92,15598.0,152.0529,152.3885,151.9894,152.2978,15598.0
2020-10-27 11:55:00,167.95,168.28,167.94,168.14,7449.0,152.325,152.6243,152.316,152.4973,7449.0
2020-10-27 12:00:00,168.28,168.34,168.0,168.28,4330.0,152.6243,152.6787,152.3704,152.6243,4330.0
2020-10-27 12:05:00,168.39,168.49,168.35,168.41,3459.0,152.7241,152.8148,152.6878,152.7422,3459.0
2020-10-27 12:10:00,168.39,168.49,168.36,168.47,1592.0,152.7241,152.8148,152.6969,152.7966,1592.0
2020-10-27 12:15:00,168.62,168.71,168.53,168.57,2029.0,152.9327,153.0143,152.8511,152.8873,2029.0
2020-10-27 12:20:00,168.54,168.77,168.54,168.67,3211.0,152.8601,153.0687,152.8601,152.978,3211.0
2020-10-27 12:25:00,168.62,168.66,168.4,168.6,20151.0,152.9327,152.969,152.7332,152.9146,20151.0
2020-10-27 12:30:00,168.5,168.5,167.85,167.85,26750.0,152.8239,152.8239,152.2343,152.2343,26750.0
2020-10-27 12:35:00,167.85,167.89,167.76,167.89,2098.0,152.2343,152.2706,152.1527,152.2706,2098.0
2020-10-27 12:40:00,167.81,167.83,167.66,167.67,2373.0,152.198,152.2162,152.062,152.0711,2373.0
2020-10-27 12:45:00,167.76,167.82,167.65,167.77,3988.0,152.1527,152.2071,152.0529,152.1618,3988.0
2020-10-27 12:50:00,167.73,167.81,167.59,167.81,6299.0,152.1255,152.198,151.9985,152.198,6299.0
2020-10-27 12:55:00,167.76,167.81,167.65,167.72,4099.0,152.1527,152.198,152.0529,152.1164,4099.0
2020-10-27 13:00:00,167.8,167.96,167.8,167.96,1029.0,152.189,152.3341,152.189,152.3341,1029.0
2020-10-27 13:05:00,167.95,168.03,167.87,167.92,3187.0,152.325,152.3976,152.2525,152.2978,3187.0
2020-10-27 13:10:00,167.91,167.95,167.8,167.92,2168.0,152.2887,152.325,152.189,152.2978,2168.0
2020-10-27 13:15:00,167.92,168.1,167.86,167.87,7485.0,152.2978,152.4611,152.2434,152.2525,7485.0
2020-10-27 13:20:00,167.89,168.12,167.87,168.11,1770.0,152.2706,152.4792,152.2525,152.4701,1770.0
2020-10-27 13:25:00,168.13,168.47,168.06,168.47,3229.0,152.4883,152.7966,152.4248,152.7966,3229.0
2020-10-27 13:30:00,168.47,168.59,168.24,168.43,6344.0,152.7966,152.9055,152.588,152.7604,6344.0
2020-10-27 13:35:00,168.34,168.37,168.04,168.14,109293.0,152.6787,152.7059,152.4067,152.4973,109293.0
2020-10-27 13:40:00,168.21,168.44,168.15,168.37,4054.0,152.5608,152.7694,152.5064,152.7059,4054.0
2020-10-27 13:45:00,168.39,168.39,168.11,168.11,4359.0,152.7241,152.7241,152.4701,152.4701,4359.0
2020-10-27 13:50:00,168.16,168.21,168.01,168.21,13091.0,152.5155,152.5608,152.3794,152.5608,13091.0
2020-10-27 13:55:00,168.24,168.24,168.01,168.06,24690.0,152.588,152.588,152.3794,152.4248,24690.0
2020-10-27 14:00:00,168.02,168.05,167.73,167.75,4708.0,152.3885,152.4157,152.1255,152.1436,4708.0
2020-10-27 14:05:00,167.78,167.97,167.72,167.76,3504.0,152.1708,152.3432,152.1164,152.1527,3504.0
2020-10-27 14:10:00,167.8,168.31,167.73,168.21,5175.0,152.189,152.6515,152.1255,152.5608,5175.0
2020-10-27 14:15:00,168.24,168.26,167.92,167.92,2317.0,152.588,152.6062,152.2978,152.2978,2317.0
2020-10-27 14:20:00,168.02,168.19,167.97,168.15,1274.0,152.3885,152.5427,152.3432,152.5064,1274.0
2020-10-27 14:25:00,168.22,168.31,168.15,168.2,3850.0,152.5699,152.6515,152.5064,152.5518,3850.0
2020-10-27 14:30:00,168.28,168.44,168.27,168.43,2017.0,152.6243,152.7694,152.6153,152.7604,2017.0
2020-10-27 14:35:00,168.5,168.55,168.26,168.27,4136.0,152.8239,152.8692,152.6062,152.6153,4136.0
2020-10-27 14:40:00,168.31,168.37,168.22,168.28,2421.0,152.6515,152.7059,152.5699,152.6243,2421.0
2020-10-27 14:45:00,168.29,168.3,167.97,168.07,2469.0,152.6334,152.6425,152.3432,152.4339,2469.0
2020-10-27 14:50:00,168.07,168.15,167.98,168.04,3253.0,152.4339,152.5064,152.3522,152.4067,3253.0
2020-10-27 14:55:00,168.09,168.15,167.9,167.92,3828.0,152.452,152.5064,152.2797,152.2978,3828.0
2020-10-27 15:00:00,167.87,167.97,167.6,167.7,2661.0,152.2525,152.3432,152.0076,152.0983,2661.0
2020-10-27 15:05:00,167.7,167.7,167.38,167.41,3130.0,152.0983,152.0983,151.8081,151.8353,3130.0
2020-10-27 15:10:00,167.43,167.58,167.42,167.55,2010.0,151.8534,151.9894,151.8443,151.9622,2010.0
2020-10-27 15:15:00,167.43,167.51,167.31,167.4,4592.0,151.8534,151.926,151.7446,151.8262,4592.0
2020-10-27 15:20:00,167.37,167.6,167.32,167.39,3334.0,151.799,152.0076,151.7536,151.8171,3334.0
2020-10-27 15:25:00,167.36,167.39,167.15,167.26,4928.0,151.7899,151.8171,151.5995,151.6992,4928.0
2020-10-27 15:30:00,167.29,167.4,167.18,167.3,5796.0,151.7264,151.8262,151.6267,151.7355,5796.0
2020-10-27 15:35:00,167.24,167.25,167.02,167.14,12174.0,151.6811,151.6901,151.4815,151.5904,12174.0
2020-10-27 15:40:00,167.13,167.15,166.92,167.04,14717.0,151.5813,151.5995,151.3908,151.4997,14717.0
2020-10-27 15:45:00,167.05,167.13,166.97,167.04,16262.0,151.5088,151.5813,151.4362,151.4997,16262.0
2020-10-27 15:50:00,167.05,167.05,166.42,166.65,24126.0,151.5088,151.5088,150.9374,151.146,24126.0
2020-10-27 15:55:00,166.64,166.64,166.19,166.26,63838.0,151.1369,151.1369,150.7288,150.7923,63838.0
2020-10-28 09:30:00,164.56,165.08,163.46,164.47,35939.0,149.2504,149.722,148.2527,149.1688,35939.0
2020-10-28 09:35:00,164.71,164.92,164.31,164.66,6892.0,149.3865,149.5769,149.0237,149.3411,6892.0
2020-10-28 09:40:00,164.78,165.68,164.75,165.65,3654.0,149.4499,150.2662,149.4227,150.239,3654.0
2020-10-28 09:45:00,165.37,165.62,165.17,165.25,3192.0,149.9851,150.2118,149.8037,149.8762,3192.0
2020-10-28 09:50:00,165.2,165.62,165.19,165.53,5085.0,149.8309,150.2118,149.8218,150.1302,5085.0
2020-10-28 09:55:00,165.41,165.62,165.35,165.59,11670.0,150.0213,150.2118,149.9669,150.1846,11670.0
2020-10-28 10:00:00,165.52,165.93,165.52,165.61,6093.0,150.1211,150.493,150.1211,150.2027,6093.0
2020-10-28 10:05:00,165.71,166.19,165.71,165.74,36819.0,150.2934,150.7288,150.2934,150.3206,36819.0
2020-10-28 10:10:00,165.62,166.04,165.5,165.84,5459.0,150.2118,150.5927,150.103,150.4113,5459.0
2020-10-28 10:15:00,165.79,166.1,165.63,165.72,11258.0,150.366,150.6471,150.2209,150.3025,11258.0
2020-10-28 10:20:00,165.68,165.77,165.37,165.5,18060.0,150.2662,150.3478,149.9851,150.103,18060.0
2020-10-28 10:25:00,165.52,165.57,164.51,164.78,6158.0,150.1211,150.1664,149.2051,149.4499,6158.0
2020-10-28 10:30:00,164.6,164.71,164.31,164.39,3849.0,149.2867,149.3865,149.0237,149.0962,3849.0
2020-10-28 10:35:00,164.4,164.66,164.0,164.05,3418.0,149.1053,149.3411,148.7425,148.7879,3418.0
2020-10-28 10:40:00,164.05,164.14,163.88,164.05,3825.0,148.7879,148.8695,148.6337,148.7879,3825.0
2020-10-28 10:45:00,164.07,164.07,163.59,163.69,8340.0,148.806,148.806,148.3707,148.4613,8340.0
2020-10-28 10:50:00,163.76,163.87,163.39,163.69,16717.0,148.5248,148.6246,148.1893,148.4613,16717.0
2020-10-28 10:55:00,163.79,164.09,163.77,163.97,8105.0,148.552,148.8241,148.5339,148.7153,8105.0
2020-10-28 11:00:00,163.95,164.24,163.86,164.03,14489.0,148.6972,148.9602,148.6155,148.7697,14489.0
2020-10-28 11:05:00,164.03,164.56,164.03,164.31,11790.0,148.7697,149.2504,148.7697,149.0237,11790.0
2020-10-28 11:10:00,164.31,164.36,163.77,163.79,12300.0,149.0237,149.069,148.5339,148.552,12300.0
2020-10-28 11:15:00,163.75,163.75,163.32,163.41,8725.0,148.5158,148.5158,148.1258,148.2074,8725.0
2020-10-28 11:20:00,163.46,163.53,163.23,163.24,4305.0,148.2527,148.3162,148.0441,148.0532,4305.0
2020-10-28 11:25:00,163.2,163.22,162.6,162.81,10126.0,148.0169,148.0351,147.4728,147.6632,10126.0
2020-10-28 11:30:00,162.81,162.85,162.28,162.67,4134.0,147.6632,147.6995,147.1825,147.5362,4134.0
2020-10-28 11:35:00,162.88,163.04,162.54,163.04,2820.0,147.7267,147.8718,147.4183,147.8718,2820.0
2020-10-28 11:40:00,162.95,163.25,162.88,163.25,6664.0,147.7902,148.0623,147.7267,148.0623,6664.0
2020-10-28 11:45:00,163.28,163.81,163.27,163.56,4174.0,148.0895,148.5702,148.0804,148.3434,4174.0
2020-10-28 11:50:00,163.56,163.95,163.56,163.9,19359.0,148.3434,148.6972,148.3434,148.6518,19359.0
2020-10-28 11:55:00,163.84,164.23,163.76,164.17,21258.0,148.5974,148.9511,148.5248,148.8967,21258.0
2020-10-28 12:00:00,164.15,164.51,164.15,164.44,6215.0,148.8786,149.2051,148.8786,149.1416,6215.0
2020-10-28 12:05:00,164.39,164.58,164.09,164.09,15747.0,149.0962,149.2685,148.8241,148.8241,15747.0
2020-10-28 12:10:00,164.09,164.12,163.84,164.0,3944.0,148.8241,148.8513,148.5974,148.7425,3944.0
2020-10-28 12:15:00,164.03,164.04,163.67,163.85,2926.0,148.7697,148.7788,148.4432,148.6065,2926.0
2020-10-28 12:20:00,163.79,163.92,163.69,163.92,6744.0,148.552,148.6699,148.4613,148.6699,6744.0
2020-10-28 12:25:00,163.9,163.96,163.53,163.53,3199.0,148.6518,148.7062,148.3162,148.3162,3199.0
2020-10-28 12:30:00,163.65,163.76,163.51,163.75,6205.0,148.4251,148.5248,148.2981,148.5158,6205.0
2020-10-28 12:35:00,163.64,163.66,163.35,163.42,7777.0,148.416,148.4341,148.153,148.2165,7777.0
2020-10-28 12:40:00,163.35,163.56,163.32,163.42,4052.0,148.153,148.3434,148.1258,148.2165,4052.0
2020-10-28 12:45:00,163.47,163.47,163.07,163.24,4144.0,148.2618,148.2618,147.899,148.0532,4144.0
2020-10-28 12:50:00,163.19,163.53,163.11,163.5,4329.0,148.0079,148.3162,147.9353,148.289,4329.0
2020-10-28 12:55:00,163.46,163.75,163.42,163.72,10185.0,148.2527,148.5158,148.2165,148.4886,10185.0
2020-10-28 13:00:00,163.67,163.71,163.45,163.56,12228.0,148.4432,148.4795,148.2437,148.3434,12228.0
2020-10-28 13:05:00,163.46,163.47,162.98,163.02,3342.0,148.2527,148.2618,147.8174,147.8537,3342.0
2020-10-28 13:10:00,163.08,163.08,162.51,162.51,2432.0,147.9081,147.9081,147.3911,147.3911,2432.0
2020-10-28 13:15:00,162.48,162.67,162.36,162.67,3894.0,147.3639,147.5362,147.2551,147.5362,3894.0
2020-10-28 13:20:00,162.6,162.6,162.13,162.25,7133.0,147.4728,147.4728,147.0465,147.1553,7133.0
2020-10-28 13:25:00,162.35,162.63,162.13,162.63,3371.0,147.246,147.5,147.0465,147.5,3371.0
2020-10-28 13:30:00,162.52,162.52,162.07,162.28,7932.0,147.4002,147.4002,146.9921,147.1825,7932.0
2020-10-28 13:35:00,162.3,162.49,161.94,161.94,18149.0,147.2007,147.373,146.8742,146.8742,18149.0
2020-10-28 13:40:00,161.97,162.11,161.74,161.8,10285.0,146.9014,147.0283,146.6928,146.7472,10285.0
2020-10-28 13:45:00,161.86,162.05,161.68,161.92,2307.0,146.8016,146.9739,146.6383,146.856,2307.0
2020-10-28 13:50:00,161.88,162.04,161.79,162.0,4902.0,146.8197,146.9649,146.7381,146.9286,4902.0
2020-10-28 13:55:00,161.99,162.07,161.85,161.91,2711.0,146.9195,146.9921,146.7925,146.8469,2711.0
2020-10-28 14:00:00,161.78,161.78,161.56,161.75,2368.0,146.729,146.729,146.5295,146.7018,2368.0
2020-10-28 14:05:00,161.66,161.78,161.57,161.72,2373.0,146.6202,146.729,146.5386,146.6746,2373.0
2020-10-28 14:10:00,161.56,161.64,161.27,161.33,6322.0,146.5295,146.6021,146.2665,146.3209,6322.0
2020-10-28 14:15:00,161.31,161.42,161.23,161.37,7220.0,146.3028,146.4025,146.2302,146.3572,7220.0
2020-10-28 14:20:00,161.42,161.91,161.41,161.91,8245.0,146.4025,146.8469,146.3935,146.8469,8245.0
2020-10-28 14:25:00,161.86,162.08,161.82,162.03,4554.0,146.8016,147.0011,146.7653,146.9558,4554.0
2020-10-28 14:30:00,162.06,162.12,161.93,162.08,4453.0,146.983,147.0374,146.8651,147.0011,4453.0
2020-10-28 14:35:00,162.04,162.04,161.57,161.59,3904.0,146.9649,146.9649,146.5386,146.5567,3904.0
2020-10-28 14:40:00,161.59,161.9,161.59,161.87,4820.0,146.5567,146.8379,146.5567,146.8107,4820.0
2020-10-28 14:45:00,161.92,162.11,161.89,161.98,3849.0,146.856,147.0283,146.8288,146.9104,3849.0
2020-10-28 14:50:00,161.92,162.12,161.79,162.01,13866.0,146.856,147.0374,146.7381,146.9376,13866.0
2020-10-28 14:55:00,162.0,162.45,161.97,162.32,7184.0,146.9286,147.3367,146.9014,147.2188,7184.0
2020-10-28 15:00:00,162.29,162.32,161.87,161.91,3284.0,147.1916,147.2188,146.8107,146.8469,3284.0
2020-10-28 15:05:00,161.91,162.18,161.8,161.91,9772.0,146.8469,147.0918,146.7472,146.8469,9772.0
2020-10-28 15:10:00,161.98,162.17,161.93,162.11,5347.0,146.9104,147.0828,146.8651,147.0283,5347.0
2020-10-28 15:15:00,162.11,162.39,161.94,162.16,7023.0,147.0283,147.2823,146.8742,147.0737,7023.0
2020-10-28 15:20:00,162.14,162.46,162.05,162.45,4831.0,147.0555,147.3458,146.9739,147.3367,4831.0
2020-10-28 15:25:00,162.49,162.61,162.38,162.47,8320.0,147.373,147.4818,147.2732,147.3548,8320.0
2020-10-28 15:30:00,162.53,162.77,162.47,162.69,6689.0,147.4093,147.6269,147.3548,147.5544,6689.0
2020-10-28 15:35:00,162.71,162.71,162.26,162.29,23799.0,147.5725,147.5725,147.1644,147.1916,23799.0
2020-10-28 15:40:00,162.3,162.54,162.18,162.38,9229.0,147.2007,147.4183,147.0918,147.2732,9229.0
2020-10-28 15:45:00,162.44,162.44,161.83,162.06,13137.0,147.3276,147.3276,146.7744,146.983,13137.0
2020-10-28 15:50:00,162.06,162.06,161.37,161.41,36206.0,146.983,146.983,146.3572,146.3935,36206.0
2020-10-28 15:55:00,161.5,161.64,161.13,161.37,97298.0,146.4751,146.6021,146.1395,146.3572,97298.0
2020-10-29 09:30:00,160.65,161.36,160.59,161.19,21194.0,145.7042,146.3481,145.6498,146.1939,21194.0
2020-10-29 09:35:00,161.06,161.37,160.87,161.06,13994.0,146.076,146.3572,145.9037,146.076,13994.0
2020-10-29 09:40:00,161.04,161.25,160.8,161.18,12643.0,146.0579,146.2483,145.8402,146.1849,12643.0
2020-10-29 09:45:00,161.25,161.96,161.19,161.42,11993.0,146.2483,146.8923,146.1939,146.4025,11993.0
2020-10-29 09:50:00,161.51,162.0,161.46,161.9,9667.0,146.4842,146.9286,146.4388,146.8379,9667.0
2020-10-29 09:55:00,161.91,162.23,161.81,161.84,8371.0,146.8469,147.1372,146.7562,146.7835,8371.0
2020-10-29 10:00:00,161.78,162.26,161.64,162.19,12399.0,146.729,147.1644,146.6021,147.1009,12399.0
2020-10-29 10:05:00,162.06,162.07,161.77,161.83,6874.0,146.983,146.9921,146.72,146.7744,6874.0
2020-10-29 10:10:00,161.86,161.96,161.49,161.68,9838.0,146.8016,146.8923,146.466,146.6383,9838.0
2020-10-29 10:15:00,161.72,162.57,161.72,162.49,5678.0,146.6746,147.4455,146.6746,147.373,5678.0
2020-10-29 10:20:00,162.73,162.81,162.39,162.47,10597.0,147.5907,147.6632,147.2823,147.3548,10597.0
2020-10-29 10:25:00,162.37,162.62,162.05,162.62,6781.0,147.2642,147.4909,146.9739,147.4909,6781.0
2020-10-29 10:30:00,162.47,162.85,162.4,162.59,14269.0,147.3548,147.6995,147.2914,147.4637,14269.0
2020-10-29 10:35:00,162.56,162.59,162.36,162.44,3632.0,147.4365,147.4637,147.2551,147.3276,3632.0
2020-10-29 10:40:00,162.43,162.56,162.37,162.38,4550.0,147.3186,147.4365,147.2642,147.2732,4550.0
2020-10-29 10:45:00,162.43,162.47,162.19,162.4,6094.0,147.3186,147.3548,147.1009,147.2914,6094.0
2020-10-29 10:50:00,162.45,162.59,162.12,162.12,4400.0,147.3367,147.4637,147.0374,147.0374,4400.0
2020-10-29 10:55:00,162.09,162.14,161.75,161.89,11917.0,147.0102,147.0555,146.7018,146.8288,11917.0
2020-10-29 11:00:00,161.91,161.98,161.55,161.55,18107.0,146.8469,146.9104,146.5204,146.5204,18107.0
2020-10-29 11:05:00,161.55,161.59,161.46,161.46,7641.0,146.5204,146.5567,146.4388,146.4388,7641.0
2020-10-29 11:10:00,161.4,161.65,161.4,161.53,3848.0,146.3844,146.6111,146.3844,146.5023,3848.0
2020-10-29 11:15:00,161.49,161.76,161.35,161.67,5925.0,146.466,146.7109,146.339,146.6293,5925.0
2020-10-29 11:20:00,161.67,161.67,161.43,161.59,3772.0,146.6293,146.6293,146.4116,146.5567,3772.0
2020-10-29 11:25:00,161.55,161.7,160.99,161.05,12008.0,146.5204,146.6565,146.0125,146.067,12008.0
2020-10-29 11:30:00,161.1,161.27,161.03,161.11,6971.0,146.1123,146.2665,146.0488,146.1214,6971.0
2020-10-29 11:35:00,161.06,161.15,160.92,161.13,27834.0,146.076,146.1577,145.949,146.1395,27834.0
2020-10-29 11:40:00,161.21,161.23,160.91,160.96,8293.0,146.2121,146.2302,145.94,145.9853,8293.0
2020-10-29 11:45:00,160.95,161.06,160.89,160.92,4631.0,145.9763,146.076,145.9218,145.949,4631.0
2020-10-29 11:50:00,160.86,160.93,160.59,160.7,4103.0,145.8946,145.9581,145.6498,145.7495,4103.0
2020-10-29 11:55:00,160.69,160.75,160.18,160.43,20025.0,145.7404,145.7949,145.2779,145.5046,20025.0
2020-10-29 12:00:00,160.53,160.65,160.5,160.58,3697.0,145.5953,145.7042,145.5681,145.6407,3697.0
2020-10-29 12:05:00,160.64,160.91,160.64,160.81,5186.0,145.6951,145.94,145.6951,145.8493,5186.0
2020-10-29 12:10:00,160.8,160.8,160.44,160.66,8089.0,145.8402,145.8402,145.5137,145.7132,8089.0
2020-10-29 12:15:00,160.62,160.72,160.59,160.6,10284.0,145.677,145.7677,145.6498,145.6588,10284.0
2020-10-29 12:20:00,160.64,161.03,160.64,160.95,8997.0,145.6951,146.0488,145.6951,145.9763,8997.0
2020-10-29 12:25:00,160.97,161.19,160.97,161.05,5055.0,145.9944,146.1939,145.9944,146.067,5055.0
2020-10-29 12:30:00,161.07,161.36,161.07,161.28,3665.0,146.0851,146.3481,146.0851,146.2756,3665.0
2020-10-29 12:35:00,161.21,161.44,161.2,161.37,10589.0,146.2121,146.4207,146.203,146.3572,10589.0
2020-10-29 12:40:00,161.38,161.69,161.38,161.68,2859.0,146.3663,146.6474,146.3663,146.6383,2859.0
2020-10-29 12:45:00,161.66,161.68,161.2,161.21,4009.0,146.6202,146.6383,146.203,146.2121,4009.0
2020-10-29 12:50:00,161.23,161.39,161.22,161.37,2492.0,146.2302,146.3753,146.2211,146.3572,2492.0
2020-10-29 12:55:00,161.35,161.57,161.3,161.52,34372.0,146.339,146.5386,146.2937,146.4932,34372.0
2020-10-29 13:00:00,161.57,161.59,161.19,161.19,4361.0,146.5386,146.5567,146.1939,146.1939,4361.0
2020-10-29 13:05:00,161.15,161.15,160.95,160.95,3310.0,146.1577,146.1577,145.9763,145.9763,3310.0
2020-10-29 13:10:00,160.89,161.03,160.84,160.92,2023.0,145.9218,146.0488,145.8765,145.949,2023.0
2020-10-29 13:15:00,161.02,161.03,160.82,161.03,2256.0,146.0397,146.0488,145.8584,146.0488,2256.0
2020-10-29 13:20:00,160.93,161.19,160.91,161.16,3702.0,145.9581,146.1939,145.94,146.1667,3702.0
2020-10-29 13:25:00,161.26,161.42,161.18,161.42,4415.0,146.2574,146.4025,146.1849,146.4025,4415.0
2020-10-29 13:30:00,161.42,161.89,161.42,161.8,3167.0,146.4025,146.8288,146.4025,146.7472,3167.0
2020-10-29 13:35:00,161.85,161.89,161.59,161.74,9690.0,146.7925,146.8288,146.5567,146.6928,9690.0
2020-10-29 13:40:00,161.77,162.25,161.76,162.16,5182.0,146.72,147.1553,146.7109,147.0737,5182.0
2020-10-29 13:45:00,162.24,162.43,162.14,162.38,7398.0,147.1462,147.3186,147.0555,147.2732,7398.0
2020-10-29 13:50:00,162.43,162.72,162.35,162.72,4171.0,147.3186,147.5816,147.246,147.5816,4171.0
2020-10-29 13:55:00,162.83,162.9,162.65,162.88,6496.0,147.6814,147.7448,147.5181,147.7267,6496.0
2020-10-29 14:00:00,162.92,163.18,162.92,163.06,8743.0,147.763,147.9988,147.763,147.89,8743.0
2020-10-29 14:05:00,163.16,163.54,163.06,163.49,5735.0,147.9807,148.3253,147.89,148.28,5735.0
2020-10-29 14:10:00,163.53,163.53,163.16,163.18,11187.0,148.3162,148.3162,147.9807,147.9988,11187.0
2020-10-29 14:15:00,163.29,163.44,163.19,163.39,4700.0,148.0986,148.2346,148.0079,148.1893,4700.0
2020-10-29 14:20:00,163.39,163.45,163.16,163.32,9717.0,148.1893,148.2437,147.9807,148.1258,9717.0
2020-10-29 14:25:00,163.33,163.47,163.16,163.16,9313.0,148.1348,148.2618,147.9807,147.9807,9313.0
2020-10-29 14:30:00,163.16,163.24,162.97,163.24,11519.0,147.9807,148.0532,147.8083,148.0532,11519.0
2020-10-29 14:35:00,163.27,163.27,162.67,162.76,13097.0,148.0804,148.0804,147.5362,147.6179,13097.0
2020-10-29 14:40:00,162.85,162.96,162.54,162.54,5800.0,147.6995,147.7993,147.4183,147.4183,5800.0
2020-10-29 14:45:00,162.54,162.57,162.06,162.11,5980.0,147.4183,147.4455,146.983,147.0283,5980.0
2020-10-29 14:50:00,162.04,162.45,162.04,162.41,8847.0,146.9649,147.3367,146.9649,147.3004,8847.0
2020-10-29 14:55:00,162.42,162.56,162.38,162.5,3553.0,147.3095,147.4365,147.2732,147.3821,3553.0
2020-10-29 15:00:00,162.4,162.79,162.39,162.68,5274.0,147.2914,147.6451,147.2823,147.5453,5274.0
2020-10-29 15:05:00,162.69,162.74,162.45,162.46,5246.0,147.5544,147.5997,147.3367,147.3458,5246.0
2020-10-29 15:10:00,162.41,162.41,162.12,162.12,4151.0,147.3004,147.3004,147.0374,147.0374,4151.0
2020-10-29 15:15:00,162.12,162.26,161.87,162.25,4377.0,147.0374,147.1644,146.8107,147.1553,4377.0
2020-10-29 15:20:00,162.25,162.32,162.14,162.22,4945.0,147.1553,147.2188,147.0555,147.1281,4945.0
2020-10-29 15:25:00,162.26,162.46,162.22,162.34,10606.0,147.1644,147.3458,147.1281,147.2369,10606.0
2020-10-29 15:30:00,162.43,162.54,162.33,162.41,6433.0,147.3186,147.4183,147.2279,147.3004,6433.0
2020-10-29 15:35:00,162.38,162.57,162.33,162.57,9330.0,147.2732,147.4455,147.2279,147.4455,9330.0
2020-10-29 15:40:00,162.54,162.65,162.37,162.45,10838.0,147.4183,147.5181,147.2642,147.3367,10838.0
2020-10-29 15:45:00,162.44,162.86,162.35,162.7,13637.0,147.3276,147.7086,147.246,147.5634,13637.0
2020-10-29 15:50:00,162.72,163.21,162.69,162.91,29529.0,147.5816,148.026,147.5544,147.7539,29529.0
2020-10-29 15:55:00,162.91,162.91,162.48,162.48,69123.0,147.7539,147.7539,147.3639,147.3639,69123.0
2020-10-30 09:30:00,163.0,164.4,162.0,162.27,29372.0,147.8355,149.1053,146.9286,147.1735,29372.0
2020-10-30 09:35:00,162.7,163.52,161.33,161.68,10157.0,147.5634,148.3072,146.3209,146.6383,10157.0
2020-10-30 09:40:00,161.93,162.6,160.86,162.3,64792.0,146.8651,147.4728,145.8946,147.2007,64792.0
2020-10-30 09:45:00,162.07,162.27,161.27,161.59,14306.0,146.9921,147.1735,146.2665,146.5567,14306.0
2020-10-30 09:50:00,161.64,161.87,160.47,160.88,18057.0,146.6021,146.8107,145.5409,145.9128,18057.0
2020-10-30 09:55:00,160.95,162.79,160.9,162.69,14545.0,145.9763,147.6451,145.9309,147.5544,14545.0
2020-10-30 10:00:00,162.43,162.92,162.13,162.56,21708.0,147.3186,147.763,147.0465,147.4365,21708.0
2020-10-30 10:05:00,162.78,162.88,162.26,162.67,7353.0,147.636,147.7267,147.1644,147.5362,7353.0
2020-10-30 10:10:00,162.3,162.5,161.55,162.14,32702.0,147.2007,147.3821,146.5204,147.0555,32702.0
2020-10-30 10:15:00,162.04,162.04,161.18,161.18,12952.0,146.9649,146.9649,146.1849,146.1849,12952.0
2020-10-30 10:20:00,161.51,161.51,160.61,160.61,26909.0,146.4842,146.4842,145.6679,145.6679,26909.0
2020-10-30 10:25:00,160.62,160.92,160.51,160.79,32376.0,145.677,145.949,145.5772,145.8311,32376.0
2020-10-30 10:30:00,160.83,161.39,160.75,161.09,23971.0,145.8674,146.3753,145.7949,146.1032,23971.0
2020-10-30 10:35:00,160.99,161.07,160.7,160.89,11586.0,146.0125,146.0851,145.7495,145.9218,11586.0
2020-10-30 10:40:00,160.89,160.89,159.67,159.8,18309.0,145.9218,145.9218,144.8153,144.9332,18309.0
2020-10-30 10:45:00,159.72,159.97,159.58,159.71,9484.0,144.8607,145.0874,144.7337,144.8516,9484.0
2020-10-30 10:50:00,159.58,159.87,159.32,159.69,32169.0,144.7337,144.9967,144.4979,144.8335,32169.0
2020-10-30 10:55:00,159.64,159.64,158.29,158.4,38038.0,144.7881,144.7881,143.5637,143.6635,38038.0
2020-10-30 11:00:00,158.3,159.05,158.15,158.75,41883.0,143.5728,144.253,143.4368,143.9809,41883.0
2020-10-30 11:05:00,158.78,158.99,158.15,158.17,18674.0,144.0081,144.1986,143.4368,143.4549,18674.0
2020-10-30 11:10:00,158.34,159.07,158.18,159.02,17266.0,143.6091,144.2712,143.464,144.2258,17266.0
2020-10-30 11:15:00,158.94,159.79,158.42,159.78,27550.0,144.1533,144.9242,143.6816,144.9151,27550.0
2020-10-30 11:20:00,159.73,160.0,159.38,159.84,7771.0,144.8698,145.1146,144.5523,144.9695,7771.0
2020-10-30 11:25:00,159.96,160.32,159.49,160.16,32828.0,145.0784,145.4049,144.6521,145.2598,32828.0
2020-10-30 11:30:00,160.05,160.16,159.56,159.7,19301.0,145.16,145.2598,144.7156,144.8426,19301.0
2020-10-30 11:35:00,159.88,160.14,159.67,159.72,15240.0,145.0058,145.2416,144.8153,144.8607,15240.0
2020-10-30 11:40:00,159.72,159.72,159.1,159.2,4865.0,144.8607,144.8607,144.2984,144.3891,4865.0
2020-10-30 11:45:00,159.31,159.54,159.29,159.45,16904.0,144.4888,144.6974,144.4707,144.6158,16904.0
2020-10-30 11:50:00,159.63,159.72,159.37,159.53,11033.0,144.7791,144.8607,144.5433,144.6884,11033.0
2020-10-30 11:55:00,159.45,159.65,159.36,159.49,14732.0,144.6158,144.7972,144.5342,144.6521,14732.0
2020-10-30 12:00:00,159.43,159.84,159.37,159.62,6764.0,144.5977,144.9695,144.5433,144.77,6764.0
2020-10-30 12:05:00,159.52,159.67,159.1,159.15,5267.0,144.6793,144.8153,144.2984,144.3437,5267.0
2020-10-30 12:10:00,159.04,159.1,158.85,159.1,4798.0,144.244,144.2984,144.0716,144.2984,4798.0
2020-10-30 12:15:00,159.11,159.63,159.11,159.56,10088.0,144.3074,144.7791,144.3074,144.7156,10088.0
2020-10-30 12:20:00,159.51,159.92,159.42,159.88,11882.0,144.6702,145.0421,144.5886,145.0058,11882.0
2020-10-30 12:25:00,159.8,160.28,159.77,159.99,7300.0,144.9332,145.3686,144.906,145.1056,7300.0
2020-10-30 12:30:00,159.98,159.98,159.36,159.39,8586.0,145.0965,145.0965,144.5342,144.5614,8586.0
2020-10-30 12:35:00,159.35,159.51,159.1,159.36,9313.0,144.5251,144.6702,144.2984,144.5342,9313.0
2020-10-30 12:40:00,159.17,159.17,158.8,158.9,7706.0,144.3619,144.3619,144.0263,144.117,7706.0
2020-10-30 12:45:00,158.88,159.05,158.76,158.97,7804.0,144.0988,144.253,143.99,144.1805,7804.0
2020-10-30 12:50:00,158.97,158.98,158.58,158.71,8190.0,144.1805,144.1895,143.8267,143.9447,8190.0
2020-10-30 12:55:00,158.71,158.91,158.52,158.87,9206.0,143.9447,144.126,143.7723,144.0898,9206.0
2020-10-30 13:00:00,158.78,159.06,158.71,158.97,23636.0,144.0081,144.2621,143.9447,144.1805,23636.0
2020-10-30 13:05:00,158.97,159.02,158.8,158.95,7246.0,144.1805,144.2258,144.0263,144.1623,7246.0
2020-10-30 13:10:00,158.95,159.07,158.81,158.97,6138.0,144.1623,144.2712,144.0354,144.1805,6138.0
2020-10-30 13:15:00,159.06,159.12,158.7,159.0,6489.0,144.2621,144.3165,143.9356,144.2077,6489.0
2020-10-30 13:20:00,158.81,158.99,158.73,158.99,2699.0,144.0354,144.1986,143.9628,144.1986,2699.0
2020-10-30 13:25:00,159.0,159.13,158.87,159.06,7483.0,144.2077,144.3256,144.0898,144.2621,7483.0
2020-10-30 13:30:00,159.06,159.06,158.76,158.87,7297.0,144.2621,144.2621,143.99,144.0898,7297.0
2020-10-30 13:35:00,158.86,158.94,158.57,158.94,9963.0,144.0807,144.1533,143.8177,144.1533,9963.0
2020-10-30 13:40:00,158.97,159.14,158.91,159.07,19726.0,144.1805,144.3346,144.126,144.2712,19726.0
2020-10-30 13:45:00,158.96,159.37,158.9,159.22,13395.0,144.1714,144.5433,144.117,144.4072,13395.0
2020-10-30 13:50:00,159.33,159.38,158.56,158.56,4371.0,144.507,144.5523,143.8086,143.8086,4371.0
2020-10-30 13:55:00,158.8,158.92,158.78,158.82,1311.0,144.0263,144.1351,144.0081,144.0444,1311.0
2020-10-30 14:00:00,158.96,158.96,158.57,158.84,6689.0,144.1714,144.1714,143.8177,144.0626,6689.0
2020-10-30 14:05:00,158.84,159.12,158.62,158.93,7450.0,144.0626,144.3165,143.863,144.1442,7450.0
2020-10-30 14:10:00,159.09,159.15,158.87,158.87,9429.0,144.2893,144.3437,144.0898,144.0898,9429.0
2020-10-30 14:15:00,158.94,159.3,158.83,159.09,5811.0,144.1533,144.4798,144.0535,144.2893,5811.0
2020-10-30 14:20:00,159.13,159.23,158.82,158.87,9830.0,144.3256,144.4163,144.0444,144.0898,9830.0
2020-10-30 14:25:00,158.88,158.88,158.62,158.81,8566.0,144.0988,144.0988,143.863,144.0354,8566.0
2020-10-30 14:30:00,158.68,158.73,158.31,158.51,27868.0,143.9174,143.9628,143.5819,143.7633,27868.0
2020-10-30 14:35:00,158.5,158.55,158.25,158.43,6326.0,143.7542,143.7995,143.5274,143.6907,6326.0
2020-10-30 14:40:00,158.31,158.36,158.09,158.17,9338.0,143.5819,143.6272,143.3823,143.4549,9338.0
2020-10-30 14:45:00,158.12,158.88,158.1,158.86,7633.0,143.4095,144.0988,143.3914,144.0807,7633.0
2020-10-30 14:50:00,158.89,159.06,158.77,159.02,6936.0,144.1079,144.2621,143.9991,144.2258,6936.0
2020-10-30 14:55:00,158.96,159.36,158.9,158.9,30582.0,144.1714,144.5342,144.117,144.117,30582.0
2020-10-30 15:00:00,159.0,159.06,158.77,159.05,6116.0,144.2077,144.2621,143.9991,144.253,6116.0
2020-10-30 15:05:00,159.0,159.16,158.88,159.09,21959.0,144.2077,144.3528,144.0988,144.2893,21959.0
2020-10-30 15:10:00,159.09,159.45,159.01,159.43,23016.0,144.2893,144.6158,144.2167,144.5977,23016.0
2020-10-30 15:15:00,159.37,159.4,158.91,159.0,12123.0,144.5433,144.5705,144.126,144.2077,12123.0
2020-10-30 15:20:00,158.96,159.3,158.81,159.14,9435.0,144.1714,144.4798,144.0354,144.3346,9435.0
2020-10-30 15:25:00,159.13,159.13,158.85,158.88,5113.0,144.3256,144.3256,144.0716,144.0988,5113.0
2020-10-30 15:30:00,158.94,158.99,158.66,158.72,10901.0,144.1533,144.1986,143.8993,143.9537,10901.0
2020-10-30 15:35:00,158.72,159.45,158.72,159.41,19468.0,143.9537,144.6158,143.9537,144.5795,19468.0
2020-10-30 15:40:00,159.47,160.33,159.4,160.2,25152.0,144.6339,145.4139,144.5705,145.296,25152.0
2020-10-30 15:45:00,160.33,160.43,160.0,160.05,44216.0,145.4139,145.5046,145.1146,145.16,44216.0
2020-10-30 15:50:00,160.05,160.38,159.9,160.34,33973.0,145.16,145.4593,145.0239,145.423,33973.0
2020-10-30 15:55:00,160.25,161.2,160.06,161.12,131810.0,145.3414,146.203,145.1691,146.1304,131810.0
2020-11-02 09:30:00,164.24,164.98,163.83,164.36,40107.0,148.9602,149.6313,148.5883,149.069,40107.0
2020-11-02 09:35:00,164.36,165.13,163.9,164.44,14173.0,149.069,149.7674,148.6518,149.1416,14173.0
2020-11-02 09:40:00,164.22,164.64,163.82,164.22,15334.0,148.942,149.323,148.5793,148.942,15334.0
2020-11-02 09:45:00,164.13,165.99,164.13,165.83,11763.0,148.8604,150.5474,148.8604,150.4023,11763.0
2020-11-02 09:50:00,165.9,166.6,165.54,165.99,16561.0,150.4657,151.1006,150.1392,150.5474,16561.0
2020-11-02 09:55:00,165.85,166.59,165.71,166.59,14405.0,150.4204,151.0915,150.2934,151.0915,14405.0
2020-11-02 10:00:00,166.68,167.5,166.68,167.5,17962.0,151.1732,151.9169,151.1732,151.9169,17962.0
2020-11-02 10:05:00,167.55,168.0,167.0,167.0,15807.0,151.9622,152.3704,151.4634,151.4634,15807.0
2020-11-02 10:10:00,167.02,167.1,166.6,167.1,10576.0,151.4815,151.5541,151.1006,151.5541,10576.0
2020-11-02 10:15:00,167.08,168.23,167.07,167.9,7123.0,151.536,152.579,151.5269,152.2797,7123.0
2020-11-02 10:20:00,167.97,168.81,167.97,168.81,13866.0,152.3432,153.105,152.3432,153.105,13866.0
2020-11-02 10:25:00,168.65,169.35,168.44,168.76,18365.0,152.9599,153.5948,152.7694,153.0597,18365.0
2020-11-02 10:30:00,168.76,169.79,168.58,169.77,12327.0,153.0597,153.9938,152.8964,153.9757,12327.0
2020-11-02 10:35:00,169.64,169.89,169.31,169.37,33008.0,153.8578,154.0845,153.5585,153.6129,33008.0
2020-11-02 10:40:00,169.38,170.18,169.28,169.94,19026.0,153.622,154.3476,153.5313,154.1299,19026.0
2020-11-02 10:45:00,170.06,170.24,169.47,169.88,19424.0,154.2387,154.402,153.7036,154.0755,19424.0
2020-11-02 10:50:00,169.76,169.91,169.42,169.73,13409.0,153.9666,154.1027,153.6583,153.9394,13409.0
2020-11-02 10:55:00,169.84,170.21,169.79,170.01,18283.0,154.0392,154.3748,153.9938,154.1934,18283.0
2020-11-02 11:00:00,169.93,170.56,169.9,170.07,20312.0,154.1208,154.6922,154.0936,154.2478,20312.0
2020-11-02 11:05:00,170.04,170.24,169.96,170.03,15616.0,154.2206,154.402,154.148,154.2115,15616.0
2020-11-02 11:10:00,170.1,170.24,169.52,169.75,26775.0,154.275,154.402,153.749,153.9576,26775.0
2020-11-02 11:15:00,169.74,169.79,169.3,169.51,13179.0,153.9485,153.9938,153.5494,153.7399,13179.0
2020-11-02 11:20:00,169.47,170.2,169.32,169.97,17034.0,153.7036,154.3657,153.5676,154.1571,17034.0
2020-11-02 11:25:00,170.1,170.85,170.1,170.85,7135.0,154.275,154.9552,154.275,154.9552,7135.0
2020-11-02 11:30:00,170.83,170.83,170.4,170.82,10637.0,154.9371,154.9371,154.5471,154.928,10637.0
2020-11-02 11:35:00,170.82,170.99,170.66,170.99,11333.0,154.928,155.0822,154.7829,155.0822,11333.0
2020-11-02 11:40:00,171.0,171.78,170.99,171.65,11131.0,155.0913,155.7987,155.0822,155.6808,11131.0
2020-11-02 11:45:00,171.62,171.82,171.19,171.26,27577.0,155.6536,155.835,155.2636,155.3271,27577.0
2020-11-02 11:50:00,171.31,171.95,171.19,171.55,12822.0,155.3724,155.9529,155.2636,155.5901,12822.0
2020-11-02 11:55:00,171.62,171.64,171.37,171.38,8321.0,155.6536,155.6717,155.4268,155.4359,8321.0
2020-11-02 12:00:00,171.37,171.52,171.12,171.52,6373.0,155.4268,155.5629,155.2001,155.5629,6373.0
2020-11-02 12:05:00,171.52,171.89,171.42,171.62,9346.0,155.5629,155.8985,155.4722,155.6536,9346.0
2020-11-02 12:10:00,171.57,171.63,171.25,171.43,7396.0,155.6082,155.6627,155.318,155.4813,7396.0
2020-11-02 12:15:00,171.5,171.84,171.34,171.59,12781.0,155.5448,155.8531,155.3996,155.6264,12781.0
2020-11-02 12:20:00,171.5,171.77,171.35,171.52,9738.0,155.5448,155.7896,155.4087,155.5629,9738.0
2020-11-02 12:25:00,171.52,171.78,171.32,171.78,6034.0,155.5629,155.7987,155.3815,155.7987,6034.0
2020-11-02 12:30:00,171.69,171.69,171.38,171.48,6234.0,155.7171,155.7171,155.4359,155.5266,6234.0
2020-11-02 12:35:00,171.59,171.7,171.14,171.15,7486.0,155.6264,155.7261,155.2182,155.2273,7486.0
2020-11-02 12:40:00,171.15,171.31,170.91,171.0,8316.0,155.2273,155.3724,155.0096,155.0913,8316.0
2020-11-02 12:45:00,171.02,171.05,170.65,170.72,5618.0,155.1094,155.1366,154.7738,154.8373,5618.0
2020-11-02 12:50:00,170.77,170.77,170.27,170.39,6706.0,154.8827,154.8827,154.4292,154.538,6706.0
2020-11-02 12:55:00,170.43,170.7,170.43,170.62,8274.0,154.5743,154.8192,154.5743,154.7466,8274.0
2020-11-02 13:00:00,170.68,170.82,170.36,170.66,8157.0,154.801,154.928,154.5108,154.7829,8157.0
2020-11-02 13:05:00,170.66,170.7,169.97,170.19,10062.0,154.7829,154.8192,154.1571,154.3566,10062.0
2020-11-02 13:10:00,170.2,170.33,169.97,169.99,15482.0,154.3657,154.4836,154.1571,154.1752,15482.0
2020-11-02 13:15:00,169.97,170.01,169.59,169.68,8737.0,154.1571,154.1934,153.8124,153.8941,8737.0
2020-11-02 13:20:00,169.67,170.26,169.48,170.03,221756.0,153.885,154.4201,153.7127,154.2115,221756.0
2020-11-02 13:25:00,170.03,170.08,169.75,169.8,11702.0,154.2115,154.2569,153.9576,154.0029,11702.0
2020-11-02 13:30:00,169.81,169.91,169.53,169.82,9613.0,154.012,154.1027,153.758,154.0211,9613.0
2020-11-02 13:35:00,169.88,169.97,169.5,169.55,8464.0,154.0755,154.1571,153.7308,153.7762,8464.0
2020-11-02 13:40:00,169.58,169.92,169.46,169.69,7100.0,153.8034,154.1117,153.6945,153.9031,7100.0
2020-11-02 13:45:00,169.62,169.9,169.54,169.9,8488.0,153.8397,154.0936,153.7671,154.0936,8488.0
2020-11-02 13:50:00,169.89,169.89,169.55,169.65,8408.0,154.0845,154.0845,153.7762,153.8669,8408.0
2020-11-02 13:55:00,169.58,169.85,169.48,169.8,6886.0,153.8034,154.0483,153.7127,154.0029,6886.0
2020-11-02 14:00:00,169.81,170.38,169.76,170.32,6924.0,154.012,154.529,153.9666,154.4745,6924.0
2020-11-02 14:05:00,170.26,170.64,170.16,170.52,8624.0,154.4201,154.7648,154.3294,154.6559,8624.0
2020-11-02 14:10:00,170.52,170.89,170.44,170.81,6059.0,154.6559,154.9915,154.5834,154.9189,6059.0
2020-11-02 14:15:00,170.8,170.91,170.72,170.83,7545.0,154.9099,155.0096,154.8373,154.9371,7545.0
2020-11-02 14:20:00,170.78,171.08,170.65,171.08,11813.0,154.8917,155.1638,154.7738,155.1638,11813.0
2020-11-02 14:25:00,171.11,171.25,171.05,171.25,7581.0,155.191,155.318,155.1366,155.318,7581.0
2020-11-02 14:30:00,171.33,171.41,171.11,171.21,7207.0,155.3906,155.4631,155.191,155.2817,7207.0
2020-11-02 14:35:00,171.25,171.52,171.25,171.35,5801.0,155.318,155.5629,155.318,155.4087,5801.0
2020-11-02 14:40:00,171.26,171.44,171.15,171.36,8485.0,155.3271,155.4903,155.2273,155.4178,8485.0
2020-11-02 14:45:00,171.37,171.66,171.11,171.11,11563.0,155.4268,155.6899,155.191,155.191,11563.0
2020-11-02 14:50:00,171.16,171.25,170.9,170.9,10803.0,155.2364,155.318,155.0006,155.0006,10803.0
2020-11-02 14:55:00,170.87,171.02,170.83,170.93,8471.0,154.9734,155.1094,154.9371,155.0278,8471.0
2020-11-02 15:00:00,170.86,171.18,170.83,170.91,10510.0,154.9643,155.2545,154.9371,155.0096,10510.0
2020-11-02 15:05:00,170.84,170.87,170.6,170.75,8794.0,154.9462,154.9734,154.7285,154.8645,8794.0
2020-11-02 15:10:00,170.85,170.92,170.58,170.59,12669.0,154.9552,155.0187,154.7103,154.7194,12669.0
2020-11-02 15:15:00,170.63,171.04,170.61,170.98,8298.0,154.7557,155.1276,154.7376,155.0731,8298.0
2020-11-02 15:20:00,171.02,171.18,170.9,171.1,14846.0,155.1094,155.2545,155.0006,155.182,14846.0
2020-11-02 15:25:00,171.05,171.28,170.85,171.19,11596.0,155.1366,155.3452,154.9552,155.2636,11596.0
2020-11-02 15:30:00,171.14,171.29,170.31,170.31,16692.0,155.2182,155.3543,154.4655,154.4655,16692.0
2020-11-02 15:35:00,170.37,170.51,169.92,169.94,17188.0,154.5199,154.6469,154.1117,154.1299,17188.0
2020-11-02 15:40:00,170.05,170.09,169.71,169.76,12122.0,154.2297,154.2659,153.9213,153.9666,12122.0
2020-11-02 15:45:00,169.76,170.02,169.57,169.82,27694.0,153.9666,154.2024,153.7943,154.0211,27694.0
2020-11-02 15:50:00,169.82,170.42,169.81,170.02,51064.0,154.0211,154.5652,154.012,154.2024,51064.0
2020-11-02 15:55:00,170.02,170.4,169.8,170.37,72676.0,154.2024,154.5471,154.0029,154.5199,72676.0
2020-11-03 09:30:00,172.6,172.6,171.73,172.02,22647.0,156.5424,156.5424,155.7534,156.0164,22647.0
2020-11-03 09:35:00,172.33,172.33,171.45,171.77,12504.0,156.2975,156.2975,155.4994,155.7896,12504.0
2020-11-03 09:40:00,171.69,173.15,171.68,173.15,10970.0,155.7171,157.0412,155.708,157.0412,10970.0
2020-11-03 09:45:00,173.03,173.2,172.69,172.85,9312.0,156.9324,157.0866,156.624,156.7692,9312.0
2020-11-03 09:50:00,172.85,173.4,172.7,173.35,16998.0,156.7692,157.268,156.6331,157.2226,16998.0
2020-11-03 09:55:00,173.37,173.74,173.14,173.74,6227.0,157.2408,157.5764,157.0322,157.5764,6227.0
2020-11-03 10:00:00,173.63,173.85,173.22,173.8,9339.0,157.4766,157.6761,157.1047,157.6308,9339.0
2020-11-03 10:05:00,173.8,174.32,173.67,173.84,10165.0,157.6308,158.1024,157.5129,157.6671,10165.0
2020-11-03 10:10:00,174.06,174.64,173.88,174.27,13395.0,157.8666,158.3926,157.7033,158.0571,13395.0
2020-11-03 10:15:00,174.24,174.6,174.08,174.6,82754.0,158.0298,158.3564,157.8847,158.3564,82754.0
2020-11-03 10:20:00,174.61,174.61,174.22,174.53,9061.0,158.3654,158.3654,158.0117,158.2929,9061.0
2020-11-03 10:25:00,174.6,174.9,174.6,174.74,6049.0,158.3564,158.6284,158.3564,158.4833,6049.0
2020-11-03 10:30:00,174.73,174.73,174.14,174.24,4399.0,158.4743,158.4743,157.9391,158.0298,4399.0
2020-11-03 10:35:00,174.22,174.41,173.9,174.33,7331.0,158.0117,158.184,157.7215,158.1115,7331.0
2020-11-03 10:40:00,174.3,174.64,174.11,174.4,7204.0,158.0843,158.3926,157.9119,158.175,7204.0
2020-11-03 10:45:00,174.27,174.5,174.2,174.45,5500.0,158.0571,158.2657,157.9936,158.2203,5500.0
2020-11-03 10:50:00,174.55,175.17,174.55,175.05,7587.0,158.311,158.8733,158.311,158.7645,7587.0
2020-11-03 10:55:00,175.09,175.66,175.08,175.63,8105.0,158.8008,159.3177,158.7917,159.2905,8105.0
2020-11-03 11:00:00,175.68,175.72,175.29,175.49,5100.0,159.3359,159.3722,158.9822,159.1636,5100.0
2020-11-03 11:05:00,175.5,175.86,175.19,175.76,10965.0,159.1726,159.4991,158.8915,159.4084,10965.0
2020-11-03 11:10:00,175.76,176.3,175.75,176.3,9339.0,159.4084,159.8982,159.3994,159.8982,9339.0
2020-11-03 11:15:00,176.42,176.76,176.42,176.74,14983.0,160.007,160.3154,160.007,160.2973,14983.0
2020-11-03 11:20:00,176.65,176.82,176.57,176.75,15383.0,160.2156,160.3698,160.1431,160.3063,15383.0
2020-11-03 11:25:00,176.75,177.32,176.75,177.1,9609.0,160.3063,160.8233,160.3063,160.6238,9609.0
2020-11-03 11:30:00,177.09,177.4,177.07,177.36,13786.0,160.6147,160.8959,160.5966,160.8596,13786.0
2020-11-03 11:35:00,177.3,177.42,176.68,176.68,10358.0,160.8052,160.914,160.2428,160.2428,10358.0
2020-11-03 11:40:00,176.62,176.68,176.22,176.34,10663.0,160.1884,160.2428,159.8256,159.9345,10663.0
2020-11-03 11:45:00,176.31,176.31,176.03,176.13,5478.0,159.9073,159.9073,159.6533,159.744,5478.0
2020-11-03 11:50:00,176.14,176.37,175.96,176.17,10392.0,159.7531,159.9617,159.5898,159.7803,10392.0
2020-11-03 11:55:00,176.05,176.29,176.04,176.1,4927.0,159.6715,159.8891,159.6624,159.7168,4927.0
2020-11-03 12:00:00,176.22,176.46,176.1,176.27,17400.0,159.8256,160.0433,159.7168,159.871,17400.0
2020-11-03 12:05:00,176.22,176.35,176.08,176.34,9389.0,159.8256,159.9435,159.6987,159.9345,9389.0
2020-11-03 12:10:00,176.38,176.59,176.33,176.39,4804.0,159.9708,160.1612,159.9254,159.9798,4804.0
2020-11-03 12:15:00,176.33,176.43,176.31,176.32,5847.0,159.9254,160.0161,159.9073,159.9163,5847.0
2020-11-03 12:20:00,176.38,176.54,176.36,176.53,5008.0,159.9708,160.1159,159.9526,160.1068,5008.0
2020-11-03 12:25:00,176.46,176.5,176.27,176.4,6000.0,160.0433,160.0796,159.871,159.9889,6000.0
2020-11-03 12:30:00,176.4,176.86,176.38,176.84,5953.0,159.9889,160.4061,159.9708,160.388,5953.0
2020-11-03 12:35:00,176.84,176.84,176.6,176.79,3888.0,160.388,160.388,160.1703,160.3426,3888.0
2020-11-03 12:40:00,176.71,176.78,176.28,176.43,9513.0,160.2701,160.3335,159.8801,160.0161,9513.0
2020-11-03 12:45:00,176.48,176.5,176.19,176.21,6575.0,160.0614,160.0796,159.7984,159.8166,6575.0
2020-11-03 12:50:00,176.22,176.3,176.13,176.23,8586.0,159.8256,159.8982,159.744,159.8347,8586.0
2020-11-03 12:55:00,176.21,176.32,176.16,176.31,12574.0,159.8166,159.9163,159.7712,159.9073,12574.0
2020-11-03 13:00:00,176.26,176.48,176.26,176.43,8458.0,159.8619,160.0614,159.8619,160.0161,8458.0
2020-11-03 13:05:00,176.38,176.69,176.32,176.55,7079.0,159.9708,160.2519,159.9163,160.1249,7079.0
2020-11-03 13:10:00,176.56,176.59,176.33,176.41,5181.0,160.134,160.1612,159.9254,159.998,5181.0
2020-11-03 13:15:00,176.4,176.52,176.32,176.5,12270.0,159.9889,160.0977,159.9163,160.0796,12270.0
2020-11-03 13:20:00,176.49,176.73,176.45,176.73,7890.0,160.0705,160.2882,160.0342,160.2882,7890.0
2020-11-03 13:25:00,176.78,176.81,176.58,176.73,4662.0,160.3335,160.3607,160.1521,160.2882,4662.0
2020-11-03 13:30:00,176.81,176.94,176.71,176.77,5684.0,160.3607,160.4787,160.2701,160.3245,5684.0
2020-11-03 13:35:00,176.86,176.86,176.4,176.52,12379.0,160.4061,160.4061,159.9889,160.0977,12379.0
2020-11-03 13:40:00,176.46,176.55,176.35,176.44,8103.0,160.0433,160.1249,159.9435,160.0252,8103.0
2020-11-03 13:45:00,176.43,176.52,176.28,176.43,6040.0,160.0161,160.0977,159.8801,160.0161,6040.0
2020-11-03 13:50:00,176.48,176.52,176.38,176.52,10420.0,160.0614,160.0977,159.9708,160.0977,10420.0
2020-11-03 13:55:00,176.46,176.59,176.33,176.46,12558.0,160.0433,160.1612,159.9254,160.0433,12558.0
2020-11-03 14:00:00,176.51,176.65,176.39,176.44,10882.0,160.0887,160.2156,159.9798,160.0252,10882.0
2020-11-03 14:05:00,176.51,176.78,176.51,176.78,9780.0,160.0887,160.3335,160.0887,160.3335,9780.0
2020-11-03 14:10:00,176.73,177.0,176.68,176.85,12000.0,160.2882,160.5331,160.2428,160.397,12000.0
2020-11-03 14:15:00,176.86,176.86,176.55,176.64,9171.0,160.4061,160.4061,160.1249,160.2066,9171.0
2020-11-03 14:20:00,176.64,176.65,176.35,176.44,11213.0,160.2066,160.2156,159.9435,160.0252,11213.0
2020-11-03 14:25:00,176.44,176.51,176.37,176.5,11428.0,160.0252,160.0887,159.9617,160.0796,11428.0
2020-11-03 14:30:00,176.52,176.97,176.5,176.97,6953.0,160.0977,160.5059,160.0796,160.5059,6953.0
2020-11-03 14:35:00,176.95,177.25,176.84,177.2,15482.0,160.4877,160.7598,160.388,160.7145,15482.0
2020-11-03 14:40:00,177.2,177.5,177.17,177.28,8454.0,160.7145,160.9866,160.6873,160.787,8454.0
2020-11-03 14:45:00,177.31,177.67,177.31,177.66,15388.0,160.8142,161.1407,160.8142,161.1317,15388.0
2020-11-03 14:50:00,177.61,177.83,177.49,177.77,15800.0,161.0863,161.2859,160.9775,161.2314,15800.0
2020-11-03 14:55:00,177.79,177.8,177.39,177.55,17184.0,161.2496,161.2586,160.8868,161.0319,17184.0
2020-11-03 15:00:00,177.55,177.55,177.21,177.46,19873.0,161.0319,161.0319,160.7235,160.9503,19873.0
2020-11-03 15:05:00,177.4,177.45,176.99,177.11,20089.0,160.8959,160.9412,160.524,160.6328,20089.0
2020-11-03 15:10:00,177.19,177.58,177.12,177.43,17197.0,160.7054,161.0591,160.6419,160.9231,17197.0
2020-11-03 15:15:00,177.44,177.65,177.39,177.61,12789.0,160.9321,161.1226,160.8868,161.0863,12789.0
2020-11-03 15:20:00,177.7,177.7,177.08,177.34,21597.0,161.1679,161.1679,160.6056,160.8414,21597.0
2020-11-03 15:25:00,177.34,177.68,177.32,177.44,21601.0,160.8414,161.1498,160.8233,160.9321,21601.0
2020-11-03 15:30:00,177.47,178.24,177.47,178.19,27563.0,160.9593,161.6577,160.9593,161.6124,27563.0
2020-11-03 15:35:00,178.15,178.2,177.89,178.0,17555.0,161.5761,161.6214,161.3403,161.44,17555.0
2020-11-03 15:40:00,177.99,178.71,177.94,178.55,40149.0,161.431,162.084,161.3856,161.9389,40149.0
2020-11-03 15:45:00,178.55,178.76,178.38,178.7,34761.0,161.9389,162.1293,161.7847,162.0749,34761.0
2020-11-03 15:50:00,178.61,178.71,178.21,178.69,82800.0,161.9933,162.084,161.6305,162.0658,82800.0
2020-11-03 15:55:00,178.64,178.99,178.38,178.8,229169.0,162.0205,162.3379,161.7847,162.1656,229169.0
2020-11-04 09:30:00,180.45,181.74,180.43,181.01,57954.0,163.6621,164.8321,163.644,164.17,57954.0
2020-11-04 09:35:00,181.01,181.69,180.65,181.05,46990.0,164.17,164.7867,163.8435,164.2063,46990.0
2020-11-04 09:40:00,181.05,182.22,180.64,182.11,37760.0,164.2063,165.2674,163.8344,165.1677,37760.0
2020-11-04 09:45:00,182.08,183.0,181.63,182.17,35499.0,165.1405,165.9749,164.7323,165.2221,35499.0
2020-11-04 09:50:00,182.13,183.1,181.95,182.89,83621.0,165.1858,166.0656,165.0226,165.8751,83621.0
2020-11-04 09:55:00,182.9,183.81,182.6,183.63,26761.0,165.8842,166.7095,165.6121,166.5463,26761.0
2020-11-04 10:00:00,183.63,184.25,183.33,184.25,39994.0,166.5463,167.1086,166.2742,167.1086,39994.0
2020-11-04 10:05:00,184.25,184.48,183.75,184.27,18297.0,167.1086,167.3172,166.6551,167.1267,18297.0
2020-11-04 10:10:00,184.25,184.44,183.88,184.29,54877.0,167.1086,167.2809,166.773,167.1449,54877.0
2020-11-04 10:15:00,184.19,184.95,184.07,184.76,29774.0,167.0542,167.7435,166.9453,167.5711,29774.0
2020-11-04 10:20:00,184.76,185.14,184.02,184.22,30750.0,167.5711,167.9158,166.9,167.0814,30750.0
2020-11-04 10:25:00,184.16,184.62,183.65,183.98,50817.0,167.027,167.4442,166.5644,166.8637,50817.0
2020-11-04 10:30:00,183.97,184.58,183.96,184.47,35402.0,166.8546,167.4079,166.8456,167.3081,35402.0
2020-11-04 10:35:00,184.48,184.75,184.39,184.73,19591.0,167.3172,167.5621,167.2356,167.5439,19591.0
2020-11-04 10:40:00,184.69,184.74,184.21,184.74,14325.0,167.5076,167.553,167.0723,167.553,14325.0
2020-11-04 10:45:00,184.84,185.0,184.74,184.74,25693.0,167.6437,167.7888,167.553,167.553,25693.0
2020-11-04 10:50:00,184.74,185.04,184.32,184.55,17388.0,167.553,167.8251,167.1721,167.3807,17388.0
2020-11-04 10:55:00,184.61,185.04,184.52,185.0,23962.0,167.4351,167.8251,167.3535,167.7888,23962.0
2020-11-04 11:00:00,184.97,185.1,184.55,185.06,43381.0,167.7616,167.8795,167.3807,167.8432,43381.0
2020-11-04 11:05:00,185.01,185.65,185.0,185.5,20057.0,167.7979,168.3783,167.7888,168.2423,20057.0
2020-11-04 11:10:00,185.48,185.56,184.94,184.99,31764.0,168.2241,168.2967,167.7344,167.7797,31764.0
2020-11-04 11:15:00,185.01,185.31,184.84,185.0,8863.0,167.7979,168.07,167.6437,167.7888,8863.0
2020-11-04 11:20:00,185.2,185.74,185.14,185.71,13244.0,167.9702,168.46,167.9158,168.4327,13244.0
2020-11-04 11:25:00,185.73,185.91,185.51,185.8,11511.0,168.4509,168.6141,168.2514,168.5144,11511.0
2020-11-04 11:30:00,185.8,186.77,185.67,186.41,29206.0,168.5144,169.3941,168.3965,169.0676,29206.0
2020-11-04 11:35:00,186.37,186.55,185.77,185.82,19696.0,169.0313,169.1946,168.4872,168.5325,19696.0
2020-11-04 11:40:00,185.88,186.28,185.63,185.64,13947.0,168.5869,168.9497,168.3602,168.3693,13947.0
2020-11-04 11:45:00,185.69,186.08,185.63,185.96,15114.0,168.4146,168.7683,168.3602,168.6595,15114.0
2020-11-04 11:50:00,186.03,186.86,185.95,186.86,19728.0,168.723,169.4758,168.6504,169.4758,19728.0
2020-11-04 11:55:00,186.86,187.74,186.8,187.41,33384.0,169.4758,170.2739,169.4213,169.9746,33384.0
2020-11-04 12:00:00,187.3,187.69,187.24,187.69,16032.0,169.8748,170.2285,169.8204,170.2285,16032.0
2020-11-04 12:05:00,187.7,187.73,187.24,187.31,19695.0,170.2376,170.2648,169.8204,169.8839,19695.0
2020-11-04 12:10:00,187.3,187.55,187.24,187.55,21727.0,169.8748,170.1016,169.8204,170.1016,21727.0
2020-11-04 12:15:00,187.56,187.67,187.11,187.19,20298.0,170.1106,170.2104,169.7025,169.7751,20298.0
2020-11-04 12:20:00,187.21,187.86,187.11,187.86,43253.0,169.7932,170.3827,169.7025,170.3827,43253.0
2020-11-04 12:25:00,187.8,188.06,187.73,187.99,34719.0,170.3283,170.5641,170.2648,170.5006,34719.0
2020-11-04 12:30:00,188.01,188.07,187.64,187.83,11742.0,170.5188,170.5732,170.1832,170.3555,11742.0
2020-11-04 12:35:00,187.84,188.0,187.54,187.54,15890.0,170.3646,170.5097,170.0925,170.0925,15890.0
2020-11-04 12:40:00,187.6,188.17,187.6,188.13,19649.0,170.1469,170.6639,170.1469,170.6276,19649.0
2020-11-04 12:45:00,188.15,188.15,187.87,188.02,18961.0,170.6457,170.6457,170.3918,170.5278,18961.0
2020-11-04 12:50:00,188.0,188.2,187.33,187.44,14982.0,170.5097,170.6911,169.902,170.0018,14982.0
2020-11-04 12:55:00,187.55,187.76,187.43,187.43,12142.0,170.1016,170.292,169.9927,169.9927,12142.0
2020-11-04 13:00:00,187.53,187.59,187.33,187.33,6982.0,170.0834,170.1378,169.902,169.902,6982.0
2020-11-04 13:05:00,187.33,187.52,186.92,186.92,7208.0,169.902,170.0744,169.5302,169.5302,7208.0
2020-11-04 13:10:00,186.91,187.08,186.67,187.06,12225.0,169.5211,169.6753,169.3034,169.6572,12225.0
2020-11-04 13:15:00,187.06,187.18,186.35,186.39,22540.0,169.6572,169.766,169.0132,169.0495,22540.0
2020-11-04 13:20:00,186.41,186.47,186.08,186.33,9091.0,169.0676,169.122,168.7683,168.9951,9091.0
2020-11-04 13:25:00,186.3,186.52,186.09,186.1,12253.0,168.9679,169.1674,168.7774,168.7865,12253.0
2020-11-04 13:30:00,186.07,186.62,186.06,186.62,8442.0,168.7593,169.2581,168.7502,169.2581,8442.0
2020-11-04 13:35:00,186.67,187.11,186.63,186.72,11603.0,169.3034,169.7025,169.2672,169.3488,11603.0
2020-11-04 13:40:00,186.73,187.16,186.31,186.95,18675.0,169.3579,169.7479,168.9769,169.5574,18675.0
2020-11-04 13:45:00,186.9,187.14,186.86,186.92,11169.0,169.512,169.7297,169.4758,169.5302,11169.0
2020-11-04 13:50:00,186.92,187.13,186.85,186.94,11493.0,169.5302,169.7206,169.4667,169.5483,11493.0
2020-11-04 13:55:00,186.95,187.04,186.81,186.81,11556.0,169.5574,169.639,169.4304,169.4304,11556.0
2020-11-04 14:00:00,186.84,186.86,186.01,186.01,8017.0,169.4576,169.4758,168.7048,168.7048,8017.0
2020-11-04 14:05:00,186.06,186.36,185.94,186.3,10395.0,168.7502,169.0223,168.6414,168.9679,10395.0
2020-11-04 14:10:00,186.34,186.42,185.87,185.94,11222.0,169.0041,169.0767,168.5779,168.6414,11222.0
2020-11-04 14:15:00,185.98,186.06,185.72,186.03,11697.0,168.6776,168.7502,168.4418,168.723,11697.0
2020-11-04 14:20:00,186.03,186.54,186.03,186.38,16158.0,168.723,169.1855,168.723,169.0404,16158.0
2020-11-04 14:25:00,186.31,187.11,186.28,187.03,71757.0,168.9769,169.7025,168.9497,169.6299,71757.0
2020-11-04 14:30:00,187.05,187.15,186.79,186.96,194091.0,169.6481,169.7388,169.4123,169.5665,194091.0
2020-11-04 14:35:00,186.97,187.01,186.0,186.18,20500.0,169.5755,169.6118,168.6958,168.859,20500.0
2020-11-04 14:40:00,186.07,186.08,185.73,185.78,15820.0,168.7593,168.7683,168.4509,168.4962,15820.0
2020-11-04 14:45:00,185.69,186.15,185.5,185.64,14840.0,168.4146,168.8318,168.2423,168.3693,14840.0
2020-11-04 14:50:00,185.49,186.21,185.49,186.21,14524.0,168.2332,168.8862,168.2332,168.8862,14524.0
2020-11-04 14:55:00,186.15,186.61,186.04,186.52,18165.0,168.8318,169.249,168.732,169.1674,18165.0
2020-11-04 15:00:00,186.63,186.68,185.49,185.54,15040.0,169.2672,169.3125,168.2332,168.2786,15040.0
2020-11-04 15:05:00,185.41,185.71,185.28,185.64,31409.0,168.1607,168.4327,168.0428,168.3693,31409.0
2020-11-04 15:10:00,185.58,185.61,184.3,184.42,29192.0,168.3148,168.3421,167.1539,167.2628,29192.0
2020-11-04 15:15:00,184.33,184.67,184.21,184.25,14205.0,167.1811,167.4895,167.0723,167.1086,14205.0
2020-11-04 15:20:00,184.34,184.43,183.93,184.12,14677.0,167.1902,167.2718,166.8183,166.9907,14677.0
2020-11-04 15:25:00,184.07,184.09,183.4,183.67,33085.0,166.9453,166.9635,166.3377,166.5825,33085.0
2020-11-04 15:30:00,183.71,184.24,183.7,184.2,24386.0,166.6188,167.0995,166.6097,167.0632,24386.0
2020-11-04 15:35:00,184.12,184.26,183.78,183.82,27529.0,166.9907,167.1176,166.6823,166.7186,27529.0
2020-11-04 15:40:00,183.82,184.07,183.75,183.86,19782.0,166.7186,166.9453,166.6551,166.7549,19782.0
2020-11-04 15:45:00,183.85,184.14,183.62,183.7,25988.0,166.7458,167.0088,166.5372,166.6097,25988.0
2020-11-04 15:50:00,183.66,184.08,183.63,183.99,46012.0,166.5735,166.9544,166.5463,166.8728,46012.0
2020-11-04 15:55:00,183.98,184.03,183.2,183.31,103477.0,166.8637,166.909,166.1563,166.256,103477.0
2020-11-05 09:30:00,184.47,185.31,184.37,185.0,36948.0,167.3081,168.07,167.2174,167.7888,36948.0
2020-11-05 09:35:00,185.17,185.22,184.5,184.57,50224.0,167.943,167.9883,167.3353,167.3988,50224.0
2020-11-05 09:40:00,184.59,184.6,184.01,184.41,43890.0,167.4169,167.426,166.8909,167.2537,43890.0
2020-11-05 09:45:00,184.54,185.01,184.54,184.81,28192.0,167.3716,167.7979,167.3716,167.6165,28192.0
2020-11-05 09:50:00,184.92,185.04,184.63,184.64,20053.0,167.7162,167.8251,167.4532,167.4623,20053.0
2020-11-05 09:55:00,184.65,184.67,183.4,183.5,58623.0,167.4714,167.4895,166.3377,166.4284,58623.0
2020-11-05 10:00:00,183.5,183.5,181.9,181.95,38636.0,166.4284,166.4284,164.9772,165.0226,38636.0
2020-11-05 10:05:00,182.01,182.35,181.84,182.22,13314.0,165.077,165.3853,164.9228,165.2674,13314.0
2020-11-05 10:10:00,182.28,182.53,181.14,181.25,67055.0,165.3219,165.5486,164.2879,164.3877,67055.0
2020-11-05 10:15:00,181.25,181.7,180.69,181.02,95645.0,164.3877,164.7958,163.8798,164.1791,95645.0
2020-11-05 10:20:00,181.15,181.7,181.06,181.56,32410.0,164.297,164.7958,164.2154,164.6688,32410.0
2020-11-05 10:25:00,181.43,182.1,181.27,181.97,24180.0,164.5509,165.1586,164.4058,165.0407,24180.0
2020-11-05 10:30:00,181.96,182.63,181.94,182.58,18417.0,165.0316,165.6393,165.0135,165.5939,18417.0
2020-11-05 10:35:00,182.54,182.85,182.42,182.85,23822.0,165.5577,165.8388,165.4488,165.8388,23822.0
2020-11-05 10:40:00,182.85,183.41,182.72,182.81,11721.0,165.8388,166.3467,165.7209,165.8025,11721.0
2020-11-05 10:45:00,182.91,183.35,182.91,183.21,7550.0,165.8932,166.2923,165.8932,166.1653,7550.0
2020-11-05 10:50:00,183.24,184.12,183.19,184.03,16727.0,166.1925,166.9907,166.1472,166.909,16727.0
2020-11-05 10:55:00,184.02,184.47,183.91,184.41,22627.0,166.9,167.3081,166.8002,167.2537,22627.0
2020-11-05 11:00:00,184.41,184.41,183.46,183.46,39705.0,167.2537,167.2537,166.3921,166.3921,39705.0
2020-11-05 11:05:00,183.33,183.72,183.31,183.72,7332.0,166.2742,166.6279,166.256,166.6279,7332.0
2020-11-05 11:10:00,183.67,183.86,183.23,183.86,45237.0,166.5825,166.7549,166.1835,166.7549,45237.0
2020-11-05 11:15:00,183.89,184.28,183.89,184.17,10167.0,166.7821,167.1358,166.7821,167.036,10167.0
2020-11-05 11:20:00,184.21,184.56,184.04,184.5,8675.0,167.0723,167.3897,166.9181,167.3353,8675.0
2020-11-05 11:25:00,184.55,184.67,184.41,184.63,7458.0,167.3807,167.4895,167.2537,167.4532,7458.0
2020-11-05 11:30:00,184.7,184.85,184.33,184.42,8716.0,167.5167,167.6528,167.1811,167.2628,8716.0
2020-11-05 11:35:00,184.34,184.34,183.45,183.45,6513.0,167.1902,167.1902,166.383,166.383,6513.0
2020-11-05 11:40:00,183.56,183.63,183.39,183.44,5919.0,166.4828,166.5463,166.3286,166.3739,5919.0
2020-11-05 11:45:00,183.41,183.58,183.2,183.33,13527.0,166.3467,166.5009,166.1563,166.2742,13527.0
2020-11-05 11:50:00,183.28,183.56,183.26,183.48,7948.0,166.2288,166.4828,166.2107,166.4102,7948.0
2020-11-05 11:55:00,183.48,183.56,182.39,182.54,16710.0,166.4102,166.4828,165.4216,165.5577,16710.0
2020-11-05 12:00:00,182.47,182.95,182.28,182.88,95054.0,165.4942,165.9295,165.3219,165.866,95054.0
2020-11-05 12:05:00,182.88,183.01,182.51,182.73,70838.0,165.866,165.9839,165.5305,165.73,70838.0
2020-11-05 12:10:00,182.87,183.02,182.71,182.96,8916.0,165.857,165.993,165.7118,165.9386,8916.0
2020-11-05 12:15:00,182.96,183.04,182.62,182.74,10350.0,165.9386,166.0111,165.6302,165.7391,10350.0
2020-11-05 12:20:00,182.71,182.97,182.26,182.27,152085.0,165.7118,165.9477,165.3037,165.3128,152085.0
2020-11-05 12:25:00,182.27,182.71,182.26,182.71,71189.0,165.3128,165.7118,165.3037,165.7118,71189.0
2020-11-05 12:30:00,182.78,183.28,182.78,183.28,11461.0,165.7753,166.2288,165.7753,166.2288,11461.0
2020-11-05 12:35:00,183.35,183.68,183.34,183.6,6815.0,166.2923,166.5916,166.2832,166.519,6815.0
2020-11-05 12:40:00,183.6,184.1,183.51,184.06,12895.0,166.519,166.9725,166.4374,166.9363,12895.0
2020-11-05 12:45:00,184.1,184.23,184.09,184.17,8425.0,166.9725,167.0904,166.9635,167.036,8425.0
2020-11-05 12:50:00,184.17,184.24,184.09,184.15,12008.0,167.036,167.0995,166.9635,167.0179,12008.0
2020-11-05 12:55:00,184.25,184.42,184.14,184.42,6439.0,167.1086,167.2628,167.0088,167.2628,6439.0
2020-11-05 13:00:00,184.53,184.78,184.38,184.66,29775.0,167.3625,167.5893,167.2265,167.4804,29775.0
2020-11-05 13:05:00,184.6,184.71,184.52,184.68,7523.0,167.426,167.5258,167.3535,167.4986,7523.0
2020-11-05 13:10:00,184.67,184.69,184.25,184.25,8171.0,167.4895,167.5076,167.1086,167.1086,8171.0
2020-11-05 13:15:00,184.25,184.41,184.13,184.31,5602.0,167.1086,167.2537,166.9997,167.163,5602.0
2020-11-05 13:20:00,184.31,184.31,183.95,184.02,8433.0,167.163,167.163,166.8365,166.9,8433.0
2020-11-05 13:25:00,184.03,184.06,183.87,183.95,7528.0,166.909,166.9363,166.7639,166.8365,7528.0
2020-11-05 13:30:00,183.96,184.04,183.86,183.96,29593.0,166.8456,166.9181,166.7549,166.8456,29593.0
2020-11-05 13:35:00,184.0,184.03,183.34,183.5,38210.0,166.8818,166.909,166.2832,166.4284,38210.0
2020-11-05 13:40:00,183.51,183.51,183.04,183.36,7344.0,166.4374,166.4374,166.0111,166.3014,7344.0
2020-11-05 13:45:00,183.35,183.35,182.85,182.88,7181.0,166.2923,166.2923,165.8388,165.866,7181.0
2020-11-05 13:50:00,182.89,182.91,182.56,182.56,8733.0,165.8751,165.8932,165.5758,165.5758,8733.0
2020-11-05 13:55:00,182.62,182.83,182.56,182.58,6066.0,165.6302,165.8207,165.5758,165.5939,6066.0
2020-11-05 14:00:00,182.66,182.84,182.45,182.76,9148.0,165.6665,165.8298,165.476,165.7572,9148.0
2020-11-05 14:05:00,182.66,182.71,182.26,182.26,9679.0,165.6665,165.7118,165.3037,165.3037,9679.0
2020-11-05 14:10:00,182.34,182.36,182.23,182.28,3309.0,165.3763,165.3944,165.2765,165.3219,3309.0
2020-11-05 14:15:00,182.29,182.44,182.14,182.22,12551.0,165.3309,165.467,165.1949,165.2674,12551.0
2020-11-05 14:20:00,182.22,182.51,182.14,182.39,7892.0,165.2674,165.5305,165.1949,165.4216,7892.0
2020-11-05 14:25:00,182.34,182.34,181.72,181.72,8489.0,165.3763,165.3763,164.814,164.814,8489.0
2020-11-05 14:30:00,181.62,182.12,181.62,181.75,9217.0,164.7233,165.1767,164.7233,164.8412,9217.0
2020-11-05 14:35:00,181.64,181.64,181.37,181.4,5343.0,164.7414,164.7414,164.4965,164.5237,5343.0
2020-11-05 14:40:00,181.45,181.46,181.21,181.28,9765.0,164.5691,164.5781,164.3514,164.4149,9765.0
2020-11-05 14:45:00,181.19,181.23,180.96,181.23,9418.0,164.3333,164.3695,164.1247,164.3695,9418.0
2020-11-05 14:50:00,181.26,181.6,180.94,181.5,10838.0,164.3967,164.7051,164.1065,164.6144,10838.0
2020-11-05 14:55:00,181.49,181.63,181.24,181.44,8833.0,164.6054,164.7323,164.3786,164.56,8833.0
2020-11-05 15:00:00,181.46,181.69,181.35,181.55,6750.0,164.5781,164.7867,164.4784,164.6598,6750.0
2020-11-05 15:05:00,181.5,181.73,181.45,181.57,9906.0,164.6144,164.823,164.5691,164.6779,9906.0
2020-11-05 15:10:00,181.61,181.69,181.47,181.55,6878.0,164.7142,164.7867,164.5872,164.6598,6878.0
2020-11-05 15:15:00,181.53,181.56,181.17,181.43,6733.0,164.6416,164.6688,164.3151,164.5509,6733.0
2020-11-05 15:20:00,181.4,181.66,181.36,181.53,9418.0,164.5237,164.7595,164.4874,164.6416,9418.0
2020-11-05 15:25:00,181.53,181.71,181.41,181.64,13701.0,164.6416,164.8049,164.5328,164.7414,13701.0
2020-11-05 15:30:00,181.56,181.83,181.28,181.28,13422.0,164.6688,164.9137,164.4149,164.4149,13422.0
2020-11-05 15:35:00,181.26,181.41,180.8,180.8,12209.0,164.3967,164.5328,163.9795,163.9795,12209.0
2020-11-05 15:40:00,180.84,181.22,180.76,180.88,19984.0,164.0158,164.3605,163.9433,164.0521,19984.0
2020-11-05 15:45:00,180.84,180.86,180.26,180.5,17082.0,164.0158,164.034,163.4898,163.7075,17082.0
2020-11-05 15:50:00,180.37,180.93,180.34,180.81,29741.0,163.5895,164.0974,163.5623,163.9886,29741.0
2020-11-05 15:55:00,180.78,181.15,180.64,181.03,72865.0,163.9614,164.297,163.8344,164.1881,72865.0
2020-11-06 09:30:00,180.56,180.74,179.09,179.62,20094.0,163.7619,163.9251,162.4286,162.9093,20094.0
2020-11-06 09:35:00,179.62,179.62,178.63,179.14,5695.0,162.9093,162.9093,162.0114,162.474,5695.0
2020-11-06 09:40:00,179.13,179.85,179.08,179.43,172600.0,162.4649,163.1179,162.4196,162.737,172600.0
2020-11-06 09:45:00,179.32,179.62,178.83,179.44,7585.0,162.6372,162.9093,162.1928,162.7461,7585.0
2020-11-06 09:50:00,179.7,180.14,179.59,180.13,5446.0,162.9819,163.3809,162.8821,163.3719,5446.0
2020-11-06 09:55:00,180.11,180.75,179.93,180.59,20961.0,163.3537,163.9342,163.1905,163.7891,20961.0
2020-11-06 10:00:00,180.65,181.01,180.21,180.89,74259.0,163.8435,164.17,163.4444,164.0612,74259.0
2020-11-06 10:05:00,180.81,180.81,180.22,180.3,9192.0,163.9886,163.9886,163.4535,163.5261,9192.0
2020-11-06 10:10:00,180.33,180.33,179.3,179.3,24831.0,163.5533,163.5533,162.6191,162.6191,24831.0
2020-11-06 10:15:00,179.39,179.6,179.1,179.3,5356.0,162.7007,162.8912,162.4377,162.6191,5356.0
2020-11-06 10:20:00,179.28,179.33,179.01,179.33,5437.0,162.601,162.6463,162.3561,162.6463,5437.0
2020-11-06 10:25:00,179.31,179.63,179.07,179.07,3538.0,162.6282,162.9184,162.4105,162.4105,3538.0
2020-11-06 10:30:00,179.05,179.08,178.11,178.11,6090.0,162.3924,162.4196,161.5398,161.5398,6090.0
2020-11-06 10:35:00,178.16,178.45,177.88,177.88,6310.0,161.5852,161.8482,161.3312,161.3312,6310.0
2020-11-06 10:40:00,177.93,178.26,177.92,178.16,4302.0,161.3765,161.6758,161.3675,161.5852,4302.0
2020-11-06 10:45:00,178.04,178.42,177.98,178.37,8347.0,161.4763,161.821,161.4219,161.7756,8347.0
2020-11-06 10:50:00,178.35,178.6,178.17,178.5,5493.0,161.7575,161.9842,161.5942,161.8935,5493.0
2020-11-06 10:55:00,178.48,178.51,176.93,177.1,7552.0,161.8754,161.9026,160.4696,160.6238,7552.0
2020-11-06 11:00:00,177.16,178.07,177.14,178.06,6681.0,160.6782,161.5035,160.66,161.4945,6681.0
2020-11-06 11:05:00,177.93,178.08,177.79,178.02,27746.0,161.3765,161.5126,161.2496,161.4582,27746.0
2020-11-06 11:10:00,178.11,178.11,177.48,177.61,3496.0,161.5398,161.5398,160.9684,161.0863,3496.0
2020-11-06 11:15:00,177.63,178.17,177.55,178.16,56034.0,161.1045,161.5942,161.0319,161.5852,56034.0
2020-11-06 11:20:00,178.08,178.72,178.08,178.56,7461.0,161.5126,162.0931,161.5126,161.9479,7461.0
2020-11-06 11:25:00,178.49,179.01,178.44,178.44,3704.0,161.8845,162.3561,161.8391,161.8391,3704.0
2020-11-06 11:30:00,178.6,178.68,178.02,178.36,23952.0,161.9842,162.0568,161.4582,161.7665,23952.0
2020-11-06 11:35:00,178.43,178.78,178.29,178.64,3589.0,161.83,162.1475,161.7031,162.0205,3589.0
2020-11-06 11:40:00,178.62,178.83,178.58,178.8,2255.0,162.0024,162.1928,161.9661,162.1656,2255.0
2020-11-06 11:45:00,178.68,178.8,178.24,178.46,2800.0,162.0568,162.1656,161.6577,161.8572,2800.0
2020-11-06 11:50:00,178.52,178.75,178.37,178.75,1666.0,161.9117,162.1203,161.7756,162.1203,1666.0
2020-11-06 11:55:00,178.54,178.85,178.45,178.85,21501.0,161.9298,162.211,161.8482,162.211,21501.0
2020-11-06 12:00:00,178.73,178.73,178.05,178.05,2432.0,162.1021,162.1021,161.4854,161.4854,2432.0
2020-11-06 12:05:00,178.11,178.15,178.01,178.06,2807.0,161.5398,161.5761,161.4491,161.4945,2807.0
2020-11-06 12:10:00,178.02,178.18,178.0,178.17,6251.0,161.4582,161.6033,161.44,161.5942,6251.0
2020-11-06 12:15:00,178.24,178.32,177.9,178.2,21911.0,161.6577,161.7303,161.3493,161.6214,21911.0
2020-11-06 12:20:00,178.23,178.29,177.65,177.65,2297.0,161.6486,161.7031,161.1226,161.1226,2297.0
2020-11-06 12:25:00,177.69,177.93,177.68,177.73,2512.0,161.1589,161.3765,161.1498,161.1952,2512.0
2020-11-06 12:30:00,177.8,177.83,177.48,177.53,2634.0,161.2586,161.2859,160.9684,161.0138,2634.0
2020-11-06 12:35:00,177.57,177.81,177.54,177.66,2694.0,161.05,161.2677,161.0228,161.1317,2694.0
2020-11-06 12:40:00,177.7,178.22,177.66,178.2,8263.0,161.1679,161.6396,161.1317,161.6214,8263.0
2020-11-06 12:45:00,178.23,178.4,178.08,178.08,1150.0,161.6486,161.8028,161.5126,161.5126,1150.0
2020-11-06 12:50:00,178.16,178.33,178.09,178.27,3227.0,161.5852,161.7393,161.5217,161.6849,3227.0
2020-11-06 12:55:00,178.19,178.23,177.92,177.92,4884.0,161.6124,161.6486,161.3675,161.3675,4884.0
2020-11-06 13:00:00,177.93,177.93,177.74,177.93,4622.0,161.3765,161.3765,161.2042,161.3765,4622.0
2020-11-06 13:05:00,177.92,178.42,177.9,178.41,6189.0,161.3675,161.821,161.3493,161.8119,6189.0
2020-11-06 13:10:00,178.41,178.73,178.4,178.61,3202.0,161.8119,162.1021,161.8028,161.9933,3202.0
2020-11-06 13:15:00,178.56,178.61,178.44,178.55,850.0,161.9479,161.9933,161.8391,161.9389,850.0
2020-11-06 13:20:00,178.63,178.66,178.41,178.42,2393.0,162.0114,162.0386,161.8119,161.821,2393.0
2020-11-06 13:25:00,178.41,178.61,178.41,178.57,2356.0,161.8119,161.9933,161.8119,161.957,2356.0
2020-11-06 13:30:00,178.59,178.74,178.48,178.74,6407.0,161.9751,162.1112,161.8754,162.1112,6407.0
2020-11-06 13:35:00,178.74,178.84,178.6,178.75,3563.0,162.1112,162.2019,161.9842,162.1203,3563.0
2020-11-06 13:40:00,178.65,178.65,178.5,178.57,6048.0,162.0296,162.0296,161.8935,161.957,6048.0
2020-11-06 13:45:00,178.64,178.87,178.6,178.8,6300.0,162.0205,162.2291,161.9842,162.1656,6300.0
2020-11-06 13:50:00,178.83,179.05,178.83,178.98,3738.0,162.1928,162.3924,162.1928,162.3289,3738.0
2020-11-06 13:55:00,178.98,179.16,178.83,179.07,9061.0,162.3289,162.4921,162.1928,162.4105,9061.0
2020-11-06 14:00:00,179.1,179.23,178.72,178.96,3476.0,162.4377,162.5556,162.0931,162.3107,3476.0
2020-11-06 14:05:00,178.98,179.06,178.95,179.02,7424.0,162.3289,162.4014,162.3017,162.3651,7424.0
2020-11-06 14:10:00,179.02,179.05,178.47,178.47,8524.0,162.3651,162.3924,161.8663,161.8663,8524.0
2020-11-06 14:15:00,178.51,178.7,178.47,178.64,4804.0,161.9026,162.0749,161.8663,162.0205,4804.0
2020-11-06 14:20:00,178.63,178.91,178.63,178.86,3599.0,162.0114,162.2654,162.0114,162.22,3599.0
2020-11-06 14:25:00,178.82,179.32,178.78,179.28,3198.0,162.1837,162.6372,162.1475,162.601,3198.0
2020-11-06 14:30:00,179.34,179.34,178.89,178.98,4008.0,162.6554,162.6554,162.2472,162.3289,4008.0
2020-11-06 14:35:00,178.99,178.99,178.53,178.53,9339.0,162.3379,162.3379,161.9207,161.9207,9339.0
2020-11-06 14:40:00,178.45,178.62,178.4,178.53,2900.0,161.8482,162.0024,161.8028,161.9207,2900.0
2020-11-06 14:45:00,178.48,179.05,178.48,178.87,7782.0,161.8754,162.3924,161.8754,162.2291,7782.0
2020-11-06 14:50:00,178.86,178.95,178.74,178.88,4370.0,162.22,162.3017,162.1112,162.2382,4370.0
2020-11-06 14:55:00,178.94,179.08,178.77,178.95,11263.0,162.2926,162.4196,162.1384,162.3017,11263.0
2020-11-06 15:00:00,178.94,178.94,178.5,178.7,2621.0,162.2926,162.2926,161.8935,162.0749,2621.0
2020-11-06 15:05:00,178.78,178.78,178.63,178.74,1402.0,162.1475,162.1475,162.0114,162.1112,1402.0
2020-11-06 15:10:00,178.69,179.08,178.64,178.97,6369.0,162.0658,162.4196,162.0205,162.3198,6369.0
2020-11-06 15:15:00,179.01,179.04,178.85,178.86,5427.0,162.3561,162.3833,162.211,162.22,5427.0
2020-11-06 15:20:00,178.85,178.9,178.74,178.84,8582.0,162.211,162.2563,162.1112,162.2019,8582.0
2020-11-06 15:25:00,178.77,179.09,178.77,179.07,13237.0,162.1384,162.4286,162.1384,162.4105,13237.0
2020-11-06 15:30:00,179.02,179.22,179.02,179.17,8445.0,162.3651,162.5465,162.3651,162.5012,8445.0
2020-11-06 15:35:00,179.17,179.76,179.17,179.69,7342.0,162.5012,163.0363,162.5012,162.9728,7342.0
2020-11-06 15:40:00,179.64,179.85,179.63,179.75,19380.0,162.9275,163.1179,162.9184,163.0272,19380.0
2020-11-06 15:45:00,179.79,180.0,179.65,179.88,12438.0,163.0635,163.254,162.9365,163.1451,12438.0
2020-11-06 15:50:00,179.97,180.11,179.8,179.8,14146.0,163.2268,163.3537,163.0726,163.0726,14146.0
2020-11-06 15:55:00,179.82,179.82,178.75,178.94,54808.0,163.0907,163.0907,162.1203,162.2926,54808.0
2020-11-09 09:30:00,187.99,190.51,187.9,188.43,81321.0,170.5006,172.7862,170.419,170.8997,81321.0
2020-11-09 09:35:00,188.44,188.84,186.77,186.85,41463.0,170.9088,171.2716,169.3941,169.4667,41463.0
2020-11-09 09:40:00,186.64,188.39,186.64,188.17,23453.0,169.2762,170.8634,169.2762,170.6639,23453.0
2020-11-09 09:45:00,188.19,188.33,187.22,187.53,17335.0,170.682,170.809,169.8023,170.0834,17335.0
2020-11-09 09:50:00,187.26,187.35,184.5,184.8,23239.0,169.8385,169.9202,167.3353,167.6074,23239.0
2020-11-09 09:55:00,184.78,185.43,184.02,184.07,20263.0,167.5893,168.1788,166.9,166.9453,20263.0
2020-11-09 10:00:00,184.35,184.6,183.86,184.38,34912.0,167.1993,167.426,166.7549,167.2265,34912.0
2020-11-09 10:05:00,184.29,184.51,183.75,183.98,17571.0,167.1449,167.3444,166.6551,166.8637,17571.0
2020-11-09 10:10:00,183.88,184.24,183.56,183.92,19971.0,166.773,167.0995,166.4828,166.8093,19971.0
2020-11-09 10:15:00,183.84,184.01,183.24,183.56,21206.0,166.7367,166.8909,166.1925,166.4828,21206.0
2020-11-09 10:20:00,183.75,185.18,183.75,184.62,44137.0,166.6551,167.9521,166.6551,167.4442,44137.0
2020-11-09 10:25:00,184.55,184.71,183.56,184.08,39191.0,167.3807,167.5258,166.4828,166.9544,39191.0
2020-11-09 10:30:00,184.39,184.39,183.17,183.7,5233.0,167.2356,167.2356,166.1291,166.6097,5233.0
2020-11-09 10:35:00,183.74,183.9,183.24,183.53,68869.0,166.646,166.7911,166.1925,166.4556,68869.0
2020-11-09 10:40:00,183.32,183.4,182.42,183.28,11483.0,166.2651,166.3377,165.4488,166.2288,11483.0
2020-11-09 10:45:00,183.4,183.91,183.0,183.52,6650.0,166.3377,166.8002,165.9749,166.4465,6650.0
2020-11-09 10:50:00,183.6,183.88,183.24,183.34,8541.0,166.519,166.773,166.1925,166.2832,8541.0
2020-11-09 10:55:00,183.28,183.32,182.25,182.74,10164.0,166.2288,166.2651,165.2946,165.7391,10164.0
2020-11-09 11:00:00,182.74,182.97,182.18,182.23,6352.0,165.7391,165.9477,165.2312,165.2765,6352.0
2020-11-09 11:05:00,182.43,183.25,182.42,183.19,8622.0,165.4579,166.2016,165.4488,166.1472,8622.0
2020-11-09 11:10:00,183.37,183.5,182.54,182.8,8565.0,166.3104,166.4284,165.5577,165.7935,8565.0
2020-11-09 11:15:00,182.67,182.83,182.24,182.51,6146.0,165.6756,165.8207,165.2856,165.5305,6146.0
2020-11-09 11:20:00,182.57,182.85,182.34,182.72,8118.0,165.5849,165.8388,165.3763,165.7209,8118.0
2020-11-09 11:25:00,182.71,182.9,182.25,182.82,4596.0,165.7118,165.8842,165.2946,165.8116,4596.0
2020-11-09 11:30:00,183.33,183.8,183.33,183.79,6024.0,166.2742,166.7004,166.2742,166.6914,6024.0
2020-11-09 11:35:00,183.66,184.0,183.46,183.96,8467.0,166.5735,166.8818,166.3921,166.8456,8467.0
2020-11-09 11:40:00,183.81,184.16,183.73,184.08,5888.0,166.7095,167.027,166.637,166.9544,5888.0
2020-11-09 11:45:00,184.12,184.12,183.63,183.81,3264.0,166.9907,166.9907,166.5463,166.7095,3264.0
2020-11-09 11:50:00,183.67,184.2,183.47,183.99,170322.0,166.5825,167.0632,166.4011,166.8728,170322.0
2020-11-09 11:55:00,184.12,184.42,184.04,184.31,3256.0,166.9907,167.2628,166.9181,167.163,3256.0
2020-11-09 12:00:00,184.47,184.74,184.05,184.16,4221.0,167.3081,167.553,166.9272,167.027,4221.0
2020-11-09 12:05:00,184.1,184.25,183.49,184.25,9025.0,166.9725,167.1086,166.4193,167.1086,9025.0
2020-11-09 12:10:00,184.24,184.24,183.78,184.12,4846.0,167.0995,167.0995,166.6823,166.9907,4846.0
2020-11-09 12:15:00,184.12,184.31,183.65,183.65,3512.0,166.9907,167.163,166.5644,166.5644,3512.0
2020-11-09 12:20:00,183.96,184.72,183.96,184.6,3979.0,166.8456,167.5349,166.8456,167.426,3979.0
2020-11-09 12:25:00,184.72,185.09,184.66,185.05,8753.0,167.5349,167.8704,167.4804,167.8342,8753.0
2020-11-09 12:30:00,185.02,185.52,185.02,185.52,6182.0,167.8069,168.2604,167.8069,168.2604,6182.0
2020-11-09 12:35:00,185.56,185.94,185.56,185.73,5450.0,168.2967,168.6414,168.2967,168.4509,5450.0
2020-11-09 12:40:00,185.78,186.06,185.58,186.06,7418.0,168.4962,168.7502,168.3148,168.7502,7418.0
2020-11-09 12:45:00,185.98,186.25,185.95,186.01,3572.0,168.6776,168.9225,168.6504,168.7048,3572.0
2020-11-09 12:50:00,186.09,186.48,185.88,186.48,3647.0,168.7774,169.1311,168.5869,169.1311,3647.0
2020-11-09 12:55:00,186.47,186.93,186.35,186.71,4064.0,169.122,169.5392,169.0132,169.3397,4064.0
2020-11-09 13:00:00,186.85,187.08,186.55,186.55,7183.0,169.4667,169.6753,169.1946,169.1946,7183.0
2020-11-09 13:05:00,186.81,186.97,186.71,186.94,4841.0,169.4304,169.5755,169.3397,169.5483,4841.0
2020-11-09 13:10:00,186.84,187.33,186.8,187.33,8348.0,169.4576,169.902,169.4213,169.902,8348.0
2020-11-09 13:15:00,187.29,187.6,187.26,187.35,4952.0,169.8658,170.1469,169.8385,169.9202,4952.0
2020-11-09 13:20:00,187.26,187.46,187.16,187.24,7492.0,169.8385,170.0199,169.7479,169.8204,7492.0
2020-11-09 13:25:00,187.2,187.87,187.19,187.66,6781.0,169.7841,170.3918,169.7751,170.2013,6781.0
2020-11-09 13:30:00,187.81,188.32,187.81,188.29,11900.0,170.3374,170.7999,170.3374,170.7727,11900.0
2020-11-09 13:35:00,188.24,188.46,187.86,187.86,8771.0,170.7274,170.9269,170.3827,170.3827,8771.0
2020-11-09 13:40:00,187.84,188.39,187.77,188.15,5240.0,170.3646,170.8634,170.3011,170.6457,5240.0
2020-11-09 13:45:00,188.24,188.45,188.18,188.22,4153.0,170.7274,170.9178,170.673,170.7092,4153.0
2020-11-09 13:50:00,188.21,188.44,187.54,187.89,7705.0,170.7002,170.9088,170.0925,170.4099,7705.0
2020-11-09 13:55:00,187.96,188.06,187.65,187.7,4781.0,170.4734,170.5641,170.1923,170.2376,4781.0
2020-11-09 14:00:00,187.91,187.94,187.65,187.65,6905.0,170.4281,170.4553,170.1923,170.1923,6905.0
2020-11-09 14:05:00,187.76,188.05,187.46,187.47,4078.0,170.292,170.5551,170.0199,170.029,4078.0
2020-11-09 14:10:00,187.47,187.52,186.91,187.11,13648.0,170.029,170.0744,169.5211,169.7025,13648.0
2020-11-09 14:15:00,187.22,187.32,186.82,186.96,7709.0,169.8023,169.893,169.4395,169.5665,7709.0
2020-11-09 14:20:00,186.75,186.99,186.27,186.85,9168.0,169.376,169.5937,168.9407,169.4667,9168.0
2020-11-09 14:25:00,186.83,186.99,186.57,186.72,6357.0,169.4486,169.5937,169.2127,169.3488,6357.0
2020-11-09 14:30:00,186.73,186.89,186.23,186.41,4967.0,169.3579,169.503,168.9044,169.0676,4967.0
2020-11-09 14:35:00,186.67,187.12,186.64,186.9,4728.0,169.3034,169.7116,169.2762,169.512,4728.0
2020-11-09 14:40:00,187.09,187.23,186.72,186.93,6512.0,169.6844,169.8113,169.3488,169.5392,6512.0
2020-11-09 14:45:00,186.97,187.13,186.71,187.13,6277.0,169.5755,169.7206,169.3397,169.7206,6277.0
2020-11-09 14:50:00,187.13,187.62,187.05,187.45,67179.0,169.7206,170.1651,169.6481,170.0109,67179.0
2020-11-09 14:55:00,187.54,187.79,187.32,187.5,11298.0,170.0925,170.3192,169.893,170.0562,11298.0
2020-11-09 15:00:00,187.45,187.52,187.15,187.34,8243.0,170.0109,170.0744,169.7388,169.9111,8243.0
2020-11-09 15:05:00,187.4,187.53,187.09,187.11,5787.0,169.9655,170.0834,169.6844,169.7025,5787.0
2020-11-09 15:10:00,187.15,187.18,186.76,186.78,6186.0,169.7388,169.766,169.3851,169.4032,6186.0
2020-11-09 15:15:00,186.9,187.57,186.85,187.52,17613.0,169.512,170.1197,169.4667,170.0744,17613.0
2020-11-09 15:20:00,187.47,187.56,187.12,187.39,38739.0,170.029,170.1106,169.7116,169.9565,38739.0
2020-11-09 15:25:00,187.42,187.59,187.08,187.51,24899.0,169.9837,170.1378,169.6753,170.0653,24899.0
2020-11-09 15:30:00,187.5,187.79,187.33,187.49,19832.0,170.0562,170.3192,169.902,170.0471,19832.0
2020-11-09 15:35:00,187.55,187.91,187.5,187.91,11837.0,170.1016,170.4281,170.0562,170.4281,11837.0
2020-11-09 15:40:00,187.85,187.93,187.37,187.69,23381.0,170.3737,170.4462,169.9383,170.2285,23381.0
2020-11-09 15:45:00,187.69,187.73,187.32,187.32,36829.0,170.2285,170.2648,169.893,169.893,36829.0
2020-11-09 15:50:00,187.18,187.4,186.59,186.89,60879.0,169.766,169.9655,169.2309,169.503,60879.0
2020-11-09 15:55:00,186.75,186.77,185.76,185.84,65380.0,169.376,169.3941,168.4781,168.5507,65380.0
2020-11-10 09:30:00,187.89,189.81,187.76,189.0,39156.0,170.4099,172.1513,170.292,171.4167,39156.0
2020-11-10 09:35:00,189.07,189.16,187.35,187.53,46117.0,171.4802,171.5618,169.9202,170.0834,46117.0
2020-11-10 09:40:00,187.3,187.79,185.86,186.12,14701.0,169.8748,170.3192,168.5688,168.8046,14701.0
2020-11-10 09:45:00,185.96,186.82,185.53,186.78,12974.0,168.6595,169.4395,168.2695,169.4032,12974.0
2020-11-10 09:50:00,186.8,187.86,186.79,187.61,46507.0,169.4213,170.3827,169.4123,170.156,46507.0
2020-11-10 09:55:00,187.74,188.82,187.67,188.67,10644.0,170.2739,171.2534,170.2104,171.1174,10644.0
2020-11-10 10:00:00,188.69,189.25,188.5,189.23,18318.0,171.1355,171.6434,170.9632,171.6253,18318.0
2020-11-10 10:05:00,189.21,189.5,188.9,189.5,12480.0,171.6071,171.8702,171.326,171.8702,12480.0
2020-11-10 10:10:00,189.65,189.82,189.3,189.52,21037.0,172.0062,172.1604,171.6888,171.8883,21037.0
2020-11-10 10:15:00,189.52,190.1,189.41,189.87,28454.0,171.8883,172.4143,171.7885,172.2057,28454.0
2020-11-10 10:20:00,189.81,190.69,189.62,190.69,24511.0,172.1513,172.9494,171.979,172.9494,24511.0
2020-11-10 10:25:00,190.76,191.09,190.31,190.92,17439.0,173.0129,173.3122,172.6048,173.158,17439.0
2020-11-10 10:30:00,190.99,191.0,189.85,190.29,15825.0,173.2215,173.2306,172.1876,172.5867,15825.0
2020-11-10 10:35:00,190.33,190.34,189.48,189.73,9761.0,172.6229,172.632,171.852,172.0788,9761.0
2020-11-10 10:40:00,189.63,189.94,189.33,189.73,14296.0,171.9881,172.2692,171.716,172.0788,14296.0
2020-11-10 10:45:00,189.93,190.51,189.88,190.43,9634.0,172.2601,172.7862,172.2148,172.7136,9634.0
2020-11-10 10:50:00,190.43,190.8,190.14,190.26,10905.0,172.7136,173.0492,172.4506,172.5594,10905.0
2020-11-10 10:55:00,190.46,190.91,190.3,190.89,12207.0,172.7408,173.149,172.5957,173.1308,12207.0
2020-11-10 11:00:00,190.8,191.8,190.8,191.68,23237.0,173.0492,173.9562,173.0492,173.8473,23237.0
2020-11-10 11:05:00,191.77,192.49,191.56,192.02,29074.0,173.929,174.582,173.7385,174.1557,29074.0
2020-11-10 11:10:00,191.95,192.54,191.85,191.85,9982.0,174.0922,174.6273,174.0015,174.0015,9982.0
2020-11-10 11:15:00,191.91,191.92,191.21,191.25,27592.0,174.0559,174.065,173.4211,173.4573,27592.0
2020-11-10 11:20:00,191.12,191.15,190.52,190.76,9812.0,173.3394,173.3666,172.7953,173.0129,9812.0
2020-11-10 11:25:00,190.75,191.26,190.6,190.97,27679.0,173.0039,173.4664,172.8678,173.2034,27679.0
2020-11-10 11:30:00,191.03,191.21,190.88,190.89,25270.0,173.2578,173.4211,173.1218,173.1308,25270.0
2020-11-10 11:35:00,190.89,190.89,190.24,190.62,11232.0,173.1308,173.1308,172.5413,172.886,11232.0
2020-11-10 11:40:00,190.45,190.53,189.89,189.89,16899.0,172.7318,172.8043,172.2239,172.2239,16899.0
2020-11-10 11:45:00,189.96,189.96,189.49,189.5,5061.0,172.2874,172.2874,171.8611,171.8702,5061.0
2020-11-10 11:50:00,189.57,189.95,189.38,189.55,7013.0,171.9336,172.2783,171.7613,171.9155,7013.0
2020-11-10 11:55:00,189.46,189.66,189.28,189.66,5968.0,171.8339,172.0153,171.6706,172.0153,5968.0
2020-11-10 12:00:00,189.73,190.01,189.54,190.0,11772.0,172.0788,172.3327,171.9064,172.3236,11772.0
2020-11-10 12:05:00,189.85,189.94,189.29,189.61,4759.0,172.1876,172.2692,171.6797,171.9699,4759.0
2020-11-10 12:10:00,189.74,189.85,189.6,189.69,5043.0,172.0878,172.1876,171.9608,172.0425,5043.0
2020-11-10 12:15:00,189.68,189.93,189.68,189.75,12376.0,172.0334,172.2601,172.0334,172.0969,12376.0
2020-11-10 12:20:00,189.69,189.99,189.66,189.69,17401.0,172.0425,172.3146,172.0153,172.0425,17401.0
2020-11-10 12:25:00,189.68,189.7,189.47,189.47,6729.0,172.0334,172.0515,171.8429,171.8429,6729.0
2020-11-10 12:30:00,189.48,189.61,189.08,189.08,7585.0,171.852,171.9699,171.4892,171.4892,7585.0
2020-11-10 12:35:00,189.05,189.18,188.93,189.02,10415.0,171.462,171.5799,171.3532,171.4348,10415.0
2020-11-10 12:40:00,189.01,189.1,188.71,189.07,2632.0,171.4257,171.5074,171.1536,171.4802,2632.0
2020-11-10 12:45:00,188.92,189.43,188.92,189.43,5943.0,171.3441,171.8067,171.3441,171.8067,5943.0
2020-11-10 12:50:00,189.39,189.59,189.32,189.47,4823.0,171.7704,171.9518,171.7069,171.8429,4823.0
2020-11-10 12:55:00,189.52,189.79,189.5,189.68,3975.0,171.8883,172.1332,171.8702,172.0334,3975.0
2020-11-10 13:00:00,189.77,189.78,189.17,189.27,10533.0,172.115,172.1241,171.5709,171.6615,10533.0
2020-11-10 13:05:00,189.28,189.94,189.28,189.82,3979.0,171.6706,172.2692,171.6706,172.1604,3979.0
2020-11-10 13:10:00,189.91,189.98,189.75,189.75,5708.0,172.242,172.3055,172.0969,172.0969,5708.0
2020-11-10 13:15:00,189.75,189.94,189.68,189.81,7491.0,172.0969,172.2692,172.0334,172.1513,7491.0
2020-11-10 13:20:00,189.84,189.85,189.01,189.01,7788.0,172.1785,172.1876,171.4257,171.4257,7788.0
2020-11-10 13:25:00,189.11,189.15,188.95,189.02,22206.0,171.5164,171.5527,171.3713,171.4348,22206.0
2020-11-10 13:30:00,189.03,189.38,188.79,189.31,7079.0,171.4439,171.7613,171.2262,171.6978,7079.0
2020-11-10 13:35:00,189.38,189.38,188.92,189.04,6501.0,171.7613,171.7613,171.3441,171.4529,6501.0
2020-11-10 13:40:00,189.05,189.05,188.71,189.02,4210.0,171.462,171.462,171.1536,171.4348,4210.0
2020-11-10 13:45:00,188.98,189.23,188.97,189.23,6395.0,171.3985,171.6253,171.3895,171.6253,6395.0
2020-11-10 13:50:00,189.26,189.35,188.95,189.21,5163.0,171.6525,171.7341,171.3713,171.6071,5163.0
2020-11-10 13:55:00,189.24,189.44,189.07,189.23,6230.0,171.6343,171.8157,171.4802,171.6253,6230.0
2020-11-10 14:00:00,189.18,189.28,188.85,188.94,3517.0,171.5799,171.6706,171.2806,171.3623,3517.0
2020-11-10 14:05:00,188.88,189.44,188.87,189.44,30067.0,171.3078,171.8157,171.2988,171.8157,30067.0
2020-11-10 14:10:00,189.4,189.4,188.75,189.05,20252.0,171.7795,171.7795,171.1899,171.462,20252.0
2020-11-10 14:15:00,189.08,189.17,188.74,189.03,6904.0,171.4892,171.5709,171.1809,171.4439,6904.0
2020-11-10 14:20:00,188.97,189.13,188.8,189.01,19373.0,171.3895,171.5346,171.2353,171.4257,19373.0
2020-11-10 14:25:00,189.08,189.15,188.47,188.71,7581.0,171.4892,171.5527,170.936,171.1536,7581.0
2020-11-10 14:30:00,188.76,189.09,188.76,189.05,7470.0,171.199,171.4983,171.199,171.462,7470.0
2020-11-10 14:35:00,189.03,189.42,188.85,189.37,3450.0,171.4439,171.7976,171.2806,171.7522,3450.0
2020-11-10 14:40:00,189.3,189.64,189.04,189.16,6777.0,171.6888,171.9971,171.4529,171.5618,6777.0
2020-11-10 14:45:00,189.31,189.61,189.19,189.53,4708.0,171.6978,171.9699,171.589,171.8974,4708.0
2020-11-10 14:50:00,189.56,189.71,189.16,189.23,10530.0,171.9246,172.0606,171.5618,171.6253,10530.0
2020-11-10 14:55:00,189.27,189.61,189.27,189.47,19947.0,171.6615,171.9699,171.6615,171.8429,19947.0
2020-11-10 15:00:00,189.49,189.77,189.46,189.54,17770.0,171.8611,172.115,171.8339,171.9064,17770.0
2020-11-10 15:05:00,189.54,189.99,189.54,189.87,9481.0,171.9064,172.3146,171.9064,172.2057,9481.0
2020-11-10 15:10:00,189.84,189.95,189.6,189.62,5814.0,172.1785,172.2783,171.9608,171.979,5814.0
2020-11-10 15:15:00,189.73,190.3,189.72,190.07,13696.0,172.0788,172.5957,172.0697,172.3871,13696.0
2020-11-10 15:20:00,190.16,190.43,190.01,190.16,20782.0,172.4687,172.7136,172.3327,172.4687,20782.0
2020-11-10 15:25:00,190.17,190.41,190.03,190.3,16891.0,172.4778,172.6955,172.3508,172.5957,16891.0
2020-11-10 15:30:00,190.3,190.3,189.97,190.11,25917.0,172.5957,172.5957,172.2964,172.4234,25917.0
2020-11-10 15:35:00,190.08,190.2,189.76,189.76,16097.0,172.3962,172.505,172.106,172.106,16097.0
2020-11-10 15:40:00,189.84,190.25,189.84,190.01,17889.0,172.1785,172.5504,172.1785,172.3327,17889.0
2020-11-10 15:45:00,190.07,190.14,189.83,190.0,30450.0,172.3871,172.4506,172.1695,172.3236,30450.0
2020-11-10 15:50:00,190.02,190.09,189.72,189.87,48399.0,172.3418,172.4053,172.0697,172.2057,48399.0
2020-11-10 15:55:00,189.89,189.92,189.3,189.54,76803.0,172.2239,172.2511,171.6888,171.9064,76803.0
2020-11-11 09:30:00,189.28,189.97,187.2,188.01,31459.0,171.6706,172.2964,169.7841,170.5188,31459.0
2020-11-11 09:35:00,188.03,188.2,186.36,186.73,21922.0,170.5369,170.6911,169.0223,169.3579,21922.0
2020-11-11 09:40:00,186.72,187.57,186.66,187.01,9737.0,169.3488,170.1197,169.2944,169.6118,9737.0
2020-11-11 09:45:00,187.07,187.37,186.59,187.37,100803.0,169.6662,169.9383,169.2309,169.9383,100803.0
2020-11-11 09:50:00,187.38,187.72,187.0,187.59,13640.0,169.9474,170.2558,169.6027,170.1378,13640.0
2020-11-11 09:55:00,187.67,188.24,186.68,187.7,101031.0,170.2104,170.7274,169.3125,170.2376,101031.0
2020-11-11 10:00:00,187.7,187.93,187.28,187.49,76411.0,170.2376,170.4462,169.8567,170.0471,76411.0
2020-11-11 10:05:00,187.49,188.43,187.38,188.43,57683.0,170.0471,170.8997,169.9474,170.8997,57683.0
2020-11-11 10:10:00,188.44,188.54,187.56,187.56,17105.0,170.9088,170.9995,170.1106,170.1106,17105.0
2020-11-11 10:15:00,187.65,188.0,187.4,187.67,23633.0,170.1923,170.5097,169.9655,170.2104,23633.0
2020-11-11 10:20:00,187.67,188.14,187.66,187.68,6415.0,170.2104,170.6367,170.2013,170.2195,6415.0
2020-11-11 10:25:00,187.57,188.13,187.48,187.84,11009.0,170.1197,170.6276,170.0381,170.3646,11009.0
2020-11-11 10:30:00,187.93,188.02,187.43,187.43,22189.0,170.4462,170.5278,169.9927,169.9927,22189.0
2020-11-11 10:35:00,187.58,188.0,187.48,187.9,3901.0,170.1288,170.5097,170.0381,170.419,3901.0
2020-11-11 10:40:00,187.9,188.2,187.74,187.74,29308.0,170.419,170.6911,170.2739,170.2739,29308.0
2020-11-11 10:45:00,187.72,188.32,187.66,188.32,25648.0,170.2558,170.7999,170.2013,170.7999,25648.0
2020-11-11 10:50:00,188.33,188.42,187.69,187.74,6649.0,170.809,170.8906,170.2285,170.2739,6649.0
2020-11-11 10:55:00,187.74,187.74,187.18,187.21,9093.0,170.2739,170.2739,169.766,169.7932,9093.0
2020-11-11 11:00:00,187.24,187.89,187.23,187.82,7043.0,169.8204,170.4099,169.8113,170.3464,7043.0
2020-11-11 11:05:00,187.75,188.28,187.66,188.27,10052.0,170.283,170.7637,170.2013,170.7546,10052.0
2020-11-11 11:10:00,188.27,188.87,188.05,188.87,54678.0,170.7546,171.2988,170.5551,171.2988,54678.0
2020-11-11 11:15:00,188.86,189.08,188.52,188.56,11838.0,171.2897,171.4892,170.9813,171.0176,11838.0
2020-11-11 11:20:00,188.57,188.88,188.43,188.79,6208.0,171.0267,171.3078,170.8997,171.2262,6208.0
2020-11-11 11:25:00,188.88,189.04,188.74,189.01,59300.0,171.3078,171.4529,171.1809,171.4257,59300.0
2020-11-11 11:30:00,189.01,189.72,189.01,189.66,54774.0,171.4257,172.0697,171.4257,172.0153,54774.0
2020-11-11 11:35:00,189.68,189.92,189.5,189.61,7051.0,172.0334,172.2511,171.8702,171.9699,7051.0
2020-11-11 11:40:00,189.51,189.97,189.43,189.83,5131.0,171.8792,172.2964,171.8067,172.1695,5131.0
2020-11-11 11:45:00,189.78,190.1,189.72,190.1,7112.0,172.1241,172.4143,172.0697,172.4143,7112.0
2020-11-11 11:50:00,190.1,190.1,189.55,189.56,13581.0,172.4143,172.4143,171.9155,171.9246,13581.0
2020-11-11 11:55:00,189.61,189.85,189.48,189.78,2838.0,171.9699,172.1876,171.852,172.1241,2838.0
2020-11-11 12:00:00,189.85,189.85,189.31,189.34,34479.0,172.1876,172.1876,171.6978,171.725,34479.0
2020-11-11 12:05:00,189.28,189.39,188.96,188.97,20414.0,171.6706,171.7704,171.3804,171.3895,20414.0
2020-11-11 12:10:00,188.97,189.24,188.77,189.23,10592.0,171.3895,171.6343,171.2081,171.6253,10592.0
2020-11-11 12:15:00,189.25,189.75,189.25,189.75,7218.0,171.6434,172.0969,171.6434,172.0969,7218.0
2020-11-11 12:20:00,189.82,189.83,189.43,189.5,8610.0,172.1604,172.1695,171.8067,171.8702,8610.0
2020-11-11 12:25:00,189.57,190.0,189.57,189.98,6429.0,171.9336,172.3236,171.9336,172.3055,6429.0
2020-11-11 12:30:00,189.98,190.05,189.82,189.86,18504.0,172.3055,172.369,172.1604,172.1967,18504.0
2020-11-11 12:35:00,189.83,189.89,189.23,189.49,5163.0,172.1695,172.2239,171.6253,171.8611,5163.0
2020-11-11 12:40:00,189.41,189.62,189.34,189.45,3599.0,171.7885,171.979,171.725,171.8248,3599.0
2020-11-11 12:45:00,189.3,189.5,189.29,189.34,2624.0,171.6888,171.8702,171.6797,171.725,2624.0
2020-11-11 12:50:00,189.38,189.59,189.38,189.55,9078.0,171.7613,171.9518,171.7613,171.9155,9078.0
2020-11-11 12:55:00,189.54,189.56,189.37,189.5,5044.0,171.9064,171.9246,171.7522,171.8702,5044.0
2020-11-11 13:00:00,189.5,189.62,189.3,189.5,5351.0,171.8702,171.979,171.6888,171.8702,5351.0
2020-11-11 13:05:00,189.55,189.56,189.43,189.56,2740.0,171.9155,171.9246,171.8067,171.9246,2740.0
2020-11-11 13:10:00,189.61,189.61,189.45,189.52,3364.0,171.9699,171.9699,171.8248,171.8883,3364.0
2020-11-11 13:15:00,189.49,189.62,189.4,189.53,8570.0,171.8611,171.979,171.7795,171.8974,8570.0
2020-11-11 13:20:00,189.51,189.85,189.51,189.6,8221.0,171.8792,172.1876,171.8792,171.9608,8221.0
2020-11-11 13:25:00,189.61,189.76,189.5,189.67,7320.0,171.9699,172.106,171.8702,172.0243,7320.0
2020-11-11 13:30:00,189.67,189.78,189.53,189.57,5964.0,172.0243,172.1241,171.8974,171.9336,5964.0
2020-11-11 13:35:00,189.56,189.61,189.47,189.47,3637.0,171.9246,171.9699,171.8429,171.8429,3637.0
2020-11-11 13:40:00,189.56,189.67,189.49,189.53,7195.0,171.9246,172.0243,171.8611,171.8974,7195.0
2020-11-11 13:45:00,189.62,189.66,189.28,189.3,4405.0,171.979,172.0153,171.6706,171.6888,4405.0
2020-11-11 13:50:00,189.3,189.31,189.0,189.01,18472.0,171.6888,171.6978,171.4167,171.4257,18472.0
2020-11-11 13:55:00,189.02,189.03,188.16,188.25,29742.0,171.4348,171.4439,170.6548,170.7364,29742.0
2020-11-11 14:00:00,188.38,188.39,187.88,188.0,11532.0,170.8543,170.8634,170.4009,170.5097,11532.0
2020-11-11 14:05:00,188.12,188.14,187.96,188.07,3328.0,170.6185,170.6367,170.4734,170.5732,3328.0
2020-11-11 14:10:00,188.03,188.11,187.91,188.04,5986.0,170.5369,170.6095,170.4281,170.546,5986.0
2020-11-11 14:15:00,188.11,188.39,188.1,188.3,3542.0,170.6095,170.8634,170.6004,170.7818,3542.0
2020-11-11 14:20:00,188.28,188.36,188.08,188.11,7639.0,170.7637,170.8362,170.5823,170.6095,7639.0
2020-11-11 14:25:00,188.19,188.59,188.19,188.42,4452.0,170.682,171.0448,170.682,170.8906,4452.0
2020-11-11 14:30:00,188.41,188.71,188.38,188.66,6198.0,170.8816,171.1536,170.8543,171.1083,6198.0
2020-11-11 14:35:00,188.61,188.66,188.21,188.21,4929.0,171.063,171.1083,170.7002,170.7002,4929.0
2020-11-11 14:40:00,188.2,188.2,187.71,187.71,4633.0,170.6911,170.6911,170.2467,170.2467,4633.0
2020-11-11 14:45:00,187.73,187.78,187.36,187.45,4260.0,170.2648,170.3102,169.9292,170.0109,4260.0
2020-11-11 14:50:00,187.47,187.49,187.1,187.13,12275.0,170.029,170.0471,169.6934,169.7206,12275.0
2020-11-11 14:55:00,187.1,187.33,187.06,187.33,8625.0,169.6934,169.902,169.6572,169.902,8625.0
2020-11-11 15:00:00,187.34,187.62,187.25,187.4,10229.0,169.9111,170.1651,169.8295,169.9655,10229.0
2020-11-11 15:05:00,187.35,187.6,187.23,187.55,8785.0,169.9202,170.1469,169.8113,170.1016,8785.0
2020-11-11 15:10:00,187.49,187.61,187.29,187.47,4636.0,170.0471,170.156,169.8658,170.029,4636.0
2020-11-11 15:15:00,187.48,187.68,187.47,187.49,3198.0,170.0381,170.2195,170.029,170.0471,3198.0
2020-11-11 15:20:00,187.49,187.55,187.22,187.34,9417.0,170.0471,170.1016,169.8023,169.9111,9417.0
2020-11-11 15:25:00,187.34,187.53,187.15,187.2,15588.0,169.9111,170.0834,169.7388,169.7841,15588.0
2020-11-11 15:30:00,187.14,187.39,187.09,187.37,54505.0,169.7297,169.9565,169.6844,169.9383,54505.0
2020-11-11 15:35:00,187.27,188.25,187.27,188.09,10886.0,169.8476,170.7364,169.8476,170.5913,10886.0
2020-11-11 15:40:00,188.01,188.08,187.79,187.8,45179.0,170.5188,170.5823,170.3192,170.3283,45179.0
2020-11-11 15:45:00,188.0,188.01,187.36,187.36,56570.0,170.5097,170.5188,169.9292,169.9292,56570.0
2020-11-11 15:50:00,187.49,187.87,187.45,187.45,58751.0,170.0471,170.3918,170.0109,170.0109,58751.0
2020-11-11 15:55:00,187.45,187.89,187.44,187.68,88313.0,170.0109,170.4099,170.0018,170.2195,88313.0
2020-11-12 09:30:00,186.7,186.7,185.52,185.52,14399.0,169.3306,169.3306,168.2604,168.2604,14399.0
2020-11-12 09:35:00,185.47,186.61,185.47,186.61,7432.0,168.2151,169.249,168.2151,169.249,7432.0
2020-11-12 09:40:00,186.77,187.05,186.25,186.25,3391.0,169.3941,169.6481,168.9225,168.9225,3391.0
2020-11-12 09:45:00,186.49,187.5,186.37,186.69,9568.0,169.1402,170.0562,169.0313,169.3216,9568.0
2020-11-12 09:50:00,186.78,187.13,186.57,187.03,39073.0,169.4032,169.7206,169.2127,169.6299,39073.0
2020-11-12 09:55:00,186.93,187.49,186.91,187.39,4823.0,169.5392,170.0471,169.5211,169.9565,4823.0
2020-11-12 10:00:00,187.58,187.61,187.01,187.61,5811.0,170.1288,170.156,169.6118,170.156,5811.0
2020-11-12 10:05:00,187.47,187.99,187.3,187.91,57933.0,170.029,170.5006,169.8748,170.4281,57933.0
2020-11-12 10:10:00,187.83,188.23,187.82,188.03,4080.0,170.3555,170.7183,170.3464,170.5369,4080.0
2020-11-12 10:15:00,188.04,188.26,187.91,188.16,3453.0,170.546,170.7455,170.4281,170.6548,3453.0
2020-11-12 10:20:00,188.24,188.61,188.17,188.48,7720.0,170.7274,171.063,170.6639,170.945,7720.0
2020-11-12 10:25:00,188.45,188.62,188.3,188.41,4601.0,170.9178,171.072,170.7818,170.8816,4601.0
2020-11-12 10:30:00,188.41,188.6,188.27,188.27,2562.0,170.8816,171.0539,170.7546,170.7546,2562.0
2020-11-12 10:35:00,188.27,188.65,188.27,188.62,4270.0,170.7546,171.0992,170.7546,171.072,4270.0
2020-11-12 10:40:00,188.73,188.94,188.63,188.87,6432.0,171.1718,171.3623,171.0811,171.2988,6432.0
2020-11-12 10:45:00,188.76,189.25,188.76,189.09,5457.0,171.199,171.6434,171.199,171.4983,5457.0
2020-11-12 10:50:00,189.16,189.26,189.01,189.26,5115.0,171.5618,171.6525,171.4257,171.6525,5115.0
2020-11-12 10:55:00,189.33,189.39,189.08,189.29,8319.0,171.716,171.7704,171.4892,171.6797,8319.0
2020-11-12 11:00:00,189.17,189.3,188.78,189.3,7141.0,171.5709,171.6888,171.2171,171.6888,7141.0
2020-11-12 11:05:00,189.41,189.58,189.17,189.58,5585.0,171.7885,171.9427,171.5709,171.9427,5585.0
2020-11-12 11:10:00,189.58,189.71,189.44,189.71,5038.0,171.9427,172.0606,171.8157,172.0606,5038.0
2020-11-12 11:15:00,189.77,189.77,189.58,189.73,4642.0,172.115,172.115,171.9427,172.0788,4642.0
2020-11-12 11:20:00,189.72,189.95,189.6,189.91,7247.0,172.0697,172.2783,171.9608,172.242,7247.0
2020-11-12 11:25:00,189.96,190.09,189.86,189.87,4722.0,172.2874,172.4053,172.1967,172.2057,4722.0
2020-11-12 11:30:00,189.99,190.34,189.99,190.05,4342.0,172.3146,172.632,172.3146,172.369,4342.0
2020-11-12 11:35:00,190.05,190.15,189.95,189.95,2970.0,172.369,172.4597,172.2783,172.2783,2970.0
2020-11-12 11:40:00,189.84,189.93,189.59,189.73,28764.0,172.1785,172.2601,171.9518,172.0788,28764.0
2020-11-12 11:45:00,189.66,190.23,189.65,190.06,4357.0,172.0153,172.5322,172.0062,172.3781,4357.0
2020-11-12 11:50:00,190.13,190.55,190.13,190.28,9758.0,172.4415,172.8225,172.4415,172.5776,9758.0
2020-11-12 11:55:00,190.3,190.48,190.26,190.47,3445.0,172.5957,172.759,172.5594,172.7499,3445.0
2020-11-12 12:00:00,190.39,190.44,190.06,190.14,2720.0,172.6774,172.7227,172.3781,172.4506,2720.0
2020-11-12 12:05:00,190.24,190.37,190.13,190.16,4637.0,172.5413,172.6592,172.4415,172.4687,4637.0
2020-11-12 12:10:00,190.05,190.2,189.97,190.1,3883.0,172.369,172.505,172.2964,172.4143,3883.0
2020-11-12 12:15:00,190.1,190.1,189.87,189.87,3896.0,172.4143,172.4143,172.2057,172.2057,3896.0
2020-11-12 12:20:00,189.88,189.97,189.81,189.81,2300.0,172.2148,172.2964,172.1513,172.1513,2300.0
2020-11-12 12:25:00,189.81,189.81,189.33,189.33,2792.0,172.1513,172.1513,171.716,171.716,2792.0
2020-11-12 12:30:00,189.33,189.69,189.23,189.27,4525.0,171.716,172.0425,171.6253,171.6615,4525.0
2020-11-12 12:35:00,189.23,189.25,189.06,189.06,2945.0,171.6253,171.6434,171.4711,171.4711,2945.0
2020-11-12 12:40:00,189.0,189.0,188.77,188.79,2728.0,171.4167,171.4167,171.2081,171.2262,2728.0
2020-11-12 12:45:00,188.79,188.99,188.55,188.76,7477.0,171.2262,171.4076,171.0085,171.199,7477.0
2020-11-12 12:50:00,188.65,189.0,188.52,188.76,9472.0,171.0992,171.4167,170.9813,171.199,9472.0
2020-11-12 12:55:00,188.77,188.77,188.45,188.55,3367.0,171.2081,171.2081,170.9178,171.0085,3367.0
2020-11-12 13:00:00,188.45,188.51,188.23,188.35,2321.0,170.9178,170.9723,170.7183,170.8271,2321.0
2020-11-12 13:05:00,188.35,188.41,188.2,188.31,2472.0,170.8271,170.8816,170.6911,170.7909,2472.0
2020-11-12 13:10:00,188.42,188.42,188.08,188.17,2100.0,170.8906,170.8906,170.5823,170.6639,2100.0
2020-11-12 13:15:00,188.4,188.4,187.87,188.12,6816.0,170.8725,170.8725,170.3918,170.6185,6816.0
2020-11-12 13:20:00,188.17,188.32,187.97,188.08,5251.0,170.6639,170.7999,170.4825,170.5823,5251.0
2020-11-12 13:25:00,188.06,188.32,187.97,188.19,7583.0,170.5641,170.7999,170.4825,170.682,7583.0
2020-11-12 13:30:00,188.1,188.29,188.1,188.21,3620.0,170.6004,170.7727,170.6004,170.7002,3620.0
2020-11-12 13:35:00,188.17,188.47,188.01,188.31,5427.0,170.6639,170.936,170.5188,170.7909,5427.0
2020-11-12 13:40:00,188.34,188.37,188.12,188.34,2770.0,170.8181,170.8453,170.6185,170.8181,2770.0
2020-11-12 13:45:00,188.25,188.28,188.06,188.26,4620.0,170.7364,170.7637,170.5641,170.7455,4620.0
2020-11-12 13:50:00,188.22,188.66,188.1,188.63,6203.0,170.7092,171.1083,170.6004,171.0811,6203.0
2020-11-12 13:55:00,188.61,188.79,188.54,188.77,8336.0,171.063,171.2262,170.9995,171.2081,8336.0
2020-11-12 14:00:00,188.94,189.14,188.81,189.01,9655.0,171.3623,171.5436,171.2443,171.4257,9655.0
2020-11-12 14:05:00,189.13,189.13,188.73,188.8,17384.0,171.5346,171.5346,171.1718,171.2353,17384.0
2020-11-12 14:10:00,188.84,188.9,188.7,188.79,4869.0,171.2716,171.326,171.1446,171.2262,4869.0
2020-11-12 14:15:00,188.78,188.87,188.67,188.84,8801.0,171.2171,171.2988,171.1174,171.2716,8801.0
2020-11-12 14:20:00,188.9,188.97,188.77,188.93,8098.0,171.326,171.3895,171.2081,171.3532,8098.0
2020-11-12 14:25:00,188.99,189.12,188.88,189.01,22500.0,171.4076,171.5255,171.3078,171.4257,22500.0
2020-11-12 14:30:00,188.98,189.31,188.79,188.94,9002.0,171.3985,171.6978,171.2262,171.3623,9002.0
2020-11-12 14:35:00,188.91,188.97,188.48,188.49,5262.0,171.335,171.3895,170.945,170.9541,5262.0
2020-11-12 14:40:00,188.48,188.54,188.22,188.36,6368.0,170.945,170.9995,170.7092,170.8362,6368.0
2020-11-12 14:45:00,188.21,188.65,188.16,188.45,8553.0,170.7002,171.0992,170.6548,170.9178,8553.0
2020-11-12 14:50:00,188.54,188.79,188.45,188.48,31958.0,170.9995,171.2262,170.9178,170.945,31958.0
2020-11-12 14:55:00,188.57,188.64,188.45,188.51,5507.0,171.0267,171.0902,170.9178,170.9723,5507.0
2020-11-12 15:00:00,188.43,188.54,188.31,188.41,12831.0,170.8997,170.9995,170.7909,170.8816,12831.0
2020-11-12 15:05:00,188.32,188.61,188.2,188.46,17681.0,170.7999,171.063,170.6911,170.9269,17681.0
2020-11-12 15:10:00,188.55,188.77,188.5,188.69,13299.0,171.0085,171.2081,170.9632,171.1355,13299.0
2020-11-12 15:15:00,188.74,189.25,188.69,189.13,10084.0,171.1809,171.6434,171.1355,171.5346,10084.0
2020-11-12 15:20:00,189.18,189.21,189.05,189.21,4258.0,171.5799,171.6071,171.462,171.6071,4258.0
2020-11-12 15:25:00,189.16,189.16,188.77,188.99,9062.0,171.5618,171.5618,171.2081,171.4076,9062.0
2020-11-12 15:30:00,188.97,189.04,188.8,189.03,127177.0,171.3895,171.4529,171.2353,171.4439,127177.0
2020-11-12 15:35:00,188.99,189.19,188.95,189.19,12353.0,171.4076,171.589,171.3713,171.589,12353.0
2020-11-12 15:40:00,189.27,189.27,188.97,188.98,10295.0,171.6615,171.6615,171.3895,171.3985,10295.0
2020-11-12 15:45:00,188.95,189.16,188.89,188.99,26053.0,171.3713,171.5618,171.3169,171.4076,26053.0
2020-11-12 15:50:00,188.98,189.5,188.98,189.42,25342.0,171.3985,171.8702,171.3985,171.7976,25342.0
2020-11-12 15:55:00,189.38,189.49,189.15,189.29,38379.0,171.7613,171.8611,171.5527,171.6797,38379.0
2020-11-13 09:30:00,190.0,190.9,189.65,190.71,19310.0,172.3236,173.1399,172.0062,172.9676,19310.0
2020-11-13 09:35:00,190.89,190.89,189.89,190.22,8829.0,173.1308,173.1308,172.2239,172.5232,8829.0
2020-11-13 09:40:00,190.23,191.0,190.22,190.94,11629.0,172.5322,173.2306,172.5232,173.1762,11629.0
2020-11-13 09:45:00,191.08,191.53,191.08,191.5,4661.0,173.3032,173.7113,173.3032,173.6841,4661.0
2020-11-13 09:50:00,191.64,191.94,191.34,191.68,60195.0,173.8111,174.0832,173.539,173.8473,60195.0
2020-11-13 09:55:00,191.77,192.29,191.6,192.07,8396.0,173.929,174.4006,173.7748,174.2011,8396.0
2020-11-13 10:00:00,192.22,192.44,191.95,192.0,4530.0,174.3371,174.5366,174.0922,174.1376,4530.0
2020-11-13 10:05:00,192.09,192.15,191.87,191.96,5591.0,174.2192,174.2736,174.0197,174.1013,5591.0
2020-11-13 10:10:00,192.04,192.07,191.77,191.86,4612.0,174.1738,174.2011,173.929,174.0106,4612.0
2020-11-13 10:15:00,191.92,192.04,191.62,191.76,5377.0,174.065,174.1738,173.7929,173.9199,5377.0
2020-11-13 10:20:00,191.76,191.97,191.6,191.86,3461.0,173.9199,174.1104,173.7748,174.0106,3461.0
2020-11-13 10:25:00,191.88,192.2,191.82,192.14,3478.0,174.0287,174.319,173.9743,174.2645,3478.0
2020-11-13 10:30:00,192.14,192.14,191.78,192.09,10594.0,174.2645,174.2645,173.938,174.2192,10594.0
2020-11-13 10:35:00,192.2,192.25,191.76,191.77,4817.0,174.319,174.3643,173.9199,173.929,4817.0
2020-11-13 10:40:00,191.89,192.24,191.89,192.15,6387.0,174.0378,174.3552,174.0378,174.2736,6387.0
2020-11-13 10:45:00,192.13,192.22,192.01,192.12,6099.0,174.2555,174.3371,174.1466,174.2464,6099.0
2020-11-13 10:50:00,192.12,192.45,192.12,192.3,11084.0,174.2464,174.5457,174.2464,174.4097,11084.0
2020-11-13 10:55:00,192.26,192.26,191.83,192.13,7541.0,174.3734,174.3734,173.9834,174.2555,7541.0
2020-11-13 11:00:00,192.14,192.47,192.14,192.38,4523.0,174.2645,174.5638,174.2645,174.4822,4523.0
2020-11-13 11:05:00,192.41,192.82,192.28,192.65,9011.0,174.5094,174.8813,174.3915,174.7271,9011.0
2020-11-13 11:10:00,192.66,192.77,192.55,192.66,4835.0,174.7362,174.8359,174.6364,174.7362,4835.0
2020-11-13 11:15:00,192.7,192.72,192.51,192.67,5730.0,174.7724,174.7906,174.6001,174.7452,5730.0
2020-11-13 11:20:00,192.67,192.76,192.51,192.57,6143.0,174.7452,174.8269,174.6001,174.6545,6143.0
2020-11-13 11:25:00,192.52,192.8,192.25,192.58,6727.0,174.6092,174.8631,174.3643,174.6636,6727.0
2020-11-13 11:30:00,192.71,192.77,192.5,192.59,4101.0,174.7815,174.8359,174.5911,174.6727,4101.0
2020-11-13 11:35:00,192.73,193.06,192.73,193.06,10540.0,174.7997,175.099,174.7997,175.099,10540.0
2020-11-13 11:40:00,193.06,193.17,192.97,193.15,8790.0,175.099,175.1987,175.0173,175.1806,8790.0
2020-11-13 11:45:00,193.19,193.22,193.12,193.12,4300.0,175.2169,175.2441,175.1534,175.1534,4300.0
2020-11-13 11:50:00,193.21,193.47,193.19,193.47,7188.0,175.235,175.4708,175.2169,175.4708,7188.0
2020-11-13 11:55:00,193.47,193.47,193.09,193.34,95068.0,175.4708,175.4708,175.1262,175.3529,95068.0
2020-11-13 12:00:00,193.42,193.42,193.11,193.11,3901.0,175.4255,175.4255,175.1443,175.1443,3901.0
2020-11-13 12:05:00,193.12,193.57,193.08,193.52,7238.0,175.1534,175.5615,175.1171,175.5162,7238.0
2020-11-13 12:10:00,193.52,193.57,193.32,193.48,7344.0,175.5162,175.5615,175.3348,175.4799,7344.0
2020-11-13 12:15:00,193.48,193.58,193.43,193.5,14339.0,175.4799,175.5706,175.4345,175.498,14339.0
2020-11-13 12:20:00,193.5,193.63,193.46,193.5,11352.0,175.498,175.6159,175.4617,175.498,11352.0
2020-11-13 12:25:00,193.5,193.59,193.45,193.48,17093.0,175.498,175.5796,175.4527,175.4799,17093.0
2020-11-13 12:30:00,193.55,193.63,193.49,193.51,11148.0,175.5434,175.6159,175.4889,175.5071,11148.0
2020-11-13 12:35:00,193.55,193.58,193.4,193.53,7985.0,175.5434,175.5706,175.4073,175.5252,7985.0
2020-11-13 12:40:00,193.54,193.57,193.47,193.5,5286.0,175.5343,175.5615,175.4708,175.498,5286.0
2020-11-13 12:45:00,193.53,193.59,193.45,193.58,7490.0,175.5252,175.5796,175.4527,175.5706,7490.0
2020-11-13 12:50:00,193.56,193.65,193.49,193.58,6110.0,175.5524,175.6341,175.4889,175.5706,6110.0
2020-11-13 12:55:00,193.58,193.59,193.47,193.55,6513.0,175.5706,175.5796,175.4708,175.5434,6513.0
2020-11-13 13:00:00,193.58,193.61,193.51,193.59,6242.0,175.5706,175.5978,175.5071,175.5796,6242.0
2020-11-13 13:05:00,193.54,193.72,193.54,193.68,14859.0,175.5343,175.6976,175.5343,175.6613,14859.0
2020-11-13 13:10:00,193.68,193.79,193.45,193.77,24754.0,175.6613,175.761,175.4527,175.7429,24754.0
2020-11-13 13:15:00,193.83,194.03,193.83,193.99,4829.0,175.7973,175.9787,175.7973,175.9424,4829.0
2020-11-13 13:20:00,193.99,194.1,193.76,193.97,35452.0,175.9424,176.0422,175.7338,175.9243,35452.0
2020-11-13 13:25:00,194.07,194.22,194.0,194.22,3316.0,176.015,176.151,175.9515,176.151,3316.0
2020-11-13 13:30:00,194.25,194.39,194.16,194.28,2907.0,176.1782,176.3052,176.0966,176.2055,2907.0
2020-11-13 13:35:00,194.28,194.73,194.28,194.64,6444.0,176.2055,176.6136,176.2055,176.532,6444.0
2020-11-13 13:40:00,194.66,194.93,194.66,194.67,5268.0,176.5501,176.795,176.5501,176.5592,5268.0
2020-11-13 13:45:00,194.66,194.85,194.35,194.5,5156.0,176.5501,176.7224,176.2689,176.405,5156.0
2020-11-13 13:50:00,194.61,194.63,194.48,194.58,3798.0,176.5048,176.5229,176.3868,176.4775,3798.0
2020-11-13 13:55:00,194.59,194.77,194.51,194.51,5999.0,176.4866,176.6499,176.4141,176.4141,5999.0
2020-11-13 14:00:00,194.53,194.65,194.38,194.38,2843.0,176.4322,176.541,176.2961,176.2961,2843.0
2020-11-13 14:05:00,194.45,194.73,194.44,194.73,5563.0,176.3596,176.6136,176.3506,176.6136,5563.0
2020-11-13 14:10:00,194.77,194.94,194.64,194.87,4244.0,176.6499,176.804,176.532,176.7406,4244.0
2020-11-13 14:15:00,194.93,194.94,194.63,194.85,4553.0,176.795,176.804,176.5229,176.7224,4553.0
2020-11-13 14:20:00,194.89,195.11,194.89,195.04,7420.0,176.7587,176.9582,176.7587,176.8947,7420.0
2020-11-13 14:25:00,195.05,195.08,194.94,195.04,5471.0,176.9038,176.931,176.804,176.8947,5471.0
2020-11-13 14:30:00,195.18,195.23,194.88,194.88,4216.0,177.0217,177.0671,176.7496,176.7496,4216.0
2020-11-13 14:35:00,194.88,195.03,194.78,194.87,10318.0,176.7496,176.8857,176.6589,176.7406,10318.0
2020-11-13 14:40:00,194.73,194.86,194.58,194.83,7745.0,176.6136,176.7315,176.4775,176.7043,7745.0
2020-11-13 14:45:00,194.84,194.89,194.5,194.5,6236.0,176.7134,176.7587,176.405,176.405,6236.0
2020-11-13 14:50:00,194.53,194.66,194.46,194.57,7396.0,176.4322,176.5501,176.3687,176.4685,7396.0
2020-11-13 14:55:00,194.55,194.85,194.54,194.75,8012.0,176.4503,176.7224,176.4413,176.6317,8012.0
2020-11-13 15:00:00,194.67,194.72,194.25,194.25,6734.0,176.5592,176.6045,176.1782,176.1782,6734.0
2020-11-13 15:05:00,194.23,194.32,194.11,194.15,7561.0,176.1601,176.2417,176.0513,176.0875,7561.0
2020-11-13 15:10:00,194.17,194.21,193.93,194.19,6861.0,176.1057,176.142,175.888,176.1238,6861.0
2020-11-13 15:15:00,194.2,194.25,194.02,194.14,9221.0,176.1329,176.1782,175.9696,176.0785,9221.0
2020-11-13 15:20:00,194.15,194.16,193.97,194.11,7698.0,176.0875,176.0966,175.9243,176.0513,7698.0
2020-11-13 15:25:00,194.11,194.4,194.1,194.4,5387.0,176.0513,176.3143,176.0422,176.3143,5387.0
2020-11-13 15:30:00,194.43,195.13,194.39,195.12,17068.0,176.3415,176.9764,176.3052,176.9673,17068.0
2020-11-13 15:35:00,195.14,195.27,194.78,194.85,9553.0,176.9854,177.1033,176.6589,176.7224,9553.0
2020-11-13 15:40:00,194.89,195.15,194.87,194.9,64133.0,176.7587,176.9945,176.7406,176.7678,64133.0
2020-11-13 15:45:00,194.97,195.25,194.95,195.03,11806.0,176.8313,177.0852,176.8131,176.8857,11806.0
2020-11-13 15:50:00,195.14,195.15,194.48,194.52,28162.0,176.9854,176.9945,176.3868,176.4231,28162.0
2020-11-13 15:55:00,194.48,194.48,194.11,194.31,57486.0,176.3868,176.3868,176.0513,176.2327,57486.0
2020-11-16 09:30:00,197.2,197.4,196.55,196.56,30328.0,178.8538,179.0352,178.2643,178.2733,30328.0
2020-11-16 09:35:00,196.73,197.81,196.47,197.5,13255.0,178.4275,179.407,178.1917,179.1259,13255.0
2020-11-16 09:40:00,197.49,197.74,196.88,197.47,49430.0,179.1168,179.3436,178.5636,179.0987,49430.0
2020-11-16 09:45:00,197.41,198.37,197.37,198.37,17465.0,179.0443,179.9149,179.008,179.9149,17465.0
2020-11-16 09:50:00,198.49,199.17,198.0,198.1,16204.0,180.0238,180.6405,179.5794,179.6701,16204.0
2020-11-16 09:55:00,197.98,198.1,196.83,196.86,15177.0,179.5612,179.6701,178.5182,178.5454,15177.0
2020-11-16 10:00:00,196.78,196.95,195.72,195.98,14123.0,178.4729,178.6271,177.5115,177.7473,14123.0
2020-11-16 10:05:00,195.95,196.63,195.81,196.52,11770.0,177.7201,178.3368,177.5931,178.2371,11770.0
2020-11-16 10:10:00,196.58,197.72,196.55,197.53,9287.0,178.2915,179.3254,178.2643,179.1531,9287.0
2020-11-16 10:15:00,197.6,198.25,197.58,198.25,6975.0,179.2166,179.8061,179.1984,179.8061,6975.0
2020-11-16 10:20:00,198.5,198.55,197.59,197.91,12750.0,180.0329,180.0782,179.2075,179.4977,12750.0
2020-11-16 10:25:00,197.93,198.25,197.78,197.82,6510.0,179.5159,179.8061,179.3798,179.4161,6510.0
2020-11-16 10:30:00,198.01,198.01,197.75,197.93,9374.0,179.5884,179.5884,179.3526,179.5159,9374.0
2020-11-16 10:35:00,197.98,198.1,197.65,198.0,14227.0,179.5612,179.6701,179.2619,179.5794,14227.0
2020-11-16 10:40:00,198.05,198.17,197.95,197.95,13252.0,179.6247,179.7336,179.534,179.534,13252.0
2020-11-16 10:45:00,197.94,198.2,197.86,198.12,7122.0,179.5249,179.7608,179.4524,179.6882,7122.0
2020-11-16 10:50:00,198.1,198.14,197.95,198.01,4547.0,179.6701,179.7063,179.534,179.5884,4547.0
2020-11-16 10:55:00,198.1,198.25,197.9,197.92,9165.0,179.6701,179.8061,179.4887,179.5068,9165.0
2020-11-16 11:00:00,197.96,198.11,197.78,198.11,7166.0,179.5431,179.6791,179.3798,179.6791,7166.0
2020-11-16 11:05:00,198.1,198.21,197.83,197.84,7530.0,179.6701,179.7698,179.4252,179.4343,7530.0
2020-11-16 11:10:00,197.9,198.37,197.9,198.28,6902.0,179.4887,179.9149,179.4887,179.8333,6902.0
2020-11-16 11:15:00,198.3,198.85,198.3,198.78,7335.0,179.8515,180.3503,179.8515,180.2868,7335.0
2020-11-16 11:20:00,198.87,199.15,198.8,198.8,7653.0,180.3684,180.6224,180.3049,180.3049,7653.0
2020-11-16 11:25:00,198.96,199.04,198.81,198.85,7471.0,180.4501,180.5226,180.314,180.3503,7471.0
2020-11-16 11:30:00,198.82,198.82,198.43,198.65,5960.0,180.3231,180.3231,179.9694,180.1689,5960.0
2020-11-16 11:35:00,198.71,198.9,198.56,198.86,4887.0,180.2233,180.3956,180.0873,180.3594,4887.0
2020-11-16 11:40:00,198.91,199.21,198.82,198.83,5897.0,180.4047,180.6768,180.3231,180.3321,5897.0
2020-11-16 11:45:00,198.8,199.03,198.77,198.87,4427.0,180.3049,180.5135,180.2777,180.3684,4427.0
2020-11-16 11:50:00,198.81,198.93,198.73,198.89,9223.0,180.314,180.4228,180.2415,180.3866,9223.0
2020-11-16 11:55:00,198.9,199.17,198.89,199.1,5793.0,180.3956,180.6405,180.3866,180.577,5793.0
2020-11-16 12:00:00,199.07,199.16,199.07,199.1,2801.0,180.5498,180.6314,180.5498,180.577,2801.0
2020-11-16 12:05:00,199.08,199.08,198.77,198.9,11075.0,180.5589,180.5589,180.2777,180.3956,11075.0
2020-11-16 12:10:00,198.91,199.07,198.72,199.05,11483.0,180.4047,180.5498,180.2324,180.5317,11483.0
2020-11-16 12:15:00,199.03,199.03,198.75,198.85,18231.0,180.5135,180.5135,180.2596,180.3503,18231.0
2020-11-16 12:20:00,198.92,198.98,198.64,198.7,13495.0,180.4138,180.4682,180.1598,180.2142,13495.0
2020-11-16 12:25:00,198.68,198.94,198.35,198.93,11477.0,180.1961,180.4319,179.8968,180.4228,11477.0
2020-11-16 12:30:00,198.93,199.18,198.81,199.06,5745.0,180.4228,180.6496,180.314,180.5408,5745.0
2020-11-16 12:35:00,199.07,199.14,198.88,199.01,6221.0,180.5498,180.6133,180.3775,180.4954,6221.0
2020-11-16 12:40:00,199.01,199.07,198.83,199.0,9125.0,180.4954,180.5498,180.3321,180.4863,9125.0
2020-11-16 12:45:00,199.0,199.18,198.94,199.05,3657.0,180.4863,180.6496,180.4319,180.5317,3657.0
2020-11-16 12:50:00,199.09,199.16,198.84,199.06,8705.0,180.568,180.6314,180.3412,180.5408,8705.0
2020-11-16 12:55:00,199.11,199.49,199.11,199.35,8505.0,180.5861,180.9307,180.5861,180.8038,8505.0
2020-11-16 13:00:00,199.16,199.42,199.16,199.33,7171.0,180.6314,180.8673,180.6314,180.7856,7171.0
2020-11-16 13:05:00,199.29,199.29,199.12,199.16,4318.0,180.7494,180.7494,180.5952,180.6314,4318.0
2020-11-16 13:10:00,199.12,199.13,198.81,199.03,4622.0,180.5952,180.6042,180.314,180.5135,4622.0
2020-11-16 13:15:00,199.02,199.03,198.93,199.03,4002.0,180.5045,180.5135,180.4228,180.5135,4002.0
2020-11-16 13:20:00,199.04,199.05,198.84,198.97,6740.0,180.5226,180.5317,180.3412,180.4591,6740.0
2020-11-16 13:25:00,199.03,199.03,198.79,198.9,21519.0,180.5135,180.5135,180.2959,180.3956,21519.0
2020-11-16 13:30:00,198.91,199.09,198.82,199.09,11701.0,180.4047,180.568,180.3231,180.568,11701.0
2020-11-16 13:35:00,199.09,199.2,198.97,199.2,22016.0,180.568,180.6677,180.4591,180.6677,22016.0
2020-11-16 13:40:00,199.17,199.35,198.83,199.32,14903.0,180.6405,180.8038,180.3321,180.7766,14903.0
2020-11-16 13:45:00,199.28,199.35,198.97,198.99,14191.0,180.7403,180.8038,180.4591,180.4773,14191.0
2020-11-16 13:50:00,198.97,199.17,198.96,199.13,17548.0,180.4591,180.6405,180.4501,180.6042,17548.0
2020-11-16 13:55:00,199.19,199.3,198.98,199.0,4944.0,180.6587,180.7584,180.4682,180.4863,4944.0
2020-11-16 14:00:00,198.94,199.13,198.82,198.96,7935.0,180.4319,180.6042,180.3231,180.4501,7935.0
2020-11-16 14:05:00,199.2,199.35,199.03,199.33,4762.0,180.6677,180.8038,180.5135,180.7856,4762.0
2020-11-16 14:10:00,199.27,199.34,199.02,199.25,5743.0,180.7312,180.7947,180.5045,180.7131,5743.0
2020-11-16 14:15:00,199.29,199.34,199.16,199.24,4721.0,180.7494,180.7947,180.6314,180.704,4721.0
2020-11-16 14:20:00,199.31,199.32,198.94,199.0,12163.0,180.7675,180.7766,180.4319,180.4863,12163.0
2020-11-16 14:25:00,199.0,199.38,198.99,199.25,4375.0,180.4863,180.831,180.4773,180.7131,4375.0
2020-11-16 14:30:00,199.44,199.63,199.25,199.63,9107.0,180.8854,181.0577,180.7131,181.0577,9107.0
2020-11-16 14:35:00,199.7,199.8,199.65,199.65,6602.0,181.1212,181.2119,181.0759,181.0759,6602.0
2020-11-16 14:40:00,199.6,199.66,199.51,199.51,4199.0,181.0305,181.0849,180.9489,180.9489,4199.0
2020-11-16 14:45:00,199.51,199.54,199.27,199.3,3707.0,180.9489,180.9761,180.7312,180.7584,3707.0
2020-11-16 14:50:00,199.41,199.6,199.31,199.55,2946.0,180.8582,181.0305,180.7675,180.9852,2946.0
2020-11-16 14:55:00,199.59,199.89,199.53,199.67,5316.0,181.0214,181.2935,180.967,181.094,5316.0
2020-11-16 15:00:00,199.66,199.74,199.3,199.34,7541.0,181.0849,181.1575,180.7584,180.7947,7541.0
2020-11-16 15:05:00,199.34,199.37,199.08,199.37,9699.0,180.7947,180.8219,180.5589,180.8219,9699.0
2020-11-16 15:10:00,199.37,199.67,199.29,199.29,8570.0,180.8219,181.094,180.7494,180.7494,8570.0
2020-11-16 15:15:00,199.3,199.31,199.2,199.25,6047.0,180.7584,180.7675,180.6677,180.7131,6047.0
2020-11-16 15:20:00,199.21,199.67,199.2,199.65,11058.0,180.6768,181.094,180.6677,181.0759,11058.0
2020-11-16 15:25:00,199.69,199.69,199.1,199.39,14233.0,181.1121,181.1121,180.577,180.8401,14233.0
2020-11-16 15:30:00,199.48,199.83,199.43,199.8,10591.0,180.9217,181.2391,180.8763,181.2119,10591.0
2020-11-16 15:35:00,199.92,199.92,199.75,199.82,33430.0,181.3207,181.3207,181.1666,181.23,33430.0
2020-11-16 15:40:00,199.82,199.9,199.75,199.78,16146.0,181.23,181.3026,181.1666,181.1938,16146.0
2020-11-16 15:45:00,199.77,200.09,199.76,200.06,61159.0,181.1847,181.4749,181.1756,181.4477,61159.0
2020-11-16 15:50:00,200.07,200.18,199.58,199.65,26623.0,181.4568,181.5566,181.0124,181.0759,26623.0
2020-11-16 15:55:00,199.73,200.04,199.22,200.04,66620.0,181.1484,181.4296,180.6859,181.4296,66620.0
2020-11-17 09:30:00,198.27,198.27,196.08,196.7,30284.0,179.8242,179.8242,177.838,178.4003,30284.0
2020-11-17 09:35:00,196.69,196.69,196.0,196.54,22650.0,178.3912,178.3912,177.7654,178.2552,22650.0
2020-11-17 09:40:00,196.44,197.0,196.11,197.0,7095.0,178.1645,178.6724,177.8652,178.6724,7095.0
2020-11-17 09:45:00,196.88,197.5,196.59,197.43,9364.0,178.5636,179.1259,178.3005,179.0624,9364.0
2020-11-17 09:50:00,197.41,197.54,196.98,196.98,71574.0,179.0443,179.1622,178.6543,178.6543,71574.0
2020-11-17 09:55:00,196.98,197.52,196.97,197.12,17220.0,178.6543,179.144,178.6452,178.7812,17220.0
2020-11-17 10:00:00,197.19,197.48,196.8,197.06,18900.0,178.8447,179.1077,178.491,178.7268,18900.0
2020-11-17 10:05:00,197.05,197.12,196.96,197.03,14236.0,178.7177,178.7812,178.6361,178.6996,14236.0
2020-11-17 10:10:00,197.03,197.22,196.97,197.09,5714.0,178.6996,178.8719,178.6452,178.754,5714.0
2020-11-17 10:15:00,197.05,197.17,196.99,197.06,33277.0,178.7177,178.8266,178.6633,178.7268,33277.0
2020-11-17 10:20:00,197.02,197.05,196.63,196.78,31774.0,178.6905,178.7177,178.3368,178.4729,31774.0
2020-11-17 10:25:00,196.75,196.85,195.69,195.83,7926.0,178.4457,178.5364,177.4843,177.6113,7926.0
2020-11-17 10:30:00,195.82,196.23,195.66,196.2,13567.0,177.6022,177.974,177.4571,177.9468,13567.0
2020-11-17 10:35:00,196.19,196.55,196.0,196.55,9797.0,177.9378,178.2643,177.7654,178.2643,9797.0
2020-11-17 10:40:00,196.47,197.05,196.47,197.05,4227.0,178.1917,178.7177,178.1917,178.7177,4227.0
2020-11-17 10:45:00,197.01,197.27,197.0,197.23,14742.0,178.6815,178.9173,178.6724,178.881,14742.0
2020-11-17 10:50:00,197.27,197.5,197.04,197.27,23648.0,178.9173,179.1259,178.7087,178.9173,23648.0
2020-11-17 10:55:00,197.27,197.27,196.95,197.07,5452.0,178.9173,178.9173,178.6271,178.7359,5452.0
2020-11-17 11:00:00,197.03,197.65,196.96,197.64,19103.0,178.6996,179.2619,178.6361,179.2529,19103.0
2020-11-17 11:05:00,197.67,198.08,197.65,198.08,3256.0,179.2801,179.6519,179.2619,179.6519,3256.0
2020-11-17 11:10:00,198.12,198.45,197.98,198.37,6729.0,179.6882,179.9875,179.5612,179.9149,6729.0
2020-11-17 11:15:00,198.39,198.96,198.39,198.96,4253.0,179.9331,180.4501,179.9331,180.4501,4253.0
2020-11-17 11:20:00,199.03,199.24,198.89,199.24,6709.0,180.5135,180.704,180.3866,180.704,6709.0
2020-11-17 11:25:00,199.13,199.4,199.05,199.26,7603.0,180.6042,180.8491,180.5317,180.7221,7603.0
2020-11-17 11:30:00,199.26,199.46,199.15,199.21,16628.0,180.7221,180.9035,180.6224,180.6768,16628.0
2020-11-17 11:35:00,199.35,199.42,199.23,199.4,13120.0,180.8038,180.8673,180.6949,180.8491,13120.0
2020-11-17 11:40:00,199.4,199.46,199.3,199.35,9396.0,180.8491,180.9035,180.7584,180.8038,9396.0
2020-11-17 11:45:00,199.4,199.92,199.38,199.89,16562.0,180.8491,181.3207,180.831,181.2935,16562.0
2020-11-17 11:50:00,199.91,199.91,199.54,199.57,8583.0,181.3117,181.3117,180.9761,181.0033,8583.0
2020-11-17 11:55:00,199.61,199.67,199.5,199.57,13336.0,181.0396,181.094,180.9398,181.0033,13336.0
2020-11-17 12:00:00,199.6,199.66,198.96,198.99,21096.0,181.0305,181.0849,180.4501,180.4773,21096.0
2020-11-17 12:05:00,199.02,199.08,198.82,198.82,9905.0,180.5045,180.5589,180.3231,180.3231,9905.0
2020-11-17 12:10:00,198.87,198.99,198.15,198.98,4822.0,180.3684,180.4773,179.7154,180.4682,4822.0
2020-11-17 12:15:00,199.1,199.21,198.99,199.2,3959.0,180.577,180.6768,180.4773,180.6677,3959.0
2020-11-17 12:20:00,199.08,199.3,199.05,199.28,2935.0,180.5589,180.7584,180.5317,180.7403,2935.0
2020-11-17 12:25:00,199.26,199.39,199.01,199.38,5720.0,180.7221,180.8401,180.4954,180.831,5720.0
2020-11-17 12:30:00,199.49,199.49,199.33,199.42,2300.0,180.9307,180.9307,180.7856,180.8673,2300.0
2020-11-17 12:35:00,199.36,199.65,199.24,199.6,4991.0,180.8128,181.0759,180.704,181.0305,4991.0
2020-11-17 12:40:00,199.57,199.57,199.43,199.52,2104.0,181.0033,181.0033,180.8763,180.958,2104.0
2020-11-17 12:45:00,199.48,199.52,199.3,199.5,4203.0,180.9217,180.958,180.7584,180.9398,4203.0
2020-11-17 12:50:00,199.5,199.56,199.4,199.46,4401.0,180.9398,180.9942,180.8491,180.9035,4401.0
2020-11-17 12:55:00,199.5,199.55,199.4,199.49,3236.0,180.9398,180.9852,180.8491,180.9307,3236.0
2020-11-17 13:00:00,199.49,199.55,199.37,199.55,3200.0,180.9307,180.9852,180.8219,180.9852,3200.0
2020-11-17 13:05:00,199.55,199.67,199.52,199.66,2525.0,180.9852,181.094,180.958,181.0849,2525.0
2020-11-17 13:10:00,199.66,199.66,199.38,199.47,5436.0,181.0849,181.0849,180.831,180.9126,5436.0
2020-11-17 13:15:00,199.48,199.74,199.45,199.45,3131.0,180.9217,181.1575,180.8945,180.8945,3131.0
2020-11-17 13:20:00,199.4,199.41,199.28,199.34,4050.0,180.8491,180.8582,180.7403,180.7947,4050.0
2020-11-17 13:25:00,199.35,199.35,199.0,199.21,23300.0,180.8038,180.8038,180.4863,180.6768,23300.0
2020-11-17 13:30:00,199.21,199.21,198.97,199.1,4503.0,180.6768,180.6768,180.4591,180.577,4503.0
2020-11-17 13:35:00,199.15,199.25,199.08,199.2,16164.0,180.6224,180.7131,180.5589,180.6677,16164.0
2020-11-17 13:40:00,199.2,199.5,199.17,199.39,4514.0,180.6677,180.9398,180.6405,180.8401,4514.0
2020-11-17 13:45:00,199.46,199.51,199.25,199.28,7699.0,180.9035,180.9489,180.7131,180.7403,7699.0
2020-11-17 13:50:00,199.28,199.29,199.01,199.09,3933.0,180.7403,180.7494,180.4954,180.568,3933.0
2020-11-17 13:55:00,199.06,199.29,199.06,199.23,5633.0,180.5408,180.7494,180.5408,180.6949,5633.0
2020-11-17 14:00:00,199.22,199.52,199.15,199.52,3595.0,180.6859,180.958,180.6224,180.958,3595.0
2020-11-17 14:05:00,199.57,199.77,199.41,199.6,4890.0,181.0033,181.1847,180.8582,181.0305,4890.0
2020-11-17 14:10:00,199.77,200.02,199.76,199.97,6746.0,181.1847,181.4114,181.1756,181.3661,6746.0
2020-11-17 14:15:00,199.94,200.07,199.84,200.03,4587.0,181.3389,181.4568,181.2482,181.4205,4587.0
2020-11-17 14:20:00,200.03,200.26,199.99,200.11,7604.0,181.4205,181.6291,181.3842,181.4931,7604.0
2020-11-17 14:25:00,200.15,200.22,199.96,200.03,5657.0,181.5293,181.5928,181.357,181.4205,5657.0
2020-11-17 14:30:00,200.17,200.39,199.93,200.0,5856.0,181.5475,181.747,181.3298,181.3933,5856.0
2020-11-17 14:35:00,200.01,200.28,199.98,200.23,6091.0,181.4024,181.6473,181.3752,181.6019,6091.0
2020-11-17 14:40:00,200.21,200.31,200.11,200.11,9348.0,181.5838,181.6745,181.4931,181.4931,9348.0
2020-11-17 14:45:00,200.08,200.25,200.0,200.18,5840.0,181.4659,181.62,181.3933,181.5566,5840.0
2020-11-17 14:50:00,200.17,200.24,200.06,200.23,7147.0,181.5475,181.611,181.4477,181.6019,7147.0
2020-11-17 14:55:00,200.23,200.44,200.19,200.44,6273.0,181.6019,181.7924,181.5656,181.7924,6273.0
2020-11-17 15:00:00,200.44,200.5,200.26,200.41,7064.0,181.7924,181.8468,181.6291,181.7652,7064.0
2020-11-17 15:05:00,200.37,200.51,200.3,200.36,16928.0,181.7289,181.8559,181.6654,181.7198,16928.0
2020-11-17 15:10:00,200.39,200.59,200.25,200.33,38184.0,181.747,181.9284,181.62,181.6926,38184.0
2020-11-17 15:15:00,200.18,200.21,199.88,199.93,10413.0,181.5566,181.5838,181.2845,181.3298,10413.0
2020-11-17 15:20:00,199.97,199.99,199.42,199.43,5839.0,181.3661,181.3842,180.8673,180.8763,5839.0
2020-11-17 15:25:00,199.39,199.54,199.37,199.54,6260.0,180.8401,180.9761,180.8219,180.9761,6260.0
2020-11-17 15:30:00,199.47,199.94,199.43,199.78,40077.0,180.9126,181.3389,180.8763,181.1938,40077.0
2020-11-17 15:35:00,199.74,199.74,199.19,199.19,8459.0,181.1575,181.1575,180.6587,180.6587,8459.0
2020-11-17 15:40:00,199.1,199.2,198.79,198.85,11012.0,180.577,180.6677,180.2959,180.3503,11012.0
2020-11-17 15:45:00,198.84,198.88,198.43,198.65,23541.0,180.3412,180.3775,179.9694,180.1689,23541.0
2020-11-17 15:50:00,198.57,198.71,198.15,198.57,21281.0,180.0963,180.2233,179.7154,180.0963,21281.0
2020-11-17 15:55:00,198.61,198.78,198.4,198.43,55006.0,180.1326,180.2868,179.9422,179.9694,55006.0
2020-11-18 09:30:00,199.29,199.64,198.82,199.54,18361.0,180.7494,181.0668,180.3231,180.9761,18361.0
2020-11-18 09:35:00,199.3,199.78,199.09,199.28,11701.0,180.7584,181.1938,180.568,180.7403,11701.0
2020-11-18 09:40:00,199.15,199.6,198.97,199.36,6299.0,180.6224,181.0305,180.4591,180.8128,6299.0
2020-11-18 09:45:00,199.26,199.38,198.89,198.91,5929.0,180.7221,180.831,180.3866,180.4047,5929.0
2020-11-18 09:50:00,198.96,199.1,198.23,198.41,5717.0,180.4501,180.577,179.788,179.9512,5717.0
2020-11-18 09:55:00,198.66,199.4,198.61,199.4,4520.0,180.178,180.8491,180.1326,180.8491,4520.0
2020-11-18 10:00:00,199.5,199.6,198.86,198.93,4389.0,180.9398,181.0305,180.3594,180.4228,4389.0
2020-11-18 10:05:00,198.86,198.94,198.44,198.81,5594.0,180.3594,180.4319,179.9784,180.314,5594.0
2020-11-18 10:10:00,198.89,198.95,198.53,198.8,3394.0,180.3866,180.441,180.0601,180.3049,3394.0
2020-11-18 10:15:00,198.86,198.86,198.15,198.16,3830.0,180.3594,180.3594,179.7154,179.7245,3830.0
2020-11-18 10:20:00,198.06,198.12,197.54,197.58,13739.0,179.6338,179.6882,179.1622,179.1984,13739.0
2020-11-18 10:25:00,197.62,198.21,197.54,198.14,6833.0,179.2347,179.7698,179.1622,179.7063,6833.0
2020-11-18 10:30:00,198.18,198.27,197.55,197.66,20359.0,179.7426,179.8242,179.1712,179.271,20359.0
2020-11-18 10:35:00,197.59,197.89,197.21,197.35,9853.0,179.2075,179.4796,178.8629,178.9898,9853.0
2020-11-18 10:40:00,197.35,197.52,197.35,197.4,4050.0,178.9898,179.144,178.9898,179.0352,4050.0
2020-11-18 10:45:00,197.36,197.74,197.3,197.71,6653.0,178.9989,179.3436,178.9445,179.3163,6653.0
2020-11-18 10:50:00,197.63,197.82,197.45,197.75,13790.0,179.2438,179.4161,179.0805,179.3526,13790.0
2020-11-18 10:55:00,197.7,197.74,197.4,197.47,5405.0,179.3073,179.3436,179.0352,179.0987,5405.0
2020-11-18 11:00:00,197.44,197.9,197.43,197.82,4749.0,179.0715,179.4887,179.0624,179.4161,4749.0
2020-11-18 11:05:00,197.85,197.93,197.7,197.85,8270.0,179.4433,179.5159,179.3073,179.4433,8270.0
2020-11-18 11:10:00,197.86,198.01,197.82,197.85,5913.0,179.4524,179.5884,179.4161,179.4433,5913.0
2020-11-18 11:15:00,197.83,198.05,197.82,198.0,7246.0,179.4252,179.6247,179.4161,179.5794,7246.0
2020-11-18 11:20:00,198.0,198.06,197.81,198.02,9286.0,179.5794,179.6338,179.407,179.5975,9286.0
2020-11-18 11:25:00,198.0,198.55,197.96,198.42,9717.0,179.5794,180.0782,179.5431,179.9603,9717.0
2020-11-18 11:30:00,198.44,198.51,198.27,198.38,7474.0,179.9784,180.0419,179.8242,179.924,7474.0
2020-11-18 11:35:00,198.44,198.45,198.29,198.43,9405.0,179.9784,179.9875,179.8424,179.9694,9405.0
2020-11-18 11:40:00,198.4,198.44,198.21,198.42,7709.0,179.9422,179.9784,179.7698,179.9603,7709.0
2020-11-18 11:45:00,198.42,198.44,198.12,198.12,2308.0,179.9603,179.9784,179.6882,179.6882,2308.0
2020-11-18 11:50:00,198.18,198.3,198.09,198.2,7121.0,179.7426,179.8515,179.661,179.7608,7121.0
2020-11-18 11:55:00,198.19,198.73,198.19,198.68,5748.0,179.7517,180.2415,179.7517,180.1961,5748.0
2020-11-18 12:00:00,198.69,198.7,198.44,198.46,6287.0,180.2052,180.2142,179.9784,179.9966,6287.0
2020-11-18 12:05:00,198.47,198.61,198.4,198.4,3904.0,180.0056,180.1326,179.9422,179.9422,3904.0
2020-11-18 12:10:00,198.4,198.45,198.29,198.45,4617.0,179.9422,179.9875,179.8424,179.9875,4617.0
2020-11-18 12:15:00,198.5,198.58,198.37,198.56,10296.0,180.0329,180.1054,179.9149,180.0873,10296.0
2020-11-18 12:20:00,198.56,198.56,198.33,198.4,12098.0,180.0873,180.0873,179.8787,179.9422,12098.0
2020-11-18 12:25:00,198.46,198.46,198.19,198.21,3199.0,179.9966,179.9966,179.7517,179.7698,3199.0
2020-11-18 12:30:00,198.21,198.21,197.77,197.87,3579.0,179.7698,179.7698,179.3708,179.4615,3579.0
2020-11-18 12:35:00,197.86,198.17,197.75,198.09,3086.0,179.4524,179.7336,179.3526,179.661,3086.0
2020-11-18 12:40:00,198.12,198.15,197.96,197.96,5101.0,179.6882,179.7154,179.5431,179.5431,5101.0
2020-11-18 12:45:00,197.98,198.21,197.95,198.08,6754.0,179.5612,179.7698,179.534,179.6519,6754.0
2020-11-18 12:50:00,198.06,198.27,198.04,198.21,8200.0,179.6338,179.8242,179.6156,179.7698,8200.0
2020-11-18 12:55:00,198.2,198.2,198.0,198.09,3733.0,179.7608,179.7608,179.5794,179.661,3733.0
2020-11-18 13:00:00,198.15,198.3,198.15,198.2,3200.0,179.7154,179.8515,179.7154,179.7608,3200.0
2020-11-18 13:05:00,198.25,198.32,198.15,198.3,2900.0,179.8061,179.8696,179.7154,179.8515,2900.0
2020-11-18 13:10:00,198.24,198.35,198.23,198.3,5528.0,179.797,179.8968,179.788,179.8515,5528.0
2020-11-18 13:15:00,198.31,198.55,198.3,198.55,8159.0,179.8605,180.0782,179.8515,180.0782,8159.0
2020-11-18 13:20:00,198.48,198.51,198.33,198.5,4947.0,180.0147,180.0419,179.8787,180.0329,4947.0
2020-11-18 13:25:00,198.5,198.5,198.29,198.29,4943.0,180.0329,180.0329,179.8424,179.8424,4943.0
2020-11-18 13:30:00,198.3,198.32,198.07,198.07,2418.0,179.8515,179.8696,179.6429,179.6429,2418.0
2020-11-18 13:35:00,198.15,198.37,198.0,198.01,8761.0,179.7154,179.9149,179.5794,179.5884,8761.0
2020-11-18 13:40:00,198.0,198.25,198.0,198.25,4409.0,179.5794,179.8061,179.5794,179.8061,4409.0
2020-11-18 13:45:00,198.29,198.36,198.06,198.17,8489.0,179.8424,179.9059,179.6338,179.7336,8489.0
2020-11-18 13:50:00,198.23,198.71,198.22,198.47,4739.0,179.788,180.2233,179.7789,180.0056,4739.0
2020-11-18 13:55:00,198.55,198.6,198.3,198.39,9439.0,180.0782,180.1235,179.8515,179.9331,9439.0
2020-11-18 14:00:00,198.45,198.62,198.34,198.34,7758.0,179.9875,180.1417,179.8877,179.8877,7758.0
2020-11-18 14:05:00,198.26,198.36,198.18,198.28,3201.0,179.8152,179.9059,179.7426,179.8333,3201.0
2020-11-18 14:10:00,198.23,198.28,198.07,198.09,2448.0,179.788,179.8333,179.6429,179.661,2448.0
2020-11-18 14:15:00,198.14,198.29,198.01,198.01,3170.0,179.7063,179.8424,179.5884,179.5884,3170.0
2020-11-18 14:20:00,198.02,198.12,197.72,197.73,16237.0,179.5975,179.6882,179.3254,179.3345,16237.0
2020-11-18 14:25:00,197.77,197.84,197.6,197.84,4440.0,179.3708,179.4343,179.2166,179.4343,4440.0
2020-11-18 14:30:00,197.84,197.84,197.54,197.82,8397.0,179.4343,179.4343,179.1622,179.4161,8397.0
2020-11-18 14:35:00,197.81,198.0,197.75,197.99,17833.0,179.407,179.5794,179.3526,179.5703,17833.0
2020-11-18 14:40:00,198.0,198.15,198.0,198.1,5438.0,179.5794,179.7154,179.5794,179.6701,5438.0
2020-11-18 14:45:00,198.11,198.14,197.94,198.11,13196.0,179.6791,179.7063,179.5249,179.6791,13196.0
2020-11-18 14:50:00,198.06,198.45,198.06,198.41,7012.0,179.6338,179.9875,179.6338,179.9512,7012.0
2020-11-18 14:55:00,198.42,198.45,198.01,198.03,9288.0,179.9603,179.9875,179.5884,179.6066,9288.0
2020-11-18 15:00:00,198.02,198.11,197.54,197.54,8744.0,179.5975,179.6791,179.1622,179.1622,8744.0
2020-11-18 15:05:00,197.42,197.87,197.36,197.87,5642.0,179.0533,179.4615,178.9989,179.4615,5642.0
2020-11-18 15:10:00,197.98,198.1,197.83,197.92,15859.0,179.5612,179.6701,179.4252,179.5068,15859.0
2020-11-18 15:15:00,197.96,198.0,197.73,197.77,13471.0,179.5431,179.5794,179.3345,179.3708,13471.0
2020-11-18 15:20:00,197.71,197.85,197.63,197.84,7152.0,179.3163,179.4433,179.2438,179.4343,7152.0
2020-11-18 15:25:00,197.78,197.84,197.62,197.8,7381.0,179.3798,179.4343,179.2347,179.398,7381.0
2020-11-18 15:30:00,197.75,197.75,197.23,197.72,19824.0,179.3526,179.3526,178.881,179.3254,19824.0
2020-11-18 15:35:00,197.74,197.78,196.67,196.87,21443.0,179.3436,179.3798,178.3731,178.5545,21443.0
2020-11-18 15:40:00,196.86,197.39,196.66,197.05,40160.0,178.5454,179.0261,178.364,178.7177,40160.0
2020-11-18 15:45:00,197.03,197.5,196.91,197.0,18434.0,178.6996,179.1259,178.5908,178.6724,18434.0
2020-11-18 15:50:00,197.08,197.31,196.52,196.52,34226.0,178.745,178.9536,178.2371,178.2371,34226.0
2020-11-18 15:55:00,196.61,196.62,196.23,196.35,57801.0,178.3187,178.3278,177.974,178.0829,57801.0
2020-11-19 09:30:00,194.5,195.27,193.1,195.26,28756.0,177.1709,177.8723,175.8957,177.8632,28756.0
2020-11-19 09:35:00,195.13,195.55,194.96,195.39,12874.0,177.7448,178.1274,177.59,177.9816,12874.0
2020-11-19 09:40:00,195.69,195.77,194.76,194.85,5467.0,178.2549,178.3278,177.4078,177.4898,5467.0
2020-11-19 09:45:00,195.02,195.75,195.02,195.51,54040.0,177.6446,178.3096,177.6446,178.091,54040.0
2020-11-19 09:50:00,195.41,196.02,195.13,195.86,10329.0,177.9999,178.5555,177.7448,178.4098,10329.0
2020-11-19 09:55:00,195.87,195.96,194.91,194.91,9537.0,178.4189,178.5009,177.5444,177.5444,9537.0
2020-11-19 10:00:00,194.97,195.46,194.97,195.46,12633.0,177.5991,178.0454,177.5991,178.0454,12633.0
2020-11-19 10:05:00,195.39,195.49,194.88,195.2,10514.0,177.9816,178.0727,177.5171,177.8086,10514.0
2020-11-19 10:10:00,195.2,195.48,195.07,195.2,10992.0,177.8086,178.0636,177.6902,177.8086,10992.0
2020-11-19 10:15:00,195.31,195.5,195.14,195.2,11225.0,177.9088,178.0818,177.7539,177.8086,11225.0
2020-11-19 10:20:00,195.1,195.3,194.94,195.06,15270.0,177.7175,177.8997,177.5717,177.6811,15270.0
2020-11-19 10:25:00,194.98,195.1,194.31,194.37,18262.0,177.6082,177.7175,176.9979,177.0525,18262.0
2020-11-19 10:30:00,194.41,194.53,194.15,194.39,5345.0,177.089,177.1983,176.8521,177.0707,5345.0
2020-11-19 10:35:00,194.43,194.9,194.33,194.9,10302.0,177.1072,177.5353,177.0161,177.5353,10302.0
2020-11-19 10:40:00,194.77,195.12,194.77,194.94,6138.0,177.4169,177.7357,177.4169,177.5717,6138.0
2020-11-19 10:45:00,195.15,195.6,195.1,195.41,9227.0,177.763,178.1729,177.7175,177.9999,9227.0
2020-11-19 10:50:00,195.45,195.56,195.04,195.17,5128.0,178.0363,178.1365,177.6628,177.7813,5128.0
2020-11-19 10:55:00,195.23,195.33,194.81,194.81,5166.0,177.8359,177.927,177.4533,177.4533,5166.0
2020-11-19 11:00:00,194.74,194.86,194.6,194.6,5720.0,177.3896,177.4989,177.262,177.262,5720.0
2020-11-19 11:05:00,194.64,195.07,194.64,195.07,6905.0,177.2985,177.6902,177.2985,177.6902,6905.0
2020-11-19 11:10:00,194.97,195.1,194.68,194.68,8848.0,177.5991,177.7175,177.3349,177.3349,8848.0
2020-11-19 11:15:00,194.75,195.0,194.75,194.99,5726.0,177.3987,177.6264,177.3987,177.6173,5726.0
2020-11-19 11:20:00,194.93,195.2,194.93,195.16,6594.0,177.5626,177.8086,177.5626,177.7721,6594.0
2020-11-19 11:25:00,195.09,195.18,195.0,195.05,5485.0,177.7084,177.7904,177.6264,177.6719,5485.0
2020-11-19 11:30:00,194.96,195.0,194.38,194.49,3980.0,177.59,177.6264,177.0616,177.1618,3980.0
2020-11-19 11:35:00,194.48,194.57,194.37,194.5,5088.0,177.1527,177.2347,177.0525,177.1709,5088.0
2020-11-19 11:40:00,194.57,194.85,194.49,194.8,3200.0,177.2347,177.4898,177.1618,177.4442,3200.0
2020-11-19 11:45:00,194.77,194.84,194.53,194.74,4665.0,177.4169,177.4807,177.1983,177.3896,4665.0
2020-11-19 11:50:00,194.77,194.77,194.48,194.51,3029.0,177.4169,177.4169,177.1527,177.1801,3029.0
2020-11-19 11:55:00,194.69,194.88,194.67,194.86,5584.0,177.344,177.5171,177.3258,177.4989,5584.0
2020-11-19 12:00:00,194.85,194.85,194.62,194.67,2889.0,177.4898,177.4898,177.2803,177.3258,2889.0
2020-11-19 12:05:00,194.7,195.04,194.69,194.96,8611.0,177.3531,177.6628,177.344,177.59,8611.0
2020-11-19 12:10:00,194.9,195.28,194.78,194.89,7845.0,177.5353,177.8814,177.426,177.5262,7845.0
2020-11-19 12:15:00,194.75,194.78,194.36,194.36,3424.0,177.3987,177.426,177.0434,177.0434,3424.0
2020-11-19 12:20:00,194.47,194.58,194.24,194.24,5950.0,177.1436,177.2438,176.9341,176.9341,5950.0
2020-11-19 12:25:00,194.2,194.47,194.13,194.38,3863.0,176.8977,177.1436,176.8339,177.0616,3863.0
2020-11-19 12:30:00,194.38,194.64,194.34,194.55,3478.0,177.0616,177.2985,177.0252,177.2165,3478.0
2020-11-19 12:35:00,194.55,194.77,194.39,194.77,2645.0,177.2165,177.4169,177.0707,177.4169,2645.0
2020-11-19 12:40:00,194.81,194.81,194.36,194.37,3700.0,177.4533,177.4533,177.0434,177.0525,3700.0
2020-11-19 12:45:00,194.43,194.43,194.07,194.21,4001.0,177.1072,177.1072,176.7793,176.9068,4001.0
2020-11-19 12:50:00,194.18,194.21,194.04,194.15,3734.0,176.8795,176.9068,176.7519,176.8521,3734.0
2020-11-19 12:55:00,194.18,194.61,194.01,194.59,18099.0,176.8795,177.2711,176.7246,177.2529,18099.0
2020-11-19 13:00:00,194.68,195.03,194.68,195.0,7193.0,177.3349,177.6537,177.3349,177.6264,7193.0
2020-11-19 13:05:00,195.04,195.05,194.65,194.84,5880.0,177.6628,177.6719,177.3076,177.4807,5880.0
2020-11-19 13:10:00,194.9,195.04,194.85,194.94,8784.0,177.5353,177.6628,177.4898,177.5717,8784.0
2020-11-19 13:15:00,194.98,195.23,194.88,194.96,6952.0,177.6082,177.8359,177.5171,177.59,6952.0
2020-11-19 13:20:00,194.95,195.09,194.88,195.05,8858.0,177.5809,177.7084,177.5171,177.6719,8858.0
2020-11-19 13:25:00,195.01,195.41,194.92,194.92,7909.0,177.6355,177.9999,177.5535,177.5535,7909.0
2020-11-19 13:30:00,194.91,194.91,194.74,194.9,3558.0,177.5444,177.5444,177.3896,177.5353,3558.0
2020-11-19 13:35:00,194.9,195.04,194.78,194.95,4258.0,177.5353,177.6628,177.426,177.5809,4258.0
2020-11-19 13:40:00,194.9,195.08,194.88,195.03,4324.0,177.5353,177.6993,177.5171,177.6537,4324.0
2020-11-19 13:45:00,195.12,195.21,194.95,194.96,7420.0,177.7357,177.8177,177.5809,177.59,7420.0
2020-11-19 13:50:00,194.96,195.04,194.77,194.95,7439.0,177.59,177.6628,177.4169,177.5809,7439.0
2020-11-19 13:55:00,194.97,195.05,194.88,194.96,6866.0,177.5991,177.6719,177.5171,177.59,6866.0
2020-11-19 14:00:00,194.96,195.15,194.88,195.15,4849.0,177.59,177.763,177.5171,177.763,4849.0
2020-11-19 14:05:00,195.17,195.17,195.04,195.16,5480.0,177.7813,177.7813,177.6628,177.7721,5480.0
2020-11-19 14:10:00,195.12,195.37,195.11,195.33,3805.0,177.7357,177.9634,177.7266,177.927,3805.0
2020-11-19 14:15:00,195.4,195.46,194.95,194.96,7031.0,177.9908,178.0454,177.5809,177.59,7031.0
2020-11-19 14:20:00,194.98,195.12,194.97,195.08,5558.0,177.6082,177.7357,177.5991,177.6993,5558.0
2020-11-19 14:25:00,195.11,195.14,194.98,195.11,3884.0,177.7266,177.7539,177.6082,177.7266,3884.0
2020-11-19 14:30:00,195.07,195.34,194.98,195.23,9714.0,177.6902,177.9361,177.6082,177.8359,9714.0
2020-11-19 14:35:00,195.23,195.47,195.18,195.47,11082.0,177.8359,178.0545,177.7904,178.0545,11082.0
2020-11-19 14:40:00,195.48,195.97,195.43,195.94,5447.0,178.0636,178.51,178.0181,178.4826,5447.0
2020-11-19 14:45:00,195.98,196.19,195.93,195.93,5297.0,178.5191,178.7104,178.4735,178.4735,5297.0
2020-11-19 14:50:00,195.94,195.95,195.66,195.74,5177.0,178.4826,178.4918,178.2276,178.3005,5177.0
2020-11-19 14:55:00,195.74,196.01,195.71,195.95,4625.0,178.3005,178.5464,178.2731,178.4918,4625.0
2020-11-19 15:00:00,196.0,196.07,195.9,195.96,4232.0,178.5373,178.6011,178.4462,178.5009,4232.0
2020-11-19 15:05:00,196.02,196.03,195.69,195.78,7651.0,178.5555,178.5646,178.2549,178.3369,7651.0
2020-11-19 15:10:00,195.75,196.17,195.73,196.07,6737.0,178.3096,178.6922,178.2914,178.6011,6737.0
2020-11-19 15:15:00,196.17,196.17,195.65,195.7,4731.0,178.6922,178.6922,178.2185,178.264,4731.0
2020-11-19 15:20:00,195.76,195.98,195.73,195.87,7213.0,178.3187,178.5191,178.2914,178.4189,7213.0
2020-11-19 15:25:00,195.84,195.97,195.69,195.97,5006.0,178.3916,178.51,178.2549,178.51,5006.0
2020-11-19 15:30:00,196.03,196.33,196.02,196.33,15045.0,178.5646,178.8379,178.5555,178.8379,15045.0
2020-11-19 15:35:00,196.27,196.58,196.25,196.51,9917.0,178.7832,179.0656,178.765,179.0019,9917.0
2020-11-19 15:40:00,196.56,196.69,196.42,196.42,16634.0,179.0474,179.1658,178.9199,178.9199,16634.0
2020-11-19 15:45:00,196.38,196.41,196.02,196.03,7921.0,178.8834,178.9108,178.5555,178.5646,7921.0
2020-11-19 15:50:00,196.03,196.3,195.97,195.98,28999.0,178.5646,178.8106,178.51,178.5191,28999.0
2020-11-19 15:55:00,195.98,196.02,195.63,195.71,75454.0,178.5191,178.5555,178.2003,178.2731,75454.0
2020-11-20 09:30:00,195.43,196.06,195.17,195.8,48430.0,178.0181,178.592,177.7813,178.3551,48430.0
2020-11-20 09:35:00,195.71,196.35,195.54,195.77,7224.0,178.2731,178.8561,178.1183,178.3278,7224.0
2020-11-20 09:40:00,195.69,196.35,195.54,196.35,8419.0,178.2549,178.8561,178.1183,178.8561,8419.0
2020-11-20 09:45:00,196.35,196.88,195.37,195.37,26851.0,178.8561,179.3389,177.9634,177.9634,26851.0
2020-11-20 09:50:00,195.37,195.58,193.68,194.47,46520.0,177.9634,178.1547,176.424,177.1436,46520.0
2020-11-20 09:55:00,194.41,194.94,194.26,194.7,8948.0,177.089,177.5717,176.9523,177.3531,8948.0
2020-11-20 10:00:00,194.75,195.0,194.4,194.85,5930.0,177.3987,177.6264,177.0799,177.4898,5930.0
2020-11-20 10:05:00,194.84,195.0,194.26,195.0,5556.0,177.4807,177.6264,176.9523,177.6264,5556.0
2020-11-20 10:10:00,195.21,195.21,194.06,194.07,5031.0,177.8177,177.8177,176.7701,176.7793,5031.0
2020-11-20 10:15:00,194.04,194.26,193.67,193.67,7040.0,176.7519,176.9523,176.4149,176.4149,7040.0
2020-11-20 10:20:00,193.82,194.25,193.7,194.03,7158.0,176.5515,176.9432,176.4422,176.7428,7158.0
2020-11-20 10:25:00,194.13,194.5,193.9,194.14,7163.0,176.8339,177.1709,176.6244,176.843,7163.0
2020-11-20 10:30:00,194.19,194.39,192.75,192.75,19079.0,176.8886,177.0707,175.5769,175.5769,19079.0
2020-11-20 10:35:00,192.82,192.86,192.41,192.75,10510.0,175.6406,175.6771,175.2672,175.5769,10510.0
2020-11-20 10:40:00,192.74,192.87,192.63,192.81,8888.0,175.5678,175.6862,175.4676,175.6315,8888.0
2020-11-20 10:45:00,192.74,192.74,192.02,192.31,10530.0,175.5678,175.5678,174.9119,175.1761,10530.0
2020-11-20 10:50:00,192.41,192.92,192.4,192.73,10176.0,175.2672,175.7317,175.258,175.5586,10176.0
2020-11-20 10:55:00,192.71,192.98,192.71,192.94,7434.0,175.5404,175.7864,175.5404,175.7499,7434.0
2020-11-20 11:00:00,192.92,193.0,192.7,192.87,6023.0,175.7317,175.8046,175.5313,175.6862,6023.0
2020-11-20 11:05:00,193.12,193.59,193.12,193.25,4795.0,175.9139,176.342,175.9139,176.0323,4795.0
2020-11-20 11:10:00,193.21,193.25,192.84,192.86,9041.0,175.9959,176.0323,175.6588,175.6771,9041.0
2020-11-20 11:15:00,192.8,192.92,192.61,192.92,4200.0,175.6224,175.7317,175.4493,175.7317,4200.0
2020-11-20 11:20:00,193.0,193.0,192.62,192.69,10953.0,175.8046,175.8046,175.4584,175.5222,10953.0
2020-11-20 11:25:00,192.75,193.07,192.61,193.07,7338.0,175.5769,175.8684,175.4493,175.8684,7338.0
2020-11-20 11:30:00,193.11,193.16,192.97,193.02,3587.0,175.9048,175.9503,175.7773,175.8228,3587.0
2020-11-20 11:35:00,192.92,192.94,192.6,192.6,3267.0,175.7317,175.7499,175.4402,175.4402,3267.0
2020-11-20 11:40:00,192.6,192.7,192.11,192.24,6929.0,175.4402,175.5313,174.9939,175.1123,6929.0
2020-11-20 11:45:00,192.24,192.29,191.69,191.72,14054.0,175.1123,175.1578,174.6113,174.6386,14054.0
2020-11-20 11:50:00,191.62,192.03,191.61,192.02,5933.0,174.5475,174.921,174.5384,174.9119,5933.0
2020-11-20 11:55:00,192.12,192.22,191.98,191.98,5000.0,175.003,175.0941,174.8755,174.8755,5000.0
2020-11-20 12:00:00,191.93,192.18,191.92,192.09,6780.0,174.8299,175.0576,174.8208,174.9757,6780.0
2020-11-20 12:05:00,192.09,192.1,191.83,191.91,1860.0,174.9757,174.9848,174.7388,174.8117,1860.0
2020-11-20 12:10:00,191.86,192.0,191.85,191.89,5442.0,174.7662,174.8937,174.757,174.7935,5442.0
2020-11-20 12:15:00,191.89,191.9,191.67,191.69,4983.0,174.7935,174.8026,174.5931,174.6113,4983.0
2020-11-20 12:20:00,191.65,191.84,191.63,191.82,3511.0,174.5749,174.7479,174.5566,174.7297,3511.0
2020-11-20 12:25:00,191.75,192.08,191.7,191.72,9120.0,174.666,174.9666,174.6204,174.6386,9120.0
2020-11-20 12:30:00,191.9,192.07,191.86,192.05,6491.0,174.8026,174.9574,174.7662,174.9392,6491.0
2020-11-20 12:35:00,192.0,192.04,191.8,191.81,3046.0,174.8937,174.9301,174.7115,174.7206,3046.0
2020-11-20 12:40:00,191.87,192.06,191.74,192.06,7450.0,174.7753,174.9483,174.6568,174.9483,7450.0
2020-11-20 12:45:00,192.1,192.34,192.06,192.08,12444.0,174.9848,175.2034,174.9483,174.9666,12444.0
2020-11-20 12:50:00,192.12,192.15,191.91,191.92,4676.0,175.003,175.0303,174.8117,174.8208,4676.0
2020-11-20 12:55:00,191.87,192.08,191.83,192.03,3718.0,174.7753,174.9666,174.7388,174.921,3718.0
2020-11-20 13:00:00,192.03,192.22,192.0,192.22,7202.0,174.921,175.0941,174.8937,175.0941,7202.0
2020-11-20 13:05:00,192.26,192.26,191.82,191.83,4900.0,175.1305,175.1305,174.7297,174.7388,4900.0
2020-11-20 13:10:00,191.96,192.07,191.89,191.93,2762.0,174.8572,174.9574,174.7935,174.8299,2762.0
2020-11-20 13:15:00,191.87,192.13,191.85,192.09,4298.0,174.7753,175.0121,174.757,174.9757,4298.0
2020-11-20 13:20:00,192.1,192.18,192.02,192.18,2500.0,174.9848,175.0576,174.9119,175.0576,2500.0
2020-11-20 13:25:00,192.26,192.26,192.09,192.1,4114.0,175.1305,175.1305,174.9757,174.9848,4114.0
2020-11-20 13:30:00,192.17,192.46,192.16,192.35,4977.0,175.0485,175.3127,175.0394,175.2125,4977.0
2020-11-20 13:35:00,192.33,192.88,192.32,192.84,2458.0,175.1943,175.6953,175.1852,175.6588,2458.0
2020-11-20 13:40:00,192.9,192.99,192.82,192.93,4672.0,175.7135,175.7955,175.6406,175.7408,4672.0
2020-11-20 13:45:00,192.96,193.04,192.84,193.04,4802.0,175.7682,175.841,175.6588,175.841,4802.0
2020-11-20 13:50:00,193.09,193.13,192.87,192.87,2880.0,175.8866,175.923,175.6862,175.6862,2880.0
2020-11-20 13:55:00,192.76,192.83,192.69,192.8,3466.0,175.586,175.6497,175.5222,175.6224,3466.0
2020-11-20 14:00:00,192.84,192.94,192.8,192.8,5500.0,175.6588,175.7499,175.6224,175.6224,5500.0
2020-11-20 14:05:00,192.78,193.1,192.74,193.06,2824.0,175.6042,175.8957,175.5678,175.8592,2824.0
2020-11-20 14:10:00,193.02,193.42,192.98,193.04,6704.0,175.8228,176.1872,175.7864,175.841,6704.0
2020-11-20 14:15:00,193.04,193.04,192.78,192.96,4742.0,175.841,175.841,175.6042,175.7682,4742.0
2020-11-20 14:20:00,192.93,192.98,192.79,192.96,5059.0,175.7408,175.7864,175.6133,175.7682,5059.0
2020-11-20 14:25:00,192.91,192.98,192.84,192.98,3613.0,175.7226,175.7864,175.6588,175.7864,3613.0
2020-11-20 14:30:00,192.98,193.1,192.91,193.01,5937.0,175.7864,175.8957,175.7226,175.8137,5937.0
2020-11-20 14:35:00,193.0,193.21,192.9,192.9,5694.0,175.8046,175.9959,175.7135,175.7135,5694.0
2020-11-20 14:40:00,192.9,192.9,192.62,192.63,11438.0,175.7135,175.7135,175.4584,175.4676,11438.0
2020-11-20 14:45:00,192.57,192.78,192.57,192.62,9087.0,175.4129,175.6042,175.4129,175.4584,9087.0
2020-11-20 14:50:00,192.61,192.64,192.49,192.52,5882.0,175.4493,175.4767,175.34,175.3674,5882.0
2020-11-20 14:55:00,192.51,192.65,192.42,192.6,4741.0,175.3582,175.4858,175.2763,175.4402,4741.0
2020-11-20 15:00:00,192.65,192.74,192.42,192.52,5007.0,175.4858,175.5678,175.2763,175.3674,5007.0
2020-11-20 15:05:00,192.5,192.6,192.04,192.04,7865.0,175.3491,175.4402,174.9301,174.9301,7865.0
2020-11-20 15:10:00,192.04,192.14,191.76,191.81,8768.0,174.9301,175.0212,174.6751,174.7206,8768.0
2020-11-20 15:15:00,191.9,191.99,191.7,191.9,8806.0,174.8026,174.8846,174.6204,174.8026,8806.0
2020-11-20 15:20:00,191.9,192.47,191.9,192.2,8603.0,174.8026,175.3218,174.8026,175.0759,8603.0
2020-11-20 15:25:00,192.24,192.35,191.97,192.03,10252.0,175.1123,175.2125,174.8664,174.921,10252.0
2020-11-20 15:30:00,192.06,192.23,191.91,192.21,10581.0,174.9483,175.1032,174.8117,175.085,10581.0
2020-11-20 15:35:00,192.15,192.8,192.12,192.69,18137.0,175.0303,175.6224,175.003,175.5222,18137.0
2020-11-20 15:40:00,192.62,192.81,192.5,192.78,8868.0,175.4584,175.6315,175.3491,175.6042,8868.0
2020-11-20 15:45:00,192.79,193.02,192.64,192.67,21393.0,175.6133,175.8228,175.4767,175.504,21393.0
2020-11-20 15:50:00,192.64,192.64,191.75,192.04,49614.0,175.4767,175.4767,174.666,174.9301,49614.0
2020-11-20 15:55:00,192.1,192.16,191.49,191.5,106877.0,174.9848,175.0394,174.4291,174.4382,106877.0
2020-11-23 09:30:00,193.7,194.93,193.7,194.76,27493.0,176.4422,177.5626,176.4422,177.4078,27493.0
2020-11-23 09:35:00,194.77,194.96,194.12,194.37,10271.0,177.4169,177.59,176.8248,177.0525,10271.0
2020-11-23 09:40:00,194.75,194.8,194.03,194.05,9537.0,177.3987,177.4442,176.7428,176.761,9537.0
2020-11-23 09:45:00,194.16,195.02,194.15,194.96,19669.0,176.8612,177.6446,176.8521,177.59,19669.0
2020-11-23 09:50:00,195.0,195.37,194.9,195.14,46001.0,177.6264,177.9634,177.5353,177.7539,46001.0
2020-11-23 09:55:00,195.1,195.36,194.92,195.11,10259.0,177.7175,177.9543,177.5535,177.7266,10259.0
2020-11-23 10:00:00,195.19,195.37,194.86,195.32,10619.0,177.7995,177.9634,177.4989,177.9179,10619.0
2020-11-23 10:05:00,195.44,195.9,195.0,195.74,17488.0,178.0272,178.4462,177.6264,178.3005,17488.0
2020-11-23 10:10:00,195.64,195.82,195.22,195.22,10241.0,178.2094,178.3733,177.8268,177.8268,10241.0
2020-11-23 10:15:00,195.22,195.35,194.78,194.89,13095.0,177.8268,177.9452,177.426,177.5262,13095.0
2020-11-23 10:20:00,194.83,195.55,194.83,195.3,11798.0,177.4715,178.1274,177.4715,177.8997,11798.0
2020-11-23 10:25:00,195.23,195.25,194.8,194.89,8811.0,177.8359,177.8541,177.4442,177.5262,8811.0
2020-11-23 10:30:00,194.87,195.44,194.77,195.43,4198.0,177.508,178.0272,177.4169,178.0181,4198.0
2020-11-23 10:35:00,195.39,195.95,195.39,195.82,6904.0,177.9816,178.4918,177.9816,178.3733,6904.0
2020-11-23 10:40:00,195.9,195.95,195.59,195.63,6042.0,178.4462,178.4918,178.1638,178.2003,6042.0
2020-11-23 10:45:00,195.52,195.7,195.32,195.38,11956.0,178.1001,178.264,177.9179,177.9725,11956.0
2020-11-23 10:50:00,195.46,195.76,195.39,195.49,8636.0,178.0454,178.3187,177.9816,178.0727,8636.0
2020-11-23 10:55:00,195.41,195.41,195.18,195.2,4650.0,177.9999,177.9999,177.7904,177.8086,4650.0
2020-11-23 11:00:00,195.3,195.62,195.06,195.25,5811.0,177.8997,178.1912,177.6811,177.8541,5811.0
2020-11-23 11:05:00,195.3,195.69,195.15,195.25,5910.0,177.8997,178.2549,177.763,177.8541,5910.0
2020-11-23 11:10:00,195.25,195.35,195.11,195.12,12834.0,177.8541,177.9452,177.7266,177.7357,12834.0
2020-11-23 11:15:00,195.02,195.27,194.93,195.03,6050.0,177.6446,177.8723,177.5626,177.6537,6050.0
2020-11-23 11:20:00,194.97,195.13,194.84,195.03,4090.0,177.5991,177.7448,177.4807,177.6537,4090.0
2020-11-23 11:25:00,194.99,195.11,194.86,195.06,4271.0,177.6173,177.7266,177.4989,177.6811,4271.0
2020-11-23 11:30:00,195.0,195.0,194.2,194.34,25113.0,177.6264,177.6264,176.8977,177.0252,25113.0
2020-11-23 11:35:00,194.16,194.55,194.15,194.32,3439.0,176.8612,177.2165,176.8521,177.007,3439.0
2020-11-23 11:40:00,194.31,194.82,194.22,194.55,6350.0,176.9979,177.4624,176.9159,177.2165,6350.0
2020-11-23 11:45:00,194.52,194.76,194.42,194.69,2512.0,177.1892,177.4078,177.0981,177.344,2512.0
2020-11-23 11:50:00,194.82,194.98,194.64,194.72,3116.0,177.4624,177.6082,177.2985,177.3713,3116.0
2020-11-23 11:55:00,194.63,195.1,194.57,194.81,5456.0,177.2894,177.7175,177.2347,177.4533,5456.0
2020-11-23 12:00:00,194.81,194.81,194.48,194.56,3874.0,177.4533,177.4533,177.1527,177.2256,3874.0
2020-11-23 12:05:00,194.57,194.7,194.44,194.59,2796.0,177.2347,177.3531,177.1163,177.2529,2796.0
2020-11-23 12:10:00,194.69,194.69,194.21,194.3,3996.0,177.344,177.344,176.9068,176.9888,3996.0
2020-11-23 12:15:00,194.26,194.51,194.15,194.36,7531.0,176.9523,177.1801,176.8521,177.0434,7531.0
2020-11-23 12:20:00,194.31,194.52,194.17,194.52,4542.0,176.9979,177.1892,176.8703,177.1892,4542.0
2020-11-23 12:25:00,194.41,194.63,194.09,194.09,6422.0,177.089,177.2894,176.7975,176.7975,6422.0
2020-11-23 12:30:00,194.2,194.25,194.01,194.05,1849.0,176.8977,176.9432,176.7246,176.761,1849.0
2020-11-23 12:35:00,194.12,194.13,193.85,193.85,3090.0,176.8248,176.8339,176.5789,176.5789,3090.0
2020-11-23 12:40:00,193.94,194.28,193.87,194.28,2530.0,176.6608,176.9705,176.5971,176.9705,2530.0
2020-11-23 12:45:00,194.22,194.52,194.21,194.45,2537.0,176.9159,177.1892,176.9068,177.1254,2537.0
2020-11-23 12:50:00,194.47,194.47,194.21,194.43,3925.0,177.1436,177.1436,176.9068,177.1072,3925.0
2020-11-23 12:55:00,194.43,194.75,194.43,194.57,3801.0,177.1072,177.3987,177.1072,177.2347,3801.0
2020-11-23 13:00:00,194.53,194.64,194.45,194.46,6264.0,177.1983,177.2985,177.1254,177.1345,6264.0
2020-11-23 13:05:00,194.48,194.55,194.33,194.54,1500.0,177.1527,177.2165,177.0161,177.2074,1500.0
2020-11-23 13:10:00,194.52,194.64,194.5,194.52,5266.0,177.1892,177.2985,177.1709,177.1892,5266.0
2020-11-23 13:15:00,194.61,194.64,194.47,194.47,2197.0,177.2711,177.2985,177.1436,177.1436,2197.0
2020-11-23 13:20:00,194.47,194.48,194.33,194.4,3281.0,177.1436,177.1527,177.0161,177.0799,3281.0
2020-11-23 13:25:00,194.45,194.59,194.2,194.28,4865.0,177.1254,177.2529,176.8977,176.9705,4865.0
2020-11-23 13:30:00,194.2,194.38,194.15,194.33,3277.0,176.8977,177.0616,176.8521,177.0161,3277.0
2020-11-23 13:35:00,194.32,194.32,194.14,194.16,3264.0,177.007,177.007,176.843,176.8612,3264.0
2020-11-23 13:40:00,194.17,194.21,194.04,194.04,2630.0,176.8703,176.9068,176.7519,176.7519,2630.0
2020-11-23 13:45:00,194.04,194.26,194.02,194.08,3506.0,176.7519,176.9523,176.7337,176.7884,3506.0
2020-11-23 13:50:00,194.05,194.39,194.05,194.39,3023.0,176.761,177.0707,176.761,177.0707,3023.0
2020-11-23 13:55:00,194.38,194.45,194.09,194.45,8655.0,177.0616,177.1254,176.7975,177.1254,8655.0
2020-11-23 14:00:00,194.4,194.5,194.29,194.32,5080.0,177.0799,177.1709,176.9797,177.007,5080.0
2020-11-23 14:05:00,194.4,194.41,194.19,194.19,2821.0,177.0799,177.089,176.8886,176.8886,2821.0
2020-11-23 14:10:00,194.22,194.22,194.0,194.06,1900.0,176.9159,176.9159,176.7155,176.7701,1900.0
2020-11-23 14:15:00,194.06,194.23,194.06,194.16,3693.0,176.7701,176.925,176.7701,176.8612,3693.0
2020-11-23 14:20:00,194.36,194.46,194.27,194.44,3886.0,177.0434,177.1345,176.9614,177.1163,3886.0
2020-11-23 14:25:00,194.44,194.44,194.19,194.22,3224.0,177.1163,177.1163,176.8886,176.9159,3224.0
2020-11-23 14:30:00,194.28,194.41,194.19,194.26,3729.0,176.9705,177.089,176.8886,176.9523,3729.0
2020-11-23 14:35:00,194.29,194.29,193.83,193.83,6984.0,176.9797,176.9797,176.5606,176.5606,6984.0
2020-11-23 14:40:00,193.84,194.11,193.84,194.08,2572.0,176.5697,176.8157,176.5697,176.7884,2572.0
2020-11-23 14:45:00,194.12,194.21,194.03,194.03,3802.0,176.8248,176.9068,176.7428,176.7428,3802.0
2020-11-23 14:50:00,194.04,194.24,193.89,194.16,22152.0,176.7519,176.9341,176.6153,176.8612,22152.0
2020-11-23 14:55:00,194.1,194.78,194.0,194.6,4702.0,176.8066,177.426,176.7155,177.262,4702.0
2020-11-23 15:00:00,194.67,195.0,194.48,195.0,6369.0,177.3258,177.6264,177.1527,177.6264,6369.0
2020-11-23 15:05:00,195.0,195.12,194.88,194.88,6456.0,177.6264,177.7357,177.5171,177.5171,6456.0
2020-11-23 15:10:00,194.89,194.96,194.5,194.68,10039.0,177.5262,177.59,177.1709,177.3349,10039.0
2020-11-23 15:15:00,194.75,194.88,194.71,194.84,8352.0,177.3987,177.5171,177.3622,177.4807,8352.0
2020-11-23 15:20:00,194.79,194.86,194.62,194.79,6761.0,177.4351,177.4989,177.2803,177.4351,6761.0
2020-11-23 15:25:00,194.76,194.97,194.59,194.97,5033.0,177.4078,177.5991,177.2529,177.5991,5033.0
2020-11-23 15:30:00,194.87,195.04,194.7,194.78,8901.0,177.508,177.6628,177.3531,177.426,8901.0
2020-11-23 15:35:00,194.81,194.91,194.53,194.63,7939.0,177.4533,177.5444,177.1983,177.2894,7939.0
2020-11-23 15:40:00,194.6,194.85,194.6,194.7,16998.0,177.262,177.4898,177.262,177.3531,16998.0
2020-11-23 15:45:00,194.68,194.73,194.3,194.39,18910.0,177.3349,177.3805,176.9888,177.0707,18910.0
2020-11-23 15:50:00,194.47,194.48,194.18,194.18,33689.0,177.1436,177.1527,176.8795,176.8795,33689.0
2020-11-23 15:55:00,194.18,194.18,193.48,194.1,73901.0,176.8795,176.8795,176.2418,176.8066,73901.0
2020-11-24 09:30:00,196.8,197.32,196.5,196.5,21790.0,179.266,179.7397,178.9928,178.9928,21790.0
2020-11-24 09:35:00,196.93,197.36,196.6,196.86,18321.0,179.3844,179.7761,179.0838,179.3207,18321.0
2020-11-24 09:40:00,196.75,197.1,196.57,196.86,8001.0,179.2205,179.5393,179.0565,179.3207,8001.0
2020-11-24 09:45:00,196.9,197.18,196.53,196.55,14938.0,179.3571,179.6122,179.0201,179.0383,14938.0
2020-11-24 09:50:00,196.56,196.89,196.15,196.86,14940.0,179.0474,179.348,178.6739,179.3207,14940.0
2020-11-24 09:55:00,196.74,197.11,196.48,196.92,9446.0,179.2114,179.5484,178.9745,179.3753,9446.0
2020-11-24 10:00:00,196.73,197.13,196.73,197.0,9950.0,179.2023,179.5666,179.2023,179.4482,9950.0
2020-11-24 10:05:00,196.91,197.05,196.65,196.91,5692.0,179.3662,179.4938,179.1294,179.3662,5692.0
2020-11-24 10:10:00,196.87,197.0,196.48,196.62,7440.0,179.3298,179.4482,178.9745,179.1021,7440.0
2020-11-24 10:15:00,196.73,196.94,196.64,196.88,8259.0,179.2023,179.3936,179.1203,179.3389,8259.0
2020-11-24 10:20:00,196.92,197.04,196.57,196.8,9500.0,179.3753,179.4846,179.0565,179.266,9500.0
2020-11-24 10:25:00,196.81,196.95,196.64,196.84,8481.0,179.2751,179.4027,179.1203,179.3025,8481.0
2020-11-24 10:30:00,196.81,196.82,196.5,196.58,6248.0,179.2751,179.2842,178.9928,179.0656,6248.0
2020-11-24 10:35:00,196.6,196.73,196.08,196.08,5361.0,179.0838,179.2023,178.6102,178.6102,5361.0
2020-11-24 10:40:00,196.08,196.62,196.08,196.38,8550.0,178.6102,179.1021,178.6102,178.8834,8550.0
2020-11-24 10:45:00,196.46,196.59,196.39,196.53,4595.0,178.9563,179.0747,178.8926,179.0201,4595.0
2020-11-24 10:50:00,196.49,196.49,196.12,196.15,8035.0,178.9836,178.9836,178.6466,178.6739,8035.0
2020-11-24 10:55:00,196.14,196.2,195.47,195.49,6371.0,178.6648,178.7195,178.0545,178.0727,6371.0
2020-11-24 11:00:00,195.51,195.69,195.45,195.61,7749.0,178.091,178.2549,178.0363,178.182,7749.0
2020-11-24 11:05:00,195.62,195.99,195.42,195.98,6697.0,178.1912,178.5282,178.009,178.5191,6697.0
2020-11-24 11:10:00,195.93,196.15,195.84,196.13,7658.0,178.4735,178.6739,178.3916,178.6557,7658.0
2020-11-24 11:15:00,196.04,196.13,195.92,196.04,7459.0,178.5737,178.6557,178.4644,178.5737,7459.0
2020-11-24 11:20:00,195.99,196.21,195.96,196.21,6142.0,178.5282,178.7286,178.5009,178.7286,6142.0
2020-11-24 11:25:00,196.21,196.4,195.96,196.11,12356.0,178.7286,178.9017,178.5009,178.6375,12356.0
2020-11-24 11:30:00,196.24,196.69,196.14,196.64,7123.0,178.7559,179.1658,178.6648,179.1203,7123.0
2020-11-24 11:35:00,196.57,196.69,196.51,196.52,4367.0,179.0565,179.1658,179.0019,179.011,4367.0
2020-11-24 11:40:00,196.39,196.58,196.27,196.5,3236.0,178.8926,179.0656,178.7832,178.9928,3236.0
2020-11-24 11:45:00,196.58,197.0,196.58,196.89,5841.0,179.0656,179.4482,179.0656,179.348,5841.0
2020-11-24 11:50:00,196.99,197.24,196.91,197.19,11454.0,179.4391,179.6668,179.3662,179.6213,11454.0
2020-11-24 11:55:00,197.21,197.32,197.03,197.03,12676.0,179.6395,179.7397,179.4755,179.4755,12676.0
2020-11-24 12:00:00,197.1,197.23,197.02,197.2,3017.0,179.5393,179.6577,179.4664,179.6304,3017.0
2020-11-24 12:05:00,197.26,197.28,197.15,197.2,4059.0,179.685,179.7033,179.5848,179.6304,4059.0
2020-11-24 12:10:00,197.25,197.29,197.03,197.23,5164.0,179.6759,179.7124,179.4755,179.6577,5164.0
2020-11-24 12:15:00,197.17,197.25,197.04,197.19,3129.0,179.6031,179.6759,179.4846,179.6213,3129.0
2020-11-24 12:20:00,197.2,197.2,196.64,196.64,4287.0,179.6304,179.6304,179.1203,179.1203,4287.0
2020-11-24 12:25:00,196.72,196.77,196.58,196.72,3524.0,179.1932,179.2387,179.0656,179.1932,3524.0
2020-11-24 12:30:00,196.72,197.03,196.72,196.97,5133.0,179.1932,179.4755,179.1932,179.4209,5133.0
2020-11-24 12:35:00,196.92,196.92,196.7,196.75,4721.0,179.3753,179.3753,179.1749,179.2205,4721.0
2020-11-24 12:40:00,196.75,196.81,196.71,196.78,2389.0,179.2205,179.2751,179.184,179.2478,2389.0
2020-11-24 12:45:00,196.8,196.9,196.58,196.58,5529.0,179.266,179.3571,179.0656,179.0656,5529.0
2020-11-24 12:50:00,196.61,196.78,196.59,196.78,4212.0,179.093,179.2478,179.0747,179.2478,4212.0
2020-11-24 12:55:00,196.78,196.87,196.77,196.79,3881.0,179.2478,179.3298,179.2387,179.2569,3881.0
2020-11-24 13:00:00,196.83,197.01,196.83,196.84,6866.0,179.2934,179.4573,179.2934,179.3025,6866.0
2020-11-24 13:05:00,196.87,196.91,196.77,196.83,7293.0,179.3298,179.3662,179.2387,179.2934,7293.0
2020-11-24 13:10:00,196.8,196.92,196.79,196.87,3244.0,179.266,179.3753,179.2569,179.3298,3244.0
2020-11-24 13:15:00,196.93,196.95,196.83,196.83,2511.0,179.3844,179.4027,179.2934,179.2934,2511.0
2020-11-24 13:20:00,196.84,196.87,196.76,196.81,9238.0,179.3025,179.3298,179.2296,179.2751,9238.0
2020-11-24 13:25:00,196.8,196.8,196.43,196.53,8969.0,179.266,179.266,178.929,179.0201,8969.0
2020-11-24 13:30:00,196.5,196.56,196.39,196.51,3677.0,178.9928,179.0474,178.8926,179.0019,3677.0
2020-11-24 13:35:00,196.49,196.5,196.3,196.31,3482.0,178.9836,178.9928,178.8106,178.8197,3482.0
2020-11-24 13:40:00,196.36,196.84,196.16,196.17,9151.0,178.8652,179.3025,178.683,178.6922,9151.0
2020-11-24 13:45:00,196.13,196.13,196.01,196.06,2882.0,178.6557,178.6557,178.5464,178.592,2882.0
2020-11-24 13:50:00,196.09,196.14,195.86,195.92,3421.0,178.6193,178.6648,178.4098,178.4644,3421.0
2020-11-24 13:55:00,195.92,196.04,195.84,195.89,4829.0,178.4644,178.5737,178.3916,178.4371,4829.0
2020-11-24 14:00:00,195.86,196.07,195.86,196.06,5759.0,178.4098,178.6011,178.4098,178.592,5759.0
2020-11-24 14:05:00,196.06,196.1,195.68,195.73,8145.0,178.592,178.6284,178.2458,178.2914,8145.0
2020-11-24 14:10:00,195.89,196.15,195.73,196.14,5380.0,178.4371,178.6739,178.2914,178.6648,5380.0
2020-11-24 14:15:00,196.18,196.2,196.0,196.11,5595.0,178.7013,178.7195,178.5373,178.6375,5595.0
2020-11-24 14:20:00,196.09,196.23,196.02,196.12,4159.0,178.6193,178.7468,178.5555,178.6466,4159.0
2020-11-24 14:25:00,196.13,196.15,195.98,196.04,3576.0,178.6557,178.6739,178.5191,178.5737,3576.0
2020-11-24 14:30:00,196.02,196.07,195.77,195.91,5495.0,178.5555,178.6011,178.3278,178.4553,5495.0
2020-11-24 14:35:00,195.93,196.25,195.88,196.25,5037.0,178.4735,178.765,178.428,178.765,5037.0
2020-11-24 14:40:00,196.25,196.48,196.11,196.48,4116.0,178.765,178.9745,178.6375,178.9745,4116.0
2020-11-24 14:45:00,196.44,196.44,196.05,196.06,4500.0,178.9381,178.9381,178.5828,178.592,4500.0
2020-11-24 14:50:00,196.03,196.23,196.03,196.23,4336.0,178.5646,178.7468,178.5646,178.7468,4336.0
2020-11-24 14:55:00,196.19,196.43,196.19,196.35,5928.0,178.7104,178.929,178.7104,178.8561,5928.0
2020-11-24 15:00:00,196.31,196.4,196.14,196.33,5058.0,178.8197,178.9017,178.6648,178.8379,5058.0
2020-11-24 15:05:00,196.4,196.49,196.37,196.4,4511.0,178.9017,178.9836,178.8743,178.9017,4511.0
2020-11-24 15:10:00,196.37,196.4,196.15,196.21,7100.0,178.8743,178.9017,178.6739,178.7286,7100.0
2020-11-24 15:15:00,196.15,196.23,195.97,196.07,4823.0,178.6739,178.7468,178.51,178.6011,4823.0
2020-11-24 15:20:00,196.21,196.3,196.15,196.24,8894.0,178.7286,178.8106,178.6739,178.7559,8894.0
2020-11-24 15:25:00,196.31,196.31,196.04,196.08,13322.0,178.8197,178.8197,178.5737,178.6102,13322.0
2020-11-24 15:30:00,196.08,196.09,195.7,195.81,10089.0,178.6102,178.6193,178.264,178.3642,10089.0
2020-11-24 15:35:00,195.78,195.85,195.62,195.7,12759.0,178.3369,178.4007,178.1912,178.264,12759.0
2020-11-24 15:40:00,195.69,195.69,195.45,195.45,14972.0,178.2549,178.2549,178.0363,178.0363,14972.0
2020-11-24 15:45:00,195.45,195.59,195.42,195.53,11286.0,178.0363,178.1638,178.009,178.1092,11286.0
2020-11-24 15:50:00,195.43,195.85,195.25,195.85,23779.0,178.0181,178.4007,177.8541,178.4007,23779.0
2020-11-24 15:55:00,195.81,196.0,195.61,195.83,40540.0,178.3642,178.5373,178.182,178.3824,40540.0
2020-11-25 09:30:00,195.5,195.88,195.0,195.0,17796.0,178.0818,178.428,177.6264,177.6264,17796.0
2020-11-25 09:35:00,195.11,195.19,194.41,194.99,6050.0,177.7266,177.7995,177.089,177.6173,6050.0
2020-11-25 09:40:00,194.81,195.15,194.28,194.91,5114.0,177.4533,177.763,176.9705,177.5444,5114.0
2020-11-25 09:45:00,194.99,194.99,194.45,194.5,5446.0,177.6173,177.6173,177.1254,177.1709,5446.0
2020-11-25 09:50:00,194.55,194.71,194.29,194.6,14022.0,177.2165,177.3622,176.9797,177.262,14022.0
2020-11-25 09:55:00,194.42,194.51,194.11,194.36,4678.0,177.0981,177.1801,176.8157,177.0434,4678.0
2020-11-25 10:00:00,194.5,194.51,193.87,194.18,13030.0,177.1709,177.1801,176.5971,176.8795,13030.0
2020-11-25 10:05:00,194.1,194.47,193.99,194.28,8986.0,176.8066,177.1436,176.7064,176.9705,8986.0
2020-11-25 10:10:00,194.27,194.64,194.18,194.61,10915.0,176.9614,177.2985,176.8795,177.2711,10915.0
2020-11-25 10:15:00,194.5,194.67,194.23,194.45,13786.0,177.1709,177.3258,176.925,177.1254,13786.0
2020-11-25 10:20:00,194.44,194.7,194.3,194.55,7881.0,177.1163,177.3531,176.9888,177.2165,7881.0
2020-11-25 10:25:00,194.56,194.57,194.21,194.44,4007.0,177.2256,177.2347,176.9068,177.1163,4007.0
2020-11-25 10:30:00,194.49,194.57,194.41,194.46,4339.0,177.1618,177.2347,177.089,177.1345,4339.0
2020-11-25 10:35:00,194.48,194.57,193.9,193.9,14604.0,177.1527,177.2347,176.6244,176.6244,14604.0
2020-11-25 10:40:00,193.9,194.31,193.74,193.87,13401.0,176.6244,176.9979,176.4787,176.5971,13401.0
2020-11-25 10:45:00,193.96,194.15,193.68,193.75,4045.0,176.6791,176.8521,176.424,176.4878,4045.0
2020-11-25 10:50:00,193.77,194.15,193.77,194.1,4831.0,176.506,176.8521,176.506,176.8066,4831.0
2020-11-25 10:55:00,194.16,194.24,193.99,194.02,9300.0,176.8612,176.9341,176.7064,176.7337,9300.0
2020-11-25 11:00:00,194.07,194.31,194.03,194.31,4882.0,176.7793,176.9979,176.7428,176.9979,4882.0
2020-11-25 11:05:00,194.28,194.38,194.11,194.27,3848.0,176.9705,177.0616,176.8157,176.9614,3848.0
2020-11-25 11:10:00,194.31,194.5,194.3,194.31,10298.0,176.9979,177.1709,176.9888,176.9979,10298.0
2020-11-25 11:15:00,194.42,194.44,194.04,194.29,2621.0,177.0981,177.1163,176.7519,176.9797,2621.0
2020-11-25 11:20:00,194.32,194.34,194.08,194.12,5676.0,177.007,177.0252,176.7884,176.8248,5676.0
2020-11-25 11:25:00,194.11,194.11,193.97,193.97,3481.0,176.8157,176.8157,176.6882,176.6882,3481.0
2020-11-25 11:30:00,194.06,194.33,194.06,194.15,2618.0,176.7701,177.0161,176.7701,176.8521,2618.0
2020-11-25 11:35:00,194.13,194.7,194.13,194.7,8517.0,176.8339,177.3531,176.8339,177.3531,8517.0
2020-11-25 11:40:00,194.72,194.83,194.39,194.39,2689.0,177.3713,177.4715,177.0707,177.0707,2689.0
2020-11-25 11:45:00,194.33,194.55,194.27,194.5,4220.0,177.0161,177.2165,176.9614,177.1709,4220.0
2020-11-25 11:50:00,194.5,194.61,194.4,194.5,5826.0,177.1709,177.2711,177.0799,177.1709,5826.0
2020-11-25 11:55:00,194.5,194.66,194.45,194.64,6121.0,177.1709,177.3167,177.1254,177.2985,6121.0
2020-11-25 12:00:00,194.73,194.75,194.49,194.64,2446.0,177.3805,177.3987,177.1618,177.2985,2446.0
2020-11-25 12:05:00,194.69,194.78,194.54,194.75,5962.0,177.344,177.426,177.2074,177.3987,5962.0
2020-11-25 12:10:00,194.75,195.18,194.75,194.85,5623.0,177.3987,177.7904,177.3987,177.4898,5623.0
2020-11-25 12:15:00,194.8,195.02,194.8,194.94,4479.0,177.4442,177.6446,177.4442,177.5717,4479.0
2020-11-25 12:20:00,194.89,194.89,194.7,194.72,2903.0,177.5262,177.5262,177.3531,177.3713,2903.0
2020-11-25 12:25:00,194.76,194.77,194.43,194.43,3728.0,177.4078,177.4169,177.1072,177.1072,3728.0
2020-11-25 12:30:00,194.51,194.65,194.39,194.39,2632.0,177.1801,177.3076,177.0707,177.0707,2632.0
2020-11-25 12:35:00,194.45,194.63,194.35,194.63,3549.0,177.1254,177.2894,177.0343,177.2894,3549.0
2020-11-25 12:40:00,194.65,194.9,194.61,194.86,2200.0,177.3076,177.5353,177.2711,177.4989,2200.0
2020-11-25 12:45:00,194.82,194.95,194.71,194.78,6253.0,177.4624,177.5809,177.3622,177.426,6253.0
2020-11-25 12:50:00,194.79,194.83,194.69,194.74,2161.0,177.4351,177.4715,177.344,177.3896,2161.0
2020-11-25 12:55:00,194.7,194.78,194.59,194.59,4325.0,177.3531,177.426,177.2529,177.2529,4325.0
2020-11-25 13:00:00,194.58,194.64,194.45,194.45,2766.0,177.2438,177.2985,177.1254,177.1254,2766.0
2020-11-25 13:05:00,194.44,194.6,194.4,194.4,2417.0,177.1163,177.262,177.0799,177.0799,2417.0
2020-11-25 13:10:00,194.39,194.55,194.36,194.52,4146.0,177.0707,177.2165,177.0434,177.1892,4146.0
2020-11-25 13:15:00,194.42,194.6,194.42,194.44,3100.0,177.0981,177.262,177.0981,177.1163,3100.0
2020-11-25 13:20:00,194.42,194.99,194.42,194.99,29143.0,177.0981,177.6173,177.0981,177.6173,29143.0
2020-11-25 13:25:00,194.94,195.05,194.73,194.74,5000.0,177.5717,177.6719,177.3805,177.3896,5000.0
2020-11-25 13:30:00,194.77,194.93,194.73,194.84,4699.0,177.4169,177.5626,177.3805,177.4807,4699.0
2020-11-25 13:35:00,194.84,194.96,194.75,194.75,5722.0,177.4807,177.59,177.3987,177.3987,5722.0
2020-11-25 13:40:00,194.72,194.72,194.56,194.67,3323.0,177.3713,177.3713,177.2256,177.3258,3323.0
2020-11-25 13:45:00,194.68,194.95,194.65,194.95,2780.0,177.3349,177.5809,177.3076,177.5809,2780.0
2020-11-25 13:50:00,194.89,195.19,194.84,195.17,9455.0,177.5262,177.7995,177.4807,177.7813,9455.0
2020-11-25 13:55:00,195.11,195.45,195.1,195.37,6090.0,177.7266,178.0363,177.7175,177.9634,6090.0
2020-11-25 14:00:00,195.31,195.31,194.96,195.05,5150.0,177.9088,177.9088,177.59,177.6719,5150.0
2020-11-25 14:05:00,195.05,195.18,194.91,195.01,10098.0,177.6719,177.7904,177.5444,177.6355,10098.0
2020-11-25 14:10:00,195.01,195.01,194.6,194.65,3091.0,177.6355,177.6355,177.262,177.3076,3091.0
2020-11-25 14:15:00,194.7,194.79,194.66,194.73,3100.0,177.3531,177.4351,177.3167,177.3805,3100.0
2020-11-25 14:20:00,194.67,194.81,194.56,194.72,3232.0,177.3258,177.4533,177.2256,177.3713,3232.0
2020-11-25 14:25:00,194.72,194.9,194.72,194.82,3157.0,177.3713,177.5353,177.3713,177.4624,3157.0
2020-11-25 14:30:00,194.83,194.99,194.77,194.77,3026.0,177.4715,177.6173,177.4169,177.4169,3026.0
2020-11-25 14:35:00,194.68,194.83,194.68,194.81,4132.0,177.3349,177.4715,177.3349,177.4533,4132.0
2020-11-25 14:40:00,194.85,194.97,194.82,194.89,3000.0,177.4898,177.5991,177.4624,177.5262,3000.0
2020-11-25 14:45:00,194.91,195.01,194.91,194.96,6657.0,177.5444,177.6355,177.5444,177.59,6657.0
2020-11-25 14:50:00,194.94,194.97,194.81,194.95,3667.0,177.5717,177.5991,177.4533,177.5809,3667.0
2020-11-25 14:55:00,195.0,195.04,194.87,194.91,4800.0,177.6264,177.6628,177.508,177.5444,4800.0
2020-11-25 15:00:00,194.91,194.94,194.81,194.89,4999.0,177.5444,177.5717,177.4533,177.5262,4999.0
2020-11-25 15:05:00,194.92,195.01,194.87,194.94,8130.0,177.5535,177.6355,177.508,177.5717,8130.0
2020-11-25 15:10:00,194.98,195.09,194.9,195.04,11083.0,177.6082,177.7084,177.5353,177.6628,11083.0
2020-11-25 15:15:00,195.04,195.07,194.84,194.97,7200.0,177.6628,177.6902,177.4807,177.5991,7200.0
2020-11-25 15:20:00,194.96,195.02,194.82,194.91,5702.0,177.59,177.6446,177.4624,177.5444,5702.0
2020-11-25 15:25:00,194.91,195.09,194.91,194.96,9706.0,177.5444,177.7084,177.5444,177.59,9706.0
2020-11-25 15:30:00,194.96,195.06,194.92,194.97,7939.0,177.59,177.6811,177.5535,177.5991,7939.0
2020-11-25 15:35:00,194.92,194.96,194.68,194.68,7406.0,177.5535,177.59,177.3349,177.3349,7406.0
2020-11-25 15:40:00,194.71,194.96,194.71,194.91,7409.0,177.3622,177.59,177.3622,177.5444,7409.0
2020-11-25 15:45:00,194.91,194.96,194.67,194.79,12132.0,177.5444,177.59,177.3258,177.4351,12132.0
2020-11-25 15:50:00,194.7,194.75,194.37,194.59,21664.0,177.3531,177.3987,177.0525,177.2529,21664.0
2020-11-25 15:55:00,194.62,195.21,194.53,194.98,34034.0,177.2803,177.8177,177.1983,177.6082,34034.0
2020-11-27 09:30:00,194.67,195.0,193.75,194.25,22945.0,177.3258,177.6264,176.4878,176.9432,22945.0
2020-11-27 09:35:00,194.42,195.29,193.99,195.13,6906.0,177.0981,177.8906,176.7064,177.7448,6906.0
2020-11-27 09:40:00,195.22,195.42,194.77,194.78,5549.0,177.8268,178.009,177.4169,177.426,5549.0
2020-11-27 09:45:00,194.98,195.07,194.58,194.63,6362.0,177.6082,177.6902,177.2438,177.2894,6362.0
2020-11-27 09:50:00,194.61,194.78,194.25,194.25,5054.0,177.2711,177.426,176.9432,176.9432,5054.0
2020-11-27 09:55:00,194.26,194.26,193.92,194.05,3100.0,176.9523,176.9523,176.6426,176.761,3100.0
2020-11-27 10:00:00,194.04,194.22,193.73,193.87,5594.0,176.7519,176.9159,176.4695,176.5971,5594.0
2020-11-27 10:05:00,193.87,193.87,193.12,193.25,6475.0,176.5971,176.5971,175.9139,176.0323,6475.0
2020-11-27 10:10:00,193.15,193.62,193.15,193.56,5167.0,175.9412,176.3693,175.9412,176.3147,5167.0
2020-11-27 10:15:00,193.49,193.49,193.0,193.0,1511.0,176.2509,176.2509,175.8046,175.8046,1511.0
2020-11-27 10:20:00,192.96,193.33,192.96,193.25,4401.0,175.7682,176.1052,175.7682,176.0323,4401.0
2020-11-27 10:25:00,193.31,193.72,193.06,193.72,8243.0,176.087,176.4604,175.8592,176.4604,8243.0
2020-11-27 10:30:00,193.61,193.61,193.12,193.12,2691.0,176.3602,176.3602,175.9139,175.9139,2691.0
2020-11-27 10:35:00,193.08,193.45,193.08,193.19,4697.0,175.8775,176.2145,175.8775,175.9777,4697.0
2020-11-27 10:40:00,193.29,193.34,193.06,193.1,6724.0,176.0687,176.1143,175.8592,175.8957,6724.0
2020-11-27 10:45:00,193.14,193.27,192.89,193.19,5820.0,175.9321,176.0505,175.7044,175.9777,5820.0
2020-11-27 10:50:00,193.26,193.27,192.96,192.96,6371.0,176.0414,176.0505,175.7682,175.7682,6371.0
2020-11-27 10:55:00,193.0,193.13,192.64,192.96,7945.0,175.8046,175.923,175.4767,175.7682,7945.0
2020-11-27 11:00:00,193.03,193.1,192.76,192.76,3065.0,175.8319,175.8957,175.586,175.586,3065.0
2020-11-27 11:05:00,192.76,193.11,192.65,192.77,2881.0,175.586,175.9048,175.4858,175.5951,2881.0
2020-11-27 11:10:00,192.61,192.81,192.55,192.61,8459.0,175.4493,175.6315,175.3947,175.4493,8459.0
2020-11-27 11:15:00,192.61,192.62,192.08,192.3,8032.0,175.4493,175.4584,174.9666,175.167,8032.0
2020-11-27 11:20:00,192.39,192.61,192.29,192.45,4500.0,175.2489,175.4493,175.1578,175.3036,4500.0
2020-11-27 11:25:00,192.53,192.6,192.37,192.4,3271.0,175.3765,175.4402,175.2307,175.258,3271.0
2020-11-27 11:30:00,192.38,193.09,192.37,192.6,4243.0,175.2398,175.8866,175.2307,175.4402,4243.0
2020-11-27 11:35:00,192.66,193.06,192.6,193.06,1800.0,175.4949,175.8592,175.4402,175.8592,1800.0
2020-11-27 11:40:00,193.29,193.48,193.21,193.47,2000.0,176.0687,176.2418,175.9959,176.2327,2000.0
2020-11-27 11:45:00,193.47,193.56,193.23,193.23,6843.0,176.2327,176.3147,176.0141,176.0141,6843.0
2020-11-27 11:50:00,193.27,193.27,192.99,193.06,2987.0,176.0505,176.0505,175.7955,175.8592,2987.0
2020-11-27 11:55:00,193.06,193.43,192.96,193.42,3212.0,175.8592,176.1963,175.7682,176.1872,3212.0
2020-11-27 12:00:00,193.4,193.4,193.19,193.2,2665.0,176.1689,176.1689,175.9777,175.9868,2665.0
2020-11-27 12:05:00,193.23,193.39,193.2,193.37,3475.0,176.0141,176.1598,175.9868,176.1416,3475.0
2020-11-27 12:10:00,193.37,193.39,193.31,193.39,2485.0,176.1416,176.1598,176.087,176.1598,2485.0
2020-11-27 12:15:00,193.6,193.79,193.6,193.66,4973.0,176.3511,176.5242,176.3511,176.4058,4973.0
2020-11-27 12:20:00,193.66,193.66,193.32,193.47,4991.0,176.4058,176.4058,176.0961,176.2327,4991.0
2020-11-27 12:25:00,193.49,193.56,193.48,193.5,2921.0,176.2509,176.3147,176.2418,176.26,2921.0
2020-11-27 12:30:00,193.59,193.68,193.5,193.51,4355.0,176.342,176.424,176.26,176.2691,4355.0
2020-11-27 12:35:00,193.56,193.78,193.55,193.68,5288.0,176.3147,176.5151,176.3056,176.424,5288.0
2020-11-27 12:40:00,193.72,193.86,193.62,193.86,7364.0,176.4604,176.588,176.3693,176.588,7364.0
2020-11-27 12:45:00,193.96,194.23,193.96,194.21,3403.0,176.6791,176.925,176.6791,176.9068,3403.0
2020-11-27 12:50:00,194.27,194.64,194.21,194.64,4155.0,176.9614,177.2985,176.9068,177.2985,4155.0
2020-11-27 12:55:00,194.63,194.69,194.1,194.54,13418.0,177.2894,177.344,176.8066,177.2074,13418.0
2020-11-30 09:30:00,193.51,194.28,193.34,193.82,22069.0,176.2691,176.9705,176.1143,176.5515,22069.0
2020-11-30 09:35:00,193.95,194.22,193.78,194.12,6407.0,176.6699,176.9159,176.5151,176.8248,6407.0
2020-11-30 09:40:00,193.9,194.28,193.88,194.21,8032.0,176.6244,176.9705,176.6062,176.9068,8032.0
2020-11-30 09:45:00,194.14,194.53,194.09,194.2,10152.0,176.843,177.1983,176.7975,176.8977,10152.0
2020-11-30 09:50:00,194.11,194.19,193.8,193.9,8206.0,176.8157,176.8886,176.5333,176.6244,8206.0
2020-11-30 09:55:00,194.0,194.0,193.3,193.81,8750.0,176.7155,176.7155,176.0779,176.5424,8750.0
2020-11-30 10:00:00,193.8,193.9,192.76,192.79,7794.0,176.5333,176.6244,175.586,175.6133,7794.0
2020-11-30 10:05:00,192.86,192.86,192.27,192.6,4868.0,175.6771,175.6771,175.1396,175.4402,4868.0
2020-11-30 10:10:00,192.6,192.72,192.49,192.56,5909.0,175.4402,175.5495,175.34,175.4038,5909.0
2020-11-30 10:15:00,192.5,192.81,192.41,192.7,3693.0,175.3491,175.6315,175.2672,175.5313,3693.0
2020-11-30 10:20:00,192.7,193.01,192.7,193.01,4419.0,175.5313,175.8137,175.5313,175.8137,4419.0
2020-11-30 10:25:00,192.96,192.96,192.43,192.53,6905.0,175.7682,175.7682,175.2854,175.3765,6905.0
2020-11-30 10:30:00,192.6,192.66,192.31,192.31,8296.0,175.4402,175.4949,175.1761,175.1761,8296.0
2020-11-30 10:35:00,192.18,192.36,191.54,191.54,7040.0,175.0576,175.2216,174.4747,174.4747,7040.0
2020-11-30 10:40:00,191.56,191.89,191.54,191.6,8230.0,174.4929,174.7935,174.4747,174.5293,8230.0
2020-11-30 10:45:00,191.65,192.0,191.65,191.79,4616.0,174.5749,174.8937,174.5749,174.7024,4616.0
2020-11-30 10:50:00,191.82,192.15,191.82,192.08,4353.0,174.7297,175.0303,174.7297,174.9666,4353.0
2020-11-30 10:55:00,192.13,192.32,192.01,192.26,3784.0,175.0121,175.1852,174.9028,175.1305,3784.0
2020-11-30 11:00:00,192.35,192.58,192.23,192.23,4520.0,175.2125,175.422,175.1032,175.1032,4520.0
2020-11-30 11:05:00,192.25,192.5,192.18,192.31,3782.0,175.1214,175.3491,175.0576,175.1761,3782.0
2020-11-30 11:10:00,192.5,192.59,192.2,192.2,6995.0,175.3491,175.4311,175.0759,175.0759,6995.0
2020-11-30 11:15:00,192.2,192.2,191.89,191.91,3546.0,175.0759,175.0759,174.7935,174.8117,3546.0
2020-11-30 11:20:00,192.01,192.13,191.92,191.92,3604.0,174.9028,175.0121,174.8208,174.8208,3604.0
2020-11-30 11:25:00,191.92,192.02,191.73,191.88,4463.0,174.8208,174.9119,174.6477,174.7844,4463.0
2020-11-30 11:30:00,191.9,191.97,191.42,191.42,4309.0,174.8026,174.8664,174.3654,174.3654,4309.0
2020-11-30 11:35:00,191.47,191.64,191.05,191.13,3063.0,174.4109,174.5658,174.0283,174.1012,3063.0
2020-11-30 11:40:00,191.04,191.21,190.8,191.04,4280.0,174.0192,174.1741,173.8006,174.0192,4280.0
2020-11-30 11:45:00,191.19,191.46,191.15,191.34,3467.0,174.1558,174.4018,174.1194,174.2925,3467.0
2020-11-30 11:50:00,191.28,191.49,191.06,191.06,5005.0,174.2378,174.4291,174.0374,174.0374,5005.0
2020-11-30 11:55:00,191.06,191.1,190.87,190.91,6300.0,174.0374,174.0739,173.8644,173.9008,6300.0
2020-11-30 12:00:00,190.86,191.02,190.84,191.0,3877.0,173.8553,174.001,173.837,173.9828,3877.0
2020-11-30 12:05:00,191.0,191.07,190.82,190.93,5176.0,173.9828,174.0465,173.8188,173.919,5176.0
2020-11-30 12:10:00,191.0,191.03,190.46,190.52,8077.0,173.9828,174.0101,173.4909,173.5455,8077.0
2020-11-30 12:15:00,190.53,190.85,190.44,190.85,3007.0,173.5547,173.8461,173.4727,173.8461,3007.0
2020-11-30 12:20:00,191.0,191.09,190.97,191.05,4289.0,173.9828,174.0648,173.9555,174.0283,4289.0
2020-11-30 12:25:00,190.99,191.12,190.96,191.0,4076.0,173.9737,174.0921,173.9463,173.9828,4076.0
2020-11-30 12:30:00,190.9,191.1,190.9,191.01,5693.0,173.8917,174.0739,173.8917,173.9919,5693.0
2020-11-30 12:35:00,191.04,191.04,190.83,190.9,2615.0,174.0192,174.0192,173.8279,173.8917,2615.0
2020-11-30 12:40:00,190.89,191.09,190.8,191.03,4893.0,173.8826,174.0648,173.8006,174.0101,4893.0
2020-11-30 12:45:00,191.04,191.04,190.94,190.94,2153.0,174.0192,174.0192,173.9281,173.9281,2153.0
2020-11-30 12:50:00,190.93,190.98,190.83,190.98,3843.0,173.919,173.9646,173.8279,173.9646,3843.0
2020-11-30 12:55:00,190.91,191.21,190.91,191.16,2847.0,173.9008,174.1741,173.9008,174.1285,2847.0
2020-11-30 13:00:00,191.15,191.18,190.95,191.11,2525.0,174.1194,174.1467,173.9372,174.083,2525.0
2020-11-30 13:05:00,191.11,191.11,190.95,191.0,4246.0,174.083,174.083,173.9372,173.9828,4246.0
2020-11-30 13:10:00,190.99,190.99,190.77,190.78,2459.0,173.9737,173.9737,173.7733,173.7824,2459.0
2020-11-30 13:15:00,190.78,190.8,190.69,190.8,3570.0,173.7824,173.8006,173.7004,173.8006,3570.0
2020-11-30 13:20:00,190.78,190.81,190.72,190.72,1878.0,173.7824,173.8097,173.7277,173.7277,1878.0
2020-11-30 13:25:00,190.75,190.76,190.21,190.25,3699.0,173.7551,173.7642,173.2632,173.2996,3699.0
2020-11-30 13:30:00,190.21,190.21,189.85,190.01,13526.0,173.2632,173.2632,172.9352,173.081,13526.0
2020-11-30 13:35:00,189.99,190.02,189.92,189.99,2961.0,173.0628,173.0901,172.999,173.0628,2961.0
2020-11-30 13:40:00,189.99,190.44,189.99,190.44,3906.0,173.0628,173.4727,173.0628,173.4727,3906.0
2020-11-30 13:45:00,190.53,190.54,190.32,190.45,6543.0,173.5547,173.5638,173.3634,173.4818,6543.0
2020-11-30 13:50:00,190.49,190.53,190.39,190.45,4181.0,173.5182,173.5547,173.4271,173.4818,4181.0
2020-11-30 13:55:00,190.35,190.47,190.34,190.35,4941.0,173.3907,173.5,173.3816,173.3907,4941.0
2020-11-30 14:00:00,190.35,190.35,189.94,190.0,5516.0,173.3907,173.3907,173.0172,173.0719,5516.0
2020-11-30 14:05:00,190.0,190.02,189.85,189.93,4813.0,173.0719,173.0901,172.9352,173.0081,4813.0
2020-11-30 14:10:00,189.92,190.0,189.85,190.0,4872.0,172.999,173.0719,172.9352,173.0719,4872.0
2020-11-30 14:15:00,190.06,190.24,190.06,190.2,4339.0,173.1265,173.2905,173.1265,173.2541,4339.0
2020-11-30 14:20:00,190.25,190.32,190.09,190.32,8676.0,173.2996,173.3634,173.1539,173.3634,8676.0
2020-11-30 14:25:00,190.28,190.48,190.26,190.39,9167.0,173.3269,173.5091,173.3087,173.4271,9167.0
2020-11-30 14:30:00,190.44,190.49,190.29,190.32,5075.0,173.4727,173.5182,173.336,173.3634,5075.0
2020-11-30 14:35:00,190.32,190.33,190.21,190.24,4993.0,173.3634,173.3725,173.2632,173.2905,4993.0
2020-11-30 14:40:00,190.24,190.24,190.08,190.18,8498.0,173.2905,173.2905,173.1447,173.2358,8498.0
2020-11-30 14:45:00,190.2,190.49,190.18,190.49,8065.0,173.2541,173.5182,173.2358,173.5182,8065.0
2020-11-30 14:50:00,190.49,190.81,190.47,190.62,7089.0,173.5182,173.8097,173.5,173.6366,7089.0
2020-11-30 14:55:00,190.62,191.56,190.6,191.5,8650.0,173.6366,174.4929,173.6184,174.4382,8650.0
2020-11-30 15:00:00,191.56,191.71,191.18,191.27,12441.0,174.4929,174.6295,174.1467,174.2287,12441.0
2020-11-30 15:05:00,191.25,191.55,191.18,191.36,12395.0,174.2105,174.4838,174.1467,174.3107,12395.0
2020-11-30 15:10:00,191.39,191.53,191.19,191.4,16923.0,174.338,174.4656,174.1558,174.3471,16923.0
2020-11-30 15:15:00,191.44,191.9,191.37,191.81,14555.0,174.3836,174.8026,174.3198,174.7206,14555.0
2020-11-30 15:20:00,191.77,192.0,191.69,191.97,15052.0,174.6842,174.8937,174.6113,174.8664,15052.0
2020-11-30 15:25:00,191.97,191.97,191.42,191.42,29064.0,174.8664,174.8664,174.3654,174.3654,29064.0
2020-11-30 15:30:00,191.41,191.56,191.3,191.49,30734.0,174.3562,174.4929,174.256,174.4291,30734.0
2020-11-30 15:35:00,191.46,191.99,191.38,191.96,28490.0,174.4018,174.8846,174.3289,174.8572,28490.0
2020-11-30 15:40:00,191.92,192.06,191.87,191.88,33650.0,174.8208,174.9483,174.7753,174.7844,33650.0
2020-11-30 15:45:00,191.95,191.96,191.17,191.25,20684.0,174.8481,174.8572,174.1376,174.2105,20684.0
2020-11-30 15:50:00,191.44,192.23,191.32,192.14,28417.0,174.3836,175.1032,174.2743,175.0212,28417.0
2020-11-30 15:55:00,192.13,192.13,191.56,192.07,61158.0,175.0121,175.0121,174.4929,174.9574,61158.0
2020-12-01 09:30:00,193.45,194.33,193.42,193.82,22208.0,176.2145,177.0161,176.1872,176.5515,22208.0
2020-12-01 09:35:00,193.71,194.43,193.59,194.15,8620.0,176.4513,177.1072,176.342,176.8521,8620.0
2020-12-01 09:40:00,193.95,194.45,193.91,194.45,3440.0,176.6699,177.1254,176.6335,177.1254,3440.0
2020-12-01 09:45:00,194.46,194.91,194.11,194.48,4753.0,177.1345,177.5444,176.8157,177.1527,4753.0
2020-12-01 09:50:00,194.27,194.98,194.27,194.98,7565.0,176.9614,177.6082,176.9614,177.6082,7565.0
2020-12-01 09:55:00,194.97,195.12,194.55,194.97,7347.0,177.5991,177.7357,177.2165,177.5991,7347.0
2020-12-01 10:00:00,194.91,194.96,194.58,194.81,7912.0,177.5444,177.59,177.2438,177.4533,7912.0
2020-12-01 10:05:00,194.8,194.84,194.15,194.15,7522.0,177.4442,177.4807,176.8521,176.8521,7522.0
2020-12-01 10:10:00,194.16,194.58,194.09,194.49,6308.0,176.8612,177.2438,176.7975,177.1618,6308.0
2020-12-01 10:15:00,194.53,194.71,194.37,194.56,21129.0,177.1983,177.3622,177.0525,177.2256,21129.0
2020-12-01 10:20:00,194.7,195.39,194.67,195.0,18464.0,177.3531,177.9816,177.3258,177.6264,18464.0
2020-12-01 10:25:00,194.97,195.31,194.96,195.07,14508.0,177.5991,177.9088,177.59,177.6902,14508.0
2020-12-01 10:30:00,195.07,195.23,194.77,194.77,17141.0,177.6902,177.8359,177.4169,177.4169,17141.0
2020-12-01 10:35:00,194.75,195.03,194.69,195.0,4989.0,177.3987,177.6537,177.344,177.6264,4989.0
2020-12-01 10:40:00,194.96,195.03,194.8,194.83,7769.0,177.59,177.6537,177.4442,177.4715,7769.0
2020-12-01 10:45:00,194.85,194.86,194.62,194.86,8047.0,177.4898,177.4989,177.2803,177.4989,8047.0
2020-12-01 10:50:00,194.89,194.89,194.54,194.66,3763.0,177.5262,177.5262,177.2074,177.3167,3763.0
2020-12-01 10:55:00,194.66,194.82,194.59,194.63,3973.0,177.3167,177.4624,177.2529,177.2894,3973.0
2020-12-01 11:00:00,194.79,194.91,194.68,194.82,5845.0,177.4351,177.5444,177.3349,177.4624,5845.0
2020-12-01 11:05:00,194.99,195.45,194.83,195.25,5098.0,177.6173,178.0363,177.4715,177.8541,5098.0
2020-12-01 11:10:00,195.25,195.39,194.68,194.68,9881.0,177.8541,177.9816,177.3349,177.3349,9881.0
2020-12-01 11:15:00,194.71,194.88,194.28,194.29,7603.0,177.3622,177.5171,176.9705,176.9797,7603.0
2020-12-01 11:20:00,194.29,194.35,193.9,194.09,6020.0,176.9797,177.0343,176.6244,176.7975,6020.0
2020-12-01 11:25:00,194.05,194.17,193.49,193.5,9300.0,176.761,176.8703,176.2509,176.26,9300.0
2020-12-01 11:30:00,193.45,193.76,193.25,193.3,5504.0,176.2145,176.4969,176.0323,176.0779,5504.0
2020-12-01 11:35:00,193.27,193.35,192.99,193.17,6749.0,176.0505,176.1234,175.7955,175.9594,6749.0
2020-12-01 11:40:00,193.18,193.48,193.17,193.36,9904.0,175.9686,176.2418,175.9594,176.1325,9904.0
2020-12-01 11:45:00,193.31,193.31,192.94,193.13,13784.0,176.087,176.087,175.7499,175.923,13784.0
2020-12-01 11:50:00,193.07,193.16,193.01,193.15,4162.0,175.8684,175.9503,175.8137,175.9412,4162.0
2020-12-01 11:55:00,193.08,193.19,192.94,192.97,3036.0,175.8775,175.9777,175.7499,175.7773,3036.0
2020-12-01 12:00:00,192.95,193.02,192.66,192.67,3956.0,175.759,175.8228,175.4949,175.504,3956.0
2020-12-01 12:05:00,192.66,192.96,192.46,192.96,3007.0,175.4949,175.7682,175.3127,175.7682,3007.0
2020-12-01 12:10:00,192.99,193.02,192.83,192.88,5649.0,175.7955,175.8228,175.6497,175.6953,5649.0
2020-12-01 12:15:00,192.94,192.94,192.74,192.74,3726.0,175.7499,175.7499,175.5678,175.5678,3726.0
2020-12-01 12:20:00,192.74,192.85,192.56,192.59,3685.0,175.5678,175.668,175.4038,175.4311,3685.0
2020-12-01 12:25:00,192.54,192.98,192.54,192.92,3784.0,175.3856,175.7864,175.3856,175.7317,3784.0
2020-12-01 12:30:00,192.91,193.18,192.91,193.0,3852.0,175.7226,175.9686,175.7226,175.8046,3852.0
2020-12-01 12:35:00,193.03,193.23,192.98,193.19,2394.0,175.8319,176.0141,175.7864,175.9777,2394.0
2020-12-01 12:40:00,193.12,193.12,192.99,193.02,1556.0,175.9139,175.9139,175.7955,175.8228,1556.0
2020-12-01 12:45:00,192.93,193.35,192.86,193.24,2479.0,175.7408,176.1234,175.6771,176.0232,2479.0
2020-12-01 12:50:00,193.25,193.35,193.19,193.2,3858.0,176.0323,176.1234,175.9777,175.9868,3858.0
2020-12-01 12:55:00,193.19,193.25,193.03,193.09,4019.0,175.9777,176.0323,175.8319,175.8866,4019.0
2020-12-01 13:00:00,193.14,193.16,192.94,192.94,3612.0,175.9321,175.9503,175.7499,175.7499,3612.0
2020-12-01 13:05:00,192.77,192.8,192.56,192.63,7433.0,175.5951,175.6224,175.4038,175.4676,7433.0
2020-12-01 13:10:00,192.6,192.78,192.51,192.78,2832.0,175.4402,175.6042,175.3582,175.6042,2832.0
2020-12-01 13:15:00,192.84,192.84,192.74,192.81,3149.0,175.6588,175.6588,175.5678,175.6315,3149.0
2020-12-01 13:20:00,192.94,193.06,192.88,193.06,1925.0,175.7499,175.8592,175.6953,175.8592,1925.0
2020-12-01 13:25:00,193.13,193.18,192.94,192.98,3699.0,175.923,175.9686,175.7499,175.7864,3699.0
2020-12-01 13:30:00,192.96,193.32,192.94,193.25,4792.0,175.7682,176.0961,175.7499,176.0323,4792.0
2020-12-01 13:35:00,193.24,193.55,193.23,193.47,3730.0,176.0232,176.3056,176.0141,176.2327,3730.0
2020-12-01 13:40:00,193.51,193.55,193.39,193.39,4981.0,176.2691,176.3056,176.1598,176.1598,4981.0
2020-12-01 13:45:00,193.35,193.35,193.15,193.26,3124.0,176.1234,176.1234,175.9412,176.0414,3124.0
2020-12-01 13:50:00,193.29,193.35,193.21,193.22,1679.0,176.0687,176.1234,175.9959,176.005,1679.0
2020-12-01 13:55:00,193.26,193.59,193.25,193.47,3616.0,176.0414,176.342,176.0323,176.2327,3616.0
2020-12-01 14:00:00,193.44,193.58,193.44,193.5,3979.0,176.2054,176.3329,176.2054,176.26,3979.0
2020-12-01 14:05:00,193.5,193.52,193.23,193.25,3946.0,176.26,176.2783,176.0141,176.0323,3946.0
2020-12-01 14:10:00,193.31,193.31,193.12,193.24,5217.0,176.087,176.087,175.9139,176.0232,5217.0
2020-12-01 14:15:00,193.16,193.32,192.97,192.98,6162.0,175.9503,176.0961,175.7773,175.7864,6162.0
2020-12-01 14:20:00,193.0,193.01,192.89,192.95,2909.0,175.8046,175.8137,175.7044,175.759,2909.0
2020-12-01 14:25:00,192.96,192.98,192.73,192.87,4568.0,175.7682,175.7864,175.5586,175.6862,4568.0
2020-12-01 14:30:00,192.91,192.93,192.72,192.72,2909.0,175.7226,175.7408,175.5495,175.5495,2909.0
2020-12-01 14:35:00,192.72,192.89,192.72,192.88,4299.0,175.5495,175.7044,175.5495,175.6953,4299.0
2020-12-01 14:40:00,192.86,193.08,192.79,193.08,3001.0,175.6771,175.8775,175.6133,175.8775,3001.0
2020-12-01 14:45:00,193.21,193.21,192.91,193.13,5179.0,175.9959,175.9959,175.7226,175.923,5179.0
2020-12-01 14:50:00,193.09,193.09,192.81,192.95,3993.0,175.8866,175.8866,175.6315,175.759,3993.0
2020-12-01 14:55:00,193.03,193.06,192.9,192.94,6020.0,175.8319,175.8592,175.7135,175.7499,6020.0
2020-12-01 15:00:00,192.97,192.97,192.51,192.51,5637.0,175.7773,175.7773,175.3582,175.3582,5637.0
2020-12-01 15:05:00,192.47,192.65,192.27,192.37,5796.0,175.3218,175.4858,175.1396,175.2307,5796.0
2020-12-01 15:10:00,192.43,192.56,192.39,192.39,6408.0,175.2854,175.4038,175.2489,175.2489,6408.0
2020-12-01 15:15:00,192.4,192.52,192.35,192.38,5472.0,175.258,175.3674,175.2125,175.2398,5472.0
2020-12-01 15:20:00,192.39,192.66,192.39,192.57,5770.0,175.2489,175.4949,175.2489,175.4129,5770.0
2020-12-01 15:25:00,192.58,192.8,192.58,192.77,5832.0,175.422,175.6224,175.422,175.5951,5832.0
2020-12-01 15:30:00,192.75,192.77,192.55,192.64,5516.0,175.5769,175.5951,175.3947,175.4767,5516.0
2020-12-01 15:35:00,192.65,192.68,192.03,192.05,9774.0,175.4858,175.5131,174.921,174.9392,9774.0
2020-12-01 15:40:00,192.0,192.32,191.98,192.3,12964.0,174.8937,175.1852,174.8755,175.167,12964.0
2020-12-01 15:45:00,192.3,192.4,192.07,192.39,11065.0,175.167,175.258,174.9574,175.2489,11065.0
2020-12-01 15:50:00,192.52,192.55,191.88,192.14,20831.0,175.3674,175.3947,174.7844,175.0212,20831.0
2020-12-01 15:55:00,192.18,192.27,191.7,191.72,39689.0,175.0576,175.1396,174.6204,174.6386,39689.0
2020-12-02 09:30:00,191.53,191.62,190.35,190.52,19004.0,174.4656,174.5475,173.3907,173.5455,19004.0
2020-12-02 09:35:00,190.68,191.68,190.5,191.59,9993.0,173.6913,174.6022,173.5273,174.5202,9993.0
2020-12-02 09:40:00,191.37,191.86,191.05,191.63,8971.0,174.3198,174.7662,174.0283,174.5566,8971.0
2020-12-02 09:45:00,191.57,192.15,191.54,191.62,8711.0,174.502,175.0303,174.4747,174.5475,8711.0
2020-12-02 09:50:00,191.53,191.71,191.12,191.46,10288.0,174.4656,174.6295,174.0921,174.4018,10288.0
2020-12-02 09:55:00,191.55,191.75,191.4,191.53,5175.0,174.4838,174.666,174.3471,174.4656,5175.0
2020-12-02 10:00:00,191.51,191.77,191.37,191.65,6554.0,174.4473,174.6842,174.3198,174.5749,6554.0
2020-12-02 10:05:00,191.61,191.74,191.13,191.28,13123.0,174.5384,174.6568,174.1012,174.2378,13123.0
2020-12-02 10:10:00,191.28,191.35,190.71,190.8,4627.0,174.2378,174.3016,173.7186,173.8006,4627.0
2020-12-02 10:15:00,190.72,190.8,190.31,190.32,7617.0,173.7277,173.8006,173.3543,173.3634,7617.0
2020-12-02 10:20:00,190.32,190.51,190.11,190.51,6891.0,173.3634,173.5364,173.1721,173.5364,6891.0
2020-12-02 10:25:00,190.57,190.61,190.14,190.48,16471.0,173.5911,173.6275,173.1994,173.5091,16471.0
2020-12-02 10:30:00,190.62,190.62,190.13,190.14,5841.0,173.6366,173.6366,173.1903,173.1994,5841.0
2020-12-02 10:35:00,190.14,190.4,190.13,190.14,8986.0,173.1994,173.4362,173.1903,173.1994,8986.0
2020-12-02 10:40:00,190.12,190.17,189.85,190.02,11320.0,173.1812,173.2267,172.9352,173.0901,11320.0
2020-12-02 10:45:00,189.94,190.04,189.72,189.87,5248.0,173.0172,173.1083,172.8168,172.9535,5248.0
2020-12-02 10:50:00,189.84,189.84,189.65,189.65,3852.0,172.9261,172.9261,172.7531,172.7531,3852.0
2020-12-02 10:55:00,189.66,189.75,189.43,189.56,5257.0,172.7622,172.8441,172.5527,172.6711,5257.0
2020-12-02 11:00:00,189.67,189.87,189.66,189.8,4168.0,172.7713,172.9535,172.7622,172.8897,4168.0
2020-12-02 11:05:00,189.84,189.95,189.52,189.63,3845.0,172.9261,173.0263,172.6346,172.7348,3845.0
2020-12-02 11:10:00,189.66,189.95,189.6,189.83,3479.0,172.7622,173.0263,172.7075,172.917,3479.0
2020-12-02 11:15:00,189.81,189.85,189.57,189.61,3597.0,172.8988,172.9352,172.6802,172.7166,3597.0
2020-12-02 11:20:00,189.63,189.81,189.57,189.74,2823.0,172.7348,172.8988,172.6802,172.835,2823.0
2020-12-02 11:25:00,189.74,190.0,189.74,189.77,5914.0,172.835,173.0719,172.835,172.8624,5914.0
2020-12-02 11:30:00,189.78,189.96,189.76,189.94,4371.0,172.8715,173.0354,172.8533,173.0172,4371.0
2020-12-02 11:35:00,189.99,190.27,189.98,190.22,2904.0,173.0628,173.3178,173.0537,173.2723,2904.0
2020-12-02 11:40:00,190.2,190.24,190.02,190.09,2659.0,173.2541,173.2905,173.0901,173.1539,2659.0
2020-12-02 11:45:00,190.08,190.17,190.0,190.02,4203.0,173.1447,173.2267,173.0719,173.0901,4203.0
2020-12-02 11:50:00,189.96,190.07,189.89,189.89,5410.0,173.0354,173.1356,172.9717,172.9717,5410.0
2020-12-02 11:55:00,189.86,189.97,189.76,189.86,2999.0,172.9443,173.0445,172.8533,172.9443,2999.0
2020-12-02 12:00:00,189.92,190.01,189.74,189.84,3138.0,172.999,173.081,172.835,172.9261,3138.0
2020-12-02 12:05:00,189.84,189.84,189.52,189.52,1552.0,172.9261,172.9261,172.6346,172.6346,1552.0
2020-12-02 12:10:00,189.43,189.57,189.31,189.46,3127.0,172.5527,172.6802,172.4433,172.58,3127.0
2020-12-02 12:15:00,189.53,189.63,189.51,189.56,2824.0,172.6437,172.7348,172.6255,172.6711,2824.0
2020-12-02 12:20:00,189.61,189.7,189.55,189.63,3157.0,172.7166,172.7986,172.662,172.7348,3157.0
2020-12-02 12:25:00,189.71,189.84,189.69,189.83,3233.0,172.8077,172.9261,172.7895,172.917,3233.0
2020-12-02 12:30:00,189.91,189.91,189.79,189.81,2249.0,172.9899,172.9899,172.8806,172.8988,2249.0
2020-12-02 12:35:00,189.81,189.81,189.58,189.67,2154.0,172.8988,172.8988,172.6893,172.7713,2154.0
2020-12-02 12:40:00,189.67,189.72,189.58,189.58,3647.0,172.7713,172.8168,172.6893,172.6893,3647.0
2020-12-02 12:45:00,189.58,189.58,189.39,189.45,4311.0,172.6893,172.6893,172.5162,172.5709,4311.0
2020-12-02 12:50:00,189.48,189.69,189.4,189.59,3705.0,172.5982,172.7895,172.5253,172.6984,3705.0
2020-12-02 12:55:00,189.59,189.59,189.41,189.47,1725.0,172.6984,172.6984,172.5344,172.5891,1725.0
2020-12-02 13:00:00,189.46,189.69,189.45,189.56,5620.0,172.58,172.7895,172.5709,172.6711,5620.0
2020-12-02 13:05:00,189.49,189.49,189.32,189.33,2152.0,172.6073,172.6073,172.4525,172.4616,2152.0
2020-12-02 13:10:00,189.34,189.52,189.34,189.48,3320.0,172.4707,172.6346,172.4707,172.5982,3320.0
2020-12-02 13:15:00,189.42,189.54,189.42,189.52,2500.0,172.5435,172.6529,172.5435,172.6346,2500.0
2020-12-02 13:20:00,189.52,189.67,189.51,189.67,3202.0,172.6346,172.7713,172.6255,172.7713,3202.0
2020-12-02 13:25:00,189.63,189.83,189.63,189.74,2410.0,172.7348,172.917,172.7348,172.835,2410.0
2020-12-02 13:30:00,189.76,189.92,189.63,189.65,2954.0,172.8533,172.999,172.7348,172.7531,2954.0
2020-12-02 13:35:00,189.62,189.7,189.57,189.61,3460.0,172.7257,172.7986,172.6802,172.7166,3460.0
2020-12-02 13:40:00,189.72,189.79,189.58,189.6,3602.0,172.8168,172.8806,172.6893,172.7075,3602.0
2020-12-02 13:45:00,189.6,189.6,189.25,189.34,3460.0,172.7075,172.7075,172.3887,172.4707,3460.0
2020-12-02 13:50:00,189.29,189.39,189.27,189.31,2227.0,172.4251,172.5162,172.4069,172.4433,2227.0
2020-12-02 13:55:00,189.35,189.5,189.28,189.3,4196.0,172.4798,172.6164,172.416,172.4342,4196.0
2020-12-02 14:00:00,189.29,189.6,189.23,189.6,2923.0,172.4251,172.7075,172.3705,172.7075,2923.0
2020-12-02 14:05:00,189.6,189.6,189.45,189.48,2865.0,172.7075,172.7075,172.5709,172.5982,2865.0
2020-12-02 14:10:00,189.48,189.58,189.4,189.41,3227.0,172.5982,172.6893,172.5253,172.5344,3227.0
2020-12-02 14:15:00,189.37,189.76,189.37,189.76,3660.0,172.498,172.8533,172.498,172.8533,3660.0
2020-12-02 14:20:00,189.82,189.94,189.81,189.87,5409.0,172.9079,173.0172,172.8988,172.9535,5409.0
2020-12-02 14:25:00,189.94,190.28,189.94,190.25,5645.0,173.0172,173.3269,173.0172,173.2996,5645.0
2020-12-02 14:30:00,190.25,190.47,190.19,190.47,5611.0,173.2996,173.5,173.2449,173.5,5611.0
2020-12-02 14:35:00,190.47,190.65,190.45,190.53,3047.0,173.5,173.664,173.4818,173.5547,3047.0
2020-12-02 14:40:00,190.57,190.89,190.57,190.84,5319.0,173.5911,173.8826,173.5911,173.837,5319.0
2020-12-02 14:45:00,190.79,191.03,190.79,190.91,3476.0,173.7915,174.0101,173.7915,173.9008,3476.0
2020-12-02 14:50:00,191.0,191.08,190.91,191.0,5987.0,173.9828,174.0557,173.9008,173.9828,5987.0
2020-12-02 14:55:00,191.0,191.36,190.99,191.34,5623.0,173.9828,174.3107,173.9737,174.2925,5623.0
2020-12-02 15:00:00,191.34,191.35,191.13,191.21,5764.0,174.2925,174.3016,174.1012,174.1741,5764.0
2020-12-02 15:05:00,191.24,191.29,191.01,191.01,4954.0,174.2014,174.2469,173.9919,173.9919,4954.0
2020-12-02 15:10:00,191.02,191.15,190.84,191.01,5085.0,174.001,174.1194,173.837,173.9919,5085.0
2020-12-02 15:15:00,191.02,191.42,191.02,191.37,7307.0,174.001,174.3654,174.001,174.3198,7307.0
2020-12-02 15:20:00,191.37,191.37,191.22,191.32,5604.0,174.3198,174.3198,174.1832,174.2743,5604.0
2020-12-02 15:25:00,191.35,191.45,191.26,191.44,4774.0,174.3016,174.3927,174.2196,174.3836,4774.0
2020-12-02 15:30:00,191.47,191.68,191.46,191.62,9171.0,174.4109,174.6022,174.4018,174.5475,9171.0
2020-12-02 15:35:00,191.71,191.74,191.6,191.64,13506.0,174.6295,174.6568,174.5293,174.5658,13506.0
2020-12-02 15:40:00,191.64,191.89,191.64,191.89,12103.0,174.5658,174.7935,174.5658,174.7935,12103.0
2020-12-02 15:45:00,191.93,191.98,191.79,191.84,13714.0,174.8299,174.8755,174.7024,174.7479,13714.0
2020-12-02 15:50:00,191.61,191.83,191.24,191.24,14657.0,174.5384,174.7388,174.2014,174.2014,14657.0
2020-12-02 15:55:00,191.25,191.84,191.25,191.59,52722.0,174.2105,174.7479,174.2105,174.5202,52722.0
2020-12-03 09:30:00,191.64,192.43,191.54,192.11,17800.0,174.5658,175.2854,174.4747,174.9939,17800.0
2020-12-03 09:35:00,192.39,192.75,191.98,191.98,5732.0,175.2489,175.5769,174.8755,174.8755,5732.0
2020-12-03 09:40:00,191.93,192.27,191.66,192.26,4861.0,174.8299,175.1396,174.584,175.1305,4861.0
2020-12-03 09:45:00,192.26,192.38,191.68,191.85,4284.0,175.1305,175.2398,174.6022,174.757,4284.0
2020-12-03 09:50:00,191.68,192.04,191.61,191.93,5992.0,174.6022,174.9301,174.5384,174.8299,5992.0
2020-12-03 09:55:00,191.92,192.07,191.84,191.84,1986.0,174.8208,174.9574,174.7479,174.7479,1986.0
2020-12-03 10:00:00,191.93,192.2,191.75,191.99,6540.0,174.8299,175.0759,174.666,174.8846,6540.0
2020-12-03 10:05:00,192.03,192.12,191.68,191.83,7838.0,174.921,175.003,174.6022,174.7388,7838.0
2020-12-03 10:10:00,191.77,191.92,191.72,191.86,11868.0,174.6842,174.8208,174.6386,174.7662,11868.0
2020-12-03 10:15:00,191.79,191.87,191.53,191.8,8445.0,174.7024,174.7753,174.4656,174.7115,8445.0
2020-12-03 10:20:00,191.9,191.95,191.78,191.85,8101.0,174.8026,174.8481,174.6933,174.757,8101.0
2020-12-03 10:25:00,191.73,192.33,191.73,192.32,12039.0,174.6477,175.1943,174.6477,175.1852,12039.0
2020-12-03 10:30:00,192.44,192.45,191.65,192.15,9860.0,175.2945,175.3036,174.5749,175.0303,9860.0
2020-12-03 10:35:00,192.15,192.4,192.12,192.39,12654.0,175.0303,175.258,175.003,175.2489,12654.0
2020-12-03 10:40:00,192.31,192.45,192.18,192.45,8480.0,175.1761,175.3036,175.0576,175.3036,8480.0
2020-12-03 10:45:00,192.45,192.54,191.91,192.06,5120.0,175.3036,175.3856,174.8117,174.9483,5120.0
2020-12-03 10:50:00,192.36,192.55,192.21,192.21,5462.0,175.2216,175.3947,175.085,175.085,5462.0
2020-12-03 10:55:00,192.21,192.51,192.11,192.4,5296.0,175.085,175.3582,174.9939,175.258,5296.0
2020-12-03 11:00:00,192.41,192.43,191.99,192.28,4945.0,175.2672,175.2854,174.8846,175.1487,4945.0
2020-12-03 11:05:00,192.23,192.45,192.23,192.35,6113.0,175.1032,175.3036,175.1032,175.2125,6113.0
2020-12-03 11:10:00,192.33,192.33,192.07,192.3,2345.0,175.1943,175.1943,174.9574,175.167,2345.0
2020-12-03 11:15:00,192.35,192.35,192.11,192.25,3112.0,175.2125,175.2125,174.9939,175.1214,3112.0
2020-12-03 11:20:00,192.25,192.41,192.15,192.31,9390.0,175.1214,175.2672,175.0303,175.1761,9390.0
2020-12-03 11:25:00,192.27,192.29,191.87,191.94,4671.0,175.1396,175.1578,174.7753,174.839,4671.0
2020-12-03 11:30:00,191.9,191.94,191.61,191.61,5014.0,174.8026,174.839,174.5384,174.5384,5014.0
2020-12-03 11:35:00,191.61,192.09,191.61,192.03,6922.0,174.5384,174.9757,174.5384,174.921,6922.0
2020-12-03 11:40:00,192.03,192.19,191.96,192.13,5343.0,174.921,175.0668,174.8572,175.0121,5343.0
2020-12-03 11:45:00,192.13,192.21,192.05,192.19,3797.0,175.0121,175.085,174.9392,175.0668,3797.0
2020-12-03 11:50:00,192.16,192.36,192.08,192.2,5689.0,175.0394,175.2216,174.9666,175.0759,5689.0
2020-12-03 11:55:00,192.18,192.18,191.91,191.97,2935.0,175.0576,175.0576,174.8117,174.8664,2935.0
2020-12-03 12:00:00,191.91,192.19,191.81,192.1,4494.0,174.8117,175.0668,174.7206,174.9848,4494.0
2020-12-03 12:05:00,192.05,192.32,192.02,192.31,3366.0,174.9392,175.1852,174.9119,175.1761,3366.0
2020-12-03 12:10:00,192.39,192.56,192.36,192.5,3554.0,175.2489,175.4038,175.2216,175.3491,3554.0
2020-12-03 12:15:00,192.51,192.76,192.44,192.66,47432.0,175.3582,175.586,175.2945,175.4949,47432.0
2020-12-03 12:20:00,192.65,192.96,192.65,192.95,6510.0,175.4858,175.7682,175.4858,175.759,6510.0
2020-12-03 12:25:00,192.88,192.97,192.74,192.94,5697.0,175.6953,175.7773,175.5678,175.7499,5697.0
2020-12-03 12:30:00,192.9,193.22,192.78,193.2,10377.0,175.7135,176.005,175.6042,175.9868,10377.0
2020-12-03 12:35:00,193.17,193.26,193.04,193.09,4680.0,175.9594,176.0414,175.841,175.8866,4680.0
2020-12-03 12:40:00,193.1,193.13,192.71,192.71,25540.0,175.8957,175.923,175.5404,175.5404,25540.0
2020-12-03 12:45:00,192.55,192.64,192.33,192.47,22723.0,175.3947,175.4767,175.1943,175.3218,22723.0
2020-12-03 12:50:00,192.46,192.54,192.28,192.28,4567.0,175.3127,175.3856,175.1487,175.1487,4567.0
2020-12-03 12:55:00,192.27,192.37,192.21,192.33,4884.0,175.1396,175.2307,175.085,175.1943,4884.0
2020-12-03 13:00:00,192.27,192.27,192.2,192.2,2051.0,175.1396,175.1396,175.0759,175.0759,2051.0
2020-12-03 13:05:00,192.24,192.31,191.99,192.15,5179.0,175.1123,175.1761,174.8846,175.0303,5179.0
2020-12-03 13:10:00,192.12,192.16,191.7,192.01,6098.0,175.003,175.0394,174.6204,174.9028,6098.0
2020-12-03 13:15:00,191.98,192.23,191.98,192.11,5465.0,174.8755,175.1032,174.8755,174.9939,5465.0
2020-12-03 13:20:00,192.12,192.6,192.12,192.57,8721.0,175.003,175.4402,175.003,175.4129,8721.0
2020-12-03 13:25:00,192.63,192.8,192.48,192.77,7708.0,175.4676,175.6224,175.3309,175.5951,7708.0
2020-12-03 13:30:00,192.72,192.81,192.67,192.79,4898.0,175.5495,175.6315,175.504,175.6133,4898.0
2020-12-03 13:35:00,192.7,192.8,192.6,192.71,4520.0,175.5313,175.6224,175.4402,175.5404,4520.0
2020-12-03 13:40:00,192.76,192.81,192.37,192.54,4537.0,175.586,175.6315,175.2307,175.3856,4537.0
2020-12-03 13:45:00,192.54,192.77,192.54,192.71,4878.0,175.3856,175.5951,175.3856,175.5404,4878.0
2020-12-03 13:50:00,192.7,192.83,192.62,192.62,4035.0,175.5313,175.6497,175.4584,175.4584,4035.0
2020-12-03 13:55:00,192.61,192.67,192.33,192.57,7515.0,175.4493,175.504,175.1943,175.4129,7515.0
2020-12-03 14:00:00,192.54,192.78,192.54,192.78,3883.0,175.3856,175.6042,175.3856,175.6042,3883.0
2020-12-03 14:05:00,192.73,193.03,192.69,193.03,5255.0,175.5586,175.8319,175.5222,175.8319,5255.0
2020-12-03 14:10:00,192.96,193.17,192.96,193.06,4521.0,175.7682,175.9594,175.7682,175.8592,4521.0
2020-12-03 14:15:00,193.08,193.15,192.85,193.15,5083.0,175.8775,175.9412,175.668,175.9412,5083.0
2020-12-03 14:20:00,193.13,193.24,193.12,193.14,4016.0,175.923,176.0232,175.9139,175.9321,4016.0
2020-12-03 14:25:00,193.14,193.49,193.14,193.49,6971.0,175.9321,176.2509,175.9321,176.2509,6971.0
2020-12-03 14:30:00,193.49,193.49,193.13,193.18,4400.0,176.2509,176.2509,175.923,175.9686,4400.0
2020-12-03 14:35:00,193.12,193.46,193.01,193.39,19603.0,175.9139,176.2236,175.8137,176.1598,19603.0
2020-12-03 14:40:00,193.41,193.73,193.37,193.7,9588.0,176.1781,176.4695,176.1416,176.4422,9588.0
2020-12-03 14:45:00,193.78,194.36,193.78,194.26,6421.0,176.5151,177.0434,176.5151,176.9523,6421.0
2020-12-03 14:50:00,194.25,194.32,193.92,194.28,9021.0,176.9432,177.007,176.6426,176.9705,9021.0
2020-12-03 14:55:00,194.26,194.4,193.97,194.3,10477.0,176.9523,177.0799,176.6882,176.9888,10477.0
2020-12-03 15:00:00,194.23,194.32,194.05,194.11,7418.0,176.925,177.007,176.761,176.8157,7418.0
2020-12-03 15:05:00,194.14,194.21,193.74,193.91,16540.0,176.843,176.9068,176.4787,176.6335,16540.0
2020-12-03 15:10:00,193.89,194.35,193.88,194.35,12511.0,176.6153,177.0343,176.6062,177.0343,12511.0
2020-12-03 15:15:00,194.34,194.43,194.18,194.42,23860.0,177.0252,177.1072,176.8795,177.0981,23860.0
2020-12-03 15:20:00,194.41,194.55,194.3,194.43,17808.0,177.089,177.2165,176.9888,177.1072,17808.0
2020-12-03 15:25:00,194.43,194.48,194.18,194.44,37175.0,177.1072,177.1527,176.8795,177.1163,37175.0
2020-12-03 15:30:00,194.42,194.43,193.75,193.75,24497.0,177.0981,177.1072,176.4878,176.4878,24497.0
2020-12-03 15:35:00,193.8,193.84,193.24,193.24,10647.0,176.5333,176.5697,176.0232,176.0232,10647.0
2020-12-03 15:40:00,193.25,193.35,192.68,193.31,18262.0,176.0323,176.1234,175.5131,176.087,18262.0
2020-12-03 15:45:00,193.32,193.4,192.94,193.27,23466.0,176.0961,176.1689,175.7499,176.0505,23466.0
2020-12-03 15:50:00,193.22,193.3,192.13,192.37,25989.0,176.005,176.0779,175.0121,175.2307,25989.0
2020-12-03 15:55:00,192.4,192.83,192.31,192.71,67527.0,175.258,175.6497,175.1761,175.5404,67527.0
2020-12-04 09:30:00,193.46,194.75,193.46,194.75,16607.0,176.2236,177.3987,176.2236,177.3987,16607.0
2020-12-04 09:35:00,194.56,194.99,194.29,194.59,7781.0,177.2256,177.6173,176.9797,177.2529,7781.0
2020-12-04 09:40:00,194.83,195.58,194.78,195.05,8116.0,177.4715,178.1547,177.426,177.6719,8116.0
2020-12-04 09:45:00,195.3,195.74,195.24,195.43,5717.0,177.8997,178.3005,177.845,178.0181,5717.0
2020-12-04 09:50:00,195.58,195.77,195.31,195.74,11154.0,178.1547,178.3278,177.9088,178.3005,11154.0
2020-12-04 09:55:00,195.78,196.46,195.78,196.29,8445.0,178.3369,178.9563,178.3369,178.8015,8445.0
2020-12-04 10:00:00,196.21,196.29,195.71,195.8,8346.0,178.7286,178.8015,178.2731,178.3551,8346.0
2020-12-04 10:05:00,195.84,196.44,195.78,196.18,8287.0,178.3916,178.9381,178.3369,178.7013,8287.0
2020-12-04 10:10:00,196.15,196.15,195.61,195.62,2980.0,178.6739,178.6739,178.182,178.1912,2980.0
2020-12-04 10:15:00,195.66,196.34,195.66,196.27,7894.0,178.2276,178.847,178.2276,178.7832,7894.0
2020-12-04 10:20:00,196.16,196.53,196.05,196.51,4349.0,178.683,179.0201,178.5828,179.0019,4349.0
2020-12-04 10:25:00,196.6,196.8,196.42,196.74,4200.0,179.0838,179.266,178.9199,179.2114,4200.0
2020-12-04 10:30:00,196.73,196.73,196.56,196.6,3440.0,179.2023,179.2023,179.0474,179.0838,3440.0
2020-12-04 10:35:00,196.6,196.8,196.46,196.46,7307.0,179.0838,179.266,178.9563,178.9563,7307.0
2020-12-04 10:40:00,196.51,197.0,196.51,196.92,6357.0,179.0019,179.4482,179.0019,179.3753,6357.0
2020-12-04 10:45:00,196.98,197.24,196.82,196.83,3542.0,179.43,179.6668,179.2842,179.2934,3542.0
2020-12-04 10:50:00,196.77,197.14,196.55,197.01,5094.0,179.2387,179.5757,179.0383,179.4573,5094.0
2020-12-04 10:55:00,196.95,197.15,196.94,197.0,5237.0,179.4027,179.5848,179.3936,179.4482,5237.0
2020-12-04 11:00:00,197.07,197.23,196.95,197.06,3294.0,179.512,179.6577,179.4027,179.5029,3294.0
2020-12-04 11:05:00,197.0,197.15,196.75,196.83,6153.0,179.4482,179.5848,179.2205,179.2934,6153.0
2020-12-04 11:10:00,196.89,196.92,196.46,196.63,9849.0,179.348,179.3753,178.9563,179.1112,9849.0
2020-12-04 11:15:00,196.78,196.97,196.71,196.9,5473.0,179.2478,179.4209,179.184,179.3571,5473.0
2020-12-04 11:20:00,196.9,196.9,196.54,196.66,3181.0,179.3571,179.3571,179.0292,179.1385,3181.0
2020-12-04 11:25:00,196.55,196.55,196.35,196.46,2801.0,179.0383,179.0383,178.8561,178.9563,2801.0
2020-12-04 11:30:00,196.43,196.64,196.43,196.48,4187.0,178.929,179.1203,178.929,178.9745,4187.0
2020-12-04 11:35:00,196.5,196.62,196.36,196.39,2332.0,178.9928,179.1021,178.8652,178.8926,2332.0
2020-12-04 11:40:00,196.36,196.41,196.12,196.4,4000.0,178.8652,178.9108,178.6466,178.9017,4000.0
2020-12-04 11:45:00,196.29,196.29,196.01,196.14,3206.0,178.8015,178.8015,178.5464,178.6648,3206.0
2020-12-04 11:50:00,196.1,196.22,196.05,196.22,2613.0,178.6284,178.7377,178.5828,178.7377,2613.0
2020-12-04 11:55:00,196.33,196.33,196.11,196.17,4029.0,178.8379,178.8379,178.6375,178.6922,4029.0
2020-12-04 12:00:00,196.12,196.38,196.12,196.31,1694.0,178.6466,178.8834,178.6466,178.8197,1694.0
2020-12-04 12:05:00,196.4,196.46,196.01,196.1,4386.0,178.9017,178.9563,178.5464,178.6284,4386.0
2020-12-04 12:10:00,196.21,196.21,195.9,196.0,2601.0,178.7286,178.7286,178.4462,178.5373,2601.0
2020-12-04 12:15:00,196.0,196.02,195.69,195.93,15211.0,178.5373,178.5555,178.2549,178.4735,15211.0
2020-12-04 12:20:00,195.82,195.95,195.67,195.93,2365.0,178.3733,178.4918,178.2367,178.4735,2365.0
2020-12-04 12:25:00,195.88,196.17,195.84,195.97,1929.0,178.428,178.6922,178.3916,178.51,1929.0
2020-12-04 12:30:00,195.99,196.01,195.72,195.83,2100.0,178.5282,178.5464,178.2822,178.3824,2100.0
2020-12-04 12:35:00,195.79,195.87,195.7,195.7,3106.0,178.346,178.4189,178.264,178.264,3106.0
2020-12-04 12:40:00,195.75,195.81,195.51,195.55,2929.0,178.3096,178.3642,178.091,178.1274,2929.0
2020-12-04 12:45:00,195.52,195.72,195.51,195.72,2033.0,178.1001,178.2822,178.091,178.2822,2033.0
2020-12-04 12:50:00,195.68,195.71,195.48,195.49,2001.0,178.2458,178.2731,178.0636,178.0727,2001.0
2020-12-04 12:55:00,195.66,195.77,195.66,195.77,3532.0,178.2276,178.3278,178.2276,178.3278,3532.0
2020-12-04 13:00:00,195.76,196.06,195.62,195.77,5494.0,178.3187,178.592,178.1912,178.3278,5494.0
2020-12-04 13:05:00,195.72,195.73,195.59,195.65,2518.0,178.2822,178.2914,178.1638,178.2185,2518.0
2020-12-04 13:10:00,195.59,195.69,195.47,195.51,2590.0,178.1638,178.2549,178.0545,178.091,2590.0
2020-12-04 13:15:00,195.48,195.51,195.19,195.19,3428.0,178.0636,178.091,177.7995,177.7995,3428.0
2020-12-04 13:20:00,195.17,195.29,195.02,195.03,4086.0,177.7813,177.8906,177.6446,177.6537,4086.0
2020-12-04 13:25:00,195.05,195.1,194.87,194.93,6070.0,177.6719,177.7175,177.508,177.5626,6070.0
2020-12-04 13:30:00,194.94,195.0,194.83,195.0,4397.0,177.5717,177.6264,177.4715,177.6264,4397.0
2020-12-04 13:35:00,194.83,195.23,194.82,195.22,5198.0,177.4715,177.8359,177.4624,177.8268,5198.0
2020-12-04 13:40:00,195.08,195.16,195.04,195.1,2060.0,177.6993,177.7721,177.6628,177.7175,2060.0
2020-12-04 13:45:00,195.09,195.12,195.0,195.0,6519.0,177.7084,177.7357,177.6264,177.6264,6519.0
2020-12-04 13:50:00,195.0,195.05,194.87,194.94,3668.0,177.6264,177.6719,177.508,177.5717,3668.0
2020-12-04 13:55:00,194.9,195.05,194.87,195.04,3284.0,177.5353,177.6719,177.508,177.6628,3284.0
2020-12-04 14:00:00,194.94,195.07,194.92,195.05,4988.0,177.5717,177.6902,177.5535,177.6719,4988.0
2020-12-04 14:05:00,195.05,195.27,195.04,195.14,4670.0,177.6719,177.8723,177.6628,177.7539,4670.0
2020-12-04 14:10:00,195.06,195.16,195.0,195.0,3057.0,177.6811,177.7721,177.6264,177.6264,3057.0
2020-12-04 14:15:00,195.0,195.01,194.75,194.79,4317.0,177.6264,177.6355,177.3987,177.4351,4317.0
2020-12-04 14:20:00,194.8,194.96,194.79,194.83,3594.0,177.4442,177.59,177.4351,177.4715,3594.0
2020-12-04 14:25:00,194.81,195.0,194.72,194.81,3675.0,177.4533,177.6264,177.3713,177.4533,3675.0
2020-12-04 14:30:00,194.81,194.97,194.81,194.87,5198.0,177.4533,177.5991,177.4533,177.508,5198.0
2020-12-04 14:35:00,194.92,194.92,194.75,194.8,3775.0,177.5535,177.5535,177.3987,177.4442,3775.0
2020-12-04 14:40:00,194.81,195.07,194.78,195.01,2783.0,177.4533,177.6902,177.426,177.6355,2783.0
2020-12-04 14:45:00,195.14,195.18,195.04,195.11,3728.0,177.7539,177.7904,177.6628,177.7266,3728.0
2020-12-04 14:50:00,195.11,195.11,194.85,194.85,15430.0,177.7266,177.7266,177.4898,177.4898,15430.0
2020-12-04 14:55:00,194.85,194.94,194.73,194.92,4839.0,177.4898,177.5717,177.3805,177.5535,4839.0
2020-12-04 15:00:00,195.02,195.02,194.8,194.81,2900.0,177.6446,177.6446,177.4442,177.4533,2900.0
2020-12-04 15:05:00,194.79,194.8,194.68,194.79,4156.0,177.4351,177.4442,177.3349,177.4351,4156.0
2020-12-04 15:10:00,194.78,194.91,194.69,194.74,4990.0,177.426,177.5444,177.344,177.3896,4990.0
2020-12-04 15:15:00,194.69,194.77,194.62,194.66,3334.0,177.344,177.4169,177.2803,177.3167,3334.0
2020-12-04 15:20:00,194.66,194.68,194.5,194.55,6249.0,177.3167,177.3349,177.1709,177.2165,6249.0
2020-12-04 15:25:00,194.5,194.6,194.09,194.24,7036.0,177.1709,177.262,176.7975,176.9341,7036.0
2020-12-04 15:30:00,194.27,194.35,194.1,194.35,6855.0,176.9614,177.0343,176.8066,177.0343,6855.0
2020-12-04 15:35:00,194.36,194.44,194.2,194.24,10746.0,177.0434,177.1163,176.8977,176.9341,10746.0
2020-12-04 15:40:00,194.23,194.6,194.17,194.51,9133.0,176.925,177.262,176.8703,177.1801,9133.0
2020-12-04 15:45:00,194.45,194.45,194.32,194.36,28267.0,177.1254,177.1254,177.007,177.0434,28267.0
2020-12-04 15:50:00,194.36,194.57,194.18,194.54,31481.0,177.0434,177.2347,176.8795,177.2074,31481.0
2020-12-04 15:55:00,194.51,195.07,194.45,195.04,72060.0,177.1801,177.6902,177.1254,177.6628,72060.0
2020-12-07 09:30:00,194.64,194.79,193.5,194.21,20059.0,177.2985,177.4351,176.26,176.9068,20059.0
2020-12-07 09:35:00,193.92,194.28,193.74,194.2,6273.0,176.6426,176.9705,176.4787,176.8977,6273.0
2020-12-07 09:40:00,194.2,194.25,193.36,193.5,7588.0,176.8977,176.9432,176.1325,176.26,7588.0
2020-12-07 09:45:00,193.48,193.6,193.2,193.3,4432.0,176.2418,176.3511,175.9868,176.0779,4432.0
2020-12-07 09:50:00,193.2,193.39,192.64,192.77,6591.0,175.9868,176.1598,175.4767,175.5951,6591.0
2020-12-07 09:55:00,192.73,192.74,192.08,192.59,7336.0,175.5586,175.5678,174.9666,175.4311,7336.0
2020-12-07 10:00:00,192.64,192.95,192.5,192.51,8045.0,175.4767,175.759,175.3491,175.3582,8045.0
2020-12-07 10:05:00,192.52,192.83,192.34,192.7,4935.0,175.3674,175.6497,175.2034,175.5313,4935.0
2020-12-07 10:10:00,192.69,192.96,192.49,192.5,3004.0,175.5222,175.7682,175.34,175.3491,3004.0
2020-12-07 10:15:00,192.48,192.55,192.15,192.53,5249.0,175.3309,175.3947,175.0303,175.3765,5249.0
2020-12-07 10:20:00,192.52,192.55,192.36,192.44,3520.0,175.3674,175.3947,175.2216,175.2945,3520.0
2020-12-07 10:25:00,192.37,192.55,192.35,192.55,4704.0,175.2307,175.3947,175.2125,175.3947,4704.0
2020-12-07 10:30:00,192.61,192.68,192.44,192.44,4100.0,175.4493,175.5131,175.2945,175.2945,4100.0
2020-12-07 10:35:00,192.45,192.8,192.45,192.79,3455.0,175.3036,175.6224,175.3036,175.6133,3455.0
2020-12-07 10:40:00,192.91,192.99,192.54,192.54,4942.0,175.7226,175.7955,175.3856,175.3856,4942.0
2020-12-07 10:45:00,192.55,192.55,192.46,192.53,2338.0,175.3947,175.3947,175.3127,175.3765,2338.0
2020-12-07 10:50:00,192.4,192.58,192.33,192.49,4047.0,175.258,175.422,175.1943,175.34,4047.0
2020-12-07 10:55:00,192.49,192.65,192.48,192.52,5078.0,175.34,175.4858,175.3309,175.3674,5078.0
2020-12-07 11:00:00,192.5,192.5,192.27,192.43,4186.0,175.3491,175.3491,175.1396,175.2854,4186.0
2020-12-07 11:05:00,192.27,192.33,192.15,192.15,4161.0,175.1396,175.1943,175.0303,175.0303,4161.0
2020-12-07 11:10:00,192.15,192.23,192.05,192.05,3352.0,175.0303,175.1032,174.9392,174.9392,3352.0
2020-12-07 11:15:00,192.05,192.17,191.99,192.17,4343.0,174.9392,175.0485,174.8846,175.0485,4343.0
2020-12-07 11:20:00,192.21,192.36,192.13,192.31,3332.0,175.085,175.2216,175.0121,175.1761,3332.0
2020-12-07 11:25:00,192.5,192.93,192.49,192.77,6319.0,175.3491,175.7408,175.34,175.5951,6319.0
2020-12-07 11:30:00,192.77,193.0,192.77,192.84,4441.0,175.5951,175.8046,175.5951,175.6588,4441.0
2020-12-07 11:35:00,192.91,193.17,192.91,193.11,7965.0,175.7226,175.9594,175.7226,175.9048,7965.0
2020-12-07 11:40:00,193.12,193.12,192.76,192.76,5489.0,175.9139,175.9139,175.586,175.586,5489.0
2020-12-07 11:45:00,192.72,192.94,192.61,192.67,5601.0,175.5495,175.7499,175.4493,175.504,5601.0
2020-12-07 11:50:00,192.62,192.62,192.23,192.23,2852.0,175.4584,175.4584,175.1032,175.1032,2852.0
2020-12-07 11:55:00,192.3,192.46,192.07,192.46,9689.0,175.167,175.3127,174.9574,175.3127,9689.0
2020-12-07 12:00:00,192.45,192.58,192.28,192.55,2820.0,175.3036,175.422,175.1487,175.3947,2820.0
2020-12-07 12:05:00,192.64,192.64,192.35,192.54,4890.0,175.4767,175.4767,175.2125,175.3856,4890.0
2020-12-07 12:10:00,192.56,192.71,192.52,192.54,5859.0,175.4038,175.5404,175.3674,175.3856,5859.0
2020-12-07 12:15:00,192.5,192.6,192.39,192.56,4458.0,175.3491,175.4402,175.2489,175.4038,4458.0
2020-12-07 12:20:00,192.51,192.64,192.42,192.42,2826.0,175.3582,175.4767,175.2763,175.2763,2826.0
2020-12-07 12:25:00,192.47,192.48,192.33,192.46,2404.0,175.3218,175.3309,175.1943,175.3127,2404.0
2020-12-07 12:30:00,192.43,192.45,192.35,192.43,3532.0,175.2854,175.3036,175.2125,175.2854,3532.0
2020-12-07 12:35:00,192.43,192.48,192.09,192.15,4884.0,175.2854,175.3309,174.9757,175.0303,4884.0
2020-12-07 12:40:00,192.16,192.17,191.93,191.94,4285.0,175.0394,175.0485,174.8299,174.839,4285.0
2020-12-07 12:45:00,191.92,191.92,191.71,191.74,3873.0,174.8208,174.8208,174.6295,174.6568,3873.0
2020-12-07 12:50:00,191.75,191.87,191.52,191.53,6056.0,174.666,174.7753,174.4564,174.4656,6056.0
2020-12-07 12:55:00,191.5,191.57,191.33,191.4,3902.0,174.4382,174.502,174.2834,174.3471,3902.0
2020-12-07 13:00:00,191.33,191.38,191.15,191.21,5739.0,174.2834,174.3289,174.1194,174.1741,5739.0
2020-12-07 13:05:00,191.15,191.35,191.1,191.35,4337.0,174.1194,174.3016,174.0739,174.3016,4337.0
2020-12-07 13:10:00,191.3,191.34,191.1,191.1,1699.0,174.256,174.2925,174.0739,174.0739,1699.0
2020-12-07 13:15:00,191.11,191.25,190.93,191.25,6209.0,174.083,174.2105,173.919,174.2105,6209.0
2020-12-07 13:20:00,191.25,191.59,191.25,191.55,16491.0,174.2105,174.5202,174.2105,174.4838,16491.0
2020-12-07 13:25:00,191.55,191.81,191.53,191.73,12294.0,174.4838,174.7206,174.4656,174.6477,12294.0
2020-12-07 13:30:00,191.69,191.81,191.69,191.76,5281.0,174.6113,174.7206,174.6113,174.6751,5281.0
2020-12-07 13:35:00,191.86,192.1,191.77,192.03,14137.0,174.7662,174.9848,174.6842,174.921,14137.0
2020-12-07 13:40:00,191.98,191.98,191.62,191.77,6755.0,174.8755,174.8755,174.5475,174.6842,6755.0
2020-12-07 13:45:00,191.78,192.04,191.75,192.02,5721.0,174.6933,174.9301,174.666,174.9119,5721.0
2020-12-07 13:50:00,191.97,192.08,191.85,192.0,4353.0,174.8664,174.9666,174.757,174.8937,4353.0
2020-12-07 13:55:00,191.98,191.99,191.73,191.74,3974.0,174.8755,174.8846,174.6477,174.6568,3974.0
2020-12-07 14:00:00,191.71,191.76,191.43,191.72,6746.0,174.6295,174.6751,174.3745,174.6386,6746.0
2020-12-07 14:05:00,191.68,192.06,191.64,192.05,5861.0,174.6022,174.9483,174.5658,174.9392,5861.0
2020-12-07 14:10:00,192.04,192.06,191.81,191.84,7846.0,174.9301,174.9483,174.7206,174.7479,7846.0
2020-12-07 14:15:00,191.88,191.92,191.79,191.86,5917.0,174.7844,174.8208,174.7024,174.7662,5917.0
2020-12-07 14:20:00,191.89,191.95,191.75,191.88,4417.0,174.7935,174.8481,174.666,174.7844,4417.0
2020-12-07 14:25:00,191.9,191.97,191.84,191.84,4635.0,174.8026,174.8664,174.7479,174.7479,4635.0
2020-12-07 14:30:00,191.86,191.92,191.85,191.9,6019.0,174.7662,174.8208,174.757,174.8026,6019.0
2020-12-07 14:35:00,191.88,191.89,191.77,191.88,15441.0,174.7844,174.7935,174.6842,174.7844,15441.0
2020-12-07 14:40:00,191.87,192.11,191.85,191.92,6972.0,174.7753,174.9939,174.757,174.8208,6972.0
2020-12-07 14:45:00,191.95,192.06,191.85,191.85,11292.0,174.8481,174.9483,174.757,174.757,11292.0
2020-12-07 14:50:00,191.91,191.92,191.61,191.62,11009.0,174.8117,174.8208,174.5384,174.5475,11009.0
2020-12-07 14:55:00,191.64,191.64,191.1,191.1,11949.0,174.5658,174.5658,174.0739,174.0739,11949.0
2020-12-07 15:00:00,191.11,191.41,191.08,191.3,7224.0,174.083,174.3562,174.0557,174.256,7224.0
2020-12-07 15:05:00,191.28,191.31,191.22,191.29,2411.0,174.2378,174.2652,174.1832,174.2469,2411.0
2020-12-07 15:10:00,191.27,191.37,191.21,191.29,6600.0,174.2287,174.3198,174.1741,174.2469,6600.0
2020-12-07 15:15:00,191.32,191.52,191.23,191.43,5136.0,174.2743,174.4564,174.1923,174.3745,5136.0
2020-12-07 15:20:00,191.45,191.53,191.45,191.48,5286.0,174.3927,174.4656,174.3927,174.42,5286.0
2020-12-07 15:25:00,191.44,191.5,191.33,191.41,12488.0,174.3836,174.4382,174.2834,174.3562,12488.0
2020-12-07 15:30:00,191.39,191.72,191.39,191.7,10541.0,174.338,174.6386,174.338,174.6204,10541.0
2020-12-07 15:35:00,191.67,191.91,191.65,191.67,10035.0,174.5931,174.8117,174.5749,174.5931,10035.0
2020-12-07 15:40:00,191.69,191.69,191.31,191.36,13616.0,174.6113,174.6113,174.2652,174.3107,13616.0
2020-12-07 15:45:00,191.31,191.4,190.97,190.98,15671.0,174.2652,174.3471,173.9555,173.9646,15671.0
2020-12-07 15:50:00,190.94,191.44,190.76,191.39,19122.0,173.9281,174.3836,173.7642,174.338,19122.0
2020-12-07 15:55:00,191.4,191.65,191.4,191.63,37676.0,174.3471,174.5749,174.3471,174.5566,37676.0
2020-12-08 09:30:00,190.13,190.81,189.64,190.57,30635.0,173.1903,173.8097,172.7439,173.5911,30635.0
2020-12-08 09:35:00,190.36,191.11,190.36,191.11,11226.0,173.3998,174.083,173.3998,174.083,11226.0
2020-12-08 09:40:00,190.86,191.39,190.85,191.39,14001.0,173.8553,174.338,173.8461,174.338,14001.0
2020-12-08 09:45:00,191.4,192.23,191.39,191.6,4977.0,174.3471,175.1032,174.338,174.5293,4977.0
2020-12-08 09:50:00,191.72,192.04,191.41,191.41,6187.0,174.6386,174.9301,174.3562,174.3562,6187.0
2020-12-08 09:55:00,191.47,191.85,191.47,191.54,3393.0,174.4109,174.757,174.4109,174.4747,3393.0
2020-12-08 10:00:00,191.71,191.8,191.16,191.28,6266.0,174.6295,174.7115,174.1285,174.2378,6266.0
2020-12-08 10:05:00,191.15,191.45,191.14,191.36,3767.0,174.1194,174.3927,174.1103,174.3107,3767.0
2020-12-08 10:10:00,191.34,191.42,191.03,191.15,8350.0,174.2925,174.3654,174.0101,174.1194,8350.0
2020-12-08 10:15:00,191.09,191.09,190.3,190.38,4840.0,174.0648,174.0648,173.3451,173.418,4840.0
2020-12-08 10:20:00,190.35,190.41,190.19,190.36,8097.0,173.3907,173.4453,173.2449,173.3998,8097.0
2020-12-08 10:25:00,190.36,190.65,190.34,190.48,6135.0,173.3998,173.664,173.3816,173.5091,6135.0
2020-12-08 10:30:00,190.4,190.79,190.35,190.79,6160.0,173.4362,173.7915,173.3907,173.7915,6160.0
2020-12-08 10:35:00,190.76,191.18,190.75,190.87,5830.0,173.7642,174.1467,173.7551,173.8644,5830.0
2020-12-08 10:40:00,190.97,191.16,190.9,191.16,4302.0,173.9555,174.1285,173.8917,174.1285,4302.0
2020-12-08 10:45:00,191.18,191.18,190.91,190.98,2578.0,174.1467,174.1467,173.9008,173.9646,2578.0
2020-12-08 10:50:00,190.99,191.1,190.87,190.91,2710.0,173.9737,174.0739,173.8644,173.9008,2710.0
2020-12-08 10:55:00,190.94,191.05,190.73,190.83,5783.0,173.9281,174.0283,173.7368,173.8279,5783.0
2020-12-08 11:00:00,190.87,191.09,190.87,190.91,3473.0,173.8644,174.0648,173.8644,173.9008,3473.0
2020-12-08 11:05:00,190.88,191.11,190.82,190.82,3516.0,173.8735,174.083,173.8188,173.8188,3516.0
2020-12-08 11:10:00,190.56,190.74,190.51,190.58,5011.0,173.582,173.7459,173.5364,173.6002,5011.0
2020-12-08 11:15:00,190.59,190.66,190.45,190.66,4915.0,173.6093,173.6731,173.4818,173.6731,4915.0
2020-12-08 11:20:00,190.72,190.79,190.36,190.48,3110.0,173.7277,173.7915,173.3998,173.5091,3110.0
2020-12-08 11:25:00,190.53,190.6,190.46,190.48,3821.0,173.5547,173.6184,173.4909,173.5091,3821.0
2020-12-08 11:30:00,190.52,190.78,190.52,190.68,3747.0,173.5455,173.7824,173.5455,173.6913,3747.0
2020-12-08 11:35:00,190.65,190.67,190.48,190.53,5066.0,173.664,173.6822,173.5091,173.5547,5066.0
2020-12-08 11:40:00,190.48,190.56,190.39,190.51,8122.0,173.5091,173.582,173.4271,173.5364,8122.0
2020-12-08 11:45:00,190.53,190.8,190.53,190.76,3190.0,173.5547,173.8006,173.5547,173.7642,3190.0
2020-12-08 11:50:00,190.8,190.94,190.8,190.89,4899.0,173.8006,173.9281,173.8006,173.8826,4899.0
2020-12-08 11:55:00,190.88,190.91,190.58,190.58,6062.0,173.8735,173.9008,173.6002,173.6002,6062.0
2020-12-08 12:00:00,190.57,190.57,190.5,190.5,300.0,173.5911,173.5911,173.5273,173.5273,300.0
2020-12-08 12:05:00,190.55,190.69,190.39,190.42,3925.0,173.5729,173.7004,173.4271,173.4545,3925.0
2020-12-08 12:10:00,190.41,190.69,190.4,190.57,3920.0,173.4453,173.7004,173.4362,173.5911,3920.0
2020-12-08 12:15:00,190.58,190.59,190.54,190.57,1063.0,173.6002,173.6093,173.5638,173.5911,1063.0
2020-12-08 12:20:00,190.55,190.66,190.54,190.54,2580.0,173.5729,173.6731,173.5638,173.5638,2580.0
2020-12-08 12:25:00,190.59,190.65,190.54,190.54,4601.0,173.6093,173.664,173.5638,173.5638,4601.0
2020-12-08 12:30:00,190.55,190.6,190.53,190.58,2626.0,173.5729,173.6184,173.5547,173.6002,2626.0
2020-12-08 12:35:00,190.58,190.62,190.47,190.47,4396.0,173.6002,173.6366,173.5,173.5,4396.0
2020-12-08 12:40:00,190.48,190.64,190.44,190.63,3357.0,173.5091,173.6549,173.4727,173.6457,3357.0
2020-12-08 12:45:00,190.66,190.67,190.52,190.63,2051.0,173.6731,173.6822,173.5455,173.6457,2051.0
2020-12-08 12:50:00,190.64,190.85,190.64,190.8,2635.0,173.6549,173.8461,173.6549,173.8006,2635.0
2020-12-08 12:55:00,190.8,190.81,190.52,190.52,4488.0,173.8006,173.8097,173.5455,173.5455,4488.0
2020-12-08 13:00:00,190.55,190.64,190.49,190.51,2127.0,173.5729,173.6549,173.5182,173.5364,2127.0
2020-12-08 13:05:00,190.49,190.5,190.08,190.08,14964.0,173.5182,173.5273,173.1447,173.1447,14964.0
2020-12-08 13:10:00,190.14,190.23,190.1,190.22,4643.0,173.1994,173.2814,173.163,173.2723,4643.0
2020-12-08 13:15:00,190.34,190.36,190.22,190.29,2439.0,173.3816,173.3998,173.2723,173.336,2439.0
2020-12-08 13:20:00,190.34,190.38,190.18,190.38,3288.0,173.3816,173.418,173.2358,173.418,3288.0
2020-12-08 13:25:00,190.36,190.44,190.34,190.44,916.0,173.3998,173.4727,173.3816,173.4727,916.0
2020-12-08 13:30:00,190.42,190.46,190.35,190.46,6255.0,173.4545,173.4909,173.3907,173.4909,6255.0
2020-12-08 13:35:00,190.43,190.56,190.41,190.5,11093.0,173.4636,173.582,173.4453,173.5273,11093.0
2020-12-08 13:40:00,190.52,190.65,190.52,190.63,1466.0,173.5455,173.664,173.5455,173.6457,1466.0
2020-12-08 13:45:00,190.6,190.73,190.59,190.72,3286.0,173.6184,173.7368,173.6093,173.7277,3286.0
2020-12-08 13:50:00,190.79,190.8,190.69,190.71,2303.0,173.7915,173.8006,173.7004,173.7186,2303.0
2020-12-08 13:55:00,190.68,190.69,190.54,190.69,7968.0,173.6913,173.7004,173.5638,173.7004,7968.0
2020-12-08 14:00:00,190.68,190.73,190.43,190.49,6659.0,173.6913,173.7368,173.4636,173.5182,6659.0
2020-12-08 14:05:00,190.45,190.55,190.42,190.45,6999.0,173.4818,173.5729,173.4545,173.4818,6999.0
2020-12-08 14:10:00,190.43,190.43,189.93,190.01,8790.0,173.4636,173.4636,173.0081,173.081,8790.0
2020-12-08 14:15:00,189.89,189.98,189.72,189.73,3288.0,172.9717,173.0537,172.8168,172.8259,3288.0
2020-12-08 14:20:00,189.72,189.88,189.69,189.88,9330.0,172.8168,172.9626,172.7895,172.9626,9330.0
2020-12-08 14:25:00,189.81,190.01,189.81,189.91,2805.0,172.8988,173.081,172.8988,172.9899,2805.0
2020-12-08 14:30:00,189.93,189.93,189.8,189.89,4523.0,173.0081,173.0081,172.8897,172.9717,4523.0
2020-12-08 14:35:00,189.89,190.01,189.82,189.97,3879.0,172.9717,173.081,172.9079,173.0445,3879.0
2020-12-08 14:40:00,189.95,190.02,189.69,189.7,6700.0,173.0263,173.0901,172.7895,172.7986,6700.0
2020-12-08 14:45:00,189.73,189.84,189.59,189.6,2499.0,172.8259,172.9261,172.6984,172.7075,2499.0
2020-12-08 14:50:00,189.58,189.62,189.46,189.55,8100.0,172.6893,172.7257,172.58,172.662,8100.0
2020-12-08 14:55:00,189.58,189.74,189.58,189.71,5339.0,172.6893,172.835,172.6893,172.8077,5339.0
2020-12-08 15:00:00,189.6,189.66,189.5,189.51,5426.0,172.7075,172.7622,172.6164,172.6255,5426.0
2020-12-08 15:05:00,189.51,189.61,189.43,189.5,5666.0,172.6255,172.7166,172.5527,172.6164,5666.0
2020-12-08 15:10:00,189.5,189.52,189.3,189.52,21544.0,172.6164,172.6346,172.4342,172.6346,21544.0
2020-12-08 15:15:00,189.56,189.89,189.54,189.89,3113.0,172.6711,172.9717,172.6529,172.9717,3113.0
2020-12-08 15:20:00,189.88,190.02,189.85,189.94,8218.0,172.9626,173.0901,172.9352,173.0172,8218.0
2020-12-08 15:25:00,189.97,190.02,189.88,190.0,5591.0,173.0445,173.0901,172.9626,173.0719,5591.0
2020-12-08 15:30:00,190.0,190.02,189.92,190.0,7982.0,173.0719,173.0901,172.999,173.0719,7982.0
2020-12-08 15:35:00,189.99,190.02,189.85,189.85,11263.0,173.0628,173.0901,172.9352,172.9352,11263.0
2020-12-08 15:40:00,189.81,189.81,189.47,189.49,17220.0,172.8988,172.8988,172.5891,172.6073,17220.0
2020-12-08 15:45:00,189.45,189.51,189.31,189.48,11631.0,172.5709,172.6255,172.4433,172.5982,11631.0
2020-12-08 15:50:00,189.44,189.48,189.23,189.25,23741.0,172.5618,172.5982,172.3705,172.3887,23741.0
2020-12-08 15:55:00,189.25,189.41,189.11,189.31,53593.0,172.3887,172.5344,172.2612,172.4433,53593.0
2020-12-09 09:30:00,189.68,189.99,189.25,189.61,27748.0,172.7804,173.0628,172.3887,172.7166,27748.0
2020-12-09 09:35:00,189.68,189.68,189.1,189.23,9871.0,172.7804,172.7804,172.2521,172.3705,9871.0
2020-12-09 09:40:00,189.37,189.45,189.07,189.33,6520.0,172.498,172.5709,172.2247,172.4616,6520.0
2020-12-09 09:45:00,189.34,189.34,188.68,188.68,7193.0,172.4707,172.4707,171.8695,171.8695,7193.0
2020-12-09 09:50:00,188.78,189.12,188.62,188.93,5706.0,171.9606,172.2703,171.8148,172.0972,5706.0
2020-12-09 09:55:00,189.03,189.1,188.58,188.69,5660.0,172.1883,172.2521,171.7784,171.8786,5660.0
2020-12-09 10:00:00,188.68,188.93,188.5,188.86,7046.0,171.8695,172.0972,171.7055,172.0334,7046.0
2020-12-09 10:05:00,188.9,189.31,188.78,189.31,9881.0,172.0699,172.4433,171.9606,172.4433,9881.0
2020-12-09 10:10:00,189.31,189.37,188.8,189.2,5346.0,172.4433,172.498,171.9788,172.3431,5346.0
2020-12-09 10:15:00,189.2,189.28,188.67,188.67,5093.0,172.3431,172.416,171.8604,171.8604,5093.0
2020-12-09 10:20:00,188.67,188.76,188.52,188.55,3585.0,171.8604,171.9424,171.7237,171.7511,3585.0
2020-12-09 10:25:00,188.59,188.7,188.5,188.7,8043.0,171.7875,171.8877,171.7055,171.8877,8043.0
2020-12-09 10:30:00,188.75,188.8,188.6,188.62,7443.0,171.9332,171.9788,171.7966,171.8148,7443.0
2020-12-09 10:35:00,188.66,188.76,188.3,188.38,11883.0,171.8513,171.9424,171.5233,171.5962,11883.0
2020-12-09 10:40:00,188.32,188.69,188.32,188.57,6185.0,171.5416,171.8786,171.5416,171.7693,6185.0
2020-12-09 10:45:00,188.59,188.6,188.33,188.43,14309.0,171.7875,171.7966,171.5507,171.6418,14309.0
2020-12-09 10:50:00,188.45,188.71,188.38,188.64,3554.0,171.66,171.8968,171.5962,171.833,3554.0
2020-12-09 10:55:00,188.6,188.67,188.41,188.52,4054.0,171.7966,171.8604,171.6235,171.7237,4054.0
2020-12-09 11:00:00,188.42,188.69,188.39,188.39,3431.0,171.6326,171.8786,171.6053,171.6053,3431.0
2020-12-09 11:05:00,188.34,188.34,187.97,188.16,4820.0,171.5598,171.5598,171.2227,171.3958,4820.0
2020-12-09 11:10:00,188.07,188.27,188.07,188.25,2927.0,171.3138,171.496,171.3138,171.4778,2927.0
2020-12-09 11:15:00,188.18,188.23,188.05,188.08,4013.0,171.414,171.4596,171.2956,171.3229,4013.0
2020-12-09 11:20:00,188.0,188.11,187.96,187.96,4180.0,171.2501,171.3503,171.2136,171.2136,4180.0
2020-12-09 11:25:00,188.07,188.12,187.84,187.84,5482.0,171.3138,171.3594,171.1043,171.1043,5482.0
2020-12-09 11:30:00,187.76,187.86,187.69,187.75,2563.0,171.0314,171.1225,170.9677,171.0223,2563.0
2020-12-09 11:35:00,187.67,187.9,187.57,187.88,3322.0,170.9495,171.159,170.8584,171.1408,3322.0
2020-12-09 11:40:00,187.9,188.13,187.9,188.0,1411.0,171.159,171.3685,171.159,171.2501,1411.0
2020-12-09 11:45:00,188.05,188.16,187.91,188.01,4964.0,171.2956,171.3958,171.1681,171.2592,4964.0
2020-12-09 11:50:00,188.05,188.1,188.01,188.01,484.0,171.2956,171.3412,171.2592,171.2592,484.0
2020-12-09 11:55:00,188.08,188.39,188.06,188.09,5955.0,171.3229,171.6053,171.3047,171.332,5955.0
2020-12-09 12:00:00,188.15,188.18,187.79,187.79,4070.0,171.3867,171.414,171.0588,171.0588,4070.0
2020-12-09 12:05:00,187.94,188.01,187.86,187.87,2286.0,171.1954,171.2592,171.1225,171.1316,2286.0
2020-12-09 12:10:00,187.86,187.86,187.75,187.82,3694.0,171.1225,171.1225,171.0223,171.0861,3694.0
2020-12-09 12:15:00,187.81,187.99,187.72,187.97,4392.0,171.077,171.241,170.995,171.2227,4392.0
2020-12-09 12:20:00,187.99,188.11,187.96,188.07,3523.0,171.241,171.3503,171.2136,171.3138,3523.0
2020-12-09 12:25:00,188.07,188.15,187.99,188.05,1410.0,171.3138,171.3867,171.241,171.2956,1410.0
2020-12-09 12:30:00,187.98,187.98,187.76,187.82,2000.0,171.2318,171.2318,171.0314,171.0861,2000.0
2020-12-09 12:35:00,187.86,188.05,187.86,187.99,2372.0,171.1225,171.2956,171.1225,171.241,2372.0
2020-12-09 12:40:00,187.98,188.18,187.8,187.83,7828.0,171.2318,171.414,171.0679,171.0952,7828.0
2020-12-09 12:45:00,187.89,188.2,187.77,188.1,4170.0,171.1499,171.4322,171.0406,171.3412,4170.0
2020-12-09 12:50:00,188.07,188.07,187.8,187.88,5277.0,171.3138,171.3138,171.0679,171.1408,5277.0
2020-12-09 12:55:00,187.96,188.04,187.85,188.04,3011.0,171.2136,171.2865,171.1134,171.2865,3011.0
2020-12-09 13:00:00,188.04,188.04,187.72,187.72,1999.0,171.2865,171.2865,170.995,170.995,1999.0
2020-12-09 13:05:00,187.71,187.77,187.64,187.73,2514.0,170.9859,171.0406,170.9221,171.0041,2514.0
2020-12-09 13:10:00,187.74,187.74,187.56,187.58,2913.0,171.0132,171.0132,170.8493,170.8675,2913.0
2020-12-09 13:15:00,187.59,187.77,187.46,187.74,55494.0,170.8766,171.0406,170.7582,171.0132,55494.0
2020-12-09 13:20:00,187.71,187.75,187.58,187.58,2584.0,170.9859,171.0223,170.8675,170.8675,2584.0
2020-12-09 13:25:00,187.58,187.8,187.58,187.75,4084.0,170.8675,171.0679,170.8675,171.0223,4084.0
2020-12-09 13:30:00,187.63,187.73,187.52,187.53,13571.0,170.913,171.0041,170.8128,170.8219,13571.0
2020-12-09 13:35:00,187.41,187.69,187.24,187.64,68104.0,170.7126,170.9677,170.5578,170.9221,68104.0
2020-12-09 13:40:00,187.73,188.1,187.7,188.0,3116.0,171.0041,171.3412,170.9768,171.2501,3116.0
2020-12-09 13:45:00,188.04,188.13,187.91,188.09,5223.0,171.2865,171.3685,171.1681,171.332,5223.0
2020-12-09 13:50:00,188.08,188.14,188.0,188.0,3725.0,171.3229,171.3776,171.2501,171.2501,3725.0
2020-12-09 13:55:00,188.05,188.05,187.72,187.77,6652.0,171.2956,171.2956,170.995,171.0406,6652.0
2020-12-09 14:00:00,187.81,188.29,187.72,188.12,12801.0,171.077,171.5142,170.995,171.3594,12801.0
2020-12-09 14:05:00,188.2,188.22,188.01,188.13,3588.0,171.4322,171.4505,171.2592,171.3685,3588.0
2020-12-09 14:10:00,188.13,188.19,187.97,188.14,3602.0,171.3685,171.4231,171.2227,171.3776,3602.0
2020-12-09 14:15:00,188.07,188.1,187.85,188.1,6757.0,171.3138,171.3412,171.1134,171.3412,6757.0
2020-12-09 14:20:00,188.08,188.32,188.0,188.32,6234.0,171.3229,171.5416,171.2501,171.5416,6234.0
2020-12-09 14:25:00,188.3,188.83,188.29,188.8,12166.0,171.5233,172.0061,171.5142,171.9788,12166.0
2020-12-09 14:30:00,188.75,188.8,188.21,188.27,17048.0,171.9332,171.9788,171.4414,171.496,17048.0
2020-12-09 14:35:00,188.27,188.31,188.04,188.27,5825.0,171.496,171.5324,171.2865,171.496,5825.0
2020-12-09 14:40:00,188.3,188.35,188.12,188.22,7785.0,171.5233,171.5689,171.3594,171.4505,7785.0
2020-12-09 14:45:00,188.17,188.53,188.17,188.3,3847.0,171.4049,171.7328,171.4049,171.5233,3847.0
2020-12-09 14:50:00,188.2,188.25,187.78,188.03,10770.0,171.4322,171.4778,171.0497,171.2774,10770.0
2020-12-09 14:55:00,188.0,188.3,187.98,188.3,3885.0,171.2501,171.5233,171.2318,171.5233,3885.0
2020-12-09 15:00:00,188.26,188.26,188.03,188.14,3747.0,171.4869,171.4869,171.2774,171.3776,3747.0
2020-12-09 15:05:00,188.08,188.4,188.08,188.35,5860.0,171.3229,171.6144,171.3229,171.5689,5860.0
2020-12-09 15:10:00,188.39,188.49,188.31,188.45,5135.0,171.6053,171.6964,171.5324,171.66,5135.0
2020-12-09 15:15:00,188.47,188.5,188.32,188.34,6265.0,171.6782,171.7055,171.5416,171.5598,6265.0
2020-12-09 15:20:00,188.36,188.4,188.22,188.28,4463.0,171.578,171.6144,171.4505,171.5051,4463.0
2020-12-09 15:25:00,188.23,188.32,188.15,188.26,6389.0,171.4596,171.5416,171.3867,171.4869,6389.0
2020-12-09 15:30:00,188.25,188.54,188.25,188.33,16568.0,171.4778,171.742,171.4778,171.5507,16568.0
2020-12-09 15:35:00,188.32,188.48,188.28,188.48,7411.0,171.5416,171.6873,171.5051,171.6873,7411.0
2020-12-09 15:40:00,188.46,188.78,188.46,188.78,12111.0,171.6691,171.9606,171.6691,171.9606,12111.0
2020-12-09 15:45:00,188.86,188.86,188.46,188.61,22106.0,172.0334,172.0334,171.6691,171.8057,22106.0
2020-12-09 15:50:00,188.61,189.11,188.46,189.07,26341.0,171.8057,172.2612,171.6691,172.2247,26341.0
2020-12-09 15:55:00,189.05,189.25,188.29,188.29,122730.0,172.2065,172.3887,171.5142,171.5142,122730.0
2020-12-10 09:30:00,188.02,189.5,187.77,189.5,20545.0,171.2683,172.6164,171.0406,172.6164,20545.0
2020-12-10 09:35:00,189.4,189.75,189.0,189.75,7210.0,172.5253,172.8441,172.161,172.8441,7210.0
2020-12-10 09:40:00,189.64,190.25,189.2,189.21,4603.0,172.7439,173.2996,172.3431,172.3523,4603.0
2020-12-10 09:45:00,189.33,189.6,189.16,189.6,6433.0,172.4616,172.7075,172.3067,172.7075,6433.0
2020-12-10 09:50:00,189.74,190.21,189.69,190.21,8038.0,172.835,173.2632,172.7895,173.2632,8038.0
2020-12-10 09:55:00,190.15,190.43,190.12,190.12,6741.0,173.2085,173.4636,173.1812,173.1812,6741.0
2020-12-10 10:00:00,190.12,190.26,189.61,189.61,7100.0,173.1812,173.3087,172.7166,172.7166,7100.0
2020-12-10 10:05:00,189.61,189.8,189.37,189.38,4800.0,172.7166,172.8897,172.498,172.5071,4800.0
2020-12-10 10:10:00,189.41,189.41,188.69,188.84,3712.0,172.5344,172.5344,171.8786,172.0152,3712.0
2020-12-10 10:15:00,188.81,188.81,188.08,188.13,6733.0,171.9879,171.9879,171.3229,171.3685,6733.0
2020-12-10 10:20:00,188.04,188.13,187.75,187.84,6585.0,171.2865,171.3685,171.0223,171.1043,6585.0
2020-12-10 10:25:00,187.73,187.95,187.51,187.95,4119.0,171.0041,171.2045,170.8037,171.2045,4119.0
2020-12-10 10:30:00,187.95,187.95,187.09,187.16,6323.0,171.2045,171.2045,170.4211,170.4849,6323.0
2020-12-10 10:35:00,187.09,187.11,186.85,186.88,6107.0,170.4211,170.4394,170.2025,170.2299,6107.0
2020-12-10 10:40:00,186.99,186.99,186.47,186.47,4692.0,170.3301,170.3301,169.8564,169.8564,4692.0
2020-12-10 10:45:00,186.46,186.46,186.16,186.41,14179.0,169.8473,169.8473,169.574,169.8017,14179.0
2020-12-10 10:50:00,186.43,186.84,186.43,186.63,8329.0,169.8199,170.1934,169.8199,170.0021,8329.0
2020-12-10 10:55:00,186.72,187.15,186.5,187.15,133578.0,170.0841,170.4758,169.8837,170.4758,133578.0
2020-12-10 11:00:00,187.08,187.6,186.97,187.54,3987.0,170.412,170.8857,170.3118,170.831,3987.0
2020-12-10 11:05:00,187.55,187.57,187.32,187.36,2606.0,170.8402,170.8584,170.6306,170.6671,2606.0
2020-12-10 11:10:00,187.41,187.43,187.24,187.24,5218.0,170.7126,170.7308,170.5578,170.5578,5218.0
2020-12-10 11:15:00,187.27,187.28,186.81,186.84,4342.0,170.5851,170.5942,170.1661,170.1934,4342.0
2020-12-10 11:20:00,186.9,187.07,186.85,187.03,5211.0,170.2481,170.4029,170.2025,170.3665,5211.0
2020-12-10 11:25:00,187.07,187.18,186.68,186.68,8823.0,170.4029,170.5031,170.0477,170.0477,8823.0
2020-12-10 11:30:00,186.76,187.14,186.76,187.14,16813.0,170.1205,170.4667,170.1205,170.4667,16813.0
2020-12-10 11:35:00,187.1,187.15,186.93,187.02,1836.0,170.4303,170.4758,170.2754,170.3574,1836.0
2020-12-10 11:40:00,186.93,187.17,186.91,187.17,3522.0,170.2754,170.494,170.2572,170.494,3522.0
2020-12-10 11:45:00,187.09,187.37,187.02,187.28,21376.0,170.4211,170.6762,170.3574,170.5942,21376.0
2020-12-10 11:50:00,187.18,187.36,187.15,187.2,18011.0,170.5031,170.6671,170.4758,170.5213,18011.0
2020-12-10 11:55:00,187.1,187.29,187.08,187.21,14497.0,170.4303,170.6033,170.412,170.5304,14497.0
2020-12-10 12:00:00,187.27,187.69,187.2,187.69,13737.0,170.5851,170.9677,170.5213,170.9677,13737.0
2020-12-10 12:05:00,187.77,187.77,187.64,187.67,6003.0,171.0406,171.0406,170.9221,170.9495,6003.0
2020-12-10 12:10:00,187.75,187.85,187.69,187.78,1800.0,171.0223,171.1134,170.9677,171.0497,1800.0
2020-12-10 12:15:00,187.78,187.87,187.6,187.66,5325.0,171.0497,171.1316,170.8857,170.9404,5325.0
2020-12-10 12:20:00,187.7,187.7,187.33,187.4,82789.0,170.9768,170.9768,170.6398,170.7035,82789.0
2020-12-10 12:25:00,187.42,187.81,187.42,187.81,2942.0,170.7217,171.077,170.7217,171.077,2942.0
2020-12-10 12:30:00,187.83,187.95,187.8,187.84,2300.0,171.0952,171.2045,171.0679,171.1043,2300.0
2020-12-10 12:35:00,188.06,188.3,188.06,188.29,678.0,171.3047,171.5233,171.3047,171.5142,678.0
2020-12-10 12:40:00,188.37,188.53,188.19,188.19,3532.0,171.5871,171.7328,171.4231,171.4231,3532.0
2020-12-10 12:45:00,188.19,188.28,187.97,187.97,3800.0,171.4231,171.5051,171.2227,171.2227,3800.0
2020-12-10 12:50:00,187.95,187.95,187.69,187.78,2362.0,171.2045,171.2045,170.9677,171.0497,2362.0
2020-12-10 12:55:00,187.78,187.89,187.7,187.77,1947.0,171.0497,171.1499,170.9768,171.0406,1947.0
2020-12-10 13:00:00,187.77,187.77,187.54,187.61,1700.0,171.0406,171.0406,170.831,170.8948,1700.0
2020-12-10 13:05:00,187.62,187.69,187.58,187.67,2490.0,170.9039,170.9677,170.8675,170.9495,2490.0
2020-12-10 13:10:00,187.63,187.71,187.58,187.58,1710.0,170.913,170.9859,170.8675,170.8675,1710.0
2020-12-10 13:15:00,187.61,187.69,187.57,187.6,2250.0,170.8948,170.9677,170.8584,170.8857,2250.0
2020-12-10 13:20:00,187.66,187.82,187.65,187.7,3645.0,170.9404,171.0861,170.9312,170.9768,3645.0
2020-12-10 13:25:00,187.73,187.78,187.66,187.68,1747.0,171.0041,171.0497,170.9404,170.9586,1747.0
2020-12-10 13:30:00,187.56,187.56,187.36,187.44,3207.0,170.8493,170.8493,170.6671,170.74,3207.0
2020-12-10 13:35:00,187.39,187.61,187.37,187.6,2018.0,170.6944,170.8948,170.6762,170.8857,2018.0
2020-12-10 13:40:00,187.52,187.53,187.45,187.46,1600.0,170.8128,170.8219,170.7491,170.7582,1600.0
2020-12-10 13:45:00,187.47,187.47,187.28,187.28,1448.0,170.7673,170.7673,170.5942,170.5942,1448.0
2020-12-10 13:50:00,187.27,187.36,187.18,187.18,2529.0,170.5851,170.6671,170.5031,170.5031,2529.0
2020-12-10 13:55:00,187.22,187.32,187.11,187.17,3400.0,170.5396,170.6306,170.4394,170.494,3400.0
2020-12-10 14:00:00,187.22,187.22,187.05,187.06,1420.0,170.5396,170.5396,170.3847,170.3938,1420.0
2020-12-10 14:05:00,187.04,187.22,187.04,187.06,1702.0,170.3756,170.5396,170.3756,170.3938,1702.0
2020-12-10 14:10:00,187.01,187.01,186.75,186.85,2497.0,170.3483,170.3483,170.1114,170.2025,2497.0
2020-12-10 14:15:00,186.81,186.87,186.8,186.81,900.0,170.1661,170.2207,170.157,170.1661,900.0
2020-12-10 14:20:00,186.72,186.76,186.55,186.55,2328.0,170.0841,170.1205,169.9293,169.9293,2328.0
2020-12-10 14:25:00,186.74,186.86,186.65,186.81,1599.0,170.1023,170.2116,170.0203,170.1661,1599.0
2020-12-10 14:30:00,186.9,186.99,186.81,186.89,2842.0,170.2481,170.3301,170.1661,170.239,2842.0
2020-12-10 14:35:00,186.91,187.13,186.91,187.11,2120.0,170.2572,170.4576,170.2572,170.4394,2120.0
2020-12-10 14:40:00,187.12,187.14,186.87,187.14,9395.0,170.4485,170.4667,170.2207,170.4667,9395.0
2020-12-10 14:45:00,187.17,187.52,187.11,187.52,13908.0,170.494,170.8128,170.4394,170.8128,13908.0
2020-12-10 14:50:00,187.5,187.5,187.2,187.21,3817.0,170.7946,170.7946,170.5213,170.5304,3817.0
2020-12-10 14:55:00,187.16,187.27,186.85,186.89,4342.0,170.4849,170.5851,170.2025,170.239,4342.0
2020-12-10 15:00:00,187.04,187.18,186.9,186.99,106754.0,170.3756,170.5031,170.2481,170.3301,106754.0
2020-12-10 15:05:00,187.05,187.16,187.0,187.05,3436.0,170.3847,170.4849,170.3392,170.3847,3436.0
2020-12-10 15:10:00,187.05,187.22,187.05,187.16,4119.0,170.3847,170.5396,170.3847,170.4849,4119.0
2020-12-10 15:15:00,187.12,187.37,187.12,187.29,2165.0,170.4485,170.6762,170.4485,170.6033,2165.0
2020-12-10 15:20:00,187.31,187.56,187.28,187.46,6752.0,170.6215,170.8493,170.5942,170.7582,6752.0
2020-12-10 15:25:00,187.37,187.47,187.35,187.4,3828.0,170.6762,170.7673,170.658,170.7035,3828.0
2020-12-10 15:30:00,187.43,187.65,187.16,187.29,9013.0,170.7308,170.9312,170.4849,170.6033,9013.0
2020-12-10 15:35:00,187.27,187.45,187.19,187.25,10396.0,170.5851,170.7491,170.5122,170.5669,10396.0
2020-12-10 15:40:00,187.27,187.35,187.11,187.33,11654.0,170.5851,170.658,170.4394,170.6398,11654.0
2020-12-10 15:45:00,187.4,187.64,187.37,187.52,11682.0,170.7035,170.9221,170.6762,170.8128,11682.0
2020-12-10 15:50:00,187.53,187.79,187.53,187.74,19242.0,170.8219,171.0588,170.8219,171.0132,19242.0
2020-12-10 15:55:00,187.7,187.7,187.5,187.51,121033.0,170.9768,170.9768,170.7946,170.8037,121033.0
2020-12-11 09:30:00,186.75,186.75,186.26,186.37,17328.0,170.1114,170.1114,169.6651,169.7653,17328.0
2020-12-11 09:35:00,186.38,186.64,186.16,186.64,7563.0,169.7744,170.0112,169.574,170.0112,7563.0
2020-12-11 09:40:00,186.6,186.79,186.31,186.59,7904.0,169.9748,170.1479,169.7106,169.9657,7904.0
2020-12-11 09:45:00,186.66,186.66,185.41,185.58,6815.0,170.0295,170.0295,168.8908,169.0457,6815.0
2020-12-11 09:50:00,185.5,185.89,185.42,185.75,8428.0,168.9728,169.3281,168.8999,169.2005,8428.0
2020-12-11 09:55:00,185.72,186.18,185.58,186.1,6969.0,169.1732,169.5922,169.0457,169.5193,6969.0
2020-12-11 10:00:00,186.1,186.4,186.1,186.26,4245.0,169.5193,169.7926,169.5193,169.6651,4245.0
2020-12-11 10:05:00,186.28,186.71,186.28,186.54,4824.0,169.6833,170.075,169.6833,169.9201,4824.0
2020-12-11 10:10:00,186.56,186.56,186.08,186.12,10755.0,169.9384,169.9384,169.5011,169.5376,10755.0
2020-12-11 10:15:00,186.19,186.49,186.17,186.47,3454.0,169.6013,169.8746,169.5831,169.8564,3454.0
2020-12-11 10:20:00,186.5,186.68,186.43,186.52,4280.0,169.8837,170.0477,169.8199,169.9019,4280.0
2020-12-11 10:25:00,186.46,186.6,186.2,186.33,14143.0,169.8473,169.9748,169.6104,169.7289,14143.0
2020-12-11 10:30:00,186.37,186.38,186.17,186.31,10876.0,169.7653,169.7744,169.5831,169.7106,10876.0
2020-12-11 10:35:00,186.28,186.33,185.99,186.19,4306.0,169.6833,169.7289,169.4191,169.6013,4306.0
2020-12-11 10:40:00,186.22,186.77,186.22,186.66,7093.0,169.6287,170.1297,169.6287,170.0295,7093.0
2020-12-11 10:45:00,186.61,186.74,186.61,186.69,2489.0,169.9839,170.1023,169.9839,170.0568,2489.0
2020-12-11 10:50:00,186.68,187.53,186.63,187.49,27059.0,170.0477,170.8219,170.0021,170.7855,27059.0
2020-12-11 10:55:00,187.41,187.83,187.41,187.73,4583.0,170.7126,171.0952,170.7126,171.0041,4583.0
2020-12-11 11:00:00,187.59,187.72,187.46,187.46,7164.0,170.8766,170.995,170.7582,170.7582,7164.0
2020-12-11 11:05:00,187.25,187.38,187.23,187.31,4918.0,170.5669,170.6853,170.5487,170.6215,4918.0
2020-12-11 11:10:00,187.23,187.32,187.08,187.22,10013.0,170.5487,170.6306,170.412,170.5396,10013.0
2020-12-11 11:15:00,187.13,187.4,187.13,187.38,7228.0,170.4576,170.7035,170.4576,170.6853,7228.0
2020-12-11 11:20:00,187.34,187.4,186.9,186.95,5662.0,170.6489,170.7035,170.2481,170.2936,5662.0
2020-12-11 11:25:00,186.87,186.94,186.75,186.91,7582.0,170.2207,170.2845,170.1114,170.2572,7582.0
2020-12-11 11:30:00,186.88,186.88,186.7,186.73,1843.0,170.2299,170.2299,170.0659,170.0932,1843.0
2020-12-11 11:35:00,186.73,186.76,186.39,186.4,5022.0,170.0932,170.1205,169.7835,169.7926,5022.0
2020-12-11 11:40:00,186.4,186.56,186.34,186.44,3744.0,169.7926,169.9384,169.738,169.8291,3744.0
2020-12-11 11:45:00,186.28,186.41,186.2,186.34,1869.0,169.6833,169.8017,169.6104,169.738,1869.0
2020-12-11 11:50:00,186.22,186.48,186.22,186.48,4775.0,169.6287,169.8655,169.6287,169.8655,4775.0
2020-12-11 11:55:00,186.53,186.55,186.3,186.35,6006.0,169.911,169.9293,169.7015,169.7471,6006.0
2020-12-11 12:00:00,186.29,186.31,185.97,186.03,5712.0,169.6924,169.7106,169.4009,169.4556,5712.0
2020-12-11 12:05:00,186.03,186.09,185.83,185.83,4625.0,169.4556,169.5102,169.2734,169.2734,4625.0
2020-12-11 12:10:00,185.8,185.8,185.41,185.54,5314.0,169.2461,169.2461,168.8908,169.0092,5314.0
2020-12-11 12:15:00,185.54,185.77,185.47,185.6,4967.0,169.0092,169.2187,168.9455,169.0639,4967.0
2020-12-11 12:20:00,185.5,186.03,185.5,185.98,4992.0,168.9728,169.4556,168.9728,169.41,4992.0
2020-12-11 12:25:00,185.95,186.14,185.85,186.13,4807.0,169.3827,169.5558,169.2916,169.5467,4807.0
2020-12-11 12:30:00,186.13,186.3,186.12,186.29,5790.0,169.5467,169.7015,169.5376,169.6924,5790.0
2020-12-11 12:35:00,186.31,186.44,186.3,186.37,5255.0,169.7106,169.8291,169.7015,169.7653,5255.0
2020-12-11 12:40:00,186.4,186.59,186.3,186.35,6115.0,169.7926,169.9657,169.7015,169.7471,6115.0
2020-12-11 12:45:00,186.31,186.9,186.25,186.9,5366.0,169.7106,170.2481,169.656,170.2481,5366.0
2020-12-11 12:50:00,186.92,187.25,186.91,187.11,5268.0,170.2663,170.5669,170.2572,170.4394,5268.0
2020-12-11 12:55:00,187.07,187.21,186.95,187.16,9522.0,170.4029,170.5304,170.2936,170.4849,9522.0
2020-12-11 13:00:00,187.09,187.18,186.97,187.18,4151.0,170.4211,170.5031,170.3118,170.5031,4151.0
2020-12-11 13:05:00,187.18,187.42,187.18,187.3,7257.0,170.5031,170.7217,170.5031,170.6124,7257.0
2020-12-11 13:10:00,187.38,187.43,187.27,187.35,4604.0,170.6853,170.7308,170.5851,170.658,4604.0
2020-12-11 13:15:00,187.35,187.42,187.25,187.25,4524.0,170.658,170.7217,170.5669,170.5669,4524.0
2020-12-11 13:20:00,187.32,187.37,187.14,187.22,4893.0,170.6306,170.6762,170.4667,170.5396,4893.0
2020-12-11 13:25:00,187.16,187.61,187.16,187.6,4297.0,170.4849,170.8948,170.4849,170.8857,4297.0
2020-12-11 13:30:00,187.71,187.87,187.71,187.87,3338.0,170.9859,171.1316,170.9859,171.1316,3338.0
2020-12-11 13:35:00,187.86,188.12,187.86,187.93,5627.0,171.1225,171.3594,171.1225,171.1863,5627.0
2020-12-11 13:40:00,187.91,188.06,187.86,187.97,5162.0,171.1681,171.3047,171.1225,171.2227,5162.0
2020-12-11 13:45:00,187.96,188.01,187.78,187.95,4462.0,171.2136,171.2592,171.0497,171.2045,4462.0
2020-12-11 13:50:00,188.04,188.7,188.02,188.68,4677.0,171.2865,171.8877,171.2683,171.8695,4677.0
2020-12-11 13:55:00,188.68,189.05,188.67,189.04,6241.0,171.8695,172.2065,171.8604,172.1974,6241.0
2020-12-11 14:00:00,189.1,189.14,188.81,188.95,9040.0,172.2521,172.2885,171.9879,172.1154,9040.0
2020-12-11 14:05:00,188.96,189.08,188.94,189.02,5847.0,172.1245,172.2338,172.1063,172.1792,5847.0
2020-12-11 14:10:00,189.01,189.21,189.0,189.0,6377.0,172.1701,172.3523,172.161,172.161,6377.0
2020-12-11 14:15:00,189.0,189.19,189.0,189.16,8092.0,172.161,172.334,172.161,172.3067,8092.0
2020-12-11 14:20:00,189.27,189.44,189.16,189.35,8037.0,172.4069,172.5618,172.3067,172.4798,8037.0
2020-12-11 14:25:00,189.26,189.26,188.99,189.04,6589.0,172.3978,172.3978,172.1519,172.1974,6589.0
2020-12-11 14:30:00,189.06,189.63,189.06,189.5,9783.0,172.2156,172.7348,172.2156,172.6164,9783.0
2020-12-11 14:35:00,189.56,189.56,189.31,189.47,7166.0,172.6711,172.6711,172.4433,172.5891,7166.0
2020-12-11 14:40:00,189.47,189.56,189.41,189.51,6056.0,172.5891,172.6711,172.5344,172.6255,6056.0
2020-12-11 14:45:00,189.55,189.61,189.5,189.55,5637.0,172.662,172.7166,172.6164,172.662,5637.0
2020-12-11 14:50:00,189.55,189.55,189.37,189.54,8606.0,172.662,172.662,172.498,172.6529,8606.0
2020-12-11 14:55:00,189.54,189.6,189.24,189.31,8822.0,172.6529,172.7075,172.3796,172.4433,8822.0
2020-12-11 15:00:00,189.32,189.35,189.25,189.3,11791.0,172.4525,172.4798,172.3887,172.4342,11791.0
2020-12-11 15:05:00,189.3,189.3,189.07,189.07,6834.0,172.4342,172.4342,172.2247,172.2247,6834.0
2020-12-11 15:10:00,189.12,189.38,189.09,189.32,8102.0,172.2703,172.5071,172.243,172.4525,8102.0
2020-12-11 15:15:00,189.4,189.91,189.35,189.8,11514.0,172.5253,172.9899,172.4798,172.8897,11514.0
2020-12-11 15:20:00,189.83,189.9,189.75,189.84,8766.0,172.917,172.9808,172.8441,172.9261,8766.0
2020-12-11 15:25:00,189.84,189.84,189.7,189.82,9944.0,172.9261,172.9261,172.7986,172.9079,9944.0
2020-12-11 15:30:00,189.79,189.87,189.71,189.71,11327.0,172.8806,172.9535,172.8077,172.8077,11327.0
2020-12-11 15:35:00,189.74,189.83,189.61,189.78,14215.0,172.835,172.917,172.7166,172.8715,14215.0
2020-12-11 15:40:00,189.79,189.97,189.79,189.84,15376.0,172.8806,173.0445,172.8806,172.9261,15376.0
2020-12-11 15:45:00,189.88,189.94,189.37,189.37,14943.0,172.9626,173.0172,172.498,172.498,14943.0
2020-12-11 15:50:00,189.33,189.57,189.21,189.23,8281.0,172.4616,172.6802,172.3523,172.3705,8281.0
2020-12-11 15:55:00,189.28,189.64,189.15,189.18,40052.0,172.416,172.7439,172.2976,172.3249,40052.0
2020-12-14 09:30:00,190.67,190.85,189.1,189.69,43704.0,173.6822,173.8461,172.2521,172.7895,43704.0
2020-12-14 09:35:00,189.69,190.28,189.61,190.02,8789.0,172.7895,173.3269,172.7166,173.0901,8789.0
2020-12-14 09:40:00,189.9,190.57,189.9,190.46,10032.0,172.9808,173.5911,172.9808,173.4909,10032.0
2020-12-14 09:45:00,190.45,191.06,190.23,191.06,7630.0,173.4818,174.0374,173.2814,174.0374,7630.0
2020-12-14 09:50:00,191.06,191.08,190.62,191.03,9053.0,174.0374,174.0557,173.6366,174.0101,9053.0
2020-12-14 09:55:00,191.24,191.7,191.12,191.7,15789.0,174.2014,174.6204,174.0921,174.6204,15789.0
2020-12-14 10:00:00,191.84,192.16,191.53,192.15,10184.0,174.7479,175.0394,174.4656,175.0303,10184.0
2020-12-14 10:05:00,192.1,192.68,191.91,192.67,6672.0,174.9848,175.5131,174.8117,175.504,6672.0
2020-12-14 10:10:00,192.4,192.57,192.09,192.13,6418.0,175.258,175.4129,174.9757,175.0121,6418.0
2020-12-14 10:15:00,192.16,192.17,191.72,191.94,7774.0,175.0394,175.0485,174.6386,174.839,7774.0
2020-12-14 10:20:00,191.93,192.16,191.85,191.93,4966.0,174.8299,175.0394,174.757,174.8299,4966.0
2020-12-14 10:25:00,191.93,192.4,191.79,192.31,6859.0,174.8299,175.258,174.7024,175.1761,6859.0
2020-12-14 10:30:00,192.32,192.44,192.15,192.3,7782.0,175.1852,175.2945,175.0303,175.167,7782.0
2020-12-14 10:35:00,192.3,192.72,192.29,192.72,5323.0,175.167,175.5495,175.1578,175.5495,5323.0
2020-12-14 10:40:00,192.72,192.92,192.62,192.79,8791.0,175.5495,175.7317,175.4584,175.6133,8791.0
2020-12-14 10:45:00,192.79,192.86,192.24,192.28,9731.0,175.6133,175.6771,175.1123,175.1487,9731.0
2020-12-14 10:50:00,192.34,192.8,192.34,192.77,9115.0,175.2034,175.6224,175.2034,175.5951,9115.0
2020-12-14 10:55:00,192.81,193.3,192.79,192.95,8704.0,175.6315,176.0779,175.6133,175.759,8704.0
2020-12-14 11:00:00,192.93,192.93,192.27,192.27,6297.0,175.7408,175.7408,175.1396,175.1396,6297.0
2020-12-14 11:05:00,192.27,192.62,192.17,192.3,8481.0,175.1396,175.4584,175.0485,175.167,8481.0
2020-12-14 11:10:00,192.23,192.41,192.09,192.21,6949.0,175.1032,175.2672,174.9757,175.085,6949.0
2020-12-14 11:15:00,192.19,192.25,191.98,192.03,6422.0,175.0668,175.1214,174.8755,174.921,6422.0
2020-12-14 11:20:00,192.05,192.43,191.94,192.37,6214.0,174.9392,175.2854,174.839,175.2307,6214.0
2020-12-14 11:25:00,192.33,192.39,191.81,191.81,9617.0,175.1943,175.2489,174.7206,174.7206,9617.0
2020-12-14 11:30:00,191.91,192.05,191.27,191.61,18735.0,174.8117,174.9392,174.2287,174.5384,18735.0
2020-12-14 11:35:00,191.57,191.84,191.57,191.6,6681.0,174.502,174.7479,174.502,174.5293,6681.0
2020-12-14 11:40:00,191.6,191.82,191.56,191.62,4616.0,174.5293,174.7297,174.4929,174.5475,4616.0
2020-12-14 11:45:00,191.67,191.8,191.61,191.68,5465.0,174.5931,174.7115,174.5384,174.6022,5465.0
2020-12-14 11:50:00,191.6,191.6,191.3,191.52,6958.0,174.5293,174.5293,174.256,174.4564,6958.0
2020-12-14 11:55:00,191.6,191.75,191.53,191.63,10394.0,174.5293,174.666,174.4656,174.5566,10394.0
2020-12-14 12:00:00,191.6,191.62,191.31,191.31,4383.0,174.5293,174.5475,174.2652,174.2652,4383.0
2020-12-14 12:05:00,191.28,191.56,191.28,191.55,5060.0,174.2378,174.4929,174.2378,174.4838,5060.0
2020-12-14 12:10:00,191.58,191.7,191.53,191.55,7795.0,174.5111,174.6204,174.4656,174.4838,7795.0
2020-12-14 12:15:00,191.55,191.68,191.5,191.5,6403.0,174.4838,174.6022,174.4382,174.4382,6403.0
2020-12-14 12:20:00,191.5,191.72,191.46,191.66,10152.0,174.4382,174.6386,174.4018,174.584,10152.0
2020-12-14 12:25:00,191.65,191.98,191.6,191.97,3506.0,174.5749,174.8755,174.5293,174.8664,3506.0
2020-12-14 12:30:00,191.98,191.98,191.79,191.92,5489.0,174.8755,174.8755,174.7024,174.8208,5489.0
2020-12-14 12:35:00,191.9,191.97,191.59,191.62,4810.0,174.8026,174.8664,174.5202,174.5475,4810.0
2020-12-14 12:40:00,191.56,191.56,191.43,191.46,3218.0,174.4929,174.4929,174.3745,174.4018,3218.0
2020-12-14 12:45:00,191.41,191.41,191.11,191.11,4252.0,174.3562,174.3562,174.083,174.083,4252.0
2020-12-14 12:50:00,191.17,191.22,191.01,191.22,4147.0,174.1376,174.1832,173.9919,174.1832,4147.0
2020-12-14 12:55:00,191.2,191.2,191.04,191.13,2441.0,174.165,174.165,174.0192,174.1012,2441.0
2020-12-14 13:00:00,191.2,191.39,191.19,191.35,3090.0,174.165,174.338,174.1558,174.3016,3090.0
2020-12-14 13:05:00,191.22,191.36,191.18,191.25,3498.0,174.1832,174.3107,174.1467,174.2105,3498.0
2020-12-14 13:10:00,191.21,191.51,191.17,191.51,4009.0,174.1741,174.4473,174.1376,174.4473,4009.0
2020-12-14 13:15:00,191.46,191.49,191.38,191.43,4355.0,174.4018,174.4291,174.3289,174.3745,4355.0
2020-12-14 13:20:00,191.47,191.52,191.42,191.47,4458.0,174.4109,174.4564,174.3654,174.4109,4458.0
2020-12-14 13:25:00,191.4,191.58,191.38,191.39,4284.0,174.3471,174.5111,174.3289,174.338,4284.0
2020-12-14 13:30:00,191.47,191.5,191.3,191.39,5263.0,174.4109,174.4382,174.256,174.338,5263.0
2020-12-14 13:35:00,191.45,191.58,191.41,191.42,4821.0,174.3927,174.5111,174.3562,174.3654,4821.0
2020-12-14 13:40:00,191.4,191.4,191.23,191.25,4015.0,174.3471,174.3471,174.1923,174.2105,4015.0
2020-12-14 13:45:00,191.26,191.26,190.97,191.07,4381.0,174.2196,174.2196,173.9555,174.0465,4381.0
2020-12-14 13:50:00,191.06,191.21,190.91,191.2,7697.0,174.0374,174.1741,173.9008,174.165,7697.0
2020-12-14 13:55:00,191.16,191.44,191.1,191.23,3914.0,174.1285,174.3836,174.0739,174.1923,3914.0
2020-12-14 14:00:00,191.3,191.33,191.08,191.12,2591.0,174.256,174.2834,174.0557,174.0921,2591.0
2020-12-14 14:05:00,191.15,191.15,190.98,191.03,4060.0,174.1194,174.1194,173.9646,174.0101,4060.0
2020-12-14 14:10:00,191.03,191.03,190.74,190.74,3141.0,174.0101,174.0101,173.7459,173.7459,3141.0
2020-12-14 14:15:00,190.74,190.74,190.4,190.68,8062.0,173.7459,173.7459,173.4362,173.6913,8062.0
2020-12-14 14:20:00,190.6,190.6,190.32,190.33,4839.0,173.6184,173.6184,173.3634,173.3725,4839.0
2020-12-14 14:25:00,190.31,190.52,190.23,190.31,5648.0,173.3543,173.5455,173.2814,173.3543,5648.0
2020-12-14 14:30:00,190.31,190.39,190.07,190.11,5862.0,173.3543,173.4271,173.1356,173.1721,5862.0
2020-12-14 14:35:00,190.12,190.13,189.92,190.06,6642.0,173.1812,173.1903,172.999,173.1265,6642.0
2020-12-14 14:40:00,190.07,190.3,190.05,190.2,8764.0,173.1356,173.3451,173.1174,173.2541,8764.0
2020-12-14 14:45:00,190.27,190.35,190.19,190.27,5834.0,173.3178,173.3907,173.2449,173.3178,5834.0
2020-12-14 14:50:00,190.27,190.64,190.18,190.62,6647.0,173.3178,173.6549,173.2358,173.6366,6647.0
2020-12-14 14:55:00,190.61,190.85,190.56,190.82,7284.0,173.6275,173.8461,173.582,173.8188,7284.0
2020-12-14 15:00:00,190.83,190.87,190.65,190.67,7291.0,173.8279,173.8644,173.664,173.6822,7291.0
2020-12-14 15:05:00,190.67,190.75,190.35,190.47,11729.0,173.6822,173.7551,173.3907,173.5,11729.0
2020-12-14 15:10:00,190.51,190.74,190.5,190.73,5364.0,173.5364,173.7459,173.5273,173.7368,5364.0
2020-12-14 15:15:00,190.73,190.84,190.53,190.65,14574.0,173.7368,173.837,173.5547,173.664,14574.0
2020-12-14 15:20:00,190.63,190.77,190.54,190.77,6557.0,173.6457,173.7733,173.5638,173.7733,6557.0
2020-12-14 15:25:00,190.81,191.03,190.77,190.77,13245.0,173.8097,174.0101,173.7733,173.7733,13245.0
2020-12-14 15:30:00,190.77,190.81,190.41,190.45,18852.0,173.7733,173.8097,173.4453,173.4818,18852.0
2020-12-14 15:35:00,190.47,190.51,190.21,190.21,11456.0,173.5,173.5364,173.2632,173.2632,11456.0
2020-12-14 15:40:00,190.16,190.25,190.13,190.25,9577.0,173.2176,173.2996,173.1903,173.2996,9577.0
2020-12-14 15:45:00,190.24,190.46,190.19,190.4,14674.0,173.2905,173.4909,173.2449,173.4362,14674.0
2020-12-14 15:50:00,190.35,190.35,190.0,190.03,19026.0,173.3907,173.3907,173.0719,173.0992,19026.0
2020-12-14 15:55:00,190.04,190.28,189.79,189.97,85144.0,173.1083,173.3269,172.8806,173.0445,85144.0
2020-12-15 09:30:00,186.1,186.53,184.67,185.4,50275.0,169.5193,169.911,168.2168,168.8817,50275.0
2020-12-15 09:35:00,185.45,186.25,185.12,186.03,13099.0,168.9273,169.656,168.6267,169.4556,13099.0
2020-12-15 09:40:00,185.89,186.23,185.31,185.93,10178.0,169.3281,169.6378,168.7997,169.3645,10178.0
2020-12-15 09:45:00,186.07,186.61,185.5,185.62,17965.0,169.492,169.9839,168.9728,169.0821,17965.0
2020-12-15 09:50:00,185.73,187.08,185.69,186.75,21868.0,169.1823,170.412,169.1459,170.1114,21868.0
2020-12-15 09:55:00,186.78,186.79,185.87,185.87,22368.0,170.1388,170.1479,169.3098,169.3098,22368.0
2020-12-15 10:00:00,185.87,186.38,185.16,185.96,10232.0,169.3098,169.7744,168.6631,169.3918,10232.0
2020-12-15 10:05:00,186.07,186.64,186.0,186.31,5977.0,169.492,170.0112,169.4283,169.7106,5977.0
2020-12-15 10:10:00,186.28,187.08,186.28,186.67,9472.0,169.6833,170.412,169.6833,170.0386,9472.0
2020-12-15 10:15:00,186.72,187.02,186.66,186.98,8146.0,170.0841,170.3574,170.0295,170.3209,8146.0
2020-12-15 10:20:00,186.9,186.99,186.6,186.73,3861.0,170.2481,170.3301,169.9748,170.0932,3861.0
2020-12-15 10:25:00,186.77,186.93,186.38,186.62,8152.0,170.1297,170.2754,169.7744,169.993,8152.0
2020-12-15 10:30:00,186.67,186.84,186.43,186.53,9302.0,170.0386,170.1934,169.8199,169.911,9302.0
2020-12-15 10:35:00,186.52,186.52,185.64,185.99,9134.0,169.9019,169.9019,169.1003,169.4191,9134.0
2020-12-15 10:40:00,185.96,186.09,185.5,185.98,6675.0,169.3918,169.5102,168.9728,169.41,6675.0
2020-12-15 10:45:00,186.03,186.03,185.71,185.85,10050.0,169.4556,169.4556,169.1641,169.2916,10050.0
2020-12-15 10:50:00,185.92,186.15,185.85,186.06,14667.0,169.3554,169.5649,169.2916,169.4829,14667.0
2020-12-15 10:55:00,186.06,186.54,185.98,186.45,6390.0,169.4829,169.9201,169.41,169.8382,6390.0
2020-12-15 11:00:00,186.28,186.48,186.12,186.45,7751.0,169.6833,169.8655,169.5376,169.8382,7751.0
2020-12-15 11:05:00,186.37,186.55,186.27,186.52,13280.0,169.7653,169.9293,169.6742,169.9019,13280.0
2020-12-15 11:10:00,186.6,186.69,186.33,186.33,5139.0,169.9748,170.0568,169.7289,169.7289,5139.0
2020-12-15 11:15:00,186.44,186.8,186.41,186.77,8466.0,169.8291,170.157,169.8017,170.1297,8466.0
2020-12-15 11:20:00,186.78,187.39,186.78,187.39,28819.0,170.1388,170.6944,170.1388,170.6944,28819.0
2020-12-15 11:25:00,187.34,187.4,187.0,187.34,12785.0,170.6489,170.7035,170.3392,170.6489,12785.0
2020-12-15 11:30:00,187.16,187.4,187.0,187.18,21347.0,170.4849,170.7035,170.3392,170.5031,21347.0
2020-12-15 11:35:00,187.09,187.09,186.53,186.67,5464.0,170.4211,170.4211,169.911,170.0386,5464.0
2020-12-15 11:40:00,186.73,187.07,186.6,186.97,12229.0,170.0932,170.4029,169.9748,170.3118,12229.0
2020-12-15 11:45:00,186.96,187.2,186.93,186.94,8798.0,170.3027,170.5213,170.2754,170.2845,8798.0
2020-12-15 11:50:00,186.96,187.25,186.91,186.93,11117.0,170.3027,170.5669,170.2572,170.2754,11117.0
2020-12-15 11:55:00,186.97,187.46,186.87,187.28,5728.0,170.3118,170.7582,170.2207,170.5942,5728.0
2020-12-15 12:00:00,187.37,187.65,187.3,187.49,4217.0,170.6762,170.9312,170.6124,170.7855,4217.0
2020-12-15 12:05:00,187.47,187.58,187.31,187.45,5080.0,170.7673,170.8675,170.6215,170.7491,5080.0
2020-12-15 12:10:00,187.52,187.79,187.43,187.79,5035.0,170.8128,171.0588,170.7308,171.0588,5035.0
2020-12-15 12:15:00,187.78,188.04,187.68,188.04,4440.0,171.0497,171.2865,170.9586,171.2865,4440.0
2020-12-15 12:20:00,188.06,188.09,187.91,188.08,6617.0,171.3047,171.332,171.1681,171.3229,6617.0
2020-12-15 12:25:00,188.09,188.09,187.86,187.94,11166.0,171.332,171.332,171.1225,171.1954,11166.0
2020-12-15 12:30:00,187.9,188.11,187.88,188.08,16274.0,171.159,171.3503,171.1408,171.3229,16274.0
2020-12-15 12:35:00,188.03,188.19,187.83,188.1,7226.0,171.2774,171.4231,171.0952,171.3412,7226.0
2020-12-15 12:40:00,188.1,188.36,188.1,188.15,5743.0,171.3412,171.578,171.3412,171.3867,5743.0
2020-12-15 12:45:00,188.22,188.22,188.02,188.12,8835.0,171.4505,171.4505,171.2683,171.3594,8835.0
2020-12-15 12:50:00,188.08,188.22,188.0,188.0,17114.0,171.3229,171.4505,171.2501,171.2501,17114.0
2020-12-15 12:55:00,187.91,188.62,187.87,188.62,5140.0,171.1681,171.8148,171.1316,171.8148,5140.0
2020-12-15 13:00:00,188.48,188.95,188.44,188.81,5118.0,171.6873,172.1154,171.6509,171.9879,5118.0
2020-12-15 13:05:00,188.78,189.09,188.66,189.09,5626.0,171.9606,172.243,171.8513,172.243,5626.0
2020-12-15 13:10:00,189.21,189.28,189.0,189.17,7374.0,172.3523,172.416,172.161,172.3158,7374.0
2020-12-15 13:15:00,189.14,189.31,189.09,189.25,4884.0,172.2885,172.4433,172.243,172.3887,4884.0
2020-12-15 13:20:00,189.15,189.4,189.05,189.17,8911.0,172.2976,172.5253,172.2065,172.3158,8911.0
2020-12-15 13:25:00,189.2,189.29,189.02,189.19,7322.0,172.3431,172.4251,172.1792,172.334,7322.0
2020-12-15 13:30:00,189.19,189.2,188.93,188.93,4584.0,172.334,172.3431,172.0972,172.0972,4584.0
2020-12-15 13:35:00,188.9,189.0,188.81,188.87,4883.0,172.0699,172.161,171.9879,172.0426,4883.0
2020-12-15 13:40:00,188.86,188.86,188.54,188.6,8739.0,172.0334,172.0334,171.742,171.7966,8739.0
2020-12-15 13:45:00,188.67,188.83,188.61,188.72,4416.0,171.8604,172.0061,171.8057,171.9059,4416.0
2020-12-15 13:50:00,188.68,188.78,188.61,188.75,5360.0,171.8695,171.9606,171.8057,171.9332,5360.0
2020-12-15 13:55:00,188.78,189.13,188.78,189.13,3879.0,171.9606,172.2794,171.9606,172.2794,3879.0
2020-12-15 14:00:00,189.28,189.47,188.47,188.69,37233.0,172.416,172.5891,171.6782,171.8786,37233.0
2020-12-15 14:05:00,188.66,189.08,188.65,189.05,3079.0,171.8513,172.2338,171.8422,172.2065,3079.0
2020-12-15 14:10:00,189.06,189.1,188.68,189.01,7653.0,172.2156,172.2521,171.8695,172.1701,7653.0
2020-12-15 14:15:00,189.06,189.07,188.77,188.85,3234.0,172.2156,172.2247,171.9515,172.0243,3234.0
2020-12-15 14:20:00,188.89,188.97,188.6,188.74,11093.0,172.0608,172.1336,171.7966,171.9241,11093.0
2020-12-15 14:25:00,188.78,189.06,188.77,188.84,3859.0,171.9606,172.2156,171.9515,172.0152,3859.0
2020-12-15 14:30:00,188.86,189.04,188.82,189.04,5092.0,172.0334,172.1974,171.997,172.1974,5092.0
2020-12-15 14:35:00,189.19,189.41,189.13,189.2,4806.0,172.334,172.5344,172.2794,172.3431,4806.0
2020-12-15 14:40:00,189.2,189.38,189.04,189.18,4875.0,172.3431,172.5071,172.1974,172.3249,4875.0
2020-12-15 14:45:00,189.18,189.44,189.17,189.2,9169.0,172.3249,172.5618,172.3158,172.3431,9169.0
2020-12-15 14:50:00,189.2,189.2,189.03,189.09,12725.0,172.3431,172.3431,172.1883,172.243,12725.0
2020-12-15 14:55:00,189.16,189.17,188.89,188.89,7213.0,172.3067,172.3158,172.0608,172.0608,7213.0
2020-12-15 15:00:00,188.89,189.17,188.88,188.99,8271.0,172.0608,172.3158,172.0517,172.1519,8271.0
2020-12-15 15:05:00,188.95,189.29,188.88,189.14,10579.0,172.1154,172.4251,172.0517,172.2885,10579.0
2020-12-15 15:10:00,189.15,189.21,189.08,189.19,4112.0,172.2976,172.3523,172.2338,172.334,4112.0
2020-12-15 15:15:00,189.19,189.19,189.01,189.02,5140.0,172.334,172.334,172.1701,172.1792,5140.0
2020-12-15 15:20:00,188.9,189.01,188.74,188.83,7035.0,172.0699,172.1701,171.9241,172.0061,7035.0
2020-12-15 15:25:00,188.85,188.85,188.52,188.6,10389.0,172.0243,172.0243,171.7237,171.7966,10389.0
2020-12-15 15:30:00,188.6,188.71,188.16,188.22,18794.0,171.7966,171.8968,171.3958,171.4505,18794.0
2020-12-15 15:35:00,188.25,188.27,187.99,188.05,12507.0,171.4778,171.496,171.241,171.2956,12507.0
2020-12-15 15:40:00,188.06,188.37,188.04,188.25,14942.0,171.3047,171.5871,171.2865,171.4778,14942.0
2020-12-15 15:45:00,188.22,188.51,188.11,188.29,15628.0,171.4505,171.7146,171.3503,171.5142,15628.0
2020-12-15 15:50:00,188.35,188.44,188.06,188.07,21228.0,171.5689,171.6509,171.3047,171.3138,21228.0
2020-12-15 15:55:00,188.04,188.43,187.71,188.32,92732.0,171.2865,171.6418,170.9859,171.5416,92732.0
2020-12-16 09:30:00,187.74,188.51,186.54,188.45,22977.0,171.0132,171.7146,169.9201,171.66,22977.0
2020-12-16 09:35:00,188.61,188.64,187.53,187.54,8424.0,171.8057,171.833,170.8219,170.831,8424.0
2020-12-16 09:40:00,187.48,187.64,186.55,186.63,4525.0,170.7764,170.9221,169.9293,170.0021,4525.0
2020-12-16 09:45:00,186.64,187.41,186.23,187.02,14086.0,170.0112,170.7126,169.6378,170.3574,14086.0
2020-12-16 09:50:00,186.98,187.01,186.59,186.81,6548.0,170.3209,170.3483,169.9657,170.1661,6548.0
2020-12-16 09:55:00,186.97,186.99,186.71,186.71,5272.0,170.3118,170.3301,170.075,170.075,5272.0
2020-12-16 10:00:00,186.85,186.87,186.3,186.63,5275.0,170.2025,170.2207,169.7015,170.0021,5275.0
2020-12-16 10:05:00,186.41,186.77,186.2,186.73,3811.0,169.8017,170.1297,169.6104,170.0932,3811.0
2020-12-16 10:10:00,186.63,186.65,186.25,186.25,5662.0,170.0021,170.0203,169.656,169.656,5662.0
2020-12-16 10:15:00,186.51,186.75,186.5,186.65,3583.0,169.8928,170.1114,169.8837,170.0203,3583.0
2020-12-16 10:20:00,186.64,186.85,186.37,186.59,4367.0,170.0112,170.2025,169.7653,169.9657,4367.0
2020-12-16 10:25:00,186.68,187.08,186.64,187.04,15092.0,170.0477,170.412,170.0112,170.3756,15092.0
2020-12-16 10:30:00,187.04,187.12,186.94,186.99,5721.0,170.3756,170.4485,170.2845,170.3301,5721.0
2020-12-16 10:35:00,187.0,187.0,186.46,186.55,5764.0,170.3392,170.3392,169.8473,169.9293,5764.0
2020-12-16 10:40:00,186.47,186.62,186.3,186.45,3023.0,169.8564,169.993,169.7015,169.8382,3023.0
2020-12-16 10:45:00,186.36,186.9,186.36,186.76,8261.0,169.7562,170.2481,169.7562,170.1205,8261.0
2020-12-16 10:50:00,186.77,186.83,186.38,186.62,18200.0,170.1297,170.1843,169.7744,169.993,18200.0
2020-12-16 10:55:00,186.64,186.65,186.39,186.51,5643.0,170.0112,170.0203,169.7835,169.8928,5643.0
2020-12-16 11:00:00,186.62,186.84,186.47,186.84,6350.0,169.993,170.1934,169.8564,170.1934,6350.0
2020-12-16 11:05:00,186.97,187.24,186.97,187.03,3831.0,170.3118,170.5578,170.3118,170.3665,3831.0
2020-12-16 11:10:00,186.98,186.99,186.79,186.91,2973.0,170.3209,170.3301,170.1479,170.2572,2973.0
2020-12-16 11:15:00,186.92,187.2,186.91,187.09,6819.0,170.2663,170.5213,170.2572,170.4211,6819.0
2020-12-16 11:20:00,187.05,187.05,186.85,187.0,2314.0,170.3847,170.3847,170.2025,170.3392,2314.0
2020-12-16 11:25:00,186.86,187.01,186.8,186.91,15642.0,170.2116,170.3483,170.157,170.2572,15642.0
2020-12-16 11:30:00,186.84,186.84,186.49,186.49,2555.0,170.1934,170.1934,169.8746,169.8746,2555.0
2020-12-16 11:35:00,186.51,186.81,186.51,186.71,9126.0,169.8928,170.1661,169.8928,170.075,9126.0
2020-12-16 11:40:00,186.74,186.8,186.63,186.71,5787.0,170.1023,170.157,170.0021,170.075,5787.0
2020-12-16 11:45:00,186.78,186.78,186.6,186.64,2843.0,170.1388,170.1388,169.9748,170.0112,2843.0
2020-12-16 11:50:00,186.61,186.71,186.58,186.63,4377.0,169.9839,170.075,169.9566,170.0021,4377.0
2020-12-16 11:55:00,186.65,186.66,186.43,186.45,3014.0,170.0203,170.0295,169.8199,169.8382,3014.0
2020-12-16 12:00:00,186.52,186.74,186.5,186.62,3029.0,169.9019,170.1023,169.8837,169.993,3029.0
2020-12-16 12:05:00,186.62,186.62,186.47,186.59,5633.0,169.993,169.993,169.8564,169.9657,5633.0
2020-12-16 12:10:00,186.51,186.62,186.49,186.5,2922.0,169.8928,169.993,169.8746,169.8837,2922.0
2020-12-16 12:15:00,186.53,186.61,186.47,186.47,1797.0,169.911,169.9839,169.8564,169.8564,1797.0
2020-12-16 12:20:00,186.47,186.5,186.29,186.44,4514.0,169.8564,169.8837,169.6924,169.8291,4514.0
2020-12-16 12:25:00,186.38,186.41,186.34,186.41,2175.0,169.7744,169.8017,169.738,169.8017,2175.0
2020-12-16 12:30:00,186.36,186.39,186.24,186.39,2292.0,169.7562,169.7835,169.6469,169.7835,2292.0
2020-12-16 12:35:00,186.35,186.39,186.29,186.3,1884.0,169.7471,169.7835,169.6924,169.7015,1884.0
2020-12-16 12:40:00,186.32,186.4,186.16,186.18,1670.0,169.7197,169.7926,169.574,169.5922,1670.0
2020-12-16 12:45:00,186.25,186.34,186.13,186.13,3485.0,169.656,169.738,169.5467,169.5467,3485.0
2020-12-16 12:50:00,186.11,186.11,185.89,186.02,1841.0,169.5285,169.5285,169.3281,169.4465,1841.0
2020-12-16 12:55:00,186.01,186.11,186.0,186.1,1349.0,169.4374,169.5285,169.4283,169.5193,1349.0
2020-12-16 13:00:00,186.06,186.06,185.94,185.96,2946.0,169.4829,169.4829,169.3736,169.3918,2946.0
2020-12-16 13:05:00,186.0,186.04,185.92,185.94,1997.0,169.4283,169.4647,169.3554,169.3736,1997.0
2020-12-16 13:10:00,185.91,185.91,185.69,185.78,4640.0,169.3463,169.3463,169.1459,169.2279,4640.0
2020-12-16 13:15:00,185.83,186.29,185.78,186.13,13444.0,169.2734,169.6924,169.2279,169.5467,13444.0
2020-12-16 13:20:00,186.02,186.34,185.93,186.32,4303.0,169.4465,169.738,169.3645,169.7197,4303.0
2020-12-16 13:25:00,186.28,186.66,186.28,186.41,4685.0,169.6833,170.0295,169.6833,169.8017,4685.0
2020-12-16 13:30:00,186.42,186.52,186.26,186.26,2998.0,169.8108,169.9019,169.6651,169.6651,2998.0
2020-12-16 13:35:00,186.22,186.22,186.11,186.14,1424.0,169.6287,169.6287,169.5285,169.5558,1424.0
2020-12-16 13:40:00,186.12,186.23,186.06,186.22,5368.0,169.5376,169.6378,169.4829,169.6287,5368.0
2020-12-16 13:45:00,186.22,186.22,185.9,185.9,4004.0,169.6287,169.6287,169.3372,169.3372,4004.0
2020-12-16 13:50:00,185.96,186.02,185.88,186.01,8834.0,169.3918,169.4465,169.3189,169.4374,8834.0
2020-12-16 13:55:00,186.02,186.02,185.91,186.02,4277.0,169.4465,169.4465,169.3463,169.4465,4277.0
2020-12-16 14:00:00,186.06,186.29,185.68,185.76,5804.0,169.4829,169.6924,169.1368,169.2096,5804.0
2020-12-16 14:05:00,185.68,185.71,185.45,185.55,5242.0,169.1368,169.1641,168.9273,169.0183,5242.0
2020-12-16 14:10:00,185.53,185.75,185.43,185.64,8177.0,169.0001,169.2005,168.909,169.1003,8177.0
2020-12-16 14:15:00,185.57,185.64,185.51,185.61,7827.0,169.0366,169.1003,168.9819,169.073,7827.0
2020-12-16 14:20:00,185.57,185.78,185.57,185.76,7809.0,169.0366,169.2279,169.0366,169.2096,7809.0
2020-12-16 14:25:00,185.75,185.76,185.55,185.63,3310.0,169.2005,169.2096,169.0183,169.0912,3310.0
2020-12-16 14:30:00,185.63,185.7,185.53,185.67,11575.0,169.0912,169.155,169.0001,169.1277,11575.0
2020-12-16 14:35:00,185.74,186.29,185.74,186.25,3813.0,169.1914,169.6924,169.1914,169.656,3813.0
2020-12-16 14:40:00,186.2,186.2,185.97,186.08,5510.0,169.6104,169.6104,169.4009,169.5011,5510.0
2020-12-16 14:45:00,186.1,186.38,185.98,186.35,6999.0,169.5193,169.7744,169.41,169.7471,6999.0
2020-12-16 14:50:00,186.44,186.63,186.44,186.54,4176.0,169.8291,170.0021,169.8291,169.9201,4176.0
2020-12-16 14:55:00,186.51,186.54,186.38,186.41,5666.0,169.8928,169.9201,169.7744,169.8017,5666.0
2020-12-16 15:00:00,186.43,186.44,186.16,186.17,4597.0,169.8199,169.8291,169.574,169.5831,4597.0
2020-12-16 15:05:00,186.17,186.24,185.99,186.14,7721.0,169.5831,169.6469,169.4191,169.5558,7721.0
2020-12-16 15:10:00,186.14,186.28,186.12,186.17,5398.0,169.5558,169.6833,169.5376,169.5831,5398.0
2020-12-16 15:15:00,186.3,186.65,186.29,186.58,13882.0,169.7015,170.0203,169.6924,169.9566,13882.0
2020-12-16 15:20:00,186.58,186.69,186.47,186.47,10660.0,169.9566,170.0568,169.8564,169.8564,10660.0
2020-12-16 15:25:00,186.47,186.52,186.41,186.47,5203.0,169.8564,169.9019,169.8017,169.8564,5203.0
2020-12-16 15:30:00,186.42,186.77,186.39,186.6,7698.0,169.8108,170.1297,169.7835,169.9748,7698.0
2020-12-16 15:35:00,186.54,186.57,186.37,186.52,10674.0,169.9201,169.9475,169.7653,169.9019,10674.0
2020-12-16 15:40:00,186.53,186.61,186.24,186.46,22562.0,169.911,169.9839,169.6469,169.8473,22562.0
2020-12-16 15:45:00,186.48,186.68,186.48,186.55,18559.0,169.8655,170.0477,169.8655,169.9293,18559.0
2020-12-16 15:50:00,186.48,186.54,186.22,186.41,38874.0,169.8655,169.9201,169.6287,169.8017,38874.0
2020-12-16 15:55:00,186.48,186.66,186.09,186.23,73733.0,169.8655,170.0295,169.5102,169.6378,73733.0
2020-12-17 09:30:00,186.52,186.69,185.75,185.84,21659.0,169.9019,170.0568,169.2005,169.2825,21659.0
2020-12-17 09:35:00,185.79,186.47,185.4,185.4,6909.0,169.237,169.8564,168.8817,168.8817,6909.0
2020-12-17 09:40:00,185.34,185.67,184.51,184.64,15907.0,168.8271,169.1277,168.071,168.1894,15907.0
2020-12-17 09:45:00,184.53,185.53,184.53,185.0,17718.0,168.0892,169.0001,168.0892,168.5174,17718.0
2020-12-17 09:50:00,185.09,185.71,184.97,185.58,9243.0,168.5993,169.1641,168.49,169.0457,9243.0
2020-12-17 09:55:00,185.58,185.85,185.58,185.84,6408.0,169.0457,169.2916,169.0457,169.2825,6408.0
2020-12-17 10:00:00,185.95,186.23,185.8,185.93,5541.0,169.3827,169.6378,169.2461,169.3645,5541.0
2020-12-17 10:05:00,186.01,186.33,186.01,186.27,31325.0,169.4374,169.7289,169.4374,169.6742,31325.0
2020-12-17 10:10:00,186.14,186.18,185.33,185.46,14991.0,169.5558,169.5922,168.8179,168.9364,14991.0
2020-12-17 10:15:00,185.48,185.55,184.91,185.15,6983.0,168.9546,169.0183,168.4354,168.654,6983.0
2020-12-17 10:20:00,185.17,185.5,185.16,185.37,8640.0,168.6722,168.9728,168.6631,168.8544,8640.0
2020-12-17 10:25:00,185.46,185.69,185.37,185.6,4559.0,168.9364,169.1459,168.8544,169.0639,4559.0
2020-12-17 10:30:00,185.52,186.06,185.52,185.92,4858.0,168.991,169.4829,168.991,169.3554,4858.0
2020-12-17 10:35:00,185.92,186.1,185.82,186.03,4284.0,169.3554,169.5193,169.2643,169.4556,4284.0
2020-12-17 10:40:00,186.07,186.3,185.99,186.2,7237.0,169.492,169.7015,169.4191,169.6104,7237.0
2020-12-17 10:45:00,186.29,186.66,186.29,186.41,10004.0,169.6924,170.0295,169.6924,169.8017,10004.0
2020-12-17 10:50:00,186.38,186.38,185.94,186.14,10332.0,169.7744,169.7744,169.3736,169.5558,10332.0
2020-12-17 10:55:00,185.94,186.05,185.65,185.82,11559.0,169.3736,169.4738,169.1094,169.2643,11559.0
2020-12-17 11:00:00,185.76,185.76,185.29,185.34,4503.0,169.2096,169.2096,168.7815,168.8271,4503.0
2020-12-17 11:05:00,185.28,185.28,185.0,185.0,7098.0,168.7724,168.7724,168.5174,168.5174,7098.0
2020-12-17 11:10:00,185.05,185.22,184.97,185.22,2931.0,168.5629,168.7177,168.49,168.7177,2931.0
2020-12-17 11:15:00,185.28,185.6,185.27,185.48,5235.0,168.7724,169.0639,168.7633,168.9546,5235.0
2020-12-17 11:20:00,185.48,185.61,185.19,185.19,4049.0,168.9546,169.073,168.6904,168.6904,4049.0
2020-12-17 11:25:00,185.25,185.44,185.24,185.36,8320.0,168.7451,168.9181,168.736,168.8453,8320.0
2020-12-17 11:30:00,185.31,185.63,185.23,185.63,8707.0,168.7997,169.0912,168.7269,169.0912,8707.0
2020-12-17 11:35:00,185.64,185.72,185.55,185.7,4632.0,169.1003,169.1732,169.0183,169.155,4632.0
2020-12-17 11:40:00,185.66,185.76,185.64,185.73,3215.0,169.1185,169.2096,169.1003,169.1823,3215.0
2020-12-17 11:45:00,185.73,185.95,185.73,185.92,3904.0,169.1823,169.3827,169.1823,169.3554,3904.0
2020-12-17 11:50:00,185.93,186.14,185.87,185.96,4212.0,169.3645,169.5558,169.3098,169.3918,4212.0
2020-12-17 11:55:00,185.93,186.15,185.9,186.15,2867.0,169.3645,169.5649,169.3372,169.5649,2867.0
2020-12-17 12:00:00,186.16,186.24,186.02,186.08,20457.0,169.574,169.6469,169.4465,169.5011,20457.0
2020-12-17 12:05:00,186.04,186.07,185.89,186.03,3741.0,169.4647,169.492,169.3281,169.4556,3741.0
2020-12-17 12:10:00,186.03,186.04,185.38,185.5,13402.0,169.4556,169.4647,168.8635,168.9728,13402.0
2020-12-17 12:15:00,185.46,185.46,185.02,185.02,3866.0,168.9364,168.9364,168.5356,168.5356,3866.0
2020-12-17 12:20:00,185.04,185.16,184.77,184.81,4972.0,168.5538,168.6631,168.3078,168.3443,4972.0
2020-12-17 12:25:00,184.75,184.98,184.74,184.82,6351.0,168.2896,168.4991,168.2805,168.3534,6351.0
2020-12-17 12:30:00,184.78,184.88,184.72,184.8,3161.0,168.317,168.408,168.2623,168.3352,3161.0
2020-12-17 12:35:00,184.8,184.84,184.68,184.78,4228.0,168.3352,168.3716,168.2259,168.317,4228.0
2020-12-17 12:40:00,184.79,185.08,184.79,185.08,2749.0,168.3261,168.5902,168.3261,168.5902,2749.0
2020-12-17 12:45:00,185.12,185.28,185.11,185.28,6217.0,168.6267,168.7724,168.6175,168.7724,6217.0
2020-12-17 12:50:00,185.26,185.36,185.0,185.16,2848.0,168.7542,168.8453,168.5174,168.6631,2848.0
2020-12-17 12:55:00,185.16,185.3,185.15,185.26,3140.0,168.6631,168.7906,168.654,168.7542,3140.0
2020-12-17 13:00:00,185.25,185.26,185.02,185.26,3878.0,168.7451,168.7542,168.5356,168.7542,3878.0
2020-12-17 13:05:00,185.17,185.2,184.95,185.14,10047.0,168.6722,168.6995,168.4718,168.6449,10047.0
2020-12-17 13:10:00,185.13,185.2,185.09,185.15,3266.0,168.6358,168.6995,168.5993,168.654,3266.0
2020-12-17 13:15:00,185.15,185.29,185.12,185.29,4931.0,168.654,168.7815,168.6267,168.7815,4931.0
2020-12-17 13:20:00,185.32,185.32,185.17,185.29,3835.0,168.8088,168.8088,168.6722,168.7815,3835.0
2020-12-17 13:25:00,185.33,185.33,185.11,185.13,2529.0,168.8179,168.8179,168.6175,168.6358,2529.0
2020-12-17 13:30:00,185.13,185.41,185.12,185.25,3003.0,168.6358,168.8908,168.6267,168.7451,3003.0
2020-12-17 13:35:00,185.26,185.54,185.21,185.43,6978.0,168.7542,169.0092,168.7086,168.909,6978.0
2020-12-17 13:40:00,185.41,185.41,184.95,185.0,2466.0,168.8908,168.8908,168.4718,168.5174,2466.0
2020-12-17 13:45:00,184.95,184.95,184.77,184.86,2551.0,168.4718,168.4718,168.3078,168.3898,2551.0
2020-12-17 13:50:00,184.85,185.08,184.84,185.08,2583.0,168.3807,168.5902,168.3716,168.5902,2583.0
2020-12-17 13:55:00,185.08,185.11,184.91,185.11,3611.0,168.5902,168.6175,168.4354,168.6175,3611.0
2020-12-17 14:00:00,185.01,185.06,184.84,185.0,2705.0,168.5265,168.572,168.3716,168.5174,2705.0
2020-12-17 14:05:00,184.99,185.16,184.98,185.14,4161.0,168.5082,168.6631,168.4991,168.6449,4161.0
2020-12-17 14:10:00,185.19,185.2,184.99,185.07,4611.0,168.6904,168.6995,168.5082,168.5811,4611.0
2020-12-17 14:15:00,185.06,185.13,184.98,184.99,2706.0,168.572,168.6358,168.4991,168.5082,2706.0
2020-12-17 14:20:00,185.03,185.15,184.93,185.11,3039.0,168.5447,168.654,168.4536,168.6175,3039.0
2020-12-17 14:25:00,185.07,185.07,184.99,185.0,7377.0,168.5811,168.5811,168.5082,168.5174,7377.0
2020-12-17 14:30:00,184.96,185.31,184.96,185.3,8004.0,168.4809,168.7997,168.4809,168.7906,8004.0
2020-12-17 14:35:00,185.32,185.75,185.32,185.62,6432.0,168.8088,169.2005,168.8088,169.0821,6432.0
2020-12-17 14:40:00,185.57,185.57,185.12,185.12,14162.0,169.0366,169.0366,168.6267,168.6267,14162.0
2020-12-17 14:45:00,185.21,185.29,185.02,185.02,16594.0,168.7086,168.7815,168.5356,168.5356,16594.0
2020-12-17 14:50:00,185.0,185.16,184.92,185.05,10264.0,168.5174,168.6631,168.4445,168.5629,10264.0
2020-12-17 14:55:00,185.08,185.25,184.91,185.25,15272.0,168.5902,168.7451,168.4354,168.7451,15272.0
2020-12-17 15:00:00,185.23,185.42,185.14,185.26,9259.0,168.7269,168.8999,168.6449,168.7542,9259.0
2020-12-17 15:05:00,185.32,185.32,185.07,185.19,8758.0,168.8088,168.8088,168.5811,168.6904,8758.0
2020-12-17 15:10:00,185.2,185.33,185.09,185.25,7985.0,168.6995,168.8179,168.5993,168.7451,7985.0
2020-12-17 15:15:00,185.22,185.39,185.22,185.28,8691.0,168.7177,168.8726,168.7177,168.7724,8691.0
2020-12-17 15:20:00,185.31,185.58,185.24,185.55,8937.0,168.7997,169.0457,168.736,169.0183,8937.0
2020-12-17 15:25:00,185.55,185.77,185.54,185.58,6833.0,169.0183,169.2187,169.0092,169.0457,6833.0
2020-12-17 15:30:00,185.55,185.55,185.1,185.13,10093.0,169.0183,169.0183,168.6084,168.6358,10093.0
2020-12-17 15:35:00,185.17,185.72,185.17,185.54,9935.0,168.6722,169.1732,168.6722,169.0092,9935.0
2020-12-17 15:40:00,185.56,185.61,185.46,185.56,8948.0,169.0275,169.073,168.9364,169.0275,8948.0
2020-12-17 15:45:00,185.52,185.58,185.33,185.37,13889.0,168.991,169.0457,168.8179,168.8544,13889.0
2020-12-17 15:50:00,185.41,185.41,185.21,185.28,31455.0,168.8908,168.8908,168.7086,168.7724,31455.0
2020-12-17 15:55:00,185.29,185.72,185.26,185.71,61239.0,168.7815,169.1732,168.7542,169.1641,61239.0
2020-12-18 09:30:00,185.35,186.1,185.33,186.06,168606.0,168.8362,169.5193,168.8179,169.4829,168606.0
2020-12-18 09:35:00,185.99,186.19,185.71,186.08,3543.0,169.4191,169.6013,169.1641,169.5011,3543.0
2020-12-18 09:40:00,186.08,186.87,185.93,186.55,7080.0,169.5011,170.2207,169.3645,169.9293,7080.0
2020-12-18 09:45:00,186.63,186.65,186.3,186.5,5965.0,170.0021,170.0203,169.7015,169.8837,5965.0
2020-12-18 09:50:00,186.45,186.57,186.33,186.41,3219.0,169.8382,169.9475,169.7289,169.8017,3219.0
2020-12-18 09:55:00,186.4,186.82,186.26,186.73,9914.0,169.7926,170.1752,169.6651,170.0932,9914.0
2020-12-18 10:00:00,186.8,186.89,186.6,186.67,5252.0,170.157,170.239,169.9748,170.0386,5252.0
2020-12-18 10:05:00,186.8,187.36,186.68,187.27,7328.0,170.157,170.6671,170.0477,170.5851,7328.0
2020-12-18 10:10:00,187.37,187.37,186.58,186.67,6717.0,170.6762,170.6762,169.9566,170.0386,6717.0
2020-12-18 10:15:00,186.79,186.81,186.29,186.45,10069.0,170.1479,170.1661,169.6924,169.8382,10069.0
2020-12-18 10:20:00,186.4,186.4,185.96,186.11,1976.0,169.7926,169.7926,169.3918,169.5285,1976.0
2020-12-18 10:25:00,186.12,186.2,185.74,185.9,5614.0,169.5376,169.6104,169.1914,169.3372,5614.0
2020-12-18 10:30:00,185.81,185.81,185.56,185.56,2509.0,169.2552,169.2552,169.0275,169.0275,2509.0
2020-12-18 10:35:00,185.54,185.89,185.54,185.89,3341.0,169.0092,169.3281,169.0092,169.3281,3341.0
2020-12-18 10:40:00,185.8,186.47,185.8,186.44,13450.0,169.2461,169.8564,169.2461,169.8291,13450.0
2020-12-18 10:45:00,186.41,186.6,186.38,186.38,3398.0,169.8017,169.9748,169.7744,169.7744,3398.0
2020-12-18 10:50:00,186.37,186.7,186.29,186.7,3624.0,169.7653,170.0659,169.6924,170.0659,3624.0
2020-12-18 10:55:00,186.68,186.9,186.68,186.78,8327.0,170.0477,170.2481,170.0477,170.1388,8327.0
2020-12-18 11:00:00,186.72,186.79,186.53,186.64,4665.0,170.0841,170.1479,169.911,170.0112,4665.0
2020-12-18 11:05:00,186.64,186.78,186.55,186.76,4051.0,170.0112,170.1388,169.9293,170.1205,4051.0
2020-12-18 11:10:00,186.76,186.76,186.28,186.28,5540.0,170.1205,170.1205,169.6833,169.6833,5540.0
2020-12-18 11:15:00,186.26,186.29,186.08,186.27,14364.0,169.6651,169.6924,169.5011,169.6742,14364.0
2020-12-18 11:20:00,186.32,186.66,186.32,186.36,3644.0,169.7197,170.0295,169.7197,169.7562,3644.0
2020-12-18 11:25:00,186.37,186.84,186.37,186.84,3337.0,169.7653,170.1934,169.7653,170.1934,3337.0
2020-12-18 11:30:00,186.75,186.77,186.41,186.55,8404.0,170.1114,170.1297,169.8017,169.9293,8404.0
2020-12-18 11:35:00,186.55,186.68,186.37,186.41,3174.0,169.9293,170.0477,169.7653,169.8017,3174.0
2020-12-18 11:40:00,186.35,186.49,186.29,186.49,3696.0,169.7471,169.8746,169.6924,169.8746,3696.0
2020-12-18 11:45:00,186.48,186.86,186.47,186.86,10225.0,169.8655,170.2116,169.8564,170.2116,10225.0
2020-12-18 11:50:00,186.8,186.96,186.79,186.86,5991.0,170.157,170.3027,170.1479,170.2116,5991.0
2020-12-18 11:55:00,186.91,187.27,186.91,187.07,4336.0,170.2572,170.5851,170.2572,170.4029,4336.0
2020-12-18 12:00:00,187.03,187.33,187.03,187.33,2134.0,170.3665,170.6398,170.3665,170.6398,2134.0
2020-12-18 12:05:00,187.44,187.44,187.2,187.28,4065.0,170.74,170.74,170.5213,170.5942,4065.0
2020-12-18 12:10:00,187.25,187.36,187.11,187.36,6700.0,170.5669,170.6671,170.4394,170.6671,6700.0
2020-12-18 12:15:00,187.39,187.76,187.35,187.76,8536.0,170.6944,171.0314,170.658,171.0314,8536.0
2020-12-18 12:20:00,187.69,187.72,187.42,187.5,5231.0,170.9677,170.995,170.7217,170.7946,5231.0
2020-12-18 12:25:00,187.47,187.47,187.22,187.22,1729.0,170.7673,170.7673,170.5396,170.5396,1729.0
2020-12-18 12:30:00,187.28,187.28,187.12,187.24,2356.0,170.5942,170.5942,170.4485,170.5578,2356.0
2020-12-18 12:35:00,187.18,187.48,187.18,187.45,13632.0,170.5031,170.7764,170.5031,170.7491,13632.0
2020-12-18 12:40:00,187.58,187.58,187.35,187.37,2788.0,170.8675,170.8675,170.658,170.6762,2788.0
2020-12-18 12:45:00,187.28,187.35,187.17,187.17,2868.0,170.5942,170.658,170.494,170.494,2868.0
2020-12-18 12:50:00,187.18,187.18,186.89,186.89,3300.0,170.5031,170.5031,170.239,170.239,3300.0
2020-12-18 12:55:00,186.78,187.1,186.78,187.04,7570.0,170.1388,170.4303,170.1388,170.3756,7570.0
2020-12-18 13:00:00,187.06,187.08,186.97,187.05,3773.0,170.3938,170.412,170.3118,170.3847,3773.0
2020-12-18 13:05:00,187.07,187.18,187.02,187.05,4539.0,170.4029,170.5031,170.3574,170.3847,4539.0
2020-12-18 13:10:00,187.03,187.11,187.01,187.08,3399.0,170.3665,170.4394,170.3483,170.412,3399.0
2020-12-18 13:15:00,187.09,187.13,186.87,186.87,18078.0,170.4211,170.4576,170.2207,170.2207,18078.0
2020-12-18 13:20:00,186.91,187.02,186.81,186.99,4178.0,170.2572,170.3574,170.1661,170.3301,4178.0
2020-12-18 13:25:00,187.04,187.29,187.04,187.29,4059.0,170.3756,170.6033,170.3756,170.6033,4059.0
2020-12-18 13:30:00,187.21,187.21,186.7,186.75,5827.0,170.5304,170.5304,170.0659,170.1114,5827.0
2020-12-18 13:35:00,186.75,186.99,186.75,186.9,6623.0,170.1114,170.3301,170.1114,170.2481,6623.0
2020-12-18 13:40:00,186.9,186.94,186.75,186.85,8114.0,170.2481,170.2845,170.1114,170.2025,8114.0
2020-12-18 13:45:00,186.85,186.87,186.76,186.76,6646.0,170.2025,170.2207,170.1205,170.1205,6646.0
2020-12-18 13:50:00,186.82,186.87,186.76,186.87,4517.0,170.1752,170.2207,170.1205,170.2207,4517.0
2020-12-18 13:55:00,186.85,186.91,186.79,186.89,4649.0,170.2025,170.2572,170.1479,170.239,4649.0
2020-12-18 14:00:00,186.91,186.94,186.55,186.55,13887.0,170.2572,170.2845,169.9293,169.9293,13887.0
2020-12-18 14:05:00,186.58,186.84,186.53,186.67,6906.0,169.9566,170.1934,169.911,170.0386,6906.0
2020-12-18 14:10:00,186.73,186.73,186.45,186.58,2487.0,170.0932,170.0932,169.8382,169.9566,2487.0
2020-12-18 14:15:00,186.55,186.59,186.43,186.53,5457.0,169.9293,169.9657,169.8199,169.911,5457.0
2020-12-18 14:20:00,186.52,186.75,186.52,186.55,4410.0,169.9019,170.1114,169.9019,169.9293,4410.0
2020-12-18 14:25:00,186.64,186.66,186.51,186.52,7948.0,170.0112,170.0295,169.8928,169.9019,7948.0
2020-12-18 14:30:00,186.51,186.58,186.15,186.15,4877.0,169.8928,169.9566,169.5649,169.5649,4877.0
2020-12-18 14:35:00,186.15,186.16,185.96,186.11,6301.0,169.5649,169.574,169.3918,169.5285,6301.0
2020-12-18 14:40:00,186.15,186.16,185.93,185.94,3574.0,169.5649,169.574,169.3645,169.3736,3574.0
2020-12-18 14:45:00,185.95,186.16,185.81,186.16,5616.0,169.3827,169.574,169.2552,169.574,5616.0
2020-12-18 14:50:00,186.08,186.43,186.05,186.26,9270.0,169.5011,169.8199,169.4738,169.6651,9270.0
2020-12-18 14:55:00,186.27,186.28,185.95,186.05,6526.0,169.6742,169.6833,169.3827,169.4738,6526.0
2020-12-18 15:00:00,186.1,186.1,185.86,186.05,5396.0,169.5193,169.5193,169.3007,169.4738,5396.0
2020-12-18 15:05:00,186.03,186.32,186.03,186.21,6311.0,169.4556,169.7197,169.4556,169.6195,6311.0
2020-12-18 15:10:00,186.21,186.21,185.86,185.95,7471.0,169.6195,169.6195,169.3007,169.3827,7471.0
2020-12-18 15:15:00,186.02,186.15,185.94,186.06,12634.0,169.4465,169.5649,169.3736,169.4829,12634.0
2020-12-18 15:20:00,186.09,186.12,185.95,186.12,24138.0,169.5102,169.5376,169.3827,169.5376,24138.0
2020-12-18 15:25:00,186.04,186.11,185.88,186.0,25520.0,169.4647,169.5285,169.3189,169.4283,25520.0
2020-12-18 15:30:00,185.99,186.3,185.97,186.3,18165.0,169.4191,169.7015,169.4009,169.7015,18165.0
2020-12-18 15:35:00,186.31,186.32,185.96,186.18,37691.0,169.7106,169.7197,169.3918,169.5922,37691.0
2020-12-18 15:40:00,186.17,187.24,186.01,187.12,16606.0,169.5831,170.5578,169.4374,170.4485,16606.0
2020-12-18 15:45:00,187.12,187.16,186.81,187.15,13968.0,170.4485,170.4849,170.1661,170.4758,13968.0
2020-12-18 15:50:00,187.21,187.73,187.08,187.08,39019.0,170.5304,171.0041,170.412,170.412,39019.0
2020-12-18 15:55:00,187.07,187.69,187.07,187.34,176392.0,170.4029,170.9677,170.4029,170.6489,176392.0
2020-12-21 09:30:00,184.68,186.5,183.62,184.17,48194.0,168.2259,169.8837,167.2603,167.7613,48194.0
2020-12-21 09:35:00,184.05,184.9,183.97,184.38,12047.0,167.652,168.4263,167.5791,167.9526,12047.0
2020-12-21 09:40:00,184.42,184.51,183.98,184.18,8680.0,167.989,168.071,167.5882,167.7704,8680.0
2020-12-21 09:45:00,184.17,184.31,183.91,184.19,14305.0,167.7613,167.8888,167.5245,167.7795,14305.0
2020-12-21 09:50:00,184.07,184.55,184.01,184.01,8863.0,167.6702,168.1074,167.6156,167.6156,8863.0
2020-12-21 09:55:00,184.13,184.61,184.13,184.39,11806.0,167.7249,168.1621,167.7249,167.9617,11806.0
2020-12-21 10:00:00,184.32,184.44,183.5,183.76,29662.0,167.8979,168.0072,167.151,167.3878,29662.0
2020-12-21 10:05:00,183.79,185.07,183.32,184.85,14811.0,167.4152,168.5811,166.987,168.3807,14811.0
2020-12-21 10:10:00,184.84,185.07,184.61,184.93,40992.0,168.3716,168.5811,168.1621,168.4536,40992.0
2020-12-21 10:15:00,184.83,185.15,184.41,184.67,17836.0,168.3625,168.654,167.9799,168.2168,17836.0
2020-12-21 10:20:00,184.48,184.59,183.67,183.84,6420.0,168.0437,168.1439,167.3058,167.4607,6420.0
2020-12-21 10:25:00,183.83,184.32,183.83,184.3,12754.0,167.4516,167.8979,167.4516,167.8797,12754.0
2020-12-21 10:30:00,184.17,184.39,183.9,184.32,13910.0,167.7613,167.9617,167.5154,167.8979,13910.0
2020-12-21 10:35:00,184.31,184.71,184.23,184.64,14550.0,167.8888,168.2532,167.816,168.1894,14550.0
2020-12-21 10:40:00,184.76,185.28,184.64,185.25,9444.0,168.2987,168.7724,168.1894,168.7451,9444.0
2020-12-21 10:45:00,185.26,185.32,184.77,184.9,15554.0,168.7542,168.8088,168.3078,168.4263,15554.0
2020-12-21 10:50:00,185.0,185.14,184.82,184.82,22866.0,168.5174,168.6449,168.3534,168.3534,22866.0
2020-12-21 10:55:00,184.79,185.33,184.79,185.22,8297.0,168.3261,168.8179,168.3261,168.7177,8297.0
2020-12-21 11:00:00,185.1,185.42,184.99,185.34,5849.0,168.6084,168.8999,168.5082,168.8271,5849.0
2020-12-21 11:05:00,185.59,185.78,185.42,185.78,4834.0,169.0548,169.2279,168.8999,169.2279,4834.0
2020-12-21 11:10:00,185.89,185.89,185.45,185.61,6805.0,169.3281,169.3281,168.9273,169.073,6805.0
2020-12-21 11:15:00,185.62,185.81,185.13,185.14,13825.0,169.0821,169.2552,168.6358,168.6449,13825.0
2020-12-21 11:20:00,185.16,185.63,185.08,185.52,6431.0,168.6631,169.0912,168.5902,168.991,6431.0
2020-12-21 11:25:00,185.46,185.46,185.15,185.21,5695.0,168.9364,168.9364,168.654,168.7086,5695.0
2020-12-21 11:30:00,185.26,185.48,185.15,185.2,9058.0,168.7542,168.9546,168.654,168.6995,9058.0
2020-12-21 11:35:00,185.15,185.6,185.09,185.36,5808.0,168.654,169.0639,168.5993,168.8453,5808.0
2020-12-21 11:40:00,185.44,185.63,185.12,185.32,14915.0,168.9181,169.0912,168.6267,168.8088,14915.0
2020-12-21 11:45:00,185.32,185.63,185.22,185.57,6259.0,168.8088,169.0912,168.7177,169.0366,6259.0
2020-12-21 11:50:00,185.55,185.73,185.29,185.29,8099.0,169.0183,169.1823,168.7815,168.7815,8099.0
2020-12-21 11:55:00,185.23,185.43,185.18,185.41,4347.0,168.7269,168.909,168.6813,168.8908,4347.0
2020-12-21 12:00:00,185.31,185.68,185.26,185.46,19781.0,168.7997,169.1368,168.7542,168.9364,19781.0
2020-12-21 12:05:00,185.45,185.45,184.9,185.22,7737.0,168.9273,168.9273,168.4263,168.7177,7737.0
2020-12-21 12:10:00,185.28,185.39,185.19,185.32,4251.0,168.7724,168.8726,168.6904,168.8088,4251.0
2020-12-21 12:15:00,185.33,185.52,185.26,185.47,3182.0,168.8179,168.991,168.7542,168.9455,3182.0
2020-12-21 12:20:00,185.52,185.87,185.48,185.77,5255.0,168.991,169.3098,168.9546,169.2187,5255.0
2020-12-21 12:25:00,185.75,185.77,185.49,185.58,6475.0,169.2005,169.2187,168.9637,169.0457,6475.0
2020-12-21 12:30:00,185.6,185.84,185.54,185.73,7305.0,169.0639,169.2825,169.0092,169.1823,7305.0
2020-12-21 12:35:00,185.68,185.75,185.55,185.66,9600.0,169.1368,169.2005,169.0183,169.1185,9600.0
2020-12-21 12:40:00,185.65,185.67,185.43,185.53,11159.0,169.1094,169.1277,168.909,169.0001,11159.0
2020-12-21 12:45:00,185.5,185.85,185.5,185.85,2193.0,168.9728,169.2916,168.9728,169.2916,2193.0
2020-12-21 12:50:00,185.92,186.21,185.87,186.21,3101.0,169.3554,169.6195,169.3098,169.6195,3101.0
2020-12-21 12:55:00,186.28,186.32,186.01,186.01,4900.0,169.6833,169.7197,169.4374,169.4374,4900.0
2020-12-21 13:00:00,185.94,186.21,185.75,186.06,4198.0,169.3736,169.6195,169.2005,169.4829,4198.0
2020-12-21 13:05:00,186.01,186.11,185.86,185.9,4094.0,169.4374,169.5285,169.3007,169.3372,4094.0
2020-12-21 13:10:00,185.94,185.94,185.66,185.7,10823.0,169.3736,169.3736,169.1185,169.155,10823.0
2020-12-21 13:15:00,185.7,185.81,185.64,185.71,4316.0,169.155,169.2552,169.1003,169.1641,4316.0
2020-12-21 13:20:00,185.67,185.95,185.44,185.95,11479.0,169.1277,169.3827,168.9181,169.3827,11479.0
2020-12-21 13:25:00,185.86,186.17,185.78,185.97,4751.0,169.3007,169.5831,169.2279,169.4009,4751.0
2020-12-21 13:30:00,185.9,186.15,185.9,185.95,2802.0,169.3372,169.5649,169.3372,169.3827,2802.0
2020-12-21 13:35:00,185.99,186.01,185.58,185.66,2401.0,169.4191,169.4374,169.0457,169.1185,2401.0
2020-12-21 13:40:00,185.72,185.81,185.52,185.68,12021.0,169.1732,169.2552,168.991,169.1368,12021.0
2020-12-21 13:45:00,185.63,185.81,185.44,185.45,5947.0,169.0912,169.2552,168.9181,168.9273,5947.0
2020-12-21 13:50:00,185.45,185.52,185.11,185.21,4414.0,168.9273,168.991,168.6175,168.7086,4414.0
2020-12-21 13:55:00,185.28,185.35,185.07,185.23,6741.0,168.7724,168.8362,168.5811,168.7269,6741.0
2020-12-21 14:00:00,185.12,185.26,184.9,184.97,5682.0,168.6267,168.7542,168.4263,168.49,5682.0
2020-12-21 14:05:00,184.99,184.99,184.78,184.87,4314.0,168.5082,168.5082,168.317,168.3989,4314.0
2020-12-21 14:10:00,184.94,185.05,184.77,185.0,9710.0,168.4627,168.5629,168.3078,168.5174,9710.0
2020-12-21 14:15:00,185.16,185.16,184.84,185.0,7586.0,168.6631,168.6631,168.3716,168.5174,7586.0
2020-12-21 14:20:00,185.01,185.37,185.0,185.37,5560.0,168.5265,168.8544,168.5174,168.8544,5560.0
2020-12-21 14:25:00,185.44,185.61,185.39,185.53,3073.0,168.9181,169.073,168.8726,169.0001,3073.0
2020-12-21 14:30:00,185.56,185.56,185.27,185.27,7252.0,169.0275,169.0275,168.7633,168.7633,7252.0
2020-12-21 14:35:00,185.34,185.36,185.0,185.03,8136.0,168.8271,168.8453,168.5174,168.5447,8136.0
2020-12-21 14:40:00,185.12,185.13,184.95,185.05,11224.0,168.6267,168.6358,168.4718,168.5629,11224.0
2020-12-21 14:45:00,184.96,185.01,184.79,184.87,5989.0,168.4809,168.5265,168.3261,168.3989,5989.0
2020-12-21 14:50:00,184.87,184.98,184.78,184.98,7396.0,168.3989,168.4991,168.317,168.4991,7396.0
2020-12-21 14:55:00,184.93,184.98,184.59,184.67,7947.0,168.4536,168.4991,168.1439,168.2168,7947.0
2020-12-21 15:00:00,184.7,184.78,184.49,184.61,6015.0,168.2441,168.317,168.0528,168.1621,6015.0
2020-12-21 15:05:00,184.57,184.57,184.29,184.29,11622.0,168.1257,168.1257,167.8706,167.8706,11622.0
2020-12-21 15:10:00,184.18,184.47,184.16,184.47,27419.0,167.7704,168.0346,167.7522,168.0346,27419.0
2020-12-21 15:15:00,184.4,184.46,184.28,184.28,9428.0,167.9708,168.0255,167.8615,167.8615,9428.0
2020-12-21 15:20:00,184.25,184.4,184.16,184.4,11095.0,167.8342,167.9708,167.7522,167.9708,11095.0
2020-12-21 15:25:00,184.44,184.87,184.43,184.83,18031.0,168.0072,168.3989,167.9981,168.3625,18031.0
2020-12-21 15:30:00,184.79,184.84,184.48,184.54,22776.0,168.3261,168.3716,168.0437,168.0983,22776.0
2020-12-21 15:35:00,184.59,184.96,184.54,184.96,17282.0,168.1439,168.4809,168.0983,168.4809,17282.0
2020-12-21 15:40:00,185.0,185.05,184.68,184.81,36544.0,168.5174,168.5629,168.2259,168.3443,36544.0
2020-12-21 15:45:00,184.81,184.97,184.73,184.79,30950.0,168.3443,168.49,168.2714,168.3261,30950.0
2020-12-21 15:50:00,184.72,184.79,184.58,184.68,54010.0,168.2623,168.3261,168.1348,168.2259,54010.0
2020-12-21 15:55:00,184.71,185.15,184.69,184.94,127584.0,168.2532,168.654,168.235,168.4627,127584.0
2020-12-22 09:30:00,185.04,185.12,184.32,184.89,17545.0,168.5538,168.6267,167.8979,168.4172,17545.0
2020-12-22 09:35:00,185.05,185.24,184.71,184.71,4627.0,168.5629,168.736,168.2532,168.2532,4627.0
2020-12-22 09:40:00,184.65,184.86,184.5,184.78,10476.0,168.1985,168.3898,168.0619,168.317,10476.0
2020-12-22 09:45:00,184.74,185.01,184.69,184.98,7581.0,168.2805,168.5265,168.235,168.4991,7581.0
2020-12-22 09:50:00,184.88,185.1,184.46,184.67,8899.0,168.408,168.6084,168.0255,168.2168,8899.0
2020-12-22 09:55:00,184.64,184.71,184.23,184.3,4537.0,168.1894,168.2532,167.816,167.8797,4537.0
2020-12-22 10:00:00,184.21,184.63,184.17,184.55,9218.0,167.7977,168.1803,167.7613,168.1074,9218.0
2020-12-22 10:05:00,184.62,185.21,184.42,185.16,4768.0,168.1712,168.7086,167.989,168.6631,4768.0
2020-12-22 10:10:00,185.21,185.22,184.78,184.98,8340.0,168.7086,168.7177,168.317,168.4991,8340.0
2020-12-22 10:15:00,184.97,185.21,184.86,185.21,6231.0,168.49,168.7086,168.3898,168.7086,6231.0
2020-12-22 10:20:00,185.1,185.26,184.93,184.98,13362.0,168.6084,168.7542,168.4536,168.4991,13362.0
2020-12-22 10:25:00,185.04,185.2,184.83,185.2,5099.0,168.5538,168.6995,168.3625,168.6995,5099.0
2020-12-22 10:30:00,185.17,185.3,185.01,185.03,2283.0,168.6722,168.7906,168.5265,168.5447,2283.0
2020-12-22 10:35:00,184.95,185.43,184.89,185.16,8393.0,168.4718,168.909,168.4172,168.6631,8393.0
2020-12-22 10:40:00,185.15,185.28,184.93,185.05,4972.0,168.654,168.7724,168.4536,168.5629,4972.0
2020-12-22 10:45:00,185.08,185.12,184.87,184.87,6288.0,168.5902,168.6267,168.3989,168.3989,6288.0
2020-12-22 10:50:00,184.91,185.11,184.76,184.95,5264.0,168.4354,168.6175,168.2987,168.4718,5264.0
2020-12-22 10:55:00,184.89,184.97,184.73,184.88,2913.0,168.4172,168.49,168.2714,168.408,2913.0
2020-12-22 11:00:00,184.98,185.2,184.95,184.97,6045.0,168.4991,168.6995,168.4718,168.49,6045.0
2020-12-22 11:05:00,185.03,185.18,185.02,185.02,5200.0,168.5447,168.6813,168.5356,168.5356,5200.0
2020-12-22 11:10:00,185.0,185.13,184.83,184.85,4995.0,168.5174,168.6358,168.3625,168.3807,4995.0
2020-12-22 11:15:00,184.73,184.89,184.67,184.84,3433.0,168.2714,168.4172,168.2168,168.3716,3433.0
2020-12-22 11:20:00,184.84,184.85,184.65,184.65,4278.0,168.3716,168.3807,168.1985,168.1985,4278.0
2020-12-22 11:25:00,184.64,184.64,184.25,184.25,5380.0,168.1894,168.1894,167.8342,167.8342,5380.0
2020-12-22 11:30:00,184.23,184.24,183.97,184.13,16173.0,167.816,167.8251,167.5791,167.7249,16173.0
2020-12-22 11:35:00,184.11,184.31,184.03,184.12,9015.0,167.7066,167.8888,167.6338,167.7158,9015.0
2020-12-22 11:40:00,184.1,184.17,183.96,184.07,10385.0,167.6975,167.7613,167.57,167.6702,10385.0
2020-12-22 11:45:00,184.15,184.26,184.07,184.17,9238.0,167.7431,167.8433,167.6702,167.7613,9238.0
2020-12-22 11:50:00,184.14,184.14,183.97,184.13,2143.0,167.734,167.734,167.5791,167.7249,2143.0
2020-12-22 11:55:00,184.22,184.53,184.17,184.37,5124.0,167.8068,168.0892,167.7613,167.9435,5124.0
2020-12-22 12:00:00,184.42,184.44,184.16,184.2,7664.0,167.989,168.0072,167.7522,167.7886,7664.0
2020-12-22 12:05:00,184.23,184.66,184.23,184.57,1526.0,167.816,168.2076,167.816,168.1257,1526.0
2020-12-22 12:10:00,184.63,184.86,184.42,184.48,9819.0,168.1803,168.3898,167.989,168.0437,9819.0
2020-12-22 12:15:00,184.51,184.68,184.47,184.63,6072.0,168.071,168.2259,168.0346,168.1803,6072.0
2020-12-22 12:20:00,184.68,184.71,184.59,184.61,4339.0,168.2259,168.2532,168.1439,168.1621,4339.0
2020-12-22 12:25:00,184.63,184.78,184.56,184.68,7986.0,168.1803,168.317,168.1166,168.2259,7986.0
2020-12-22 12:30:00,184.71,184.79,184.69,184.73,3102.0,168.2532,168.3261,168.235,168.2714,3102.0
2020-12-22 12:35:00,184.7,184.79,184.67,184.75,5674.0,168.2441,168.3261,168.2168,168.2896,5674.0
2020-12-22 12:40:00,184.75,185.0,184.75,185.0,5747.0,168.2896,168.5174,168.2896,168.5174,5747.0
2020-12-22 12:45:00,184.94,185.18,184.93,185.06,5404.0,168.4627,168.6813,168.4536,168.572,5404.0
2020-12-22 12:50:00,185.12,185.21,185.01,185.01,2605.0,168.6267,168.7086,168.5265,168.5265,2605.0
2020-12-22 12:55:00,184.98,185.11,184.89,184.94,4741.0,168.4991,168.6175,168.4172,168.4627,4741.0
2020-12-22 13:00:00,185.01,185.06,184.86,184.89,1901.0,168.5265,168.572,168.3898,168.4172,1901.0
2020-12-22 13:05:00,184.9,185.02,184.9,185.02,957.0,168.4263,168.5356,168.4263,168.5356,957.0
2020-12-22 13:10:00,185.06,185.08,184.95,185.06,4588.0,168.572,168.5902,168.4718,168.572,4588.0
2020-12-22 13:15:00,184.98,185.0,184.69,184.69,5259.0,168.4991,168.5174,168.235,168.235,5259.0
2020-12-22 13:20:00,184.69,184.69,184.52,184.6,7861.0,168.235,168.235,168.0801,168.153,7861.0
2020-12-22 13:25:00,184.58,184.66,184.55,184.66,4481.0,168.1348,168.2076,168.1074,168.2076,4481.0
2020-12-22 13:30:00,184.65,184.8,184.57,184.63,8983.0,168.1985,168.3352,168.1257,168.1803,8983.0
2020-12-22 13:35:00,184.58,184.75,184.26,184.29,35711.0,168.1348,168.2896,167.8433,167.8706,35711.0
2020-12-22 13:40:00,184.24,184.4,184.13,184.4,9052.0,167.8251,167.9708,167.7249,167.9708,9052.0
2020-12-22 13:45:00,184.4,184.47,184.34,184.4,5797.0,167.9708,168.0346,167.9162,167.9708,5797.0
2020-12-22 13:50:00,184.41,184.41,184.17,184.29,4310.0,167.9799,167.9799,167.7613,167.8706,4310.0
2020-12-22 13:55:00,184.46,184.64,184.41,184.54,2661.0,168.0255,168.1894,167.9799,168.0983,2661.0
2020-12-22 14:00:00,184.53,184.6,184.35,184.6,5638.0,168.0892,168.153,167.9253,168.153,5638.0
2020-12-22 14:05:00,184.58,184.62,184.45,184.46,2847.0,168.1348,168.1712,168.0164,168.0255,2847.0
2020-12-22 14:10:00,184.47,184.74,184.47,184.7,3931.0,168.0346,168.2805,168.0346,168.2441,3931.0
2020-12-22 14:15:00,184.77,184.85,184.71,184.76,7674.0,168.3078,168.3807,168.2532,168.2987,7674.0
2020-12-22 14:20:00,184.82,184.83,184.66,184.68,2958.0,168.3534,168.3625,168.2076,168.2259,2958.0
2020-12-22 14:25:00,184.65,184.71,184.6,184.61,4596.0,168.1985,168.2532,168.153,168.1621,4596.0
2020-12-22 14:30:00,184.67,184.73,184.57,184.66,4919.0,168.2168,168.2714,168.1257,168.2076,4919.0
2020-12-22 14:35:00,184.66,184.73,184.56,184.66,6010.0,168.2076,168.2714,168.1166,168.2076,6010.0
2020-12-22 14:40:00,184.59,184.61,184.42,184.61,2092.0,168.1439,168.1621,167.989,168.1621,2092.0
2020-12-22 14:45:00,184.6,184.62,184.41,184.52,106201.0,168.153,168.1712,167.9799,168.0801,106201.0
2020-12-22 14:50:00,184.47,184.6,184.38,184.4,4627.0,168.0346,168.153,167.9526,167.9708,4627.0
2020-12-22 14:55:00,184.37,184.66,184.36,184.66,3668.0,167.9435,168.2076,167.9344,168.2076,3668.0
2020-12-22 15:00:00,184.74,184.75,184.53,184.53,2479.0,168.2805,168.2896,168.0892,168.0892,2479.0
2020-12-22 15:05:00,184.56,184.56,184.3,184.44,3596.0,168.1166,168.1166,167.8797,168.0072,3596.0
2020-12-22 15:10:00,184.31,184.38,184.01,184.01,59779.0,167.8888,167.9526,167.6156,167.6156,59779.0
2020-12-22 15:15:00,183.95,184.19,183.75,184.1,38736.0,167.5609,167.7795,167.3787,167.6975,38736.0
2020-12-22 15:20:00,184.09,184.21,184.0,184.21,4098.0,167.6884,167.7977,167.6064,167.7977,4098.0
2020-12-22 15:25:00,184.16,184.36,183.78,183.86,27231.0,167.7522,167.9344,167.406,167.4789,27231.0
2020-12-22 15:30:00,183.89,184.08,183.82,184.02,3352.0,167.5062,167.6793,167.4425,167.6247,3352.0
2020-12-22 15:35:00,183.98,184.09,183.93,183.93,10906.0,167.5882,167.6884,167.5427,167.5427,10906.0
2020-12-22 15:40:00,183.99,183.99,183.69,183.81,30991.0,167.5973,167.5973,167.3241,167.4334,30991.0
2020-12-22 15:45:00,183.77,183.95,183.77,183.81,11726.0,167.3969,167.5609,167.3969,167.4334,11726.0
2020-12-22 15:50:00,183.73,183.98,183.68,183.98,17474.0,167.3605,167.5882,167.315,167.5882,17474.0
2020-12-22 15:55:00,183.99,184.21,183.87,184.11,105243.0,167.5973,167.7977,167.488,167.7066,105243.0
2020-12-23 09:30:00,184.8,185.53,184.41,185.07,15983.0,168.3352,169.0001,167.9799,168.5811,15983.0
2020-12-23 09:35:00,185.25,185.74,185.13,185.59,2700.0,168.7451,169.1914,168.6358,169.0548,2700.0
2020-12-23 09:40:00,185.45,186.02,185.23,185.84,13642.0,168.9273,169.4465,168.7269,169.2825,13642.0
2020-12-23 09:45:00,185.95,186.46,185.93,186.21,3521.0,169.3827,169.8473,169.3645,169.6195,3521.0
2020-12-23 09:50:00,186.18,186.84,186.18,186.59,8620.0,169.5922,170.1934,169.5922,169.9657,8620.0
2020-12-23 09:55:00,186.59,187.31,186.58,187.31,4676.0,169.9657,170.6215,169.9566,170.6215,4676.0
2020-12-23 10:00:00,187.18,187.2,186.55,187.06,7340.0,170.5031,170.5213,169.9293,170.3938,7340.0
2020-12-23 10:05:00,187.02,187.24,186.87,187.17,3546.0,170.3574,170.5578,170.2207,170.494,3546.0
2020-12-23 10:10:00,187.11,187.2,186.74,186.74,1755.0,170.4394,170.5213,170.1023,170.1023,1755.0
2020-12-23 10:15:00,186.84,186.88,186.13,186.22,25294.0,170.1934,170.2299,169.5467,169.6287,25294.0
2020-12-23 10:20:00,186.46,186.48,186.38,186.38,3515.0,169.8473,169.8655,169.7744,169.7744,3515.0
2020-12-23 10:25:00,186.5,186.79,186.42,186.51,1400.0,169.8837,170.1479,169.8108,169.8928,1400.0
2020-12-23 10:30:00,186.43,186.71,186.35,186.54,2971.0,169.8199,170.075,169.7471,169.9201,2971.0
2020-12-23 10:35:00,186.5,186.54,186.31,186.54,2100.0,169.8837,169.9201,169.7106,169.9201,2100.0
2020-12-23 10:40:00,186.51,186.79,186.37,186.68,2125.0,169.8928,170.1479,169.7653,170.0477,2125.0
2020-12-23 10:45:00,186.67,186.71,186.49,186.68,2616.0,170.0386,170.075,169.8746,170.0477,2616.0
2020-12-23 10:50:00,186.75,186.94,186.69,186.9,3325.0,170.1114,170.2845,170.0568,170.2481,3325.0
2020-12-23 10:55:00,187.0,187.07,186.93,186.96,1850.0,170.3392,170.4029,170.2754,170.3027,1850.0
2020-12-23 11:00:00,186.9,186.9,186.52,186.52,3731.0,170.2481,170.2481,169.9019,169.9019,3731.0
2020-12-23 11:05:00,186.64,186.98,186.62,186.89,2728.0,170.0112,170.3209,169.993,170.239,2728.0
2020-12-23 11:10:00,186.9,187.0,186.86,186.9,3347.0,170.2481,170.3392,170.2116,170.2481,3347.0
2020-12-23 11:15:00,186.81,186.86,186.36,186.37,8280.0,170.1661,170.2116,169.7562,169.7653,8280.0
2020-12-23 11:20:00,186.4,186.42,186.04,186.12,9240.0,169.7926,169.8108,169.4647,169.5376,9240.0
2020-12-23 11:25:00,186.21,186.43,186.18,186.34,10487.0,169.6195,169.8199,169.5922,169.738,10487.0
2020-12-23 11:30:00,186.38,186.52,186.31,186.45,6593.0,169.7744,169.9019,169.7106,169.8382,6593.0
2020-12-23 11:35:00,186.35,186.37,186.09,186.2,10426.0,169.7471,169.7653,169.5102,169.6104,10426.0
2020-12-23 11:40:00,186.32,186.4,186.3,186.38,807.0,169.7197,169.7926,169.7015,169.7744,807.0
2020-12-23 11:45:00,186.47,186.66,186.47,186.61,1732.0,169.8564,170.0295,169.8564,169.9839,1732.0
2020-12-23 11:50:00,186.67,186.72,186.65,186.7,1600.0,170.0386,170.0841,170.0203,170.0659,1600.0
2020-12-23 11:55:00,186.73,186.86,186.7,186.82,2890.0,170.0932,170.2116,170.0659,170.1752,2890.0
2020-12-23 12:00:00,186.91,186.99,186.82,186.87,4695.0,170.2572,170.3301,170.1752,170.2207,4695.0
2020-12-23 12:05:00,186.9,187.11,186.89,187.11,5858.0,170.2481,170.4394,170.239,170.4394,5858.0
2020-12-23 12:10:00,187.09,187.28,187.07,187.08,3330.0,170.4211,170.5942,170.4029,170.412,3330.0
2020-12-23 12:15:00,187.03,187.13,186.96,187.08,3216.0,170.3665,170.4576,170.3027,170.412,3216.0
2020-12-23 12:20:00,187.15,187.21,187.03,187.09,6054.0,170.4758,170.5304,170.3665,170.4211,6054.0
2020-12-23 12:25:00,187.12,187.17,187.05,187.05,22325.0,170.4485,170.494,170.3847,170.3847,22325.0
2020-12-23 12:30:00,187.05,187.05,186.72,186.96,6106.0,170.3847,170.3847,170.0841,170.3027,6106.0
2020-12-23 12:35:00,186.91,187.0,186.9,186.99,1192.0,170.2572,170.3392,170.2481,170.3301,1192.0
2020-12-23 12:40:00,187.03,187.1,187.02,187.02,2461.0,170.3665,170.4303,170.3574,170.3574,2461.0
2020-12-23 12:45:00,187.0,187.01,186.7,186.72,5832.0,170.3392,170.3483,170.0659,170.0841,5832.0
2020-12-23 12:50:00,186.7,186.8,186.63,186.73,4213.0,170.0659,170.157,170.0021,170.0932,4213.0
2020-12-23 12:55:00,186.87,186.87,186.63,186.63,1914.0,170.2207,170.2207,170.0021,170.0021,1914.0
2020-12-23 13:00:00,186.62,186.63,186.51,186.56,4881.0,169.993,170.0021,169.8928,169.9384,4881.0
2020-12-23 13:05:00,186.55,186.58,186.33,186.33,12811.0,169.9293,169.9566,169.7289,169.7289,12811.0
2020-12-23 13:10:00,186.27,186.44,186.23,186.36,2657.0,169.6742,169.8291,169.6378,169.7562,2657.0
2020-12-23 13:15:00,186.23,186.29,186.21,186.22,2707.0,169.6378,169.6924,169.6195,169.6287,2707.0
2020-12-23 13:20:00,186.25,186.29,186.18,186.19,4435.0,169.656,169.6924,169.5922,169.6013,4435.0
2020-12-23 13:25:00,186.23,186.23,186.14,186.21,755.0,169.6378,169.6378,169.5558,169.6195,755.0
2020-12-23 13:30:00,186.2,186.36,186.17,186.21,4054.0,169.6104,169.7562,169.5831,169.6195,4054.0
2020-12-23 13:35:00,186.24,186.25,186.15,186.25,2300.0,169.6469,169.656,169.5649,169.656,2300.0
2020-12-23 13:40:00,186.22,186.23,186.19,186.19,2310.0,169.6287,169.6378,169.6013,169.6013,2310.0
2020-12-23 13:45:00,186.25,186.25,185.94,185.94,4620.0,169.656,169.656,169.3736,169.3736,4620.0
2020-12-23 13:50:00,185.94,186.02,185.94,185.97,3261.0,169.3736,169.4465,169.3736,169.4009,3261.0
2020-12-23 13:55:00,185.97,186.0,185.93,186.0,401.0,169.4009,169.4283,169.3645,169.4283,401.0
2020-12-23 14:00:00,186.03,186.04,185.81,186.0,4766.0,169.4556,169.4647,169.2552,169.4283,4766.0
2020-12-23 14:05:00,186.0,186.02,185.9,185.93,4032.0,169.4283,169.4465,169.3372,169.3645,4032.0
2020-12-23 14:10:00,185.91,186.24,185.88,186.24,2066.0,169.3463,169.6469,169.3189,169.6469,2066.0
2020-12-23 14:15:00,186.22,186.22,186.05,186.1,3028.0,169.6287,169.6287,169.4738,169.5193,3028.0
2020-12-23 14:20:00,186.15,186.15,185.92,185.92,5253.0,169.5649,169.5649,169.3554,169.3554,5253.0
2020-12-23 14:25:00,185.96,186.17,185.95,186.17,3589.0,169.3918,169.5831,169.3827,169.5831,3589.0
2020-12-23 14:30:00,186.27,186.44,186.21,186.32,2396.0,169.6742,169.8291,169.6195,169.7197,2396.0
2020-12-23 14:35:00,186.39,186.42,186.27,186.29,4766.0,169.7835,169.8108,169.6742,169.6924,4766.0
2020-12-23 14:40:00,186.33,186.59,186.33,186.59,1755.0,169.7289,169.9657,169.7289,169.9657,1755.0
2020-12-23 14:45:00,186.63,186.63,186.58,186.62,700.0,170.0021,170.0021,169.9566,169.993,700.0
2020-12-23 14:50:00,186.54,186.59,186.43,186.48,3316.0,169.9201,169.9657,169.8199,169.8655,3316.0
2020-12-23 14:55:00,186.48,186.72,186.42,186.65,3502.0,169.8655,170.0841,169.8108,170.0203,3502.0
2020-12-23 15:00:00,186.63,186.63,186.51,186.55,2404.0,170.0021,170.0021,169.8928,169.9293,2404.0
2020-12-23 15:05:00,186.54,186.54,186.28,186.4,2983.0,169.9201,169.9201,169.6833,169.7926,2983.0
2020-12-23 15:10:00,186.42,186.51,186.37,186.42,5724.0,169.8108,169.8928,169.7653,169.8108,5724.0
2020-12-23 15:15:00,186.47,186.48,186.32,186.4,4226.0,169.8564,169.8655,169.7197,169.7926,4226.0
2020-12-23 15:20:00,186.47,186.65,186.44,186.57,4826.0,169.8564,170.0203,169.8291,169.9475,4826.0
2020-12-23 15:25:00,186.61,186.8,186.6,186.61,4892.0,169.9839,170.157,169.9748,169.9839,4892.0
2020-12-23 15:30:00,186.65,186.65,186.29,186.29,6351.0,170.0203,170.0203,169.6924,169.6924,6351.0
2020-12-23 15:35:00,186.33,186.44,186.33,186.41,8664.0,169.7289,169.8291,169.7289,169.8017,8664.0
2020-12-23 15:40:00,186.39,186.4,186.33,186.4,3983.0,169.7835,169.7926,169.7289,169.7926,3983.0
2020-12-23 15:45:00,186.41,186.51,186.32,186.33,8751.0,169.8017,169.8928,169.7197,169.7289,8751.0
2020-12-23 15:50:00,186.28,186.28,185.94,186.16,18053.0,169.6833,169.6833,169.3736,169.574,18053.0
2020-12-23 15:55:00,186.13,186.43,185.76,185.8,46958.0,169.5467,169.8199,169.2096,169.2461,46958.0
2020-12-24 09:30:00,186.0,186.61,185.88,186.61,6924.0,169.4283,169.9839,169.3189,169.9839,6924.0
2020-12-24 09:35:00,186.55,186.6,185.37,185.42,7517.0,169.9293,169.9748,168.8544,168.8999,7517.0
2020-12-24 09:40:00,185.66,185.81,185.44,185.54,1482.0,169.1185,169.2552,168.9181,169.0092,1482.0
2020-12-24 09:45:00,185.36,185.48,185.0,185.08,1335.0,168.8453,168.9546,168.5174,168.5902,1335.0
2020-12-24 09:50:00,185.02,185.25,184.7,184.84,3901.0,168.5356,168.7451,168.2441,168.3716,3901.0
2020-12-24 09:55:00,184.73,185.07,184.73,184.78,838.0,168.2714,168.5811,168.2714,168.317,838.0
2020-12-24 10:00:00,184.84,185.17,184.78,185.17,7931.0,168.3716,168.6722,168.317,168.6722,7931.0
2020-12-24 10:05:00,185.37,185.44,185.12,185.15,4302.0,168.8544,168.9181,168.6267,168.654,4302.0
2020-12-24 10:10:00,185.15,185.31,185.15,185.19,1940.0,168.654,168.7997,168.654,168.6904,1940.0
2020-12-24 10:15:00,185.19,185.34,184.9,184.95,2140.0,168.6904,168.8271,168.4263,168.4718,2140.0
2020-12-24 10:20:00,185.02,185.16,184.85,184.93,2212.0,168.5356,168.6631,168.3807,168.4536,2212.0
2020-12-24 10:25:00,184.99,185.1,184.94,185.1,1740.0,168.5082,168.6084,168.4627,168.6084,1740.0
2020-12-24 10:30:00,184.99,185.01,184.73,184.77,3559.0,168.5082,168.5265,168.2714,168.3078,3559.0
2020-12-24 10:35:00,184.71,185.07,184.67,185.07,4540.0,168.2532,168.5811,168.2168,168.5811,4540.0
2020-12-24 10:40:00,185.09,185.14,184.91,184.99,3192.0,168.5993,168.6449,168.4354,168.5082,3192.0
2020-12-24 10:45:00,185.14,185.18,184.76,184.92,3601.0,168.6449,168.6813,168.2987,168.4445,3601.0
2020-12-24 10:50:00,185.06,185.25,185.01,185.21,943.0,168.572,168.7451,168.5265,168.7086,943.0
2020-12-24 10:55:00,185.28,185.33,185.1,185.28,1914.0,168.7724,168.8179,168.6084,168.7724,1914.0
2020-12-24 11:00:00,185.44,185.56,185.28,185.35,2411.0,168.9181,169.0275,168.7724,168.8362,2411.0
2020-12-24 11:05:00,185.29,185.69,185.29,185.69,2100.0,168.7815,169.1459,168.7815,169.1459,2100.0
2020-12-24 11:10:00,185.67,185.7,185.49,185.54,2205.0,169.1277,169.155,168.9637,169.0092,2205.0
2020-12-24 11:15:00,185.49,185.49,185.08,185.14,3488.0,168.9637,168.9637,168.5902,168.6449,3488.0
2020-12-24 11:20:00,185.18,185.24,184.95,184.95,6772.0,168.6813,168.736,168.4718,168.4718,6772.0
2020-12-24 11:25:00,185.01,185.23,184.75,184.75,10738.0,168.5265,168.7269,168.2896,168.2896,10738.0
2020-12-24 11:30:00,184.84,184.93,184.72,184.84,2016.0,168.3716,168.4536,168.2623,168.3716,2016.0
2020-12-24 11:35:00,184.75,184.86,184.73,184.85,1724.0,168.2896,168.3898,168.2714,168.3807,1724.0
2020-12-24 11:40:00,184.8,184.89,184.71,184.77,2215.0,168.3352,168.4172,168.2532,168.3078,2215.0
2020-12-24 11:45:00,184.83,184.83,184.52,184.68,3935.0,168.3625,168.3625,168.0801,168.2259,3935.0
2020-12-24 11:50:00,184.62,184.75,184.52,184.73,1278.0,168.1712,168.2896,168.0801,168.2714,1278.0
2020-12-24 11:55:00,184.68,184.76,184.59,184.73,5431.0,168.2259,168.2987,168.1439,168.2714,5431.0
2020-12-24 12:00:00,184.64,184.8,184.56,184.56,2440.0,168.1894,168.3352,168.1166,168.1166,2440.0
2020-12-24 12:05:00,184.57,184.8,184.55,184.74,3079.0,168.1257,168.3352,168.1074,168.2805,3079.0
2020-12-24 12:10:00,184.67,184.67,184.46,184.62,4778.0,168.2168,168.2168,168.0255,168.1712,4778.0
2020-12-24 12:15:00,184.57,184.78,184.57,184.77,2317.0,168.1257,168.317,168.1257,168.3078,2317.0
2020-12-24 12:20:00,184.75,184.8,184.7,184.79,1597.0,168.2896,168.3352,168.2441,168.3261,1597.0
2020-12-24 12:25:00,184.78,184.89,184.66,184.89,1041.0,168.317,168.4172,168.2076,168.4172,1041.0
2020-12-24 12:30:00,185.07,185.25,185.07,185.08,3022.0,168.5811,168.7451,168.5811,168.5902,3022.0
2020-12-24 12:35:00,185.06,185.2,184.96,184.96,4435.0,168.572,168.6995,168.4809,168.4809,4435.0
2020-12-24 12:40:00,184.89,184.98,184.72,184.83,9372.0,168.4172,168.4991,168.2623,168.3625,9372.0
2020-12-24 12:45:00,184.81,185.05,184.79,185.05,3462.0,168.3443,168.5629,168.3261,168.5629,3462.0
2020-12-24 12:50:00,185.1,185.37,185.08,185.1,5544.0,168.6084,168.8544,168.5902,168.6084,5544.0
2020-12-24 12:55:00,185.13,185.41,185.12,185.19,9213.0,168.6358,168.8908,168.6267,168.6904,9213.0
2020-12-28 09:30:00,185.98,186.5,185.66,186.09,13313.0,169.41,169.8837,169.1185,169.5102,13313.0
2020-12-28 09:35:00,186.0,186.5,185.43,185.43,15402.0,169.4283,169.8837,168.909,168.909,15402.0
2020-12-28 09:40:00,185.47,186.66,185.46,186.48,9591.0,168.9455,170.0295,168.9364,169.8655,9591.0
2020-12-28 09:45:00,186.71,187.0,186.59,187.0,4412.0,170.075,170.3392,169.9657,170.3392,4412.0
2020-12-28 09:50:00,187.0,187.21,186.91,187.19,5402.0,170.3392,170.5304,170.2572,170.5122,5402.0
2020-12-28 09:55:00,186.99,187.07,186.61,186.61,6689.0,170.3301,170.4029,169.9839,169.9839,6689.0
2020-12-28 10:00:00,186.47,186.65,186.27,186.65,3772.0,169.8564,170.0203,169.6742,170.0203,3772.0
2020-12-28 10:05:00,186.7,187.1,186.55,186.89,5070.0,170.0659,170.4303,169.9293,170.239,5070.0
2020-12-28 10:10:00,186.92,187.11,186.81,186.94,9551.0,170.2663,170.4394,170.1661,170.2845,9551.0
2020-12-28 10:15:00,186.92,187.5,186.77,187.38,9033.0,170.2663,170.7946,170.1297,170.6853,9033.0
2020-12-28 10:20:00,187.38,188.07,187.38,187.92,7485.0,170.6853,171.3138,170.6853,171.1772,7485.0
2020-12-28 10:25:00,187.89,188.07,187.54,187.75,3010.0,171.1499,171.3138,170.831,171.0223,3010.0
2020-12-28 10:30:00,187.86,188.18,187.8,188.03,4031.0,171.1225,171.414,171.0679,171.2774,4031.0
2020-12-28 10:35:00,187.96,187.96,187.6,187.68,3107.0,171.2136,171.2136,170.8857,170.9586,3107.0
2020-12-28 10:40:00,187.7,187.93,187.61,187.82,4261.0,170.9768,171.1863,170.8948,171.0861,4261.0
2020-12-28 10:45:00,187.85,187.91,187.36,187.45,4659.0,171.1134,171.1681,170.6671,170.7491,4659.0
2020-12-28 10:50:00,187.43,187.49,187.25,187.36,1653.0,170.7308,170.7855,170.5669,170.6671,1653.0
2020-12-28 10:55:00,187.24,187.35,187.11,187.11,3253.0,170.5578,170.658,170.4394,170.4394,3253.0
2020-12-28 11:00:00,187.28,187.52,187.07,187.52,12597.0,170.5942,170.8128,170.4029,170.8128,12597.0
2020-12-28 11:05:00,187.68,187.88,187.0,187.0,7593.0,170.9586,171.1408,170.3392,170.3392,7593.0
2020-12-28 11:10:00,187.0,187.59,186.97,187.57,4795.0,170.3392,170.8766,170.3118,170.8584,4795.0
2020-12-28 11:15:00,187.51,187.83,187.45,187.77,7872.0,170.8037,171.0952,170.7491,171.0406,7872.0
2020-12-28 11:20:00,187.79,187.81,187.25,187.25,2580.0,171.0588,171.077,170.5669,170.5669,2580.0
2020-12-28 11:25:00,187.01,187.05,186.94,187.0,800.0,170.3483,170.3847,170.2845,170.3392,800.0
2020-12-28 11:30:00,186.98,186.98,186.62,186.67,873.0,170.3209,170.3209,169.993,170.0386,873.0
2020-12-28 11:35:00,186.7,186.86,186.62,186.81,2515.0,170.0659,170.2116,169.993,170.1661,2515.0
2020-12-28 11:40:00,186.77,187.06,186.71,187.06,1727.0,170.1297,170.3938,170.075,170.3938,1727.0
2020-12-28 11:45:00,186.98,187.05,186.89,186.98,1331.0,170.3209,170.3847,170.239,170.3209,1331.0
2020-12-28 11:50:00,186.98,187.0,186.83,186.86,1514.0,170.3209,170.3392,170.1843,170.2116,1514.0
2020-12-28 11:55:00,186.55,186.67,186.55,186.55,1026.0,169.9293,170.0386,169.9293,169.9293,1026.0
2020-12-28 12:00:00,186.56,186.65,186.44,186.46,2689.0,169.9384,170.0203,169.8291,169.8473,2689.0
2020-12-28 12:05:00,186.5,186.62,186.5,186.62,1248.0,169.8837,169.993,169.8837,169.993,1248.0
2020-12-28 12:10:00,186.61,186.8,186.5,186.8,965.0,169.9839,170.157,169.8837,170.157,965.0
2020-12-28 12:15:00,186.76,186.76,186.44,186.45,1548.0,170.1205,170.1205,169.8291,169.8382,1548.0
2020-12-28 12:20:00,186.44,186.5,186.44,186.49,836.0,169.8291,169.8837,169.8291,169.8746,836.0
2020-12-28 12:25:00,186.53,186.54,186.22,186.32,1244.0,169.911,169.9201,169.6287,169.7197,1244.0
2020-12-28 12:30:00,186.32,186.57,186.31,186.52,2294.0,169.7197,169.9475,169.7106,169.9019,2294.0
2020-12-28 12:35:00,186.41,186.57,186.41,186.53,905.0,169.8017,169.9475,169.8017,169.911,905.0
2020-12-28 12:40:00,186.58,186.82,186.55,186.81,1974.0,169.9566,170.1752,169.9293,170.1661,1974.0
2020-12-28 12:45:00,186.87,186.92,186.61,186.63,1900.0,170.2207,170.2663,169.9839,170.0021,1900.0
2020-12-28 12:50:00,186.58,186.61,186.56,186.56,610.0,169.9566,169.9839,169.9384,169.9384,610.0
2020-12-28 12:55:00,186.51,186.74,186.48,186.62,2100.0,169.8928,170.1023,169.8655,169.993,2100.0
2020-12-28 13:00:00,186.62,186.65,186.62,186.64,533.0,169.993,170.0203,169.993,170.0112,533.0
2020-12-28 13:05:00,186.51,186.78,186.5,186.78,919.0,169.8928,170.1388,169.8837,170.1388,919.0
2020-12-28 13:10:00,186.71,186.79,186.61,186.79,1707.0,170.075,170.1479,169.9839,170.1479,1707.0
2020-12-28 13:15:00,186.75,186.75,186.68,186.71,400.0,170.1114,170.1114,170.0477,170.075,400.0
2020-12-28 13:20:00,186.8,186.8,186.66,186.66,400.0,170.157,170.157,170.0295,170.0295,400.0
2020-12-28 13:25:00,186.65,186.88,186.65,186.74,2800.0,170.0203,170.2299,170.0203,170.1023,2800.0
2020-12-28 13:30:00,186.84,186.85,186.75,186.78,1366.0,170.1934,170.2025,170.1114,170.1388,1366.0
2020-12-28 13:35:00,186.76,186.98,186.76,186.84,3137.0,170.1205,170.3209,170.1205,170.1934,3137.0
2020-12-28 13:40:00,186.91,186.95,186.88,186.91,1449.0,170.2572,170.2936,170.2299,170.2572,1449.0
2020-12-28 13:45:00,187.09,187.19,187.04,187.05,791.0,170.4211,170.5122,170.3756,170.3847,791.0
2020-12-28 13:50:00,187.24,187.29,187.1,187.19,2242.0,170.5578,170.6033,170.4303,170.5122,2242.0
2020-12-28 13:55:00,187.21,187.31,187.18,187.31,600.0,170.5304,170.6215,170.5031,170.6215,600.0
2020-12-28 14:00:00,187.35,187.35,187.07,187.18,1400.0,170.658,170.658,170.4029,170.5031,1400.0
2020-12-28 14:05:00,187.17,187.24,187.15,187.16,3106.0,170.494,170.5578,170.4758,170.4849,3106.0
2020-12-28 14:10:00,187.12,187.19,187.1,187.19,730.0,170.4485,170.5122,170.4303,170.5122,730.0
2020-12-28 14:15:00,187.16,187.29,187.16,187.28,1014.0,170.4849,170.6033,170.4849,170.5942,1014.0
2020-12-28 14:20:00,187.23,187.35,187.21,187.26,1285.0,170.5487,170.658,170.5304,170.576,1285.0
2020-12-28 14:25:00,187.34,187.34,187.2,187.33,1710.0,170.6489,170.6489,170.5213,170.6398,1710.0
2020-12-28 14:30:00,187.4,187.53,187.35,187.45,7772.0,170.7035,170.8219,170.658,170.7491,7772.0
2020-12-28 14:35:00,187.49,187.53,187.43,187.52,2802.0,170.7855,170.8219,170.7308,170.8128,2802.0
2020-12-28 14:40:00,187.57,187.69,187.57,187.6,1095.0,170.8584,170.9677,170.8584,170.8857,1095.0
2020-12-28 14:45:00,187.55,187.58,187.45,187.48,1923.0,170.8402,170.8675,170.7491,170.7764,1923.0
2020-12-28 14:50:00,187.46,187.59,187.45,187.52,1435.0,170.7582,170.8766,170.7491,170.8128,1435.0
2020-12-28 14:55:00,187.5,187.51,187.24,187.38,2100.0,170.7946,170.8037,170.5578,170.6853,2100.0
2020-12-28 15:00:00,187.34,187.56,187.34,187.49,2020.0,170.6489,170.8493,170.6489,170.7855,2020.0
2020-12-28 15:05:00,187.46,187.5,187.36,187.36,2995.0,170.7582,170.7946,170.6671,170.6671,2995.0
2020-12-28 15:10:00,187.38,187.4,187.32,187.34,3401.0,170.6853,170.7035,170.6306,170.6489,3401.0
2020-12-28 15:15:00,187.31,187.55,187.31,187.42,2306.0,170.6215,170.8402,170.6215,170.7217,2306.0
2020-12-28 15:20:00,187.47,187.58,187.38,187.41,3433.0,170.7673,170.8675,170.6853,170.7126,3433.0
2020-12-28 15:25:00,187.42,187.51,187.38,187.44,2490.0,170.7217,170.8037,170.6853,170.74,2490.0
2020-12-28 15:30:00,187.49,187.5,187.01,187.01,5634.0,170.7855,170.7946,170.3483,170.3483,5634.0
2020-12-28 15:35:00,187.03,187.25,187.0,187.0,5073.0,170.3665,170.5669,170.3392,170.3392,5073.0
2020-12-28 15:40:00,187.12,187.53,187.08,187.52,10704.0,170.4485,170.8219,170.412,170.8128,10704.0
2020-12-28 15:45:00,187.47,187.64,187.38,187.38,7014.0,170.7673,170.9221,170.6853,170.6853,7014.0
2020-12-28 15:50:00,187.45,187.52,187.35,187.46,9678.0,170.7491,170.8128,170.658,170.7582,9678.0
2020-12-28 15:55:00,187.52,187.65,187.15,187.33,37147.0,170.8128,170.9312,170.4758,170.6398,37147.0
2020-12-29 09:30:00,188.61,189.04,188.48,188.87,17722.0,171.8057,172.1974,171.6873,172.0426,17722.0
2020-12-29 09:35:00,188.74,189.24,188.52,188.99,4641.0,171.9241,172.3796,171.7237,172.1519,4641.0
2020-12-29 09:40:00,189.2,189.2,188.13,188.14,4137.0,172.3431,172.3431,171.3685,171.3776,4137.0
2020-12-29 09:45:00,188.32,188.86,188.32,188.65,4868.0,171.5416,172.0334,171.5416,171.8422,4868.0
2020-12-29 09:50:00,188.84,188.88,188.3,188.43,1510.0,172.0152,172.0517,171.5233,171.6418,1510.0
2020-12-29 09:55:00,188.31,188.39,187.66,188.0,1540.0,171.5324,171.6053,170.9404,171.2501,1540.0
2020-12-29 10:00:00,187.78,188.02,187.65,187.87,3850.0,171.0497,171.2683,170.9312,171.1316,3850.0
2020-12-29 10:05:00,187.82,188.03,187.75,187.93,1821.0,171.0861,171.2774,171.0223,171.1863,1821.0
2020-12-29 10:10:00,187.67,187.9,187.64,187.71,3342.0,170.9495,171.159,170.9221,170.9859,3342.0
2020-12-29 10:15:00,187.83,187.84,187.4,187.41,2015.0,171.0952,171.1043,170.7035,170.7126,2015.0
2020-12-29 10:20:00,187.32,187.78,187.32,187.78,2833.0,170.6306,171.0497,170.6306,171.0497,2833.0
2020-12-29 10:25:00,187.6,187.63,187.07,187.19,4138.0,170.8857,170.913,170.4029,170.5122,4138.0
2020-12-29 10:30:00,187.29,187.47,187.21,187.3,1952.0,170.6033,170.7673,170.5304,170.6124,1952.0
2020-12-29 10:35:00,187.2,187.3,187.08,187.08,2239.0,170.5213,170.6124,170.412,170.412,2239.0
2020-12-29 10:40:00,187.25,187.53,187.23,187.43,2491.0,170.5669,170.8219,170.5487,170.7308,2491.0
2020-12-29 10:45:00,187.51,187.68,187.41,187.41,2335.0,170.8037,170.9586,170.7126,170.7126,2335.0
2020-12-29 10:50:00,187.34,187.45,187.22,187.22,1581.0,170.6489,170.7491,170.5396,170.5396,1581.0
2020-12-29 10:55:00,187.13,187.39,187.08,187.37,2799.0,170.4576,170.6944,170.412,170.6762,2799.0
2020-12-29 11:00:00,187.24,187.86,187.21,187.52,12505.0,170.5578,171.1225,170.5304,170.8128,12505.0
2020-12-29 11:05:00,187.6,187.81,187.51,187.8,5683.0,170.8857,171.077,170.8037,171.0679,5683.0
2020-12-29 11:10:00,187.77,187.86,187.55,187.67,9171.0,171.0406,171.1225,170.8402,170.9495,9171.0
2020-12-29 11:15:00,187.62,187.62,187.44,187.49,3379.0,170.9039,170.9039,170.74,170.7855,3379.0
2020-12-29 11:20:00,187.59,187.89,187.59,187.77,9378.0,170.8766,171.1499,170.8766,171.0406,9378.0
2020-12-29 11:25:00,187.68,187.9,187.68,187.71,1815.0,170.9586,171.159,170.9586,170.9859,1815.0
2020-12-29 11:30:00,187.63,187.63,187.31,187.35,5690.0,170.913,170.913,170.6215,170.658,5690.0
2020-12-29 11:35:00,187.28,187.79,187.28,187.71,2456.0,170.5942,171.0588,170.5942,170.9859,2456.0
2020-12-29 11:40:00,187.61,187.85,187.49,187.68,2791.0,170.8948,171.1134,170.7855,170.9586,2791.0
2020-12-29 11:45:00,187.77,187.77,187.43,187.56,3250.0,171.0406,171.0406,170.7308,170.8493,3250.0
2020-12-29 11:50:00,187.6,187.65,187.49,187.63,1745.0,170.8857,170.9312,170.7855,170.913,1745.0
2020-12-29 11:55:00,187.65,187.67,187.48,187.57,965.0,170.9312,170.9495,170.7764,170.8584,965.0
2020-12-29 12:00:00,187.47,187.73,187.47,187.73,1994.0,170.7673,171.0041,170.7673,171.0041,1994.0
2020-12-29 12:05:00,187.72,187.91,187.68,187.91,1400.0,170.995,171.1681,170.9586,171.1681,1400.0
2020-12-29 12:10:00,187.92,187.92,187.68,187.69,6586.0,171.1772,171.1772,170.9586,170.9677,6586.0
2020-12-29 12:15:00,187.71,188.09,187.64,188.09,7697.0,170.9859,171.332,170.9221,171.332,7697.0
2020-12-29 12:20:00,188.12,188.18,187.54,187.62,3689.0,171.3594,171.414,170.831,170.9039,3689.0
2020-12-29 12:25:00,187.6,187.77,187.52,187.55,4415.0,170.8857,171.0406,170.8128,170.8402,4415.0
2020-12-29 12:30:00,187.46,187.46,187.01,187.01,1305.0,170.7582,170.7582,170.3483,170.3483,1305.0
2020-12-29 12:35:00,187.02,187.04,186.71,186.74,1483.0,170.3574,170.3756,170.075,170.1023,1483.0
2020-12-29 12:40:00,186.81,186.99,186.81,186.97,775.0,170.1661,170.3301,170.1661,170.3118,775.0
2020-12-29 12:45:00,186.81,186.82,186.56,186.59,2634.0,170.1661,170.1752,169.9384,169.9657,2634.0
2020-12-29 12:50:00,186.55,186.61,186.24,186.3,1972.0,169.9293,169.9839,169.6469,169.7015,1972.0
2020-12-29 12:55:00,186.25,186.27,185.92,185.92,3182.0,169.656,169.6742,169.3554,169.3554,3182.0
2020-12-29 13:00:00,186.0,186.02,185.64,185.66,5259.0,169.4283,169.4465,169.1003,169.1185,5259.0
2020-12-29 13:05:00,185.63,185.72,185.22,185.27,5183.0,169.0912,169.1732,168.7177,168.7633,5183.0
2020-12-29 13:10:00,185.24,185.42,185.1,185.34,6616.0,168.736,168.8999,168.6084,168.8271,6616.0
2020-12-29 13:15:00,185.35,185.45,185.32,185.42,2501.0,168.8362,168.9273,168.8088,168.8999,2501.0
2020-12-29 13:20:00,185.45,185.52,185.34,185.49,3455.0,168.9273,168.991,168.8271,168.9637,3455.0
2020-12-29 13:25:00,185.48,185.52,185.33,185.33,4107.0,168.9546,168.991,168.8179,168.8179,4107.0
2020-12-29 13:30:00,185.31,185.31,185.06,185.14,4482.0,168.7997,168.7997,168.572,168.6449,4482.0
2020-12-29 13:35:00,185.07,185.09,184.85,185.0,4776.0,168.5811,168.5993,168.3807,168.5174,4776.0
2020-12-29 13:40:00,184.92,184.93,184.81,184.83,1249.0,168.4445,168.4536,168.3443,168.3625,1249.0
2020-12-29 13:45:00,184.83,185.02,184.82,185.0,3622.0,168.3625,168.5356,168.3534,168.5174,3622.0
2020-12-29 13:50:00,184.96,185.19,184.96,185.06,3886.0,168.4809,168.6904,168.4809,168.572,3886.0
2020-12-29 13:55:00,185.07,185.22,185.06,185.21,4015.0,168.5811,168.7177,168.572,168.7086,4015.0
2020-12-29 14:00:00,185.13,185.24,185.1,185.1,3426.0,168.6358,168.736,168.6084,168.6084,3426.0
2020-12-29 14:05:00,185.1,185.26,185.04,185.04,4807.0,168.6084,168.7542,168.5538,168.5538,4807.0
2020-12-29 14:10:00,185.01,185.08,184.9,184.97,5886.0,168.5265,168.5902,168.4263,168.49,5886.0
2020-12-29 14:15:00,184.97,185.02,184.89,184.95,4331.0,168.49,168.5356,168.4172,168.4718,4331.0
2020-12-29 14:20:00,184.96,185.25,184.96,185.24,2404.0,168.4809,168.7451,168.4809,168.736,2404.0
2020-12-29 14:25:00,185.25,185.41,185.23,185.34,6728.0,168.7451,168.8908,168.7269,168.8271,6728.0
2020-12-29 14:30:00,185.38,185.54,185.34,185.53,1933.0,168.8635,169.0092,168.8271,169.0001,1933.0
2020-12-29 14:35:00,185.56,185.89,185.55,185.69,2137.0,169.0275,169.3281,169.0183,169.1459,2137.0
2020-12-29 14:40:00,185.81,185.86,185.71,185.75,2640.0,169.2552,169.3007,169.1641,169.2005,2640.0
2020-12-29 14:45:00,185.79,185.83,185.76,185.8,2160.0,169.237,169.2734,169.2096,169.2461,2160.0
2020-12-29 14:50:00,185.79,186.07,185.79,185.93,2709.0,169.237,169.492,169.237,169.3645,2709.0
2020-12-29 14:55:00,185.94,186.12,185.88,185.94,7080.0,169.3736,169.5376,169.3189,169.3736,7080.0
2020-12-29 15:00:00,185.92,186.07,185.89,186.01,4001.0,169.3554,169.492,169.3281,169.4374,4001.0
2020-12-29 15:05:00,186.12,186.25,186.09,186.15,3345.0,169.5376,169.656,169.5102,169.5649,3345.0
2020-12-29 15:10:00,186.25,186.34,186.22,186.28,2210.0,169.656,169.738,169.6287,169.6833,2210.0
2020-12-29 15:15:00,186.37,186.44,186.11,186.31,3984.0,169.7653,169.8291,169.5285,169.7106,3984.0
2020-12-29 15:20:00,186.37,186.43,186.18,186.2,2619.0,169.7653,169.8199,169.5922,169.6104,2619.0
2020-12-29 15:25:00,186.28,186.42,186.16,186.42,4873.0,169.6833,169.8108,169.574,169.8108,4873.0
2020-12-29 15:30:00,186.34,186.41,186.13,186.2,3043.0,169.738,169.8017,169.5467,169.6104,3043.0
2020-12-29 15:35:00,186.22,186.53,186.22,186.49,3429.0,169.6287,169.911,169.6287,169.8746,3429.0
2020-12-29 15:40:00,186.53,186.56,186.35,186.35,3801.0,169.911,169.9384,169.7471,169.7471,3801.0
2020-12-29 15:45:00,186.33,186.63,186.31,186.63,11739.0,169.7289,170.0021,169.7106,170.0021,11739.0
2020-12-29 15:50:00,186.55,186.77,186.37,186.53,14078.0,169.9293,170.1297,169.7653,169.911,14078.0
2020-12-29 15:55:00,186.49,186.61,186.27,186.4,19179.0,169.8746,169.9839,169.6742,169.7926,19179.0
2020-12-30 09:30:00,186.93,187.1,186.9,187.1,7754.0,170.2754,170.4303,170.2481,170.4303,7754.0
2020-12-30 09:35:00,187.1,187.28,186.92,187.28,1400.0,170.4303,170.5942,170.2663,170.5942,1400.0
2020-12-30 09:40:00,187.34,187.6,187.22,187.6,2674.0,170.6489,170.8857,170.5396,170.8857,2674.0
2020-12-30 09:45:00,187.6,188.2,187.51,187.97,4781.0,170.8857,171.4322,170.8037,171.2227,4781.0
2020-12-30 09:50:00,188.0,188.29,187.86,188.16,2021.0,171.2501,171.5142,171.1225,171.3958,2021.0
2020-12-30 09:55:00,188.11,188.11,187.66,187.79,3192.0,171.3503,171.3503,170.9404,171.0588,3192.0
2020-12-30 10:00:00,187.93,188.13,187.93,188.07,2383.0,171.1863,171.3685,171.1863,171.3138,2383.0
2020-12-30 10:05:00,188.34,188.37,187.8,187.8,4607.0,171.5598,171.5871,171.0679,171.0679,4607.0
2020-12-30 10:10:00,187.97,187.97,187.68,187.74,2221.0,171.2227,171.2227,170.9586,171.0132,2221.0
2020-12-30 10:15:00,187.72,187.83,187.71,187.78,1000.0,170.995,171.0952,170.9859,171.0497,1000.0
2020-12-30 10:20:00,187.52,187.6,187.36,187.36,2191.0,170.8128,170.8857,170.6671,170.6671,2191.0
2020-12-30 10:25:00,187.41,187.49,187.31,187.35,811.0,170.7126,170.7855,170.6215,170.658,811.0
2020-12-30 10:30:00,187.37,187.54,187.15,187.54,952.0,170.6762,170.831,170.4758,170.831,952.0
2020-12-30 10:35:00,187.35,187.69,187.25,187.65,17250.0,170.658,170.9677,170.5669,170.9312,17250.0
2020-12-30 10:40:00,187.74,187.81,187.73,187.78,775.0,171.0132,171.077,171.0041,171.0497,775.0
2020-12-30 10:45:00,187.74,187.85,187.68,187.85,1396.0,171.0132,171.1134,170.9586,171.1134,1396.0
2020-12-30 10:50:00,187.86,187.86,187.64,187.81,1900.0,171.1225,171.1225,170.9221,171.077,1900.0
2020-12-30 10:55:00,187.8,188.14,187.79,188.05,2809.0,171.0679,171.3776,171.0588,171.2956,2809.0
2020-12-30 11:00:00,187.91,187.94,187.86,187.89,820.0,171.1681,171.1954,171.1225,171.1499,820.0
2020-12-30 11:05:00,187.88,187.88,187.73,187.73,1138.0,171.1408,171.1408,171.0041,171.0041,1138.0
2020-12-30 11:10:00,187.9,187.94,187.74,187.78,1024.0,171.159,171.1954,171.0132,171.0497,1024.0
2020-12-30 11:15:00,187.77,187.78,187.66,187.77,900.0,171.0406,171.0497,170.9404,171.0406,900.0
2020-12-30 11:20:00,187.77,187.82,187.74,187.82,1452.0,171.0406,171.0861,171.0132,171.0861,1452.0
2020-12-30 11:25:00,187.78,187.78,187.45,187.52,1494.0,171.0497,171.0497,170.7491,170.8128,1494.0
2020-12-30 11:30:00,187.5,187.5,187.35,187.42,2694.0,170.7946,170.7946,170.658,170.7217,2694.0
2020-12-30 11:35:00,187.47,187.62,187.39,187.51,4102.0,170.7673,170.9039,170.6944,170.8037,4102.0
2020-12-30 11:40:00,187.47,187.53,187.43,187.53,1103.0,170.7673,170.8219,170.7308,170.8219,1103.0
2020-12-30 11:45:00,187.57,187.71,187.48,187.64,3292.0,170.8584,170.9859,170.7764,170.9221,3292.0
2020-12-30 11:50:00,187.71,187.87,187.57,187.58,3267.0,170.9859,171.1316,170.8584,170.8675,3267.0
2020-12-30 11:55:00,187.47,187.62,187.36,187.38,2741.0,170.7673,170.9039,170.6671,170.6853,2741.0
2020-12-30 12:00:00,187.21,187.33,187.18,187.27,1901.0,170.5304,170.6398,170.5031,170.5851,1901.0
2020-12-30 12:05:00,187.27,187.34,187.19,187.34,2126.0,170.5851,170.6489,170.5122,170.6489,2126.0
2020-12-30 12:10:00,187.35,187.44,187.28,187.44,2831.0,170.658,170.74,170.5942,170.74,2831.0
2020-12-30 12:15:00,187.48,187.55,187.48,187.5,1110.0,170.7764,170.8402,170.7764,170.7946,1110.0
2020-12-30 12:20:00,187.5,187.79,187.5,187.79,1008.0,170.7946,171.0588,170.7946,171.0588,1008.0
2020-12-30 12:25:00,187.79,188.05,187.79,187.91,1200.0,171.0588,171.2956,171.0588,171.1681,1200.0
2020-12-30 12:30:00,187.77,187.82,187.72,187.75,5493.0,171.0406,171.0861,170.995,171.0223,5493.0
2020-12-30 12:35:00,187.72,187.86,187.71,187.82,1003.0,170.995,171.1225,170.9859,171.0861,1003.0
2020-12-30 12:40:00,187.75,188.01,187.74,187.91,1001.0,171.0223,171.2592,171.0132,171.1681,1001.0
2020-12-30 12:45:00,188.25,188.25,187.95,187.95,2198.0,171.4778,171.4778,171.2045,171.2045,2198.0
2020-12-30 12:50:00,187.91,187.91,187.71,187.79,1013.0,171.1681,171.1681,170.9859,171.0588,1013.0
2020-12-30 12:55:00,187.78,187.82,187.77,187.82,708.0,171.0497,171.0861,171.0406,171.0861,708.0
2020-12-30 13:00:00,187.8,187.87,187.8,187.87,207.0,171.0679,171.1316,171.0679,171.1316,207.0
2020-12-30 13:05:00,187.87,187.98,187.82,187.98,2780.0,171.1316,171.2318,171.0861,171.2318,2780.0
2020-12-30 13:10:00,188.04,188.09,188.04,188.09,1499.0,171.2865,171.332,171.2865,171.332,1499.0
2020-12-30 13:15:00,188.09,188.11,188.01,188.01,1033.0,171.332,171.3503,171.2592,171.2592,1033.0
2020-12-30 13:20:00,188.0,188.06,187.81,187.84,2272.0,171.2501,171.3047,171.077,171.1043,2272.0
2020-12-30 13:25:00,187.76,187.87,187.7,187.83,4380.0,171.0314,171.1316,170.9768,171.0952,4380.0
2020-12-30 13:30:00,187.87,187.89,187.8,187.84,1801.0,171.1316,171.1499,171.0679,171.1043,1801.0
2020-12-30 13:35:00,187.8,187.94,187.77,187.8,1760.0,171.0679,171.1954,171.0406,171.0679,1760.0
2020-12-30 13:40:00,187.76,187.88,187.72,187.79,2710.0,171.0314,171.1408,170.995,171.0588,2710.0
2020-12-30 13:45:00,187.85,187.85,187.67,187.71,5925.0,171.1134,171.1134,170.9495,170.9859,5925.0
2020-12-30 13:50:00,187.73,187.77,187.69,187.73,917.0,171.0041,171.0406,170.9677,171.0041,917.0
2020-12-30 13:55:00,187.74,187.74,187.61,187.61,1387.0,171.0132,171.0132,170.8948,170.8948,1387.0
2020-12-30 14:00:00,187.65,187.68,187.62,187.63,819.0,170.9312,170.9586,170.9039,170.913,819.0
2020-12-30 14:05:00,187.69,187.79,187.69,187.72,2438.0,170.9677,171.0588,170.9677,170.995,2438.0
2020-12-30 14:10:00,187.72,187.8,187.65,187.77,4816.0,170.995,171.0679,170.9312,171.0406,4816.0
2020-12-30 14:15:00,187.66,187.66,187.52,187.55,3765.0,170.9404,170.9404,170.8128,170.8402,3765.0
2020-12-30 14:20:00,187.52,187.65,187.47,187.65,2503.0,170.8128,170.9312,170.7673,170.9312,2503.0
2020-12-30 14:25:00,187.65,187.8,187.65,187.65,5921.0,170.9312,171.0679,170.9312,170.9312,5921.0
2020-12-30 14:30:00,187.61,187.68,187.55,187.68,2498.0,170.8948,170.9586,170.8402,170.9586,2498.0
2020-12-30 14:35:00,187.59,187.6,187.5,187.5,859.0,170.8766,170.8857,170.7946,170.7946,859.0
2020-12-30 14:40:00,187.45,187.58,187.44,187.56,6221.0,170.7491,170.8675,170.74,170.8493,6221.0
2020-12-30 14:45:00,187.54,187.63,187.54,187.6,2726.0,170.831,170.913,170.831,170.8857,2726.0
2020-12-30 14:50:00,187.56,187.6,187.41,187.42,1619.0,170.8493,170.8857,170.7126,170.7217,1619.0
2020-12-30 14:55:00,187.35,187.44,187.29,187.44,3747.0,170.658,170.74,170.6033,170.74,3747.0
2020-12-30 15:00:00,187.41,187.43,187.34,187.41,2053.0,170.7126,170.7308,170.6489,170.7126,2053.0
2020-12-30 15:05:00,187.49,187.57,187.44,187.5,3586.0,170.7855,170.8584,170.74,170.7946,3586.0
2020-12-30 15:10:00,187.6,187.66,187.52,187.64,2809.0,170.8857,170.9404,170.8128,170.9221,2809.0
2020-12-30 15:15:00,187.53,187.67,187.53,187.62,1045.0,170.8219,170.9495,170.8219,170.9039,1045.0
2020-12-30 15:20:00,187.58,187.59,187.48,187.55,4254.0,170.8675,170.8766,170.7764,170.8402,4254.0
2020-12-30 15:25:00,187.53,187.56,187.37,187.44,3581.0,170.8219,170.8493,170.6762,170.74,3581.0
2020-12-30 15:30:00,187.47,187.56,187.42,187.43,12034.0,170.7673,170.8493,170.7217,170.7308,12034.0
2020-12-30 15:35:00,187.51,187.55,187.42,187.45,1617.0,170.8037,170.8402,170.7217,170.7491,1617.0
2020-12-30 15:40:00,187.45,187.53,187.37,187.4,8229.0,170.7491,170.8219,170.6762,170.7035,8229.0
2020-12-30 15:45:00,187.45,187.56,187.35,187.5,5169.0,170.7491,170.8493,170.658,170.7946,5169.0
2020-12-30 15:50:00,187.58,188.07,187.58,188.02,20374.0,170.8675,171.3138,170.8675,171.2683,20374.0
2020-12-30 15:55:00,188.0,188.08,187.62,187.8,52232.0,171.2501,171.3229,170.9039,171.0679,52232.0
2020-12-31 09:30:00,187.8,188.82,187.8,188.82,21120.0,171.0679,171.997,171.0679,171.997,21120.0
2020-12-31 09:35:00,188.59,188.69,188.4,188.4,2873.0,171.7875,171.8786,171.6144,171.6144,2873.0
2020-12-31 09:40:00,188.33,188.75,188.03,188.75,2448.0,171.5507,171.9332,171.2774,171.9332,2448.0
2020-12-31 09:45:00,188.71,188.87,188.5,188.7,5078.0,171.8968,172.0426,171.7055,171.8877,5078.0
2020-12-31 09:50:00,188.55,188.55,187.92,188.06,6664.0,171.7511,171.7511,171.1772,171.3047,6664.0
2020-12-31 09:55:00,188.08,188.39,187.8,187.84,5392.0,171.3229,171.6053,171.0679,171.1043,5392.0
2020-12-31 10:00:00,187.91,188.2,187.87,188.01,6664.0,171.1681,171.4322,171.1316,171.2592,6664.0
2020-12-31 10:05:00,188.11,188.17,187.94,188.01,2200.0,171.3503,171.4049,171.1954,171.2592,2200.0
2020-12-31 10:10:00,187.95,188.17,187.93,188.04,7023.0,171.2045,171.4049,171.1863,171.2865,7023.0
2020-12-31 10:15:00,188.09,188.18,187.7,187.7,14859.0,171.332,171.414,170.9768,170.9768,14859.0
2020-12-31 10:20:00,187.72,187.79,187.65,187.76,5136.0,170.995,171.0588,170.9312,171.0314,5136.0
2020-12-31 10:25:00,187.75,187.82,187.59,187.7,5115.0,171.0223,171.0861,170.8766,170.9768,5115.0
2020-12-31 10:30:00,187.69,187.92,187.69,187.88,5234.0,170.9677,171.1772,170.9677,171.1408,5234.0
2020-12-31 10:35:00,187.86,187.89,187.55,187.75,5306.0,171.1225,171.1499,170.8402,171.0223,5306.0
2020-12-31 10:40:00,187.75,187.78,187.58,187.71,8513.0,171.0223,171.0497,170.8675,170.9859,8513.0
2020-12-31 10:45:00,187.61,187.8,187.57,187.75,2162.0,170.8948,171.0679,170.8584,171.0223,2162.0
2020-12-31 10:50:00,187.82,187.9,187.78,187.78,2564.0,171.0861,171.159,171.0497,171.0497,2564.0
2020-12-31 10:55:00,187.72,187.83,187.59,187.75,3203.0,170.995,171.0952,170.8766,171.0223,3203.0
2020-12-31 11:00:00,187.88,187.99,187.79,187.84,3881.0,171.1408,171.241,171.0588,171.1043,3881.0
2020-12-31 11:05:00,187.86,187.94,187.77,187.77,4573.0,171.1225,171.1954,171.0406,171.0406,4573.0
2020-12-31 11:10:00,187.7,187.79,187.63,187.79,3757.0,170.9768,171.0588,170.913,171.0588,3757.0
2020-12-31 11:15:00,187.64,187.74,187.57,187.74,3321.0,170.9221,171.0132,170.8584,171.0132,3321.0
2020-12-31 11:20:00,187.64,187.75,187.48,187.48,7636.0,170.9221,171.0223,170.7764,170.7764,7636.0
2020-12-31 11:25:00,187.51,187.8,187.34,187.75,5615.0,170.8037,171.0679,170.6489,171.0223,5615.0
2020-12-31 11:30:00,187.71,187.76,187.54,187.62,8821.0,170.9859,171.0314,170.831,170.9039,8821.0
2020-12-31 11:35:00,187.54,187.71,187.44,187.53,2127.0,170.831,170.9859,170.74,170.8219,2127.0
2020-12-31 11:40:00,187.6,187.74,187.53,187.73,1009.0,170.8857,171.0132,170.8219,171.0041,1009.0
2020-12-31 11:45:00,187.77,187.81,187.7,187.79,929.0,171.0406,171.077,170.9768,171.0588,929.0
2020-12-31 11:50:00,187.7,188.0,187.66,187.84,2689.0,170.9768,171.2501,170.9404,171.1043,2689.0
2020-12-31 11:55:00,187.79,187.83,187.78,187.81,859.0,171.0588,171.0952,171.0497,171.077,859.0
2020-12-31 12:00:00,187.82,187.86,187.8,187.83,1435.0,171.0861,171.1225,171.0679,171.0952,1435.0
2020-12-31 12:05:00,187.84,187.92,187.83,187.92,311.0,171.1043,171.1772,171.0952,171.1772,311.0
2020-12-31 12:10:00,187.76,187.99,187.76,187.99,2756.0,171.0314,171.241,171.0314,171.241,2756.0
2020-12-31 12:15:00,188.06,188.07,187.84,187.91,2307.0,171.3047,171.3138,171.1043,171.1681,2307.0
2020-12-31 12:20:00,187.84,187.84,187.65,187.71,1342.0,171.1043,171.1043,170.9312,170.9859,1342.0
2020-12-31 12:25:00,187.62,187.62,187.4,187.62,2930.0,170.9039,170.9039,170.7035,170.9039,2930.0
2020-12-31 12:30:00,187.6,187.81,187.6,187.77,2031.0,170.8857,171.077,170.8857,171.0406,2031.0
2020-12-31 12:35:00,187.76,187.95,187.76,187.78,2340.0,171.0314,171.2045,171.0314,171.0497,2340.0
2020-12-31 12:40:00,187.72,187.79,187.67,187.67,945.0,170.995,171.0588,170.9495,170.9495,945.0
2020-12-31 12:45:00,187.7,187.87,187.7,187.87,1537.0,170.9768,171.1316,170.9768,171.1316,1537.0
2020-12-31 12:50:00,187.91,188.0,187.87,187.93,1730.0,171.1681,171.2501,171.1316,171.1863,1730.0
2020-12-31 12:55:00,187.94,188.13,187.9,187.91,1281.0,171.1954,171.3685,171.159,171.1681,1281.0
2020-12-31 13:00:00,187.94,187.94,187.78,187.87,1524.0,171.1954,171.1954,171.0497,171.1316,1524.0
2020-12-31 13:05:00,187.84,187.84,187.69,187.69,626.0,171.1043,171.1043,170.9677,170.9677,626.0
2020-12-31 13:10:00,187.8,187.82,187.69,187.74,1727.0,171.0679,171.0861,170.9677,171.0132,1727.0
2020-12-31 13:15:00,187.72,187.72,187.63,187.63,2534.0,170.995,170.995,170.913,170.913,2534.0
2020-12-31 13:20:00,187.65,187.71,187.57,187.69,1483.0,170.9312,170.9859,170.8584,170.9677,1483.0
2020-12-31 13:25:00,187.62,187.67,187.58,187.59,1079.0,170.9039,170.9495,170.8675,170.8766,1079.0
2020-12-31 13:30:00,187.65,187.78,187.61,187.78,2048.0,170.9312,171.0497,170.8948,171.0497,2048.0
2020-12-31 13:35:00,187.72,187.87,187.72,187.83,2100.0,170.995,171.1316,170.995,171.0952,2100.0
2020-12-31 13:40:00,187.74,187.85,187.72,187.8,1890.0,171.0132,171.1134,170.995,171.0679,1890.0
2020-12-31 13:45:00,187.79,187.91,187.79,187.87,1461.0,171.0588,171.1681,171.0588,171.1316,1461.0
2020-12-31 13:50:00,187.78,187.79,187.64,187.71,2400.0,171.0497,171.0588,170.9221,170.9859,2400.0
2020-12-31 13:55:00,187.6,187.96,187.6,187.91,5510.0,170.8857,171.2136,170.8857,171.1681,5510.0
2020-12-31 14:00:00,187.96,188.14,187.96,188.09,2145.0,171.2136,171.3776,171.2136,171.332,2145.0
2020-12-31 14:05:00,188.08,188.09,187.97,188.06,1541.0,171.3229,171.332,171.2227,171.3047,1541.0
2020-12-31 14:10:00,188.05,188.25,188.03,188.2,2109.0,171.2956,171.4778,171.2774,171.4322,2109.0
2020-12-31 14:15:00,188.23,188.54,188.23,188.44,3430.0,171.4596,171.742,171.4596,171.6509,3430.0
2020-12-31 14:20:00,188.51,188.65,188.51,188.56,907.0,171.7146,171.8422,171.7146,171.7602,907.0
2020-12-31 14:25:00,188.56,188.6,188.47,188.53,1100.0,171.7602,171.7966,171.6782,171.7328,1100.0
2020-12-31 14:30:00,188.5,188.65,188.43,188.6,3627.0,171.7055,171.8422,171.6418,171.7966,3627.0
2020-12-31 14:35:00,188.56,188.74,188.55,188.74,750.0,171.7602,171.9241,171.7511,171.9241,750.0
2020-12-31 14:40:00,188.75,188.87,188.73,188.85,1790.0,171.9332,172.0426,171.915,172.0243,1790.0
2020-12-31 14:45:00,188.85,188.86,188.67,188.67,3428.0,172.0243,172.0334,171.8604,171.8604,3428.0
2020-12-31 14:50:00,188.58,188.58,188.42,188.42,1871.0,171.7784,171.7784,171.6326,171.6326,1871.0
2020-12-31 14:55:00,188.38,188.59,188.38,188.59,3225.0,171.5962,171.7875,171.5962,171.7875,3225.0
2020-12-31 15:00:00,188.61,188.71,188.56,188.64,2469.0,171.8057,171.8968,171.7602,171.833,2469.0
2020-12-31 15:05:00,188.69,188.89,188.57,188.64,14102.0,171.8786,172.0608,171.7693,171.833,14102.0
2020-12-31 15:10:00,188.69,188.88,188.36,188.66,19516.0,171.8786,172.0517,171.578,171.8513,19516.0
2020-12-31 15:15:00,188.74,188.95,188.62,188.95,3634.0,171.9241,172.1154,171.8148,172.1154,3634.0
2020-12-31 15:20:00,188.9,189.01,188.86,188.95,4289.0,172.0699,172.1701,172.0334,172.1154,4289.0
2020-12-31 15:25:00,189.02,189.03,188.83,188.83,3113.0,172.1792,172.1883,172.0061,172.0061,3113.0
2020-12-31 15:30:00,188.91,188.94,188.85,188.91,3114.0,172.079,172.1063,172.0243,172.079,3114.0
2020-12-31 15:35:00,188.93,189.01,188.71,188.71,3521.0,172.0972,172.1701,171.8968,171.8968,3521.0
2020-12-31 15:40:00,188.65,188.66,188.48,188.54,3439.0,171.8422,171.8513,171.6873,171.742,3439.0
2020-12-31 15:45:00,188.49,188.94,188.42,188.84,8318.0,171.6964,172.1063,171.6326,172.0152,8318.0
2020-12-31 15:50:00,188.99,189.35,188.92,189.07,18613.0,172.1519,172.4798,172.0881,172.2247,18613.0
2020-12-31 15:55:00,188.89,189.02,188.61,188.81,32918.0,172.0608,172.1792,171.8057,171.9879,32918.0
2021-01-04 09:30:00,187.78,187.96,187.38,187.56,15390.0,171.0497,171.2136,170.6853,170.8493,15390.0
2021-01-04 09:35:00,187.56,187.61,187.31,187.46,14751.0,170.8493,170.8948,170.6215,170.7582,14751.0
2021-01-04 09:40:00,187.54,187.66,186.6,186.63,7416.0,170.831,170.9404,169.9748,170.0021,7416.0
2021-01-04 09:45:00,186.54,187.17,186.5,186.92,7040.0,169.9201,170.494,169.8837,170.2663,7040.0
2021-01-04 09:50:00,186.78,187.0,186.5,186.93,8618.0,170.1388,170.3392,169.8837,170.2754,8618.0
2021-01-04 09:55:00,186.71,186.88,186.45,186.5,13814.0,170.075,170.2299,169.8382,169.8837,13814.0
2021-01-04 10:00:00,186.49,186.67,186.01,186.65,15545.0,169.8746,170.0386,169.4374,170.0203,15545.0
2021-01-04 10:05:00,186.58,186.61,185.62,185.82,6774.0,169.9566,169.9839,169.0821,169.2643,6774.0
2021-01-04 10:10:00,185.75,185.75,185.4,185.44,3465.0,169.2005,169.2005,168.8817,168.9181,3465.0
2021-01-04 10:15:00,185.27,185.39,184.84,184.93,6521.0,168.7633,168.8726,168.3716,168.4536,6521.0
2021-01-04 10:20:00,184.76,184.87,184.5,184.66,4209.0,168.2987,168.3989,168.0619,168.2076,4209.0
2021-01-04 10:25:00,184.66,185.13,184.59,185.01,6860.0,168.2076,168.6358,168.1439,168.5265,6860.0
2021-01-04 10:30:00,185.02,185.02,184.63,184.67,4119.0,168.5356,168.5356,168.1803,168.2168,4119.0
2021-01-04 10:35:00,184.68,184.81,184.5,184.53,4581.0,168.2259,168.3443,168.0619,168.0892,4581.0
2021-01-04 10:40:00,184.45,184.64,184.33,184.63,6753.0,168.0164,168.1894,167.907,168.1803,6753.0
2021-01-04 10:45:00,184.61,184.77,184.47,184.6,6123.0,168.1621,168.3078,168.0346,168.153,6123.0
2021-01-04 10:50:00,184.55,184.88,184.21,184.66,28496.0,168.1074,168.408,167.7977,168.2076,28496.0
2021-01-04 10:55:00,184.69,185.07,184.55,185.0,8006.0,168.235,168.5811,168.1074,168.5174,8006.0
2021-01-04 11:00:00,185.11,185.11,183.92,184.2,9445.0,168.6175,168.6175,167.5336,167.7886,9445.0
2021-01-04 11:05:00,184.24,184.32,183.18,183.19,17901.0,167.8251,167.8979,166.8595,166.8686,17901.0
2021-01-04 11:10:00,183.23,183.69,183.0,183.69,11014.0,166.905,167.3241,166.6955,167.3241,11014.0
2021-01-04 11:15:00,183.83,183.92,183.61,183.89,9421.0,167.4516,167.5336,167.2512,167.5062,9421.0
2021-01-04 11:20:00,183.91,183.91,183.51,183.51,7185.0,167.5245,167.5245,167.1601,167.1601,7185.0
2021-01-04 11:25:00,183.44,183.44,183.12,183.4,6065.0,167.0963,167.0963,166.8048,167.0599,6065.0
2021-01-04 11:30:00,183.29,183.49,183.1,183.29,8208.0,166.9597,167.1419,166.7866,166.9597,8208.0
2021-01-04 11:35:00,183.34,183.43,183.08,183.28,5148.0,167.0052,167.0872,166.7684,166.9506,5148.0
2021-01-04 11:40:00,183.3,183.6,183.11,183.49,6254.0,166.9688,167.2421,166.7957,167.1419,6254.0
2021-01-04 11:45:00,183.41,183.5,183.13,183.17,5312.0,167.069,167.151,166.814,166.8504,5312.0
2021-01-04 11:50:00,183.2,183.21,182.7,182.7,7537.0,166.8777,166.8868,166.4223,166.4223,7537.0
2021-01-04 11:55:00,182.78,182.78,182.35,182.51,7717.0,166.4951,166.4951,166.1035,166.2492,7717.0
2021-01-04 12:00:00,182.48,182.69,182.35,182.41,6398.0,166.2219,166.4132,166.1035,166.1581,6398.0
2021-01-04 12:05:00,182.41,182.46,182.21,182.21,5954.0,166.1581,166.2037,165.9759,165.9759,5954.0
2021-01-04 12:10:00,182.3,182.32,181.58,181.62,6912.0,166.0579,166.0761,165.4021,165.4385,6912.0
2021-01-04 12:15:00,181.5,181.88,181.47,181.77,5697.0,165.3292,165.6753,165.3019,165.5751,5697.0
2021-01-04 12:20:00,181.59,181.92,181.59,181.92,6836.0,165.4112,165.7118,165.4112,165.7118,6836.0
2021-01-04 12:25:00,181.86,181.93,181.54,181.73,3254.0,165.6571,165.7209,165.3656,165.5387,3254.0
2021-01-04 12:30:00,181.64,181.64,181.23,181.4,6567.0,165.4567,165.4567,165.0832,165.2381,6567.0
2021-01-04 12:35:00,181.33,181.33,181.2,181.22,4278.0,165.1743,165.1743,165.0559,165.0741,4278.0
2021-01-04 12:40:00,181.1,181.16,180.87,180.95,6761.0,164.9648,165.0195,164.7553,164.8282,6761.0
2021-01-04 12:45:00,180.9,181.28,180.87,181.14,3747.0,164.7826,165.1288,164.7553,165.0013,3747.0
2021-01-04 12:50:00,181.14,181.35,181.03,181.21,4670.0,165.0013,165.1925,164.9011,165.065,4670.0
2021-01-04 12:55:00,181.24,181.25,181.08,181.25,3560.0,165.0923,165.1015,164.9466,165.1015,3560.0
2021-01-04 13:00:00,181.07,181.32,181.07,181.28,4103.0,164.9375,165.1652,164.9375,165.1288,4103.0
2021-01-04 13:05:00,181.29,181.76,181.28,181.65,5153.0,165.1379,165.566,165.1288,165.4658,5153.0
2021-01-04 13:10:00,181.72,181.98,181.65,181.7,3440.0,165.5296,165.7664,165.4658,165.5114,3440.0
2021-01-04 13:15:00,181.72,182.38,181.65,182.38,5772.0,165.5296,166.1308,165.4658,166.1308,5772.0
2021-01-04 13:20:00,182.36,182.61,182.17,182.55,21511.0,166.1126,166.3403,165.9395,166.2856,21511.0
2021-01-04 13:25:00,182.5,182.62,182.09,182.2,17233.0,166.2401,166.3494,165.8666,165.9668,17233.0
2021-01-04 13:30:00,182.24,182.24,181.79,181.88,12446.0,166.0033,166.0033,165.5933,165.6753,12446.0
2021-01-04 13:35:00,181.84,181.91,181.68,181.7,2625.0,165.6389,165.7027,165.4931,165.5114,2625.0
2021-01-04 13:40:00,181.67,181.93,181.47,181.73,6610.0,165.484,165.7209,165.3019,165.5387,6610.0
2021-01-04 13:45:00,181.81,182.04,181.7,181.98,2255.0,165.6116,165.8211,165.5114,165.7664,2255.0
2021-01-04 13:50:00,181.98,182.38,181.97,182.38,6989.0,165.7664,166.1308,165.7573,166.1308,6989.0
2021-01-04 13:55:00,182.45,182.48,182.26,182.26,4495.0,166.1945,166.2219,166.0215,166.0215,4495.0
2021-01-04 14:00:00,182.19,182.19,181.79,181.85,5057.0,165.9577,165.9577,165.5933,165.648,5057.0
2021-01-04 14:05:00,181.84,181.87,181.48,181.48,5038.0,165.6389,165.6662,165.311,165.311,5038.0
2021-01-04 14:10:00,181.47,181.57,181.33,181.4,5541.0,165.3019,165.3929,165.1743,165.2381,5541.0
2021-01-04 14:15:00,181.33,181.33,181.0,181.0,3855.0,165.1743,165.1743,164.8737,164.8737,3855.0
2021-01-04 14:20:00,180.95,181.36,180.95,181.24,11516.0,164.8282,165.2017,164.8282,165.0923,11516.0
2021-01-04 14:25:00,181.2,181.53,181.12,181.53,7624.0,165.0559,165.3565,164.983,165.3565,7624.0
2021-01-04 14:30:00,181.53,181.66,181.39,181.39,9053.0,165.3565,165.4749,165.229,165.229,9053.0
2021-01-04 14:35:00,181.34,181.36,181.02,181.2,5915.0,165.1834,165.2017,164.892,165.0559,5915.0
2021-01-04 14:40:00,181.25,181.38,181.09,181.3,9232.0,165.1015,165.2199,164.9557,165.147,9232.0
2021-01-04 14:45:00,181.34,181.44,180.8,180.8,10083.0,165.1834,165.2745,164.6916,164.6916,10083.0
2021-01-04 14:50:00,180.78,180.85,180.64,180.74,11846.0,164.6733,164.7371,164.5458,164.6369,11846.0
2021-01-04 14:55:00,180.77,181.21,180.68,180.99,11810.0,164.6642,165.065,164.5822,164.8646,11810.0
2021-01-04 15:00:00,180.95,181.06,180.51,180.73,13168.0,164.8282,164.9284,164.4274,164.6278,13168.0
2021-01-04 15:05:00,180.73,181.09,180.73,180.8,4552.0,164.6278,164.9557,164.6278,164.6916,4552.0
2021-01-04 15:10:00,180.81,180.91,180.69,180.73,7942.0,164.7007,164.7918,164.5914,164.6278,7942.0
2021-01-04 15:15:00,180.74,180.77,180.52,180.7,11783.0,164.6369,164.6642,164.4365,164.6005,11783.0
2021-01-04 15:20:00,180.74,180.96,180.63,180.86,5475.0,164.6369,164.8373,164.5367,164.7462,5475.0
2021-01-04 15:25:00,180.88,180.9,180.59,180.67,5883.0,164.7644,164.7826,164.5003,164.5731,5883.0
2021-01-04 15:30:00,180.64,181.44,180.55,181.19,16877.0,164.5458,165.2745,164.4638,165.0468,16877.0
2021-01-04 15:35:00,181.21,181.35,181.11,181.2,13422.0,165.065,165.1925,164.9739,165.0559,13422.0
2021-01-04 15:40:00,181.18,181.25,181.05,181.08,9673.0,165.0377,165.1015,164.9193,164.9466,9673.0
2021-01-04 15:45:00,181.04,181.29,180.94,181.28,21530.0,164.9102,165.1379,164.8191,165.1288,21530.0
2021-01-04 15:50:00,181.31,181.31,180.91,181.09,36137.0,165.1561,165.1561,164.7918,164.9557,36137.0
2021-01-04 15:55:00,181.13,181.13,180.21,180.44,131862.0,164.9921,164.9921,164.1541,164.3636,131862.0
2021-01-05 09:30:00,181.05,181.8,181.01,181.13,23888.0,164.9193,165.6025,164.8828,164.9921,23888.0
2021-01-05 09:35:00,181.15,181.66,180.91,181.43,5069.0,165.0104,165.4749,164.7918,165.2654,5069.0
2021-01-05 09:40:00,181.34,181.63,180.87,180.87,3084.0,165.1834,165.4476,164.7553,164.7553,3084.0
2021-01-05 09:45:00,180.8,180.8,180.51,180.6,3468.0,164.6916,164.6916,164.4274,164.5094,3468.0
2021-01-05 09:50:00,180.62,180.84,179.68,179.81,10688.0,164.5276,164.728,163.6713,163.7898,10688.0
2021-01-05 09:55:00,179.84,180.24,179.78,180.05,8660.0,163.8171,164.1814,163.7624,164.0084,8660.0
2021-01-05 10:00:00,180.17,180.85,180.05,180.05,4415.0,164.1177,164.7371,164.0084,164.0084,4415.0
2021-01-05 10:05:00,180.12,180.5,180.06,180.41,25688.0,164.0721,164.4183,164.0175,164.3363,25688.0
2021-01-05 10:10:00,180.42,181.12,180.42,180.92,4717.0,164.3454,164.983,164.3454,164.8009,4717.0
2021-01-05 10:15:00,181.01,181.32,180.55,180.55,7149.0,164.8828,165.1652,164.4638,164.4638,7149.0
2021-01-05 10:20:00,180.49,180.72,180.36,180.58,6346.0,164.4092,164.6187,164.2908,164.4912,6346.0
2021-01-05 10:25:00,180.62,180.93,180.51,180.8,7575.0,164.5276,164.81,164.4274,164.6916,7575.0
2021-01-05 10:30:00,181.01,181.02,180.45,180.5,5833.0,164.8828,164.892,164.3727,164.4183,5833.0
2021-01-05 10:35:00,180.57,180.7,180.06,180.49,9701.0,164.482,164.6005,164.0175,164.4092,9701.0
2021-01-05 10:40:00,180.49,180.49,179.59,179.64,6296.0,164.4092,164.4092,163.5894,163.6349,6296.0
2021-01-05 10:45:00,179.65,180.2,179.6,180.2,5230.0,163.644,164.145,163.5985,164.145,5230.0
2021-01-05 10:50:00,180.42,180.61,180.24,180.36,4258.0,164.3454,164.5185,164.1814,164.2908,4258.0
2021-01-05 10:55:00,180.33,180.38,180.11,180.19,3147.0,164.2634,164.309,164.063,164.1359,3147.0
2021-01-05 11:00:00,180.21,180.23,179.99,180.1,5108.0,164.1541,164.1723,163.9537,164.0539,5108.0
2021-01-05 11:05:00,180.06,180.08,179.62,179.82,4333.0,164.0175,164.0357,163.6167,163.7989,4333.0
2021-01-05 11:10:00,179.8,180.0,179.57,179.92,5999.0,163.7806,163.9628,163.5711,163.89,5999.0
2021-01-05 11:15:00,179.84,179.95,179.64,179.69,2613.0,163.8171,163.9173,163.6349,163.6804,2613.0
2021-01-05 11:20:00,179.69,180.21,179.59,180.21,4359.0,163.6804,164.1541,163.5894,164.1541,4359.0
2021-01-05 11:25:00,180.36,180.55,180.24,180.55,7637.0,164.2908,164.4638,164.1814,164.4638,7637.0
2021-01-05 11:30:00,180.63,180.63,180.33,180.41,3519.0,164.5367,164.5367,164.2634,164.3363,3519.0
2021-01-05 11:35:00,180.39,180.45,180.26,180.45,3379.0,164.3181,164.3727,164.1997,164.3727,3379.0
2021-01-05 11:40:00,180.49,180.67,180.21,180.65,8690.0,164.4092,164.5731,164.1541,164.5549,8690.0
2021-01-05 11:45:00,180.71,180.8,180.4,180.4,3883.0,164.6096,164.6916,164.3272,164.3272,3883.0
2021-01-05 11:50:00,180.35,180.78,180.35,180.78,6034.0,164.2816,164.6733,164.2816,164.6733,6034.0
2021-01-05 11:55:00,180.8,180.8,180.5,180.5,8446.0,164.6916,164.6916,164.4183,164.4183,8446.0
2021-01-05 12:00:00,180.58,180.9,180.58,180.9,9500.0,164.4912,164.7826,164.4912,164.7826,9500.0
2021-01-05 12:05:00,180.96,181.13,180.84,180.84,2565.0,164.8373,164.9921,164.728,164.728,2565.0
2021-01-05 12:10:00,180.9,181.06,180.82,180.83,1997.0,164.7826,164.9284,164.7098,164.7189,1997.0
2021-01-05 12:15:00,180.84,181.0,180.78,180.78,3702.0,164.728,164.8737,164.6733,164.6733,3702.0
2021-01-05 12:20:00,180.78,180.97,180.74,180.92,4558.0,164.6733,164.8464,164.6369,164.8009,4558.0
2021-01-05 12:25:00,180.93,181.09,180.89,180.97,4655.0,164.81,164.9557,164.7735,164.8464,4655.0
2021-01-05 12:30:00,181.0,181.04,180.84,180.86,4724.0,164.8737,164.9102,164.728,164.7462,4724.0
2021-01-05 12:35:00,180.89,181.25,180.82,181.25,2500.0,164.7735,165.1015,164.7098,165.1015,2500.0
2021-01-05 12:40:00,181.19,181.3,181.18,181.24,3775.0,165.0468,165.147,165.0377,165.0923,3775.0
2021-01-05 12:45:00,181.24,181.29,181.18,181.28,4114.0,165.0923,165.1379,165.0377,165.1288,4114.0
2021-01-05 12:50:00,181.27,181.46,181.21,181.4,1886.0,165.1197,165.2927,165.065,165.2381,1886.0
2021-01-05 12:55:00,181.34,181.44,181.15,181.27,5558.0,165.1834,165.2745,165.0104,165.1197,5558.0
2021-01-05 13:00:00,181.29,181.43,181.27,181.39,2482.0,165.1379,165.2654,165.1197,165.229,2482.0
2021-01-05 13:05:00,181.39,181.39,181.22,181.22,3015.0,165.229,165.229,165.0741,165.0741,3015.0
2021-01-05 13:10:00,181.22,181.49,181.21,181.44,4263.0,165.0741,165.3201,165.065,165.2745,4263.0
2021-01-05 13:15:00,181.55,181.55,181.4,181.52,1746.0,165.3747,165.3747,165.2381,165.3474,1746.0
2021-01-05 13:20:00,181.56,181.58,181.28,181.36,6852.0,165.3838,165.4021,165.1288,165.2017,6852.0
2021-01-05 13:25:00,181.32,181.39,181.32,181.38,1315.0,165.1652,165.229,165.1652,165.2199,1315.0
2021-01-05 13:30:00,181.46,181.59,181.4,181.59,8071.0,165.2927,165.4112,165.2381,165.4112,8071.0
2021-01-05 13:35:00,181.53,181.74,181.49,181.69,2600.0,165.3565,165.5478,165.3201,165.5023,2600.0
2021-01-05 13:40:00,181.59,181.69,181.56,181.64,3607.0,165.4112,165.5023,165.3838,165.4567,3607.0
2021-01-05 13:45:00,181.61,181.87,181.61,181.84,4601.0,165.4294,165.6662,165.4294,165.6389,4601.0
2021-01-05 13:50:00,181.75,181.92,181.72,181.9,3728.0,165.5569,165.7118,165.5296,165.6935,3728.0
2021-01-05 13:55:00,181.85,182.12,181.8,182.06,7141.0,165.648,165.8939,165.6025,165.8393,7141.0
2021-01-05 14:00:00,182.08,182.67,182.05,182.67,7409.0,165.8575,166.3949,165.8302,166.3949,7409.0
2021-01-05 14:05:00,182.61,182.9,182.6,182.84,5339.0,166.3403,166.6045,166.3312,166.5498,5339.0
2021-01-05 14:10:00,182.83,183.02,182.81,182.89,3915.0,166.5407,166.7138,166.5225,166.5953,3915.0
2021-01-05 14:15:00,182.81,182.9,182.71,182.73,4489.0,166.5225,166.6045,166.4314,166.4496,4489.0
2021-01-05 14:20:00,182.71,182.79,182.53,182.68,6167.0,166.4314,166.5043,166.2674,166.4041,6167.0
2021-01-05 14:25:00,182.83,182.91,182.74,182.91,2985.0,166.5407,166.6136,166.4587,166.6136,2985.0
2021-01-05 14:30:00,182.92,183.05,182.88,182.88,6040.0,166.6227,166.7411,166.5862,166.5862,6040.0
2021-01-05 14:35:00,182.98,182.98,182.63,182.63,3845.0,166.6773,166.6773,166.3585,166.3585,3845.0
2021-01-05 14:40:00,182.69,182.98,182.69,182.86,3340.0,166.4132,166.6773,166.4132,166.568,3340.0
2021-01-05 14:45:00,182.85,183.17,182.85,183.15,2828.0,166.5589,166.8504,166.5589,166.8322,2828.0
2021-01-05 14:50:00,183.06,183.14,182.84,182.97,4250.0,166.7502,166.8231,166.5498,166.6682,4250.0
2021-01-05 14:55:00,182.92,182.92,182.55,182.63,3362.0,166.6227,166.6227,166.2856,166.3585,3362.0
2021-01-05 15:00:00,182.55,183.17,182.51,183.12,7043.0,166.2856,166.8504,166.2492,166.8048,7043.0
2021-01-05 15:05:00,183.14,183.23,183.07,183.14,6060.0,166.8231,166.905,166.7593,166.8231,6060.0
2021-01-05 15:10:00,183.17,183.26,182.94,183.2,8880.0,166.8504,166.9324,166.6409,166.8777,8880.0
2021-01-05 15:15:00,183.14,183.14,182.7,182.85,12699.0,166.8231,166.8231,166.4223,166.5589,12699.0
2021-01-05 15:20:00,182.78,182.78,182.47,182.52,8095.0,166.4951,166.4951,166.2128,166.2583,8095.0
2021-01-05 15:25:00,182.52,182.54,182.32,182.32,1931.0,166.2583,166.2765,166.0761,166.0761,1931.0
2021-01-05 15:30:00,182.28,182.32,182.06,182.2,6018.0,166.0397,166.0761,165.8393,165.9668,6018.0
2021-01-05 15:35:00,182.24,182.33,182.04,182.1,11119.0,166.0033,166.0852,165.8211,165.8757,11119.0
2021-01-05 15:40:00,182.15,182.49,182.02,182.44,8184.0,165.9213,166.231,165.8029,166.1854,8184.0
2021-01-05 15:45:00,182.45,182.65,182.25,182.57,11579.0,166.1945,166.3767,166.0124,166.3039,11579.0
2021-01-05 15:50:00,182.71,182.71,182.35,182.54,25933.0,166.4314,166.4314,166.1035,166.2765,25933.0
2021-01-05 15:55:00,182.54,182.54,182.06,182.38,59483.0,166.2765,166.2765,165.8393,166.1308,59483.0
2021-01-06 09:30:00,181.09,181.34,179.71,179.96,37444.0,164.9557,165.1834,163.6987,163.9264,37444.0
2021-01-06 09:35:00,180.27,180.78,179.42,179.53,14309.0,164.2088,164.6733,163.4345,163.5347,14309.0
2021-01-06 09:40:00,179.65,180.43,179.53,179.78,13326.0,163.644,164.3545,163.5347,163.7624,13326.0
2021-01-06 09:45:00,179.69,180.31,179.57,180.0,19921.0,163.6804,164.2452,163.5711,163.9628,19921.0
2021-01-06 09:50:00,180.0,180.04,179.6,180.0,10395.0,163.9628,163.9993,163.5985,163.9628,10395.0
2021-01-06 09:55:00,180.0,180.49,179.85,180.3,9548.0,163.9628,164.4092,163.8262,164.2361,9548.0
2021-01-06 10:00:00,180.37,180.63,179.73,180.08,25438.0,164.2999,164.5367,163.7169,164.0357,25438.0
2021-01-06 10:05:00,180.39,180.44,179.94,180.14,5351.0,164.3181,164.3636,163.9082,164.0904,5351.0
2021-01-06 10:10:00,179.97,180.46,179.67,180.46,18390.0,163.9355,164.3818,163.6622,164.3818,18390.0
2021-01-06 10:15:00,180.17,180.6,180.13,180.13,6501.0,164.1177,164.5094,164.0812,164.0812,6501.0
2021-01-06 10:20:00,180.11,180.57,180.05,180.27,6983.0,164.063,164.482,164.0084,164.2088,6983.0
2021-01-06 10:25:00,180.16,180.66,180.0,180.64,7858.0,164.1086,164.564,163.9628,164.5458,7858.0
2021-01-06 10:30:00,180.75,181.32,180.73,180.84,8791.0,164.646,165.1652,164.6278,164.728,8791.0
2021-01-06 10:35:00,180.95,180.95,180.45,180.45,6817.0,164.8282,164.8282,164.3727,164.3727,6817.0
2021-01-06 10:40:00,180.46,181.29,180.43,181.21,21167.0,164.3818,165.1379,164.3545,165.065,21167.0
2021-01-06 10:45:00,181.13,181.72,181.1,181.53,5662.0,164.9921,165.5296,164.9648,165.3565,5662.0
2021-01-06 10:50:00,181.51,181.66,181.28,181.37,3326.0,165.3383,165.4749,165.1288,165.2108,3326.0
2021-01-06 10:55:00,181.41,181.62,181.24,181.43,5609.0,165.2472,165.4385,165.0923,165.2654,5609.0
2021-01-06 11:00:00,181.46,181.85,181.45,181.77,2538.0,165.2927,165.648,165.2836,165.5751,2538.0
2021-01-06 11:05:00,181.84,182.0,181.72,181.78,12581.0,165.6389,165.7846,165.5296,165.5842,12581.0
2021-01-06 11:10:00,181.81,181.85,181.52,181.7,9109.0,165.6116,165.648,165.3474,165.5114,9109.0
2021-01-06 11:15:00,181.74,182.07,181.69,181.88,8041.0,165.5478,165.8484,165.5023,165.6753,8041.0
2021-01-06 11:20:00,181.88,182.04,181.69,182.03,6540.0,165.6753,165.8211,165.5023,165.812,6540.0
2021-01-06 11:25:00,181.94,182.23,181.92,182.08,36912.0,165.73,165.9941,165.7118,165.8575,36912.0
2021-01-06 11:30:00,182.01,182.52,182.0,182.28,72826.0,165.7937,166.2583,165.7846,166.0397,72826.0
2021-01-06 11:35:00,182.24,182.24,181.9,182.12,4198.0,166.0033,166.0033,165.6935,165.8939,4198.0
2021-01-06 11:40:00,182.19,182.48,182.17,182.37,3620.0,165.9577,166.2219,165.9395,166.1217,3620.0
2021-01-06 11:45:00,182.4,182.51,182.1,182.13,10013.0,166.149,166.2492,165.8757,165.9031,10013.0
2021-01-06 11:50:00,182.16,182.26,181.97,181.98,4500.0,165.9304,166.0215,165.7573,165.7664,4500.0
2021-01-06 11:55:00,182.07,182.15,181.7,181.7,2661.0,165.8484,165.9213,165.5114,165.5114,2661.0
2021-01-06 12:00:00,181.83,181.9,181.61,181.88,4433.0,165.6298,165.6935,165.4294,165.6753,4433.0
2021-01-06 12:05:00,181.88,181.88,181.44,181.44,2938.0,165.6753,165.6753,165.2745,165.2745,2938.0
2021-01-06 12:10:00,181.41,181.54,181.34,181.53,6771.0,165.2472,165.3656,165.1834,165.3565,6771.0
2021-01-06 12:15:00,181.58,181.72,181.47,181.47,6173.0,165.4021,165.5296,165.3019,165.3019,6173.0
2021-01-06 12:20:00,181.42,181.5,181.36,181.36,4376.0,165.2563,165.3292,165.2017,165.2017,4376.0
2021-01-06 12:25:00,181.38,181.43,181.14,181.35,3267.0,165.2199,165.2654,165.0013,165.1925,3267.0
2021-01-06 12:30:00,181.39,181.68,181.39,181.68,8777.0,165.229,165.4931,165.229,165.4931,8777.0
2021-01-06 12:35:00,181.59,181.88,181.59,181.69,3792.0,165.4112,165.6753,165.4112,165.5023,3792.0
2021-01-06 12:40:00,181.71,181.71,181.36,181.44,3162.0,165.5205,165.5205,165.2017,165.2745,3162.0
2021-01-06 12:45:00,181.5,181.69,181.37,181.63,8011.0,165.3292,165.5023,165.2108,165.4476,8011.0
2021-01-06 12:50:00,181.67,181.94,181.58,181.74,7453.0,165.484,165.73,165.4021,165.5478,7453.0
2021-01-06 12:55:00,181.72,181.79,181.52,181.74,5785.0,165.5296,165.5933,165.3474,165.5478,5785.0
2021-01-06 13:00:00,181.82,181.98,181.66,181.77,8760.0,165.6207,165.7664,165.4749,165.5751,8760.0
2021-01-06 13:05:00,181.83,182.06,181.83,181.86,7034.0,165.6298,165.8393,165.6298,165.6571,7034.0
2021-01-06 13:10:00,181.87,181.93,181.46,181.75,9723.0,165.6662,165.7209,165.2927,165.5569,9723.0
2021-01-06 13:15:00,181.9,182.01,181.69,181.74,21921.0,165.6935,165.7937,165.5023,165.5478,21921.0
2021-01-06 13:20:00,181.7,182.11,181.68,181.98,8012.0,165.5114,165.8848,165.4931,165.7664,8012.0
2021-01-06 13:25:00,181.98,181.99,181.79,181.92,2411.0,165.7664,165.7755,165.5933,165.7118,2411.0
2021-01-06 13:30:00,181.89,181.96,181.78,181.9,11765.0,165.6844,165.7482,165.5842,165.6935,11765.0
2021-01-06 13:35:00,182.0,182.12,181.93,182.06,9489.0,165.7846,165.8939,165.7209,165.8393,9489.0
2021-01-06 13:40:00,182.05,182.57,182.01,182.56,7759.0,165.8302,166.3039,165.7937,166.2947,7759.0
2021-01-06 13:45:00,182.56,182.63,182.42,182.53,4827.0,166.2947,166.3585,166.1672,166.2674,4827.0
2021-01-06 13:50:00,182.56,182.61,182.36,182.42,11160.0,166.2947,166.3403,166.1126,166.1672,11160.0
2021-01-06 13:55:00,182.44,182.6,182.43,182.49,32550.0,166.1854,166.3312,166.1763,166.231,32550.0
2021-01-06 14:00:00,182.54,183.06,182.53,182.95,6873.0,166.2765,166.7502,166.2674,166.65,6873.0
2021-01-06 14:05:00,182.95,183.45,182.95,183.45,6574.0,166.65,167.1054,166.65,167.1054,6574.0
2021-01-06 14:10:00,183.4,183.55,183.39,183.49,1832.0,167.0599,167.1965,167.0508,167.1419,1832.0
2021-01-06 14:15:00,183.49,183.49,182.55,182.77,7055.0,167.1419,167.1419,166.2856,166.486,7055.0
2021-01-06 14:20:00,182.9,182.97,182.64,182.64,3951.0,166.6045,166.6682,166.3676,166.3676,3951.0
2021-01-06 14:25:00,182.68,182.71,182.29,182.56,22963.0,166.4041,166.4314,166.0488,166.2947,22963.0
2021-01-06 14:30:00,182.57,182.94,182.57,182.83,3732.0,166.3039,166.6409,166.3039,166.5407,3732.0
2021-01-06 14:35:00,182.72,182.74,182.23,182.35,5353.0,166.4405,166.4587,165.9941,166.1035,5353.0
2021-01-06 14:40:00,182.24,182.7,182.17,182.53,8339.0,166.0033,166.4223,165.9395,166.2674,8339.0
2021-01-06 14:45:00,182.5,182.5,181.4,181.4,5925.0,166.2401,166.2401,165.2381,165.2381,5925.0
2021-01-06 14:50:00,181.5,181.68,181.18,181.49,4696.0,165.3292,165.4931,165.0377,165.3201,4696.0
2021-01-06 14:55:00,181.39,181.75,181.28,181.72,4513.0,165.229,165.5569,165.1288,165.5296,4513.0
2021-01-06 15:00:00,181.85,181.85,181.34,181.48,5070.0,165.648,165.648,165.1834,165.311,5070.0
2021-01-06 15:05:00,181.47,181.75,181.36,181.46,3305.0,165.3019,165.5569,165.2017,165.2927,3305.0
2021-01-06 15:10:00,181.67,182.5,181.67,182.4,2852.0,165.484,166.2401,165.484,166.149,2852.0
2021-01-06 15:15:00,182.31,182.37,182.0,182.18,3152.0,166.067,166.1217,165.7846,165.9486,3152.0
2021-01-06 15:20:00,182.25,182.27,181.51,181.51,8239.0,166.0124,166.0306,165.3383,165.3383,8239.0
2021-01-06 15:25:00,181.42,182.25,181.41,182.04,3974.0,165.2563,166.0124,165.2472,165.8211,3974.0
2021-01-06 15:30:00,182.02,182.22,181.64,182.11,33774.0,165.8029,165.985,165.4567,165.8848,33774.0
2021-01-06 15:35:00,182.05,182.27,181.87,182.15,31045.0,165.8302,166.0306,165.6662,165.9213,31045.0
2021-01-06 15:40:00,182.25,182.68,182.18,182.19,10471.0,166.0124,166.4041,165.9486,165.9577,10471.0
2021-01-06 15:45:00,182.26,182.48,182.03,182.48,21613.0,166.0215,166.2219,165.812,166.2219,21613.0
2021-01-06 15:50:00,182.33,182.63,181.58,182.58,128724.0,166.0852,166.3585,165.4021,166.313,128724.0
2021-01-06 15:55:00,182.5,183.1,182.5,182.78,196254.0,166.2401,166.7866,166.2401,166.4951,196254.0
2021-01-07 09:30:00,179.84,181.84,179.15,181.84,24382.0,163.8171,165.6389,163.1886,165.6389,24382.0
2021-01-07 09:35:00,181.65,181.69,180.61,180.72,15419.0,165.4658,165.5023,164.5185,164.6187,15419.0
2021-01-07 09:40:00,180.63,181.36,180.62,181.31,5279.0,164.5367,165.2017,164.5276,165.1561,5279.0
2021-01-07 09:45:00,181.23,181.51,181.06,181.51,5780.0,165.0832,165.3383,164.9284,165.3383,5780.0
2021-01-07 09:50:00,181.36,181.36,180.42,180.55,2571.0,165.2017,165.2017,164.3454,164.4638,2571.0
2021-01-07 09:55:00,180.5,180.98,180.22,180.98,12512.0,164.4183,164.8555,164.1632,164.8555,12512.0
2021-01-07 10:00:00,181.12,181.58,180.83,181.58,7255.0,164.983,165.4021,164.7189,165.4021,7255.0
2021-01-07 10:05:00,181.57,181.81,181.37,181.57,29384.0,165.3929,165.6116,165.2108,165.3929,29384.0
2021-01-07 10:10:00,181.57,182.0,181.52,181.98,17126.0,165.3929,165.7846,165.3474,165.7664,17126.0
2021-01-07 10:15:00,182.06,182.22,181.89,181.89,23245.0,165.8393,165.985,165.6844,165.6844,23245.0
2021-01-07 10:20:00,181.81,181.95,181.73,181.92,9370.0,165.6116,165.7391,165.5387,165.7118,9370.0
2021-01-07 10:25:00,181.87,182.13,181.62,182.01,10958.0,165.6662,165.9031,165.4385,165.7937,10958.0
2021-01-07 10:30:00,182.1,182.11,181.92,181.93,9895.0,165.8757,165.8848,165.7118,165.7209,9895.0
2021-01-07 10:35:00,181.87,182.09,181.85,181.92,7525.0,165.6662,165.8666,165.648,165.7118,7525.0
2021-01-07 10:40:00,181.87,182.01,181.6,182.01,8202.0,165.6662,165.7937,165.4203,165.7937,8202.0
2021-01-07 10:45:00,181.96,182.11,181.63,181.7,11563.0,165.7482,165.8848,165.4476,165.5114,11563.0
2021-01-07 10:50:00,181.7,181.7,181.45,181.64,8943.0,165.5114,165.5114,165.2836,165.4567,8943.0
2021-01-07 10:55:00,181.59,181.81,181.58,181.72,4312.0,165.4112,165.6116,165.4021,165.5296,4312.0
2021-01-07 11:00:00,181.77,182.31,181.77,181.97,7507.0,165.5751,166.067,165.5751,165.7573,7507.0
2021-01-07 11:05:00,182.01,182.13,181.83,181.84,15679.0,165.7937,165.9031,165.6298,165.6389,15679.0
2021-01-07 11:10:00,181.67,181.71,181.5,181.57,6376.0,165.484,165.5205,165.3292,165.3929,6376.0
2021-01-07 11:15:00,181.62,181.83,181.61,181.78,2992.0,165.4385,165.6298,165.4294,165.5842,2992.0
2021-01-07 11:20:00,181.83,181.9,181.58,181.74,5233.0,165.6298,165.6935,165.4021,165.5478,5233.0
2021-01-07 11:25:00,181.79,181.79,181.41,181.54,6663.0,165.5933,165.5933,165.2472,165.3656,6663.0
2021-01-07 11:30:00,181.54,181.67,181.42,181.43,7269.0,165.3656,165.484,165.2563,165.2654,7269.0
2021-01-07 11:35:00,181.42,181.42,181.19,181.31,3250.0,165.2563,165.2563,165.0468,165.1561,3250.0
2021-01-07 11:40:00,181.22,181.38,181.04,181.32,5264.0,165.0741,165.2199,164.9102,165.1652,5264.0
2021-01-07 11:45:00,181.45,181.56,181.08,181.18,10373.0,165.2836,165.3838,164.9466,165.0377,10373.0
2021-01-07 11:50:00,181.17,181.17,180.93,180.98,10084.0,165.0286,165.0286,164.81,164.8555,10084.0
2021-01-07 11:55:00,180.94,181.51,180.9,181.31,13838.0,164.8191,165.3383,164.7826,165.1561,13838.0
2021-01-07 12:00:00,181.31,181.61,181.3,181.48,9878.0,165.1561,165.4294,165.147,165.311,9878.0
2021-01-07 12:05:00,181.47,181.75,181.41,181.68,11858.0,165.3019,165.5569,165.2472,165.4931,11858.0
2021-01-07 12:10:00,181.68,181.68,181.21,181.27,6614.0,165.4931,165.4931,165.065,165.1197,6614.0
2021-01-07 12:15:00,181.39,181.45,181.21,181.41,3671.0,165.229,165.2836,165.065,165.2472,3671.0
2021-01-07 12:20:00,181.3,181.35,181.09,181.12,3614.0,165.147,165.1925,164.9557,164.983,3614.0
2021-01-07 12:25:00,181.12,181.17,181.03,181.09,5410.0,164.983,165.0286,164.9011,164.9557,5410.0
2021-01-07 12:30:00,181.11,181.11,180.57,180.61,33248.0,164.9739,164.9739,164.482,164.5185,33248.0
2021-01-07 12:35:00,180.57,180.57,180.31,180.34,4236.0,164.482,164.482,164.2452,164.2725,4236.0
2021-01-07 12:40:00,180.35,180.35,180.03,180.07,3473.0,164.2816,164.2816,163.9902,164.0266,3473.0
2021-01-07 12:45:00,180.11,180.12,179.71,179.89,27952.0,164.063,164.0721,163.6987,163.8626,27952.0
2021-01-07 12:50:00,179.79,180.1,179.71,180.07,7263.0,163.7715,164.0539,163.6987,164.0266,7263.0
2021-01-07 12:55:00,180.08,180.08,179.87,179.92,2719.0,164.0357,164.0357,163.8444,163.89,2719.0
2021-01-07 13:00:00,179.91,180.13,179.88,179.97,12657.0,163.8808,164.0812,163.8535,163.9355,12657.0
2021-01-07 13:05:00,180.01,180.02,179.75,179.75,4614.0,163.9719,163.981,163.7351,163.7351,4614.0
2021-01-07 13:10:00,179.8,179.91,179.72,179.74,3953.0,163.7806,163.8808,163.7078,163.726,3953.0
2021-01-07 13:15:00,179.74,180.04,179.7,179.98,6684.0,163.726,163.9993,163.6896,163.9446,6684.0
2021-01-07 13:20:00,180.02,180.49,180.01,180.48,6503.0,163.981,164.4092,163.9719,164.4001,6503.0
2021-01-07 13:25:00,180.46,180.5,180.24,180.31,3280.0,164.3818,164.4183,164.1814,164.2452,3280.0
2021-01-07 13:30:00,180.28,180.58,180.27,180.41,5003.0,164.2179,164.4912,164.2088,164.3363,5003.0
2021-01-07 13:35:00,180.41,180.56,180.22,180.22,7253.0,164.3363,164.4729,164.1632,164.1632,7253.0
2021-01-07 13:40:00,180.18,180.58,180.16,180.5,5396.0,164.1268,164.4912,164.1086,164.4183,5396.0
2021-01-07 13:45:00,180.43,180.56,180.27,180.37,6104.0,164.3545,164.4729,164.2088,164.2999,6104.0
2021-01-07 13:50:00,180.37,180.47,180.2,180.2,8702.0,164.2999,164.391,164.145,164.145,8702.0
2021-01-07 13:55:00,180.15,180.33,180.0,180.29,10291.0,164.0995,164.2634,163.9628,164.227,10291.0
2021-01-07 14:00:00,180.27,180.5,180.25,180.44,7236.0,164.2088,164.4183,164.1906,164.3636,7236.0
2021-01-07 14:05:00,180.39,180.44,180.21,180.38,3299.0,164.3181,164.3636,164.1541,164.309,3299.0
2021-01-07 14:10:00,180.34,180.34,180.06,180.23,6720.0,164.2725,164.2725,164.0175,164.1723,6720.0
2021-01-07 14:15:00,180.16,180.3,180.16,180.25,1887.0,164.1086,164.2361,164.1086,164.1906,1887.0
2021-01-07 14:20:00,180.23,180.27,180.12,180.12,3419.0,164.1723,164.2088,164.0721,164.0721,3419.0
2021-01-07 14:25:00,180.14,180.16,179.98,179.99,3254.0,164.0904,164.1086,163.9446,163.9537,3254.0
2021-01-07 14:30:00,180.09,180.3,180.07,180.17,15066.0,164.0448,164.2361,164.0266,164.1177,15066.0
2021-01-07 14:35:00,180.14,180.41,180.13,180.28,14539.0,164.0904,164.3363,164.0812,164.2179,14539.0
2021-01-07 14:40:00,180.3,180.53,180.3,180.39,5694.0,164.2361,164.4456,164.2361,164.3181,5694.0
2021-01-07 14:45:00,180.43,180.46,179.99,180.0,7225.0,164.3545,164.3818,163.9537,163.9628,7225.0
2021-01-07 14:50:00,180.05,180.16,179.82,179.89,6971.0,164.0084,164.1086,163.7989,163.8626,6971.0
2021-01-07 14:55:00,179.97,180.31,179.91,180.31,6593.0,163.9355,164.2452,163.8808,164.2452,6593.0
2021-01-07 15:00:00,180.38,180.5,180.26,180.48,37115.0,164.309,164.4183,164.1997,164.4001,37115.0
2021-01-07 15:05:00,180.46,180.98,180.37,180.93,47490.0,164.3818,164.8555,164.2999,164.81,47490.0
2021-01-07 15:10:00,180.87,181.02,180.82,180.89,10325.0,164.7553,164.892,164.7098,164.7735,10325.0
2021-01-07 15:15:00,180.8,181.4,180.75,181.27,10758.0,164.6916,165.2381,164.646,165.1197,10758.0
2021-01-07 15:20:00,181.29,181.73,181.23,181.69,17919.0,165.1379,165.5387,165.0832,165.5023,17919.0
2021-01-07 15:25:00,181.59,181.79,181.44,181.44,17194.0,165.4112,165.5933,165.2745,165.2745,17194.0
2021-01-07 15:30:00,181.47,181.47,180.93,181.08,22882.0,165.3019,165.3019,164.81,164.9466,22882.0
2021-01-07 15:35:00,181.1,181.63,181.01,181.53,17075.0,164.9648,165.4476,164.8828,165.3565,17075.0
2021-01-07 15:40:00,181.57,181.72,181.31,181.5,17574.0,165.3929,165.5296,165.1561,165.3292,17574.0
2021-01-07 15:45:00,181.49,181.69,181.41,181.56,20934.0,165.3201,165.5023,165.2472,165.3838,20934.0
2021-01-07 15:50:00,181.56,181.65,181.29,181.5,24604.0,165.3838,165.4658,165.1379,165.3292,24604.0
2021-01-07 15:55:00,181.5,181.58,180.95,181.25,140784.0,165.3292,165.4021,164.8282,165.1015,140784.0
2021-01-08 09:30:00,181.62,181.62,180.42,180.87,30599.0,165.4385,165.4385,164.3454,164.7553,30599.0
2021-01-08 09:35:00,180.83,181.61,180.56,181.01,7422.0,164.7189,165.4294,164.4729,164.8828,7422.0
2021-01-08 09:40:00,180.95,181.23,180.95,181.16,2393.0,164.8282,165.0832,164.8282,165.0195,2393.0
2021-01-08 09:45:00,181.06,181.25,180.97,181.17,5541.0,164.9284,165.1015,164.8464,165.0286,5541.0
2021-01-08 09:50:00,181.16,181.25,180.6,180.6,5420.0,165.0195,165.1015,164.5094,164.5094,5420.0
2021-01-08 09:55:00,180.83,180.9,180.42,180.59,6984.0,164.7189,164.7826,164.3454,164.5003,6984.0
2021-01-08 10:00:00,180.54,180.81,180.38,180.43,6074.0,164.4547,164.7007,164.309,164.3545,6074.0
2021-01-08 10:05:00,180.56,180.56,180.05,180.05,4016.0,164.4729,164.4729,164.0084,164.0084,4016.0
2021-01-08 10:10:00,180.12,180.17,179.84,179.94,9284.0,164.0721,164.1177,163.8171,163.9082,9284.0
2021-01-08 10:15:00,179.96,180.15,179.91,180.07,6258.0,163.9264,164.0995,163.8808,164.0266,6258.0
2021-01-08 10:20:00,179.9,180.17,179.88,180.07,11649.0,163.8717,164.1177,163.8535,164.0266,11649.0
2021-01-08 10:25:00,180.08,180.27,179.8,179.87,8595.0,164.0357,164.2088,163.7806,163.8444,8595.0
2021-01-08 10:30:00,179.8,179.89,179.33,179.41,10582.0,163.7806,163.8626,163.3525,163.4254,10582.0
2021-01-08 10:35:00,179.36,179.49,178.98,178.98,14557.0,163.3798,163.4983,163.0337,163.0337,14557.0
2021-01-08 10:40:00,178.93,179.12,178.9,178.94,7861.0,162.9882,163.1612,162.9608,162.9973,7861.0
2021-01-08 10:45:00,179.1,179.25,179.01,179.13,6456.0,163.143,163.2796,163.061,163.1703,6456.0
2021-01-08 10:50:00,179.11,179.26,179.06,179.21,4429.0,163.1521,163.2888,163.1066,163.2432,4429.0
2021-01-08 10:55:00,179.23,179.28,179.13,179.28,10124.0,163.2614,163.307,163.1703,163.307,10124.0
2021-01-08 11:00:00,179.22,179.34,178.83,178.87,10905.0,163.2523,163.3616,162.8971,162.9335,10905.0
2021-01-08 11:05:00,178.82,178.86,178.29,178.29,12121.0,162.888,162.9244,162.4052,162.4052,12121.0
2021-01-08 11:10:00,178.3,178.5,178.3,178.31,4031.0,162.4143,162.5965,162.4143,162.4234,4031.0
2021-01-08 11:15:00,178.27,178.35,177.93,178.31,8740.0,162.387,162.4598,162.0773,162.4234,8740.0
2021-01-08 11:20:00,178.26,178.42,178.22,178.35,5172.0,162.3779,162.5236,162.3414,162.4598,5172.0
2021-01-08 11:25:00,178.35,178.48,178.35,178.46,2662.0,162.4598,162.5783,162.4598,162.56,2662.0
2021-01-08 11:30:00,178.47,178.49,178.13,178.19,8692.0,162.5691,162.5874,162.2594,162.3141,8692.0
2021-01-08 11:35:00,178.16,178.34,177.91,177.98,6891.0,162.2868,162.4507,162.059,162.1228,6891.0
2021-01-08 11:40:00,178.05,178.05,177.88,177.91,1138.0,162.1866,162.1866,162.0317,162.059,1138.0
2021-01-08 11:45:00,177.91,178.16,177.91,178.11,5717.0,162.059,162.2868,162.059,162.2412,5717.0
2021-01-08 11:50:00,178.09,178.17,177.98,178.04,4198.0,162.223,162.2959,162.1228,162.1775,4198.0
2021-01-08 11:55:00,178.08,178.1,177.85,177.92,8142.0,162.2139,162.2321,162.0044,162.0681,8142.0
2021-01-08 12:00:00,177.92,177.98,177.57,177.64,6080.0,162.0681,162.1228,161.7493,161.8131,6080.0
2021-01-08 12:05:00,177.68,177.68,177.45,177.46,2690.0,161.8495,161.8495,161.64,161.6491,2690.0
2021-01-08 12:10:00,177.46,177.79,177.42,177.79,4750.0,161.6491,161.9497,161.6127,161.9497,4750.0
2021-01-08 12:15:00,177.89,177.98,177.76,177.77,2087.0,162.0408,162.1228,161.9224,161.9315,2087.0
2021-01-08 12:20:00,177.66,177.79,177.5,177.74,5647.0,161.8313,161.9497,161.6856,161.9042,5647.0
2021-01-08 12:25:00,177.78,178.43,177.73,178.43,4022.0,161.9406,162.5327,161.8951,162.5327,4022.0
2021-01-08 12:30:00,178.42,178.58,178.37,178.58,4759.0,162.5236,162.6693,162.4781,162.6693,4759.0
2021-01-08 12:35:00,178.6,178.6,178.36,178.44,1778.0,162.6876,162.6876,162.4689,162.5418,1778.0
2021-01-08 12:40:00,178.51,178.63,178.37,178.53,14175.0,162.6056,162.7149,162.4781,162.6238,14175.0
2021-01-08 12:45:00,178.51,178.65,178.26,178.49,8307.0,162.6056,162.7331,162.3779,162.5874,8307.0
2021-01-08 12:50:00,178.49,178.56,178.41,178.5,1993.0,162.5874,162.6511,162.5145,162.5965,1993.0
2021-01-08 12:55:00,178.52,178.66,178.52,178.57,2033.0,162.6147,162.7422,162.6147,162.6602,2033.0
2021-01-08 13:00:00,178.63,178.63,178.51,178.56,2069.0,162.7149,162.7149,162.6056,162.6511,2069.0
2021-01-08 13:05:00,178.58,178.91,178.58,178.76,2569.0,162.6693,162.9699,162.6693,162.8333,2569.0
2021-01-08 13:10:00,178.67,178.83,178.53,178.58,4375.0,162.7513,162.8971,162.6238,162.6693,4375.0
2021-01-08 13:15:00,178.64,178.69,178.35,178.35,4031.0,162.724,162.7695,162.4598,162.4598,4031.0
2021-01-08 13:20:00,178.32,178.4,178.19,178.27,6233.0,162.4325,162.5054,162.3141,162.387,6233.0
2021-01-08 13:25:00,178.36,178.57,178.34,178.56,2821.0,162.4689,162.6602,162.4507,162.6511,2821.0
2021-01-08 13:30:00,178.62,178.78,178.62,178.62,5495.0,162.7058,162.8515,162.7058,162.7058,5495.0
2021-01-08 13:35:00,178.68,178.78,178.43,178.57,2567.0,162.7604,162.8515,162.5327,162.6602,2567.0
2021-01-08 13:40:00,178.47,178.47,178.25,178.34,3525.0,162.5691,162.5691,162.3687,162.4507,3525.0
2021-01-08 13:45:00,178.42,178.51,178.32,178.38,3580.0,162.5236,162.6056,162.4325,162.4872,3580.0
2021-01-08 13:50:00,178.33,178.53,178.28,178.49,6714.0,162.4416,162.6238,162.3961,162.5874,6714.0
2021-01-08 13:55:00,178.51,178.66,178.23,178.28,4497.0,162.6056,162.7422,162.3505,162.3961,4497.0
2021-01-08 14:00:00,178.39,178.59,178.38,178.49,2372.0,162.4963,162.6785,162.4872,162.5874,2372.0
2021-01-08 14:05:00,178.48,179.14,178.48,179.08,13301.0,162.5783,163.1794,162.5783,163.1248,13301.0
2021-01-08 14:10:00,179.07,179.37,178.95,179.0,13550.0,163.1157,163.389,163.0064,163.0519,13550.0
2021-01-08 14:15:00,179.08,179.12,178.91,178.93,4552.0,163.1248,163.1612,162.9699,162.9882,4552.0
2021-01-08 14:20:00,178.94,179.26,178.91,179.26,7471.0,162.9973,163.2888,162.9699,163.2888,7471.0
2021-01-08 14:25:00,179.24,179.52,179.09,179.52,8510.0,163.2705,163.5256,163.1339,163.5256,8510.0
2021-01-08 14:30:00,179.57,179.75,179.4,179.43,8223.0,163.5711,163.7351,163.4163,163.4436,8223.0
2021-01-08 14:35:00,179.49,179.65,179.46,179.52,7186.0,163.4983,163.644,163.4709,163.5256,7186.0
2021-01-08 14:40:00,179.56,179.77,179.32,179.66,27433.0,163.562,163.7533,163.3434,163.6531,27433.0
2021-01-08 14:45:00,179.71,180.47,179.66,180.33,28977.0,163.6987,164.391,163.6531,164.2634,28977.0
2021-01-08 14:50:00,180.34,181.45,180.16,180.68,80164.0,164.2725,165.2836,164.1086,164.5822,80164.0
2021-01-08 14:55:00,180.76,181.01,180.52,180.63,9543.0,164.6551,164.8828,164.4365,164.5367,9543.0
2021-01-08 15:00:00,180.66,180.88,180.66,180.76,6515.0,164.564,164.7644,164.564,164.6551,6515.0
2021-01-08 15:05:00,180.88,181.11,180.82,181.11,18876.0,164.7644,164.9739,164.7098,164.9739,18876.0
2021-01-08 15:10:00,181.08,181.22,180.98,180.98,26829.0,164.9466,165.0741,164.8555,164.8555,26829.0
2021-01-08 15:15:00,181.06,181.07,180.63,180.64,9135.0,164.9284,164.9375,164.5367,164.5458,9135.0
2021-01-08 15:20:00,180.64,180.67,180.39,180.48,13021.0,164.5458,164.5731,164.3181,164.4001,13021.0
2021-01-08 15:25:00,180.55,180.6,180.34,180.55,10868.0,164.4638,164.5094,164.2725,164.4638,10868.0
2021-01-08 15:30:00,180.55,180.84,180.55,180.82,18351.0,164.4638,164.728,164.4638,164.7098,18351.0
2021-01-08 15:35:00,180.8,180.8,180.61,180.67,14378.0,164.6916,164.6916,164.5185,164.5731,14378.0
2021-01-08 15:40:00,180.65,180.84,180.58,180.83,17272.0,164.5549,164.728,164.4912,164.7189,17272.0
2021-01-08 15:45:00,180.83,181.0,180.74,180.87,23451.0,164.7189,164.8737,164.6369,164.7553,23451.0
2021-01-08 15:50:00,180.9,181.17,180.7,181.14,36778.0,164.7826,165.0286,164.6005,165.0013,36778.0
2021-01-08 15:55:00,181.14,181.29,180.68,180.69,99898.0,165.0013,165.1379,164.5822,164.5914,99898.0
2021-01-11 09:30:00,180.1,181.2,179.23,180.8,27706.0,164.0539,165.0559,163.2614,164.6916,27706.0
2021-01-11 09:35:00,180.94,181.48,180.61,181.33,19461.0,164.8191,165.311,164.5185,165.1743,19461.0
2021-01-11 09:40:00,181.36,181.86,181.06,181.69,13748.0,165.2017,165.6571,164.9284,165.5023,13748.0
2021-01-11 09:45:00,181.51,181.56,180.73,181.04,8083.0,165.3383,165.3838,164.6278,164.9102,8083.0
2021-01-11 09:50:00,181.07,181.32,180.85,181.09,10401.0,164.9375,165.1652,164.7371,164.9557,10401.0
2021-01-11 09:55:00,181.19,181.75,181.17,181.38,15593.0,165.0468,165.5569,165.0286,165.2199,15593.0
2021-01-11 10:00:00,181.27,181.65,181.27,181.65,9033.0,165.1197,165.4658,165.1197,165.4658,9033.0
2021-01-11 10:05:00,181.49,181.85,181.41,181.74,25678.0,165.3201,165.648,165.2472,165.5478,25678.0
2021-01-11 10:10:00,181.66,181.71,181.3,181.43,6206.0,165.4749,165.5205,165.147,165.2654,6206.0
2021-01-11 10:15:00,181.23,181.23,180.79,180.98,4519.0,165.0832,165.0832,164.6824,164.8555,4519.0
2021-01-11 10:20:00,180.89,180.91,180.66,180.87,3402.0,164.7735,164.7918,164.564,164.7553,3402.0
2021-01-11 10:25:00,180.98,181.5,180.97,181.5,4656.0,164.8555,165.3292,164.8464,165.3292,4656.0
2021-01-11 10:30:00,181.37,181.49,181.15,181.31,2859.0,165.2108,165.3201,165.0104,165.1561,2859.0
2021-01-11 10:35:00,181.25,181.36,181.14,181.22,1224.0,165.1015,165.2017,165.0013,165.0741,1224.0
2021-01-11 10:40:00,181.14,181.19,180.92,181.14,2370.0,165.0013,165.0468,164.8009,165.0013,2370.0
2021-01-11 10:45:00,181.07,181.4,180.98,181.4,2930.0,164.9375,165.2381,164.8555,165.2381,2930.0
2021-01-11 10:50:00,181.39,181.62,181.3,181.61,2324.0,165.229,165.4385,165.147,165.4294,2324.0
2021-01-11 10:55:00,181.63,181.94,181.6,181.71,5855.0,165.4476,165.73,165.4203,165.5205,5855.0
2021-01-11 11:00:00,181.65,181.7,181.39,181.6,5769.0,165.4658,165.5114,165.229,165.4203,5769.0
2021-01-11 11:05:00,181.67,181.67,181.32,181.42,2979.0,165.484,165.484,165.1652,165.2563,2979.0
2021-01-11 11:10:00,181.34,181.59,181.27,181.59,8759.0,165.1834,165.4112,165.1197,165.4112,8759.0
2021-01-11 11:15:00,181.52,181.93,181.45,181.87,15255.0,165.3474,165.7209,165.2836,165.6662,15255.0
2021-01-11 11:20:00,181.84,182.25,181.84,182.19,9932.0,165.6389,166.0124,165.6389,165.9577,9932.0
2021-01-11 11:25:00,182.24,182.28,181.74,182.09,6486.0,166.0033,166.0397,165.5478,165.8666,6486.0
2021-01-11 11:30:00,182.14,182.38,182.11,182.12,2204.0,165.9122,166.1308,165.8848,165.8939,2204.0
2021-01-11 11:35:00,182.09,182.36,182.04,182.25,21495.0,165.8666,166.1126,165.8211,166.0124,21495.0
2021-01-11 11:40:00,182.2,182.71,182.2,182.71,4923.0,165.9668,166.4314,165.9668,166.4314,4923.0
2021-01-11 11:45:00,182.7,182.85,182.64,182.78,1666.0,166.4223,166.5589,166.3676,166.4951,1666.0
2021-01-11 11:50:00,182.78,182.78,182.57,182.62,4263.0,166.4951,166.4951,166.3039,166.3494,4263.0
2021-01-11 11:55:00,182.65,182.65,182.26,182.27,1814.0,166.3767,166.3767,166.0215,166.0306,1814.0
2021-01-11 12:00:00,182.25,182.33,182.22,182.32,18685.0,166.0124,166.0852,165.985,166.0761,18685.0
2021-01-11 12:05:00,182.25,182.35,182.11,182.34,3644.0,166.0124,166.1035,165.8848,166.0943,3644.0
2021-01-11 12:10:00,182.27,182.41,182.16,182.17,2845.0,166.0306,166.1581,165.9304,165.9395,2845.0
2021-01-11 12:15:00,182.27,182.37,182.2,182.37,7566.0,166.0306,166.1217,165.9668,166.1217,7566.0
2021-01-11 12:20:00,182.41,182.46,182.13,182.13,6350.0,166.1581,166.2037,165.9031,165.9031,6350.0
2021-01-11 12:25:00,182.17,182.24,182.12,182.24,11200.0,165.9395,166.0033,165.8939,166.0033,11200.0
2021-01-11 12:30:00,182.34,182.35,182.18,182.35,831.0,166.0943,166.1035,165.9486,166.1035,831.0
2021-01-11 12:35:00,182.46,182.53,182.34,182.43,1820.0,166.2037,166.2674,166.0943,166.1763,1820.0
2021-01-11 12:40:00,182.51,182.62,182.35,182.41,6464.0,166.2492,166.3494,166.1035,166.1581,6464.0
2021-01-11 12:45:00,182.41,182.61,182.39,182.61,2679.0,166.1581,166.3403,166.1399,166.3403,2679.0
2021-01-11 12:50:00,182.64,182.72,182.61,182.68,1653.0,166.3676,166.4405,166.3403,166.4041,1653.0
2021-01-11 12:55:00,182.72,182.73,182.61,182.67,960.0,166.4405,166.4496,166.3403,166.3949,960.0
2021-01-11 13:00:00,182.71,182.78,182.64,182.7,13734.0,166.4314,166.4951,166.3676,166.4223,13734.0
2021-01-11 13:05:00,182.69,183.32,182.69,183.27,4292.0,166.4132,166.987,166.4132,166.9415,4292.0
2021-01-11 13:10:00,183.25,183.27,183.06,183.1,4556.0,166.9233,166.9415,166.7502,166.7866,4556.0
2021-01-11 13:15:00,183.09,183.09,182.84,182.99,3664.0,166.7775,166.7775,166.5498,166.6864,3664.0
2021-01-11 13:20:00,183.03,183.03,182.93,183.02,10435.0,166.7229,166.7229,166.6318,166.7138,10435.0
2021-01-11 13:25:00,182.98,183.05,182.87,183.03,3023.0,166.6773,166.7411,166.5771,166.7229,3023.0
2021-01-11 13:30:00,183.09,183.45,183.05,183.4,5962.0,166.7775,167.1054,166.7411,167.0599,5962.0
2021-01-11 13:35:00,183.41,183.44,183.35,183.44,1773.0,167.069,167.0963,167.0144,167.0963,1773.0
2021-01-11 13:40:00,183.5,183.56,183.29,183.56,3734.0,167.151,167.2056,166.9597,167.2056,3734.0
2021-01-11 13:45:00,183.48,183.62,182.88,182.95,4978.0,167.1328,167.2603,166.5862,166.65,4978.0
2021-01-11 13:50:00,182.76,182.76,182.57,182.76,2734.0,166.4769,166.4769,166.3039,166.4769,2734.0
2021-01-11 13:55:00,182.74,182.97,182.72,182.97,2184.0,166.4587,166.6682,166.4405,166.6682,2184.0
2021-01-11 14:00:00,182.99,183.2,182.88,183.17,30697.0,166.6864,166.8777,166.5862,166.8504,30697.0
2021-01-11 14:05:00,183.2,183.38,183.2,183.24,10775.0,166.8777,167.0417,166.8777,166.9142,10775.0
2021-01-11 14:10:00,183.33,183.55,183.27,183.53,3015.0,166.9961,167.1965,166.9415,167.1783,3015.0
2021-01-11 14:15:00,183.53,183.59,183.47,183.47,7705.0,167.1783,167.233,167.1237,167.1237,7705.0
2021-01-11 14:20:00,183.53,183.75,183.33,183.46,8033.0,167.1783,167.3787,166.9961,167.1146,8033.0
2021-01-11 14:25:00,183.5,183.92,183.5,183.88,38147.0,167.151,167.5336,167.151,167.4971,38147.0
2021-01-11 14:30:00,183.86,183.86,183.68,183.7,39420.0,167.4789,167.4789,167.315,167.3332,39420.0
2021-01-11 14:35:00,183.78,184.2,183.78,184.0,32603.0,167.406,167.7886,167.406,167.6064,32603.0
2021-01-11 14:40:00,184.03,184.15,183.93,183.94,6431.0,167.6338,167.7431,167.5427,167.5518,6431.0
2021-01-11 14:45:00,183.91,184.14,183.78,184.0,11499.0,167.5245,167.734,167.406,167.6064,11499.0
2021-01-11 14:50:00,184.0,184.0,183.38,183.62,7071.0,167.6064,167.6064,167.0417,167.2603,7071.0
2021-01-11 14:55:00,183.79,184.04,183.71,183.93,5304.0,167.4152,167.6429,167.3423,167.5427,5304.0
2021-01-11 15:00:00,183.96,184.18,183.76,184.03,12094.0,167.57,167.7704,167.3878,167.6338,12094.0
2021-01-11 15:05:00,184.08,184.08,183.77,183.77,13270.0,167.6793,167.6793,167.3969,167.3969,13270.0
2021-01-11 15:10:00,183.76,183.8,183.69,183.74,2562.0,167.3878,167.4243,167.3241,167.3696,2562.0
2021-01-11 15:15:00,183.84,183.89,183.57,183.57,5062.0,167.4607,167.5062,167.2148,167.2148,5062.0
2021-01-11 15:20:00,183.56,183.76,183.52,183.66,6638.0,167.2056,167.3878,167.1692,167.2967,6638.0
2021-01-11 15:25:00,183.71,183.83,183.54,183.62,9108.0,167.3423,167.4516,167.1874,167.2603,9108.0
2021-01-11 15:30:00,183.61,183.85,183.53,183.53,7769.0,167.2512,167.4698,167.1783,167.1783,7769.0
2021-01-11 15:35:00,183.53,183.77,183.39,183.44,10837.0,167.1783,167.3969,167.0508,167.0963,10837.0
2021-01-11 15:40:00,183.44,183.53,183.23,183.3,7766.0,167.0963,167.1783,166.905,166.9688,7766.0
2021-01-11 15:45:00,183.34,183.75,183.34,183.62,14561.0,167.0052,167.3787,167.0052,167.2603,14561.0
2021-01-11 15:50:00,183.63,183.71,183.36,183.36,29666.0,167.2694,167.3423,167.0235,167.0235,29666.0
2021-01-11 15:55:00,183.27,183.55,183.14,183.42,68959.0,166.9415,167.1965,166.8231,167.0781,68959.0
2021-01-12 09:30:00,183.06,183.43,182.31,182.31,13906.0,166.7502,167.0872,166.067,166.067,13906.0
2021-01-12 09:35:00,182.31,182.83,182.18,182.74,1797.0,166.067,166.5407,165.9486,166.4587,1797.0
2021-01-12 09:40:00,182.94,183.34,182.54,183.06,3677.0,166.6409,167.0052,166.2765,166.7502,3677.0
2021-01-12 09:45:00,183.12,183.74,183.12,183.62,4329.0,166.8048,167.3696,166.8048,167.2603,4329.0
2021-01-12 09:50:00,183.81,184.17,183.63,184.1,2302.0,167.4334,167.7613,167.2694,167.6975,2302.0
2021-01-12 09:55:00,184.01,184.58,183.85,184.4,2270.0,167.6156,168.1348,167.4698,167.9708,2270.0
2021-01-12 10:00:00,184.68,184.9,184.45,184.83,6576.0,168.2259,168.4263,168.0164,168.3625,6576.0
2021-01-12 10:05:00,184.8,184.93,184.63,184.73,6288.0,168.3352,168.4536,168.1803,168.2714,6288.0
2021-01-12 10:10:00,184.69,184.7,184.22,184.38,7822.0,168.235,168.2441,167.8068,167.9526,7822.0
2021-01-12 10:15:00,184.36,184.78,184.32,184.72,5989.0,167.9344,168.317,167.8979,168.2623,5989.0
2021-01-12 10:20:00,184.66,184.78,184.48,184.58,8310.0,168.2076,168.317,168.0437,168.1348,8310.0
2021-01-12 10:25:00,184.5,184.52,184.17,184.17,8835.0,168.0619,168.0801,167.7613,167.7613,8835.0
2021-01-12 10:30:00,184.21,184.28,183.85,184.0,8976.0,167.7977,167.8615,167.4698,167.6064,8976.0
2021-01-12 10:35:00,184.02,184.21,183.92,184.11,7107.0,167.6247,167.7977,167.5336,167.7066,7107.0
2021-01-12 10:40:00,184.16,184.16,183.97,184.02,5267.0,167.7522,167.7522,167.5791,167.6247,5267.0
2021-01-12 10:45:00,183.95,184.09,183.86,184.03,4010.0,167.5609,167.6884,167.4789,167.6338,4010.0
2021-01-12 10:50:00,183.94,184.12,183.88,183.97,2900.0,167.5518,167.7158,167.4971,167.5791,2900.0
2021-01-12 10:55:00,183.93,184.02,183.48,183.48,17382.0,167.5427,167.6247,167.1328,167.1328,17382.0
2021-01-12 11:00:00,183.6,183.79,183.32,183.42,10059.0,167.2421,167.4152,166.987,167.0781,10059.0
2021-01-12 11:05:00,183.4,183.45,182.96,183.05,12471.0,167.0599,167.1054,166.6591,166.7411,12471.0
2021-01-12 11:10:00,183.08,183.6,183.0,183.52,36200.0,166.7684,167.2421,166.6955,167.1692,36200.0
2021-01-12 11:15:00,183.44,183.5,182.88,183.1,27927.0,167.0963,167.151,166.5862,166.7866,27927.0
2021-01-12 11:20:00,183.03,183.46,182.99,183.41,13694.0,166.7229,167.1146,166.6864,167.069,13694.0
2021-01-12 11:25:00,183.42,183.56,183.11,183.21,16014.0,167.0781,167.2056,166.7957,166.8868,16014.0
2021-01-12 11:30:00,183.19,183.6,183.09,183.53,7600.0,166.8686,167.2421,166.7775,167.1783,7600.0
2021-01-12 11:35:00,183.45,183.6,183.38,183.58,5990.0,167.1054,167.2421,167.0417,167.2239,5990.0
2021-01-12 11:40:00,183.6,183.6,183.45,183.47,2800.0,167.2421,167.2421,167.1054,167.1237,2800.0
2021-01-12 11:45:00,183.5,183.6,183.45,183.5,2303.0,167.151,167.2421,167.1054,167.151,2303.0
2021-01-12 11:50:00,183.45,183.46,183.05,183.36,11437.0,167.1054,167.1146,166.7411,167.0235,11437.0
2021-01-12 11:55:00,183.38,183.49,183.24,183.26,4037.0,167.0417,167.1419,166.9142,166.9324,4037.0
2021-01-12 12:00:00,183.26,183.65,183.17,183.58,28787.0,166.9324,167.2876,166.8504,167.2239,28787.0
2021-01-12 12:05:00,183.55,183.6,183.26,183.58,5685.0,167.1965,167.2421,166.9324,167.2239,5685.0
2021-01-12 12:10:00,183.58,183.75,183.41,183.47,4960.0,167.2239,167.3787,167.069,167.1237,4960.0
2021-01-12 12:15:00,183.55,183.9,183.33,183.76,26953.0,167.1965,167.5154,166.9961,167.3878,26953.0
2021-01-12 12:20:00,183.76,183.89,183.61,183.78,5438.0,167.3878,167.5062,167.2512,167.406,5438.0
2021-01-12 12:25:00,183.78,184.09,183.67,183.99,5215.0,167.406,167.6884,167.3058,167.5973,5215.0
2021-01-12 12:30:00,183.99,184.27,183.92,184.17,11769.0,167.5973,167.8524,167.5336,167.7613,11769.0
2021-01-12 12:35:00,184.09,184.29,184.01,184.26,6497.0,167.6884,167.8706,167.6156,167.8433,6497.0
2021-01-12 12:40:00,184.22,184.7,184.06,184.63,5712.0,167.8068,168.2441,167.6611,168.1803,5712.0
2021-01-12 12:45:00,184.71,184.98,184.71,184.87,5609.0,168.2532,168.4991,168.2532,168.3989,5609.0
2021-01-12 12:50:00,184.82,184.82,184.63,184.69,3772.0,168.3534,168.3534,168.1803,168.235,3772.0
2021-01-12 12:55:00,184.66,184.67,184.41,184.42,5515.0,168.2076,168.2168,167.9799,167.989,5515.0
2021-01-12 13:00:00,184.51,184.86,184.2,184.71,20103.0,168.071,168.3898,167.7886,168.2532,20103.0
2021-01-12 13:05:00,184.67,184.76,184.5,184.56,7289.0,168.2168,168.2987,168.0619,168.1166,7289.0
2021-01-12 13:10:00,184.65,184.71,184.52,184.67,5889.0,168.1985,168.2532,168.0801,168.2168,5889.0
2021-01-12 13:15:00,184.7,184.77,184.64,184.75,8555.0,168.2441,168.3078,168.1894,168.2896,8555.0
2021-01-12 13:20:00,184.68,184.73,184.25,184.33,7273.0,168.2259,168.2714,167.8342,167.907,7273.0
2021-01-12 13:25:00,184.35,184.53,184.01,184.53,10719.0,167.9253,168.0892,167.6156,168.0892,10719.0
2021-01-12 13:30:00,184.54,184.77,184.43,184.67,6942.0,168.0983,168.3078,167.9981,168.2168,6942.0
2021-01-12 13:35:00,184.64,184.85,184.53,184.79,5782.0,168.1894,168.3807,168.0892,168.3261,5782.0
2021-01-12 13:40:00,184.85,184.96,184.79,184.91,3597.0,168.3807,168.4809,168.3261,168.4354,3597.0
2021-01-12 13:45:00,184.9,184.9,184.51,184.53,2935.0,168.4263,168.4263,168.071,168.0892,2935.0
2021-01-12 13:50:00,184.53,184.61,184.41,184.6,6473.0,168.0892,168.1621,167.9799,168.153,6473.0
2021-01-12 13:55:00,184.57,184.57,184.36,184.52,5550.0,168.1257,168.1257,167.9344,168.0801,5550.0
2021-01-12 14:00:00,184.55,184.58,184.43,184.5,11012.0,168.1074,168.1348,167.9981,168.0619,11012.0
2021-01-12 14:05:00,184.51,184.58,184.44,184.44,7735.0,168.071,168.1348,168.0072,168.0072,7735.0
2021-01-12 14:10:00,184.51,184.57,184.41,184.41,4826.0,168.071,168.1257,167.9799,167.9799,4826.0
2021-01-12 14:15:00,184.41,184.5,184.32,184.33,5987.0,167.9799,168.0619,167.8979,167.907,5987.0
2021-01-12 14:20:00,184.37,184.53,184.27,184.53,3690.0,167.9435,168.0892,167.8524,168.0892,3690.0
2021-01-12 14:25:00,184.55,184.95,184.49,184.85,4355.0,168.1074,168.4718,168.0528,168.3807,4355.0
2021-01-12 14:30:00,184.97,184.98,184.64,184.65,3463.0,168.49,168.4991,168.1894,168.1985,3463.0
2021-01-12 14:35:00,184.74,184.75,184.58,184.74,4535.0,168.2805,168.2896,168.1348,168.2805,4535.0
2021-01-12 14:40:00,184.78,184.89,184.6,184.64,2891.0,168.317,168.4172,168.153,168.1894,2891.0
2021-01-12 14:45:00,184.59,184.77,184.53,184.71,7161.0,168.1439,168.3078,168.0892,168.2532,7161.0
2021-01-12 14:50:00,184.71,184.89,184.69,184.84,4950.0,168.2532,168.4172,168.235,168.3716,4950.0
2021-01-12 14:55:00,184.95,185.09,184.84,185.0,4579.0,168.4718,168.5993,168.3716,168.5174,4579.0
2021-01-12 15:00:00,185.06,185.21,185.0,185.17,6819.0,168.572,168.7086,168.5174,168.6722,6819.0
2021-01-12 15:05:00,185.22,185.22,184.97,185.12,7772.0,168.7177,168.7177,168.49,168.6267,7772.0
2021-01-12 15:10:00,185.04,185.06,184.79,184.8,6506.0,168.5538,168.572,168.3261,168.3352,6506.0
2021-01-12 15:15:00,184.8,184.91,184.71,184.91,20969.0,168.3352,168.4354,168.2532,168.4354,20969.0
2021-01-12 15:20:00,184.88,185.16,184.86,185.05,15070.0,168.408,168.6631,168.3898,168.5629,15070.0
2021-01-12 15:25:00,185.02,185.03,184.84,184.85,6947.0,168.5356,168.5447,168.3716,168.3807,6947.0
2021-01-12 15:30:00,184.81,184.98,184.81,184.9,11196.0,168.3443,168.4991,168.3443,168.4263,11196.0
2021-01-12 15:35:00,184.88,185.38,184.81,185.34,19664.0,168.408,168.8635,168.3443,168.8271,19664.0
2021-01-12 15:40:00,185.32,185.36,185.03,185.06,17130.0,168.8088,168.8453,168.5447,168.572,17130.0
2021-01-12 15:45:00,185.07,185.38,185.02,185.38,8444.0,168.5811,168.8635,168.5356,168.8635,8444.0
2021-01-12 15:50:00,185.47,185.62,185.3,185.45,19609.0,168.9455,169.0821,168.7906,168.9273,19609.0
2021-01-12 15:55:00,185.41,185.51,184.94,185.01,79367.0,168.8908,168.9819,168.4627,168.5265,79367.0
2021-01-13 09:30:00,184.76,185.28,184.64,185.1,10401.0,168.2987,168.7724,168.1894,168.6084,10401.0
2021-01-13 09:35:00,185.06,185.47,184.85,185.47,6314.0,168.572,168.9455,168.3807,168.9455,6314.0
2021-01-13 09:40:00,185.72,185.75,185.38,185.4,2292.0,169.1732,169.2005,168.8635,168.8817,2292.0
2021-01-13 09:45:00,185.17,185.69,185.1,185.6,20425.0,168.6722,169.1459,168.6084,169.0639,20425.0
2021-01-13 09:50:00,185.44,185.59,185.13,185.42,29590.0,168.9181,169.0548,168.6358,168.8999,29590.0
2021-01-13 09:55:00,185.57,186.05,185.37,185.97,6235.0,169.0366,169.4738,168.8544,169.4009,6235.0
2021-01-13 10:00:00,186.06,186.08,185.67,185.75,10974.0,169.4829,169.5011,169.1277,169.2005,10974.0
2021-01-13 10:05:00,185.68,185.91,185.53,185.91,7560.0,169.1368,169.3463,169.0001,169.3463,7560.0
2021-01-13 10:10:00,185.69,185.99,185.57,185.88,8800.0,169.1459,169.4191,169.0366,169.3189,8800.0
2021-01-13 10:15:00,185.86,186.36,185.82,186.29,6735.0,169.3007,169.7562,169.2643,169.6924,6735.0
2021-01-13 10:20:00,186.09,186.52,185.97,186.4,3060.0,169.5102,169.9019,169.4009,169.7926,3060.0
2021-01-13 10:25:00,186.39,186.39,186.09,186.16,4756.0,169.7835,169.7835,169.5102,169.574,4756.0
2021-01-13 10:30:00,186.1,186.21,186.08,186.08,2040.0,169.5193,169.6195,169.5011,169.5011,2040.0
2021-01-13 10:35:00,186.21,186.43,186.03,186.03,1584.0,169.6195,169.8199,169.4556,169.4556,1584.0
2021-01-13 10:40:00,186.01,186.32,185.91,186.26,22490.0,169.4374,169.7197,169.3463,169.6651,22490.0
2021-01-13 10:45:00,186.17,186.18,185.99,186.03,6839.0,169.5831,169.5922,169.4191,169.4556,6839.0
2021-01-13 10:50:00,185.99,186.2,185.9,185.98,8338.0,169.4191,169.6104,169.3372,169.41,8338.0
2021-01-13 10:55:00,186.04,186.1,185.93,186.01,4851.0,169.4647,169.5193,169.3645,169.4374,4851.0
2021-01-13 11:00:00,186.0,186.06,185.79,185.8,13985.0,169.4283,169.4829,169.237,169.2461,13985.0
2021-01-13 11:05:00,185.83,185.83,185.68,185.8,7552.0,169.2734,169.2734,169.1368,169.2461,7552.0
2021-01-13 11:10:00,185.8,186.09,185.76,186.05,23975.0,169.2461,169.5102,169.2096,169.4738,23975.0
2021-01-13 11:15:00,186.1,186.39,186.05,186.22,5775.0,169.5193,169.7835,169.4738,169.6287,5775.0
2021-01-13 11:20:00,186.07,186.12,185.95,185.98,6914.0,169.492,169.5376,169.3827,169.41,6914.0
2021-01-13 11:25:00,185.94,185.98,185.72,185.93,7102.0,169.3736,169.41,169.1732,169.3645,7102.0
2021-01-13 11:30:00,185.83,185.96,185.73,185.96,9151.0,169.2734,169.3918,169.1823,169.3918,9151.0
2021-01-13 11:35:00,185.96,186.11,185.76,186.1,7631.0,169.3918,169.5285,169.2096,169.5193,7631.0
2021-01-13 11:40:00,186.09,186.17,185.7,185.88,7663.0,169.5102,169.5831,169.155,169.3189,7663.0
2021-01-13 11:45:00,185.88,185.88,185.73,185.78,5778.0,169.3189,169.3189,169.1823,169.2279,5778.0
2021-01-13 11:50:00,185.71,186.1,185.71,185.95,7515.0,169.1641,169.5193,169.1641,169.3827,7515.0
2021-01-13 11:55:00,185.98,185.98,185.7,185.81,6089.0,169.41,169.41,169.155,169.2552,6089.0
2021-01-13 12:00:00,185.77,185.87,185.65,185.67,12290.0,169.2187,169.3098,169.1094,169.1277,12290.0
2021-01-13 12:05:00,185.67,185.92,185.63,185.84,8940.0,169.1277,169.3554,169.0912,169.2825,8940.0
2021-01-13 12:10:00,185.84,185.98,185.73,185.86,11174.0,169.2825,169.41,169.1823,169.3007,11174.0
2021-01-13 12:15:00,185.87,185.95,185.71,185.75,6635.0,169.3098,169.3827,169.1641,169.2005,6635.0
2021-01-13 12:20:00,185.75,185.96,185.74,185.89,5873.0,169.2005,169.3918,169.1914,169.3281,5873.0
2021-01-13 12:25:00,185.89,186.71,185.86,186.64,23428.0,169.3281,170.075,169.3007,170.0112,23428.0
2021-01-13 12:30:00,186.64,186.68,186.15,186.28,8546.0,170.0112,170.0477,169.5649,169.6833,8546.0
2021-01-13 12:35:00,186.28,186.44,186.23,186.32,1182.0,169.6833,169.8291,169.6378,169.7197,1182.0
2021-01-13 12:40:00,186.3,186.38,186.12,186.19,3630.0,169.7015,169.7744,169.5376,169.6013,3630.0
2021-01-13 12:45:00,186.38,186.38,186.23,186.38,2277.0,169.7744,169.7744,169.6378,169.7744,2277.0
2021-01-13 12:50:00,186.4,186.55,186.33,186.55,2395.0,169.7926,169.9293,169.7289,169.9293,2395.0
2021-01-13 12:55:00,186.41,186.56,186.19,186.29,3071.0,169.8017,169.9384,169.6013,169.6924,3071.0
2021-01-13 13:00:00,186.25,186.29,186.05,186.25,2924.0,169.656,169.6924,169.4738,169.656,2924.0
2021-01-13 13:05:00,186.18,186.27,186.17,186.27,1665.0,169.5922,169.6742,169.5831,169.6742,1665.0
2021-01-13 13:10:00,186.47,186.48,186.25,186.34,1935.0,169.8564,169.8655,169.656,169.738,1935.0
2021-01-13 13:15:00,186.3,186.33,186.21,186.32,2119.0,169.7015,169.7289,169.6195,169.7197,2119.0
2021-01-13 13:20:00,186.25,186.45,186.22,186.45,3540.0,169.656,169.8382,169.6287,169.8382,3540.0
2021-01-13 13:25:00,186.4,186.5,186.38,186.49,4512.0,169.7926,169.8837,169.7744,169.8746,4512.0
2021-01-13 13:30:00,186.49,186.55,186.42,186.49,4334.0,169.8746,169.9293,169.8108,169.8746,4334.0
2021-01-13 13:35:00,186.49,186.59,186.38,186.41,2906.0,169.8746,169.9657,169.7744,169.8017,2906.0
2021-01-13 13:40:00,186.34,186.55,186.34,186.55,4073.0,169.738,169.9293,169.738,169.9293,4073.0
2021-01-13 13:45:00,186.63,186.66,186.46,186.47,2107.0,170.0021,170.0295,169.8473,169.8564,2107.0
2021-01-13 13:50:00,186.46,186.46,186.27,186.28,5430.0,169.8473,169.8473,169.6742,169.6833,5430.0
2021-01-13 13:55:00,186.32,186.5,186.32,186.49,2822.0,169.7197,169.8837,169.7197,169.8746,2822.0
2021-01-13 14:00:00,186.42,186.69,186.34,186.5,6565.0,169.8108,170.0568,169.738,169.8837,6565.0
2021-01-13 14:05:00,186.44,186.63,186.44,186.63,1513.0,169.8291,170.0021,169.8291,170.0021,1513.0
2021-01-13 14:10:00,186.64,186.83,186.58,186.69,4500.0,170.0112,170.1843,169.9566,170.0568,4500.0
2021-01-13 14:15:00,186.74,186.8,186.47,186.48,37224.0,170.1023,170.157,169.8564,169.8655,37224.0
2021-01-13 14:20:00,186.47,186.97,186.36,186.95,11631.0,169.8564,170.3118,169.7562,170.2936,11631.0
2021-01-13 14:25:00,187.02,187.07,186.74,186.75,1730.0,170.3574,170.4029,170.1023,170.1114,1730.0
2021-01-13 14:30:00,186.73,186.93,186.64,186.93,3265.0,170.0932,170.2754,170.0112,170.2754,3265.0
2021-01-13 14:35:00,186.88,186.88,186.68,186.76,8712.0,170.2299,170.2299,170.0477,170.1205,8712.0
2021-01-13 14:40:00,186.71,186.85,186.66,186.75,3961.0,170.075,170.2025,170.0295,170.1114,3961.0
2021-01-13 14:45:00,186.73,186.79,186.69,186.74,3807.0,170.0932,170.1479,170.0568,170.1023,3807.0
2021-01-13 14:50:00,186.83,186.97,186.71,186.77,3670.0,170.1843,170.3118,170.075,170.1297,3670.0
2021-01-13 14:55:00,186.74,186.85,186.65,186.82,4405.0,170.1023,170.2025,170.0203,170.1752,4405.0
2021-01-13 15:00:00,186.8,186.81,186.7,186.72,11078.0,170.157,170.1661,170.0659,170.0841,11078.0
2021-01-13 15:05:00,186.74,186.92,186.67,186.82,8939.0,170.1023,170.2663,170.0386,170.1752,8939.0
2021-01-13 15:10:00,186.79,186.85,186.7,186.84,3986.0,170.1479,170.2025,170.0659,170.1934,3986.0
2021-01-13 15:15:00,186.81,186.84,186.7,186.81,5195.0,170.1661,170.1934,170.0659,170.1661,5195.0
2021-01-13 15:20:00,186.84,186.96,186.81,186.88,15786.0,170.1934,170.3027,170.1661,170.2299,15786.0
2021-01-13 15:25:00,186.84,186.95,186.73,186.95,26257.0,170.1934,170.2936,170.0932,170.2936,26257.0
2021-01-13 15:30:00,186.87,187.08,186.78,186.96,37472.0,170.2207,170.412,170.1388,170.3027,37472.0
2021-01-13 15:35:00,186.92,186.93,186.66,186.8,8757.0,170.2663,170.2754,170.0295,170.157,8757.0
2021-01-13 15:40:00,186.76,186.85,186.71,186.78,7117.0,170.1205,170.2025,170.075,170.1388,7117.0
2021-01-13 15:45:00,186.77,186.9,186.7,186.9,16728.0,170.1297,170.2481,170.0659,170.2481,16728.0
2021-01-13 15:50:00,186.91,186.97,186.78,186.91,12680.0,170.2572,170.3118,170.1388,170.2572,12680.0
2021-01-13 15:55:00,186.95,187.15,186.73,186.73,97257.0,170.2936,170.4758,170.0932,170.0932,97257.0
2021-01-14 09:30:00,188.5,189.67,188.5,188.62,43361.0,171.7055,172.7713,171.7055,171.8148,43361.0
2021-01-14 09:35:00,188.91,190.0,188.62,189.86,43424.0,172.079,173.0719,171.8148,172.9443,43424.0
2021-01-14 09:40:00,189.92,190.67,189.76,190.67,8194.0,172.999,173.6822,172.8533,173.6822,8194.0
2021-01-14 09:45:00,190.4,190.58,190.09,190.22,10662.0,173.4362,173.6002,173.1539,173.2723,10662.0
2021-01-14 09:50:00,189.98,190.29,189.67,189.89,7253.0,173.0537,173.336,172.7713,172.9717,7253.0
2021-01-14 09:55:00,189.85,190.12,189.34,189.37,2846.0,172.9352,173.1812,172.4707,172.498,2846.0
2021-01-14 10:00:00,189.35,189.55,189.17,189.31,3185.0,172.4798,172.662,172.3158,172.4433,3185.0
2021-01-14 10:05:00,189.39,189.99,189.31,189.93,30553.0,172.5162,173.0628,172.4433,173.0081,30553.0
2021-01-14 10:10:00,190.0,190.24,189.87,190.07,13018.0,173.0719,173.2905,172.9535,173.1356,13018.0
2021-01-14 10:15:00,190.03,190.25,189.81,190.14,22726.0,173.0992,173.2996,172.8988,173.1994,22726.0
2021-01-14 10:20:00,190.14,190.39,189.94,190.39,21352.0,173.1994,173.4271,173.0172,173.4271,21352.0
2021-01-14 10:25:00,190.4,190.71,190.25,190.5,14462.0,173.4362,173.7186,173.2996,173.5273,14462.0
2021-01-14 10:30:00,190.45,190.65,190.39,190.5,11777.0,173.4818,173.664,173.4271,173.5273,11777.0
2021-01-14 10:35:00,190.61,190.7,190.22,190.45,9669.0,173.6275,173.7095,173.2723,173.4818,9669.0
2021-01-14 10:40:00,190.42,190.68,190.36,190.61,22115.0,173.4545,173.6913,173.3998,173.6275,22115.0
2021-01-14 10:45:00,190.55,190.61,190.0,190.25,15978.0,173.5729,173.6275,173.0719,173.2996,15978.0
2021-01-14 10:50:00,190.13,190.31,190.03,190.11,10893.0,173.1903,173.3543,173.0992,173.1721,10893.0
2021-01-14 10:55:00,190.04,190.2,189.97,190.0,12808.0,173.1083,173.2541,173.0445,173.0719,12808.0
2021-01-14 11:00:00,190.0,190.17,189.96,190.17,16539.0,173.0719,173.2267,173.0354,173.2267,16539.0
2021-01-14 11:05:00,190.14,190.21,189.94,190.04,35931.0,173.1994,173.2632,173.0172,173.1083,35931.0
2021-01-14 11:10:00,190.04,190.32,190.03,190.2,33361.0,173.1083,173.3634,173.0992,173.2541,33361.0
2021-01-14 11:15:00,190.22,190.43,190.16,190.41,28192.0,173.2723,173.4636,173.2176,173.4453,28192.0
2021-01-14 11:20:00,190.47,190.63,190.3,190.35,13058.0,173.5,173.6457,173.3451,173.3907,13058.0
2021-01-14 11:25:00,190.08,190.33,189.97,190.05,15654.0,173.1447,173.3725,173.0445,173.1174,15654.0
2021-01-14 11:30:00,190.05,190.1,189.99,190.05,14093.0,173.1174,173.163,173.0628,173.1174,14093.0
2021-01-14 11:35:00,190.0,190.11,189.98,190.1,18328.0,173.0719,173.1721,173.0537,173.163,18328.0
2021-01-14 11:40:00,190.1,190.24,190.09,190.24,8728.0,173.163,173.2905,173.1539,173.2905,8728.0
2021-01-14 11:45:00,190.27,190.3,190.09,190.16,9667.0,173.3178,173.3451,173.1539,173.2176,9667.0
2021-01-14 11:50:00,190.17,190.25,190.06,190.25,16637.0,173.2267,173.2996,173.1265,173.2996,16637.0
2021-01-14 11:55:00,190.25,190.34,190.03,190.1,6694.0,173.2996,173.3816,173.0992,173.163,6694.0
2021-01-14 12:00:00,190.1,190.25,189.97,190.19,9475.0,173.163,173.2996,173.0445,173.2449,9475.0
2021-01-14 12:05:00,190.18,190.26,190.07,190.14,18193.0,173.2358,173.3087,173.1356,173.1994,18193.0
2021-01-14 12:10:00,190.1,190.19,189.99,190.17,11567.0,173.163,173.2449,173.0628,173.2267,11567.0
2021-01-14 12:15:00,190.16,190.16,190.0,190.12,3138.0,173.2176,173.2176,173.0719,173.1812,3138.0
2021-01-14 12:20:00,190.12,190.21,189.99,189.99,17494.0,173.1812,173.2632,173.0628,173.0628,17494.0
2021-01-14 12:25:00,190.09,190.15,190.04,190.15,4021.0,173.1539,173.2085,173.1083,173.2085,4021.0
2021-01-14 12:30:00,190.15,190.43,190.14,190.43,6184.0,173.2085,173.4636,173.1994,173.4636,6184.0
2021-01-14 12:35:00,190.43,190.53,190.41,190.41,5303.0,173.4636,173.5547,173.4453,173.4453,5303.0
2021-01-14 12:40:00,190.49,190.49,190.25,190.29,4756.0,173.5182,173.5182,173.2996,173.336,4756.0
2021-01-14 12:45:00,190.18,190.35,190.18,190.19,3622.0,173.2358,173.3907,173.2358,173.2449,3622.0
2021-01-14 12:50:00,190.19,190.4,190.19,190.23,8792.0,173.2449,173.4362,173.2449,173.2814,8792.0
2021-01-14 12:55:00,190.3,190.35,190.19,190.2,3554.0,173.3451,173.3907,173.2449,173.2541,3554.0
2021-01-14 13:00:00,190.27,190.34,190.1,190.21,7815.0,173.3178,173.3816,173.163,173.2632,7815.0
2021-01-14 13:05:00,190.27,190.32,190.1,190.13,7757.0,173.3178,173.3634,173.163,173.1903,7757.0
2021-01-14 13:10:00,190.07,190.13,189.99,189.99,12685.0,173.1356,173.1903,173.0628,173.0628,12685.0
2021-01-14 13:15:00,189.99,190.23,189.98,190.21,6105.0,173.0628,173.2814,173.0537,173.2632,6105.0
2021-01-14 13:20:00,190.28,190.63,190.27,190.49,4622.0,173.3269,173.6457,173.3178,173.5182,4622.0
2021-01-14 13:25:00,190.46,190.5,190.32,190.45,10080.0,173.4909,173.5273,173.3634,173.4818,10080.0
2021-01-14 13:30:00,190.45,191.12,190.45,191.12,11854.0,173.4818,174.0921,173.4818,174.0921,11854.0
2021-01-14 13:35:00,191.02,191.22,190.98,191.18,5736.0,174.001,174.1832,173.9646,174.1467,5736.0
2021-01-14 13:40:00,191.16,191.19,191.06,191.18,3938.0,174.1285,174.1558,174.0374,174.1467,3938.0
2021-01-14 13:45:00,191.17,191.21,191.01,191.14,5386.0,174.1376,174.1741,173.9919,174.1103,5386.0
2021-01-14 13:50:00,191.09,191.21,191.03,191.2,4977.0,174.0648,174.1741,174.0101,174.165,4977.0
2021-01-14 13:55:00,191.14,191.14,190.95,191.0,4893.0,174.1103,174.1103,173.9372,173.9828,4893.0
2021-01-14 14:00:00,190.92,191.11,190.92,191.11,4217.0,173.9099,174.083,173.9099,174.083,4217.0
2021-01-14 14:05:00,191.11,191.35,191.09,191.33,4449.0,174.083,174.3016,174.0648,174.2834,4449.0
2021-01-14 14:10:00,191.27,191.81,191.27,191.81,14076.0,174.2287,174.7206,174.2287,174.7206,14076.0
2021-01-14 14:15:00,191.76,191.95,191.71,191.79,3601.0,174.6751,174.8481,174.6295,174.7024,3601.0
2021-01-14 14:20:00,191.69,191.9,191.59,191.9,6101.0,174.6113,174.8026,174.5202,174.8026,6101.0
2021-01-14 14:25:00,191.85,192.03,191.83,192.03,7184.0,174.757,174.921,174.7388,174.921,7184.0
2021-01-14 14:30:00,192.04,192.25,191.99,192.25,5551.0,174.9301,175.1214,174.8846,175.1214,5551.0
2021-01-14 14:35:00,192.28,192.29,192.07,192.11,5508.0,175.1487,175.1578,174.9574,174.9939,5508.0
2021-01-14 14:40:00,192.11,192.11,191.94,192.06,16130.0,174.9939,174.9939,174.839,174.9483,16130.0
2021-01-14 14:45:00,192.02,192.1,191.7,191.74,11835.0,174.9119,174.9848,174.6204,174.6568,11835.0
2021-01-14 14:50:00,191.74,191.82,191.65,191.66,12516.0,174.6568,174.7297,174.5749,174.584,12516.0
2021-01-14 14:55:00,191.7,191.74,191.55,191.63,7442.0,174.6204,174.6568,174.4838,174.5566,7442.0
2021-01-14 15:00:00,191.63,191.8,191.62,191.68,9400.0,174.5566,174.7115,174.5475,174.6022,9400.0
2021-01-14 15:05:00,191.73,191.77,191.38,191.39,12590.0,174.6477,174.6842,174.3289,174.338,12590.0
2021-01-14 15:10:00,191.38,191.43,191.05,191.2,10315.0,174.3289,174.3745,174.0283,174.165,10315.0
2021-01-14 15:15:00,191.24,191.25,190.97,191.01,10770.0,174.2014,174.2105,173.9555,173.9919,10770.0
2021-01-14 15:20:00,190.97,191.4,190.89,191.24,22896.0,173.9555,174.3471,173.8826,174.2014,22896.0
2021-01-14 15:25:00,191.25,191.25,190.86,190.89,8340.0,174.2105,174.2105,173.8553,173.8826,8340.0
2021-01-14 15:30:00,190.92,191.12,190.49,190.6,18328.0,173.9099,174.0921,173.5182,173.6184,18328.0
2021-01-14 15:35:00,190.6,190.6,190.4,190.56,17163.0,173.6184,173.6184,173.4362,173.582,17163.0
2021-01-14 15:40:00,190.56,190.6,190.33,190.41,24848.0,173.582,173.6184,173.3725,173.4453,24848.0
2021-01-14 15:45:00,190.42,190.63,190.4,190.59,33222.0,173.4545,173.6457,173.4362,173.6093,33222.0
2021-01-14 15:50:00,190.6,190.6,190.04,190.11,40647.0,173.6184,173.6184,173.1083,173.1721,40647.0
2021-01-14 15:55:00,190.14,190.99,190.14,190.77,142436.0,173.1994,173.9737,173.1994,173.7733,142436.0
2021-01-15 09:30:00,190.75,190.75,189.86,190.03,99187.0,173.7551,173.7551,172.9443,173.0992,99187.0
2021-01-15 09:35:00,190.27,190.27,189.31,190.18,6148.0,173.3178,173.3178,172.4433,173.2358,6148.0
2021-01-15 09:40:00,190.13,190.4,189.8,190.28,8284.0,173.1903,173.4362,172.8897,173.3269,8284.0
2021-01-15 09:45:00,190.27,190.65,189.98,190.3,4729.0,173.3178,173.664,173.0537,173.3451,4729.0
2021-01-15 09:50:00,190.41,190.54,190.1,190.27,5050.0,173.4453,173.5638,173.163,173.3178,5050.0
2021-01-15 09:55:00,190.13,191.16,190.12,190.98,10869.0,173.1903,174.1285,173.1812,173.9646,10869.0
2021-01-15 10:00:00,190.97,191.19,190.49,190.81,10358.0,173.9555,174.1558,173.5182,173.8097,10358.0
2021-01-15 10:05:00,190.78,190.78,190.07,190.24,6140.0,173.7824,173.7824,173.1356,173.2905,6140.0
2021-01-15 10:10:00,190.17,190.24,189.89,190.0,6550.0,173.2267,173.2905,172.9717,173.0719,6550.0
2021-01-15 10:15:00,189.8,189.85,189.25,189.76,13212.0,172.8897,172.9352,172.3887,172.8533,13212.0
2021-01-15 10:20:00,189.68,189.75,188.97,189.01,6957.0,172.7804,172.8441,172.1336,172.1701,6957.0
2021-01-15 10:25:00,189.04,189.7,188.89,189.7,5838.0,172.1974,172.7986,172.0608,172.7986,5838.0
2021-01-15 10:30:00,189.56,190.33,189.48,190.2,9034.0,172.6711,173.3725,172.5982,173.2541,9034.0
2021-01-15 10:35:00,190.04,190.3,189.93,190.28,9578.0,173.1083,173.3451,173.0081,173.3269,9578.0
2021-01-15 10:40:00,190.21,190.83,190.21,190.83,3869.0,173.2632,173.8279,173.2632,173.8279,3869.0
2021-01-15 10:45:00,190.84,191.56,190.84,191.49,20986.0,173.837,174.4929,173.837,174.4291,20986.0
2021-01-15 10:50:00,191.5,192.37,191.45,192.2,14622.0,174.4382,175.2307,174.3927,175.0759,14622.0
2021-01-15 10:55:00,192.2,192.54,192.08,192.08,10148.0,175.0759,175.3856,174.9666,174.9666,10148.0
2021-01-15 11:00:00,192.0,192.62,191.99,192.62,20452.0,174.8937,175.4584,174.8846,175.4584,20452.0
2021-01-15 11:05:00,192.61,192.61,192.02,192.23,4950.0,175.4493,175.4493,174.9119,175.1032,4950.0
2021-01-15 11:10:00,192.15,192.28,191.94,192.06,14727.0,175.0303,175.1487,174.839,174.9483,14727.0
2021-01-15 11:15:00,192.05,192.16,191.87,192.14,41228.0,174.9392,175.0394,174.7753,175.0212,41228.0
2021-01-15 11:20:00,192.05,192.26,191.97,192.06,23794.0,174.9392,175.1305,174.8664,174.9483,23794.0
2021-01-15 11:25:00,192.05,192.24,192.01,192.14,4209.0,174.9392,175.1123,174.9028,175.0212,4209.0
2021-01-15 11:30:00,192.08,192.33,192.0,192.17,24650.0,174.9666,175.1943,174.8937,175.0485,24650.0
2021-01-15 11:35:00,192.17,192.23,192.0,192.01,18180.0,175.0485,175.1032,174.8937,174.9028,18180.0
2021-01-15 11:40:00,192.05,192.23,192.0,192.14,8366.0,174.9392,175.1032,174.8937,175.0212,8366.0
2021-01-15 11:45:00,192.03,192.09,191.75,191.85,28018.0,174.921,174.9757,174.666,174.757,28018.0
2021-01-15 11:50:00,191.79,191.89,191.63,191.72,13246.0,174.7024,174.7935,174.5566,174.6386,13246.0
2021-01-15 11:55:00,191.75,191.77,191.56,191.7,13990.0,174.666,174.6842,174.4929,174.6204,13990.0
2021-01-15 12:00:00,191.66,191.72,191.43,191.6,13554.0,174.584,174.6386,174.3745,174.5293,13554.0
2021-01-15 12:05:00,191.61,191.62,190.96,190.96,13155.0,174.5384,174.5475,173.9463,173.9463,13155.0
2021-01-15 12:10:00,190.81,190.82,190.24,190.28,5027.0,173.8097,173.8188,173.2905,173.3269,5027.0
2021-01-15 12:15:00,190.27,190.47,190.23,190.46,4563.0,173.3178,173.5,173.2814,173.4909,4563.0
2021-01-15 12:20:00,190.39,190.42,189.94,190.1,14853.0,173.4271,173.4545,173.0172,173.163,14853.0
2021-01-15 12:25:00,190.12,190.18,189.97,189.97,5506.0,173.1812,173.2358,173.0445,173.0445,5506.0
2021-01-15 12:30:00,190.03,190.31,190.03,190.06,4083.0,173.0992,173.3543,173.0992,173.1265,4083.0
2021-01-15 12:35:00,189.97,190.18,189.85,190.15,2927.0,173.0445,173.2358,172.9352,173.2085,2927.0
2021-01-15 12:40:00,190.15,190.39,190.15,190.2,3707.0,173.2085,173.4271,173.2085,173.2541,3707.0
2021-01-15 12:45:00,190.17,190.2,189.99,190.2,3195.0,173.2267,173.2541,173.0628,173.2541,3195.0
2021-01-15 12:50:00,190.14,190.51,190.07,190.36,4532.0,173.1994,173.5364,173.1356,173.3998,4532.0
2021-01-15 12:55:00,190.3,190.4,190.22,190.4,2162.0,173.3451,173.4362,173.2723,173.4362,2162.0
2021-01-15 13:00:00,190.31,190.36,189.76,189.76,3274.0,173.3543,173.3998,172.8533,172.8533,3274.0
2021-01-15 13:05:00,189.75,189.92,189.74,189.87,3570.0,172.8441,172.999,172.835,172.9535,3570.0
2021-01-15 13:10:00,189.88,189.93,189.75,189.81,6484.0,172.9626,173.0081,172.8441,172.8988,6484.0
2021-01-15 13:15:00,189.86,190.03,189.86,189.93,5097.0,172.9443,173.0992,172.9443,173.0081,5097.0
2021-01-15 13:20:00,189.97,190.05,189.8,189.82,2566.0,173.0445,173.1174,172.8897,172.9079,2566.0
2021-01-15 13:25:00,189.84,189.94,189.78,189.81,3241.0,172.9261,173.0172,172.8715,172.8988,3241.0
2021-01-15 13:30:00,189.76,190.06,189.76,190.06,3008.0,172.8533,173.1265,172.8533,173.1265,3008.0
2021-01-15 13:35:00,190.05,190.05,189.64,189.64,3832.0,173.1174,173.1174,172.7439,172.7439,3832.0
2021-01-15 13:40:00,189.38,189.66,189.36,189.36,6819.0,172.5071,172.7622,172.4889,172.4889,6819.0
2021-01-15 13:45:00,189.37,189.46,189.24,189.29,7122.0,172.498,172.58,172.3796,172.4251,7122.0
2021-01-15 13:50:00,189.18,189.28,189.04,189.04,5110.0,172.3249,172.416,172.1974,172.1974,5110.0
2021-01-15 13:55:00,189.0,189.12,188.86,189.05,15162.0,172.161,172.2703,172.0334,172.2065,15162.0
2021-01-15 14:00:00,189.0,189.01,188.8,188.86,2989.0,172.161,172.1701,171.9788,172.0334,2989.0
2021-01-15 14:05:00,188.72,188.96,188.67,188.87,12178.0,171.9059,172.1245,171.8604,172.0426,12178.0
2021-01-15 14:10:00,188.83,188.87,188.66,188.67,4453.0,172.0061,172.0426,171.8513,171.8604,4453.0
2021-01-15 14:15:00,188.7,188.86,188.69,188.81,4868.0,171.8877,172.0334,171.8786,171.9879,4868.0
2021-01-15 14:20:00,188.81,188.91,188.75,188.91,4436.0,171.9879,172.079,171.9332,172.079,4436.0
2021-01-15 14:25:00,188.88,188.94,188.73,188.86,6932.0,172.0517,172.1063,171.915,172.0334,6932.0
2021-01-15 14:30:00,188.91,189.0,188.87,188.97,4589.0,172.079,172.161,172.0426,172.1336,4589.0
2021-01-15 14:35:00,189.02,189.21,188.99,189.09,11712.0,172.1792,172.3523,172.1519,172.243,11712.0
2021-01-15 14:40:00,189.02,189.12,188.9,189.09,8228.0,172.1792,172.2703,172.0699,172.243,8228.0
2021-01-15 14:45:00,189.12,189.28,189.05,189.19,6412.0,172.2703,172.416,172.2065,172.334,6412.0
2021-01-15 14:50:00,189.17,189.45,189.17,189.41,6983.0,172.3158,172.5709,172.3158,172.5344,6983.0
2021-01-15 14:55:00,189.22,189.37,189.15,189.25,7110.0,172.3614,172.498,172.2976,172.3887,7110.0
2021-01-15 15:00:00,189.25,189.47,189.25,189.47,15404.0,172.3887,172.5891,172.3887,172.5891,15404.0
2021-01-15 15:05:00,189.47,189.78,189.42,189.78,28913.0,172.5891,172.8715,172.5435,172.8715,28913.0
2021-01-15 15:10:00,189.79,190.12,189.78,190.0,37048.0,172.8806,173.1812,172.8715,173.0719,37048.0
2021-01-15 15:15:00,190.0,190.05,189.81,189.81,18071.0,173.0719,173.1174,172.8988,172.8988,18071.0
2021-01-15 15:20:00,189.78,189.79,189.11,189.21,9544.0,172.8715,172.8806,172.2612,172.3523,9544.0
2021-01-15 15:25:00,189.16,189.56,189.16,189.16,11804.0,172.3067,172.6711,172.3067,172.3067,11804.0
2021-01-15 15:30:00,189.12,189.19,188.76,188.77,11009.0,172.2703,172.334,171.9424,171.9515,11009.0
2021-01-15 15:35:00,188.81,188.97,188.76,188.77,11847.0,171.9879,172.1336,171.9424,171.9515,11847.0
2021-01-15 15:40:00,188.79,189.0,188.51,188.56,10943.0,171.9697,172.161,171.7146,171.7602,10943.0
2021-01-15 15:45:00,188.55,189.23,188.53,188.95,24489.0,171.7511,172.3705,171.7328,172.1154,24489.0
2021-01-15 15:50:00,188.98,188.98,188.64,188.77,27640.0,172.1428,172.1428,171.833,171.9515,27640.0
2021-01-15 15:55:00,188.65,188.71,188.35,188.58,63850.0,171.8422,171.8968,171.5689,171.7784,63850.0
2021-01-19 09:30:00,189.83,190.4,189.51,190.07,34593.0,172.917,173.4362,172.6255,173.1356,34593.0
2021-01-19 09:35:00,190.0,190.49,189.43,190.47,10171.0,173.0719,173.5182,172.5527,173.5,10171.0
2021-01-19 09:40:00,190.35,190.47,190.13,190.41,5497.0,173.3907,173.5,173.1903,173.4453,5497.0
2021-01-19 09:45:00,190.33,190.46,190.08,190.28,3015.0,173.3725,173.4909,173.1447,173.3269,3015.0
2021-01-19 09:50:00,190.35,190.97,190.23,190.93,7514.0,173.3907,173.9555,173.2814,173.919,7514.0
2021-01-19 09:55:00,190.92,191.5,190.9,191.49,8760.0,173.9099,174.4382,173.8917,174.4291,8760.0
2021-01-19 10:00:00,191.46,191.87,190.8,190.88,8380.0,174.4018,174.7753,173.8006,173.8735,8380.0
2021-01-19 10:05:00,190.88,191.69,190.86,191.44,12016.0,173.8735,174.6113,173.8553,174.3836,12016.0
2021-01-19 10:10:00,191.35,191.35,190.53,190.63,5217.0,174.3016,174.3016,173.5547,173.6457,5217.0
2021-01-19 10:15:00,190.75,191.09,190.51,190.75,9968.0,173.7551,174.0648,173.5364,173.7551,9968.0
2021-01-19 10:20:00,190.67,190.77,190.26,190.35,5493.0,173.6822,173.7733,173.3087,173.3907,5493.0
2021-01-19 10:25:00,190.32,190.5,189.88,190.24,10349.0,173.3634,173.5273,172.9626,173.2905,10349.0
2021-01-19 10:30:00,190.15,190.5,190.07,190.5,3748.0,173.2085,173.5273,173.1356,173.5273,3748.0
2021-01-19 10:35:00,190.41,190.46,189.71,189.71,7042.0,173.4453,173.4909,172.8077,172.8077,7042.0
2021-01-19 10:40:00,189.84,189.94,189.61,189.92,7593.0,172.9261,173.0172,172.7166,172.999,7593.0
2021-01-19 10:45:00,189.91,189.98,189.7,189.89,5988.0,172.9899,173.0537,172.7986,172.9717,5988.0
2021-01-19 10:50:00,189.86,190.19,189.84,190.18,2675.0,172.9443,173.2449,172.9261,173.2358,2675.0
2021-01-19 10:55:00,190.24,190.35,190.02,190.16,3447.0,173.2905,173.3907,173.0901,173.2176,3447.0
2021-01-19 11:00:00,190.14,190.35,190.01,190.28,8178.0,173.1994,173.3907,173.081,173.3269,8178.0
2021-01-19 11:05:00,190.25,190.25,189.94,190.13,6998.0,173.2996,173.2996,173.0172,173.1903,6998.0
2021-01-19 11:10:00,190.14,190.2,189.95,190.03,4242.0,173.1994,173.2541,173.0263,173.0992,4242.0
2021-01-19 11:15:00,189.97,190.0,189.76,189.92,4862.0,173.0445,173.0719,172.8533,172.999,4862.0
2021-01-19 11:20:00,189.87,189.92,189.33,189.56,9260.0,172.9535,172.999,172.4616,172.6711,9260.0
2021-01-19 11:25:00,189.6,189.65,189.33,189.5,20536.0,172.7075,172.7531,172.4616,172.6164,20536.0
2021-01-19 11:30:00,189.5,189.66,189.3,189.3,6402.0,172.6164,172.7622,172.4342,172.4342,6402.0
2021-01-19 11:35:00,189.38,189.82,189.37,189.7,2948.0,172.5071,172.9079,172.498,172.7986,2948.0
2021-01-19 11:40:00,189.51,189.8,189.48,189.67,3725.0,172.6255,172.8897,172.5982,172.7713,3725.0
2021-01-19 11:45:00,189.56,189.62,189.42,189.57,1391.0,172.6711,172.7257,172.5435,172.6802,1391.0
2021-01-19 11:50:00,189.49,189.77,189.49,189.53,4734.0,172.6073,172.8624,172.6073,172.6437,4734.0
2021-01-19 11:55:00,189.52,189.61,189.47,189.54,4810.0,172.6346,172.7166,172.5891,172.6529,4810.0
2021-01-19 12:00:00,189.5,189.5,189.35,189.5,4268.0,172.6164,172.6164,172.4798,172.6164,4268.0
2021-01-19 12:05:00,189.52,189.79,189.44,189.73,2517.0,172.6346,172.8806,172.5618,172.8259,2517.0
2021-01-19 12:10:00,189.75,189.77,189.41,189.49,4449.0,172.8441,172.8624,172.5344,172.6073,4449.0
2021-01-19 12:15:00,189.46,189.52,189.32,189.36,6505.0,172.58,172.6346,172.4525,172.4889,6505.0
2021-01-19 12:20:00,189.35,189.85,189.3,189.84,3378.0,172.4798,172.9352,172.4342,172.9261,3378.0
2021-01-19 12:25:00,189.77,189.8,189.56,189.61,2667.0,172.8624,172.8897,172.6711,172.7166,2667.0
2021-01-19 12:30:00,189.64,189.72,189.53,189.62,4048.0,172.7439,172.8168,172.6437,172.7257,4048.0
2021-01-19 12:35:00,189.61,189.71,189.46,189.58,4502.0,172.7166,172.8077,172.58,172.6893,4502.0
2021-01-19 12:40:00,189.62,189.91,189.5,189.91,3455.0,172.7257,172.9899,172.6164,172.9899,3455.0
2021-01-19 12:45:00,189.84,189.94,189.69,189.72,2411.0,172.9261,173.0172,172.7895,172.8168,2411.0
2021-01-19 12:50:00,189.75,189.94,189.68,189.82,2550.0,172.8441,173.0172,172.7804,172.9079,2550.0
2021-01-19 12:55:00,189.84,189.89,189.63,189.64,2800.0,172.9261,172.9717,172.7348,172.7439,2800.0
2021-01-19 13:00:00,189.74,190.15,189.71,190.13,7122.0,172.835,173.2085,172.8077,173.1903,7122.0
2021-01-19 13:05:00,190.09,190.28,189.93,190.13,19182.0,173.1539,173.3269,173.0081,173.1903,19182.0
2021-01-19 13:10:00,190.21,190.29,190.03,190.06,6714.0,173.2632,173.336,173.0992,173.1265,6714.0
2021-01-19 13:15:00,190.03,190.03,189.78,189.82,2806.0,173.0992,173.0992,172.8715,172.9079,2806.0
2021-01-19 13:20:00,189.85,190.12,189.85,190.05,10222.0,172.9352,173.1812,172.9352,173.1174,10222.0
2021-01-19 13:25:00,190.04,190.19,189.91,189.98,14885.0,173.1083,173.2449,172.9899,173.0537,14885.0
2021-01-19 13:30:00,189.97,190.18,189.97,190.02,5796.0,173.0445,173.2358,173.0445,173.0901,5796.0
2021-01-19 13:35:00,190.04,190.23,190.04,190.09,2831.0,173.1083,173.2814,173.1083,173.1539,2831.0
2021-01-19 13:40:00,190.1,190.33,190.07,190.22,6640.0,173.163,173.3725,173.1356,173.2723,6640.0
2021-01-19 13:45:00,190.26,190.3,190.06,190.24,7442.0,173.3087,173.3451,173.1265,173.2905,7442.0
2021-01-19 13:50:00,190.3,190.48,190.26,190.41,15675.0,173.3451,173.5091,173.3087,173.4453,15675.0
2021-01-19 13:55:00,190.5,190.8,190.41,190.42,28642.0,173.5273,173.8006,173.4453,173.4545,28642.0
2021-01-19 14:00:00,190.34,190.39,190.04,190.04,3374.0,173.3816,173.4271,173.1083,173.1083,3374.0
2021-01-19 14:05:00,189.98,190.34,189.98,190.22,5500.0,173.0537,173.3816,173.0537,173.2723,5500.0
2021-01-19 14:10:00,190.25,190.36,190.12,190.23,5861.0,173.2996,173.3998,173.1812,173.2814,5861.0
2021-01-19 14:15:00,190.25,190.46,190.17,190.46,2119.0,173.2996,173.4909,173.2267,173.4909,2119.0
2021-01-19 14:20:00,190.4,190.42,190.22,190.38,17156.0,173.4362,173.4545,173.2723,173.418,17156.0
2021-01-19 14:25:00,190.39,190.4,190.28,190.36,2765.0,173.4271,173.4362,173.3269,173.3998,2765.0
2021-01-19 14:30:00,190.4,190.41,190.14,190.16,4273.0,173.4362,173.4453,173.1994,173.2176,4273.0
2021-01-19 14:35:00,190.12,190.12,189.94,189.99,6341.0,173.1812,173.1812,173.0172,173.0628,6341.0
2021-01-19 14:40:00,189.98,190.06,189.55,189.55,4329.0,173.0537,173.1265,172.662,172.662,4329.0
2021-01-19 14:45:00,189.5,189.64,189.5,189.58,2301.0,172.6164,172.7439,172.6164,172.6893,2301.0
2021-01-19 14:50:00,189.54,189.54,189.39,189.39,1515.0,172.6529,172.6529,172.5162,172.5162,1515.0
2021-01-19 14:55:00,189.34,189.42,189.1,189.24,3026.0,172.4707,172.5435,172.2521,172.3796,3026.0
2021-01-19 15:00:00,189.24,189.49,189.2,189.49,4486.0,172.3796,172.6073,172.3431,172.6073,4486.0
2021-01-19 15:05:00,189.47,189.67,189.46,189.65,2092.0,172.5891,172.7713,172.58,172.7531,2092.0
2021-01-19 15:10:00,189.57,189.74,189.43,189.74,3500.0,172.6802,172.835,172.5527,172.835,3500.0
2021-01-19 15:15:00,189.7,189.96,189.69,189.84,11976.0,172.7986,173.0354,172.7895,172.9261,11976.0
2021-01-19 15:20:00,189.81,189.86,189.59,189.63,13462.0,172.8988,172.9443,172.6984,172.7348,13462.0
2021-01-19 15:25:00,189.62,189.71,189.41,189.62,17831.0,172.7257,172.8077,172.5344,172.7257,17831.0
2021-01-19 15:30:00,189.62,189.64,189.56,189.6,10172.0,172.7257,172.7439,172.6711,172.7075,10172.0
2021-01-19 15:35:00,189.57,189.88,189.56,189.88,11312.0,172.6802,172.9626,172.6711,172.9626,11312.0
2021-01-19 15:40:00,189.85,190.13,189.85,190.07,5612.0,172.9352,173.1903,172.9352,173.1356,5612.0
2021-01-19 15:45:00,190.04,190.19,190.0,190.13,7756.0,173.1083,173.2449,173.0719,173.1903,7756.0
2021-01-19 15:50:00,190.22,190.5,190.17,190.28,21562.0,173.2723,173.5273,173.2267,173.3269,21562.0
2021-01-19 15:55:00,190.28,190.32,189.9,190.17,46416.0,173.3269,173.3634,172.9808,173.2267,46416.0
2021-01-20 09:30:00,190.79,191.1,190.25,190.64,21132.0,173.7915,174.0739,173.2996,173.6549,21132.0
2021-01-20 09:35:00,190.68,191.12,190.48,190.73,6087.0,173.6913,174.0921,173.5091,173.7368,6087.0
2021-01-20 09:40:00,190.87,190.87,190.48,190.69,2104.0,173.8644,173.8644,173.5091,173.7004,2104.0
2021-01-20 09:45:00,190.69,190.76,190.26,190.75,7262.0,173.7004,173.7642,173.3087,173.7551,7262.0
2021-01-20 09:50:00,190.86,190.88,190.48,190.62,7802.0,173.8553,173.8735,173.5091,173.6366,7802.0
2021-01-20 09:55:00,190.51,190.68,190.28,190.67,18411.0,173.5364,173.6913,173.3269,173.6822,18411.0
2021-01-20 10:00:00,190.67,191.11,190.57,191.11,18128.0,173.6822,174.083,173.5911,174.083,18128.0
2021-01-20 10:05:00,191.11,191.19,190.76,190.94,16587.0,174.083,174.1558,173.7642,173.9281,16587.0
2021-01-20 10:10:00,190.79,190.86,190.54,190.55,2439.0,173.7915,173.8553,173.5638,173.5729,2439.0
2021-01-20 10:15:00,190.64,191.0,190.56,190.74,3573.0,173.6549,173.9828,173.582,173.7459,3573.0
2021-01-20 10:20:00,190.62,190.83,190.47,190.47,5698.0,173.6366,173.8279,173.5,173.5,5698.0
2021-01-20 10:25:00,190.52,190.6,190.03,190.18,6089.0,173.5455,173.6184,173.0992,173.2358,6089.0
2021-01-20 10:30:00,190.11,190.34,189.8,190.03,5994.0,173.1721,173.3816,172.8897,173.0992,5994.0
2021-01-20 10:35:00,190.09,190.62,190.09,190.51,8848.0,173.1539,173.6366,173.1539,173.5364,8848.0
2021-01-20 10:40:00,190.47,190.55,190.36,190.49,3125.0,173.5,173.5729,173.3998,173.5182,3125.0
2021-01-20 10:45:00,190.56,190.95,190.55,190.88,10811.0,173.582,173.9372,173.5729,173.8735,10811.0
2021-01-20 10:50:00,190.8,190.86,190.63,190.69,8164.0,173.8006,173.8553,173.6457,173.7004,8164.0
2021-01-20 10:55:00,190.65,190.72,190.09,190.34,5129.0,173.664,173.7277,173.1539,173.3816,5129.0
2021-01-20 11:00:00,190.22,190.32,190.18,190.32,2339.0,173.2723,173.3634,173.2358,173.3634,2339.0
2021-01-20 11:05:00,190.33,190.45,190.2,190.2,3397.0,173.3725,173.4818,173.2541,173.2541,3397.0
2021-01-20 11:10:00,190.15,190.29,190.08,190.18,5521.0,173.2085,173.336,173.1447,173.2358,5521.0
2021-01-20 11:15:00,190.18,190.28,190.06,190.14,4820.0,173.2358,173.3269,173.1265,173.1994,4820.0
2021-01-20 11:20:00,190.06,190.25,189.99,190.09,3021.0,173.1265,173.2996,173.0628,173.1539,3021.0
2021-01-20 11:25:00,189.88,189.98,189.71,189.92,4844.0,172.9626,173.0537,172.8077,172.999,4844.0
2021-01-20 11:30:00,189.85,190.13,189.77,190.06,3025.0,172.9352,173.1903,172.8624,173.1265,3025.0
2021-01-20 11:35:00,190.15,190.33,190.09,190.23,4304.0,173.2085,173.3725,173.1539,173.2814,4304.0
2021-01-20 11:40:00,190.23,190.34,190.04,190.09,3945.0,173.2814,173.3816,173.1083,173.1539,3945.0
2021-01-20 11:45:00,189.98,190.08,189.92,189.96,4528.0,173.0537,173.1447,172.999,173.0354,4528.0
2021-01-20 11:50:00,190.0,190.1,189.96,190.08,5962.0,173.0719,173.163,173.0354,173.1447,5962.0
2021-01-20 11:55:00,190.11,190.19,189.85,189.86,4645.0,173.1721,173.2449,172.9352,172.9443,4645.0
2021-01-20 12:00:00,189.85,190.28,189.85,190.25,12768.0,172.9352,173.3269,172.9352,173.2996,12768.0
2021-01-20 12:05:00,190.25,190.35,190.21,190.27,6219.0,173.2996,173.3907,173.2632,173.3178,6219.0
2021-01-20 12:10:00,190.27,190.32,189.88,189.9,2734.0,173.3178,173.3634,172.9626,172.9808,2734.0
2021-01-20 12:15:00,189.87,190.05,189.82,190.03,5192.0,172.9535,173.1174,172.9079,173.0992,5192.0
2021-01-20 12:20:00,190.0,190.09,189.71,189.86,3809.0,173.0719,173.1539,172.8077,172.9443,3809.0
2021-01-20 12:25:00,189.88,190.1,189.87,189.91,3574.0,172.9626,173.163,172.9535,172.9899,3574.0
2021-01-20 12:30:00,190.06,190.06,189.86,189.87,1563.0,173.1265,173.1265,172.9443,172.9535,1563.0
2021-01-20 12:35:00,189.9,189.94,189.65,189.69,4511.0,172.9808,173.0172,172.7531,172.7895,4511.0
2021-01-20 12:40:00,189.68,189.82,189.54,189.77,4604.0,172.7804,172.9079,172.6529,172.8624,4604.0
2021-01-20 12:45:00,189.82,189.87,189.64,189.72,2331.0,172.9079,172.9535,172.7439,172.8168,2331.0
2021-01-20 12:50:00,189.66,189.77,189.59,189.63,4447.0,172.7622,172.8624,172.6984,172.7348,4447.0
2021-01-20 12:55:00,189.64,189.69,189.53,189.58,5436.0,172.7439,172.7895,172.6437,172.6893,5436.0
2021-01-20 13:00:00,189.62,189.66,189.52,189.52,7816.0,172.7257,172.7622,172.6346,172.6346,7816.0
2021-01-20 13:05:00,189.54,189.54,189.14,189.23,5224.0,172.6529,172.6529,172.2885,172.3705,5224.0
2021-01-20 13:10:00,189.12,189.33,189.08,189.16,9127.0,172.2703,172.4616,172.2338,172.3067,9127.0
2021-01-20 13:15:00,189.21,189.23,188.92,188.95,5907.0,172.3523,172.3705,172.0881,172.1154,5907.0
2021-01-20 13:20:00,188.95,189.0,188.8,188.8,5925.0,172.1154,172.161,171.9788,171.9788,5925.0
2021-01-20 13:25:00,188.85,189.18,188.82,189.18,6567.0,172.0243,172.3249,171.997,172.3249,6567.0
2021-01-20 13:30:00,189.17,189.62,189.17,189.51,3460.0,172.3158,172.7257,172.3158,172.6255,3460.0
2021-01-20 13:35:00,189.46,189.46,189.17,189.36,3745.0,172.58,172.58,172.3158,172.4889,3745.0
2021-01-20 13:40:00,189.36,189.42,189.17,189.23,6157.0,172.4889,172.5435,172.3158,172.3705,6157.0
2021-01-20 13:45:00,189.22,189.35,189.12,189.18,5681.0,172.3614,172.4798,172.2703,172.3249,5681.0
2021-01-20 13:50:00,189.19,189.62,189.19,189.54,6110.0,172.334,172.7257,172.334,172.6529,6110.0
2021-01-20 13:55:00,189.54,189.61,189.38,189.56,5683.0,172.6529,172.7166,172.5071,172.6711,5683.0
2021-01-20 14:00:00,189.43,189.49,189.17,189.17,2398.0,172.5527,172.6073,172.3158,172.3158,2398.0
2021-01-20 14:05:00,189.17,189.31,189.17,189.17,4715.0,172.3158,172.4433,172.3158,172.3158,4715.0
2021-01-20 14:10:00,189.17,189.2,188.7,188.83,5858.0,172.3158,172.3431,171.8877,172.0061,5858.0
2021-01-20 14:15:00,188.87,189.04,188.85,188.92,4891.0,172.0426,172.1974,172.0243,172.0881,4891.0
2021-01-20 14:20:00,188.92,188.92,188.8,188.81,2116.0,172.0881,172.0881,171.9788,171.9879,2116.0
2021-01-20 14:25:00,188.8,189.13,188.77,188.98,7823.0,171.9788,172.2794,171.9515,172.1428,7823.0
2021-01-20 14:30:00,188.9,189.03,188.86,188.98,4201.0,172.0699,172.1883,172.0334,172.1428,4201.0
2021-01-20 14:35:00,188.99,188.99,188.72,188.82,1982.0,172.1519,172.1519,171.9059,171.997,1982.0
2021-01-20 14:40:00,188.83,188.95,188.81,188.86,4177.0,172.0061,172.1154,171.9879,172.0334,4177.0
2021-01-20 14:45:00,188.83,188.85,188.72,188.72,3778.0,172.0061,172.0243,171.9059,171.9059,3778.0
2021-01-20 14:50:00,188.71,188.76,188.58,188.63,9228.0,171.8968,171.9424,171.7784,171.8239,9228.0
2021-01-20 14:55:00,188.62,188.66,188.5,188.54,7965.0,171.8148,171.8513,171.7055,171.742,7965.0
2021-01-20 15:00:00,188.45,188.63,188.43,188.59,6991.0,171.66,171.8239,171.6418,171.7875,6991.0
2021-01-20 15:05:00,188.6,188.83,188.6,188.74,5114.0,171.7966,172.0061,171.7966,171.9241,5114.0
2021-01-20 15:10:00,188.72,188.73,188.29,188.29,6154.0,171.9059,171.915,171.5142,171.5142,6154.0
2021-01-20 15:15:00,188.23,188.44,188.14,188.19,8356.0,171.4596,171.6509,171.3776,171.4231,8356.0
2021-01-20 15:20:00,188.13,188.39,188.13,188.34,8211.0,171.3685,171.6053,171.3685,171.5598,8211.0
2021-01-20 15:25:00,188.38,188.54,188.38,188.53,4358.0,171.5962,171.742,171.5962,171.7328,4358.0
2021-01-20 15:30:00,188.53,188.68,188.53,188.68,5273.0,171.7328,171.8695,171.7328,171.8695,5273.0
2021-01-20 15:35:00,188.63,188.86,188.54,188.83,60541.0,171.8239,172.0334,171.742,172.0061,60541.0
2021-01-20 15:40:00,188.8,189.17,188.75,188.98,8691.0,171.9788,172.3158,171.9332,172.1428,8691.0
2021-01-20 15:45:00,188.99,188.99,188.77,188.77,10333.0,172.1519,172.1519,171.9515,171.9515,10333.0
2021-01-20 15:50:00,188.72,188.95,188.59,188.81,16045.0,171.9059,172.1154,171.7875,171.9879,16045.0
2021-01-20 15:55:00,188.82,188.94,188.24,188.31,75218.0,171.997,172.1063,171.4687,171.5324,75218.0
2021-01-21 09:30:00,187.84,188.09,187.01,188.08,24985.0,171.1043,171.332,170.3483,171.3229,24985.0
2021-01-21 09:35:00,187.93,187.99,187.28,187.41,4083.0,171.1863,171.241,170.5942,170.7126,4083.0
2021-01-21 09:40:00,187.33,187.84,187.32,187.84,5098.0,170.6398,171.1043,170.6306,171.1043,5098.0
2021-01-21 09:45:00,187.76,187.76,186.52,186.52,3731.0,171.0314,171.0314,169.9019,169.9019,3731.0
2021-01-21 09:50:00,186.6,186.6,185.67,185.85,13468.0,169.9748,169.9748,169.1277,169.2916,13468.0
2021-01-21 09:55:00,185.56,185.7,184.85,185.12,11735.0,169.0275,169.155,168.3807,168.6267,11735.0
2021-01-21 10:00:00,185.09,185.25,184.5,184.56,14654.0,168.5993,168.7451,168.0619,168.1166,14654.0
2021-01-21 10:05:00,184.68,184.75,184.22,184.33,28979.0,168.2259,168.2896,167.8068,167.907,28979.0
2021-01-21 10:10:00,184.33,184.4,184.02,184.38,12956.0,167.907,167.9708,167.6247,167.9526,12956.0
2021-01-21 10:15:00,184.22,184.82,184.14,184.73,13951.0,167.8068,168.3534,167.734,168.2714,13951.0
2021-01-21 10:20:00,184.73,184.94,184.28,184.28,20016.0,168.2714,168.4627,167.8615,167.8615,20016.0
2021-01-21 10:25:00,184.25,184.5,184.25,184.31,9323.0,167.8342,168.0619,167.8342,167.8888,9323.0
2021-01-21 10:30:00,184.3,184.75,184.29,184.68,7646.0,167.8797,168.2896,167.8706,168.2259,7646.0
2021-01-21 10:35:00,184.68,184.98,184.66,184.88,7316.0,168.2259,168.4991,168.2076,168.408,7316.0
2021-01-21 10:40:00,184.98,185.06,184.56,184.72,5761.0,168.4991,168.572,168.1166,168.2623,5761.0
2021-01-21 10:45:00,184.72,184.75,184.56,184.71,1719.0,168.2623,168.2896,168.1166,168.2532,1719.0
2021-01-21 10:50:00,184.56,184.67,184.3,184.3,2730.0,168.1166,168.2168,167.8797,167.8797,2730.0
2021-01-21 10:55:00,184.2,184.3,184.11,184.23,13726.0,167.7886,167.8797,167.7066,167.816,13726.0
2021-01-21 11:00:00,184.23,184.57,184.23,184.57,5559.0,167.816,168.1257,167.816,168.1257,5559.0
2021-01-21 11:05:00,184.44,184.44,184.21,184.24,3140.0,168.0072,168.0072,167.7977,167.8251,3140.0
2021-01-21 11:10:00,184.24,184.29,183.85,183.91,9341.0,167.8251,167.8706,167.4698,167.5245,9341.0
2021-01-21 11:15:00,183.88,183.89,183.75,183.82,8803.0,167.4971,167.5062,167.3787,167.4425,8803.0
2021-01-21 11:20:00,183.81,183.86,183.54,183.54,7509.0,167.4334,167.4789,167.1874,167.1874,7509.0
2021-01-21 11:25:00,183.59,184.19,183.55,184.13,9925.0,167.233,167.7795,167.1965,167.7249,9925.0
2021-01-21 11:30:00,184.25,184.25,183.71,183.78,4823.0,167.8342,167.8342,167.3423,167.406,4823.0
2021-01-21 11:35:00,183.79,183.84,183.47,183.56,4913.0,167.4152,167.4607,167.1237,167.2056,4913.0
2021-01-21 11:40:00,183.5,183.5,183.22,183.31,7988.0,167.151,167.151,166.8959,166.9779,7988.0
2021-01-21 11:45:00,183.35,183.42,183.27,183.29,5036.0,167.0144,167.0781,166.9415,166.9597,5036.0
2021-01-21 11:50:00,183.24,183.24,182.85,182.85,8625.0,166.9142,166.9142,166.5589,166.5589,8625.0
2021-01-21 11:55:00,182.83,183.24,182.83,183.24,10398.0,166.5407,166.9142,166.5407,166.9142,10398.0
2021-01-21 12:00:00,183.29,183.39,183.17,183.39,3427.0,166.9597,167.0508,166.8504,167.0508,3427.0
2021-01-21 12:05:00,183.37,183.52,183.34,183.52,6833.0,167.0326,167.1692,167.0052,167.1692,6833.0
2021-01-21 12:10:00,183.56,183.59,183.37,183.39,4529.0,167.2056,167.233,167.0326,167.0508,4529.0
2021-01-21 12:15:00,183.39,183.39,183.15,183.18,8110.0,167.0508,167.0508,166.8322,166.8595,8110.0
2021-01-21 12:20:00,183.23,183.24,182.93,183.22,10101.0,166.905,166.9142,166.6318,166.8959,10101.0
2021-01-21 12:25:00,183.22,183.48,183.22,183.28,3978.0,166.8959,167.1328,166.8959,166.9506,3978.0
2021-01-21 12:30:00,183.32,183.37,183.04,183.14,29178.0,166.987,167.0326,166.732,166.8231,29178.0
2021-01-21 12:35:00,183.14,183.73,183.13,183.62,5420.0,166.8231,167.3605,166.814,167.2603,5420.0
2021-01-21 12:40:00,183.74,183.74,183.57,183.59,6224.0,167.3696,167.3696,167.2148,167.233,6224.0
2021-01-21 12:45:00,183.67,183.67,183.45,183.46,7015.0,167.3058,167.3058,167.1054,167.1146,7015.0
2021-01-21 12:50:00,183.46,183.67,183.26,183.65,9053.0,167.1146,167.3058,166.9324,167.2876,9053.0
2021-01-21 12:55:00,183.72,183.83,183.65,183.83,3717.0,167.3514,167.4516,167.2876,167.4516,3717.0
2021-01-21 13:00:00,183.83,184.08,183.81,184.05,6037.0,167.4516,167.6793,167.4334,167.652,6037.0
2021-01-21 13:05:00,184.05,184.12,183.86,184.0,6214.0,167.652,167.7158,167.4789,167.6064,6214.0
2021-01-21 13:10:00,184.01,184.24,183.98,184.01,12514.0,167.6156,167.8251,167.5882,167.6156,12514.0
2021-01-21 13:15:00,184.03,184.03,183.86,184.0,8250.0,167.6338,167.6338,167.4789,167.6064,8250.0
2021-01-21 13:20:00,184.02,184.05,183.85,183.96,3617.0,167.6247,167.652,167.4698,167.57,3617.0
2021-01-21 13:25:00,183.96,183.98,183.79,183.8,4404.0,167.57,167.5882,167.4152,167.4243,4404.0
2021-01-21 13:30:00,183.82,183.85,183.75,183.75,5182.0,167.4425,167.4698,167.3787,167.3787,5182.0
2021-01-21 13:35:00,183.74,184.16,183.7,184.14,9609.0,167.3696,167.7522,167.3332,167.734,9609.0
2021-01-21 13:40:00,184.14,184.42,184.1,184.42,5046.0,167.734,167.989,167.6975,167.989,5046.0
2021-01-21 13:45:00,184.38,184.65,184.36,184.64,7421.0,167.9526,168.1985,167.9344,168.1894,7421.0
2021-01-21 13:50:00,184.59,184.65,184.36,184.46,7292.0,168.1439,168.1985,167.9344,168.0255,7292.0
2021-01-21 13:55:00,184.46,184.55,184.34,184.36,3914.0,168.0255,168.1074,167.9162,167.9344,3914.0
2021-01-21 14:00:00,184.36,184.67,184.36,184.64,10246.0,167.9344,168.2168,167.9344,168.1894,10246.0
2021-01-21 14:05:00,184.64,184.72,184.56,184.63,6647.0,168.1894,168.2623,168.1166,168.1803,6647.0
2021-01-21 14:10:00,184.59,184.82,184.32,184.38,15190.0,168.1439,168.3534,167.8979,167.9526,15190.0
2021-01-21 14:15:00,184.31,184.31,184.16,184.19,3585.0,167.8888,167.8888,167.7522,167.7795,3585.0
2021-01-21 14:20:00,184.17,184.21,184.0,184.0,4774.0,167.7613,167.7977,167.6064,167.6064,4774.0
2021-01-21 14:25:00,183.97,183.98,183.75,183.93,5121.0,167.5791,167.5882,167.3787,167.5427,5121.0
2021-01-21 14:30:00,183.93,183.99,183.78,183.81,5999.0,167.5427,167.5973,167.406,167.4334,5999.0
2021-01-21 14:35:00,183.81,183.89,183.8,183.83,4385.0,167.4334,167.5062,167.4243,167.4516,4385.0
2021-01-21 14:40:00,183.76,183.78,183.68,183.74,4527.0,167.3878,167.406,167.315,167.3696,4527.0
2021-01-21 14:45:00,183.71,183.76,183.63,183.76,5357.0,167.3423,167.3878,167.2694,167.3878,5357.0
2021-01-21 14:50:00,183.7,183.81,183.6,183.65,4624.0,167.3332,167.4334,167.2421,167.2876,4624.0
2021-01-21 14:55:00,183.65,183.68,183.46,183.46,2602.0,167.2876,167.315,167.1146,167.1146,2602.0
2021-01-21 15:00:00,183.38,183.44,183.26,183.3,5809.0,167.0417,167.0963,166.9324,166.9688,5809.0
2021-01-21 15:05:00,183.26,183.31,183.1,183.11,4138.0,166.9324,166.9779,166.7866,166.7957,4138.0
2021-01-21 15:10:00,183.16,183.16,182.9,183.02,23420.0,166.8413,166.8413,166.6045,166.7138,23420.0
2021-01-21 15:15:00,183.09,183.22,183.01,183.02,8530.0,166.7775,166.8959,166.7047,166.7138,8530.0
2021-01-21 15:20:00,183.03,183.5,183.03,183.34,8909.0,166.7229,167.151,166.7229,167.0052,8909.0
2021-01-21 15:25:00,183.39,183.49,183.32,183.42,11086.0,167.0508,167.1419,166.987,167.0781,11086.0
2021-01-21 15:30:00,183.42,183.57,183.27,183.49,22639.0,167.0781,167.2148,166.9415,167.1419,22639.0
2021-01-21 15:35:00,183.49,183.61,182.99,182.99,19089.0,167.1419,167.2512,166.6864,166.6864,19089.0
2021-01-21 15:40:00,183.02,183.14,182.75,183.14,31916.0,166.7138,166.8231,166.4678,166.8231,31916.0
2021-01-21 15:45:00,183.13,183.35,183.06,183.22,29962.0,166.814,167.0144,166.7502,166.8959,29962.0
2021-01-21 15:50:00,183.22,184.0,183.13,184.0,33858.0,166.8959,167.6064,166.814,167.6064,33858.0
2021-01-21 15:55:00,183.96,183.96,183.01,183.08,101407.0,167.57,167.57,166.7047,166.7684,101407.0
2021-01-22 09:30:00,182.62,184.23,182.2,183.56,28517.0,166.3494,167.816,165.9668,167.2056,28517.0
2021-01-22 09:35:00,183.53,184.06,182.93,183.85,10057.0,167.1783,167.6611,166.6318,167.4698,10057.0
2021-01-22 09:40:00,183.71,183.87,183.09,183.33,5331.0,167.3423,167.488,166.7775,166.9961,5331.0
2021-01-22 09:45:00,183.26,183.4,182.51,182.75,10807.0,166.9324,167.0599,166.2492,166.4678,10807.0
2021-01-22 09:50:00,182.95,183.46,182.86,183.26,2816.0,166.65,167.1146,166.568,166.9324,2816.0
2021-01-22 09:55:00,183.31,183.31,182.81,182.81,6764.0,166.9779,166.9779,166.5225,166.5225,6764.0
2021-01-22 10:00:00,183.06,183.38,182.97,183.29,7827.0,166.7502,167.0417,166.6682,166.9597,7827.0
2021-01-22 10:05:00,183.12,183.43,182.9,183.03,15165.0,166.8048,167.0872,166.6045,166.7229,15165.0
2021-01-22 10:10:00,182.84,182.94,182.5,182.81,6349.0,166.5498,166.6409,166.2401,166.5225,6349.0
2021-01-22 10:15:00,182.81,182.82,182.46,182.66,10640.0,166.5225,166.5316,166.2037,166.3858,10640.0
2021-01-22 10:20:00,182.66,183.51,182.49,183.51,12948.0,166.3858,167.1601,166.231,167.1601,12948.0
2021-01-22 10:25:00,183.6,183.95,183.44,183.86,6605.0,167.2421,167.5609,167.0963,167.4789,6605.0
2021-01-22 10:30:00,183.6,183.89,183.43,183.43,5139.0,167.2421,167.5062,167.0872,167.0872,5139.0
2021-01-22 10:35:00,183.6,183.67,183.06,183.57,4873.0,167.2421,167.3058,166.7502,167.2148,4873.0
2021-01-22 10:40:00,183.76,183.8,183.4,183.71,10418.0,167.3878,167.4243,167.0599,167.3423,10418.0
2021-01-22 10:45:00,183.68,184.1,183.62,183.92,22797.0,167.315,167.6975,167.2603,167.5336,22797.0
2021-01-22 10:50:00,183.86,184.08,183.54,183.55,6583.0,167.4789,167.6793,167.1874,167.1965,6583.0
2021-01-22 10:55:00,183.57,184.08,183.5,184.08,7608.0,167.2148,167.6793,167.151,167.6793,7608.0
2021-01-22 11:00:00,184.1,184.35,183.93,184.15,13100.0,167.6975,167.9253,167.5427,167.7431,13100.0
2021-01-22 11:05:00,184.13,184.32,183.91,183.91,11843.0,167.7249,167.8979,167.5245,167.5245,11843.0
2021-01-22 11:10:00,183.88,183.96,183.65,183.69,11801.0,167.4971,167.57,167.2876,167.3241,11801.0
2021-01-22 11:15:00,183.66,184.16,183.66,184.04,8629.0,167.2967,167.7522,167.2967,167.6429,8629.0
2021-01-22 11:20:00,184.03,184.58,184.03,184.2,5671.0,167.6338,168.1348,167.6338,167.7886,5671.0
2021-01-22 11:25:00,184.37,184.37,183.94,184.07,14240.0,167.9435,167.9435,167.5518,167.6702,14240.0
2021-01-22 11:30:00,183.91,184.45,183.87,184.43,6276.0,167.5245,168.0164,167.488,167.9981,6276.0
2021-01-22 11:35:00,184.45,185.04,184.36,184.69,10816.0,168.0164,168.5538,167.9344,168.235,10816.0
2021-01-22 11:40:00,184.63,185.07,184.43,184.81,10590.0,168.1803,168.5811,167.9981,168.3443,10590.0
2021-01-22 11:45:00,184.66,185.09,184.66,184.98,7071.0,168.2076,168.5993,168.2076,168.4991,7071.0
2021-01-22 11:50:00,184.98,184.98,184.43,184.47,18634.0,168.4991,168.4991,167.9981,168.0346,18634.0
2021-01-22 11:55:00,184.56,184.77,184.44,184.74,8578.0,168.1166,168.3078,168.0072,168.2805,8578.0
2021-01-22 12:00:00,184.7,184.9,184.7,184.78,6837.0,168.2441,168.4263,168.2441,168.317,6837.0
2021-01-22 12:05:00,184.76,184.79,184.58,184.58,4394.0,168.2987,168.3261,168.1348,168.1348,4394.0
2021-01-22 12:10:00,184.57,184.63,184.35,184.43,5432.0,168.1257,168.1803,167.9253,167.9981,5432.0
2021-01-22 12:15:00,184.41,184.56,184.29,184.41,5042.0,167.9799,168.1166,167.8706,167.9799,5042.0
2021-01-22 12:20:00,184.42,184.67,184.42,184.51,4054.0,167.989,168.2168,167.989,168.071,4054.0
2021-01-22 12:25:00,184.55,184.91,184.29,184.91,7745.0,168.1074,168.4354,167.8706,168.4354,7745.0
2021-01-22 12:30:00,184.92,184.92,184.59,184.59,4366.0,168.4445,168.4445,168.1439,168.1439,4366.0
2021-01-22 12:35:00,184.64,184.64,184.32,184.5,3821.0,168.1894,168.1894,167.8979,168.0619,3821.0
2021-01-22 12:40:00,184.34,184.69,184.33,184.69,5349.0,167.9162,168.235,167.907,168.235,5349.0
2021-01-22 12:45:00,184.62,184.87,184.56,184.8,10495.0,168.1712,168.3989,168.1166,168.3352,10495.0
2021-01-22 12:50:00,184.84,185.09,184.75,184.93,6450.0,168.3716,168.5993,168.2896,168.4536,6450.0
2021-01-22 12:55:00,184.93,185.09,184.9,184.99,5458.0,168.4536,168.5993,168.4263,168.5082,5458.0
2021-01-22 13:00:00,184.99,185.07,184.76,184.83,33032.0,168.5082,168.5811,168.2987,168.3625,33032.0
2021-01-22 13:05:00,184.82,184.95,184.7,184.78,16282.0,168.3534,168.4718,168.2441,168.317,16282.0
2021-01-22 13:10:00,184.85,184.85,184.55,184.56,3479.0,168.3807,168.3807,168.1074,168.1166,3479.0
2021-01-22 13:15:00,184.55,184.78,184.55,184.78,6402.0,168.1074,168.317,168.1074,168.317,6402.0
2021-01-22 13:20:00,184.84,185.06,184.83,185.06,2097.0,168.3716,168.572,168.3625,168.572,2097.0
2021-01-22 13:25:00,184.98,185.25,184.97,185.2,4083.0,168.4991,168.7451,168.49,168.6995,4083.0
2021-01-22 13:30:00,185.16,185.25,184.91,184.99,4000.0,168.6631,168.7451,168.4354,168.5082,4000.0
2021-01-22 13:35:00,185.01,185.25,185.01,185.17,3172.0,168.5265,168.7451,168.5265,168.6722,3172.0
2021-01-22 13:40:00,185.13,185.24,184.95,184.95,5465.0,168.6358,168.736,168.4718,168.4718,5465.0
2021-01-22 13:45:00,184.97,185.07,184.67,184.67,3949.0,168.49,168.5811,168.2168,168.2168,3949.0
2021-01-22 13:50:00,184.65,184.85,184.51,184.85,3107.0,168.1985,168.3807,168.071,168.3807,3107.0
2021-01-22 13:55:00,184.94,185.04,184.78,184.89,3158.0,168.4627,168.5538,168.317,168.4172,3158.0
2021-01-22 14:00:00,184.77,184.84,184.55,184.61,5631.0,168.3078,168.3716,168.1074,168.1621,5631.0
2021-01-22 14:05:00,184.61,184.63,184.28,184.28,5228.0,168.1621,168.1803,167.8615,167.8615,5228.0
2021-01-22 14:10:00,184.44,184.64,184.38,184.5,2177.0,168.0072,168.1894,167.9526,168.0619,2177.0
2021-01-22 14:15:00,184.53,184.76,184.53,184.67,4085.0,168.0892,168.2987,168.0892,168.2168,4085.0
2021-01-22 14:20:00,184.6,184.73,184.58,184.64,3575.0,168.153,168.2714,168.1348,168.1894,3575.0
2021-01-22 14:25:00,184.6,184.69,184.47,184.58,5700.0,168.153,168.235,168.0346,168.1348,5700.0
2021-01-22 14:30:00,184.54,184.81,184.54,184.68,4528.0,168.0983,168.3443,168.0983,168.2259,4528.0
2021-01-22 14:35:00,184.69,184.69,184.49,184.5,3127.0,168.235,168.235,168.0528,168.0619,3127.0
2021-01-22 14:40:00,184.53,184.67,184.5,184.5,2536.0,168.0892,168.2168,168.0619,168.0619,2536.0
2021-01-22 14:45:00,184.6,184.75,184.5,184.5,8329.0,168.153,168.2896,168.0619,168.0619,8329.0
2021-01-22 14:50:00,184.5,184.53,184.29,184.39,9676.0,168.0619,168.0892,167.8706,167.9617,9676.0
2021-01-22 14:55:00,184.37,184.44,184.34,184.34,2990.0,167.9435,168.0072,167.9162,167.9162,2990.0
2021-01-22 15:00:00,184.38,184.39,184.15,184.22,5591.0,167.9526,167.9617,167.7431,167.8068,5591.0
2021-01-22 15:05:00,184.22,184.29,184.12,184.14,3266.0,167.8068,167.8706,167.7158,167.734,3266.0
2021-01-22 15:10:00,184.17,184.29,184.0,184.25,8223.0,167.7613,167.8706,167.6064,167.8342,8223.0
2021-01-22 15:15:00,184.26,184.44,184.14,184.14,5818.0,167.8433,168.0072,167.734,167.734,5818.0
2021-01-22 15:20:00,184.13,184.19,184.05,184.13,4027.0,167.7249,167.7795,167.652,167.7249,4027.0
2021-01-22 15:25:00,184.15,184.41,184.13,184.41,3173.0,167.7431,167.9799,167.7249,167.9799,3173.0
2021-01-22 15:30:00,184.4,184.47,184.3,184.3,4237.0,167.9708,168.0346,167.8797,167.8797,4237.0
2021-01-22 15:35:00,184.35,184.53,184.32,184.43,6320.0,167.9253,168.0892,167.8979,167.9981,6320.0
2021-01-22 15:40:00,184.46,184.48,184.25,184.34,9611.0,168.0255,168.0437,167.8342,167.9162,9611.0
2021-01-22 15:45:00,184.3,184.31,184.11,184.11,12179.0,167.8797,167.8888,167.7066,167.7066,12179.0
2021-01-22 15:50:00,184.12,184.26,183.95,183.96,23651.0,167.7158,167.8433,167.5609,167.57,23651.0
2021-01-22 15:55:00,183.94,184.05,183.7,183.7,39706.0,167.5518,167.652,167.3332,167.3332,39706.0
2021-01-25 09:30:00,183.37,183.37,182.2,182.38,41775.0,167.0326,167.0326,165.9668,166.1308,41775.0
2021-01-25 09:35:00,182.42,182.44,181.78,182.11,12366.0,166.1672,166.1854,165.5842,165.8848,12366.0
2021-01-25 09:40:00,182.09,182.7,181.97,182.42,8269.0,165.8666,166.4223,165.7573,166.1672,8269.0
2021-01-25 09:45:00,182.42,183.89,182.42,183.86,7059.0,166.1672,167.5062,166.1672,167.4789,7059.0
2021-01-25 09:50:00,183.95,183.95,182.96,183.12,6628.0,167.5609,167.5609,166.6591,166.8048,6628.0
2021-01-25 09:55:00,183.15,183.79,183.14,183.75,5909.0,166.8322,167.4152,166.8231,167.3787,5909.0
2021-01-25 10:00:00,183.79,184.6,183.77,184.49,38599.0,167.4152,168.153,167.3969,168.0528,38599.0
2021-01-25 10:05:00,184.59,184.64,184.12,184.4,7065.0,168.1439,168.1894,167.7158,167.9708,7065.0
2021-01-25 10:10:00,184.52,184.79,184.29,184.35,8203.0,168.0801,168.3261,167.8706,167.9253,8203.0
2021-01-25 10:15:00,184.44,184.45,183.85,184.37,10286.0,168.0072,168.0164,167.4698,167.9435,10286.0
2021-01-25 10:20:00,184.24,184.67,184.1,184.67,6625.0,167.8251,168.2168,167.6975,168.2168,6625.0
2021-01-25 10:25:00,184.72,184.9,184.47,184.83,7905.0,168.2623,168.4263,168.0346,168.3625,7905.0
2021-01-25 10:30:00,184.9,185.19,184.75,184.99,13058.0,168.4263,168.6904,168.2896,168.5082,13058.0
2021-01-25 10:35:00,184.85,185.27,184.81,185.25,9143.0,168.3807,168.7633,168.3443,168.7451,9143.0
2021-01-25 10:40:00,185.34,185.66,185.17,185.42,10284.0,168.8271,169.1185,168.6722,168.8999,10284.0
2021-01-25 10:45:00,185.49,185.6,184.85,184.97,10366.0,168.9637,169.0639,168.3807,168.49,10366.0
2021-01-25 10:50:00,185.04,185.19,184.52,185.18,15047.0,168.5538,168.6904,168.0801,168.6813,15047.0
2021-01-25 10:55:00,185.1,185.12,184.37,184.37,9659.0,168.6084,168.6267,167.9435,167.9435,9659.0
2021-01-25 11:00:00,184.53,184.98,184.24,184.34,13832.0,168.0892,168.4991,167.8251,167.9162,13832.0
2021-01-25 11:05:00,184.37,184.46,183.95,184.09,16590.0,167.9435,168.0255,167.5609,167.6884,16590.0
2021-01-25 11:10:00,184.2,184.89,183.95,184.54,16714.0,167.7886,168.4172,167.5609,168.0983,16714.0
2021-01-25 11:15:00,184.43,184.51,184.22,184.22,6763.0,167.9981,168.071,167.8068,167.8068,6763.0
2021-01-25 11:20:00,184.17,184.59,184.03,184.56,5870.0,167.7613,168.1439,167.6338,168.1166,5870.0
2021-01-25 11:25:00,184.69,184.91,184.38,184.42,7023.0,168.235,168.4354,167.9526,167.989,7023.0
2021-01-25 11:30:00,184.34,184.45,184.01,184.27,5873.0,167.9162,168.0164,167.6156,167.8524,5873.0
2021-01-25 11:35:00,184.5,184.68,184.15,184.15,5367.0,168.0619,168.2259,167.7431,167.7431,5367.0
2021-01-25 11:40:00,184.0,184.73,183.76,184.73,6513.0,167.6064,168.2714,167.3878,168.2714,6513.0
2021-01-25 11:45:00,184.7,185.15,184.56,185.15,7658.0,168.2441,168.654,168.1166,168.654,7658.0
2021-01-25 11:50:00,184.95,185.38,184.92,185.32,16163.0,168.4718,168.8635,168.4445,168.8088,16163.0
2021-01-25 11:55:00,185.36,185.74,185.24,185.74,6775.0,168.8453,169.1914,168.736,169.1914,6775.0
2021-01-25 12:00:00,185.74,185.79,185.3,185.35,13785.0,169.1914,169.237,168.7906,168.8362,13785.0
2021-01-25 12:05:00,185.31,185.44,185.25,185.33,5649.0,168.7997,168.9181,168.7451,168.8179,5649.0
2021-01-25 12:10:00,185.33,185.33,184.92,185.02,2446.0,168.8179,168.8179,168.4445,168.5356,2446.0
2021-01-25 12:15:00,185.04,185.16,184.9,185.09,3800.0,168.5538,168.6631,168.4263,168.5993,3800.0
2021-01-25 12:20:00,185.14,185.42,185.09,185.27,7063.0,168.6449,168.8999,168.5993,168.7633,7063.0
2021-01-25 12:25:00,185.23,185.3,185.09,185.2,2706.0,168.7269,168.7906,168.5993,168.6995,2706.0
2021-01-25 12:30:00,185.11,185.45,185.06,185.45,2959.0,168.6175,168.9273,168.572,168.9273,2959.0
2021-01-25 12:35:00,185.49,185.49,185.28,185.47,11984.0,168.9637,168.9637,168.7724,168.9455,11984.0
2021-01-25 12:40:00,185.5,185.7,185.49,185.49,4161.0,168.9728,169.155,168.9637,168.9637,4161.0
2021-01-25 12:45:00,185.46,185.55,185.22,185.27,3073.0,168.9364,169.0183,168.7177,168.7633,3073.0
2021-01-25 12:50:00,185.27,185.64,185.17,185.43,2702.0,168.7633,169.1003,168.6722,168.909,2702.0
2021-01-25 12:55:00,185.48,185.48,185.33,185.43,1829.0,168.9546,168.9546,168.8179,168.909,1829.0
2021-01-25 13:00:00,185.49,185.63,185.39,185.47,4159.0,168.9637,169.0912,168.8726,168.9455,4159.0
2021-01-25 13:05:00,185.48,185.51,185.33,185.37,2038.0,168.9546,168.9819,168.8179,168.8544,2038.0
2021-01-25 13:10:00,185.29,185.8,185.29,185.8,2217.0,168.7815,169.2461,168.7815,169.2461,2217.0
2021-01-25 13:15:00,185.8,185.86,185.62,185.62,4285.0,169.2461,169.3007,169.0821,169.0821,4285.0
2021-01-25 13:20:00,185.68,185.94,185.52,185.83,9283.0,169.1368,169.3736,168.991,169.2734,9283.0
2021-01-25 13:25:00,185.9,186.04,185.81,185.94,3880.0,169.3372,169.4647,169.2552,169.3736,3880.0
2021-01-25 13:30:00,185.97,186.12,185.94,186.11,4082.0,169.4009,169.5376,169.3736,169.5285,4082.0
2021-01-25 13:35:00,186.05,186.13,185.74,185.75,4983.0,169.4738,169.5467,169.1914,169.2005,4983.0
2021-01-25 13:40:00,185.81,185.83,185.6,185.61,5869.0,169.2552,169.2734,169.0639,169.073,5869.0
2021-01-25 13:45:00,185.69,185.72,185.27,185.48,2600.0,169.1459,169.1732,168.7633,168.9546,2600.0
2021-01-25 13:50:00,185.51,185.57,185.32,185.4,5802.0,168.9819,169.0366,168.8088,168.8817,5802.0
2021-01-25 13:55:00,185.36,185.55,185.32,185.43,3454.0,168.8453,169.0183,168.8088,168.909,3454.0
2021-01-25 14:00:00,185.43,185.53,185.29,185.53,4239.0,168.909,169.0001,168.7815,169.0001,4239.0
2021-01-25 14:05:00,185.5,185.79,185.45,185.68,5713.0,168.9728,169.237,168.9273,169.1368,5713.0
2021-01-25 14:10:00,185.68,185.84,185.5,185.59,9014.0,169.1368,169.2825,168.9728,169.0548,9014.0
2021-01-25 14:15:00,185.65,185.68,185.15,185.29,4900.0,169.1094,169.1368,168.654,168.7815,4900.0
2021-01-25 14:20:00,185.27,185.27,185.0,185.05,3506.0,168.7633,168.7633,168.5174,168.5629,3506.0
2021-01-25 14:25:00,185.05,185.36,185.05,185.36,5401.0,168.5629,168.8453,168.5629,168.8453,5401.0
2021-01-25 14:30:00,185.35,185.4,185.15,185.25,6880.0,168.8362,168.8817,168.654,168.7451,6880.0
2021-01-25 14:35:00,185.26,185.28,185.09,185.09,3599.0,168.7542,168.7724,168.5993,168.5993,3599.0
2021-01-25 14:40:00,185.14,185.14,184.69,184.71,2339.0,168.6449,168.6449,168.235,168.2532,2339.0
2021-01-25 14:45:00,184.8,185.04,184.79,184.99,6665.0,168.3352,168.5538,168.3261,168.5082,6665.0
2021-01-25 14:50:00,185.0,185.0,184.75,184.78,5788.0,168.5174,168.5174,168.2896,168.317,5788.0
2021-01-25 14:55:00,184.82,185.04,184.8,184.99,3385.0,168.3534,168.5538,168.3352,168.5082,3385.0
2021-01-25 15:00:00,184.99,185.13,184.91,184.94,6565.0,168.5082,168.6358,168.4354,168.4627,6565.0
2021-01-25 15:05:00,185.11,185.17,185.05,185.14,2435.0,168.6175,168.6722,168.5629,168.6449,2435.0
2021-01-25 15:10:00,185.13,185.16,184.74,184.79,10534.0,168.6358,168.6631,168.2805,168.3261,10534.0
2021-01-25 15:15:00,184.79,184.99,184.75,184.92,3675.0,168.3261,168.5082,168.2896,168.4445,3675.0
2021-01-25 15:20:00,184.91,185.05,184.83,185.05,2741.0,168.4354,168.5629,168.3625,168.5629,2741.0
2021-01-25 15:25:00,185.05,185.15,184.89,185.08,4038.0,168.5629,168.654,168.4172,168.5902,4038.0
2021-01-25 15:30:00,185.11,185.13,184.87,184.92,10089.0,168.6175,168.6358,168.3989,168.4445,10089.0
2021-01-25 15:35:00,184.87,185.15,184.85,185.04,6344.0,168.3989,168.654,168.3807,168.5538,6344.0
2021-01-25 15:40:00,185.04,185.12,184.95,185.06,9254.0,168.5538,168.6267,168.4718,168.572,9254.0
2021-01-25 15:45:00,185.02,185.27,185.02,185.12,10167.0,168.5356,168.7633,168.5356,168.6267,10167.0
2021-01-25 15:50:00,185.19,185.35,185.15,185.24,20826.0,168.6904,168.8362,168.654,168.736,20826.0
2021-01-25 15:55:00,185.27,185.27,184.81,185.23,46108.0,168.7633,168.7633,168.3443,168.7269,46108.0
2021-01-26 09:30:00,186.0,186.41,185.03,185.35,33848.0,169.4283,169.8017,168.5447,168.8362,33848.0
2021-01-26 09:35:00,185.11,185.72,185.01,185.36,19521.0,168.6175,169.1732,168.5265,168.8453,19521.0
2021-01-26 09:40:00,185.46,186.34,185.46,186.34,10035.0,168.9364,169.738,168.9364,169.738,10035.0
2021-01-26 09:45:00,186.43,186.5,185.51,185.57,8185.0,169.8199,169.8837,168.9819,169.0366,8185.0
2021-01-26 09:50:00,185.48,185.5,184.87,185.08,5749.0,168.9546,168.9728,168.3989,168.5902,5749.0
2021-01-26 09:55:00,184.92,184.92,184.2,184.21,3814.0,168.4445,168.4445,167.7886,167.7977,3814.0
2021-01-26 10:00:00,184.33,184.42,183.95,183.95,5909.0,167.907,167.989,167.5609,167.5609,5909.0
2021-01-26 10:05:00,183.81,183.92,183.13,183.23,21088.0,167.4334,167.5336,166.814,166.905,21088.0
2021-01-26 10:10:00,183.21,183.46,183.0,183.36,7515.0,166.8868,167.1146,166.6955,167.0235,7515.0
2021-01-26 10:15:00,183.38,183.38,182.7,182.79,6947.0,167.0417,167.0417,166.4223,166.5043,6947.0
2021-01-26 10:20:00,182.87,182.96,182.58,182.91,4507.0,166.5771,166.6591,166.313,166.6136,4507.0
2021-01-26 10:25:00,182.77,182.83,182.5,182.62,3829.0,166.486,166.5407,166.2401,166.3494,3829.0
2021-01-26 10:30:00,182.7,182.92,182.59,182.85,5572.0,166.4223,166.6227,166.3221,166.5589,5572.0
2021-01-26 10:35:00,182.85,182.92,182.5,182.65,4326.0,166.5589,166.6227,166.2401,166.3767,4326.0
2021-01-26 10:40:00,182.66,182.66,182.24,182.64,14991.0,166.3858,166.3858,166.0033,166.3676,14991.0
2021-01-26 10:45:00,182.63,182.83,182.39,182.39,4953.0,166.3585,166.5407,166.1399,166.1399,4953.0
2021-01-26 10:50:00,182.34,182.41,181.8,181.8,5757.0,166.0943,166.1581,165.6025,165.6025,5757.0
2021-01-26 10:55:00,181.82,181.93,181.5,181.57,3543.0,165.6207,165.7209,165.3292,165.3929,3543.0
2021-01-26 11:00:00,181.7,182.24,181.59,182.18,12065.0,165.5114,166.0033,165.4112,165.9486,12065.0
2021-01-26 11:05:00,182.14,182.19,181.76,181.77,6465.0,165.9122,165.9577,165.566,165.5751,6465.0
2021-01-26 11:10:00,181.72,181.73,181.5,181.52,2575.0,165.5296,165.5387,165.3292,165.3474,2575.0
2021-01-26 11:15:00,181.53,181.79,181.49,181.49,8194.0,165.3565,165.5933,165.3201,165.3201,8194.0
2021-01-26 11:20:00,181.48,182.0,181.39,181.9,6844.0,165.311,165.7846,165.229,165.6935,6844.0
2021-01-26 11:25:00,181.89,182.02,181.65,181.79,4341.0,165.6844,165.8029,165.4658,165.5933,4341.0
2021-01-26 11:30:00,181.66,181.95,181.57,181.71,4069.0,165.4749,165.7391,165.3929,165.5205,4069.0
2021-01-26 11:35:00,181.72,181.83,181.47,181.63,4932.0,165.5296,165.6298,165.3019,165.4476,4932.0
2021-01-26 11:40:00,181.66,181.66,181.32,181.33,2502.0,165.4749,165.4749,165.1652,165.1743,2502.0
2021-01-26 11:45:00,181.33,181.4,181.14,181.26,13670.0,165.1743,165.2381,165.0013,165.1106,13670.0
2021-01-26 11:50:00,181.3,181.41,181.21,181.41,6063.0,165.147,165.2472,165.065,165.2472,6063.0
2021-01-26 11:55:00,181.42,181.55,181.32,181.46,4295.0,165.2563,165.3747,165.1652,165.2927,4295.0
2021-01-26 12:00:00,181.36,181.44,181.26,181.43,5639.0,165.2017,165.2745,165.1106,165.2654,5639.0
2021-01-26 12:05:00,181.45,181.56,181.2,181.33,3120.0,165.2836,165.3838,165.0559,165.1743,3120.0
2021-01-26 12:10:00,181.25,181.34,181.17,181.29,4021.0,165.1015,165.1834,165.0286,165.1379,4021.0
2021-01-26 12:15:00,181.23,181.3,181.04,181.05,3001.0,165.0832,165.147,164.9102,164.9193,3001.0
2021-01-26 12:20:00,181.06,181.29,181.05,181.21,3000.0,164.9284,165.1379,164.9193,165.065,3000.0
2021-01-26 12:25:00,181.22,181.61,181.18,181.55,4240.0,165.0741,165.4294,165.0377,165.3747,4240.0
2021-01-26 12:30:00,181.55,181.71,181.31,181.35,4297.0,165.3747,165.5205,165.1561,165.1925,4297.0
2021-01-26 12:35:00,181.41,181.52,181.32,181.38,5920.0,165.2472,165.3474,165.1652,165.2199,5920.0
2021-01-26 12:40:00,181.31,181.47,181.12,181.18,4752.0,165.1561,165.3019,164.983,165.0377,4752.0
2021-01-26 12:45:00,181.15,181.15,180.73,180.73,7326.0,165.0104,165.0104,164.6278,164.6278,7326.0
2021-01-26 12:50:00,180.79,181.03,180.69,180.91,2898.0,164.6824,164.9011,164.5914,164.7918,2898.0
2021-01-26 12:55:00,181.0,181.07,180.8,180.8,4726.0,164.8737,164.9375,164.6916,164.6916,4726.0
2021-01-26 13:00:00,180.89,181.02,180.75,180.98,8850.0,164.7735,164.892,164.646,164.8555,8850.0
2021-01-26 13:05:00,181.0,181.04,180.79,180.91,3474.0,164.8737,164.9102,164.6824,164.7918,3474.0
2021-01-26 13:10:00,181.03,181.03,180.8,180.84,3230.0,164.9011,164.9011,164.6916,164.728,3230.0
2021-01-26 13:15:00,180.91,181.4,180.85,181.33,6000.0,164.7918,165.2381,164.7371,165.1743,6000.0
2021-01-26 13:20:00,181.28,181.67,181.24,181.5,9483.0,165.1288,165.484,165.0923,165.3292,9483.0
2021-01-26 13:25:00,181.48,181.61,181.34,181.34,4648.0,165.311,165.4294,165.1834,165.1834,4648.0
2021-01-26 13:30:00,181.29,181.4,181.04,181.04,7018.0,165.1379,165.2381,164.9102,164.9102,7018.0
2021-01-26 13:35:00,181.05,181.4,181.05,181.4,4300.0,164.9193,165.2381,164.9193,165.2381,4300.0
2021-01-26 13:40:00,181.35,181.68,181.35,181.59,5684.0,165.1925,165.4931,165.1925,165.4112,5684.0
2021-01-26 13:45:00,181.65,181.65,181.15,181.16,8448.0,165.4658,165.4658,165.0104,165.0195,8448.0
2021-01-26 13:50:00,181.03,181.06,180.82,180.88,6131.0,164.9011,164.9284,164.7098,164.7644,6131.0
2021-01-26 13:55:00,180.86,181.05,180.8,180.85,7504.0,164.7462,164.9193,164.6916,164.7371,7504.0
2021-01-26 14:00:00,180.8,181.22,180.68,181.03,36684.0,164.6916,165.0741,164.5822,164.9011,36684.0
2021-01-26 14:05:00,181.09,181.68,181.08,181.63,3806.0,164.9557,165.4931,164.9466,165.4476,3806.0
2021-01-26 14:10:00,181.64,181.67,181.43,181.5,6080.0,165.4567,165.484,165.2654,165.3292,6080.0
2021-01-26 14:15:00,181.5,181.56,181.24,181.47,5722.0,165.3292,165.3838,165.0923,165.3019,5722.0
2021-01-26 14:20:00,181.49,181.62,181.49,181.58,3253.0,165.3201,165.4385,165.3201,165.4021,3253.0
2021-01-26 14:25:00,181.56,181.58,181.38,181.58,4944.0,165.3838,165.4021,165.2199,165.4021,4944.0
2021-01-26 14:30:00,181.51,181.73,181.47,181.54,3339.0,165.3383,165.5387,165.3019,165.3656,3339.0
2021-01-26 14:35:00,181.59,181.6,181.44,181.52,3269.0,165.4112,165.4203,165.2745,165.3474,3269.0
2021-01-26 14:40:00,181.53,181.61,181.43,181.43,4206.0,165.3565,165.4294,165.2654,165.2654,4206.0
2021-01-26 14:45:00,181.43,181.53,181.27,181.35,2427.0,165.2654,165.3565,165.1197,165.1925,2427.0
2021-01-26 14:50:00,181.29,181.36,181.22,181.35,2556.0,165.1379,165.2017,165.0741,165.1925,2556.0
2021-01-26 14:55:00,181.45,181.68,181.42,181.61,2901.0,165.2836,165.4931,165.2563,165.4294,2901.0
2021-01-26 15:00:00,181.49,181.69,181.41,181.54,3448.0,165.3201,165.5023,165.2472,165.3656,3448.0
2021-01-26 15:05:00,181.5,181.57,181.24,181.24,4397.0,165.3292,165.3929,165.0923,165.0923,4397.0
2021-01-26 15:10:00,181.25,181.31,181.08,181.08,9607.0,165.1015,165.1561,164.9466,164.9466,9607.0
2021-01-26 15:15:00,181.08,181.11,181.02,181.05,4108.0,164.9466,164.9739,164.892,164.9193,4108.0
2021-01-26 15:20:00,181.07,181.23,181.06,181.16,5850.0,164.9375,165.0832,164.9284,165.0195,5850.0
2021-01-26 15:25:00,181.19,181.3,181.14,181.3,6242.0,165.0468,165.147,165.0013,165.147,6242.0
2021-01-26 15:30:00,181.34,181.36,180.83,180.9,9530.0,165.1834,165.2017,164.7189,164.7826,9530.0
2021-01-26 15:35:00,180.91,181.0,180.76,180.83,9156.0,164.7918,164.8737,164.6551,164.7189,9156.0
2021-01-26 15:40:00,180.8,180.8,180.65,180.7,8460.0,164.6916,164.6916,164.5549,164.6005,8460.0
2021-01-26 15:45:00,180.72,180.85,180.63,180.84,13122.0,164.6187,164.7371,164.5367,164.728,13122.0
2021-01-26 15:50:00,180.9,180.95,180.23,180.28,23979.0,164.7826,164.8282,164.1723,164.2179,23979.0
2021-01-26 15:55:00,180.24,180.24,179.85,179.92,64055.0,164.1814,164.1814,163.8262,163.89,64055.0
2021-01-27 09:30:00,178.13,179.0,176.5,176.9,43561.0,162.2594,163.0519,160.7747,161.139,43561.0
2021-01-27 09:35:00,176.85,177.03,175.73,176.31,20885.0,161.0935,161.2574,160.0733,160.6016,20885.0
2021-01-27 09:40:00,176.31,176.75,176.09,176.75,7428.0,160.6016,161.0024,160.4012,161.0024,7428.0
2021-01-27 09:45:00,176.6,176.83,176.25,176.25,20631.0,160.8658,161.0753,160.5469,160.5469,20631.0
2021-01-27 09:50:00,176.29,176.66,175.9,176.41,13750.0,160.5834,160.9204,160.2281,160.6927,13750.0
2021-01-27 09:55:00,176.34,177.24,176.3,177.06,8541.0,160.6289,161.4487,160.5925,161.2848,8541.0
2021-01-27 10:00:00,177.15,177.97,177.01,177.72,7178.0,161.3667,162.1137,161.2392,161.886,7178.0
2021-01-27 10:05:00,177.72,178.31,177.6,178.17,4797.0,161.886,162.4234,161.7767,162.2959,4797.0
2021-01-27 10:10:00,178.29,178.67,178.02,178.4,7414.0,162.4052,162.7513,162.1592,162.5054,7414.0
2021-01-27 10:15:00,178.52,178.84,178.37,178.84,8071.0,162.6147,162.9062,162.4781,162.9062,8071.0
2021-01-27 10:20:00,179.0,179.5,179.0,179.22,12221.0,163.0519,163.5074,163.0519,163.2523,12221.0
2021-01-27 10:25:00,179.3,179.86,179.22,179.81,13062.0,163.3252,163.8353,163.2523,163.7898,13062.0
2021-01-27 10:30:00,179.91,180.37,179.75,180.31,10090.0,163.8808,164.2999,163.7351,164.2452,10090.0
2021-01-27 10:35:00,180.2,180.68,179.81,179.99,10822.0,164.145,164.5822,163.7898,163.9537,10822.0
2021-01-27 10:40:00,180.02,180.21,179.01,179.03,7122.0,163.981,164.1541,163.061,163.0793,7122.0
2021-01-27 10:45:00,179.11,179.64,179.11,179.64,6766.0,163.1521,163.6349,163.1521,163.6349,6766.0
2021-01-27 10:50:00,179.51,179.58,178.98,179.0,5896.0,163.5165,163.5802,163.0337,163.0519,5896.0
2021-01-27 10:55:00,179.07,179.15,178.44,178.89,13134.0,163.1157,163.1886,162.5418,162.9517,13134.0
2021-01-27 11:00:00,178.86,179.05,178.76,179.0,4254.0,162.9244,163.0975,162.8333,163.0519,4254.0
2021-01-27 11:05:00,178.84,178.9,178.51,178.77,5042.0,162.9062,162.9608,162.6056,162.8424,5042.0
2021-01-27 11:10:00,178.71,179.29,178.57,179.12,8991.0,162.7878,163.3161,162.6602,163.1612,8991.0
2021-01-27 11:15:00,179.03,179.04,178.63,178.75,9941.0,163.0793,163.0884,162.7149,162.8242,9941.0
2021-01-27 11:20:00,178.75,178.88,178.57,178.88,9643.0,162.8242,162.9426,162.6602,162.9426,9643.0
2021-01-27 11:25:00,179.04,179.29,179.02,179.26,4516.0,163.0884,163.3161,163.0701,163.2888,4516.0
2021-01-27 11:30:00,179.38,179.58,179.11,179.39,4584.0,163.3981,163.5802,163.1521,163.4072,4584.0
2021-01-27 11:35:00,179.56,179.98,179.55,179.78,3794.0,163.562,163.9446,163.5529,163.7624,3794.0
2021-01-27 11:40:00,179.81,180.13,179.5,179.5,7089.0,163.7898,164.0812,163.5074,163.5074,7089.0
2021-01-27 11:45:00,179.55,179.6,178.6,178.7,7191.0,163.5529,163.5985,162.6876,162.7787,7191.0
2021-01-27 11:50:00,178.64,178.75,178.35,178.54,5651.0,162.724,162.8242,162.4598,162.6329,5651.0
2021-01-27 11:55:00,178.4,179.16,178.37,179.16,12241.0,162.5054,163.1977,162.4781,163.1977,12241.0
2021-01-27 12:00:00,179.07,179.66,179.07,179.56,25679.0,163.1157,163.6531,163.1157,163.562,25679.0
2021-01-27 12:05:00,179.5,179.97,179.42,179.97,7322.0,163.5074,163.9355,163.4345,163.9355,7322.0
2021-01-27 12:10:00,179.87,180.13,179.82,180.13,5580.0,163.8444,164.0812,163.7989,164.0812,5580.0
2021-01-27 12:15:00,180.08,180.44,179.97,180.44,4928.0,164.0357,164.3636,163.9355,164.3636,4928.0
2021-01-27 12:20:00,180.5,180.84,180.37,180.5,8939.0,164.4183,164.728,164.2999,164.4183,8939.0
2021-01-27 12:25:00,180.46,180.6,180.4,180.46,11686.0,164.3818,164.5094,164.3272,164.3818,11686.0
2021-01-27 12:30:00,180.36,180.39,180.0,180.02,4540.0,164.2908,164.3181,163.9628,163.981,4540.0
2021-01-27 12:35:00,179.95,179.97,179.41,179.97,1700.0,163.9173,163.9355,163.4254,163.9355,1700.0
2021-01-27 12:40:00,179.96,180.57,179.96,180.35,1544.0,163.9264,164.482,163.9264,164.2816,1544.0
2021-01-27 12:45:00,180.43,180.55,180.35,180.37,3271.0,164.3545,164.4638,164.2816,164.2999,3271.0
2021-01-27 12:50:00,180.27,180.52,180.21,180.29,3525.0,164.2088,164.4365,164.1541,164.227,3525.0
2021-01-27 12:55:00,180.33,180.35,180.14,180.15,3883.0,164.2634,164.2816,164.0904,164.0995,3883.0
2021-01-27 13:00:00,180.14,180.37,180.14,180.21,3546.0,164.0904,164.2999,164.0904,164.1541,3546.0
2021-01-27 13:05:00,180.28,180.32,180.13,180.23,7240.0,164.2179,164.2543,164.0812,164.1723,7240.0
2021-01-27 13:10:00,180.23,180.25,180.05,180.09,3201.0,164.1723,164.1906,164.0084,164.0448,3201.0
2021-01-27 13:15:00,180.04,180.08,179.58,179.9,5756.0,163.9993,164.0357,163.5802,163.8717,5756.0
2021-01-27 13:20:00,179.9,179.97,179.51,179.6,4762.0,163.8717,163.9355,163.5165,163.5985,4762.0
2021-01-27 13:25:00,179.56,179.74,179.5,179.73,4378.0,163.562,163.726,163.5074,163.7169,4378.0
2021-01-27 13:30:00,179.67,180.15,179.49,180.05,8450.0,163.6622,164.0995,163.4983,164.0084,8450.0
2021-01-27 13:35:00,180.03,180.03,179.4,179.58,5955.0,163.9902,163.9902,163.4163,163.5802,5955.0
2021-01-27 13:40:00,179.63,179.99,179.46,179.64,3223.0,163.6258,163.9537,163.4709,163.6349,3223.0
2021-01-27 13:45:00,179.69,179.79,179.43,179.44,3668.0,163.6804,163.7715,163.4436,163.4527,3668.0
2021-01-27 13:50:00,179.53,179.62,179.26,179.37,5556.0,163.5347,163.6167,163.2888,163.389,5556.0
2021-01-27 13:55:00,179.37,179.4,179.07,179.22,3965.0,163.389,163.4163,163.1157,163.2523,3965.0
2021-01-27 14:00:00,179.31,179.42,178.95,179.2,8562.0,163.3343,163.4345,163.0064,163.2341,8562.0
2021-01-27 14:05:00,179.12,179.19,178.83,179.12,7856.0,163.1612,163.225,162.8971,163.1612,7856.0
2021-01-27 14:10:00,179.15,179.44,179.15,179.15,4177.0,163.1886,163.4527,163.1886,163.1886,4177.0
2021-01-27 14:15:00,179.13,179.15,178.82,178.93,12229.0,163.1703,163.1886,162.888,162.9882,12229.0
2021-01-27 14:20:00,178.97,179.48,178.94,179.47,7892.0,163.0246,163.4892,162.9973,163.48,7892.0
2021-01-27 14:25:00,179.35,179.38,179.07,179.08,4665.0,163.3707,163.3981,163.1157,163.1248,4665.0
2021-01-27 14:30:00,179.07,179.11,178.42,178.48,4288.0,163.1157,163.1521,162.5236,162.5783,4288.0
2021-01-27 14:35:00,178.53,178.94,178.53,178.9,7934.0,162.6238,162.9973,162.6238,162.9608,7934.0
2021-01-27 14:40:00,178.95,179.53,178.95,179.25,4696.0,163.0064,163.5347,163.0064,163.2796,4696.0
2021-01-27 14:45:00,179.22,179.57,178.91,178.91,49194.0,163.2523,163.5711,162.9699,162.9699,49194.0
2021-01-27 14:50:00,178.99,179.09,178.33,178.63,4545.0,163.0428,163.1339,162.4416,162.7149,4545.0
2021-01-27 14:55:00,178.55,178.78,178.28,178.54,4740.0,162.642,162.8515,162.3961,162.6329,4740.0
2021-01-27 15:00:00,178.56,178.97,178.44,178.62,9201.0,162.6511,163.0246,162.5418,162.7058,9201.0
2021-01-27 15:05:00,178.63,178.92,178.49,178.91,5763.0,162.7149,162.9791,162.5874,162.9699,5763.0
2021-01-27 15:10:00,179.0,179.82,178.94,179.77,5910.0,163.0519,163.7989,162.9973,163.7533,5910.0
2021-01-27 15:15:00,179.84,179.99,179.54,179.54,6610.0,163.8171,163.9537,163.5438,163.5438,6610.0
2021-01-27 15:20:00,179.56,179.62,179.07,179.09,8488.0,163.562,163.6167,163.1157,163.1339,8488.0
2021-01-27 15:25:00,179.1,179.4,178.84,178.98,7035.0,163.143,163.4163,162.9062,163.0337,7035.0
2021-01-27 15:30:00,178.98,179.07,178.72,178.8,12842.0,163.0337,163.1157,162.7969,162.8697,12842.0
2021-01-27 15:35:00,178.84,178.84,178.05,178.2,12991.0,162.9062,162.9062,162.1866,162.3232,12991.0
2021-01-27 15:40:00,178.16,178.44,178.07,178.28,11451.0,162.2868,162.5418,162.2048,162.3961,11451.0
2021-01-27 15:45:00,178.16,179.31,178.13,179.31,20254.0,162.2868,163.3343,162.2594,163.3343,20254.0
2021-01-27 15:50:00,179.09,179.78,178.96,179.78,44997.0,163.1339,163.7624,163.0155,163.7624,44997.0
2021-01-27 15:55:00,179.8,180.12,179.12,179.14,105314.0,163.7806,164.0721,163.1612,163.1794,105314.0
2021-01-28 09:30:00,180.87,180.87,179.48,180.02,23275.0,164.7553,164.7553,163.4892,163.981,23275.0
2021-01-28 09:35:00,179.85,179.95,178.3,178.42,8633.0,163.8262,163.9173,162.4143,162.5236,8633.0
2021-01-28 09:40:00,178.38,178.87,178.26,178.72,8735.0,162.4872,162.9335,162.3779,162.7969,8735.0
2021-01-28 09:45:00,178.65,179.37,178.65,179.34,7819.0,162.7331,163.389,162.7331,163.3616,7819.0
2021-01-28 09:50:00,179.37,179.37,179.06,179.25,9342.0,163.389,163.389,163.1066,163.2796,9342.0
2021-01-28 09:55:00,179.22,179.98,178.82,178.82,15312.0,163.2523,163.9446,162.888,162.888,15312.0
2021-01-28 10:00:00,179.03,179.57,178.25,179.44,12264.0,163.0793,163.5711,162.3687,163.4527,12264.0
2021-01-28 10:05:00,179.62,179.95,179.44,179.5,9002.0,163.6167,163.9173,163.4527,163.5074,9002.0
2021-01-28 10:10:00,179.44,179.95,179.37,179.89,10608.0,163.4527,163.9173,163.389,163.8626,10608.0
2021-01-28 10:15:00,179.89,180.56,179.89,180.56,10271.0,163.8626,164.4729,163.8626,164.4729,10271.0
2021-01-28 10:20:00,180.37,180.42,179.84,179.97,9580.0,164.2999,164.3454,163.8171,163.9355,9580.0
2021-01-28 10:25:00,179.95,180.0,179.34,179.34,9653.0,163.9173,163.9628,163.3616,163.3616,9653.0
2021-01-28 10:30:00,179.41,179.92,179.26,179.88,12053.0,163.4254,163.89,163.2888,163.8535,12053.0
2021-01-28 10:35:00,179.9,180.07,179.73,179.78,11859.0,163.8717,164.0266,163.7169,163.7624,11859.0
2021-01-28 10:40:00,179.83,179.9,179.67,179.67,4000.0,163.808,163.8717,163.6622,163.6622,4000.0
2021-01-28 10:45:00,179.69,179.86,179.6,179.74,7618.0,163.6804,163.8353,163.5985,163.726,7618.0
2021-01-28 10:50:00,179.7,179.83,179.39,179.58,9715.0,163.6896,163.808,163.4072,163.5802,9715.0
2021-01-28 10:55:00,179.7,179.95,179.62,179.7,6868.0,163.6896,163.9173,163.6167,163.6896,6868.0
2021-01-28 11:00:00,179.74,179.96,179.48,179.78,24383.0,163.726,163.9264,163.4892,163.7624,24383.0
2021-01-28 11:05:00,179.83,180.0,179.69,179.73,6886.0,163.808,163.9628,163.6804,163.7169,6886.0
2021-01-28 11:10:00,179.81,179.87,179.18,179.25,8639.0,163.7898,163.8444,163.2159,163.2796,8639.0
2021-01-28 11:15:00,179.44,179.85,179.44,179.5,9743.0,163.4527,163.8262,163.4527,163.5074,9743.0
2021-01-28 11:20:00,179.44,179.91,179.34,179.91,6907.0,163.4527,163.8808,163.3616,163.8808,6907.0
2021-01-28 11:25:00,179.91,180.1,179.75,179.81,5113.0,163.8808,164.0539,163.7351,163.7898,5113.0
2021-01-28 11:30:00,179.79,180.2,179.64,180.06,7808.0,163.7715,164.145,163.6349,164.0175,7808.0
2021-01-28 11:35:00,180.2,180.23,179.94,179.95,4033.0,164.145,164.1723,163.9082,163.9173,4033.0
2021-01-28 11:40:00,180.0,180.12,179.75,180.06,6382.0,163.9628,164.0721,163.7351,164.0175,6382.0
2021-01-28 11:45:00,180.04,180.04,179.69,179.95,4970.0,163.9993,163.9993,163.6804,163.9173,4970.0
2021-01-28 11:50:00,180.02,180.18,179.93,179.93,4661.0,163.981,164.1268,163.8991,163.8991,4661.0
2021-01-28 11:55:00,179.96,180.14,179.89,180.1,5189.0,163.9264,164.0904,163.8626,164.0539,5189.0
2021-01-28 12:00:00,180.19,180.62,180.18,180.47,7917.0,164.1359,164.5276,164.1268,164.391,7917.0
2021-01-28 12:05:00,180.55,180.58,180.4,180.54,4861.0,164.4638,164.4912,164.3272,164.4547,4861.0
2021-01-28 12:10:00,180.51,180.58,180.21,180.3,4485.0,164.4274,164.4912,164.1541,164.2361,4485.0
2021-01-28 12:15:00,180.31,180.57,180.31,180.49,4360.0,164.2452,164.482,164.2452,164.4092,4360.0
2021-01-28 12:20:00,180.5,180.5,180.22,180.31,4028.0,164.4183,164.4183,164.1632,164.2452,4028.0
2021-01-28 12:25:00,180.23,180.61,180.21,180.56,4974.0,164.1723,164.5185,164.1541,164.4729,4974.0
2021-01-28 12:30:00,180.64,180.64,180.24,180.28,4565.0,164.5458,164.5458,164.1814,164.2179,4565.0
2021-01-28 12:35:00,180.37,180.42,180.22,180.29,3743.0,164.2999,164.3454,164.1632,164.227,3743.0
2021-01-28 12:40:00,180.24,180.39,180.22,180.34,3504.0,164.1814,164.3181,164.1632,164.2725,3504.0
2021-01-28 12:45:00,180.4,180.43,180.22,180.36,5251.0,164.3272,164.3545,164.1632,164.2908,5251.0
2021-01-28 12:50:00,180.5,180.54,180.14,180.15,3499.0,164.4183,164.4547,164.0904,164.0995,3499.0
2021-01-28 12:55:00,180.14,180.23,180.02,180.09,5305.0,164.0904,164.1723,163.981,164.0448,5305.0
2021-01-28 13:00:00,180.1,180.13,179.85,180.13,5145.0,164.0539,164.0812,163.8262,164.0812,5145.0
2021-01-28 13:05:00,180.1,180.31,180.02,180.15,3578.0,164.0539,164.2452,163.981,164.0995,3578.0
2021-01-28 13:10:00,180.28,180.28,179.72,179.84,3235.0,164.2179,164.2179,163.7078,163.8171,3235.0
2021-01-28 13:15:00,179.78,179.85,179.75,179.85,2238.0,163.7624,163.8262,163.7351,163.8262,2238.0
2021-01-28 13:20:00,179.86,179.96,179.71,179.89,3985.0,163.8353,163.9264,163.6987,163.8626,3985.0
2021-01-28 13:25:00,179.86,179.92,179.63,179.74,4297.0,163.8353,163.89,163.6258,163.726,4297.0
2021-01-28 13:30:00,179.91,180.14,179.85,179.99,10452.0,163.8808,164.0904,163.8262,163.9537,10452.0
2021-01-28 13:35:00,180.0,180.08,179.94,180.0,3698.0,163.9628,164.0357,163.9082,163.9628,3698.0
2021-01-28 13:40:00,179.99,180.11,179.69,179.72,6199.0,163.9537,164.063,163.6804,163.7078,6199.0
2021-01-28 13:45:00,179.72,179.77,179.4,179.41,4835.0,163.7078,163.7533,163.4163,163.4254,4835.0
2021-01-28 13:50:00,179.43,179.55,179.4,179.54,3770.0,163.4436,163.5529,163.4163,163.5438,3770.0
2021-01-28 13:55:00,179.48,179.54,179.33,179.52,5471.0,163.4892,163.5438,163.3525,163.5256,5471.0
2021-01-28 14:00:00,179.55,179.59,179.36,179.4,5139.0,163.5529,163.5894,163.3798,163.4163,5139.0
2021-01-28 14:05:00,179.33,179.8,179.23,179.69,30020.0,163.3525,163.7806,163.2614,163.6804,30020.0
2021-01-28 14:10:00,179.76,179.82,179.53,179.53,6891.0,163.7442,163.7989,163.5347,163.5347,6891.0
2021-01-28 14:15:00,179.59,179.61,179.02,179.14,6674.0,163.5894,163.6076,163.0701,163.1794,6674.0
2021-01-28 14:20:00,179.25,179.38,179.04,179.13,6714.0,163.2796,163.3981,163.0884,163.1703,6714.0
2021-01-28 14:25:00,179.15,179.2,178.95,178.97,4458.0,163.1886,163.2341,163.0064,163.0246,4458.0
2021-01-28 14:30:00,179.03,179.1,178.76,178.81,6456.0,163.0793,163.143,162.8333,162.8789,6456.0
2021-01-28 14:35:00,178.85,179.23,178.7,179.18,27363.0,162.9153,163.2614,162.7787,163.2159,27363.0
2021-01-28 14:40:00,179.19,179.36,178.81,179.36,12233.0,163.225,163.3798,162.8789,163.3798,12233.0
2021-01-28 14:45:00,179.37,179.85,179.27,179.39,20971.0,163.389,163.8262,163.2979,163.4072,20971.0
2021-01-28 14:50:00,179.35,179.59,178.87,179.02,8663.0,163.3707,163.5894,162.9335,163.0701,8663.0
2021-01-28 14:55:00,178.95,179.02,178.74,178.81,16194.0,163.0064,163.0701,162.8151,162.8789,16194.0
2021-01-28 15:00:00,178.88,179.02,178.62,178.88,14652.0,162.9426,163.0701,162.7058,162.9426,14652.0
2021-01-28 15:05:00,178.88,178.96,178.45,178.46,10703.0,162.9426,163.0155,162.5509,162.56,10703.0
2021-01-28 15:10:00,178.46,178.52,178.22,178.27,17916.0,162.56,162.6147,162.3414,162.387,17916.0
2021-01-28 15:15:00,178.27,178.45,178.12,178.25,16575.0,162.387,162.5509,162.2503,162.3687,16575.0
2021-01-28 15:20:00,178.2,178.34,178.08,178.08,12160.0,162.3232,162.4507,162.2139,162.2139,12160.0
2021-01-28 15:25:00,178.07,178.18,177.6,177.6,22385.0,162.2048,162.305,161.7767,161.7767,22385.0
2021-01-28 15:30:00,177.55,177.87,177.5,177.53,25832.0,161.7311,162.0226,161.6856,161.7129,25832.0
2021-01-28 15:35:00,177.53,177.53,176.64,176.76,30811.0,161.7129,161.7129,160.9022,161.0115,30811.0
2021-01-28 15:40:00,176.8,177.3,176.56,177.04,86684.0,161.0479,161.5034,160.8293,161.2665,86684.0
2021-01-28 15:45:00,177.04,177.82,176.95,177.82,23938.0,161.2665,161.9771,161.1846,161.9771,23938.0
2021-01-28 15:50:00,177.56,177.9,176.83,177.4,68068.0,161.7402,162.0499,161.0753,161.5945,68068.0
2021-01-28 15:55:00,177.35,177.51,176.56,176.57,127352.0,161.5489,161.6947,160.8293,160.8384,127352.0
2021-01-29 09:30:00,175.0,175.98,170.2,170.4,74056.0,159.4083,160.301,155.036,155.2181,74056.0
2021-01-29 09:35:00,170.24,172.0,168.7,170.75,64221.0,155.0724,156.6756,153.6696,155.537,64221.0
2021-01-29 09:40:00,170.74,171.51,170.06,170.73,42637.0,155.5279,156.2292,154.9084,155.5187,42637.0
2021-01-29 09:45:00,170.58,172.76,170.43,170.9,53851.0,155.3821,157.3679,155.2455,155.6736,53851.0
2021-01-29 09:50:00,170.82,171.32,169.8,170.48,40787.0,155.6007,156.0562,154.6716,155.291,40787.0
2021-01-29 09:55:00,170.37,171.05,169.88,171.0,33467.0,155.1908,155.8102,154.7445,155.7647,33467.0
2021-01-29 10:00:00,171.14,171.69,170.9,171.35,23675.0,155.8922,156.3932,155.6736,156.0835,23675.0
2021-01-29 10:05:00,171.0,171.85,170.76,171.22,21661.0,155.7647,156.539,155.5461,155.9651,21661.0
2021-01-29 10:10:00,171.4,172.89,171.14,171.71,149482.0,156.129,157.4863,155.8922,156.4114,149482.0
2021-01-29 10:15:00,171.95,172.71,171.23,172.71,25342.0,156.63,157.3223,155.9742,157.3223,25342.0
2021-01-29 10:20:00,172.67,173.57,172.51,173.11,64230.0,157.2859,158.1057,157.1402,157.6867,64230.0
2021-01-29 10:25:00,173.12,173.35,172.4,172.77,41991.0,157.6958,157.9053,157.04,157.377,41991.0
2021-01-29 10:30:00,172.81,172.95,172.22,172.22,50849.0,157.4134,157.541,156.876,156.876,50849.0
2021-01-29 10:35:00,172.4,172.8,172.31,172.39,26089.0,157.04,157.4043,156.958,157.0308,26089.0
2021-01-29 10:40:00,172.34,172.67,172.17,172.67,27127.0,156.9853,157.2859,156.8304,157.2859,27127.0
2021-01-29 10:45:00,172.76,172.89,171.46,171.57,50865.0,157.3679,157.4863,156.1837,156.2839,50865.0
2021-01-29 10:50:00,171.47,172.43,171.31,172.04,16722.0,156.1928,157.0673,156.0471,156.712,16722.0
2021-01-29 10:55:00,172.03,172.5,172.02,172.22,15012.0,156.7029,157.131,156.6938,156.876,15012.0
2021-01-29 11:00:00,172.22,172.37,171.68,171.68,26207.0,156.876,157.0126,156.3841,156.3841,26207.0
2021-01-29 11:05:00,171.68,172.29,171.5,172.29,32435.0,156.3841,156.9398,156.2201,156.9398,32435.0
2021-01-29 11:10:00,172.22,172.95,172.11,172.11,23644.0,156.876,157.541,156.7758,156.7758,23644.0
2021-01-29 11:15:00,172.09,172.39,171.85,171.97,21982.0,156.7576,157.0308,156.539,156.6483,21982.0
2021-01-29 11:20:00,171.97,172.29,171.74,172.05,16282.0,156.6483,156.9398,156.4388,156.7211,16282.0
2021-01-29 11:25:00,172.09,172.09,170.74,170.8,25791.0,156.7576,156.7576,155.5279,155.5825,25791.0
2021-01-29 11:30:00,170.81,170.81,170.17,170.34,21360.0,155.5916,155.5916,155.0086,155.1635,21360.0
2021-01-29 11:35:00,170.34,170.9,170.19,170.63,18265.0,155.1635,155.6736,155.0269,155.4277,18265.0
2021-01-29 11:40:00,170.9,172.61,170.76,172.46,20425.0,155.6736,157.2312,155.5461,157.0946,20425.0
2021-01-29 11:45:00,172.59,173.0,172.17,172.53,26664.0,157.213,157.5865,156.8304,157.1584,26664.0
2021-01-29 11:50:00,172.42,172.6,171.72,172.14,11841.0,157.0582,157.2221,156.4205,156.8031,11841.0
2021-01-29 11:55:00,172.14,172.46,171.57,171.57,18435.0,156.8031,157.0946,156.2839,156.2839,18435.0
2021-01-29 12:00:00,171.54,171.61,170.89,170.93,16040.0,156.2566,156.3203,155.6645,155.7009,16040.0
2021-01-29 12:05:00,170.86,170.86,170.31,170.79,20695.0,155.6372,155.6372,155.1362,155.5734,20695.0
2021-01-29 12:10:00,170.77,171.59,170.7,171.47,26042.0,155.5552,156.3021,155.4914,156.1928,26042.0
2021-01-29 12:15:00,171.43,171.62,171.19,171.5,14389.0,156.1564,156.3294,155.9378,156.2201,14389.0
2021-01-29 12:20:00,171.59,171.85,171.36,171.37,20810.0,156.3021,156.539,156.0926,156.1017,20810.0
2021-01-29 12:25:00,171.43,171.65,171.33,171.49,14307.0,156.1564,156.3568,156.0653,156.211,14307.0
2021-01-29 12:30:00,171.49,172.03,171.39,171.7,15325.0,156.211,156.7029,156.1199,156.4023,15325.0
2021-01-29 12:35:00,171.7,171.75,170.99,171.4,16363.0,156.4023,156.4479,155.7556,156.129,16363.0
2021-01-29 12:40:00,171.55,171.61,171.11,171.25,10453.0,156.2657,156.3203,155.8649,155.9924,10453.0
2021-01-29 12:45:00,171.18,171.44,171.05,171.15,32878.0,155.9286,156.1655,155.8102,155.9013,32878.0
2021-01-29 12:50:00,171.13,171.53,171.09,171.41,16163.0,155.8831,156.2475,155.8467,156.1382,16163.0
2021-01-29 12:55:00,171.38,171.38,171.09,171.2,15961.0,156.1108,156.1108,155.8467,155.9469,15961.0
2021-01-29 13:00:00,171.14,171.66,171.04,171.19,23492.0,155.8922,156.3659,155.8011,155.9378,23492.0
2021-01-29 13:05:00,171.15,171.38,170.99,171.26,27135.0,155.9013,156.1108,155.7556,156.0015,27135.0
2021-01-29 13:10:00,171.22,171.42,171.14,171.33,25071.0,155.9651,156.1473,155.8922,156.0653,25071.0
2021-01-29 13:15:00,171.27,171.32,170.98,171.19,35570.0,156.0106,156.0562,155.7465,155.9378,35570.0
2021-01-29 13:20:00,171.09,171.41,171.02,171.08,25520.0,155.8467,156.1382,155.7829,155.8376,25520.0
2021-01-29 13:25:00,171.01,171.79,170.98,171.14,28775.0,155.7738,156.4843,155.7465,155.8922,28775.0
2021-01-29 13:30:00,171.08,171.34,170.98,171.18,26586.0,155.8376,156.0744,155.7465,155.9286,26586.0
2021-01-29 13:35:00,171.12,171.25,171.0,171.22,15834.0,155.874,155.9924,155.7647,155.9651,15834.0
2021-01-29 13:40:00,171.31,171.37,171.07,171.11,16599.0,156.0471,156.1017,155.8284,155.8649,16599.0
2021-01-29 13:45:00,171.08,171.21,170.98,171.06,28674.0,155.8376,155.956,155.7465,155.8193,28674.0
2021-01-29 13:50:00,171.06,171.22,171.0,171.14,18816.0,155.8193,155.9651,155.7647,155.8922,18816.0
2021-01-29 13:55:00,171.14,171.84,171.13,171.75,16067.0,155.8922,156.5298,155.8831,156.4479,16067.0
2021-01-29 14:00:00,171.75,173.17,171.75,172.69,27728.0,156.4479,157.7413,156.4479,157.3041,27728.0
2021-01-29 14:05:00,172.61,172.68,172.13,172.25,16609.0,157.2312,157.295,156.794,156.9033,16609.0
2021-01-29 14:10:00,172.14,172.17,171.46,171.66,12568.0,156.8031,156.8304,156.1837,156.3659,12568.0
2021-01-29 14:15:00,171.7,172.32,171.43,171.97,19747.0,156.4023,156.9671,156.1564,156.6483,19747.0
2021-01-29 14:20:00,172.06,172.17,171.67,171.77,15881.0,156.7302,156.8304,156.375,156.4661,15881.0
2021-01-29 14:25:00,171.77,172.08,171.54,171.68,15589.0,156.4661,156.7485,156.2566,156.3841,15589.0
2021-01-29 14:30:00,171.71,171.71,171.27,171.44,12224.0,156.4114,156.4114,156.0106,156.1655,12224.0
2021-01-29 14:35:00,171.57,171.79,171.45,171.6,15252.0,156.2839,156.4843,156.1746,156.3112,15252.0
2021-01-29 14:40:00,171.56,171.71,171.02,171.37,16598.0,156.2748,156.4114,155.7829,156.1017,16598.0
2021-01-29 14:45:00,171.44,172.29,171.3,172.29,16384.0,156.1655,156.9398,156.038,156.9398,16384.0
2021-01-29 14:50:00,172.22,172.26,171.94,171.99,25090.0,156.876,156.9124,156.6209,156.6665,25090.0
2021-01-29 14:55:00,172.03,172.21,171.95,172.09,14323.0,156.7029,156.8669,156.63,156.7576,14323.0
2021-01-29 15:00:00,172.13,172.86,172.13,172.77,10297.0,156.794,157.459,156.794,157.377,10297.0
2021-01-29 15:05:00,172.75,172.92,172.62,172.82,22978.0,157.3588,157.5136,157.2404,157.4225,22978.0
2021-01-29 15:10:00,172.71,172.89,172.6,172.67,11532.0,157.3223,157.4863,157.2221,157.2859,11532.0
2021-01-29 15:15:00,172.63,172.81,172.53,172.57,10283.0,157.2495,157.4134,157.1584,157.1948,10283.0
2021-01-29 15:20:00,172.65,172.87,172.59,172.67,13720.0,157.2677,157.4681,157.213,157.2859,13720.0
2021-01-29 15:25:00,172.73,172.79,172.51,172.66,13996.0,157.3406,157.3952,157.1402,157.2768,13996.0
2021-01-29 15:30:00,172.65,172.96,172.64,172.75,23149.0,157.2677,157.5501,157.2586,157.3588,23149.0
2021-01-29 15:35:00,172.75,172.83,172.2,172.2,25226.0,157.3588,157.4316,156.8578,156.8578,25226.0
2021-01-29 15:40:00,172.17,172.31,171.79,171.82,26693.0,156.8304,156.958,156.4843,156.5116,26693.0
2021-01-29 15:45:00,171.92,172.04,171.61,171.76,35734.0,156.6027,156.712,156.3203,156.457,35734.0
2021-01-29 15:50:00,171.76,172.56,171.72,172.31,56958.0,156.457,157.1857,156.4205,156.958,56958.0
2021-01-29 15:55:00,172.35,173.1,171.36,171.52,116499.0,156.9944,157.6776,156.0926,156.2384,116499.0
2021-02-01 09:30:00,173.55,173.76,172.15,172.37,42278.0,158.0875,158.2788,156.8122,157.0126,42278.0
2021-02-01 09:35:00,172.28,173.44,172.15,172.9,45564.0,156.9306,157.9873,156.8122,157.4954,45564.0
2021-02-01 09:40:00,173.19,173.46,172.91,173.0,14554.0,157.7596,158.0055,157.5045,157.5865,14554.0
2021-02-01 09:45:00,173.22,173.24,172.85,173.03,17270.0,157.7869,157.8051,157.4499,157.6138,17270.0
2021-02-01 09:50:00,173.06,173.24,172.9,173.12,22607.0,157.6411,157.8051,157.4954,157.6958,22607.0
2021-02-01 09:55:00,173.16,173.59,172.96,173.58,17780.0,157.7322,158.1239,157.5501,158.1148,17780.0
2021-02-01 10:00:00,173.44,173.46,173.01,173.27,14597.0,157.9873,158.0055,157.5956,157.8324,14597.0
2021-02-01 10:05:00,173.27,173.59,173.25,173.42,20846.0,157.8324,158.1239,157.8142,157.9691,20846.0
2021-02-01 10:10:00,173.44,173.98,173.36,173.82,21871.0,157.9873,158.4792,157.9144,158.3334,21871.0
2021-02-01 10:15:00,173.78,174.6,173.67,174.6,12517.0,158.297,159.0439,158.1968,159.0439,12517.0
2021-02-01 10:20:00,174.58,175.13,174.58,174.83,15592.0,159.0257,159.5267,159.0257,159.2535,15592.0
2021-02-01 10:25:00,174.81,174.82,173.82,173.82,23299.0,159.2352,159.2443,158.3334,158.3334,23299.0
2021-02-01 10:30:00,173.94,174.07,173.42,173.42,18046.0,158.4427,158.5612,157.9691,157.9691,18046.0
2021-02-01 10:35:00,173.49,173.49,172.62,172.9,28065.0,158.0328,158.0328,157.2404,157.4954,28065.0
2021-02-01 10:40:00,172.91,173.29,172.69,173.05,22610.0,157.5045,157.8507,157.3041,157.632,22610.0
2021-02-01 10:45:00,173.09,173.25,172.7,172.81,9773.0,157.6685,157.8142,157.3132,157.4134,9773.0
2021-02-01 10:50:00,172.75,172.98,172.66,172.9,20230.0,157.3588,157.5683,157.2768,157.4954,20230.0
2021-02-01 10:55:00,172.85,173.08,172.74,172.99,8349.0,157.4499,157.6594,157.3497,157.5774,8349.0
2021-02-01 11:00:00,173.07,173.41,172.96,173.41,26448.0,157.6503,157.96,157.5501,157.96,26448.0
2021-02-01 11:05:00,173.42,173.59,173.23,173.28,18896.0,157.9691,158.1239,157.796,157.8415,18896.0
2021-02-01 11:10:00,173.14,173.41,173.0,173.34,13674.0,157.714,157.96,157.5865,157.8962,13674.0
2021-02-01 11:15:00,173.46,173.46,173.08,173.19,13585.0,158.0055,158.0055,157.6594,157.7596,13585.0
2021-02-01 11:20:00,173.27,173.35,173.07,173.24,13381.0,157.8324,157.9053,157.6503,157.8051,13381.0
2021-02-01 11:25:00,173.33,173.45,173.15,173.19,11663.0,157.8871,157.9964,157.7231,157.7596,11663.0
2021-02-01 11:30:00,173.1,173.22,172.98,172.98,7154.0,157.6776,157.7869,157.5683,157.5683,7154.0
2021-02-01 11:35:00,172.96,172.96,172.52,172.52,8894.0,157.5501,157.5501,157.1493,157.1493,8894.0
2021-02-01 11:40:00,172.6,172.78,172.52,172.61,4295.0,157.2221,157.3861,157.1493,157.2312,4295.0
2021-02-01 11:45:00,172.67,173.03,172.67,173.0,6468.0,157.2859,157.6138,157.2859,157.5865,6468.0
2021-02-01 11:50:00,172.99,173.07,172.86,173.03,10789.0,157.5774,157.6503,157.459,157.6138,10789.0
2021-02-01 11:55:00,173.03,173.28,172.87,172.89,38224.0,157.6138,157.8415,157.4681,157.4863,38224.0
2021-02-01 12:00:00,172.91,173.06,172.69,172.75,15937.0,157.5045,157.6411,157.3041,157.3588,15937.0
2021-02-01 12:05:00,172.7,172.8,172.41,172.41,6521.0,157.3132,157.4043,157.0491,157.0491,6521.0
2021-02-01 12:10:00,172.39,172.52,172.34,172.52,6280.0,157.0308,157.1493,156.9853,157.1493,6280.0
2021-02-01 12:15:00,172.5,172.68,172.47,172.52,6001.0,157.131,157.295,157.1037,157.1493,6001.0
2021-02-01 12:20:00,172.55,172.57,172.21,172.23,10949.0,157.1766,157.1948,156.8669,156.8851,10949.0
2021-02-01 12:25:00,172.32,172.41,172.15,172.15,7288.0,156.9671,157.0491,156.8122,156.8122,7288.0
2021-02-01 12:30:00,172.2,172.42,172.16,172.42,10429.0,156.8578,157.0582,156.8213,157.0582,10429.0
2021-02-01 12:35:00,172.37,172.84,172.36,172.71,17768.0,157.0126,157.4408,157.0035,157.3223,17768.0
2021-02-01 12:40:00,172.67,172.68,172.45,172.49,8986.0,157.2859,157.295,157.0855,157.1219,8986.0
2021-02-01 12:45:00,172.46,172.67,172.46,172.59,8316.0,157.0946,157.2859,157.0946,157.213,8316.0
2021-02-01 12:50:00,172.59,172.76,172.54,172.74,12644.0,157.213,157.3679,157.1675,157.3497,12644.0
2021-02-01 12:55:00,172.75,172.94,172.74,172.81,9735.0,157.3588,157.5318,157.3497,157.4134,9735.0
2021-02-01 13:00:00,172.89,172.96,172.82,172.88,12996.0,157.4863,157.5501,157.4225,157.4772,12996.0
2021-02-01 13:05:00,172.94,173.09,172.82,172.87,40586.0,157.5318,157.6685,157.4225,157.4681,40586.0
2021-02-01 13:10:00,172.89,173.12,172.81,173.08,13375.0,157.4863,157.6958,157.4134,157.6594,13375.0
2021-02-01 13:15:00,173.09,173.33,173.09,173.13,22312.0,157.6685,157.8871,157.6685,157.7049,22312.0
2021-02-01 13:20:00,173.12,173.23,173.05,173.19,7496.0,157.6958,157.796,157.632,157.7596,7496.0
2021-02-01 13:25:00,173.19,173.28,173.09,173.16,19424.0,157.7596,157.8415,157.6685,157.7322,19424.0
2021-02-01 13:30:00,173.22,173.39,173.17,173.31,7194.0,157.7869,157.9417,157.7413,157.8689,7194.0
2021-02-01 13:35:00,173.27,173.43,173.2,173.22,13569.0,157.8324,157.9782,157.7687,157.7869,13569.0
2021-02-01 13:40:00,173.26,173.3,172.96,173.0,8499.0,157.8233,157.8598,157.5501,157.5865,8499.0
2021-02-01 13:45:00,173.02,173.08,172.93,172.95,6980.0,157.6047,157.6594,157.5227,157.541,6980.0
2021-02-01 13:50:00,172.95,173.13,172.91,173.07,9771.0,157.541,157.7049,157.5045,157.6503,9771.0
2021-02-01 13:55:00,173.11,173.18,173.01,173.11,14051.0,157.6867,157.7505,157.5956,157.6867,14051.0
2021-02-01 14:00:00,173.08,173.19,172.99,173.17,13763.0,157.6594,157.7596,157.5774,157.7413,13763.0
2021-02-01 14:05:00,173.17,173.17,173.07,173.13,12125.0,157.7413,157.7413,157.6503,157.7049,12125.0
2021-02-01 14:10:00,173.13,173.17,173.01,173.09,10887.0,157.7049,157.7413,157.5956,157.6685,10887.0
2021-02-01 14:15:00,173.15,173.18,173.01,173.15,8468.0,157.7231,157.7505,157.5956,157.7231,8468.0
2021-02-01 14:20:00,173.12,173.17,173.06,173.07,5224.0,157.6958,157.7413,157.6411,157.6503,5224.0
2021-02-01 14:25:00,173.1,173.2,173.07,173.12,8831.0,157.6776,157.7687,157.6503,157.6958,8831.0
2021-02-01 14:30:00,173.16,173.54,173.12,173.47,30024.0,157.7322,158.0784,157.6958,158.0146,30024.0
2021-02-01 14:35:00,173.49,173.77,173.43,173.69,12115.0,158.0328,158.2879,157.9782,158.215,12115.0
2021-02-01 14:40:00,173.71,173.82,173.66,173.78,7785.0,158.2332,158.3334,158.1877,158.297,7785.0
2021-02-01 14:45:00,173.86,173.93,173.75,173.84,11963.0,158.3699,158.4336,158.2697,158.3517,11963.0
2021-02-01 14:50:00,173.76,174.1,173.75,174.06,13847.0,158.2788,158.5885,158.2697,158.5521,13847.0
2021-02-01 14:55:00,174.09,174.09,173.81,173.84,19079.0,158.5794,158.5794,158.3243,158.3517,19079.0
2021-02-01 15:00:00,173.88,173.95,173.66,173.68,21330.0,158.3881,158.4519,158.1877,158.2059,21330.0
2021-02-01 15:05:00,173.68,173.7,173.56,173.59,10664.0,158.2059,158.2241,158.0966,158.1239,10664.0
2021-02-01 15:10:00,173.59,173.88,173.53,173.88,21587.0,158.1239,158.3881,158.0693,158.3881,21587.0
2021-02-01 15:15:00,173.87,173.92,173.75,173.81,11907.0,158.379,158.4245,158.2697,158.3243,11907.0
2021-02-01 15:20:00,173.85,173.98,173.78,173.87,15062.0,158.3608,158.4792,158.297,158.379,15062.0
2021-02-01 15:25:00,173.9,174.0,173.85,173.94,16049.0,158.4063,158.4974,158.3608,158.4427,16049.0
2021-02-01 15:30:00,173.92,174.24,173.9,174.24,33210.0,158.4245,158.716,158.4063,158.716,33210.0
2021-02-01 15:35:00,174.21,174.34,174.1,174.28,17865.0,158.6887,158.8071,158.5885,158.7525,17865.0
2021-02-01 15:40:00,174.26,174.33,173.88,173.92,24212.0,158.7342,158.798,158.3881,158.4245,24212.0
2021-02-01 15:45:00,173.85,173.93,173.54,173.86,23191.0,158.3608,158.4336,158.0784,158.3699,23191.0
2021-02-01 15:50:00,173.85,174.11,173.73,173.97,33929.0,158.3608,158.5976,158.2515,158.4701,33929.0
2021-02-01 15:55:00,173.94,174.16,173.48,173.57,115170.0,158.4427,158.6431,158.0237,158.1057,115170.0
2021-02-02 09:30:00,175.59,177.61,175.03,177.61,27296.0,159.9457,161.7858,159.4356,161.7858,27296.0
2021-02-02 09:35:00,177.3,177.73,176.64,177.69,22475.0,161.5034,161.8951,160.9022,161.8586,22475.0
2021-02-02 09:40:00,177.7,178.22,177.3,178.21,28956.0,161.8677,162.3414,161.5034,162.3323,28956.0
2021-02-02 09:45:00,178.21,178.73,177.98,178.53,10850.0,162.3323,162.806,162.1228,162.6238,10850.0
2021-02-02 09:50:00,178.55,179.66,178.49,179.14,22706.0,162.642,163.6531,162.5874,163.1794,22706.0
2021-02-02 09:55:00,179.1,179.73,178.91,179.67,22692.0,163.143,163.7169,162.9699,163.6622,22692.0
2021-02-02 10:00:00,179.55,180.84,179.55,180.31,23216.0,163.5529,164.728,163.5529,164.2452,23216.0
2021-02-02 10:05:00,180.38,180.54,180.15,180.5,22268.0,164.309,164.4547,164.0995,164.4183,22268.0
2021-02-02 10:10:00,180.45,180.75,180.36,180.66,17395.0,164.3727,164.646,164.2908,164.564,17395.0
2021-02-02 10:15:00,180.67,181.53,180.63,181.53,13772.0,164.5731,165.3565,164.5367,165.3565,13772.0
2021-02-02 10:20:00,181.46,181.87,181.43,181.7,19086.0,165.2927,165.6662,165.2654,165.5114,19086.0
2021-02-02 10:25:00,181.75,181.82,181.15,181.18,38308.0,165.5569,165.6207,165.0104,165.0377,38308.0
2021-02-02 10:30:00,181.21,181.25,180.9,181.01,11120.0,165.065,165.1015,164.7826,164.8828,11120.0
2021-02-02 10:35:00,180.91,181.19,180.81,181.17,11637.0,164.7918,165.0468,164.7007,165.0286,11637.0
2021-02-02 10:40:00,181.19,181.52,181.15,181.42,14657.0,165.0468,165.3474,165.0104,165.2563,14657.0
2021-02-02 10:45:00,181.53,181.91,181.39,181.9,15244.0,165.3565,165.7027,165.229,165.6935,15244.0
2021-02-02 10:50:00,181.94,182.23,181.55,181.55,20953.0,165.73,165.9941,165.3747,165.3747,20953.0
2021-02-02 10:55:00,181.61,181.62,180.91,181.11,14314.0,165.4294,165.4385,164.7918,164.9739,14314.0
2021-02-02 11:00:00,181.08,182.04,181.08,181.86,27673.0,164.9466,165.8211,164.9466,165.6571,27673.0
2021-02-02 11:05:00,181.79,181.82,180.85,181.15,12238.0,165.5933,165.6207,164.7371,165.0104,12238.0
2021-02-02 11:10:00,181.15,181.34,181.03,181.05,7460.0,165.0104,165.1834,164.9011,164.9193,7460.0
2021-02-02 11:15:00,181.0,181.2,180.86,181.09,15987.0,164.8737,165.0559,164.7462,164.9557,15987.0
2021-02-02 11:20:00,181.09,181.47,181.09,181.31,14217.0,164.9557,165.3019,164.9557,165.1561,14217.0
2021-02-02 11:25:00,181.12,181.13,180.07,180.16,10623.0,164.983,164.9921,164.0266,164.1086,10623.0
2021-02-02 11:30:00,180.14,180.94,180.13,180.86,6522.0,164.0904,164.8191,164.0812,164.7462,6522.0
2021-02-02 11:35:00,180.93,181.0,180.6,180.67,9073.0,164.81,164.8737,164.5094,164.5731,9073.0
2021-02-02 11:40:00,180.67,181.29,180.67,181.29,11644.0,164.5731,165.1379,164.5731,165.1379,11644.0
2021-02-02 11:45:00,181.34,181.38,180.93,180.94,9134.0,165.1834,165.2199,164.81,164.8191,9134.0
2021-02-02 11:50:00,180.88,180.98,180.44,180.5,8963.0,164.7644,164.8555,164.3636,164.4183,8963.0
2021-02-02 11:55:00,180.51,180.52,180.12,180.23,6716.0,164.4274,164.4365,164.0721,164.1723,6716.0
2021-02-02 12:00:00,180.23,180.7,180.22,180.64,28117.0,164.1723,164.6005,164.1632,164.5458,28117.0
2021-02-02 12:05:00,180.78,181.24,180.77,181.17,13717.0,164.6733,165.0923,164.6642,165.0286,13717.0
2021-02-02 12:10:00,181.25,181.28,181.13,181.22,24697.0,165.1015,165.1288,164.9921,165.0741,24697.0
2021-02-02 12:15:00,181.2,181.32,180.99,181.25,20289.0,165.0559,165.1652,164.8646,165.1015,20289.0
2021-02-02 12:20:00,181.18,181.18,180.87,180.91,13027.0,165.0377,165.0377,164.7553,164.7918,13027.0
2021-02-02 12:25:00,180.91,181.24,180.88,181.13,12315.0,164.7918,165.0923,164.7644,164.9921,12315.0
2021-02-02 12:30:00,181.11,181.38,181.11,181.22,9913.0,164.9739,165.2199,164.9739,165.0741,9913.0
2021-02-02 12:35:00,181.19,181.31,181.15,181.25,14009.0,165.0468,165.1561,165.0104,165.1015,14009.0
2021-02-02 12:40:00,181.2,181.27,181.12,181.26,9723.0,165.0559,165.1197,164.983,165.1106,9723.0
2021-02-02 12:45:00,181.27,181.28,181.18,181.22,6680.0,165.1197,165.1288,165.0377,165.0741,6680.0
2021-02-02 12:50:00,181.27,181.44,181.2,181.22,13527.0,165.1197,165.2745,165.0559,165.0741,13527.0
2021-02-02 12:55:00,181.25,181.55,181.2,181.5,14298.0,165.1015,165.3747,165.0559,165.3292,14298.0
2021-02-02 13:00:00,181.59,181.6,181.38,181.46,12084.0,165.4112,165.4203,165.2199,165.2927,12084.0
2021-02-02 13:05:00,181.55,181.55,181.29,181.34,10838.0,165.3747,165.3747,165.1379,165.1834,10838.0
2021-02-02 13:10:00,181.32,181.35,181.16,181.22,13399.0,165.1652,165.1925,165.0195,165.0741,13399.0
2021-02-02 13:15:00,181.22,181.34,181.14,181.34,10590.0,165.0741,165.1834,165.0013,165.1834,10590.0
2021-02-02 13:20:00,181.36,181.36,181.16,181.28,6699.0,165.2017,165.2017,165.0195,165.1288,6699.0
2021-02-02 13:25:00,181.24,181.42,181.23,181.34,5818.0,165.0923,165.2563,165.0832,165.1834,5818.0
2021-02-02 13:30:00,181.34,181.4,181.23,181.23,9965.0,165.1834,165.2381,165.0832,165.0832,9965.0
2021-02-02 13:35:00,181.22,181.58,181.18,181.58,9091.0,165.0741,165.4021,165.0377,165.4021,9091.0
2021-02-02 13:40:00,181.55,181.61,181.21,181.21,11387.0,165.3747,165.4294,165.065,165.065,11387.0
2021-02-02 13:45:00,181.25,181.62,181.24,181.62,14741.0,165.1015,165.4385,165.0923,165.4385,14741.0
2021-02-02 13:50:00,181.6,181.75,181.57,181.58,10302.0,165.4203,165.5569,165.3929,165.4021,10302.0
2021-02-02 13:55:00,181.56,181.75,181.43,181.49,21398.0,165.3838,165.5569,165.2654,165.3201,21398.0
2021-02-02 14:00:00,181.5,181.52,180.98,180.98,14268.0,165.3292,165.3474,164.8555,164.8555,14268.0
2021-02-02 14:05:00,180.99,181.07,180.96,181.03,5210.0,164.8646,164.9375,164.8373,164.9011,5210.0
2021-02-02 14:10:00,181.03,181.66,180.99,181.6,16132.0,164.9011,165.4749,164.8646,165.4203,16132.0
2021-02-02 14:15:00,181.54,181.55,181.19,181.25,6091.0,165.3656,165.3747,165.0468,165.1015,6091.0
2021-02-02 14:20:00,181.13,181.42,181.06,181.42,7725.0,164.9921,165.2563,164.9284,165.2563,7725.0
2021-02-02 14:25:00,181.46,181.65,181.42,181.49,21412.0,165.2927,165.4658,165.2563,165.3201,21412.0
2021-02-02 14:30:00,181.5,181.82,181.4,181.81,10175.0,165.3292,165.6207,165.2381,165.6116,10175.0
2021-02-02 14:35:00,181.77,181.98,181.77,181.95,18618.0,165.5751,165.7664,165.5751,165.7391,18618.0
2021-02-02 14:40:00,181.91,182.03,181.61,181.62,37983.0,165.7027,165.812,165.4294,165.4385,37983.0
2021-02-02 14:45:00,181.69,181.77,181.47,181.54,12497.0,165.5023,165.5751,165.3019,165.3656,12497.0
2021-02-02 14:50:00,181.53,181.94,181.45,181.93,7575.0,165.3565,165.73,165.2836,165.7209,7575.0
2021-02-02 14:55:00,182.02,182.28,181.76,182.05,27029.0,165.8029,166.0397,165.566,165.8302,27029.0
2021-02-02 15:00:00,181.99,181.99,181.74,181.74,8809.0,165.7755,165.7755,165.5478,165.5478,8809.0
2021-02-02 15:05:00,181.73,181.79,181.51,181.66,10094.0,165.5387,165.5933,165.3383,165.4749,10094.0
2021-02-02 15:10:00,181.7,181.71,181.45,181.5,10625.0,165.5114,165.5205,165.2836,165.3292,10625.0
2021-02-02 15:15:00,181.5,181.95,181.31,181.68,29467.0,165.3292,165.7391,165.1561,165.4931,29467.0
2021-02-02 15:20:00,181.64,181.83,181.49,181.56,25235.0,165.4567,165.6298,165.3201,165.3838,25235.0
2021-02-02 15:25:00,181.56,181.69,181.5,181.64,26554.0,165.3838,165.5023,165.3292,165.4567,26554.0
2021-02-02 15:30:00,181.69,181.73,181.5,181.51,17107.0,165.5023,165.5387,165.3292,165.3383,17107.0
2021-02-02 15:35:00,181.47,181.51,181.26,181.4,19466.0,165.3019,165.3383,165.1106,165.2381,19466.0
2021-02-02 15:40:00,181.41,181.64,181.39,181.44,24221.0,165.2472,165.4567,165.229,165.2745,24221.0
2021-02-02 15:45:00,181.45,181.5,181.07,181.07,14810.0,165.2836,165.3292,164.9375,164.9375,14810.0
2021-02-02 15:50:00,180.87,181.26,180.86,180.95,27120.0,164.7553,165.1106,164.7462,164.8282,27120.0
2021-02-02 15:55:00,180.94,180.98,180.49,180.49,67662.0,164.8191,164.8555,164.4092,164.4092,67662.0
2021-02-03 09:30:00,179.65,180.15,179.01,179.59,33519.0,163.644,164.0995,163.061,163.5894,33519.0
2021-02-03 09:35:00,179.88,179.91,179.09,179.76,15863.0,163.8535,163.8808,163.1339,163.7442,15863.0
2021-02-03 09:40:00,179.54,179.73,178.92,179.62,40508.0,163.5438,163.7169,162.9791,163.6167,40508.0
2021-02-03 09:45:00,179.5,180.09,179.5,179.51,14322.0,163.5074,164.0448,163.5074,163.5165,14322.0
2021-02-03 09:50:00,179.61,179.61,178.4,178.65,24020.0,163.6076,163.6076,162.5054,162.7331,24020.0
2021-02-03 09:55:00,178.65,178.79,178.3,178.62,19400.0,162.7331,162.8606,162.4143,162.7058,19400.0
2021-02-03 10:00:00,178.51,179.09,178.5,178.89,10907.0,162.6056,163.1339,162.5965,162.9517,10907.0
2021-02-03 10:05:00,178.87,179.31,178.69,178.99,18123.0,162.9335,163.3343,162.7695,163.0428,18123.0
2021-02-03 10:10:00,178.95,179.12,178.82,178.91,12872.0,163.0064,163.1612,162.888,162.9699,12872.0
2021-02-03 10:15:00,178.92,179.09,178.86,178.89,13031.0,162.9791,163.1339,162.9244,162.9517,13031.0
2021-02-03 10:20:00,178.89,179.3,178.85,179.28,9873.0,162.9517,163.3252,162.9153,163.307,9873.0
2021-02-03 10:25:00,179.33,179.38,178.93,179.0,15883.0,163.3525,163.3981,162.9882,163.0519,15883.0
2021-02-03 10:30:00,179.0,179.14,178.9,178.95,9623.0,163.0519,163.1794,162.9608,163.0064,9623.0
2021-02-03 10:35:00,178.9,179.0,178.52,178.63,22232.0,162.9608,163.0519,162.6147,162.7149,22232.0
2021-02-03 10:40:00,178.61,179.05,178.56,179.0,18645.0,162.6967,163.0975,162.6511,163.0519,18645.0
2021-02-03 10:45:00,179.06,179.14,178.98,179.08,9371.0,163.1066,163.1794,163.0337,163.1248,9371.0
2021-02-03 10:50:00,179.11,179.4,179.03,179.34,37720.0,163.1521,163.4163,163.0793,163.3616,37720.0
2021-02-03 10:55:00,179.34,179.87,179.33,179.81,20710.0,163.3616,163.8444,163.3525,163.7898,20710.0
2021-02-03 11:00:00,179.74,180.1,179.59,179.59,19631.0,163.726,164.0539,163.5894,163.5894,19631.0
2021-02-03 11:05:00,179.59,179.62,179.0,179.0,14013.0,163.5894,163.6167,163.0519,163.0519,14013.0
2021-02-03 11:10:00,178.93,178.93,178.63,178.82,9131.0,162.9882,162.9882,162.7149,162.888,9131.0
2021-02-03 11:15:00,178.82,178.97,178.68,178.97,10002.0,162.888,163.0246,162.7604,163.0246,10002.0
2021-02-03 11:20:00,179.04,179.29,178.99,179.29,9715.0,163.0884,163.3161,163.0428,163.3161,9715.0
2021-02-03 11:25:00,179.19,179.35,179.14,179.2,3916.0,163.225,163.3707,163.1794,163.2341,3916.0
2021-02-03 11:30:00,179.32,179.4,179.21,179.24,12395.0,163.3434,163.4163,163.2432,163.2705,12395.0
2021-02-03 11:35:00,179.21,179.55,179.21,179.37,15933.0,163.2432,163.5529,163.2432,163.389,15933.0
2021-02-03 11:40:00,179.36,179.39,179.23,179.28,3585.0,163.3798,163.4072,163.2614,163.307,3585.0
2021-02-03 11:45:00,179.28,179.45,179.23,179.36,27261.0,163.307,163.4618,163.2614,163.3798,27261.0
2021-02-03 11:50:00,179.44,179.51,179.26,179.33,20187.0,163.4527,163.5165,163.2888,163.3525,20187.0
2021-02-03 11:55:00,179.33,179.33,179.08,179.1,19506.0,163.3525,163.3525,163.1248,163.143,19506.0
2021-02-03 12:00:00,179.21,179.29,178.86,178.87,11101.0,163.2432,163.3161,162.9244,162.9335,11101.0
2021-02-03 12:05:00,178.89,179.01,178.64,178.68,21500.0,162.9517,163.061,162.724,162.7604,21500.0
2021-02-03 12:10:00,178.76,179.25,178.68,179.09,29379.0,162.8333,163.2796,162.7604,163.1339,29379.0
2021-02-03 12:15:00,179.07,179.15,178.85,179.0,11220.0,163.1157,163.1886,162.9153,163.0519,11220.0
2021-02-03 12:20:00,179.0,179.08,178.92,178.96,7718.0,163.0519,163.1248,162.9791,163.0155,7718.0
2021-02-03 12:25:00,178.91,179.01,178.59,178.77,16065.0,162.9699,163.061,162.6785,162.8424,16065.0
2021-02-03 12:30:00,178.8,179.07,178.73,179.02,13676.0,162.8697,163.1157,162.806,163.0701,13676.0
2021-02-03 12:35:00,178.93,178.97,178.77,178.89,4486.0,162.9882,163.0246,162.8424,162.9517,4486.0
2021-02-03 12:40:00,178.88,178.9,178.48,178.58,14753.0,162.9426,162.9608,162.5783,162.6693,14753.0
2021-02-03 12:45:00,178.58,178.58,178.39,178.39,6340.0,162.6693,162.6693,162.4963,162.4963,6340.0
2021-02-03 12:50:00,178.43,178.83,178.36,178.83,8787.0,162.5327,162.8971,162.4689,162.8971,8787.0
2021-02-03 12:55:00,178.83,178.9,178.66,178.88,7921.0,162.8971,162.9608,162.7422,162.9426,7921.0
2021-02-03 13:00:00,178.87,178.87,178.64,178.67,8803.0,162.9335,162.9335,162.724,162.7513,8803.0
2021-02-03 13:05:00,178.7,178.74,178.52,178.6,13122.0,162.7787,162.8151,162.6147,162.6876,13122.0
2021-02-03 13:10:00,178.62,178.77,178.6,178.77,4118.0,162.7058,162.8424,162.6876,162.8424,4118.0
2021-02-03 13:15:00,178.84,178.97,178.84,178.86,2841.0,162.9062,163.0246,162.9062,162.9244,2841.0
2021-02-03 13:20:00,178.9,178.98,178.84,178.9,9255.0,162.9608,163.0337,162.9062,162.9608,9255.0
2021-02-03 13:25:00,178.91,179.22,178.9,179.15,5080.0,162.9699,163.2523,162.9608,163.1886,5080.0
2021-02-03 13:30:00,179.19,179.25,179.15,179.25,4939.0,163.225,163.2796,163.1886,163.2796,4939.0
2021-02-03 13:35:00,179.19,179.34,179.09,179.31,8273.0,163.225,163.3616,163.1339,163.3343,8273.0
2021-02-03 13:40:00,179.18,179.23,179.12,179.2,11795.0,163.2159,163.2614,163.1612,163.2341,11795.0
2021-02-03 13:45:00,179.11,179.11,178.94,178.94,4110.0,163.1521,163.1521,162.9973,162.9973,4110.0
2021-02-03 13:50:00,178.91,178.99,178.76,178.99,12323.0,162.9699,163.0428,162.8333,163.0428,12323.0
2021-02-03 13:55:00,179.0,179.2,178.98,179.08,7165.0,163.0519,163.2341,163.0337,163.1248,7165.0
2021-02-03 14:00:00,179.04,179.39,179.03,179.35,11549.0,163.0884,163.4072,163.0793,163.3707,11549.0
2021-02-03 14:05:00,179.28,179.36,179.27,179.34,6272.0,163.307,163.3798,163.2979,163.3616,6272.0
2021-02-03 14:10:00,179.33,179.34,179.16,179.21,4096.0,163.3525,163.3616,163.1977,163.2432,4096.0
2021-02-03 14:15:00,179.21,179.29,179.14,179.29,10726.0,163.2432,163.3161,163.1794,163.3161,10726.0
2021-02-03 14:20:00,179.34,179.39,179.25,179.39,6953.0,163.3616,163.4072,163.2796,163.4072,6953.0
2021-02-03 14:25:00,179.47,179.64,179.43,179.58,9617.0,163.48,163.6349,163.4436,163.5802,9617.0
2021-02-03 14:30:00,179.53,179.6,179.46,179.47,7020.0,163.5347,163.5985,163.4709,163.48,7020.0
2021-02-03 14:35:00,179.43,179.54,179.37,179.45,9367.0,163.4436,163.5438,163.389,163.4618,9367.0
2021-02-03 14:40:00,179.51,179.59,179.43,179.49,8751.0,163.5165,163.5894,163.4436,163.4983,8751.0
2021-02-03 14:45:00,179.44,179.62,179.44,179.61,9292.0,163.4527,163.6167,163.4527,163.6076,9292.0
2021-02-03 14:50:00,179.58,179.59,179.26,179.28,12319.0,163.5802,163.5894,163.2888,163.307,12319.0
2021-02-03 14:55:00,179.33,179.84,179.31,179.75,15657.0,163.3525,163.8171,163.3343,163.7351,15657.0
2021-02-03 15:00:00,179.75,180.12,179.7,179.96,19813.0,163.7351,164.0721,163.6896,163.9264,19813.0
2021-02-03 15:05:00,179.9,180.43,179.84,180.43,15248.0,163.8717,164.3545,163.8171,164.3545,15248.0
2021-02-03 15:10:00,180.37,180.66,180.22,180.51,19871.0,164.2999,164.564,164.1632,164.4274,19871.0
2021-02-03 15:15:00,180.53,180.78,180.3,180.7,14844.0,164.4456,164.6733,164.2361,164.6005,14844.0
2021-02-03 15:20:00,180.75,180.98,180.54,180.54,29070.0,164.646,164.8555,164.4547,164.4547,29070.0
2021-02-03 15:25:00,180.54,180.98,180.34,180.98,20716.0,164.4547,164.8555,164.2725,164.8555,20716.0
2021-02-03 15:30:00,180.98,181.05,180.3,180.34,17871.0,164.8555,164.9193,164.2361,164.2725,17871.0
2021-02-03 15:35:00,180.29,180.37,179.9,179.96,19837.0,164.227,164.2999,163.8717,163.9264,19837.0
2021-02-03 15:40:00,179.96,180.08,179.59,179.59,12896.0,163.9264,164.0357,163.5894,163.5894,12896.0
2021-02-03 15:45:00,179.63,179.84,179.57,179.64,17223.0,163.6258,163.8171,163.5711,163.6349,17223.0
2021-02-03 15:50:00,179.68,179.86,179.51,179.82,24282.0,163.6713,163.8353,163.5165,163.7989,24282.0
2021-02-03 15:55:00,179.9,179.99,179.51,179.51,61715.0,163.8717,163.9537,163.5165,163.5165,61715.0
2021-02-04 09:30:00,179.78,180.27,179.36,179.94,18804.0,163.7624,164.2088,163.3798,163.9082,18804.0
2021-02-04 09:35:00,180.11,180.74,180.11,180.2,8311.0,164.063,164.6369,164.063,164.145,8311.0
2021-02-04 09:40:00,180.31,181.17,180.16,180.89,5856.0,164.2452,165.0286,164.1086,164.7735,5856.0
2021-02-04 09:45:00,180.84,181.54,180.84,181.4,3478.0,164.728,165.3656,164.728,165.2381,3478.0
2021-02-04 09:50:00,181.48,181.86,181.46,181.66,8411.0,165.311,165.6571,165.2927,165.4749,8411.0
2021-02-04 09:55:00,181.73,182.12,181.66,181.94,22693.0,165.5387,165.8939,165.4749,165.73,22693.0
2021-02-04 10:00:00,182.08,182.35,181.77,182.35,8081.0,165.8575,166.1035,165.5751,166.1035,8081.0
2021-02-04 10:05:00,182.34,182.35,181.89,182.19,5407.0,166.0943,166.1035,165.6844,165.9577,5407.0
2021-02-04 10:10:00,182.12,182.16,181.55,181.6,30619.0,165.8939,165.9304,165.3747,165.4203,30619.0
2021-02-04 10:15:00,181.65,181.71,181.41,181.56,6941.0,165.4658,165.5205,165.2472,165.3838,6941.0
2021-02-04 10:20:00,181.62,181.71,181.47,181.65,16629.0,165.4385,165.5205,165.3019,165.4658,16629.0
2021-02-04 10:25:00,181.75,181.75,181.37,181.63,13768.0,165.5569,165.5569,165.2108,165.4476,13768.0
2021-02-04 10:30:00,181.55,181.91,181.54,181.8,23830.0,165.3747,165.7027,165.3656,165.6025,23830.0
2021-02-04 10:35:00,181.84,182.23,181.65,182.17,44989.0,165.6389,165.9941,165.4658,165.9395,44989.0
2021-02-04 10:40:00,182.21,182.66,182.15,182.65,11354.0,165.9759,166.3858,165.9213,166.3767,11354.0
2021-02-04 10:45:00,182.65,182.83,182.3,182.3,15437.0,166.3767,166.5407,166.0579,166.0579,15437.0
2021-02-04 10:50:00,182.32,182.92,182.29,182.92,3703.0,166.0761,166.6227,166.0488,166.6227,3703.0
2021-02-04 10:55:00,182.96,183.39,182.88,183.28,30884.0,166.6591,167.0508,166.5862,166.9506,30884.0
2021-02-04 11:00:00,183.31,184.09,183.23,184.09,16840.0,166.9779,167.6884,166.905,167.6884,16840.0
2021-02-04 11:05:00,184.04,184.13,183.82,183.9,21624.0,167.6429,167.7249,167.4425,167.5154,21624.0
2021-02-04 11:10:00,183.98,184.49,183.97,184.45,17969.0,167.5882,168.0528,167.5791,168.0164,17969.0
2021-02-04 11:15:00,184.49,185.0,184.44,184.7,45584.0,168.0528,168.5174,168.0072,168.2441,45584.0
2021-02-04 11:20:00,184.64,184.71,184.18,184.28,22629.0,168.1894,168.2532,167.7704,167.8615,22629.0
2021-02-04 11:25:00,184.33,184.36,184.07,184.27,7828.0,167.907,167.9344,167.6702,167.8524,7828.0
2021-02-04 11:30:00,184.19,184.7,184.16,184.64,10639.0,167.7795,168.2441,167.7522,168.1894,10639.0
2021-02-04 11:35:00,184.68,184.73,184.46,184.49,16108.0,168.2259,168.2714,168.0255,168.0528,16108.0
2021-02-04 11:40:00,184.53,184.83,184.44,184.59,11783.0,168.0892,168.3625,168.0072,168.1439,11783.0
2021-02-04 11:45:00,184.59,184.72,184.39,184.68,9379.0,168.1439,168.2623,167.9617,168.2259,9379.0
2021-02-04 11:50:00,184.69,184.72,184.44,184.51,12157.0,168.235,168.2623,168.0072,168.071,12157.0
2021-02-04 11:55:00,184.47,184.56,184.4,184.52,12336.0,168.0346,168.1166,167.9708,168.0801,12336.0
2021-02-04 12:00:00,184.57,184.74,184.54,184.66,10577.0,168.1257,168.2805,168.0983,168.2076,10577.0
2021-02-04 12:05:00,184.61,184.61,184.42,184.49,8879.0,168.1621,168.1621,167.989,168.0528,8879.0
2021-02-04 12:10:00,184.51,184.9,184.44,184.83,13008.0,168.071,168.4263,168.0072,168.3625,13008.0
2021-02-04 12:15:00,184.82,184.83,184.55,184.58,16288.0,168.3534,168.3625,168.1074,168.1348,16288.0
2021-02-04 12:20:00,184.57,184.59,184.34,184.36,11961.0,168.1257,168.1439,167.9162,167.9344,11961.0
2021-02-04 12:25:00,184.36,184.43,184.29,184.37,7768.0,167.9344,167.9981,167.8706,167.9435,7768.0
2021-02-04 12:30:00,184.37,184.52,184.37,184.5,6119.0,167.9435,168.0801,167.9435,168.0619,6119.0
2021-02-04 12:35:00,184.47,184.83,184.45,184.83,12478.0,168.0346,168.3625,168.0164,168.3625,12478.0
2021-02-04 12:40:00,184.79,184.84,184.53,184.66,15179.0,168.3261,168.3716,168.0892,168.2076,15179.0
2021-02-04 12:45:00,184.65,184.74,184.49,184.74,8142.0,168.1985,168.2805,168.0528,168.2805,8142.0
2021-02-04 12:50:00,184.69,184.91,184.67,184.77,8583.0,168.235,168.4354,168.2168,168.3078,8583.0
2021-02-04 12:55:00,184.79,184.83,184.53,184.58,8965.0,168.3261,168.3625,168.0892,168.1348,8965.0
2021-02-04 13:00:00,184.59,184.7,184.5,184.58,10517.0,168.1439,168.2441,168.0619,168.1348,10517.0
2021-02-04 13:05:00,184.63,184.84,184.59,184.84,7732.0,168.1803,168.3716,168.1439,168.3716,7732.0
2021-02-04 13:10:00,184.82,184.94,184.78,184.93,12304.0,168.3534,168.4627,168.317,168.4536,12304.0
2021-02-04 13:15:00,184.89,184.93,184.6,184.68,11083.0,168.4172,168.4536,168.153,168.2259,11083.0
2021-02-04 13:20:00,184.64,184.97,184.63,184.94,8614.0,168.1894,168.49,168.1803,168.4627,8614.0
2021-02-04 13:25:00,184.97,185.16,184.67,184.7,21527.0,168.49,168.6631,168.2168,168.2441,21527.0
2021-02-04 13:30:00,184.67,184.81,184.66,184.81,5535.0,168.2168,168.3443,168.2076,168.3443,5535.0
2021-02-04 13:35:00,184.84,184.92,184.77,184.81,8884.0,168.3716,168.4445,168.3078,168.3443,8884.0
2021-02-04 13:40:00,184.81,185.13,184.72,185.0,12051.0,168.3443,168.6358,168.2623,168.5174,12051.0
2021-02-04 13:45:00,184.96,184.96,184.78,184.9,9688.0,168.4809,168.4809,168.317,168.4263,9688.0
2021-02-04 13:50:00,184.95,185.1,184.9,185.04,17044.0,168.4718,168.6084,168.4263,168.5538,17044.0
2021-02-04 13:55:00,185.06,185.26,185.0,185.09,9559.0,168.572,168.7542,168.5174,168.5993,9559.0
2021-02-04 14:00:00,185.09,185.11,184.91,185.05,10425.0,168.5993,168.6175,168.4354,168.5629,10425.0
2021-02-04 14:05:00,185.03,185.13,185.0,185.04,29947.0,168.5447,168.6358,168.5174,168.5538,29947.0
2021-02-04 14:10:00,185.09,185.09,184.91,184.95,8994.0,168.5993,168.5993,168.4354,168.4718,8994.0
2021-02-04 14:15:00,184.91,185.05,184.82,185.03,9135.0,168.4354,168.5629,168.3534,168.5447,9135.0
2021-02-04 14:20:00,184.99,184.99,184.6,184.67,7194.0,168.5082,168.5082,168.153,168.2168,7194.0
2021-02-04 14:25:00,184.67,184.84,184.67,184.84,6103.0,168.2168,168.3716,168.2168,168.3716,6103.0
2021-02-04 14:30:00,184.84,184.88,184.68,184.78,4264.0,168.3716,168.408,168.2259,168.317,4264.0
2021-02-04 14:35:00,184.8,184.88,184.75,184.86,5723.0,168.3352,168.408,168.2896,168.3898,5723.0
2021-02-04 14:40:00,184.84,184.84,184.63,184.65,5336.0,168.3716,168.3716,168.1803,168.1985,5336.0
2021-02-04 14:45:00,184.57,184.57,184.38,184.39,5686.0,168.1257,168.1257,167.9526,167.9617,5686.0
2021-02-04 14:50:00,184.41,184.47,184.35,184.47,8229.0,167.9799,168.0346,167.9253,168.0346,8229.0
2021-02-04 14:55:00,184.48,184.79,184.4,184.62,16329.0,168.0437,168.3261,167.9708,168.1712,16329.0
2021-02-04 15:00:00,184.62,184.62,184.31,184.62,11103.0,168.1712,168.1712,167.8888,168.1712,11103.0
2021-02-04 15:05:00,184.65,184.97,184.64,184.95,16892.0,168.1985,168.49,168.1894,168.4718,16892.0
2021-02-04 15:10:00,184.95,184.95,184.56,184.56,16662.0,168.4718,168.4718,168.1166,168.1166,16662.0
2021-02-04 15:15:00,184.53,184.55,184.32,184.32,7960.0,168.0892,168.1074,167.8979,167.8979,7960.0
2021-02-04 15:20:00,184.34,184.39,184.25,184.3,17160.0,167.9162,167.9617,167.8342,167.8797,17160.0
2021-02-04 15:25:00,184.3,184.32,184.02,184.03,16180.0,167.8797,167.8979,167.6247,167.6338,16180.0
2021-02-04 15:30:00,184.05,184.21,183.97,184.21,13798.0,167.652,167.7977,167.5791,167.7977,13798.0
2021-02-04 15:35:00,184.18,184.58,184.18,184.37,15051.0,167.7704,168.1348,167.7704,167.9435,15051.0
2021-02-04 15:40:00,184.34,184.46,184.32,184.37,8466.0,167.9162,168.0255,167.8979,167.9435,8466.0
2021-02-04 15:45:00,184.34,184.45,184.08,184.08,26273.0,167.9162,168.0164,167.6793,167.6793,26273.0
2021-02-04 15:50:00,184.13,184.4,184.11,184.32,26366.0,167.7249,167.9708,167.7066,167.8979,26366.0
2021-02-04 15:55:00,184.32,184.94,184.29,184.84,63790.0,167.8979,168.4627,167.8706,168.3716,63790.0
2021-02-05 09:30:00,186.58,187.1,185.94,186.53,33695.0,169.9566,170.4303,169.3736,169.911,33695.0
2021-02-05 09:35:00,186.34,186.68,185.94,186.68,9286.0,169.738,170.0477,169.3736,170.0477,9286.0
2021-02-05 09:40:00,186.72,186.73,185.82,186.18,15604.0,170.0841,170.0932,169.2643,169.5922,15604.0
2021-02-05 09:45:00,186.29,186.64,186.05,186.07,5393.0,169.6924,170.0112,169.4738,169.492,5393.0
2021-02-05 09:50:00,186.07,186.16,185.39,185.39,7893.0,169.492,169.574,168.8726,168.8726,7893.0
2021-02-05 09:55:00,185.41,185.49,184.93,185.39,9138.0,168.8908,168.9637,168.4536,168.8726,9138.0
2021-02-05 10:00:00,185.62,185.97,185.23,185.97,35574.0,169.0821,169.4009,168.7269,169.4009,35574.0
2021-02-05 10:05:00,185.88,185.88,185.24,185.27,14779.0,169.3189,169.3189,168.736,168.7633,14779.0
2021-02-05 10:10:00,185.24,185.46,184.96,185.05,12002.0,168.736,168.9364,168.4809,168.5629,12002.0
2021-02-05 10:15:00,185.05,185.26,185.03,185.16,12239.0,168.5629,168.7542,168.5447,168.6631,12239.0
2021-02-05 10:20:00,185.15,185.5,185.09,185.41,7832.0,168.654,168.9728,168.5993,168.8908,7832.0
2021-02-05 10:25:00,185.43,185.65,185.08,185.19,14294.0,168.909,169.1094,168.5902,168.6904,14294.0
2021-02-05 10:30:00,185.23,185.8,185.15,185.72,8176.0,168.7269,169.2461,168.654,169.1732,8176.0
2021-02-05 10:35:00,185.67,185.73,185.21,185.29,18637.0,169.1277,169.1823,168.7086,168.7815,18637.0
2021-02-05 10:40:00,185.3,185.32,185.1,185.16,9299.0,168.7906,168.8088,168.6084,168.6631,9299.0
2021-02-05 10:45:00,185.19,185.6,185.19,185.49,11957.0,168.6904,169.0639,168.6904,168.9637,11957.0
2021-02-05 10:50:00,185.49,185.58,185.29,185.32,12671.0,168.9637,169.0457,168.7815,168.8088,12671.0
2021-02-05 10:55:00,185.22,185.28,184.71,184.71,9927.0,168.7177,168.7724,168.2532,168.2532,9927.0
2021-02-05 11:00:00,184.79,184.92,184.4,184.65,39293.0,168.3261,168.4445,167.9708,168.1985,39293.0
2021-02-05 11:05:00,184.62,184.81,183.99,183.99,32586.0,168.1712,168.3443,167.5973,167.5973,32586.0
2021-02-05 11:10:00,183.93,184.0,183.33,183.36,16063.0,167.5427,167.6064,166.9961,167.0235,16063.0
2021-02-05 11:15:00,183.3,183.94,183.24,183.94,21611.0,166.9688,167.5518,166.9142,167.5518,21611.0
2021-02-05 11:20:00,183.97,184.39,183.97,184.04,19312.0,167.5791,167.9617,167.5791,167.6429,19312.0
2021-02-05 11:25:00,183.96,184.2,183.95,184.04,4091.0,167.57,167.7886,167.5609,167.6429,4091.0
2021-02-05 11:30:00,183.99,184.15,183.87,184.1,14436.0,167.5973,167.7431,167.488,167.6975,14436.0
2021-02-05 11:35:00,184.05,184.24,183.45,183.46,20446.0,167.652,167.8251,167.1054,167.1146,20446.0
2021-02-05 11:40:00,183.5,183.69,183.34,183.42,7208.0,167.151,167.3241,167.0052,167.0781,7208.0
2021-02-05 11:45:00,183.59,183.7,183.56,183.56,5993.0,167.233,167.3332,167.2056,167.2056,5993.0
2021-02-05 11:50:00,183.56,183.58,183.45,183.48,6845.0,167.2056,167.2239,167.1054,167.1328,6845.0
2021-02-05 11:55:00,183.5,183.9,183.34,183.9,11386.0,167.151,167.5154,167.0052,167.5154,11386.0
2021-02-05 12:00:00,183.88,183.96,183.65,183.76,12008.0,167.4971,167.57,167.2876,167.3878,12008.0
2021-02-05 12:05:00,183.76,184.1,183.72,183.9,13510.0,167.3878,167.6975,167.3514,167.5154,13510.0
2021-02-05 12:10:00,183.81,183.81,183.33,183.42,4160.0,167.4334,167.4334,166.9961,167.0781,4160.0
2021-02-05 12:15:00,183.39,183.5,183.31,183.44,2675.0,167.0508,167.151,166.9779,167.0963,2675.0
2021-02-05 12:20:00,183.34,183.34,183.08,183.26,12541.0,167.0052,167.0052,166.7684,166.9324,12541.0
2021-02-05 12:25:00,183.25,183.25,182.79,183.0,15570.0,166.9233,166.9233,166.5043,166.6955,15570.0
2021-02-05 12:30:00,183.0,183.28,183.0,183.27,5324.0,166.6955,166.9506,166.6955,166.9415,5324.0
2021-02-05 12:35:00,183.26,183.56,183.04,183.56,5853.0,166.9324,167.2056,166.732,167.2056,5853.0
2021-02-05 12:40:00,183.55,183.63,183.48,183.58,4905.0,167.1965,167.2694,167.1328,167.2239,4905.0
2021-02-05 12:45:00,183.69,183.83,183.67,183.73,3262.0,167.3241,167.4516,167.3058,167.3605,3262.0
2021-02-05 12:50:00,183.73,183.98,183.58,183.87,10883.0,167.3605,167.5882,167.2239,167.488,10883.0
2021-02-05 12:55:00,183.82,183.82,183.73,183.78,1536.0,167.4425,167.4425,167.3605,167.406,1536.0
2021-02-05 13:00:00,183.81,184.0,183.79,184.0,3324.0,167.4334,167.6064,167.4152,167.6064,3324.0
2021-02-05 13:05:00,183.86,183.88,183.72,183.83,4257.0,167.4789,167.4971,167.3514,167.4516,4257.0
2021-02-05 13:10:00,183.8,183.8,183.46,183.49,4717.0,167.4243,167.4243,167.1146,167.1419,4717.0
2021-02-05 13:15:00,183.48,183.48,183.3,183.36,3813.0,167.1328,167.1328,166.9688,167.0235,3813.0
2021-02-05 13:20:00,183.36,183.36,183.2,183.3,4751.0,167.0235,167.0235,166.8777,166.9688,4751.0
2021-02-05 13:25:00,183.23,183.45,183.15,183.43,5010.0,166.905,167.1054,166.8322,167.0872,5010.0
2021-02-05 13:30:00,183.44,183.56,183.39,183.51,5911.0,167.0963,167.2056,167.0508,167.1601,5911.0
2021-02-05 13:35:00,183.49,183.61,183.32,183.32,2985.0,167.1419,167.2512,166.987,166.987,2985.0
2021-02-05 13:40:00,183.34,183.37,183.03,183.11,22423.0,167.0052,167.0326,166.7229,166.7957,22423.0
2021-02-05 13:45:00,183.03,183.14,183.03,183.1,3001.0,166.7229,166.8231,166.7229,166.7866,3001.0
2021-02-05 13:50:00,183.09,183.13,183.03,183.03,11794.0,166.7775,166.814,166.7229,166.7229,11794.0
2021-02-05 13:55:00,183.02,183.08,183.0,183.05,21858.0,166.7138,166.7684,166.6955,166.7411,21858.0
2021-02-05 14:00:00,183.08,183.15,183.0,183.09,13532.0,166.7684,166.8322,166.6955,166.7775,13532.0
2021-02-05 14:05:00,183.06,183.1,183.01,183.07,4791.0,166.7502,166.7866,166.7047,166.7593,4791.0
2021-02-05 14:10:00,183.13,183.18,183.1,183.11,3659.0,166.814,166.8595,166.7866,166.7957,3659.0
2021-02-05 14:15:00,183.1,183.1,182.6,182.6,8853.0,166.7866,166.7866,166.3312,166.3312,8853.0
2021-02-05 14:20:00,182.66,183.1,182.64,183.1,12996.0,166.3858,166.7866,166.3676,166.7866,12996.0
2021-02-05 14:25:00,183.1,183.26,183.1,183.23,2604.0,166.7866,166.9324,166.7866,166.905,2604.0
2021-02-05 14:30:00,183.24,183.39,183.13,183.31,9063.0,166.9142,167.0508,166.814,166.9779,9063.0
2021-02-05 14:35:00,183.2,183.22,183.07,183.15,23931.0,166.8777,166.8959,166.7593,166.8322,23931.0
2021-02-05 14:40:00,183.11,183.48,183.11,183.48,9551.0,166.7957,167.1328,166.7957,167.1328,9551.0
2021-02-05 14:45:00,183.45,183.52,183.42,183.46,3044.0,167.1054,167.1692,167.0781,167.1146,3044.0
2021-02-05 14:50:00,183.36,183.47,183.27,183.28,3735.0,167.0235,167.1237,166.9415,166.9506,3735.0
2021-02-05 14:55:00,183.24,183.4,183.12,183.39,5530.0,166.9142,167.0599,166.8048,167.0508,5530.0
2021-02-05 15:00:00,183.38,183.53,183.32,183.32,19161.0,167.0417,167.1783,166.987,166.987,19161.0
2021-02-05 15:05:00,183.31,183.55,183.25,183.31,12399.0,166.9779,167.1965,166.9233,166.9779,12399.0
2021-02-05 15:10:00,183.31,183.47,183.26,183.47,9807.0,166.9779,167.1237,166.9324,167.1237,9807.0
2021-02-05 15:15:00,183.51,183.61,183.38,183.52,16378.0,167.1601,167.2512,167.0417,167.1692,16378.0
2021-02-05 15:20:00,183.52,183.96,183.4,183.96,18191.0,167.1692,167.57,167.0599,167.57,18191.0
2021-02-05 15:25:00,183.99,184.0,183.53,183.71,16344.0,167.5973,167.6064,167.1783,167.3423,16344.0
2021-02-05 15:30:00,183.61,183.61,183.41,183.47,11636.0,167.2512,167.2512,167.069,167.1237,11636.0
2021-02-05 15:35:00,183.48,183.71,183.4,183.71,10064.0,167.1328,167.3423,167.0599,167.3423,10064.0
2021-02-05 15:40:00,183.65,183.66,183.35,183.36,5536.0,167.2876,167.2967,167.0144,167.0235,5536.0
2021-02-05 15:45:00,183.43,183.48,183.02,183.02,14780.0,167.0872,167.1328,166.7138,166.7138,14780.0
2021-02-05 15:50:00,183.0,183.1,182.59,182.86,26562.0,166.6955,166.7866,166.3221,166.568,26562.0
2021-02-05 15:55:00,182.81,183.08,182.73,182.81,64871.0,166.5225,166.7684,166.4496,166.5225,64871.0
2021-02-08 09:30:00,183.68,184.0,182.59,183.2,36274.0,167.315,167.6064,166.3221,166.8777,36274.0
2021-02-08 09:35:00,183.45,183.53,182.71,182.87,9026.0,167.1054,167.1783,166.4314,166.5771,9026.0
2021-02-08 09:40:00,182.95,183.15,182.59,182.7,13323.0,166.65,166.8322,166.3221,166.4223,13323.0
2021-02-08 09:45:00,182.78,183.27,182.67,183.19,8451.0,166.4951,166.9415,166.3949,166.8686,8451.0
2021-02-08 09:50:00,183.25,183.95,183.25,183.84,11628.0,166.9233,167.5609,166.9233,167.4607,11628.0
2021-02-08 09:55:00,183.85,183.94,183.2,183.25,9567.0,167.4698,167.5518,166.8777,166.9233,9567.0
2021-02-08 10:00:00,183.34,183.34,182.74,182.89,6510.0,167.0052,167.0052,166.4587,166.5953,6510.0
2021-02-08 10:05:00,182.89,183.09,182.64,182.74,4524.0,166.5953,166.7775,166.3676,166.4587,4524.0
2021-02-08 10:10:00,182.73,182.76,182.55,182.76,5605.0,166.4496,166.4769,166.2856,166.4769,5605.0
2021-02-08 10:15:00,182.74,182.92,182.58,182.58,4789.0,166.4587,166.6227,166.313,166.313,4789.0
2021-02-08 10:20:00,182.72,182.98,182.71,182.79,6867.0,166.4405,166.6773,166.4314,166.5043,6867.0
2021-02-08 10:25:00,182.75,182.75,182.28,182.39,23469.0,166.4678,166.4678,166.0397,166.1399,23469.0
2021-02-08 10:30:00,182.43,182.49,182.26,182.43,8149.0,166.1763,166.231,166.0215,166.1763,8149.0
2021-02-08 10:35:00,182.38,182.42,182.09,182.19,6311.0,166.1308,166.1672,165.8666,165.9577,6311.0
2021-02-08 10:40:00,182.19,182.4,182.07,182.39,8648.0,165.9577,166.149,165.8484,166.1399,8648.0
2021-02-08 10:45:00,182.39,182.55,182.26,182.49,9873.0,166.1399,166.2856,166.0215,166.231,9873.0
2021-02-08 10:50:00,182.5,182.59,182.44,182.52,3795.0,166.2401,166.3221,166.1854,166.2583,3795.0
2021-02-08 10:55:00,182.47,182.69,182.06,182.69,6056.0,166.2128,166.4132,165.8393,166.4132,6056.0
2021-02-08 11:00:00,182.66,183.62,182.65,183.62,22295.0,166.3858,167.2603,166.3767,167.2603,22295.0
2021-02-08 11:05:00,183.62,183.69,183.18,183.18,6322.0,167.2603,167.3241,166.8595,166.8595,6322.0
2021-02-08 11:10:00,183.06,183.35,182.94,183.35,9019.0,166.7502,167.0144,166.6409,167.0144,9019.0
2021-02-08 11:15:00,183.31,183.35,183.24,183.35,2741.0,166.9779,167.0144,166.9142,167.0144,2741.0
2021-02-08 11:20:00,183.36,183.45,183.12,183.41,5269.0,167.0235,167.1054,166.8048,167.069,5269.0
2021-02-08 11:25:00,183.43,183.77,183.33,183.77,9572.0,167.0872,167.3969,166.9961,167.3969,9572.0
2021-02-08 11:30:00,183.7,184.07,183.59,183.87,48892.0,167.3332,167.6702,167.233,167.488,48892.0
2021-02-08 11:35:00,183.86,184.67,183.86,184.12,24474.0,167.4789,168.2168,167.4789,167.7158,24474.0
2021-02-08 11:40:00,184.17,184.39,184.02,184.36,6017.0,167.7613,167.9617,167.6247,167.9344,6017.0
2021-02-08 11:45:00,184.25,184.37,184.12,184.29,5705.0,167.8342,167.9435,167.7158,167.8706,5705.0
2021-02-08 11:50:00,184.37,184.53,184.25,184.39,6619.0,167.9435,168.0892,167.8342,167.9617,6619.0
2021-02-08 11:55:00,184.48,184.69,184.44,184.5,5328.0,168.0437,168.235,168.0072,168.0619,5328.0
2021-02-08 12:00:00,184.47,184.83,184.47,184.8,7314.0,168.0346,168.3625,168.0346,168.3352,7314.0
2021-02-08 12:05:00,184.74,185.08,184.69,184.98,7120.0,168.2805,168.5902,168.235,168.4991,7120.0
2021-02-08 12:10:00,184.93,185.0,184.81,184.87,5169.0,168.4536,168.5174,168.3443,168.3989,5169.0
2021-02-08 12:15:00,184.84,184.9,184.75,184.89,6663.0,168.3716,168.4263,168.2896,168.4172,6663.0
2021-02-08 12:20:00,184.84,184.89,184.72,184.74,5276.0,168.3716,168.4172,168.2623,168.2805,5276.0
2021-02-08 12:25:00,184.71,184.79,184.66,184.68,6613.0,168.2532,168.3261,168.2076,168.2259,6613.0
2021-02-08 12:30:00,184.68,184.8,184.64,184.73,5384.0,168.2259,168.3352,168.1894,168.2714,5384.0
2021-02-08 12:35:00,184.83,184.86,184.7,184.81,5279.0,168.3625,168.3898,168.2441,168.3443,5279.0
2021-02-08 12:40:00,184.79,185.15,184.77,185.01,3164.0,168.3261,168.654,168.3078,168.5265,3164.0
2021-02-08 12:45:00,185.08,185.1,184.96,185.05,6391.0,168.5902,168.6084,168.4809,168.5629,6391.0
2021-02-08 12:50:00,185.12,185.2,184.98,185.12,8564.0,168.6267,168.6995,168.4991,168.6267,8564.0
2021-02-08 12:55:00,185.17,185.35,185.09,185.25,5765.0,168.6722,168.8362,168.5993,168.7451,5765.0
2021-02-08 13:00:00,185.31,185.45,185.25,185.43,3653.0,168.7997,168.9273,168.7451,168.909,3653.0
2021-02-08 13:05:00,185.31,185.34,185.21,185.26,3916.0,168.7997,168.8271,168.7086,168.7542,3916.0
2021-02-08 13:10:00,185.35,185.35,185.12,185.19,3167.0,168.8362,168.8362,168.6267,168.6904,3167.0
2021-02-08 13:15:00,185.2,185.31,185.1,185.25,6479.0,168.6995,168.7997,168.6084,168.7451,6479.0
2021-02-08 13:20:00,185.2,185.33,185.2,185.33,3777.0,168.6995,168.8179,168.6995,168.8179,3777.0
2021-02-08 13:25:00,185.28,185.28,185.13,185.15,6435.0,168.7724,168.7724,168.6358,168.654,6435.0
2021-02-08 13:30:00,185.15,185.26,185.09,185.26,8331.0,168.654,168.7542,168.5993,168.7542,8331.0
2021-02-08 13:35:00,185.25,185.27,185.2,185.24,3257.0,168.7451,168.7633,168.6995,168.736,3257.0
2021-02-08 13:40:00,185.2,185.41,185.08,185.37,9692.0,168.6995,168.8908,168.5902,168.8544,9692.0
2021-02-08 13:45:00,185.45,185.58,185.23,185.23,17147.0,168.9273,169.0457,168.7269,168.7269,17147.0
2021-02-08 13:50:00,185.28,185.31,185.12,185.13,4057.0,168.7724,168.7997,168.6267,168.6358,4057.0
2021-02-08 13:55:00,185.08,185.21,185.08,185.17,7532.0,168.5902,168.7086,168.5902,168.6722,7532.0
2021-02-08 14:00:00,185.18,185.38,185.17,185.33,5114.0,168.6813,168.8635,168.6722,168.8179,5114.0
2021-02-08 14:05:00,185.38,185.59,185.38,185.44,6251.0,168.8635,169.0548,168.8635,168.9181,6251.0
2021-02-08 14:10:00,185.47,185.63,185.47,185.63,4188.0,168.9455,169.0912,168.9455,169.0912,4188.0
2021-02-08 14:15:00,185.59,185.77,185.56,185.68,7636.0,169.0548,169.2187,169.0275,169.1368,7636.0
2021-02-08 14:20:00,185.67,185.89,185.65,185.79,6618.0,169.1277,169.3281,169.1094,169.237,6618.0
2021-02-08 14:25:00,185.8,185.86,185.74,185.75,5153.0,169.2461,169.3007,169.1914,169.2005,5153.0
2021-02-08 14:30:00,185.75,185.8,185.62,185.65,7061.0,169.2005,169.2461,169.0821,169.1094,7061.0
2021-02-08 14:35:00,185.65,185.72,185.63,185.64,4784.0,169.1094,169.1732,169.0912,169.1003,4784.0
2021-02-08 14:40:00,185.68,185.79,185.64,185.72,12010.0,169.1368,169.237,169.1003,169.1732,12010.0
2021-02-08 14:45:00,185.76,185.9,185.76,185.77,4874.0,169.2096,169.3372,169.2096,169.2187,4874.0
2021-02-08 14:50:00,185.77,185.81,185.63,185.8,11345.0,169.2187,169.2552,169.0912,169.2461,11345.0
2021-02-08 14:55:00,185.78,185.92,185.69,185.92,7763.0,169.2279,169.3554,169.1459,169.3554,7763.0
2021-02-08 15:00:00,185.95,186.01,185.89,185.93,17165.0,169.3827,169.4374,169.3281,169.3645,17165.0
2021-02-08 15:05:00,185.9,186.12,185.86,185.91,8597.0,169.3372,169.5376,169.3007,169.3463,8597.0
2021-02-08 15:10:00,185.92,186.49,185.79,186.44,12481.0,169.3554,169.8746,169.237,169.8291,12481.0
2021-02-08 15:15:00,186.47,186.69,186.46,186.54,6976.0,169.8564,170.0568,169.8473,169.9201,6976.0
2021-02-08 15:20:00,186.57,186.61,186.15,186.37,37931.0,169.9475,169.9839,169.5649,169.7653,37931.0
2021-02-08 15:25:00,186.34,186.38,186.24,186.29,9844.0,169.738,169.7744,169.6469,169.6924,9844.0
2021-02-08 15:30:00,186.26,186.34,185.94,185.94,7466.0,169.6651,169.738,169.3736,169.3736,7466.0
2021-02-08 15:35:00,185.94,186.16,185.9,186.15,10126.0,169.3736,169.574,169.3372,169.5649,10126.0
2021-02-08 15:40:00,186.15,186.32,186.11,186.11,18228.0,169.5649,169.7197,169.5285,169.5285,18228.0
2021-02-08 15:45:00,186.14,186.28,186.0,186.03,14360.0,169.5558,169.6833,169.4283,169.4556,14360.0
2021-02-08 15:50:00,186.03,186.14,185.88,186.13,21897.0,169.4556,169.5558,169.3189,169.5467,21897.0
2021-02-08 15:55:00,186.06,186.39,185.85,186.37,85233.0,169.4829,169.7835,169.2916,169.7653,85233.0
2021-02-09 09:30:00,186.07,186.32,184.77,184.78,37541.0,169.492,169.7197,168.3078,168.317,37541.0
2021-02-09 09:35:00,184.78,184.99,184.67,184.94,7259.0,168.317,168.5082,168.2168,168.4627,7259.0
2021-02-09 09:40:00,184.85,185.21,184.71,185.21,3938.0,168.3807,168.7086,168.2532,168.7086,3938.0
2021-02-09 09:45:00,185.28,185.47,185.08,185.11,7577.0,168.7724,168.9455,168.5902,168.6175,7577.0
2021-02-09 09:50:00,185.33,185.9,184.96,185.79,14637.0,168.8179,169.3372,168.4809,169.237,14637.0
2021-02-09 09:55:00,185.69,185.95,185.26,185.26,16267.0,169.1459,169.3827,168.7542,168.7542,16267.0
2021-02-09 10:00:00,185.33,185.39,184.99,185.0,6930.0,168.8179,168.8726,168.5082,168.5174,6930.0
2021-02-09 10:05:00,184.92,185.11,184.69,185.11,9865.0,168.4445,168.6175,168.235,168.6175,9865.0
2021-02-09 10:10:00,185.04,185.1,184.87,184.95,16007.0,168.5538,168.6084,168.3989,168.4718,16007.0
2021-02-09 10:15:00,184.95,185.08,184.8,184.9,19180.0,168.4718,168.5902,168.3352,168.4263,19180.0
2021-02-09 10:20:00,184.94,185.22,184.92,185.08,5189.0,168.4627,168.7177,168.4445,168.5902,5189.0
2021-02-09 10:25:00,185.15,185.34,185.08,185.1,5825.0,168.654,168.8271,168.5902,168.6084,5825.0
2021-02-09 10:30:00,185.1,185.34,184.82,184.94,30908.0,168.6084,168.8271,168.3534,168.4627,30908.0
2021-02-09 10:35:00,184.88,185.1,184.87,185.1,18957.0,168.408,168.6084,168.3989,168.6084,18957.0
2021-02-09 10:40:00,185.1,185.29,185.1,185.23,13023.0,168.6084,168.7815,168.6084,168.7269,13023.0
2021-02-09 10:45:00,185.14,185.25,185.01,185.25,12882.0,168.6449,168.7451,168.5265,168.7451,12882.0
2021-02-09 10:50:00,185.25,185.55,185.24,185.55,7236.0,168.7451,169.0183,168.736,169.0183,7236.0
2021-02-09 10:55:00,185.52,185.55,185.27,185.5,14648.0,168.991,169.0183,168.7633,168.9728,14648.0
2021-02-09 11:00:00,185.43,185.69,185.43,185.62,7215.0,168.909,169.1459,168.909,169.0821,7215.0
2021-02-09 11:05:00,185.66,185.68,185.45,185.65,4374.0,169.1185,169.1368,168.9273,169.1094,4374.0
2021-02-09 11:10:00,185.62,186.0,185.54,185.86,13532.0,169.0821,169.4283,169.0092,169.3007,13532.0
2021-02-09 11:15:00,185.85,185.95,185.84,185.86,9305.0,169.2916,169.3827,169.2825,169.3007,9305.0
2021-02-09 11:20:00,185.89,186.05,185.78,185.78,13038.0,169.3281,169.4738,169.2279,169.2279,13038.0
2021-02-09 11:25:00,185.85,186.1,185.78,185.92,15196.0,169.2916,169.5193,169.2279,169.3554,15196.0
2021-02-09 11:30:00,185.83,186.18,185.82,186.18,10264.0,169.2734,169.5922,169.2643,169.5922,10264.0
2021-02-09 11:35:00,186.22,186.36,186.16,186.22,3976.0,169.6287,169.7562,169.574,169.6287,3976.0
2021-02-09 11:40:00,186.27,186.71,186.27,186.68,5679.0,169.6742,170.075,169.6742,170.0477,5679.0
2021-02-09 11:45:00,186.71,187.05,186.64,187.05,6749.0,170.075,170.3847,170.0112,170.3847,6749.0
2021-02-09 11:50:00,187.07,187.24,186.96,187.04,19381.0,170.4029,170.5578,170.3027,170.3756,19381.0
2021-02-09 11:55:00,187.04,187.25,187.01,187.17,8843.0,170.3756,170.5669,170.3483,170.494,8843.0
2021-02-09 12:00:00,187.17,187.42,187.12,187.42,15254.0,170.494,170.7217,170.4485,170.7217,15254.0
2021-02-09 12:05:00,187.38,187.43,187.13,187.37,14326.0,170.6853,170.7308,170.4576,170.6762,14326.0
2021-02-09 12:10:00,187.31,187.96,187.31,187.83,14807.0,170.6215,171.2136,170.6215,171.0952,14807.0
2021-02-09 12:15:00,187.9,187.98,187.68,187.71,7097.0,171.159,171.2318,170.9586,170.9859,7097.0
2021-02-09 12:20:00,187.6,187.77,187.48,187.77,8703.0,170.8857,171.0406,170.7764,171.0406,8703.0
2021-02-09 12:25:00,187.73,187.95,187.62,187.93,8498.0,171.0041,171.2045,170.9039,171.1863,8498.0
2021-02-09 12:30:00,187.92,187.97,187.79,187.82,6947.0,171.1772,171.2227,171.0588,171.0861,6947.0
2021-02-09 12:35:00,187.86,188.14,187.82,187.94,8380.0,171.1225,171.3776,171.0861,171.1954,8380.0
2021-02-09 12:40:00,187.92,187.92,187.75,187.85,4207.0,171.1772,171.1772,171.0223,171.1134,4207.0
2021-02-09 12:45:00,187.88,188.13,187.77,188.13,21041.0,171.1408,171.3685,171.0406,171.3685,21041.0
2021-02-09 12:50:00,188.05,188.1,187.87,188.06,10144.0,171.2956,171.3412,171.1316,171.3047,10144.0
2021-02-09 12:55:00,188.06,188.08,187.8,187.8,4315.0,171.3047,171.3229,171.0679,171.0679,4315.0
2021-02-09 13:00:00,187.8,188.04,187.8,187.86,15663.0,171.0679,171.2865,171.0679,171.1225,15663.0
2021-02-09 13:05:00,187.84,187.99,187.72,187.73,5733.0,171.1043,171.241,170.995,171.0041,5733.0
2021-02-09 13:10:00,187.67,188.02,187.67,188.02,18075.0,170.9495,171.2683,170.9495,171.2683,18075.0
2021-02-09 13:15:00,188.02,188.15,187.63,187.78,105587.0,171.2683,171.3867,170.913,171.0497,105587.0
2021-02-09 13:20:00,187.74,188.09,187.72,188.09,29881.0,171.0132,171.332,170.995,171.332,29881.0
2021-02-09 13:25:00,188.04,188.04,187.82,187.82,5713.0,171.2865,171.2865,171.0861,171.0861,5713.0
2021-02-09 13:30:00,187.89,187.98,187.72,187.92,20708.0,171.1499,171.2318,170.995,171.1772,20708.0
2021-02-09 13:35:00,187.91,188.01,187.87,187.91,3079.0,171.1681,171.2592,171.1316,171.1681,3079.0
2021-02-09 13:40:00,187.9,188.1,187.9,188.09,8321.0,171.159,171.3412,171.159,171.332,8321.0
2021-02-09 13:45:00,188.16,188.23,188.01,188.05,15736.0,171.3958,171.4596,171.2592,171.2956,15736.0
2021-02-09 13:50:00,188.01,188.01,187.83,187.95,7084.0,171.2592,171.2592,171.0952,171.2045,7084.0
2021-02-09 13:55:00,187.92,188.04,187.83,187.95,6804.0,171.1772,171.2865,171.0952,171.2045,6804.0
2021-02-09 14:00:00,188.0,188.04,187.95,187.95,6038.0,171.2501,171.2865,171.2045,171.2045,6038.0
2021-02-09 14:05:00,187.93,187.99,187.84,187.87,5106.0,171.1863,171.241,171.1043,171.1316,5106.0
2021-02-09 14:10:00,187.86,188.04,187.83,187.96,8921.0,171.1225,171.2865,171.0952,171.2136,8921.0
2021-02-09 14:15:00,187.97,188.0,187.61,187.61,8282.0,171.2227,171.2501,170.8948,170.8948,8282.0
2021-02-09 14:20:00,187.62,187.62,187.4,187.41,7493.0,170.9039,170.9039,170.7035,170.7126,7493.0
2021-02-09 14:25:00,187.38,187.77,187.33,187.58,23409.0,170.6853,171.0406,170.6398,170.8675,23409.0
2021-02-09 14:30:00,187.59,187.77,187.51,187.51,6059.0,170.8766,171.0406,170.8037,170.8037,6059.0
2021-02-09 14:35:00,187.48,187.65,187.46,187.46,3807.0,170.7764,170.9312,170.7582,170.7582,3807.0
2021-02-09 14:40:00,187.44,187.5,187.2,187.2,9567.0,170.74,170.7946,170.5213,170.5213,9567.0
2021-02-09 14:45:00,187.18,187.26,187.02,187.03,15455.0,170.5031,170.576,170.3574,170.3665,15455.0
2021-02-09 14:50:00,187.0,187.0,186.61,186.61,8965.0,170.3392,170.3392,169.9839,169.9839,8965.0
2021-02-09 14:55:00,186.64,186.64,186.2,186.38,20317.0,170.0112,170.0112,169.6104,169.7744,20317.0
2021-02-09 15:00:00,186.38,186.81,186.38,186.8,10857.0,169.7744,170.1661,169.7744,170.157,10857.0
2021-02-09 15:05:00,186.79,186.92,186.79,186.83,9481.0,170.1479,170.2663,170.1479,170.1843,9481.0
2021-02-09 15:10:00,186.71,186.76,186.59,186.76,13399.0,170.075,170.1205,169.9657,170.1205,13399.0
2021-02-09 15:15:00,186.77,186.96,186.41,186.85,22465.0,170.1297,170.3027,169.8017,170.2025,22465.0
2021-02-09 15:20:00,186.86,187.29,186.82,187.05,17196.0,170.2116,170.6033,170.1752,170.3847,17196.0
2021-02-09 15:25:00,187.06,187.21,186.93,187.21,9741.0,170.3938,170.5304,170.2754,170.5304,9741.0
2021-02-09 15:30:00,187.18,187.18,186.64,186.7,13542.0,170.5031,170.5031,170.0112,170.0659,13542.0
2021-02-09 15:35:00,186.69,186.9,186.61,186.86,16843.0,170.0568,170.2481,169.9839,170.2116,16843.0
2021-02-09 15:40:00,186.84,186.92,186.68,186.76,19791.0,170.1934,170.2663,170.0477,170.1205,19791.0
2021-02-09 15:45:00,186.76,186.99,186.63,186.99,30567.0,170.1205,170.3301,170.0021,170.3301,30567.0
2021-02-09 15:50:00,186.95,186.95,186.2,186.3,42989.0,170.2936,170.2936,169.6104,169.7015,42989.0
2021-02-09 15:55:00,186.35,186.65,186.1,186.17,105710.0,169.7471,170.0203,169.5193,169.5831,105710.0
2021-02-10 09:30:00,186.49,187.14,186.27,186.44,19330.0,169.8746,170.4667,169.6742,169.8291,19330.0
2021-02-10 09:35:00,186.31,187.15,186.17,187.02,7622.0,169.7106,170.4758,169.5831,170.3574,7622.0
2021-02-10 09:40:00,186.99,187.71,186.99,187.44,6386.0,170.3301,170.9859,170.3301,170.74,6386.0
2021-02-10 09:45:00,187.17,187.28,186.98,187.19,3863.0,170.494,170.5942,170.3209,170.5122,3863.0
2021-02-10 09:50:00,187.15,187.3,186.93,187.15,7062.0,170.4758,170.6124,170.2754,170.4758,7062.0
2021-02-10 09:55:00,187.2,187.22,186.79,186.9,10079.0,170.5213,170.5396,170.1479,170.2481,10079.0
2021-02-10 10:00:00,187.0,187.3,186.93,187.0,10072.0,170.3392,170.6124,170.2754,170.3392,10072.0
2021-02-10 10:05:00,187.06,187.37,187.01,187.27,9283.0,170.3938,170.6762,170.3483,170.5851,9283.0
2021-02-10 10:10:00,187.34,187.69,187.19,187.6,10145.0,170.6489,170.9677,170.5122,170.8857,10145.0
2021-02-10 10:15:00,187.5,187.78,187.35,187.74,12208.0,170.7946,171.0497,170.658,171.0132,12208.0
2021-02-10 10:20:00,187.58,187.62,187.16,187.48,11081.0,170.8675,170.9039,170.4849,170.7764,11081.0
2021-02-10 10:25:00,187.29,187.52,186.77,186.85,8831.0,170.6033,170.8128,170.1297,170.2025,8831.0
2021-02-10 10:30:00,187.02,187.02,186.8,186.87,4788.0,170.3574,170.3574,170.157,170.2207,4788.0
2021-02-10 10:35:00,186.72,187.16,186.67,186.7,4643.0,170.0841,170.4849,170.0386,170.0659,4643.0
2021-02-10 10:40:00,186.7,186.85,186.58,186.83,14630.0,170.0659,170.2025,169.9566,170.1843,14630.0
2021-02-10 10:45:00,186.83,187.42,186.77,187.18,14767.0,170.1843,170.7217,170.1297,170.5031,14767.0
2021-02-10 10:50:00,187.05,187.3,187.03,187.12,5216.0,170.3847,170.6124,170.3665,170.4485,5216.0
2021-02-10 10:55:00,187.2,187.63,187.2,187.61,7338.0,170.5213,170.913,170.5213,170.8948,7338.0
2021-02-10 11:00:00,187.56,187.75,187.17,187.4,8066.0,170.8493,171.0223,170.494,170.7035,8066.0
2021-02-10 11:05:00,187.4,187.5,187.01,187.01,12447.0,170.7035,170.7946,170.3483,170.3483,12447.0
2021-02-10 11:10:00,187.1,187.56,187.1,187.41,14936.0,170.4303,170.8493,170.4303,170.7126,14936.0
2021-02-10 11:15:00,187.4,187.45,187.26,187.36,5620.0,170.7035,170.7491,170.576,170.6671,5620.0
2021-02-10 11:20:00,187.41,187.72,187.41,187.55,11132.0,170.7126,170.995,170.7126,170.8402,11132.0
2021-02-10 11:25:00,187.47,187.85,187.46,187.68,14508.0,170.7673,171.1134,170.7582,170.9586,14508.0
2021-02-10 11:30:00,187.64,187.93,187.35,187.93,9526.0,170.9221,171.1863,170.658,171.1863,9526.0
2021-02-10 11:35:00,187.93,188.19,187.93,188.03,6265.0,171.1863,171.4231,171.1863,171.2774,6265.0
2021-02-10 11:40:00,188.03,188.04,187.79,187.79,5342.0,171.2774,171.2865,171.0588,171.0588,5342.0
2021-02-10 11:45:00,187.83,187.92,187.49,187.54,8481.0,171.0952,171.1772,170.7855,170.831,8481.0
2021-02-10 11:50:00,187.51,188.01,187.44,187.9,12508.0,170.8037,171.2592,170.74,171.159,12508.0
2021-02-10 11:55:00,187.97,188.28,187.9,188.01,7806.0,171.2227,171.5051,171.159,171.2592,7806.0
2021-02-10 12:00:00,187.89,187.94,187.51,187.69,6272.0,171.1499,171.1954,170.8037,170.9677,6272.0
2021-02-10 12:05:00,187.7,187.74,187.47,187.47,6925.0,170.9768,171.0132,170.7673,170.7673,6925.0
2021-02-10 12:10:00,187.51,187.97,187.42,187.94,10824.0,170.8037,171.2227,170.7217,171.1954,10824.0
2021-02-10 12:15:00,187.84,187.91,187.65,187.73,5048.0,171.1043,171.1681,170.9312,171.0041,5048.0
2021-02-10 12:20:00,187.6,187.62,187.32,187.32,4018.0,170.8857,170.9039,170.6306,170.6306,4018.0
2021-02-10 12:25:00,187.17,187.53,187.15,187.45,6904.0,170.494,170.8219,170.4758,170.7491,6904.0
2021-02-10 12:30:00,187.47,187.47,187.18,187.18,2086.0,170.7673,170.7673,170.5031,170.5031,2086.0
2021-02-10 12:35:00,187.13,187.18,186.86,186.89,9309.0,170.4576,170.5031,170.2116,170.239,9309.0
2021-02-10 12:40:00,186.96,187.45,186.96,187.42,10497.0,170.3027,170.7491,170.3027,170.7217,10497.0
2021-02-10 12:45:00,187.42,187.77,187.42,187.77,3168.0,170.7217,171.0406,170.7217,171.0406,3168.0
2021-02-10 12:50:00,187.62,187.82,187.45,187.55,9873.0,170.9039,171.0861,170.7491,170.8402,9873.0
2021-02-10 12:55:00,187.47,187.8,187.39,187.57,10531.0,170.7673,171.0679,170.6944,170.8584,10531.0
2021-02-10 13:00:00,187.65,187.73,187.42,187.49,3909.0,170.9312,171.0041,170.7217,170.7855,3909.0
2021-02-10 13:05:00,187.52,187.63,187.42,187.63,4083.0,170.8128,170.913,170.7217,170.913,4083.0
2021-02-10 13:10:00,187.64,187.7,187.57,187.59,6863.0,170.9221,170.9768,170.8584,170.8766,6863.0
2021-02-10 13:15:00,187.59,187.62,187.43,187.43,4313.0,170.8766,170.9039,170.7308,170.7308,4313.0
2021-02-10 13:20:00,187.45,187.56,187.4,187.4,2504.0,170.7491,170.8493,170.7035,170.7035,2504.0
2021-02-10 13:25:00,187.47,187.65,187.4,187.55,5372.0,170.7673,170.9312,170.7035,170.8402,5372.0
2021-02-10 13:30:00,187.61,187.65,187.53,187.62,2445.0,170.8948,170.9312,170.8219,170.9039,2445.0
2021-02-10 13:35:00,187.6,187.67,187.52,187.65,5104.0,170.8857,170.9495,170.8128,170.9312,5104.0
2021-02-10 13:40:00,187.65,187.67,187.5,187.59,4652.0,170.9312,170.9495,170.7946,170.8766,4652.0
2021-02-10 13:45:00,187.65,187.67,187.44,187.44,3226.0,170.9312,170.9495,170.74,170.74,3226.0
2021-02-10 13:50:00,187.41,187.71,187.41,187.69,8819.0,170.7126,170.9859,170.7126,170.9677,8819.0
2021-02-10 13:55:00,187.63,187.68,187.52,187.59,7847.0,170.913,170.9586,170.8128,170.8766,7847.0
2021-02-10 14:00:00,187.64,187.64,187.47,187.57,3910.0,170.9221,170.9221,170.7673,170.8584,3910.0
2021-02-10 14:05:00,187.53,187.53,187.17,187.24,7416.0,170.8219,170.8219,170.494,170.5578,7416.0
2021-02-10 14:10:00,187.25,187.28,187.08,187.11,4451.0,170.5669,170.5942,170.412,170.4394,4451.0
2021-02-10 14:15:00,187.12,187.12,186.94,187.0,6421.0,170.4485,170.4485,170.2845,170.3392,6421.0
2021-02-10 14:20:00,186.97,187.05,186.88,187.01,4735.0,170.3118,170.3847,170.2299,170.3483,4735.0
2021-02-10 14:25:00,187.02,187.37,187.01,187.37,7101.0,170.3574,170.6762,170.3483,170.6762,7101.0
2021-02-10 14:30:00,187.38,187.7,187.38,187.7,5165.0,170.6853,170.9768,170.6853,170.9768,5165.0
2021-02-10 14:35:00,187.7,187.75,187.57,187.75,5452.0,170.9768,171.0223,170.8584,171.0223,5452.0
2021-02-10 14:40:00,187.75,187.9,187.72,187.81,6150.0,171.0223,171.159,170.995,171.077,6150.0
2021-02-10 14:45:00,187.84,187.87,187.75,187.87,3534.0,171.1043,171.1316,171.0223,171.1316,3534.0
2021-02-10 14:50:00,187.83,188.01,187.77,187.93,7699.0,171.0952,171.2592,171.0406,171.1863,7699.0
2021-02-10 14:55:00,187.97,188.06,187.9,188.02,7048.0,171.2227,171.3047,171.159,171.2683,7048.0
2021-02-10 15:00:00,188.02,188.24,187.99,188.24,9490.0,171.2683,171.4687,171.241,171.4687,9490.0
2021-02-10 15:05:00,188.2,188.3,188.18,188.22,8963.0,171.4322,171.5233,171.414,171.4505,8963.0
2021-02-10 15:10:00,188.23,188.43,188.15,188.41,11311.0,171.4596,171.6418,171.3867,171.6235,11311.0
2021-02-10 15:15:00,188.5,188.6,188.39,188.47,10420.0,171.7055,171.7966,171.6053,171.6782,10420.0
2021-02-10 15:20:00,188.44,188.57,188.44,188.56,7269.0,171.6509,171.7693,171.6509,171.7602,7269.0
2021-02-10 15:25:00,188.55,188.58,188.39,188.45,14605.0,171.7511,171.7784,171.6053,171.66,14605.0
2021-02-10 15:30:00,188.5,188.57,188.36,188.44,7874.0,171.7055,171.7693,171.578,171.6509,7874.0
2021-02-10 15:35:00,188.37,188.4,187.92,187.94,15281.0,171.5871,171.6144,171.1772,171.1954,15281.0
2021-02-10 15:40:00,187.92,187.99,187.6,187.6,12356.0,171.1772,171.241,170.8857,170.8857,12356.0
2021-02-10 15:45:00,187.62,188.01,187.57,187.92,11010.0,170.9039,171.2592,170.8584,171.1772,11010.0
2021-02-10 15:50:00,187.89,187.97,187.75,187.9,24659.0,171.1499,171.2227,171.0223,171.159,24659.0
2021-02-10 15:55:00,187.87,187.88,187.39,187.51,75301.0,171.1316,171.1408,170.6944,170.8037,75301.0
2021-02-11 09:30:00,187.6,187.91,187.0,187.23,21154.0,170.8857,171.1681,170.3392,170.5487,21154.0
2021-02-11 09:35:00,187.23,187.32,186.39,187.23,11947.0,170.5487,170.6306,169.7835,170.5487,11947.0
2021-02-11 09:40:00,187.37,187.92,187.29,187.81,11074.0,170.6762,171.1772,170.6033,171.077,11074.0
2021-02-11 09:45:00,187.69,188.41,187.62,188.41,15938.0,170.9677,171.6235,170.9039,171.6235,15938.0
2021-02-11 09:50:00,188.31,188.31,187.29,187.36,10691.0,171.5324,171.5324,170.6033,170.6671,10691.0
2021-02-11 09:55:00,187.4,187.57,187.1,187.44,9749.0,170.7035,170.8584,170.4303,170.74,9749.0
2021-02-11 10:00:00,187.46,187.64,187.42,187.59,5892.0,170.7582,170.9221,170.7217,170.8766,5892.0
2021-02-11 10:05:00,187.73,187.77,187.59,187.75,5400.0,171.0041,171.0406,170.8766,171.0223,5400.0
2021-02-11 10:10:00,187.71,187.71,187.33,187.48,7482.0,170.9859,170.9859,170.6398,170.7764,7482.0
2021-02-11 10:15:00,187.47,187.56,187.38,187.41,8358.0,170.7673,170.8493,170.6853,170.7126,8358.0
2021-02-11 10:20:00,187.38,187.5,187.01,187.17,7552.0,170.6853,170.7946,170.3483,170.494,7552.0
2021-02-11 10:25:00,187.13,187.22,186.65,186.8,5559.0,170.4576,170.5396,170.0203,170.157,5559.0
2021-02-11 10:30:00,186.84,186.86,186.43,186.49,5038.0,170.1934,170.2116,169.8199,169.8746,5038.0
2021-02-11 10:35:00,186.49,186.6,186.18,186.6,6026.0,169.8746,169.9748,169.5922,169.9748,6026.0
2021-02-11 10:40:00,186.68,187.02,186.66,186.9,15898.0,170.0477,170.3574,170.0295,170.2481,15898.0
2021-02-11 10:45:00,186.73,186.8,186.65,186.71,7885.0,170.0932,170.157,170.0203,170.075,7885.0
2021-02-11 10:50:00,186.68,186.95,186.67,186.95,7167.0,170.0477,170.2936,170.0386,170.2936,7167.0
2021-02-11 10:55:00,186.94,187.0,186.6,186.6,17339.0,170.2845,170.3392,169.9748,169.9748,17339.0
2021-02-11 11:00:00,186.68,186.92,186.56,186.57,8572.0,170.0477,170.2663,169.9384,169.9475,8572.0
2021-02-11 11:05:00,186.6,186.65,186.21,186.25,8034.0,169.9748,170.0203,169.6195,169.656,8034.0
2021-02-11 11:10:00,186.24,186.47,186.19,186.38,8610.0,169.6469,169.8564,169.6013,169.7744,8610.0
2021-02-11 11:15:00,186.28,186.44,186.28,186.31,3195.0,169.6833,169.8291,169.6833,169.7106,3195.0
2021-02-11 11:20:00,186.3,186.51,186.2,186.44,10318.0,169.7015,169.8928,169.6104,169.8291,10318.0
2021-02-11 11:25:00,186.43,186.54,186.29,186.53,9479.0,169.8199,169.9201,169.6924,169.911,9479.0
2021-02-11 11:30:00,186.59,186.67,186.06,186.31,23109.0,169.9657,170.0386,169.4829,169.7106,23109.0
2021-02-11 11:35:00,186.28,186.45,186.24,186.28,7073.0,169.6833,169.8382,169.6469,169.6833,7073.0
2021-02-11 11:40:00,186.34,186.41,186.3,186.34,3203.0,169.738,169.8017,169.7015,169.738,3203.0
2021-02-11 11:45:00,186.39,186.48,186.36,186.42,4201.0,169.7835,169.8655,169.7562,169.8108,4201.0
2021-02-11 11:50:00,186.43,186.48,186.16,186.16,6922.0,169.8199,169.8655,169.574,169.574,6922.0
2021-02-11 11:55:00,186.06,186.36,185.91,186.36,3945.0,169.4829,169.7562,169.3463,169.7562,3945.0
2021-02-11 12:00:00,186.4,186.56,186.31,186.55,4300.0,169.7926,169.9384,169.7106,169.9293,4300.0
2021-02-11 12:05:00,186.52,186.6,186.32,186.33,5511.0,169.9019,169.9748,169.7197,169.7289,5511.0
2021-02-11 12:10:00,186.3,186.48,186.26,186.3,4883.0,169.7015,169.8655,169.6651,169.7015,4883.0
2021-02-11 12:15:00,186.26,186.32,185.87,185.93,13016.0,169.6651,169.7197,169.3098,169.3645,13016.0
2021-02-11 12:20:00,185.93,185.99,185.87,185.88,7525.0,169.3645,169.4191,169.3098,169.3189,7525.0
2021-02-11 12:25:00,185.87,185.94,185.8,185.82,7734.0,169.3098,169.3736,169.2461,169.2643,7734.0
2021-02-11 12:30:00,185.92,186.04,185.84,185.84,3536.0,169.3554,169.4647,169.2825,169.2825,3536.0
2021-02-11 12:35:00,185.85,186.0,185.8,185.8,4443.0,169.2916,169.4283,169.2461,169.2461,4443.0
2021-02-11 12:40:00,185.78,185.82,185.49,185.81,8669.0,169.2279,169.2643,168.9637,169.2552,8669.0
2021-02-11 12:45:00,185.75,186.05,185.7,186.05,3284.0,169.2005,169.4738,169.155,169.4738,3284.0
2021-02-11 12:50:00,186.05,186.06,185.92,186.0,2232.0,169.4738,169.4829,169.3554,169.4283,2232.0
2021-02-11 12:55:00,186.04,186.38,186.04,186.38,4256.0,169.4647,169.7744,169.4647,169.7744,4256.0
2021-02-11 13:00:00,186.25,186.29,185.96,186.02,2764.0,169.656,169.6924,169.3918,169.4465,2764.0
2021-02-11 13:05:00,186.07,186.34,186.05,186.14,7398.0,169.492,169.738,169.4738,169.5558,7398.0
2021-02-11 13:10:00,186.03,186.42,186.03,186.37,3674.0,169.4556,169.8108,169.4556,169.7653,3674.0
2021-02-11 13:15:00,186.33,186.33,186.1,186.16,3255.0,169.7289,169.7289,169.5193,169.574,3255.0
2021-02-11 13:20:00,186.18,186.45,186.16,186.37,1255.0,169.5922,169.8382,169.574,169.7653,1255.0
2021-02-11 13:25:00,186.36,186.36,186.11,186.14,4930.0,169.7562,169.7562,169.5285,169.5558,4930.0
2021-02-11 13:30:00,186.03,186.23,186.01,186.16,3634.0,169.4556,169.6378,169.4374,169.574,3634.0
2021-02-11 13:35:00,186.13,186.13,186.04,186.13,6802.0,169.5467,169.5467,169.4647,169.5467,6802.0
2021-02-11 13:40:00,186.2,186.22,186.03,186.16,5310.0,169.6104,169.6287,169.4556,169.574,5310.0
2021-02-11 13:45:00,186.04,186.31,186.04,186.22,6675.0,169.4647,169.7106,169.4647,169.6287,6675.0
2021-02-11 13:50:00,186.28,186.42,186.15,186.4,6927.0,169.6833,169.8108,169.5649,169.7926,6927.0
2021-02-11 13:55:00,186.42,186.61,186.31,186.5,8625.0,169.8108,169.9839,169.7106,169.8837,8625.0
2021-02-11 14:00:00,186.5,186.52,186.32,186.36,7315.0,169.8837,169.9019,169.7197,169.7562,7315.0
2021-02-11 14:05:00,186.47,186.62,186.43,186.62,3071.0,169.8564,169.993,169.8199,169.993,3071.0
2021-02-11 14:10:00,186.57,186.59,186.5,186.55,3595.0,169.9475,169.9657,169.8837,169.9293,3595.0
2021-02-11 14:15:00,186.75,187.16,186.75,187.16,5056.0,170.1114,170.4849,170.1114,170.4849,5056.0
2021-02-11 14:20:00,187.15,187.51,187.14,187.51,12446.0,170.4758,170.8037,170.4667,170.8037,12446.0
2021-02-11 14:25:00,187.53,187.53,187.32,187.45,6027.0,170.8219,170.8219,170.6306,170.7491,6027.0
2021-02-11 14:30:00,187.39,187.4,187.26,187.28,3566.0,170.6944,170.7035,170.576,170.5942,3566.0
2021-02-11 14:35:00,187.25,187.25,187.07,187.07,6957.0,170.5669,170.5669,170.4029,170.4029,6957.0
2021-02-11 14:40:00,186.84,186.99,186.74,186.99,6738.0,170.1934,170.3301,170.1023,170.3301,6738.0
2021-02-11 14:45:00,187.07,187.3,187.07,187.3,5066.0,170.4029,170.6124,170.4029,170.6124,5066.0
2021-02-11 14:50:00,187.27,187.27,186.97,187.12,11609.0,170.5851,170.5851,170.3118,170.4485,11609.0
2021-02-11 14:55:00,187.12,187.37,187.12,187.26,4621.0,170.4485,170.6762,170.4485,170.576,4621.0
2021-02-11 15:00:00,187.22,187.22,187.03,187.09,7156.0,170.5396,170.5396,170.3665,170.4211,7156.0
2021-02-11 15:05:00,187.14,187.5,187.12,187.46,7353.0,170.4667,170.7946,170.4485,170.7582,7353.0
2021-02-11 15:10:00,187.42,187.83,187.42,187.58,9958.0,170.7217,171.0952,170.7217,170.8675,9958.0
2021-02-11 15:15:00,187.65,187.65,187.38,187.55,4591.0,170.9312,170.9312,170.6853,170.8402,4591.0
2021-02-11 15:20:00,187.61,188.11,187.61,188.07,12894.0,170.8948,171.3503,170.8948,171.3138,12894.0
2021-02-11 15:25:00,188.1,188.23,187.75,187.81,13143.0,171.3412,171.4596,171.0223,171.077,13143.0
2021-02-11 15:30:00,187.85,187.89,187.54,187.68,12393.0,171.1134,171.1499,170.831,170.9586,12393.0
2021-02-11 15:35:00,187.61,187.79,187.59,187.63,14176.0,170.8948,171.0588,170.8766,170.913,14176.0
2021-02-11 15:40:00,187.62,187.63,187.14,187.34,12141.0,170.9039,170.913,170.4667,170.6489,12141.0
2021-02-11 15:45:00,187.34,187.61,187.28,187.52,8765.0,170.6489,170.8948,170.5942,170.8128,8765.0
2021-02-11 15:50:00,187.58,187.68,187.41,187.5,19381.0,170.8675,170.9586,170.7126,170.7946,19381.0
2021-02-11 15:55:00,187.46,187.58,187.17,187.5,48234.0,170.7582,170.8675,170.494,170.7946,48234.0
2021-02-12 09:30:00,186.39,186.95,186.24,186.95,16064.0,169.7835,170.2936,169.6469,170.2936,16064.0
2021-02-12 09:35:00,186.93,187.48,186.58,187.4,8424.0,170.2754,170.7764,169.9566,170.7035,8424.0
2021-02-12 09:40:00,187.7,187.76,187.65,187.68,4057.0,170.9768,171.0314,170.9312,170.9586,4057.0
2021-02-12 09:45:00,187.68,187.68,187.39,187.51,1940.0,170.9586,170.9586,170.6944,170.8037,1940.0
2021-02-12 09:50:00,187.39,187.53,187.24,187.41,3496.0,170.6944,170.8219,170.5578,170.7126,3496.0
2021-02-12 09:55:00,187.39,187.39,187.26,187.28,2090.0,170.6944,170.6944,170.576,170.5942,2090.0
2021-02-12 10:00:00,187.21,187.21,186.67,186.81,2694.0,170.5304,170.5304,170.0386,170.1661,2694.0
2021-02-12 10:05:00,186.83,186.83,186.52,186.62,1811.0,170.1843,170.1843,169.9019,169.993,1811.0
2021-02-12 10:10:00,186.59,186.67,186.18,186.18,6800.0,169.9657,170.0386,169.5922,169.5922,6800.0
2021-02-12 10:15:00,186.42,186.6,186.4,186.49,4011.0,169.8108,169.9748,169.7926,169.8746,4011.0
2021-02-12 10:20:00,186.55,186.7,186.53,186.65,2650.0,169.9293,170.0659,169.911,170.0203,2650.0
2021-02-12 10:25:00,186.55,186.64,186.36,186.44,1801.0,169.9293,170.0112,169.7562,169.8291,1801.0
2021-02-12 10:30:00,186.4,186.4,186.23,186.38,3147.0,169.7926,169.7926,169.6378,169.7744,3147.0
2021-02-12 10:35:00,186.38,186.68,186.36,186.5,4073.0,169.7744,170.0477,169.7562,169.8837,4073.0
2021-02-12 10:40:00,186.53,186.73,186.53,186.73,8676.0,169.911,170.0932,169.911,170.0932,8676.0
2021-02-12 10:45:00,186.74,186.76,186.6,186.67,3148.0,170.1023,170.1205,169.9748,170.0386,3148.0
2021-02-12 10:50:00,186.71,186.75,186.52,186.55,5945.0,170.075,170.1114,169.9019,169.9293,5945.0
2021-02-12 10:55:00,186.54,186.64,186.51,186.57,8226.0,169.9201,170.0112,169.8928,169.9475,8226.0
2021-02-12 11:00:00,186.56,186.62,186.43,186.47,2260.0,169.9384,169.993,169.8199,169.8564,2260.0
2021-02-12 11:05:00,186.49,186.49,185.98,185.98,3543.0,169.8746,169.8746,169.41,169.41,3543.0
2021-02-12 11:10:00,185.98,186.15,185.85,186.15,6699.0,169.41,169.5649,169.2916,169.5649,6699.0
2021-02-12 11:15:00,186.15,186.48,186.15,186.48,3261.0,169.5649,169.8655,169.5649,169.8655,3261.0
2021-02-12 11:20:00,186.43,186.82,186.32,186.74,8928.0,169.8199,170.1752,169.7197,170.1023,8928.0
2021-02-12 11:25:00,186.68,186.69,186.59,186.64,7364.0,170.0477,170.0568,169.9657,170.0112,7364.0
2021-02-12 11:30:00,186.6,186.73,186.6,186.67,13339.0,169.9748,170.0932,169.9748,170.0386,13339.0
2021-02-12 11:35:00,186.67,186.74,186.56,186.63,28659.0,170.0386,170.1023,169.9384,170.0021,28659.0
2021-02-12 11:40:00,186.67,186.73,186.59,186.67,5571.0,170.0386,170.0932,169.9657,170.0386,5571.0
2021-02-12 11:45:00,186.71,186.89,186.7,186.77,11344.0,170.075,170.239,170.0659,170.1297,11344.0
2021-02-12 11:50:00,186.76,186.76,186.51,186.51,4630.0,170.1205,170.1205,169.8928,169.8928,4630.0
2021-02-12 11:55:00,186.56,186.66,186.47,186.59,8962.0,169.9384,170.0295,169.8564,169.9657,8962.0
2021-02-12 12:00:00,186.63,186.91,186.63,186.72,10817.0,170.0021,170.2572,170.0021,170.0841,10817.0
2021-02-12 12:05:00,186.69,186.77,186.46,186.46,2940.0,170.0568,170.1297,169.8473,169.8473,2940.0
2021-02-12 12:10:00,186.42,186.5,186.37,186.5,2075.0,169.8108,169.8837,169.7653,169.8837,2075.0
2021-02-12 12:15:00,186.5,186.71,186.5,186.63,7273.0,169.8837,170.075,169.8837,170.0021,7273.0
2021-02-12 12:20:00,186.62,186.63,186.46,186.54,4725.0,169.993,170.0021,169.8473,169.9201,4725.0
2021-02-12 12:25:00,186.55,186.65,186.52,186.63,4356.0,169.9293,170.0203,169.9019,170.0021,4356.0
2021-02-12 12:30:00,186.43,186.44,186.3,186.32,2284.0,169.8199,169.8291,169.7015,169.7197,2284.0
2021-02-12 12:35:00,186.3,186.67,186.3,186.35,9169.0,169.7015,170.0386,169.7015,169.7471,9169.0
2021-02-12 12:40:00,186.33,186.41,186.33,186.4,1592.0,169.7289,169.8017,169.7289,169.7926,1592.0
2021-02-12 12:45:00,186.39,186.54,186.39,186.42,1772.0,169.7835,169.9201,169.7835,169.8108,1772.0
2021-02-12 12:50:00,186.41,186.5,186.4,186.45,3310.0,169.8017,169.8837,169.7926,169.8382,3310.0
2021-02-12 12:55:00,186.49,186.66,186.49,186.66,5501.0,169.8746,170.0295,169.8746,170.0295,5501.0
2021-02-12 13:00:00,186.67,186.72,186.63,186.66,2620.0,170.0386,170.0841,170.0021,170.0295,2620.0
2021-02-12 13:05:00,186.73,186.76,186.69,186.69,2435.0,170.0932,170.1205,170.0568,170.0568,2435.0
2021-02-12 13:10:00,186.69,186.69,186.5,186.62,5289.0,170.0568,170.0568,169.8837,169.993,5289.0
2021-02-12 13:15:00,186.52,186.62,186.37,186.51,6971.0,169.9019,169.993,169.7653,169.8928,6971.0
2021-02-12 13:20:00,186.39,186.4,186.27,186.3,1836.0,169.7835,169.7926,169.6742,169.7015,1836.0
2021-02-12 13:25:00,186.27,186.34,186.22,186.33,2082.0,169.6742,169.738,169.6287,169.7289,2082.0
2021-02-12 13:30:00,186.27,186.55,186.27,186.55,4364.0,169.6742,169.9293,169.6742,169.9293,4364.0
2021-02-12 13:35:00,186.55,186.61,186.37,186.37,6155.0,169.9293,169.9839,169.7653,169.7653,6155.0
2021-02-12 13:40:00,186.25,186.38,186.24,186.32,3983.0,169.656,169.7744,169.6469,169.7197,3983.0
2021-02-12 13:45:00,186.28,186.49,186.28,186.49,2175.0,169.6833,169.8746,169.6833,169.8746,2175.0
2021-02-12 13:50:00,186.45,186.46,186.29,186.3,4883.0,169.8382,169.8473,169.6924,169.7015,4883.0
2021-02-12 13:55:00,186.3,186.33,186.21,186.31,2030.0,169.7015,169.7289,169.6195,169.7106,2030.0
2021-02-12 14:00:00,186.26,186.27,186.02,186.02,3873.0,169.6651,169.6742,169.4465,169.4465,3873.0
2021-02-12 14:05:00,186.03,186.14,186.02,186.11,6610.0,169.4556,169.5558,169.4465,169.5285,6610.0
2021-02-12 14:10:00,186.1,186.11,185.95,185.95,2134.0,169.5193,169.5285,169.3827,169.3827,2134.0
2021-02-12 14:15:00,185.93,186.31,185.93,186.23,3910.0,169.3645,169.7106,169.3645,169.6378,3910.0
2021-02-12 14:20:00,186.28,186.3,186.0,186.07,4477.0,169.6833,169.7015,169.4283,169.492,4477.0
2021-02-12 14:25:00,186.03,186.16,185.88,186.14,4423.0,169.4556,169.574,169.3189,169.5558,4423.0
2021-02-12 14:30:00,186.12,186.19,186.09,186.13,3995.0,169.5376,169.6013,169.5102,169.5467,3995.0
2021-02-12 14:35:00,186.1,186.1,185.79,185.82,3234.0,169.5193,169.5193,169.237,169.2643,3234.0
2021-02-12 14:40:00,185.73,185.73,185.64,185.71,2735.0,169.1823,169.1823,169.1003,169.1641,2735.0
2021-02-12 14:45:00,185.65,185.72,185.51,185.71,8613.0,169.1094,169.1732,168.9819,169.1641,8613.0
2021-02-12 14:50:00,185.71,185.93,185.69,185.75,7321.0,169.1641,169.3645,169.1459,169.2005,7321.0
2021-02-12 14:55:00,185.73,185.73,185.53,185.53,4027.0,169.1823,169.1823,169.0001,169.0001,4027.0
2021-02-12 15:00:00,185.58,185.67,185.57,185.61,4543.0,169.0457,169.1277,169.0366,169.073,4543.0
2021-02-12 15:05:00,185.6,185.6,185.33,185.36,5211.0,169.0639,169.0639,168.8179,168.8453,5211.0
2021-02-12 15:10:00,185.34,185.49,185.19,185.43,7996.0,168.8271,168.9637,168.6904,168.909,7996.0
2021-02-12 15:15:00,185.47,185.75,185.45,185.66,15444.0,168.9455,169.2005,168.9273,169.1185,15444.0
2021-02-12 15:20:00,185.66,185.9,185.61,185.85,9706.0,169.1185,169.3372,169.073,169.2916,9706.0
2021-02-12 15:25:00,185.81,186.05,185.78,185.92,7432.0,169.2552,169.4738,169.2279,169.3554,7432.0
2021-02-12 15:30:00,185.89,185.99,185.85,185.93,6423.0,169.3281,169.4191,169.2916,169.3645,6423.0
2021-02-12 15:35:00,185.95,186.05,185.91,186.01,6164.0,169.3827,169.4738,169.3463,169.4374,6164.0
2021-02-12 15:40:00,186.01,186.07,185.77,185.77,20070.0,169.4374,169.492,169.2187,169.2187,20070.0
2021-02-12 15:45:00,185.75,185.75,185.6,185.73,7880.0,169.2005,169.2005,169.0639,169.1823,7880.0
2021-02-12 15:50:00,185.76,186.11,185.76,185.93,14453.0,169.2096,169.5285,169.2096,169.3645,14453.0
2021-02-12 15:55:00,185.95,185.95,185.56,185.93,63699.0,169.3827,169.3827,169.0275,169.3645,63699.0
2021-02-16 09:30:00,186.85,187.19,186.25,186.76,23398.0,170.2025,170.5122,169.656,170.1205,23398.0
2021-02-16 09:35:00,186.67,186.9,186.24,186.82,7393.0,170.0386,170.2481,169.6469,170.1752,7393.0
2021-02-16 09:40:00,186.71,186.78,186.32,186.67,13570.0,170.075,170.1388,169.7197,170.0386,13570.0
2021-02-16 09:45:00,186.54,186.65,186.26,186.26,12335.0,169.9201,170.0203,169.6651,169.6651,12335.0
2021-02-16 09:50:00,186.19,186.6,185.75,186.55,8047.0,169.6013,169.9748,169.2005,169.9293,8047.0
2021-02-16 09:55:00,186.57,186.57,186.18,186.25,13235.0,169.9475,169.9475,169.5922,169.656,13235.0
2021-02-16 10:00:00,186.14,186.26,185.8,185.8,10049.0,169.5558,169.6651,169.2461,169.2461,10049.0
2021-02-16 10:05:00,185.71,185.87,185.63,185.87,7364.0,169.1641,169.3098,169.0912,169.3098,7364.0
2021-02-16 10:10:00,185.8,185.8,185.3,185.48,7391.0,169.2461,169.2461,168.7906,168.9546,7391.0
2021-02-16 10:15:00,185.5,185.62,185.31,185.46,6804.0,168.9728,169.0821,168.7997,168.9364,6804.0
2021-02-16 10:20:00,185.42,185.56,185.36,185.46,4487.0,168.8999,169.0275,168.8453,168.9364,4487.0
2021-02-16 10:25:00,185.4,185.4,185.18,185.35,10197.0,168.8817,168.8817,168.6813,168.8362,10197.0
2021-02-16 10:30:00,185.35,185.4,185.24,185.26,12699.0,168.8362,168.8817,168.736,168.7542,12699.0
2021-02-16 10:35:00,185.21,185.42,185.17,185.2,6425.0,168.7086,168.8999,168.6722,168.6995,6425.0
2021-02-16 10:40:00,185.17,185.3,185.1,185.3,6815.0,168.6722,168.7906,168.6084,168.7906,6815.0
2021-02-16 10:45:00,185.27,185.27,184.67,184.67,10935.0,168.7633,168.7633,168.2168,168.2168,10935.0
2021-02-16 10:50:00,184.66,184.77,184.43,184.5,4254.0,168.2076,168.3078,167.9981,168.0619,4254.0
2021-02-16 10:55:00,184.43,184.88,184.33,184.83,7256.0,167.9981,168.408,167.907,168.3625,7256.0
2021-02-16 11:00:00,184.86,185.04,184.83,184.89,13958.0,168.3898,168.5538,168.3625,168.4172,13958.0
2021-02-16 11:05:00,184.95,185.05,184.75,184.75,6320.0,168.4718,168.5629,168.2896,168.2896,6320.0
2021-02-16 11:10:00,184.89,184.92,184.72,184.72,5852.0,168.4172,168.4445,168.2623,168.2623,5852.0
2021-02-16 11:15:00,184.72,184.72,184.55,184.7,4504.0,168.2623,168.2623,168.1074,168.2441,4504.0
2021-02-16 11:20:00,184.7,184.74,184.5,184.65,11778.0,168.2441,168.2805,168.0619,168.1985,11778.0
2021-02-16 11:25:00,184.63,184.66,184.43,184.51,4472.0,168.1803,168.2076,167.9981,168.071,4472.0
2021-02-16 11:30:00,184.51,184.55,184.09,184.34,3100.0,168.071,168.1074,167.6884,167.9162,3100.0
2021-02-16 11:35:00,184.3,184.4,184.26,184.3,3542.0,167.8797,167.9708,167.8433,167.8797,3542.0
2021-02-16 11:40:00,184.3,184.31,184.15,184.17,2680.0,167.8797,167.8888,167.7431,167.7613,2680.0
2021-02-16 11:45:00,184.11,184.2,184.07,184.13,3100.0,167.7066,167.7886,167.6702,167.7249,3100.0
2021-02-16 11:50:00,184.23,184.43,184.16,184.41,5406.0,167.816,167.9981,167.7522,167.9799,5406.0
2021-02-16 11:55:00,184.57,184.73,184.46,184.69,4297.0,168.1257,168.2714,168.0255,168.235,4297.0
2021-02-16 12:00:00,184.73,185.19,184.73,185.19,10045.0,168.2714,168.6904,168.2714,168.6904,10045.0
2021-02-16 12:05:00,185.19,185.19,184.96,185.0,6987.0,168.6904,168.6904,168.4809,168.5174,6987.0
2021-02-16 12:10:00,184.94,185.17,184.8,185.14,3661.0,168.4627,168.6722,168.3352,168.6449,3661.0
2021-02-16 12:15:00,185.09,185.1,184.91,184.97,1898.0,168.5993,168.6084,168.4354,168.49,1898.0
2021-02-16 12:20:00,185.07,185.17,184.99,185.17,1833.0,168.5811,168.6722,168.5082,168.6722,1833.0
2021-02-16 12:25:00,185.1,185.2,185.05,185.06,8431.0,168.6084,168.6995,168.5629,168.572,8431.0
2021-02-16 12:30:00,185.09,185.21,185.08,185.21,2445.0,168.5993,168.7086,168.5902,168.7086,2445.0
2021-02-16 12:35:00,185.21,185.33,185.2,185.28,6023.0,168.7086,168.8179,168.6995,168.7724,6023.0
2021-02-16 12:40:00,185.29,185.33,185.11,185.16,2991.0,168.7815,168.8179,168.6175,168.6631,2991.0
2021-02-16 12:45:00,185.11,185.12,185.04,185.11,2412.0,168.6175,168.6267,168.5538,168.6175,2412.0
2021-02-16 12:50:00,185.08,185.08,185.01,185.02,10956.0,168.5902,168.5902,168.5265,168.5356,10956.0
2021-02-16 12:55:00,185.05,185.06,184.97,185.0,19138.0,168.5629,168.572,168.49,168.5174,19138.0
2021-02-16 13:00:00,185.0,185.37,184.98,185.37,14715.0,168.5174,168.8544,168.4991,168.8544,14715.0
2021-02-16 13:05:00,185.45,185.45,185.3,185.3,1379.0,168.9273,168.9273,168.7906,168.7906,1379.0
2021-02-16 13:10:00,185.25,185.25,185.11,185.17,2874.0,168.7451,168.7451,168.6175,168.6722,2874.0
2021-02-16 13:15:00,185.11,185.21,185.1,185.12,3140.0,168.6175,168.7086,168.6084,168.6267,3140.0
2021-02-16 13:20:00,185.07,185.1,184.8,184.87,2603.0,168.5811,168.6084,168.3352,168.3989,2603.0
2021-02-16 13:25:00,184.87,184.94,184.72,184.72,2294.0,168.3989,168.4627,168.2623,168.2623,2294.0
2021-02-16 13:30:00,184.77,185.07,184.73,185.07,3818.0,168.3078,168.5811,168.2714,168.5811,3818.0
2021-02-16 13:35:00,185.03,185.16,184.98,185.14,1896.0,168.5447,168.6631,168.4991,168.6449,1896.0
2021-02-16 13:40:00,185.13,185.34,185.06,185.25,6585.0,168.6358,168.8271,168.572,168.7451,6585.0
2021-02-16 13:45:00,185.24,185.3,185.18,185.22,8860.0,168.736,168.7906,168.6813,168.7177,8860.0
2021-02-16 13:50:00,185.25,185.42,185.23,185.32,3100.0,168.7451,168.8999,168.7269,168.8088,3100.0
2021-02-16 13:55:00,185.24,185.32,185.18,185.22,9403.0,168.736,168.8088,168.6813,168.7177,9403.0
2021-02-16 14:00:00,185.25,185.28,185.18,185.25,6501.0,168.7451,168.7724,168.6813,168.7451,6501.0
2021-02-16 14:05:00,185.25,185.25,184.92,184.93,4364.0,168.7451,168.7451,168.4445,168.4536,4364.0
2021-02-16 14:10:00,184.93,185.01,184.88,184.99,3867.0,168.4536,168.5265,168.408,168.5082,3867.0
2021-02-16 14:15:00,185.01,185.06,184.97,185.05,2342.0,168.5265,168.572,168.49,168.5629,2342.0
2021-02-16 14:20:00,185.06,185.21,185.06,185.15,2570.0,168.572,168.7086,168.572,168.654,2570.0
2021-02-16 14:25:00,185.19,185.37,185.11,185.32,4352.0,168.6904,168.8544,168.6175,168.8088,4352.0
2021-02-16 14:30:00,185.34,185.39,185.13,185.18,8442.0,168.8271,168.8726,168.6358,168.6813,8442.0
2021-02-16 14:35:00,185.18,185.18,185.0,185.09,3185.0,168.6813,168.6813,168.5174,168.5993,3185.0
2021-02-16 14:40:00,185.11,185.11,184.97,185.06,6189.0,168.6175,168.6175,168.49,168.572,6189.0
2021-02-16 14:45:00,185.05,185.05,184.7,184.71,5697.0,168.5629,168.5629,168.2441,168.2532,5697.0
2021-02-16 14:50:00,184.61,184.8,184.61,184.71,5323.0,168.1621,168.3352,168.1621,168.2532,5323.0
2021-02-16 14:55:00,184.71,184.73,184.57,184.73,6385.0,168.2532,168.2714,168.1257,168.2714,6385.0
2021-02-16 15:00:00,184.7,184.71,184.53,184.53,11335.0,168.2441,168.2532,168.0892,168.0892,11335.0
2021-02-16 15:05:00,184.6,184.78,184.57,184.78,4973.0,168.153,168.317,168.1257,168.317,4973.0
2021-02-16 15:10:00,184.78,184.9,184.66,184.66,9068.0,168.317,168.4263,168.2076,168.2076,9068.0
2021-02-16 15:15:00,184.68,184.76,184.57,184.62,3655.0,168.2259,168.2987,168.1257,168.1712,3655.0
2021-02-16 15:20:00,184.53,184.6,184.53,184.56,9851.0,168.0892,168.153,168.0892,168.1166,9851.0
2021-02-16 15:25:00,184.58,184.73,184.55,184.66,7850.0,168.1348,168.2714,168.1074,168.2076,7850.0
2021-02-16 15:30:00,184.64,184.71,184.58,184.67,7551.0,168.1894,168.2532,168.1348,168.2168,7551.0
2021-02-16 15:35:00,184.67,184.69,184.44,184.44,8739.0,168.2168,168.235,168.0072,168.0072,8739.0
2021-02-16 15:40:00,184.46,184.68,184.46,184.61,9615.0,168.0255,168.2259,168.0255,168.1621,9615.0
2021-02-16 15:45:00,184.65,184.68,184.52,184.54,8154.0,168.1985,168.2259,168.0801,168.0983,8154.0
2021-02-16 15:50:00,184.56,184.62,184.37,184.59,13732.0,168.1166,168.1712,167.9435,168.1439,13732.0
2021-02-16 15:55:00,184.6,184.63,184.36,184.5,38680.0,168.153,168.1803,167.9344,168.0619,38680.0
2021-02-17 09:30:00,184.24,184.82,184.01,184.5,31189.0,167.8251,168.3534,167.6156,168.0619,31189.0
2021-02-17 09:35:00,184.37,184.37,183.33,183.46,9252.0,167.9435,167.9435,166.9961,167.1146,9252.0
2021-02-17 09:40:00,183.47,184.06,183.21,184.06,7873.0,167.1237,167.6611,166.8868,167.6611,7873.0
2021-02-17 09:45:00,184.3,184.48,184.06,184.13,1419.0,167.8797,168.0437,167.6611,167.7249,1419.0
2021-02-17 09:50:00,184.24,184.24,183.94,183.98,7052.0,167.8251,167.8251,167.5518,167.5882,7052.0
2021-02-17 09:55:00,183.97,184.51,183.96,184.42,9757.0,167.5791,168.071,167.57,167.989,9757.0
2021-02-17 10:00:00,184.28,184.47,184.19,184.45,4746.0,167.8615,168.0346,167.7795,168.0164,4746.0
2021-02-17 10:05:00,184.36,184.54,184.33,184.4,14776.0,167.9344,168.0983,167.907,167.9708,14776.0
2021-02-17 10:10:00,184.46,184.51,184.27,184.29,5447.0,168.0255,168.071,167.8524,167.8706,5447.0
2021-02-17 10:15:00,184.26,184.5,184.17,184.4,8454.0,167.8433,168.0619,167.7613,167.9708,8454.0
2021-02-17 10:20:00,184.47,184.84,184.43,184.56,11857.0,168.0346,168.3716,167.9981,168.1166,11857.0
2021-02-17 10:25:00,184.52,185.4,184.45,185.0,65032.0,168.0801,168.8817,168.0164,168.5174,65032.0
2021-02-17 10:30:00,185.07,185.29,184.91,185.29,41358.0,168.5811,168.7815,168.4354,168.7815,41358.0
2021-02-17 10:35:00,185.31,186.15,185.25,186.14,22659.0,168.7997,169.5649,168.7451,169.5558,22659.0
2021-02-17 10:40:00,186.15,186.64,185.97,186.53,12468.0,169.5649,170.0112,169.4009,169.911,12468.0
2021-02-17 10:45:00,186.53,187.32,186.42,187.32,41488.0,169.911,170.6306,169.8108,170.6306,41488.0
2021-02-17 10:50:00,187.4,187.63,187.15,187.62,10595.0,170.7035,170.913,170.4758,170.9039,10595.0
2021-02-17 10:55:00,187.68,187.95,187.41,187.64,12866.0,170.9586,171.2045,170.7126,170.9221,12866.0
2021-02-17 11:00:00,187.63,187.77,187.49,187.53,12533.0,170.913,171.0406,170.7855,170.8219,12533.0
2021-02-17 11:05:00,187.54,187.85,187.46,187.75,7149.0,170.831,171.1134,170.7582,171.0223,7149.0
2021-02-17 11:10:00,187.7,187.95,187.58,187.89,8878.0,170.9768,171.2045,170.8675,171.1499,8878.0
2021-02-17 11:15:00,187.75,188.2,187.75,188.2,13290.0,171.0223,171.4322,171.0223,171.4322,13290.0
2021-02-17 11:20:00,188.22,188.41,187.99,188.1,10367.0,171.4505,171.6235,171.241,171.3412,10367.0
2021-02-17 11:25:00,188.06,188.64,188.06,188.59,17257.0,171.3047,171.833,171.3047,171.7875,17257.0
2021-02-17 11:30:00,188.55,188.86,188.4,188.61,14111.0,171.7511,172.0334,171.6144,171.8057,14111.0
2021-02-17 11:35:00,188.63,188.76,188.51,188.61,7712.0,171.8239,171.9424,171.7146,171.8057,7712.0
2021-02-17 11:40:00,188.61,189.06,188.61,189.03,13333.0,171.8057,172.2156,171.8057,172.1883,13333.0
2021-02-17 11:45:00,189.11,189.36,189.05,189.23,11891.0,172.2612,172.4889,172.2065,172.3705,11891.0
2021-02-17 11:50:00,189.16,189.19,188.76,189.0,10356.0,172.3067,172.334,171.9424,172.161,10356.0
2021-02-17 11:55:00,188.95,188.95,188.64,188.73,6948.0,172.1154,172.1154,171.833,171.915,6948.0
2021-02-17 12:00:00,188.71,188.71,188.32,188.56,9150.0,171.8968,171.8968,171.5416,171.7602,9150.0
2021-02-17 12:05:00,188.58,188.82,188.52,188.81,5449.0,171.7784,171.997,171.7237,171.9879,5449.0
2021-02-17 12:10:00,188.86,189.16,188.85,189.05,11333.0,172.0334,172.3067,172.0243,172.2065,11333.0
2021-02-17 12:15:00,189.05,189.15,188.9,189.0,15379.0,172.2065,172.2976,172.0699,172.161,15379.0
2021-02-17 12:20:00,189.0,189.17,188.82,189.08,8502.0,172.161,172.3158,171.997,172.2338,8502.0
2021-02-17 12:25:00,189.22,189.4,189.05,189.4,7933.0,172.3614,172.5253,172.2065,172.5253,7933.0
2021-02-17 12:30:00,189.37,189.64,189.36,189.58,7348.0,172.498,172.7439,172.4889,172.6893,7348.0
2021-02-17 12:35:00,189.55,189.58,189.38,189.46,10919.0,172.662,172.6893,172.5071,172.58,10919.0
2021-02-17 12:40:00,189.37,189.46,189.2,189.23,4967.0,172.498,172.58,172.3431,172.3705,4967.0
2021-02-17 12:45:00,189.28,189.62,189.2,189.62,8118.0,172.416,172.7257,172.3431,172.7257,8118.0
2021-02-17 12:50:00,189.55,189.55,189.25,189.25,6736.0,172.662,172.662,172.3887,172.3887,6736.0
2021-02-17 12:55:00,189.25,189.25,188.89,188.92,6250.0,172.3887,172.3887,172.0608,172.0881,6250.0
2021-02-17 13:00:00,188.98,189.06,188.72,188.72,19613.0,172.1428,172.2156,171.9059,171.9059,19613.0
2021-02-17 13:05:00,188.72,188.83,188.58,188.61,7339.0,171.9059,172.0061,171.7784,171.8057,7339.0
2021-02-17 13:10:00,188.67,189.02,188.64,189.0,9657.0,171.8604,172.1792,171.833,172.161,9657.0
2021-02-17 13:15:00,188.99,189.01,188.77,188.9,9470.0,172.1519,172.1701,171.9515,172.0699,9470.0
2021-02-17 13:20:00,188.81,188.81,188.36,188.43,4735.0,171.9879,171.9879,171.578,171.6418,4735.0
2021-02-17 13:25:00,188.44,188.44,188.08,188.12,8651.0,171.6509,171.6509,171.3229,171.3594,8651.0
2021-02-17 13:30:00,188.05,188.36,188.03,188.36,3585.0,171.2956,171.578,171.2774,171.578,3585.0
2021-02-17 13:35:00,188.34,188.45,188.23,188.34,4137.0,171.5598,171.66,171.4596,171.5598,4137.0
2021-02-17 13:40:00,188.3,188.6,188.3,188.6,4131.0,171.5233,171.7966,171.5233,171.7966,4131.0
2021-02-17 13:45:00,188.6,188.73,188.53,188.61,8894.0,171.7966,171.915,171.7328,171.8057,8894.0
2021-02-17 13:50:00,188.62,188.86,188.61,188.83,5573.0,171.8148,172.0334,171.8057,172.0061,5573.0
2021-02-17 13:55:00,188.9,189.04,188.75,188.75,7476.0,172.0699,172.1974,171.9332,171.9332,7476.0
2021-02-17 14:00:00,188.81,189.0,188.78,188.92,4989.0,171.9879,172.161,171.9606,172.0881,4989.0
2021-02-17 14:05:00,188.97,189.09,188.93,188.98,8278.0,172.1336,172.243,172.0972,172.1428,8278.0
2021-02-17 14:10:00,188.98,189.07,188.89,189.04,16635.0,172.1428,172.2247,172.0608,172.1974,16635.0
2021-02-17 14:15:00,189.04,189.28,189.0,189.05,6865.0,172.1974,172.416,172.161,172.2065,6865.0
2021-02-17 14:20:00,189.11,189.11,188.93,189.02,4923.0,172.2612,172.2612,172.0972,172.1792,4923.0
2021-02-17 14:25:00,188.97,188.97,188.82,188.9,6385.0,172.1336,172.1336,171.997,172.0699,6385.0
2021-02-17 14:30:00,188.89,188.92,188.82,188.92,2254.0,172.0608,172.0881,171.997,172.0881,2254.0
2021-02-17 14:35:00,188.98,189.06,188.8,188.96,13811.0,172.1428,172.2156,171.9788,172.1245,13811.0
2021-02-17 14:40:00,188.92,189.05,188.91,189.05,38422.0,172.0881,172.2065,172.079,172.2065,38422.0
2021-02-17 14:45:00,189.06,189.11,188.92,188.98,13815.0,172.2156,172.2612,172.0881,172.1428,13815.0
2021-02-17 14:50:00,189.0,189.19,189.0,189.16,4368.0,172.161,172.334,172.161,172.3067,4368.0
2021-02-17 14:55:00,189.14,189.22,189.06,189.16,6620.0,172.2885,172.3614,172.2156,172.3067,6620.0
2021-02-17 15:00:00,189.16,189.16,188.98,189.09,12775.0,172.3067,172.3067,172.1428,172.243,12775.0
2021-02-17 15:05:00,189.1,189.24,189.05,189.2,4956.0,172.2521,172.3796,172.2065,172.3431,4956.0
2021-02-17 15:10:00,189.22,189.46,189.19,189.4,13768.0,172.3614,172.58,172.334,172.5253,13768.0
2021-02-17 15:15:00,189.37,189.46,189.18,189.22,9280.0,172.498,172.58,172.3249,172.3614,9280.0
2021-02-17 15:20:00,189.23,189.25,188.97,189.02,17932.0,172.3705,172.3887,172.1336,172.1792,17932.0
2021-02-17 15:25:00,189.03,189.04,188.43,188.43,15240.0,172.1883,172.1974,171.6418,171.6418,15240.0
2021-02-17 15:30:00,188.39,188.69,188.36,188.69,13479.0,171.6053,171.8786,171.578,171.8786,13479.0
2021-02-17 15:35:00,188.78,189.18,188.68,189.18,16160.0,171.9606,172.3249,171.8695,172.3249,16160.0
2021-02-17 15:40:00,189.2,189.22,188.43,188.54,11270.0,172.3431,172.3614,171.6418,171.742,11270.0
2021-02-17 15:45:00,188.49,188.67,188.42,188.55,11043.0,171.6964,171.8604,171.6326,171.7511,11043.0
2021-02-17 15:50:00,188.57,188.61,188.32,188.41,28098.0,171.7693,171.8057,171.5416,171.6235,28098.0
2021-02-17 15:55:00,188.46,188.71,188.38,188.44,65206.0,171.6691,171.8968,171.5962,171.6509,65206.0
2021-02-18 09:30:00,186.6,188.36,186.6,188.28,26366.0,169.9748,171.578,169.9748,171.5051,26366.0
2021-02-18 09:35:00,188.46,188.74,187.9,188.0,8007.0,171.6691,171.9241,171.159,171.2501,8007.0
2021-02-18 09:40:00,187.95,188.25,187.81,187.97,6021.0,171.2045,171.4778,171.077,171.2227,6021.0
2021-02-18 09:45:00,187.65,188.79,187.65,188.58,8684.0,170.9312,171.9697,170.9312,171.7784,8684.0
2021-02-18 09:50:00,188.49,189.02,188.46,188.74,11774.0,171.6964,172.1792,171.6691,171.9241,11774.0
2021-02-18 09:55:00,188.75,189.1,188.67,188.85,12102.0,171.9332,172.2521,171.8604,172.0243,12102.0
2021-02-18 10:00:00,188.83,188.98,188.41,188.88,16714.0,172.0061,172.1428,171.6235,172.0517,16714.0
2021-02-18 10:05:00,188.95,189.61,188.59,189.61,14002.0,172.1154,172.7166,171.7875,172.7166,14002.0
2021-02-18 10:10:00,189.63,189.9,189.38,189.41,52710.0,172.7348,172.9808,172.5071,172.5344,52710.0
2021-02-18 10:15:00,189.56,189.9,189.55,189.87,5101.0,172.6711,172.9808,172.662,172.9535,5101.0
2021-02-18 10:20:00,189.83,189.96,189.45,189.46,8416.0,172.917,173.0354,172.5709,172.58,8416.0
2021-02-18 10:25:00,189.32,189.67,189.13,189.67,5628.0,172.4525,172.7713,172.2794,172.7713,5628.0
2021-02-18 10:30:00,189.65,189.75,189.48,189.56,54784.0,172.7531,172.8441,172.5982,172.6711,54784.0
2021-02-18 10:35:00,189.56,189.58,188.97,189.56,30580.0,172.6711,172.6893,172.1336,172.6711,30580.0
2021-02-18 10:40:00,189.56,189.77,189.49,189.77,5814.0,172.6711,172.8624,172.6073,172.8624,5814.0
2021-02-18 10:45:00,189.7,189.7,189.15,189.27,6718.0,172.7986,172.7986,172.2976,172.4069,6718.0
2021-02-18 10:50:00,189.28,189.51,189.22,189.35,4043.0,172.416,172.6255,172.3614,172.4798,4043.0
2021-02-18 10:55:00,189.3,189.3,188.92,188.98,3793.0,172.4342,172.4342,172.0881,172.1428,3793.0
2021-02-18 11:00:00,188.99,188.99,188.41,188.41,5822.0,172.1519,172.1519,171.6235,171.6235,5822.0
2021-02-18 11:05:00,188.48,188.54,188.09,188.53,6172.0,171.6873,171.742,171.332,171.7328,6172.0
2021-02-18 11:10:00,188.55,188.83,188.36,188.77,9135.0,171.7511,172.0061,171.578,171.9515,9135.0
2021-02-18 11:15:00,188.8,189.13,188.78,188.84,6487.0,171.9788,172.2794,171.9606,172.0152,6487.0
2021-02-18 11:20:00,188.83,188.95,188.77,188.95,4255.0,172.0061,172.1154,171.9515,172.1154,4255.0
2021-02-18 11:25:00,189.0,189.03,188.72,188.72,4642.0,172.161,172.1883,171.9059,171.9059,4642.0
2021-02-18 11:30:00,188.72,188.92,188.56,188.56,6626.0,171.9059,172.0881,171.7602,171.7602,6626.0
2021-02-18 11:35:00,188.66,188.96,188.6,188.78,6496.0,171.8513,172.1245,171.7966,171.9606,6496.0
2021-02-18 11:40:00,188.69,188.69,188.3,188.46,6128.0,171.8786,171.8786,171.5233,171.6691,6128.0
2021-02-18 11:45:00,188.42,188.63,188.42,188.57,2330.0,171.6326,171.8239,171.6326,171.7693,2330.0
2021-02-18 11:50:00,188.53,188.69,188.52,188.62,3706.0,171.7328,171.8786,171.7237,171.8148,3706.0
2021-02-18 11:55:00,188.59,188.59,188.4,188.53,2619.0,171.7875,171.7875,171.6144,171.7328,2619.0
2021-02-18 12:00:00,188.45,188.55,188.41,188.55,3400.0,171.66,171.7511,171.6235,171.7511,3400.0
2021-02-18 12:05:00,188.37,188.52,188.35,188.47,2359.0,171.5871,171.7237,171.5689,171.6782,2359.0
2021-02-18 12:10:00,188.49,188.49,188.17,188.27,5973.0,171.6964,171.6964,171.4049,171.496,5973.0
2021-02-18 12:15:00,188.29,188.36,188.14,188.23,5055.0,171.5142,171.578,171.3776,171.4596,5055.0
2021-02-18 12:20:00,188.19,188.38,188.15,188.15,4193.0,171.4231,171.5962,171.3867,171.3867,4193.0
2021-02-18 12:25:00,188.19,188.41,188.0,188.37,7210.0,171.4231,171.6235,171.2501,171.5871,7210.0
2021-02-18 12:30:00,188.42,188.55,188.39,188.45,4349.0,171.6326,171.7511,171.6053,171.66,4349.0
2021-02-18 12:35:00,188.4,188.49,188.38,188.48,3533.0,171.6144,171.6964,171.5962,171.6873,3533.0
2021-02-18 12:40:00,188.48,188.66,188.45,188.56,4565.0,171.6873,171.8513,171.66,171.7602,4565.0
2021-02-18 12:45:00,188.5,188.59,188.42,188.45,2131.0,171.7055,171.7875,171.6326,171.66,2131.0
2021-02-18 12:50:00,188.31,188.39,188.07,188.39,4195.0,171.5324,171.6053,171.3138,171.6053,4195.0
2021-02-18 12:55:00,188.41,188.73,188.41,188.73,4100.0,171.6235,171.915,171.6235,171.915,4100.0
2021-02-18 13:00:00,188.69,188.7,188.46,188.56,10802.0,171.8786,171.8877,171.6691,171.7602,10802.0
2021-02-18 13:05:00,188.59,188.84,188.52,188.69,4621.0,171.7875,172.0152,171.7237,171.8786,4621.0
2021-02-18 13:10:00,188.71,188.8,188.65,188.8,2693.0,171.8968,171.9788,171.8422,171.9788,2693.0
2021-02-18 13:15:00,188.98,189.12,188.93,189.04,3408.0,172.1428,172.2703,172.0972,172.1974,3408.0
2021-02-18 13:20:00,189.07,189.3,188.93,189.23,4685.0,172.2247,172.4342,172.0972,172.3705,4685.0
2021-02-18 13:25:00,189.21,189.33,189.05,189.1,2462.0,172.3523,172.4616,172.2065,172.2521,2462.0
2021-02-18 13:30:00,189.04,189.11,188.83,188.94,5574.0,172.1974,172.2612,172.0061,172.1063,5574.0
2021-02-18 13:35:00,188.99,188.99,188.89,188.9,3637.0,172.1519,172.1519,172.0608,172.0699,3637.0
2021-02-18 13:40:00,188.87,188.87,188.59,188.65,4148.0,172.0426,172.0426,171.7875,171.8422,4148.0
2021-02-18 13:45:00,188.69,188.82,188.66,188.74,5926.0,171.8786,171.997,171.8513,171.9241,5926.0
2021-02-18 13:50:00,188.68,188.7,188.48,188.56,4020.0,171.8695,171.8877,171.6873,171.7602,4020.0
2021-02-18 13:55:00,188.57,188.84,188.57,188.8,2211.0,171.7693,172.0152,171.7693,171.9788,2211.0
2021-02-18 14:00:00,188.8,189.2,188.8,189.2,4082.0,171.9788,172.3431,171.9788,172.3431,4082.0
2021-02-18 14:05:00,189.14,189.42,189.14,189.17,2014.0,172.2885,172.5435,172.2885,172.3158,2014.0
2021-02-18 14:10:00,189.17,189.23,188.96,188.97,3000.0,172.3158,172.3705,172.1245,172.1336,3000.0
2021-02-18 14:15:00,188.94,189.01,188.8,189.01,5349.0,172.1063,172.1701,171.9788,172.1701,5349.0
2021-02-18 14:20:00,188.95,189.08,188.87,189.0,4075.0,172.1154,172.2338,172.0426,172.161,4075.0
2021-02-18 14:25:00,189.01,189.17,188.99,189.03,1609.0,172.1701,172.3158,172.1519,172.1883,1609.0
2021-02-18 14:30:00,189.06,189.16,189.02,189.09,4818.0,172.2156,172.3067,172.1792,172.243,4818.0
2021-02-18 14:35:00,189.13,189.2,189.07,189.1,2774.0,172.2794,172.3431,172.2247,172.2521,2774.0
2021-02-18 14:40:00,189.11,189.19,189.05,189.17,2706.0,172.2612,172.334,172.2065,172.3158,2706.0
2021-02-18 14:45:00,189.17,189.17,188.93,189.01,3437.0,172.3158,172.3158,172.0972,172.1701,3437.0
2021-02-18 14:50:00,188.96,189.11,188.84,189.07,5311.0,172.1245,172.2612,172.0152,172.2247,5311.0
2021-02-18 14:55:00,189.15,189.22,188.98,189.16,3548.0,172.2976,172.3614,172.1428,172.3067,3548.0
2021-02-18 15:00:00,189.26,189.35,189.16,189.26,8032.0,172.3978,172.4798,172.3067,172.3978,8032.0
2021-02-18 15:05:00,189.24,189.24,188.98,188.99,5275.0,172.3796,172.3796,172.1428,172.1519,5275.0
2021-02-18 15:10:00,188.95,189.02,188.89,188.98,4032.0,172.1154,172.1792,172.0608,172.1428,4032.0
2021-02-18 15:15:00,188.99,189.01,188.85,188.95,8654.0,172.1519,172.1701,172.0243,172.1154,8654.0
2021-02-18 15:20:00,188.95,189.04,188.91,188.98,4095.0,172.1154,172.1974,172.079,172.1428,4095.0
2021-02-18 15:25:00,189.04,189.13,189.03,189.06,3601.0,172.1974,172.2794,172.1883,172.2156,3601.0
2021-02-18 15:30:00,189.08,189.08,188.83,188.9,8306.0,172.2338,172.2338,172.0061,172.0699,8306.0
2021-02-18 15:35:00,188.92,189.04,188.89,188.89,7614.0,172.0881,172.1974,172.0608,172.0608,7614.0
2021-02-18 15:40:00,188.85,189.08,188.85,189.08,13591.0,172.0243,172.2338,172.0243,172.2338,13591.0
2021-02-18 15:45:00,189.1,189.25,188.87,188.87,7200.0,172.2521,172.3887,172.0426,172.0426,7200.0
2021-02-18 15:50:00,188.98,189.03,188.75,188.99,21199.0,172.1428,172.1883,171.9332,172.1519,21199.0
2021-02-18 15:55:00,188.98,189.21,188.9,189.21,55088.0,172.1428,172.3523,172.0699,172.3523,55088.0
2021-02-19 09:30:00,190.0,190.05,189.27,189.6,46459.0,173.0719,173.1174,172.4069,172.7075,46459.0
2021-02-19 09:35:00,189.61,189.77,189.2,189.2,12288.0,172.7166,172.8624,172.3431,172.3431,12288.0
2021-02-19 09:40:00,189.02,189.16,188.67,188.97,11546.0,172.1792,172.3067,171.8604,172.1336,11546.0
2021-02-19 09:45:00,188.95,189.05,187.74,187.88,63907.0,172.1154,172.2065,171.0132,171.1408,63907.0
2021-02-19 09:50:00,188.0,188.85,187.88,188.64,14673.0,171.2501,172.0243,171.1408,171.833,14673.0
2021-02-19 09:55:00,188.65,189.14,188.47,189.11,6175.0,171.8422,172.2885,171.6782,172.2612,6175.0
2021-02-19 10:00:00,189.19,189.26,188.45,188.51,3759.0,172.334,172.3978,171.66,171.7146,3759.0
2021-02-19 10:05:00,188.51,188.61,188.18,188.43,9807.0,171.7146,171.8057,171.414,171.6418,9807.0
2021-02-19 10:10:00,188.4,188.68,188.23,188.61,6074.0,171.6144,171.8695,171.4596,171.8057,6074.0
2021-02-19 10:15:00,188.64,188.76,188.41,188.76,9899.0,171.833,171.9424,171.6235,171.9424,9899.0
2021-02-19 10:20:00,188.77,188.77,188.35,188.45,11179.0,171.9515,171.9515,171.5689,171.66,11179.0
2021-02-19 10:25:00,188.44,188.48,188.27,188.42,11294.0,171.6509,171.6873,171.496,171.6326,11294.0
2021-02-19 10:30:00,188.39,188.42,188.04,188.28,5727.0,171.6053,171.6326,171.2865,171.5051,5727.0
2021-02-19 10:35:00,188.26,188.52,188.26,188.34,3138.0,171.4869,171.7237,171.4869,171.5598,3138.0
2021-02-19 10:40:00,188.28,188.5,188.25,188.43,9570.0,171.5051,171.7055,171.4778,171.6418,9570.0
2021-02-19 10:45:00,188.54,188.72,188.48,188.65,5994.0,171.742,171.9059,171.6873,171.8422,5994.0
2021-02-19 10:50:00,188.61,188.78,188.53,188.78,3059.0,171.8057,171.9606,171.7328,171.9606,3059.0
2021-02-19 10:55:00,188.86,188.97,188.6,188.74,5900.0,172.0334,172.1336,171.7966,171.9241,5900.0
2021-02-19 11:00:00,188.69,188.72,188.49,188.5,5684.0,171.8786,171.9059,171.6964,171.7055,5684.0
2021-02-19 11:05:00,188.41,188.63,188.26,188.33,6456.0,171.6235,171.8239,171.4869,171.5507,6456.0
2021-02-19 11:10:00,188.35,188.35,187.83,188.14,8533.0,171.5689,171.5689,171.0952,171.3776,8533.0
2021-02-19 11:15:00,188.12,188.43,187.98,188.43,3543.0,171.3594,171.6418,171.2318,171.6418,3543.0
2021-02-19 11:20:00,188.47,188.54,188.15,188.15,6543.0,171.6782,171.742,171.3867,171.3867,6543.0
2021-02-19 11:25:00,188.08,188.54,188.08,188.38,7444.0,171.3229,171.742,171.3229,171.5962,7444.0
2021-02-19 11:30:00,188.4,188.43,188.34,188.37,3923.0,171.6144,171.6418,171.5598,171.5871,3923.0
2021-02-19 11:35:00,188.47,188.47,188.18,188.26,3392.0,171.6782,171.6782,171.414,171.4869,3392.0
2021-02-19 11:40:00,188.31,188.47,188.22,188.47,3646.0,171.5324,171.6782,171.4505,171.6782,3646.0
2021-02-19 11:45:00,188.51,188.6,188.38,188.4,4102.0,171.7146,171.7966,171.5962,171.6144,4102.0
2021-02-19 11:50:00,188.35,188.35,188.18,188.23,3537.0,171.5689,171.5689,171.414,171.4596,3537.0
2021-02-19 11:55:00,188.31,188.42,188.2,188.34,3743.0,171.5324,171.6326,171.4322,171.5598,3743.0
2021-02-19 12:00:00,188.31,188.34,188.2,188.34,2347.0,171.5324,171.5598,171.4322,171.5598,2347.0
2021-02-19 12:05:00,188.37,188.56,188.37,188.46,5131.0,171.5871,171.7602,171.5871,171.6691,5131.0
2021-02-19 12:10:00,188.56,188.67,188.45,188.48,3658.0,171.7602,171.8604,171.66,171.6873,3658.0
2021-02-19 12:15:00,188.53,188.82,188.46,188.66,3264.0,171.7328,171.997,171.6691,171.8513,3264.0
2021-02-19 12:20:00,188.66,188.97,188.66,188.96,2941.0,171.8513,172.1336,171.8513,172.1245,2941.0
2021-02-19 12:25:00,189.07,189.64,189.07,189.54,6373.0,172.2247,172.7439,172.2247,172.6529,6373.0
2021-02-19 12:30:00,189.56,189.56,189.12,189.22,9656.0,172.6711,172.6711,172.2703,172.3614,9656.0
2021-02-19 12:35:00,189.29,189.71,189.21,189.66,15294.0,172.4251,172.8077,172.3523,172.7622,15294.0
2021-02-19 12:40:00,189.74,189.75,189.4,189.53,15082.0,172.835,172.8441,172.5253,172.6437,15082.0
2021-02-19 12:45:00,189.56,189.65,189.41,189.65,2102.0,172.6711,172.7531,172.5344,172.7531,2102.0
2021-02-19 12:50:00,189.56,189.65,189.32,189.32,4291.0,172.6711,172.7531,172.4525,172.4525,4291.0
2021-02-19 12:55:00,189.32,189.51,189.25,189.51,3212.0,172.4525,172.6255,172.3887,172.6255,3212.0
2021-02-19 13:00:00,189.51,189.65,189.51,189.61,6105.0,172.6255,172.7531,172.6255,172.7166,6105.0
2021-02-19 13:05:00,189.62,189.65,189.54,189.56,3515.0,172.7257,172.7531,172.6529,172.6711,3515.0
2021-02-19 13:10:00,189.55,189.61,189.49,189.58,3354.0,172.662,172.7166,172.6073,172.6893,3354.0
2021-02-19 13:15:00,189.58,189.62,189.52,189.55,2915.0,172.6893,172.7257,172.6346,172.662,2915.0
2021-02-19 13:20:00,189.62,189.66,189.57,189.59,2415.0,172.7257,172.7622,172.6802,172.6984,2415.0
2021-02-19 13:25:00,189.61,189.63,189.54,189.61,3734.0,172.7166,172.7348,172.6529,172.7166,3734.0
2021-02-19 13:30:00,189.64,189.64,189.36,189.52,7540.0,172.7439,172.7439,172.4889,172.6346,7540.0
2021-02-19 13:35:00,189.48,189.65,189.43,189.61,2468.0,172.5982,172.7531,172.5527,172.7166,2468.0
2021-02-19 13:40:00,189.61,189.72,189.49,189.64,6691.0,172.7166,172.8168,172.6073,172.7439,6691.0
2021-02-19 13:45:00,189.61,189.8,189.56,189.72,4288.0,172.7166,172.8897,172.6711,172.8168,4288.0
2021-02-19 13:50:00,189.75,189.78,189.63,189.77,7672.0,172.8441,172.8715,172.7348,172.8624,7672.0
2021-02-19 13:55:00,189.77,189.92,189.73,189.88,2930.0,172.8624,172.999,172.8259,172.9626,2930.0
2021-02-19 14:00:00,189.87,189.91,189.78,189.91,3544.0,172.9535,172.9899,172.8715,172.9899,3544.0
2021-02-19 14:05:00,189.92,190.08,189.75,189.75,11141.0,172.999,173.1447,172.8441,172.8441,11141.0
2021-02-19 14:10:00,189.79,190.07,189.79,190.0,2422.0,172.8806,173.1356,172.8806,173.0719,2422.0
2021-02-19 14:15:00,190.01,190.16,189.97,189.97,4648.0,173.081,173.2176,173.0445,173.0445,4648.0
2021-02-19 14:20:00,189.96,189.96,189.71,189.78,8552.0,173.0354,173.0354,172.8077,172.8715,8552.0
2021-02-19 14:25:00,189.75,189.75,189.34,189.34,5075.0,172.8441,172.8441,172.4707,172.4707,5075.0
2021-02-19 14:30:00,189.34,189.5,189.33,189.48,2340.0,172.4707,172.6164,172.4616,172.5982,2340.0
2021-02-19 14:35:00,189.46,189.59,189.37,189.56,5676.0,172.58,172.6984,172.498,172.6711,5676.0
2021-02-19 14:40:00,189.51,189.51,189.33,189.46,4132.0,172.6255,172.6255,172.4616,172.58,4132.0
2021-02-19 14:45:00,189.42,189.62,189.36,189.62,3864.0,172.5435,172.7257,172.4889,172.7257,3864.0
2021-02-19 14:50:00,189.67,189.78,189.61,189.76,5067.0,172.7713,172.8715,172.7166,172.8533,5067.0
2021-02-19 14:55:00,189.78,189.83,189.69,189.73,7495.0,172.8715,172.917,172.7895,172.8259,7495.0
2021-02-19 15:00:00,189.71,189.9,189.54,189.89,4784.0,172.8077,172.9808,172.6529,172.9717,4784.0
2021-02-19 15:05:00,189.85,189.86,189.59,189.7,9850.0,172.9352,172.9443,172.6984,172.7986,9850.0
2021-02-19 15:10:00,189.75,190.06,189.72,189.73,16632.0,172.8441,173.1265,172.8168,172.8259,16632.0
2021-02-19 15:15:00,189.76,189.88,189.71,189.88,5979.0,172.8533,172.9626,172.8077,172.9626,5979.0
2021-02-19 15:20:00,189.84,189.84,189.63,189.67,7759.0,172.9261,172.9261,172.7348,172.7713,7759.0
2021-02-19 15:25:00,189.67,189.76,189.56,189.64,5179.0,172.7713,172.8533,172.6711,172.7439,5179.0
2021-02-19 15:30:00,189.66,189.91,189.59,189.81,9448.0,172.7622,172.9899,172.6984,172.8988,9448.0
2021-02-19 15:35:00,189.81,189.92,189.75,189.85,10062.0,172.8988,172.999,172.8441,172.9352,10062.0
2021-02-19 15:40:00,189.87,189.91,189.5,189.5,7336.0,172.9535,172.9899,172.6164,172.6164,7336.0
2021-02-19 15:45:00,189.48,189.85,189.48,189.72,12472.0,172.5982,172.9352,172.5982,172.8168,12472.0
2021-02-19 15:50:00,189.75,189.75,189.41,189.43,19533.0,172.8441,172.8441,172.5344,172.5527,19533.0
2021-02-19 15:55:00,189.45,189.51,189.04,189.12,50080.0,172.5709,172.6255,172.1974,172.2703,50080.0
2021-02-22 09:30:00,188.08,188.67,187.75,187.97,23995.0,171.3229,171.8604,171.0223,171.2227,23995.0
2021-02-22 09:35:00,187.87,188.24,187.63,188.03,8436.0,171.1316,171.4687,170.913,171.2774,8436.0
2021-02-22 09:40:00,188.04,188.05,187.5,187.72,11251.0,171.2865,171.2956,170.7946,170.995,11251.0
2021-02-22 09:45:00,187.84,188.0,186.93,187.2,12789.0,171.1043,171.2501,170.2754,170.5213,12789.0
2021-02-22 09:50:00,187.13,187.44,186.83,187.02,15616.0,170.4576,170.74,170.1843,170.3574,15616.0
2021-02-22 09:55:00,186.97,187.09,186.61,186.89,13425.0,170.3118,170.4211,169.9839,170.239,13425.0
2021-02-22 10:00:00,186.89,187.0,186.63,186.64,12056.0,170.239,170.3392,170.0021,170.0112,12056.0
2021-02-22 10:05:00,186.64,187.1,186.45,186.5,14556.0,170.0112,170.4303,169.8382,169.8837,14556.0
2021-02-22 10:10:00,186.57,186.81,186.37,186.53,12232.0,169.9475,170.1661,169.7653,169.911,12232.0
2021-02-22 10:15:00,186.5,186.77,186.3,186.69,13407.0,169.8837,170.1297,169.7015,170.0568,13407.0
2021-02-22 10:20:00,186.76,187.32,186.75,187.12,5737.0,170.1205,170.6306,170.1114,170.4485,5737.0
2021-02-22 10:25:00,187.14,187.51,187.14,187.4,8332.0,170.4667,170.8037,170.4667,170.7035,8332.0
2021-02-22 10:30:00,187.53,187.54,186.99,187.0,7944.0,170.8219,170.831,170.3301,170.3392,7944.0
2021-02-22 10:35:00,187.18,187.45,187.1,187.45,4000.0,170.5031,170.7491,170.4303,170.7491,4000.0
2021-02-22 10:40:00,187.5,187.75,187.4,187.75,7052.0,170.7946,171.0223,170.7035,171.0223,7052.0
2021-02-22 10:45:00,187.83,188.01,187.72,188.01,5648.0,171.0952,171.2592,170.995,171.2592,5648.0
2021-02-22 10:50:00,187.98,188.47,187.98,188.25,8706.0,171.2318,171.6782,171.2318,171.4778,8706.0
2021-02-22 10:55:00,188.2,188.35,188.07,188.23,6456.0,171.4322,171.5689,171.3138,171.4596,6456.0
2021-02-22 11:00:00,188.13,188.68,188.13,188.68,4856.0,171.3685,171.8695,171.3685,171.8695,4856.0
2021-02-22 11:05:00,188.85,189.17,188.78,188.98,10889.0,172.0243,172.3158,171.9606,172.1428,10889.0
2021-02-22 11:10:00,188.95,189.01,188.68,188.86,7371.0,172.1154,172.1701,171.8695,172.0334,7371.0
2021-02-22 11:15:00,188.92,189.42,188.85,189.42,3573.0,172.0881,172.5435,172.0243,172.5435,3573.0
2021-02-22 11:20:00,189.3,189.3,188.95,188.99,4252.0,172.4342,172.4342,172.1154,172.1519,4252.0
2021-02-22 11:25:00,188.98,189.02,188.73,188.81,3319.0,172.1428,172.1792,171.915,171.9879,3319.0
2021-02-22 11:30:00,188.69,188.92,188.56,188.85,3404.0,171.8786,172.0881,171.7602,172.0243,3404.0
2021-02-22 11:35:00,188.87,189.18,188.75,189.09,3507.0,172.0426,172.3249,171.9332,172.243,3507.0
2021-02-22 11:40:00,189.05,189.07,188.77,189.07,2929.0,172.2065,172.2247,171.9515,172.2247,2929.0
2021-02-22 11:45:00,189.06,189.49,188.92,189.26,8063.0,172.2156,172.6073,172.0881,172.3978,8063.0
2021-02-22 11:50:00,189.28,189.28,188.56,188.74,16574.0,172.416,172.416,171.7602,171.9241,16574.0
2021-02-22 11:55:00,188.74,188.76,188.42,188.46,9528.0,171.9241,171.9424,171.6326,171.6691,9528.0
2021-02-22 12:00:00,188.47,188.57,188.29,188.3,8008.0,171.6782,171.7693,171.5142,171.5233,8008.0
2021-02-22 12:05:00,188.31,188.38,188.08,188.33,20618.0,171.5324,171.5962,171.3229,171.5507,20618.0
2021-02-22 12:10:00,188.27,188.65,188.27,188.59,4402.0,171.496,171.8422,171.496,171.7875,4402.0
2021-02-22 12:15:00,188.58,188.64,188.46,188.56,3463.0,171.7784,171.833,171.6691,171.7602,3463.0
2021-02-22 12:20:00,188.51,188.92,188.44,188.92,5255.0,171.7146,172.0881,171.6509,172.0881,5255.0
2021-02-22 12:25:00,188.86,189.1,188.81,188.9,4312.0,172.0334,172.2521,171.9879,172.0699,4312.0
2021-02-22 12:30:00,188.92,188.92,188.54,188.65,5855.0,172.0881,172.0881,171.742,171.8422,5855.0
2021-02-22 12:35:00,188.66,188.97,188.64,188.86,3861.0,171.8513,172.1336,171.833,172.0334,3861.0
2021-02-22 12:40:00,188.81,188.89,188.61,188.86,3543.0,171.9879,172.0608,171.8057,172.0334,3543.0
2021-02-22 12:45:00,188.83,188.83,188.41,188.58,8432.0,172.0061,172.0061,171.6235,171.7784,8432.0
2021-02-22 12:50:00,188.58,188.59,188.23,188.59,7014.0,171.7784,171.7875,171.4596,171.7875,7014.0
2021-02-22 12:55:00,188.51,188.66,188.44,188.64,2083.0,171.7146,171.8513,171.6509,171.833,2083.0
2021-02-22 13:00:00,188.69,188.75,188.5,188.67,4863.0,171.8786,171.9332,171.7055,171.8604,4863.0
2021-02-22 13:05:00,188.75,188.79,188.65,188.74,4821.0,171.9332,171.9697,171.8422,171.9241,4821.0
2021-02-22 13:10:00,188.65,188.82,188.56,188.82,5682.0,171.8422,171.997,171.7602,171.997,5682.0
2021-02-22 13:15:00,188.9,189.21,188.84,189.14,11568.0,172.0699,172.3523,172.0152,172.2885,11568.0
2021-02-22 13:20:00,189.08,189.14,188.96,188.96,3070.0,172.2338,172.2885,172.1245,172.1245,3070.0
2021-02-22 13:25:00,188.96,189.16,188.96,189.16,4063.0,172.1245,172.3067,172.1245,172.3067,4063.0
2021-02-22 13:30:00,189.19,189.47,189.15,189.38,8845.0,172.334,172.5891,172.2976,172.5071,8845.0
2021-02-22 13:35:00,189.51,189.73,189.31,189.31,12777.0,172.6255,172.8259,172.4433,172.4433,12777.0
2021-02-22 13:40:00,189.21,189.75,189.21,189.74,6485.0,172.3523,172.8441,172.3523,172.835,6485.0
2021-02-22 13:45:00,189.7,189.72,189.37,189.47,2750.0,172.7986,172.8168,172.498,172.5891,2750.0
2021-02-22 13:50:00,189.33,189.35,188.92,188.93,13219.0,172.4616,172.4798,172.0881,172.0972,13219.0
2021-02-22 13:55:00,189.03,189.17,189.01,189.14,5241.0,172.1883,172.3158,172.1701,172.2885,5241.0
2021-02-22 14:00:00,189.14,189.14,188.66,188.67,4240.0,172.2885,172.2885,171.8513,171.8604,4240.0
2021-02-22 14:05:00,188.77,188.78,188.48,188.56,10019.0,171.9515,171.9606,171.6873,171.7602,10019.0
2021-02-22 14:10:00,188.53,188.69,188.42,188.68,3536.0,171.7328,171.8786,171.6326,171.8695,3536.0
2021-02-22 14:15:00,188.59,188.77,188.59,188.77,5653.0,171.7875,171.9515,171.7875,171.9515,5653.0
2021-02-22 14:20:00,188.72,188.91,188.67,188.86,11627.0,171.9059,172.079,171.8604,172.0334,11627.0
2021-02-22 14:25:00,188.89,189.17,188.87,189.17,6315.0,172.0608,172.3158,172.0426,172.3158,6315.0
2021-02-22 14:30:00,189.14,189.29,189.14,189.28,4321.0,172.2885,172.4251,172.2885,172.416,4321.0
2021-02-22 14:35:00,189.22,189.37,189.07,189.37,5950.0,172.3614,172.498,172.2247,172.498,5950.0
2021-02-22 14:40:00,189.35,189.4,189.01,189.02,7000.0,172.4798,172.5253,172.1701,172.1792,7000.0
2021-02-22 14:45:00,188.97,188.97,188.73,188.73,4656.0,172.1336,172.1336,171.915,171.915,4656.0
2021-02-22 14:50:00,188.76,188.87,188.61,188.62,7523.0,171.9424,172.0426,171.8057,171.8148,7523.0
2021-02-22 14:55:00,188.58,188.74,188.55,188.58,3865.0,171.7784,171.9241,171.7511,171.7784,3865.0
2021-02-22 15:00:00,188.55,188.68,188.47,188.66,6161.0,171.7511,171.8695,171.6782,171.8513,6161.0
2021-02-22 15:05:00,188.67,188.88,188.58,188.58,5551.0,171.8604,172.0517,171.7784,171.7784,5551.0
2021-02-22 15:10:00,188.7,188.81,188.48,188.61,6290.0,171.8877,171.9879,171.6873,171.8057,6290.0
2021-02-22 15:15:00,188.58,188.66,188.31,188.38,5551.0,171.7784,171.8513,171.5324,171.5962,5551.0
2021-02-22 15:20:00,188.37,188.71,188.34,188.71,11441.0,171.5871,171.8968,171.5598,171.8968,11441.0
2021-02-22 15:25:00,188.68,188.89,188.58,188.66,9277.0,171.8695,172.0608,171.7784,171.8513,9277.0
2021-02-22 15:30:00,188.83,189.12,188.79,189.1,9376.0,172.0061,172.2703,171.9697,172.2521,9376.0
2021-02-22 15:35:00,189.2,189.2,188.77,188.98,10332.0,172.3431,172.3431,171.9515,172.1428,10332.0
2021-02-22 15:40:00,188.95,188.97,188.63,188.75,12561.0,172.1154,172.1336,171.8239,171.9332,12561.0
2021-02-22 15:45:00,188.79,188.88,188.71,188.74,10930.0,171.9697,172.0517,171.8968,171.9241,10930.0
2021-02-22 15:50:00,188.78,188.8,188.63,188.73,17734.0,171.9606,171.9788,171.8239,171.915,17734.0
2021-02-22 15:55:00,188.64,188.72,188.19,188.34,54895.0,171.833,171.9059,171.4231,171.5598,54895.0
2021-02-23 09:30:00,190.0,190.99,188.02,190.03,51221.0,173.0719,173.9737,171.2683,173.0992,51221.0
2021-02-23 09:35:00,189.9,190.2,189.12,189.39,19880.0,172.9808,173.2541,172.2703,172.5162,19880.0
2021-02-23 09:40:00,189.42,190.31,188.98,190.3,23858.0,172.5435,173.3543,172.1428,173.3451,23858.0
2021-02-23 09:45:00,190.47,190.87,189.92,190.29,28971.0,173.5,173.8644,172.999,173.336,28971.0
2021-02-23 09:50:00,190.17,190.35,189.23,189.25,25586.0,173.2267,173.3907,172.3705,172.3887,25586.0
2021-02-23 09:55:00,189.31,189.51,188.69,188.8,13207.0,172.4433,172.6255,171.8786,171.9788,13207.0
2021-02-23 10:00:00,188.38,188.65,187.51,187.51,14986.0,171.5962,171.8422,170.8037,170.8037,14986.0
2021-02-23 10:05:00,187.56,188.34,187.56,187.95,7825.0,170.8493,171.5598,170.8493,171.2045,7825.0
2021-02-23 10:10:00,187.91,187.99,187.26,187.99,10168.0,171.1681,171.241,170.576,171.241,10168.0
2021-02-23 10:15:00,188.05,188.13,187.68,187.95,13003.0,171.2956,171.3685,170.9586,171.2045,13003.0
2021-02-23 10:20:00,187.8,187.8,186.88,186.88,8444.0,171.0679,171.0679,170.2299,170.2299,8444.0
2021-02-23 10:25:00,186.86,187.17,186.05,186.27,18848.0,170.2116,170.494,169.4738,169.6742,18848.0
2021-02-23 10:30:00,186.18,186.84,185.74,186.47,16395.0,169.5922,170.1934,169.1914,169.8564,16395.0
2021-02-23 10:35:00,186.48,187.14,186.27,186.9,14202.0,169.8655,170.4667,169.6742,170.2481,14202.0
2021-02-23 10:40:00,186.79,187.0,186.29,186.99,10331.0,170.1479,170.3392,169.6924,170.3301,10331.0
2021-02-23 10:45:00,187.0,187.18,186.59,186.8,9972.0,170.3392,170.5031,169.9657,170.157,9972.0
2021-02-23 10:50:00,186.9,187.43,186.87,187.39,5451.0,170.2481,170.7308,170.2207,170.6944,5451.0
2021-02-23 10:55:00,187.37,187.37,186.41,186.41,9745.0,170.6762,170.6762,169.8017,169.8017,9745.0
2021-02-23 11:00:00,186.47,186.96,186.25,186.74,5873.0,169.8564,170.3027,169.656,170.1023,5873.0
2021-02-23 11:05:00,186.8,187.06,186.59,186.8,5841.0,170.157,170.3938,169.9657,170.157,5841.0
2021-02-23 11:10:00,186.79,186.88,186.58,186.88,6932.0,170.1479,170.2299,169.9566,170.2299,6932.0
2021-02-23 11:15:00,186.86,187.1,186.86,186.97,5399.0,170.2116,170.4303,170.2116,170.3118,5399.0
2021-02-23 11:20:00,186.97,187.07,186.7,186.95,11207.0,170.3118,170.4029,170.0659,170.2936,11207.0
2021-02-23 11:25:00,186.89,187.19,186.7,187.19,6056.0,170.239,170.5122,170.0659,170.5122,6056.0
2021-02-23 11:30:00,187.08,187.1,186.79,187.01,7028.0,170.412,170.4303,170.1479,170.3483,7028.0
2021-02-23 11:35:00,187.01,187.13,186.84,187.13,6078.0,170.3483,170.4576,170.1934,170.4576,6078.0
2021-02-23 11:40:00,186.99,186.99,186.39,186.39,4002.0,170.3301,170.3301,169.7835,169.7835,4002.0
2021-02-23 11:45:00,186.49,186.64,186.45,186.46,3935.0,169.8746,170.0112,169.8382,169.8473,3935.0
2021-02-23 11:50:00,186.5,186.71,186.3,186.58,6796.0,169.8837,170.075,169.7015,169.9566,6796.0
2021-02-23 11:55:00,186.6,186.89,186.6,186.88,5703.0,169.9748,170.239,169.9748,170.2299,5703.0
2021-02-23 12:00:00,186.88,186.88,186.27,186.3,13187.0,170.2299,170.2299,169.6742,169.7015,13187.0
2021-02-23 12:05:00,186.22,186.37,186.13,186.32,10449.0,169.6287,169.7653,169.5467,169.7197,10449.0
2021-02-23 12:10:00,186.3,186.53,186.22,186.34,4956.0,169.7015,169.911,169.6287,169.738,4956.0
2021-02-23 12:15:00,186.26,186.53,186.0,186.15,7222.0,169.6651,169.911,169.4283,169.5649,7222.0
2021-02-23 12:20:00,186.08,186.16,185.83,185.87,10344.0,169.5011,169.574,169.2734,169.3098,10344.0
2021-02-23 12:25:00,185.84,186.12,185.7,186.12,12013.0,169.2825,169.5376,169.155,169.5376,12013.0
2021-02-23 12:30:00,186.02,186.57,185.97,186.57,7083.0,169.4465,169.9475,169.4009,169.9475,7083.0
2021-02-23 12:35:00,186.5,186.74,186.35,186.74,5131.0,169.8837,170.1023,169.7471,170.1023,5131.0
2021-02-23 12:40:00,186.64,186.72,186.39,186.62,8176.0,170.0112,170.0841,169.7835,169.993,8176.0
2021-02-23 12:45:00,186.54,186.7,186.1,186.33,7318.0,169.9201,170.0659,169.5193,169.7289,7318.0
2021-02-23 12:50:00,186.23,186.66,186.23,186.34,9597.0,169.6378,170.0295,169.6378,169.738,9597.0
2021-02-23 12:55:00,186.39,186.64,186.29,186.56,4728.0,169.7835,170.0112,169.6924,169.9384,4728.0
2021-02-23 13:00:00,186.54,187.14,186.51,187.11,19892.0,169.9201,170.4667,169.8928,170.4394,19892.0
2021-02-23 13:05:00,187.05,187.08,186.66,186.75,10388.0,170.3847,170.412,170.0295,170.1114,10388.0
2021-02-23 13:10:00,186.79,187.07,186.71,186.88,3856.0,170.1479,170.4029,170.075,170.2299,3856.0
2021-02-23 13:15:00,186.89,187.1,186.82,187.1,5290.0,170.239,170.4303,170.1752,170.4303,5290.0
2021-02-23 13:20:00,187.01,187.28,186.9,187.28,2494.0,170.3483,170.5942,170.2481,170.5942,2494.0
2021-02-23 13:25:00,187.36,187.37,187.29,187.34,4117.0,170.6671,170.6762,170.6033,170.6489,4117.0
2021-02-23 13:30:00,187.28,187.48,187.22,187.38,4197.0,170.5942,170.7764,170.5396,170.6853,4197.0
2021-02-23 13:35:00,187.25,187.39,187.11,187.12,3649.0,170.5669,170.6944,170.4394,170.4485,3649.0
2021-02-23 13:40:00,187.07,187.48,187.0,187.41,8482.0,170.4029,170.7764,170.3392,170.7126,8482.0
2021-02-23 13:45:00,187.45,187.64,187.45,187.57,5986.0,170.7491,170.9221,170.7491,170.8584,5986.0
2021-02-23 13:50:00,187.47,187.59,187.31,187.43,5064.0,170.7673,170.8766,170.6215,170.7308,5064.0
2021-02-23 13:55:00,187.46,187.65,187.42,187.47,8089.0,170.7582,170.9312,170.7217,170.7673,8089.0
2021-02-23 14:00:00,187.46,187.6,187.14,187.26,9324.0,170.7582,170.8857,170.4667,170.576,9324.0
2021-02-23 14:05:00,187.37,187.48,187.07,187.08,10481.0,170.6762,170.7764,170.4029,170.412,10481.0
2021-02-23 14:10:00,187.11,187.35,187.02,187.27,11563.0,170.4394,170.658,170.3574,170.5851,11563.0
2021-02-23 14:15:00,187.27,187.35,187.18,187.23,4607.0,170.5851,170.658,170.5031,170.5487,4607.0
2021-02-23 14:20:00,187.23,187.36,187.1,187.31,5139.0,170.5487,170.6671,170.4303,170.6215,5139.0
2021-02-23 14:25:00,187.19,187.27,186.84,186.84,5505.0,170.5122,170.5851,170.1934,170.1934,5505.0
2021-02-23 14:30:00,186.81,186.88,186.47,186.48,5874.0,170.1661,170.2299,169.8564,169.8655,5874.0
2021-02-23 14:35:00,186.57,186.95,186.49,186.76,4662.0,169.9475,170.2936,169.8746,170.1205,4662.0
2021-02-23 14:40:00,186.75,186.91,186.57,186.83,7999.0,170.1114,170.2572,169.9475,170.1843,7999.0
2021-02-23 14:45:00,186.74,186.93,186.74,186.89,5610.0,170.1023,170.2754,170.1023,170.239,5610.0
2021-02-23 14:50:00,186.88,187.54,186.88,187.29,11933.0,170.2299,170.831,170.2299,170.6033,11933.0
2021-02-23 14:55:00,187.22,187.34,187.07,187.28,5943.0,170.5396,170.6489,170.4029,170.5942,5943.0
2021-02-23 15:00:00,187.32,187.83,187.32,187.65,7205.0,170.6306,171.0952,170.6306,170.9312,7205.0
2021-02-23 15:05:00,187.62,187.75,187.5,187.75,8177.0,170.9039,171.0223,170.7946,171.0223,8177.0
2021-02-23 15:10:00,187.77,187.85,187.48,187.64,10013.0,171.0406,171.1134,170.7764,170.9221,10013.0
2021-02-23 15:15:00,187.68,187.79,187.57,187.79,8839.0,170.9586,171.0588,170.8584,171.0588,8839.0
2021-02-23 15:20:00,187.75,188.0,187.69,187.72,23447.0,171.0223,171.2501,170.9677,170.995,23447.0
2021-02-23 15:25:00,187.75,188.33,187.69,188.27,31932.0,171.0223,171.5507,170.9677,171.496,31932.0
2021-02-23 15:30:00,188.25,188.87,188.17,188.79,20745.0,171.4778,172.0426,171.4049,171.9697,20745.0
2021-02-23 15:35:00,188.77,189.08,188.71,189.05,20164.0,171.9515,172.2338,171.8968,172.2065,20164.0
2021-02-23 15:40:00,189.08,189.31,188.66,188.77,18829.0,172.2338,172.4433,171.8513,171.9515,18829.0
2021-02-23 15:45:00,188.83,188.83,188.13,188.37,16940.0,172.0061,172.0061,171.3685,171.5871,16940.0
2021-02-23 15:50:00,188.25,188.44,187.83,188.23,37894.0,171.4778,171.6509,171.0952,171.4596,37894.0
2021-02-23 15:55:00,188.27,188.52,187.73,187.82,98752.0,171.496,171.7237,171.0041,171.0861,98752.0
2021-02-24 09:30:00,188.44,188.99,188.12,188.99,14337.0,171.6509,172.1519,171.3594,172.1519,14337.0
2021-02-24 09:35:00,188.44,188.68,187.98,188.68,3692.0,171.6509,171.8695,171.2318,171.8695,3692.0
2021-02-24 09:40:00,188.49,188.58,188.08,188.18,3300.0,171.6964,171.7784,171.3229,171.414,3300.0
2021-02-24 09:45:00,188.4,188.68,188.06,188.48,3176.0,171.6144,171.8695,171.3047,171.6873,3176.0
2021-02-24 09:50:00,188.33,188.8,188.24,188.58,15805.0,171.5507,171.9788,171.4687,171.7784,15805.0
2021-02-24 09:55:00,188.65,189.36,188.65,189.02,20210.0,171.8422,172.4889,171.8422,172.1792,20210.0
2021-02-24 10:00:00,189.08,189.52,188.97,189.36,9502.0,172.2338,172.6346,172.1336,172.4889,9502.0
2021-02-24 10:05:00,189.44,189.44,189.09,189.19,4007.0,172.5618,172.5618,172.243,172.334,4007.0
2021-02-24 10:10:00,189.24,189.93,189.24,189.88,7487.0,172.3796,173.0081,172.3796,172.9626,7487.0
2021-02-24 10:15:00,189.97,190.31,189.89,190.2,14104.0,173.0445,173.3543,172.9717,173.2541,14104.0
2021-02-24 10:20:00,190.26,190.34,190.06,190.11,12708.0,173.3087,173.3816,173.1265,173.1721,12708.0
2021-02-24 10:25:00,190.17,190.3,190.05,190.13,17420.0,173.2267,173.3451,173.1174,173.1903,17420.0
2021-02-24 10:30:00,190.15,190.32,190.0,190.0,7069.0,173.2085,173.3634,173.0719,173.0719,7069.0
2021-02-24 10:35:00,190.0,190.09,189.93,189.99,4899.0,173.0719,173.1539,173.0081,173.0628,4899.0
2021-02-24 10:40:00,190.0,190.31,189.9,190.27,10018.0,173.0719,173.3543,172.9808,173.3178,10018.0
2021-02-24 10:45:00,190.22,190.76,190.21,190.46,7389.0,173.2723,173.7642,173.2632,173.4909,7389.0
2021-02-24 10:50:00,190.37,190.58,190.37,190.45,7370.0,173.4089,173.6002,173.4089,173.4818,7370.0
2021-02-24 10:55:00,190.48,190.62,190.27,190.44,8293.0,173.5091,173.6366,173.3178,173.4727,8293.0
2021-02-24 11:00:00,190.5,190.71,190.44,190.71,6787.0,173.5273,173.7186,173.4727,173.7186,6787.0
2021-02-24 11:05:00,190.72,190.88,190.61,190.68,4856.0,173.7277,173.8735,173.6275,173.6913,4856.0
2021-02-24 11:10:00,190.66,190.66,190.45,190.65,3535.0,173.6731,173.6731,173.4818,173.664,3535.0
2021-02-24 11:15:00,190.7,190.83,190.67,190.75,5646.0,173.7095,173.8279,173.6822,173.7551,5646.0
2021-02-24 11:20:00,190.71,190.82,190.51,190.6,4533.0,173.7186,173.8188,173.5364,173.6184,4533.0
2021-02-24 11:25:00,190.66,191.01,190.61,190.99,14095.0,173.6731,173.9919,173.6275,173.9737,14095.0
2021-02-24 11:30:00,190.95,191.07,190.86,190.99,8194.0,173.9372,174.0465,173.8553,173.9737,8194.0
2021-02-24 11:35:00,190.92,191.29,190.88,191.23,3937.0,173.9099,174.2469,173.8735,174.1923,3937.0
2021-02-24 11:40:00,191.26,191.5,191.24,191.46,5344.0,174.2196,174.4382,174.2014,174.4018,5344.0
2021-02-24 11:45:00,191.39,191.41,191.23,191.23,6126.0,174.338,174.3562,174.1923,174.1923,6126.0
2021-02-24 11:50:00,191.23,191.26,190.92,190.92,2935.0,174.1923,174.2196,173.9099,173.9099,2935.0
2021-02-24 11:55:00,190.94,191.1,190.93,191.1,7213.0,173.9281,174.0739,173.919,174.0739,7213.0
2021-02-24 12:00:00,191.08,191.21,190.64,190.64,6056.0,174.0557,174.1741,173.6549,173.6549,6056.0
2021-02-24 12:05:00,190.65,190.82,190.56,190.56,4720.0,173.664,173.8188,173.582,173.582,4720.0
2021-02-24 12:10:00,190.53,190.6,190.47,190.48,1735.0,173.5547,173.6184,173.5,173.5091,1735.0
2021-02-24 12:15:00,190.48,190.69,190.48,190.59,3134.0,173.5091,173.7004,173.5091,173.6093,3134.0
2021-02-24 12:20:00,190.59,190.84,190.56,190.61,7589.0,173.6093,173.837,173.582,173.6275,7589.0
2021-02-24 12:25:00,190.67,190.75,190.63,190.75,2316.0,173.6822,173.7551,173.6457,173.7551,2316.0
2021-02-24 12:30:00,190.79,191.09,190.73,191.02,3526.0,173.7915,174.0648,173.7368,174.001,3526.0
2021-02-24 12:35:00,191.11,191.18,191.05,191.18,1677.0,174.083,174.1467,174.0283,174.1467,1677.0
2021-02-24 12:40:00,191.19,191.41,191.15,191.27,6694.0,174.1558,174.3562,174.1194,174.2287,6694.0
2021-02-24 12:45:00,191.25,191.26,191.03,191.13,2579.0,174.2105,174.2196,174.0101,174.1012,2579.0
2021-02-24 12:50:00,191.11,191.19,191.05,191.05,1319.0,174.083,174.1558,174.0283,174.0283,1319.0
2021-02-24 12:55:00,191.12,191.31,191.12,191.26,1955.0,174.0921,174.2652,174.0921,174.2196,1955.0
2021-02-24 13:00:00,191.26,191.58,191.25,191.58,3153.0,174.2196,174.5111,174.2105,174.5111,3153.0
2021-02-24 13:05:00,191.59,191.72,191.3,191.31,5305.0,174.5202,174.6386,174.256,174.2652,5305.0
2021-02-24 13:10:00,191.37,191.56,191.32,191.54,1009.0,174.3198,174.4929,174.2743,174.4747,1009.0
2021-02-24 13:15:00,191.51,191.76,191.51,191.65,3637.0,174.4473,174.6751,174.4473,174.5749,3637.0
2021-02-24 13:20:00,191.65,191.83,191.62,191.82,3424.0,174.5749,174.7388,174.5475,174.7297,3424.0
2021-02-24 13:25:00,191.75,191.96,191.75,191.95,2486.0,174.666,174.8572,174.666,174.8481,2486.0
2021-02-24 13:30:00,191.95,192.13,191.87,192.09,10373.0,174.8481,175.0121,174.7753,174.9757,10373.0
2021-02-24 13:35:00,192.08,192.08,191.81,191.98,4384.0,174.9666,174.9666,174.7206,174.8755,4384.0
2021-02-24 13:40:00,191.91,192.15,191.83,192.12,4699.0,174.8117,175.0303,174.7388,175.003,4699.0
2021-02-24 13:45:00,192.08,192.08,191.91,191.94,5590.0,174.9666,174.9666,174.8117,174.839,5590.0
2021-02-24 13:50:00,192.01,192.05,191.85,191.99,4403.0,174.9028,174.9392,174.757,174.8846,4403.0
2021-02-24 13:55:00,191.99,192.31,191.75,192.31,6998.0,174.8846,175.1761,174.666,175.1761,6998.0
2021-02-24 14:00:00,192.31,192.49,192.17,192.22,5228.0,175.1761,175.34,175.0485,175.0941,5228.0
2021-02-24 14:05:00,192.29,192.35,192.19,192.28,3058.0,175.1578,175.2125,175.0668,175.1487,3058.0
2021-02-24 14:10:00,192.31,192.34,192.17,192.27,3332.0,175.1761,175.2034,175.0485,175.1396,3332.0
2021-02-24 14:15:00,192.37,192.37,192.24,192.27,3253.0,175.2307,175.2307,175.1123,175.1396,3253.0
2021-02-24 14:20:00,192.19,192.24,192.01,192.05,5230.0,175.0668,175.1123,174.9028,174.9392,5230.0
2021-02-24 14:25:00,192.0,192.0,191.81,191.99,3024.0,174.8937,174.8937,174.7206,174.8846,3024.0
2021-02-24 14:30:00,192.07,192.2,192.07,192.08,5109.0,174.9574,175.0759,174.9574,174.9666,5109.0
2021-02-24 14:35:00,192.24,192.35,192.22,192.28,8365.0,175.1123,175.2125,175.0941,175.1487,8365.0
2021-02-24 14:40:00,192.04,192.18,192.04,192.08,4062.0,174.9301,175.0576,174.9301,174.9666,4062.0
2021-02-24 14:45:00,192.11,192.18,191.91,191.92,7307.0,174.9939,175.0576,174.8117,174.8208,7307.0
2021-02-24 14:50:00,191.98,191.98,191.7,191.7,3519.0,174.8755,174.8755,174.6204,174.6204,3519.0
2021-02-24 14:55:00,191.7,191.78,191.53,191.77,3823.0,174.6204,174.6933,174.4656,174.6842,3823.0
2021-02-24 15:00:00,191.68,191.8,191.63,191.74,2903.0,174.6022,174.7115,174.5566,174.6568,2903.0
2021-02-24 15:05:00,191.73,191.99,191.72,191.92,3656.0,174.6477,174.8846,174.6386,174.8208,3656.0
2021-02-24 15:10:00,191.95,192.04,191.71,191.76,5037.0,174.8481,174.9301,174.6295,174.6751,5037.0
2021-02-24 15:15:00,191.78,191.85,191.7,191.79,6722.0,174.6933,174.757,174.6204,174.7024,6722.0
2021-02-24 15:20:00,191.84,192.05,191.73,191.81,11299.0,174.7479,174.9392,174.6477,174.7206,11299.0
2021-02-24 15:25:00,191.85,191.92,191.7,191.74,4997.0,174.757,174.8208,174.6204,174.6568,4997.0
2021-02-24 15:30:00,191.75,191.76,191.48,191.59,6300.0,174.666,174.6751,174.42,174.5202,6300.0
2021-02-24 15:35:00,191.58,191.72,191.57,191.68,10026.0,174.5111,174.6386,174.502,174.6022,10026.0
2021-02-24 15:40:00,191.66,191.67,191.18,191.34,8518.0,174.584,174.5931,174.1467,174.2925,8518.0
2021-02-24 15:45:00,191.39,191.84,191.39,191.7,11950.0,174.338,174.7479,174.338,174.6204,11950.0
2021-02-24 15:50:00,191.7,191.83,191.49,191.81,16308.0,174.6204,174.7388,174.4291,174.7206,16308.0
2021-02-24 15:55:00,191.76,192.05,191.23,191.38,70007.0,174.6751,174.9392,174.1923,174.3289,70007.0
2021-02-25 09:30:00,191.38,191.6,191.22,191.22,17797.0,174.3289,174.5293,174.1832,174.1832,17797.0
2021-02-25 09:35:00,191.22,191.24,190.18,190.18,18191.0,174.1832,174.2014,173.2358,173.2358,18191.0
2021-02-25 09:40:00,190.2,190.97,190.11,190.97,9759.0,173.2541,173.9555,173.1721,173.9555,9759.0
2021-02-25 09:45:00,191.06,191.06,189.96,189.96,8946.0,174.0374,174.0374,173.0354,173.0354,8946.0
2021-02-25 09:50:00,190.05,190.67,189.93,190.65,14535.0,173.1174,173.6822,173.0081,173.664,14535.0
2021-02-25 09:55:00,190.77,190.93,190.67,190.85,5290.0,173.7733,173.919,173.6822,173.8461,5290.0
2021-02-25 10:00:00,190.86,191.52,190.85,191.52,9663.0,173.8553,174.4564,173.8461,174.4564,9663.0
2021-02-25 10:05:00,191.52,191.86,191.37,191.7,7382.0,174.4564,174.7662,174.3198,174.6204,7382.0
2021-02-25 10:10:00,191.55,191.56,191.44,191.44,5015.0,174.4838,174.4929,174.3836,174.3836,5015.0
2021-02-25 10:15:00,191.19,191.86,191.1,191.86,4018.0,174.1558,174.7662,174.0739,174.7662,4018.0
2021-02-25 10:20:00,191.82,192.37,191.67,192.26,13544.0,174.7297,175.2307,174.5931,175.1305,13544.0
2021-02-25 10:25:00,192.11,192.36,191.88,192.14,5753.0,174.9939,175.2216,174.7844,175.0212,5753.0
2021-02-25 10:30:00,192.06,192.07,191.32,191.32,4134.0,174.9483,174.9574,174.2743,174.2743,4134.0
2021-02-25 10:35:00,191.35,191.64,190.92,191.64,6800.0,174.3016,174.5658,173.9099,174.5658,6800.0
2021-02-25 10:40:00,191.7,192.05,191.7,191.78,3432.0,174.6204,174.9392,174.6204,174.6933,3432.0
2021-02-25 10:45:00,191.8,191.8,191.28,191.59,10053.0,174.7115,174.7115,174.2378,174.5202,10053.0
2021-02-25 10:50:00,191.67,191.7,191.45,191.7,3736.0,174.5931,174.6204,174.3927,174.6204,3736.0
2021-02-25 10:55:00,191.66,191.78,191.51,191.66,4877.0,174.584,174.6933,174.4473,174.584,4877.0
2021-02-25 11:00:00,191.88,191.95,191.39,191.43,11950.0,174.7844,174.8481,174.338,174.3745,11950.0
2021-02-25 11:05:00,191.3,191.55,190.98,191.17,12849.0,174.256,174.4838,173.9646,174.1376,12849.0
2021-02-25 11:10:00,191.19,191.23,190.98,191.17,10622.0,174.1558,174.1923,173.9646,174.1376,10622.0
2021-02-25 11:15:00,191.06,191.39,191.0,191.32,8712.0,174.0374,174.338,173.9828,174.2743,8712.0
2021-02-25 11:20:00,191.3,191.32,191.0,191.14,10827.0,174.256,174.2743,173.9828,174.1103,10827.0
2021-02-25 11:25:00,191.09,191.15,190.7,191.08,16630.0,174.0648,174.1194,173.7095,174.0557,16630.0
2021-02-25 11:30:00,191.0,191.37,191.0,191.34,5059.0,173.9828,174.3198,173.9828,174.2925,5059.0
2021-02-25 11:35:00,191.26,191.46,191.07,191.43,7208.0,174.2196,174.4018,174.0465,174.3745,7208.0
2021-02-25 11:40:00,191.46,191.46,191.27,191.31,3671.0,174.4018,174.4018,174.2287,174.2652,3671.0
2021-02-25 11:45:00,191.32,191.39,191.24,191.34,13429.0,174.2743,174.338,174.2014,174.2925,13429.0
2021-02-25 11:50:00,191.42,191.43,191.18,191.25,9557.0,174.3654,174.3745,174.1467,174.2105,9557.0
2021-02-25 11:55:00,191.29,191.69,191.29,191.6,5288.0,174.2469,174.6113,174.2469,174.5293,5288.0
2021-02-25 12:00:00,191.66,191.67,191.27,191.41,9326.0,174.584,174.5931,174.2287,174.3562,9326.0
2021-02-25 12:05:00,191.34,191.79,191.34,191.7,3949.0,174.2925,174.7024,174.2925,174.6204,3949.0
2021-02-25 12:10:00,191.77,191.77,191.29,191.29,10949.0,174.6842,174.6842,174.2469,174.2469,10949.0
2021-02-25 12:15:00,191.38,191.45,191.22,191.22,8582.0,174.3289,174.3927,174.1832,174.1832,8582.0
2021-02-25 12:20:00,191.26,191.51,191.19,191.37,27012.0,174.2196,174.4473,174.1558,174.3198,27012.0
2021-02-25 12:25:00,191.35,191.35,191.11,191.31,7553.0,174.3016,174.3016,174.083,174.2652,7553.0
2021-02-25 12:30:00,191.24,191.25,190.58,190.74,3456.0,174.2014,174.2105,173.6002,173.7459,3456.0
2021-02-25 12:35:00,190.68,190.94,190.46,190.94,5748.0,173.6913,173.9281,173.4909,173.9281,5748.0
2021-02-25 12:40:00,190.91,190.96,190.58,190.76,4289.0,173.9008,173.9463,173.6002,173.7642,4289.0
2021-02-25 12:45:00,190.72,191.14,190.54,190.89,5470.0,173.7277,174.1103,173.5638,173.8826,5470.0
2021-02-25 12:50:00,190.89,190.92,190.55,190.55,7941.0,173.8826,173.9099,173.5729,173.5729,7941.0
2021-02-25 12:55:00,190.55,190.59,189.89,189.94,5743.0,173.5729,173.6093,172.9717,173.0172,5743.0
2021-02-25 13:00:00,189.85,189.93,189.24,189.39,10867.0,172.9352,173.0081,172.3796,172.5162,10867.0
2021-02-25 13:05:00,189.54,189.74,189.2,189.49,11383.0,172.6529,172.835,172.3431,172.6073,11383.0
2021-02-25 13:10:00,189.61,189.69,189.33,189.66,4727.0,172.7166,172.7895,172.4616,172.7622,4727.0
2021-02-25 13:15:00,189.58,189.95,189.31,189.95,9475.0,172.6893,173.0263,172.4433,173.0263,9475.0
2021-02-25 13:20:00,189.88,190.19,189.7,190.1,4429.0,172.9626,173.2449,172.7986,173.163,4429.0
2021-02-25 13:25:00,190.09,190.21,189.81,190.17,5939.0,173.1539,173.2632,172.8988,173.2267,5939.0
2021-02-25 13:30:00,190.15,190.24,190.05,190.06,6518.0,173.2085,173.2905,173.1174,173.1265,6518.0
2021-02-25 13:35:00,190.02,190.14,189.66,190.09,5273.0,173.0901,173.1994,172.7622,173.1539,5273.0
2021-02-25 13:40:00,190.06,190.39,189.92,190.31,4138.0,173.1265,173.4271,172.999,173.3543,4138.0
2021-02-25 13:45:00,190.18,190.34,189.84,190.18,4905.0,173.2358,173.3816,172.9261,173.2358,4905.0
2021-02-25 13:50:00,190.36,190.39,189.75,189.75,2637.0,173.3998,173.4271,172.8441,172.8441,2637.0
2021-02-25 13:55:00,189.72,190.1,189.72,189.93,4170.0,172.8168,173.163,172.8168,173.0081,4170.0
2021-02-25 14:00:00,189.77,190.0,189.7,189.89,2761.0,172.8624,173.0719,172.7986,172.9717,2761.0
2021-02-25 14:05:00,189.91,190.14,189.79,190.14,3795.0,172.9899,173.1994,172.8806,173.1994,3795.0
2021-02-25 14:10:00,190.19,190.19,189.8,189.8,3426.0,173.2449,173.2449,172.8897,172.8897,3426.0
2021-02-25 14:15:00,189.9,190.08,189.9,190.04,5525.0,172.9808,173.1447,172.9808,173.1083,5525.0
2021-02-25 14:20:00,190.09,190.57,190.02,190.55,3052.0,173.1539,173.5911,173.0901,173.5729,3052.0
2021-02-25 14:25:00,190.59,190.59,189.69,189.81,12308.0,173.6093,173.6093,172.7895,172.8988,12308.0
2021-02-25 14:30:00,189.7,189.71,189.13,189.14,9698.0,172.7986,172.8077,172.2794,172.2885,9698.0
2021-02-25 14:35:00,189.19,189.19,188.64,188.75,6066.0,172.334,172.334,171.833,171.9332,6066.0
2021-02-25 14:40:00,188.83,189.05,188.67,188.7,6083.0,172.0061,172.2065,171.8604,171.8877,6083.0
2021-02-25 14:45:00,188.71,189.0,188.7,188.76,4939.0,171.8968,172.161,171.8877,171.9424,4939.0
2021-02-25 14:50:00,188.84,188.92,188.53,188.61,7508.0,172.0152,172.0881,171.7328,171.8057,7508.0
2021-02-25 14:55:00,188.74,188.75,188.5,188.52,3606.0,171.9241,171.9332,171.7055,171.7237,3606.0
2021-02-25 15:00:00,188.6,188.78,188.53,188.7,4699.0,171.7966,171.9606,171.7328,171.8877,4699.0
2021-02-25 15:05:00,188.71,188.8,188.25,188.32,5903.0,171.8968,171.9788,171.4778,171.5416,5903.0
2021-02-25 15:10:00,188.47,188.7,188.37,188.59,5520.0,171.6782,171.8877,171.5871,171.7875,5520.0
2021-02-25 15:15:00,188.46,188.47,188.12,188.23,6722.0,171.6691,171.6782,171.3594,171.4596,6722.0
2021-02-25 15:20:00,188.29,188.43,188.04,188.05,6393.0,171.5142,171.6418,171.2865,171.2956,6393.0
2021-02-25 15:25:00,188.1,188.27,187.86,187.9,8317.0,171.3412,171.496,171.1225,171.159,8317.0
2021-02-25 15:30:00,187.86,188.12,187.74,188.07,27473.0,171.1225,171.3594,171.0132,171.3138,27473.0
2021-02-25 15:35:00,188.01,188.12,187.57,188.11,18299.0,171.2592,171.3594,170.8584,171.3503,18299.0
2021-02-25 15:40:00,188.11,188.19,187.64,187.66,22839.0,171.3503,171.4231,170.9221,170.9404,22839.0
2021-02-25 15:45:00,187.66,187.96,187.21,187.21,144934.0,170.9404,171.2136,170.5304,170.5304,144934.0
2021-02-25 15:50:00,187.04,187.45,186.79,187.0,98386.0,170.3756,170.7491,170.1479,170.3392,98386.0
2021-02-25 15:55:00,187.1,187.12,186.94,187.0,114337.0,170.4303,170.4485,170.2845,170.3392,114337.0
2021-02-26 09:30:00,187.0,187.0,186.18,186.19,28963.0,170.3392,170.3392,169.5922,169.6013,28963.0
2021-02-26 09:35:00,186.12,186.24,185.55,185.57,10251.0,169.5376,169.6469,169.0183,169.0366,10251.0
2021-02-26 09:40:00,185.53,186.06,185.53,185.69,5321.0,169.0001,169.4829,169.0001,169.1459,5321.0
2021-02-26 09:45:00,185.66,185.91,185.3,185.6,13067.0,169.1185,169.3463,168.7906,169.0639,13067.0
2021-02-26 09:50:00,185.55,185.91,185.48,185.85,20868.0,169.0183,169.3463,168.9546,169.2916,20868.0
2021-02-26 09:55:00,185.76,186.0,185.27,185.27,10845.0,169.2096,169.4283,168.7633,168.7633,10845.0
2021-02-26 10:00:00,185.45,185.59,184.79,184.98,11034.0,168.9273,169.0548,168.3261,168.4991,11034.0
2021-02-26 10:05:00,184.96,185.16,184.56,185.02,6668.0,168.4809,168.6631,168.1166,168.5356,6668.0
2021-02-26 10:10:00,185.05,185.25,184.77,184.77,9003.0,168.5629,168.7451,168.3078,168.3078,9003.0
2021-02-26 10:15:00,184.71,185.27,184.61,184.99,7580.0,168.2532,168.7633,168.1621,168.5082,7580.0
2021-02-26 10:20:00,184.89,184.9,184.34,184.58,5081.0,168.4172,168.4263,167.9162,168.1348,5081.0
2021-02-26 10:25:00,184.48,184.51,183.27,183.27,16512.0,168.0437,168.071,166.9415,166.9415,16512.0
2021-02-26 10:30:00,183.0,184.06,183.0,183.71,12123.0,166.6955,167.6611,166.6955,167.3423,12123.0
2021-02-26 10:35:00,183.78,184.36,183.75,184.31,8967.0,167.406,167.9344,167.3787,167.8888,8967.0
2021-02-26 10:40:00,184.47,184.62,184.23,184.47,5989.0,168.0346,168.1712,167.816,168.0346,5989.0
2021-02-26 10:45:00,184.47,184.6,184.19,184.34,6841.0,168.0346,168.153,167.7795,167.9162,6841.0
2021-02-26 10:50:00,184.27,184.51,184.01,184.05,7064.0,167.8524,168.071,167.6156,167.652,7064.0
2021-02-26 10:55:00,184.18,184.19,183.8,184.02,5058.0,167.7704,167.7795,167.4243,167.6247,5058.0
2021-02-26 11:00:00,184.19,184.19,183.8,183.91,11895.0,167.7795,167.7795,167.4243,167.5245,11895.0
2021-02-26 11:05:00,184.0,184.22,183.87,184.02,10080.0,167.6064,167.8068,167.488,167.6247,10080.0
2021-02-26 11:10:00,183.86,184.11,183.77,183.88,17621.0,167.4789,167.7066,167.3969,167.4971,17621.0
2021-02-26 11:15:00,184.02,184.13,183.5,183.63,9142.0,167.6247,167.7249,167.151,167.2694,9142.0
2021-02-26 11:20:00,183.63,183.87,183.53,183.65,9097.0,167.2694,167.488,167.1783,167.2876,9097.0
2021-02-26 11:25:00,183.79,184.08,183.68,183.77,11222.0,167.4152,167.6793,167.315,167.3969,11222.0
2021-02-26 11:30:00,183.79,184.12,183.79,184.12,22717.0,167.4152,167.7158,167.4152,167.7158,22717.0
2021-02-26 11:35:00,184.14,184.65,183.99,184.39,5940.0,167.734,168.1985,167.5973,167.9617,5940.0
2021-02-26 11:40:00,184.45,184.52,184.11,184.11,25312.0,168.0164,168.0801,167.7066,167.7066,25312.0
2021-02-26 11:45:00,184.05,184.2,184.02,184.02,15309.0,167.652,167.7886,167.6247,167.6247,15309.0
2021-02-26 11:50:00,184.0,184.11,183.82,184.03,3665.0,167.6064,167.7066,167.4425,167.6338,3665.0
2021-02-26 11:55:00,183.87,184.11,183.77,184.01,3627.0,167.488,167.7066,167.3969,167.6156,3627.0
2021-02-26 12:00:00,184.08,184.15,183.7,184.06,5222.0,167.6793,167.7431,167.3332,167.6611,5222.0
2021-02-26 12:05:00,184.1,184.28,183.87,184.27,13003.0,167.6975,167.8615,167.488,167.8524,13003.0
2021-02-26 12:10:00,184.27,184.37,184.08,184.23,23096.0,167.8524,167.9435,167.6793,167.816,23096.0
2021-02-26 12:15:00,184.17,184.49,184.12,184.37,15836.0,167.7613,168.0528,167.7158,167.9435,15836.0
2021-02-26 12:20:00,184.49,184.55,184.19,184.3,5946.0,168.0528,168.1074,167.7795,167.8797,5946.0
2021-02-26 12:25:00,184.42,184.49,184.16,184.45,7831.0,167.989,168.0528,167.7522,168.0164,7831.0
2021-02-26 12:30:00,184.45,184.56,184.36,184.56,5045.0,168.0164,168.1166,167.9344,168.1166,5045.0
2021-02-26 12:35:00,184.52,184.57,184.24,184.34,13523.0,168.0801,168.1257,167.8251,167.9162,13523.0
2021-02-26 12:40:00,184.39,184.42,184.17,184.17,5024.0,167.9617,167.989,167.7613,167.7613,5024.0
2021-02-26 12:45:00,184.23,184.23,183.86,183.86,5950.0,167.816,167.816,167.4789,167.4789,5950.0
2021-02-26 12:50:00,183.87,184.07,183.8,183.87,4618.0,167.488,167.6702,167.4243,167.488,4618.0
2021-02-26 12:55:00,183.78,183.88,183.68,183.83,3003.0,167.406,167.4971,167.315,167.4516,3003.0
2021-02-26 13:00:00,183.77,183.9,183.32,183.36,4650.0,167.3969,167.5154,166.987,167.0235,4650.0
2021-02-26 13:05:00,183.3,183.36,183.12,183.35,2944.0,166.9688,167.0235,166.8048,167.0144,2944.0
2021-02-26 13:10:00,183.35,183.45,183.09,183.2,3863.0,167.0144,167.1054,166.7775,166.8777,3863.0
2021-02-26 13:15:00,183.21,183.51,183.12,183.51,2391.0,166.8868,167.1601,166.8048,167.1601,2391.0
2021-02-26 13:20:00,183.44,183.58,183.14,183.19,11718.0,167.0963,167.2239,166.8231,166.8686,11718.0
2021-02-26 13:25:00,183.25,183.52,183.19,183.52,3072.0,166.9233,167.1692,166.8686,167.1692,3072.0
2021-02-26 13:30:00,183.59,183.61,183.29,183.48,3193.0,167.233,167.2512,166.9597,167.1328,3193.0
2021-02-26 13:35:00,183.36,183.36,183.12,183.25,3497.0,167.0235,167.0235,166.8048,166.9233,3497.0
2021-02-26 13:40:00,183.28,183.32,183.13,183.14,2910.0,166.9506,166.987,166.814,166.8231,2910.0
2021-02-26 13:45:00,183.26,183.35,182.81,182.92,5264.0,166.9324,167.0144,166.5225,166.6227,5264.0
2021-02-26 13:50:00,182.89,182.93,182.47,182.61,4067.0,166.5953,166.6318,166.2128,166.3403,4067.0
2021-02-26 13:55:00,182.57,183.02,182.54,182.83,4932.0,166.3039,166.7138,166.2765,166.5407,4932.0
2021-02-26 14:00:00,182.81,182.96,182.61,182.8,5651.0,166.5225,166.6591,166.3403,166.5134,5651.0
2021-02-26 14:05:00,182.68,182.93,182.54,182.88,9600.0,166.4041,166.6318,166.2765,166.5862,9600.0
2021-02-26 14:10:00,182.88,183.05,182.81,182.9,8627.0,166.5862,166.7411,166.5225,166.6045,8627.0
2021-02-26 14:15:00,182.94,183.27,182.73,182.87,14824.0,166.6409,166.9415,166.4496,166.5771,14824.0
2021-02-26 14:20:00,182.81,182.94,182.29,182.47,31986.0,166.5225,166.6409,166.0488,166.2128,31986.0
2021-02-26 14:25:00,182.5,182.64,182.35,182.54,6135.0,166.2401,166.3676,166.1035,166.2765,6135.0
2021-02-26 14:30:00,182.45,182.63,182.34,182.5,7648.0,166.1945,166.3585,166.0943,166.2401,7648.0
2021-02-26 14:35:00,182.43,182.61,182.12,182.25,8077.0,166.1763,166.3403,165.8939,166.0124,8077.0
2021-02-26 14:40:00,182.25,182.25,181.81,181.88,9990.0,166.0124,166.0124,165.6116,165.6753,9990.0
2021-02-26 14:45:00,181.93,182.0,181.65,181.8,15183.0,165.7209,165.7846,165.4658,165.6025,15183.0
2021-02-26 14:50:00,181.74,182.06,181.6,182.06,13357.0,165.5478,165.8393,165.4203,165.8393,13357.0
2021-02-26 14:55:00,182.06,182.86,182.06,182.69,6387.0,165.8393,166.568,165.8393,166.4132,6387.0
2021-02-26 15:00:00,182.66,182.75,182.48,182.75,5727.0,166.3858,166.4678,166.2219,166.4678,5727.0
2021-02-26 15:05:00,182.75,183.11,182.66,183.06,8228.0,166.4678,166.7957,166.3858,166.7502,8228.0
2021-02-26 15:10:00,183.05,183.3,182.78,183.3,16537.0,166.7411,166.9688,166.4951,166.9688,16537.0
2021-02-26 15:15:00,183.35,183.75,183.01,183.08,13714.0,167.0144,167.3787,166.7047,166.7684,13714.0
2021-02-26 15:20:00,183.08,183.08,182.77,182.77,6939.0,166.7684,166.7684,166.486,166.486,6939.0
2021-02-26 15:25:00,182.79,182.96,182.62,182.9,10577.0,166.5043,166.6591,166.3494,166.6045,10577.0
2021-02-26 15:30:00,182.91,182.95,182.49,182.49,9114.0,166.6136,166.65,166.231,166.231,9114.0
2021-02-26 15:35:00,182.52,182.76,182.39,182.65,16776.0,166.2583,166.4769,166.1399,166.3767,16776.0
2021-02-26 15:40:00,182.54,182.77,182.33,182.73,11903.0,166.2765,166.486,166.0852,166.4496,11903.0
2021-02-26 15:45:00,182.79,183.07,182.65,182.97,16832.0,166.5043,166.7593,166.3767,166.6682,16832.0
2021-02-26 15:50:00,182.91,183.15,182.48,182.48,24502.0,166.6136,166.8322,166.2219,166.2219,24502.0
2021-02-26 15:55:00,182.53,182.61,181.9,181.91,75823.0,166.2674,166.3403,165.6935,165.7027,75823.0
2021-03-01 09:30:00,185.46,185.72,184.54,185.25,45366.0,168.9364,169.1732,168.0983,168.7451,45366.0
2021-03-01 09:35:00,185.45,185.45,184.35,184.59,11114.0,168.9273,168.9273,167.9253,168.1439,11114.0
2021-03-01 09:40:00,184.81,185.1,184.78,184.93,8262.0,168.3443,168.6084,168.317,168.4536,8262.0
2021-03-01 09:45:00,185.06,186.25,184.84,185.87,13242.0,168.572,169.656,168.3716,169.3098,13242.0
2021-03-01 09:50:00,185.92,186.05,185.04,185.28,46550.0,169.3554,169.4738,168.5538,168.7724,46550.0
2021-03-01 09:55:00,185.28,185.9,185.24,185.77,3346.0,168.7724,169.3372,168.736,169.2187,3346.0
2021-03-01 10:00:00,185.76,186.32,185.5,186.32,6124.0,169.2096,169.7197,168.9728,169.7197,6124.0
2021-03-01 10:05:00,186.23,186.23,185.81,185.89,7307.0,169.6378,169.6378,169.2552,169.3281,7307.0
2021-03-01 10:10:00,185.81,185.81,185.5,185.58,6697.0,169.2552,169.2552,168.9728,169.0457,6697.0
2021-03-01 10:15:00,185.56,185.83,185.37,185.37,19377.0,169.0275,169.2734,168.8544,168.8544,19377.0
2021-03-01 10:20:00,185.42,185.46,184.82,184.98,25237.0,168.8999,168.9364,168.3534,168.4991,25237.0
2021-03-01 10:25:00,185.03,185.03,183.72,183.72,15251.0,168.5447,168.5447,167.3514,167.3514,15251.0
2021-03-01 10:30:00,183.93,184.62,183.59,184.54,15542.0,167.5427,168.1712,167.233,168.0983,15542.0
2021-03-01 10:35:00,184.61,185.0,184.55,184.89,11906.0,168.1621,168.5174,168.1074,168.4172,11906.0
2021-03-01 10:40:00,184.89,185.24,184.56,184.61,8253.0,168.4172,168.736,168.1166,168.1621,8253.0
2021-03-01 10:45:00,184.68,184.83,184.45,184.78,12598.0,168.2259,168.3625,168.0164,168.317,12598.0
2021-03-01 10:50:00,184.89,185.0,184.57,184.65,6459.0,168.4172,168.5174,168.1257,168.1985,6459.0
2021-03-01 10:55:00,184.63,184.92,184.63,184.69,7689.0,168.1803,168.4445,168.1803,168.235,7689.0
2021-03-01 11:00:00,184.71,184.76,184.35,184.42,12827.0,168.2532,168.2987,167.9253,167.989,12827.0
2021-03-01 11:05:00,184.34,184.74,184.13,184.61,5867.0,167.9162,168.2805,167.7249,168.1621,5867.0
2021-03-01 11:10:00,184.69,185.16,184.67,185.15,7302.0,168.235,168.6631,168.2168,168.654,7302.0
2021-03-01 11:15:00,185.26,185.39,185.16,185.39,39700.0,168.7542,168.8726,168.6631,168.8726,39700.0
2021-03-01 11:20:00,185.39,185.54,185.39,185.4,4536.0,168.8726,169.0092,168.8726,168.8817,4536.0
2021-03-01 11:25:00,185.32,185.39,185.04,185.05,10218.0,168.8088,168.8726,168.5538,168.5629,10218.0
2021-03-01 11:30:00,185.12,185.4,185.12,185.39,5525.0,168.6267,168.8817,168.6267,168.8726,5525.0
2021-03-01 11:35:00,185.39,185.6,185.23,185.29,9064.0,168.8726,169.0639,168.7269,168.7815,9064.0
2021-03-01 11:40:00,185.3,185.62,185.3,185.5,5897.0,168.7906,169.0821,168.7906,168.9728,5897.0
2021-03-01 11:45:00,185.5,185.52,185.29,185.48,7316.0,168.9728,168.991,168.7815,168.9546,7316.0
2021-03-01 11:50:00,185.52,185.6,185.38,185.52,8425.0,168.991,169.0639,168.8635,168.991,8425.0
2021-03-01 11:55:00,185.62,185.69,185.58,185.6,4499.0,169.0821,169.1459,169.0457,169.0639,4499.0
2021-03-01 12:00:00,185.68,185.88,185.64,185.8,15214.0,169.1368,169.3189,169.1003,169.2461,15214.0
2021-03-01 12:05:00,185.85,185.86,185.65,185.72,9825.0,169.2916,169.3007,169.1094,169.1732,9825.0
2021-03-01 12:10:00,185.65,185.82,185.65,185.81,3874.0,169.1094,169.2643,169.1094,169.2552,3874.0
2021-03-01 12:15:00,185.83,186.2,185.76,186.03,5073.0,169.2734,169.6104,169.2096,169.4556,5073.0
2021-03-01 12:20:00,186.08,186.13,185.82,185.83,3393.0,169.5011,169.5467,169.2643,169.2734,3393.0
2021-03-01 12:25:00,185.79,186.13,185.78,186.08,7997.0,169.237,169.5467,169.2279,169.5011,7997.0
2021-03-01 12:30:00,186.01,186.02,185.85,185.88,4019.0,169.4374,169.4465,169.2916,169.3189,4019.0
2021-03-01 12:35:00,185.84,185.97,185.78,185.8,3084.0,169.2825,169.4009,169.2279,169.2461,3084.0
2021-03-01 12:40:00,185.77,185.84,185.5,185.7,7985.0,169.2187,169.2825,168.9728,169.155,7985.0
2021-03-01 12:45:00,185.76,185.84,185.68,185.83,2505.0,169.2096,169.2825,169.1368,169.2734,2505.0
2021-03-01 12:50:00,185.88,185.88,185.7,185.7,3747.0,169.3189,169.3189,169.155,169.155,3747.0
2021-03-01 12:55:00,185.81,185.81,185.59,185.6,6179.0,169.2552,169.2552,169.0548,169.0639,6179.0
2021-03-01 13:00:00,185.59,185.63,185.5,185.58,3845.0,169.0548,169.0912,168.9728,169.0457,3845.0
2021-03-01 13:05:00,185.61,185.7,185.52,185.53,2493.0,169.073,169.155,168.991,169.0001,2493.0
2021-03-01 13:10:00,185.5,185.68,185.5,185.62,12831.0,168.9728,169.1368,168.9728,169.0821,12831.0
2021-03-01 13:15:00,185.56,185.77,185.55,185.71,3781.0,169.0275,169.2187,169.0183,169.1641,3781.0
2021-03-01 13:20:00,185.74,185.82,185.59,185.73,2754.0,169.1914,169.2643,169.0548,169.1823,2754.0
2021-03-01 13:25:00,185.7,186.0,185.7,186.0,4683.0,169.155,169.4283,169.155,169.4283,4683.0
2021-03-01 13:30:00,186.03,186.14,186.0,186.11,2140.0,169.4556,169.5558,169.4283,169.5285,2140.0
2021-03-01 13:35:00,186.22,186.48,186.22,186.47,3851.0,169.6287,169.8655,169.6287,169.8564,3851.0
2021-03-01 13:40:00,186.44,186.62,186.44,186.62,2354.0,169.8291,169.993,169.8291,169.993,2354.0
2021-03-01 13:45:00,186.58,186.58,186.36,186.43,4803.0,169.9566,169.9566,169.7562,169.8199,4803.0
2021-03-01 13:50:00,186.39,186.43,185.82,185.92,12894.0,169.7835,169.8199,169.2643,169.3554,12894.0
2021-03-01 13:55:00,185.98,186.03,185.94,185.99,1800.0,169.41,169.4556,169.3736,169.4191,1800.0
2021-03-01 14:00:00,186.13,186.29,186.06,186.23,2934.0,169.5467,169.6924,169.4829,169.6378,2934.0
2021-03-01 14:05:00,186.23,186.65,186.23,186.48,7662.0,169.6378,170.0203,169.6378,169.8655,7662.0
2021-03-01 14:10:00,186.46,186.65,186.46,186.61,3165.0,169.8473,170.0203,169.8473,169.9839,3165.0
2021-03-01 14:15:00,186.55,186.59,186.45,186.52,1913.0,169.9293,169.9657,169.8382,169.9019,1913.0
2021-03-01 14:20:00,186.58,186.58,186.31,186.41,4175.0,169.9566,169.9566,169.7106,169.8017,4175.0
2021-03-01 14:25:00,186.39,186.39,185.51,185.81,22241.0,169.7835,169.7835,168.9819,169.2552,22241.0
2021-03-01 14:30:00,185.91,185.99,185.82,185.95,1919.0,169.3463,169.4191,169.2643,169.3827,1919.0
2021-03-01 14:35:00,185.99,186.29,185.97,186.12,4794.0,169.4191,169.6924,169.4009,169.5376,4794.0
2021-03-01 14:40:00,186.12,186.29,186.11,186.29,2702.0,169.5376,169.6924,169.5285,169.6924,2702.0
2021-03-01 14:45:00,186.21,186.21,186.03,186.03,6813.0,169.6195,169.6195,169.4556,169.4556,6813.0
2021-03-01 14:50:00,186.05,186.09,185.58,185.93,17087.0,169.4738,169.5102,169.0457,169.3645,17087.0
2021-03-01 14:55:00,185.91,185.91,185.58,185.66,3909.0,169.3463,169.3463,169.0457,169.1185,3909.0
2021-03-01 15:00:00,185.69,185.78,185.67,185.75,3773.0,169.1459,169.2279,169.1277,169.2005,3773.0
2021-03-01 15:05:00,185.71,185.71,185.58,185.65,5763.0,169.1641,169.1641,169.0457,169.1094,5763.0
2021-03-01 15:10:00,185.65,185.67,185.58,185.64,4294.0,169.1094,169.1277,169.0457,169.1003,4294.0
2021-03-01 15:15:00,185.6,185.63,185.56,185.62,3828.0,169.0639,169.0912,169.0275,169.0821,3828.0
2021-03-01 15:20:00,185.67,185.9,185.67,185.73,6128.0,169.1277,169.3372,169.1277,169.1823,6128.0
2021-03-01 15:25:00,185.77,185.8,185.62,185.7,10085.0,169.2187,169.2461,169.0821,169.155,10085.0
2021-03-01 15:30:00,185.66,185.79,185.5,185.54,6776.0,169.1185,169.237,168.9728,169.0092,6776.0
2021-03-01 15:35:00,185.55,185.6,185.06,185.12,34711.0,169.0183,169.0639,168.572,168.6267,34711.0
2021-03-01 15:40:00,185.05,185.2,184.69,184.72,9816.0,168.5629,168.6995,168.235,168.2623,9816.0
2021-03-01 15:45:00,184.66,184.76,184.38,184.69,11565.0,168.2076,168.2987,167.9526,168.235,11565.0
2021-03-01 15:50:00,184.65,185.12,184.47,184.88,26113.0,168.1985,168.6267,168.0346,168.408,26113.0
2021-03-01 15:55:00,184.87,184.96,184.6,184.62,75991.0,168.3989,168.4809,168.153,168.1712,75991.0
2021-03-02 09:30:00,184.0,185.12,184.0,184.99,23330.0,167.6064,168.6267,167.6064,168.5082,23330.0
2021-03-02 09:35:00,184.85,185.31,184.64,185.31,6168.0,168.3807,168.7997,168.1894,168.7997,6168.0
2021-03-02 09:40:00,185.25,185.25,184.9,185.09,12202.0,168.7451,168.7451,168.4263,168.5993,12202.0
2021-03-02 09:45:00,185.14,185.42,184.95,185.03,4788.0,168.6449,168.8999,168.4718,168.5447,4788.0
2021-03-02 09:50:00,185.05,185.05,184.65,184.66,9118.0,168.5629,168.5629,168.1985,168.2076,9118.0
2021-03-02 09:55:00,184.89,185.3,184.85,185.0,7885.0,168.4172,168.7906,168.3807,168.5174,7885.0
2021-03-02 10:00:00,184.84,184.85,184.66,184.76,2796.0,168.3716,168.3807,168.2076,168.2987,2796.0
2021-03-02 10:05:00,184.81,184.91,184.75,184.75,4905.0,168.3443,168.4354,168.2896,168.2896,4905.0
2021-03-02 10:10:00,184.68,184.97,184.62,184.97,6201.0,168.2259,168.49,168.1712,168.49,6201.0
2021-03-02 10:15:00,185.06,185.2,184.95,185.16,17402.0,168.572,168.6995,168.4718,168.6631,17402.0
2021-03-02 10:20:00,185.16,185.78,185.1,185.68,6573.0,168.6631,169.2279,168.6084,169.1368,6573.0
2021-03-02 10:25:00,185.53,186.07,185.53,185.75,6317.0,169.0001,169.492,169.0001,169.2005,6317.0
2021-03-02 10:30:00,185.72,186.1,185.71,186.04,2684.0,169.1732,169.5193,169.1641,169.4647,2684.0
2021-03-02 10:35:00,186.03,186.18,185.99,186.18,2341.0,169.4556,169.5922,169.4191,169.5922,2341.0
2021-03-02 10:40:00,186.19,186.52,186.14,186.52,3918.0,169.6013,169.9019,169.5558,169.9019,3918.0
2021-03-02 10:45:00,186.45,186.5,186.05,186.5,4188.0,169.8382,169.8837,169.4738,169.8837,4188.0
2021-03-02 10:50:00,186.42,186.42,186.18,186.18,5527.0,169.8108,169.8108,169.5922,169.5922,5527.0
2021-03-02 10:55:00,186.18,186.25,186.08,186.13,6416.0,169.5922,169.656,169.5011,169.5467,6416.0
2021-03-02 11:00:00,186.14,186.14,185.82,186.0,9156.0,169.5558,169.5558,169.2643,169.4283,9156.0
2021-03-02 11:05:00,185.96,186.15,185.93,186.01,7911.0,169.3918,169.5649,169.3645,169.4374,7911.0
2021-03-02 11:10:00,185.99,186.12,185.88,185.95,7078.0,169.4191,169.5376,169.3189,169.3827,7078.0
2021-03-02 11:15:00,185.95,186.15,185.78,186.15,3710.0,169.3827,169.5649,169.2279,169.5649,3710.0
2021-03-02 11:20:00,186.14,186.94,186.14,186.86,6496.0,169.5558,170.2845,169.5558,170.2116,6496.0
2021-03-02 11:25:00,186.78,187.25,186.72,187.21,24678.0,170.1388,170.5669,170.0841,170.5304,24678.0
2021-03-02 11:30:00,187.14,187.24,186.24,186.24,4394.0,170.4667,170.5578,169.6469,169.6469,4394.0
2021-03-02 11:35:00,186.31,186.47,186.23,186.34,6575.0,169.7106,169.8564,169.6378,169.738,6575.0
2021-03-02 11:40:00,186.28,186.36,186.19,186.33,5687.0,169.6833,169.7562,169.6013,169.7289,5687.0
2021-03-02 11:45:00,186.27,186.77,186.27,186.62,6965.0,169.6742,170.1297,169.6742,169.993,6965.0
2021-03-02 11:50:00,186.54,186.61,186.18,186.27,2504.0,169.9201,169.9839,169.5922,169.6742,2504.0
2021-03-02 11:55:00,186.22,186.35,186.18,186.3,4503.0,169.6287,169.7471,169.5922,169.7015,4503.0
2021-03-02 12:00:00,186.18,186.44,186.01,186.44,5480.0,169.5922,169.8291,169.4374,169.8291,5480.0
2021-03-02 12:05:00,186.41,186.61,186.21,186.52,9441.0,169.8017,169.9839,169.6195,169.9019,9441.0
2021-03-02 12:10:00,186.5,186.54,186.39,186.47,2750.0,169.8837,169.9201,169.7835,169.8564,2750.0
2021-03-02 12:15:00,186.58,187.05,186.58,187.05,6731.0,169.9566,170.3847,169.9566,170.3847,6731.0
2021-03-02 12:20:00,187.08,187.2,187.0,187.2,5294.0,170.412,170.5213,170.3392,170.5213,5294.0
2021-03-02 12:25:00,187.23,187.23,186.82,186.88,7523.0,170.5487,170.5487,170.1752,170.2299,7523.0
2021-03-02 12:30:00,186.91,186.91,186.44,186.61,6726.0,170.2572,170.2572,169.8291,169.9839,6726.0
2021-03-02 12:35:00,186.61,186.73,186.52,186.59,4072.0,169.9839,170.0932,169.9019,169.9657,4072.0
2021-03-02 12:40:00,186.59,186.89,186.57,186.89,1546.0,169.9657,170.239,169.9475,170.239,1546.0
2021-03-02 12:45:00,186.86,186.91,186.71,186.74,6572.0,170.2116,170.2572,170.075,170.1023,6572.0
2021-03-02 12:50:00,186.6,186.73,186.56,186.73,3051.0,169.9748,170.0932,169.9384,170.0932,3051.0
2021-03-02 12:55:00,186.61,186.67,186.48,186.66,5573.0,169.9839,170.0386,169.8655,170.0295,5573.0
2021-03-02 13:00:00,186.68,187.1,186.68,186.9,3351.0,170.0477,170.4303,170.0477,170.2481,3351.0
2021-03-02 13:05:00,186.88,186.91,186.76,186.86,6048.0,170.2299,170.2572,170.1205,170.2116,6048.0
2021-03-02 13:10:00,186.86,187.11,186.86,187.11,3855.0,170.2116,170.4394,170.2116,170.4394,3855.0
2021-03-02 13:15:00,187.19,187.28,187.14,187.21,6288.0,170.5122,170.5942,170.4667,170.5304,6288.0
2021-03-02 13:20:00,187.17,187.24,187.05,187.11,4240.0,170.494,170.5578,170.3847,170.4394,4240.0
2021-03-02 13:25:00,187.18,187.18,186.95,186.98,6118.0,170.5031,170.5031,170.2936,170.3209,6118.0
2021-03-02 13:30:00,186.97,187.03,186.75,186.97,5772.0,170.3118,170.3665,170.1114,170.3118,5772.0
2021-03-02 13:35:00,186.93,187.1,186.9,187.01,7766.0,170.2754,170.4303,170.2481,170.3483,7766.0
2021-03-02 13:40:00,187.03,187.04,186.82,186.83,7363.0,170.3665,170.3756,170.1752,170.1843,7363.0
2021-03-02 13:45:00,186.86,186.93,186.8,186.93,4619.0,170.2116,170.2754,170.157,170.2754,4619.0
2021-03-02 13:50:00,186.92,186.92,186.71,186.71,6644.0,170.2663,170.2663,170.075,170.075,6644.0
2021-03-02 13:55:00,186.75,186.79,186.6,186.6,4633.0,170.1114,170.1479,169.9748,169.9748,4633.0
2021-03-02 14:00:00,186.61,186.72,186.47,186.48,8292.0,169.9839,170.0841,169.8564,169.8655,8292.0
2021-03-02 14:05:00,186.48,186.49,186.22,186.42,4353.0,169.8655,169.8746,169.6287,169.8108,4353.0
2021-03-02 14:10:00,186.35,186.41,186.24,186.25,6163.0,169.7471,169.8017,169.6469,169.656,6163.0
2021-03-02 14:15:00,186.18,186.3,186.12,186.3,4532.0,169.5922,169.7015,169.5376,169.7015,4532.0
2021-03-02 14:20:00,186.34,186.52,186.33,186.5,1833.0,169.738,169.9019,169.7289,169.8837,1833.0
2021-03-02 14:25:00,186.5,186.7,186.43,186.66,7036.0,169.8837,170.0659,169.8199,170.0295,7036.0
2021-03-02 14:30:00,186.65,186.68,186.53,186.57,9993.0,170.0203,170.0477,169.911,169.9475,9993.0
2021-03-02 14:35:00,186.56,186.82,186.55,186.82,7627.0,169.9384,170.1752,169.9293,170.1752,7627.0
2021-03-02 14:40:00,186.85,186.89,186.66,186.66,4137.0,170.2025,170.239,170.0295,170.0295,4137.0
2021-03-02 14:45:00,186.66,186.83,186.57,186.75,8678.0,170.0295,170.1843,169.9475,170.1114,8678.0
2021-03-02 14:50:00,186.75,186.95,186.75,186.89,5700.0,170.1114,170.2936,170.1114,170.239,5700.0
2021-03-02 14:55:00,186.95,187.05,186.87,186.87,8988.0,170.2936,170.3847,170.2207,170.2207,8988.0
2021-03-02 15:00:00,186.85,187.11,186.8,187.11,6852.0,170.2025,170.4394,170.157,170.4394,6852.0
2021-03-02 15:05:00,187.11,187.37,187.11,187.29,9844.0,170.4394,170.6762,170.4394,170.6033,9844.0
2021-03-02 15:10:00,187.38,187.41,187.04,187.24,11026.0,170.6853,170.7126,170.3756,170.5578,11026.0
2021-03-02 15:15:00,187.23,187.48,187.09,187.09,8816.0,170.5487,170.7764,170.4211,170.4211,8816.0
2021-03-02 15:20:00,187.04,187.33,187.03,187.13,11084.0,170.3756,170.6398,170.3665,170.4576,11084.0
2021-03-02 15:25:00,187.17,187.4,187.14,187.31,7734.0,170.494,170.7035,170.4667,170.6215,7734.0
2021-03-02 15:30:00,187.31,187.4,186.93,186.96,13282.0,170.6215,170.7035,170.2754,170.3027,13282.0
2021-03-02 15:35:00,186.95,187.06,186.38,186.51,46803.0,170.2936,170.3938,169.7744,169.8928,46803.0
2021-03-02 15:40:00,186.44,186.52,186.37,186.46,19946.0,169.8291,169.9019,169.7653,169.8473,19946.0
2021-03-02 15:45:00,186.46,186.78,186.35,186.35,19532.0,169.8473,170.1388,169.7471,169.7471,19532.0
2021-03-02 15:50:00,186.46,186.5,186.1,186.18,17696.0,169.8473,169.8837,169.5193,169.5922,17696.0
2021-03-02 15:55:00,186.19,186.26,185.93,186.0,57816.0,169.6013,169.6651,169.3645,169.4283,57816.0
2021-03-03 09:30:00,185.63,186.9,185.57,186.9,70931.0,169.0912,170.2481,169.0366,170.2481,70931.0
2021-03-03 09:35:00,186.9,187.33,186.58,186.74,21463.0,170.2481,170.6398,169.9566,170.1023,21463.0
2021-03-03 09:40:00,186.46,186.69,186.24,186.56,28814.0,169.8473,170.0568,169.6469,169.9384,28814.0
2021-03-03 09:45:00,186.53,186.63,186.19,186.56,16656.0,169.911,170.0021,169.6013,169.9384,16656.0
2021-03-03 09:50:00,186.5,186.56,185.98,186.46,18300.0,169.8837,169.9384,169.41,169.8473,18300.0
2021-03-03 09:55:00,186.4,186.42,186.11,186.27,6358.0,169.7926,169.8108,169.5285,169.6742,6358.0
2021-03-03 10:00:00,186.3,186.4,186.05,186.12,11745.0,169.7015,169.7926,169.4738,169.5376,11745.0
2021-03-03 10:05:00,186.17,186.46,185.97,186.46,38826.0,169.5831,169.8473,169.4009,169.8473,38826.0
2021-03-03 10:10:00,186.5,187.5,186.46,187.5,23039.0,169.8837,170.7946,169.8473,170.7946,23039.0
2021-03-03 10:15:00,187.45,187.45,186.81,186.89,8217.0,170.7491,170.7491,170.1661,170.239,8217.0
2021-03-03 10:20:00,186.89,186.98,186.76,186.86,16001.0,170.239,170.3209,170.1205,170.2116,16001.0
2021-03-03 10:25:00,186.86,187.09,186.58,186.58,24464.0,170.2116,170.4211,169.9566,169.9566,24464.0
2021-03-03 10:30:00,186.55,186.55,186.1,186.22,6321.0,169.9293,169.9293,169.5193,169.6287,6321.0
2021-03-03 10:35:00,186.08,186.23,186.06,186.1,7619.0,169.5011,169.6378,169.4829,169.5193,7619.0
2021-03-03 10:40:00,186.09,186.09,185.75,185.75,8377.0,169.5102,169.5102,169.2005,169.2005,8377.0
2021-03-03 10:45:00,185.72,185.97,185.54,185.68,6566.0,169.1732,169.4009,169.0092,169.1368,6566.0
2021-03-03 10:50:00,185.61,185.9,185.58,185.84,5621.0,169.073,169.3372,169.0457,169.2825,5621.0
2021-03-03 10:55:00,185.93,185.93,185.45,185.64,8598.0,169.3645,169.3645,168.9273,169.1003,8598.0
2021-03-03 11:00:00,185.64,186.0,185.64,185.86,5832.0,169.1003,169.4283,169.1003,169.3007,5832.0
2021-03-03 11:05:00,185.98,186.21,185.78,186.03,23098.0,169.41,169.6195,169.2279,169.4556,23098.0
2021-03-03 11:10:00,186.06,186.37,185.99,186.12,3843.0,169.4829,169.7653,169.4191,169.5376,3843.0
2021-03-03 11:15:00,186.08,186.41,185.9,186.41,3102.0,169.5011,169.8017,169.3372,169.8017,3102.0
2021-03-03 11:20:00,186.62,186.9,186.62,186.86,2978.0,169.993,170.2481,169.993,170.2116,2978.0
2021-03-03 11:25:00,186.86,187.01,186.7,187.01,4481.0,170.2116,170.3483,170.0659,170.3483,4481.0
2021-03-03 11:30:00,186.98,187.09,186.85,186.93,4689.0,170.3209,170.4211,170.2025,170.2754,4689.0
2021-03-03 11:35:00,186.97,187.13,186.84,186.84,9171.0,170.3118,170.4576,170.1934,170.1934,9171.0
2021-03-03 11:40:00,186.87,187.06,186.64,187.06,4341.0,170.2207,170.3938,170.0112,170.3938,4341.0
2021-03-03 11:45:00,187.01,187.12,186.95,186.99,4308.0,170.3483,170.4485,170.2936,170.3301,4308.0
2021-03-03 11:50:00,186.92,187.01,186.85,186.98,5290.0,170.2663,170.3483,170.2025,170.3209,5290.0
2021-03-03 11:55:00,186.97,187.29,186.97,187.05,5783.0,170.3118,170.6033,170.3118,170.3847,5783.0
2021-03-03 12:00:00,187.12,187.12,186.75,186.75,4941.0,170.4485,170.4485,170.1114,170.1114,4941.0
2021-03-03 12:05:00,186.75,187.03,186.75,187.03,3727.0,170.1114,170.3665,170.1114,170.3665,3727.0
2021-03-03 12:10:00,187.0,187.4,187.0,187.38,5170.0,170.3392,170.7035,170.3392,170.6853,5170.0
2021-03-03 12:15:00,187.45,187.49,187.26,187.46,7573.0,170.7491,170.7855,170.576,170.7582,7573.0
2021-03-03 12:20:00,187.52,187.96,187.52,187.92,7270.0,170.8128,171.2136,170.8128,171.1772,7270.0
2021-03-03 12:25:00,187.89,188.0,187.79,187.93,3973.0,171.1499,171.2501,171.0588,171.1863,3973.0
2021-03-03 12:30:00,187.86,187.92,187.71,187.71,3246.0,171.1225,171.1772,170.9859,170.9859,3246.0
2021-03-03 12:35:00,187.69,187.7,187.45,187.63,4515.0,170.9677,170.9768,170.7491,170.913,4515.0
2021-03-03 12:40:00,187.65,187.68,187.53,187.62,8276.0,170.9312,170.9586,170.8219,170.9039,8276.0
2021-03-03 12:45:00,187.57,187.9,187.57,187.76,5458.0,170.8584,171.159,170.8584,171.0314,5458.0
2021-03-03 12:50:00,187.74,187.79,187.61,187.77,2181.0,171.0132,171.0588,170.8948,171.0406,2181.0
2021-03-03 12:55:00,187.78,187.81,187.43,187.43,2407.0,171.0497,171.077,170.7308,170.7308,2407.0
2021-03-03 13:00:00,187.39,187.39,187.22,187.32,4123.0,170.6944,170.6944,170.5396,170.6306,4123.0
2021-03-03 13:05:00,187.43,187.68,187.43,187.67,4432.0,170.7308,170.9586,170.7308,170.9495,4432.0
2021-03-03 13:10:00,187.67,187.77,187.47,187.59,5382.0,170.9495,171.0406,170.7673,170.8766,5382.0
2021-03-03 13:15:00,187.6,187.92,187.6,187.86,2200.0,170.8857,171.1772,170.8857,171.1225,2200.0
2021-03-03 13:20:00,187.88,187.98,187.76,187.8,4269.0,171.1408,171.2318,171.0314,171.0679,4269.0
2021-03-03 13:25:00,187.92,188.07,187.88,187.99,6026.0,171.1772,171.3138,171.1408,171.241,6026.0
2021-03-03 13:30:00,187.89,188.11,187.87,187.95,6214.0,171.1499,171.3503,171.1316,171.2045,6214.0
2021-03-03 13:35:00,187.93,188.13,187.87,188.05,6606.0,171.1863,171.3685,171.1316,171.2956,6606.0
2021-03-03 13:40:00,188.13,188.37,188.13,188.25,2130.0,171.3685,171.5871,171.3685,171.4778,2130.0
2021-03-03 13:45:00,188.31,188.38,188.0,188.06,3729.0,171.5324,171.5962,171.2501,171.3047,3729.0
2021-03-03 13:50:00,188.0,188.16,188.0,188.05,3733.0,171.2501,171.3958,171.2501,171.2956,3733.0
2021-03-03 13:55:00,188.0,188.15,188.0,188.15,4910.0,171.2501,171.3867,171.2501,171.3867,4910.0
2021-03-03 14:00:00,188.21,188.38,188.0,188.0,7306.0,171.4414,171.5962,171.2501,171.2501,7306.0
2021-03-03 14:05:00,188.03,188.05,187.44,187.44,5848.0,171.2774,171.2956,170.74,170.74,5848.0
2021-03-03 14:10:00,187.49,188.11,187.48,188.11,6065.0,170.7855,171.3503,170.7764,171.3503,6065.0
2021-03-03 14:15:00,188.05,188.34,188.03,188.24,3481.0,171.2956,171.5598,171.2774,171.4687,3481.0
2021-03-03 14:20:00,188.22,188.43,188.08,188.18,8567.0,171.4505,171.6418,171.3229,171.414,8567.0
2021-03-03 14:25:00,188.11,188.22,188.0,188.16,13474.0,171.3503,171.4505,171.2501,171.3958,13474.0
2021-03-03 14:30:00,188.2,188.24,187.48,187.48,5931.0,171.4322,171.4687,170.7764,170.7764,5931.0
2021-03-03 14:35:00,187.54,187.87,187.42,187.8,8439.0,170.831,171.1316,170.7217,171.0679,8439.0
2021-03-03 14:40:00,187.86,187.89,187.64,187.64,6011.0,171.1225,171.1499,170.9221,170.9221,6011.0
2021-03-03 14:45:00,187.63,187.73,187.49,187.55,7457.0,170.913,171.0041,170.7855,170.8402,7457.0
2021-03-03 14:50:00,187.64,187.92,187.64,187.86,5382.0,170.9221,171.1772,170.9221,171.1225,5382.0
2021-03-03 14:55:00,187.81,187.84,187.26,187.34,15414.0,171.077,171.1043,170.576,170.6489,15414.0
2021-03-03 15:00:00,187.27,187.28,186.91,186.91,16229.0,170.5851,170.5942,170.2572,170.2572,16229.0
2021-03-03 15:05:00,186.85,187.38,186.78,187.2,7704.0,170.2025,170.6853,170.1388,170.5213,7704.0
2021-03-03 15:10:00,187.37,187.63,187.37,187.55,8970.0,170.6762,170.913,170.6762,170.8402,8970.0
2021-03-03 15:15:00,187.47,187.55,186.51,186.67,8900.0,170.7673,170.8402,169.8928,170.0386,8900.0
2021-03-03 15:20:00,186.7,186.72,186.3,186.42,10725.0,170.0659,170.0841,169.7015,169.8108,10725.0
2021-03-03 15:25:00,186.44,186.6,186.33,186.53,10152.0,169.8291,169.9748,169.7289,169.911,10152.0
2021-03-03 15:30:00,186.6,186.69,185.96,186.0,12266.0,169.9748,170.0568,169.3918,169.4283,12266.0
2021-03-03 15:35:00,185.97,186.37,185.89,186.17,9245.0,169.4009,169.7653,169.3281,169.5831,9245.0
2021-03-03 15:40:00,186.16,186.39,186.04,186.31,10274.0,169.574,169.7835,169.4647,169.7106,10274.0
2021-03-03 15:45:00,186.33,186.67,185.93,185.95,10976.0,169.7289,170.0386,169.3645,169.3827,10976.0
2021-03-03 15:50:00,185.89,186.07,185.5,185.69,27304.0,169.3281,169.492,168.9728,169.1459,27304.0
2021-03-03 15:55:00,185.69,186.1,185.51,186.07,75082.0,169.1459,169.5193,168.9819,169.492,75082.0
2021-03-04 09:30:00,185.8,186.52,185.75,186.0,15075.0,169.2461,169.9019,169.2005,169.4283,15075.0
2021-03-04 09:35:00,186.06,187.34,185.59,187.06,12457.0,169.4829,170.6489,169.0548,170.3938,12457.0
2021-03-04 09:40:00,186.99,186.99,186.4,186.69,5669.0,170.3301,170.3301,169.7926,170.0568,5669.0
2021-03-04 09:45:00,186.9,186.98,186.3,186.31,4001.0,170.2481,170.3209,169.7015,169.7106,4001.0
2021-03-04 09:50:00,186.21,186.84,186.1,186.56,5102.0,169.6195,170.1934,169.5193,169.9384,5102.0
2021-03-04 09:55:00,186.89,187.04,186.59,187.04,3529.0,170.239,170.3756,169.9657,170.3756,3529.0
2021-03-04 10:00:00,187.29,187.29,186.48,186.86,11018.0,170.6033,170.6033,169.8655,170.2116,11018.0
2021-03-04 10:05:00,186.88,187.15,186.5,187.0,11670.0,170.2299,170.4758,169.8837,170.3392,11670.0
2021-03-04 10:10:00,186.85,186.85,186.16,186.17,14210.0,170.2025,170.2025,169.574,169.5831,14210.0
2021-03-04 10:15:00,186.24,186.58,186.1,186.58,8996.0,169.6469,169.9566,169.5193,169.9566,8996.0
2021-03-04 10:20:00,186.53,186.65,186.19,186.52,7568.0,169.911,170.0203,169.6013,169.9019,7568.0
2021-03-04 10:25:00,186.52,186.74,186.38,186.72,5447.0,169.9019,170.1023,169.7744,170.0841,5447.0
2021-03-04 10:30:00,186.74,186.74,186.47,186.65,4890.0,170.1023,170.1023,169.8564,170.0203,4890.0
2021-03-04 10:35:00,186.77,187.05,186.54,186.91,6698.0,170.1297,170.3847,169.9201,170.2572,6698.0
2021-03-04 10:40:00,186.8,186.9,186.29,186.34,5799.0,170.157,170.2481,169.6924,169.738,5799.0
2021-03-04 10:45:00,186.43,186.44,186.08,186.44,3774.0,169.8199,169.8291,169.5011,169.8291,3774.0
2021-03-04 10:50:00,186.45,186.5,186.31,186.45,11760.0,169.8382,169.8837,169.7106,169.8382,11760.0
2021-03-04 10:55:00,186.54,186.55,186.14,186.2,7337.0,169.9201,169.9293,169.5558,169.6104,7337.0
2021-03-04 11:00:00,186.33,186.71,186.27,186.71,2133.0,169.7289,170.075,169.6742,170.075,2133.0
2021-03-04 11:05:00,186.69,186.71,186.42,186.65,3150.0,170.0568,170.075,169.8108,170.0203,3150.0
2021-03-04 11:10:00,186.68,186.81,186.32,186.33,5003.0,170.0477,170.1661,169.7197,169.7289,5003.0
2021-03-04 11:15:00,186.31,186.44,186.22,186.37,5599.0,169.7106,169.8291,169.6287,169.7653,5599.0
2021-03-04 11:20:00,186.44,186.59,186.32,186.59,4535.0,169.8291,169.9657,169.7197,169.9657,4535.0
2021-03-04 11:25:00,186.53,186.7,186.52,186.7,4798.0,169.911,170.0659,169.9019,170.0659,4798.0
2021-03-04 11:30:00,186.79,186.89,186.63,186.63,4822.0,170.1479,170.239,170.0021,170.0021,4822.0
2021-03-04 11:35:00,186.59,186.99,186.59,186.98,1355.0,169.9657,170.3301,169.9657,170.3209,1355.0
2021-03-04 11:40:00,187.03,187.06,186.89,187.04,1012.0,170.3665,170.3938,170.239,170.3756,1012.0
2021-03-04 11:45:00,187.09,187.09,186.87,186.99,1914.0,170.4211,170.4211,170.2207,170.3301,1914.0
2021-03-04 11:50:00,187.01,187.35,186.93,187.35,2262.0,170.3483,170.658,170.2754,170.658,2262.0
2021-03-04 11:55:00,187.33,187.33,187.2,187.33,3200.0,170.6398,170.6398,170.5213,170.6398,3200.0
2021-03-04 12:00:00,187.46,187.63,187.4,187.62,6562.0,170.7582,170.913,170.7035,170.9039,6562.0
2021-03-04 12:05:00,187.55,187.8,187.34,187.75,6613.0,170.8402,171.0679,170.6489,171.0223,6613.0
2021-03-04 12:10:00,187.78,187.78,187.13,187.33,6313.0,171.0497,171.0497,170.4576,170.6398,6313.0
2021-03-04 12:15:00,187.29,187.67,187.29,187.34,5156.0,170.6033,170.9495,170.6033,170.6489,5156.0
2021-03-04 12:20:00,187.32,187.39,186.56,186.57,4184.0,170.6306,170.6944,169.9384,169.9475,4184.0
2021-03-04 12:25:00,186.57,186.63,186.25,186.39,4619.0,169.9475,170.0021,169.656,169.7835,4619.0
2021-03-04 12:30:00,186.31,186.37,185.97,185.97,3431.0,169.7106,169.7653,169.4009,169.4009,3431.0
2021-03-04 12:35:00,186.03,186.15,185.88,186.05,5859.0,169.4556,169.5649,169.3189,169.4738,5859.0
2021-03-04 12:40:00,186.17,186.17,185.84,185.85,1107.0,169.5831,169.5831,169.2825,169.2916,1107.0
2021-03-04 12:45:00,185.81,185.81,185.57,185.6,3215.0,169.2552,169.2552,169.0366,169.0639,3215.0
2021-03-04 12:50:00,185.53,185.53,185.1,185.14,5600.0,169.0001,169.0001,168.6084,168.6449,5600.0
2021-03-04 12:55:00,185.13,185.13,184.62,184.94,11695.0,168.6358,168.6358,168.1712,168.4627,11695.0
2021-03-04 13:00:00,184.75,185.39,184.72,185.17,4517.0,168.2896,168.8726,168.2623,168.6722,4517.0
2021-03-04 13:05:00,185.13,185.49,184.9,185.39,11043.0,168.6358,168.9637,168.4263,168.8726,11043.0
2021-03-04 13:10:00,185.44,185.44,184.67,184.72,3443.0,168.9181,168.9181,168.2168,168.2623,3443.0
2021-03-04 13:15:00,184.78,185.03,184.7,184.9,3690.0,168.317,168.5447,168.2441,168.4263,3690.0
2021-03-04 13:20:00,184.78,184.78,183.92,184.21,3780.0,168.317,168.317,167.5336,167.7977,3780.0
2021-03-04 13:25:00,184.13,184.49,184.11,184.49,3155.0,167.7249,168.0528,167.7066,168.0528,3155.0
2021-03-04 13:30:00,184.41,184.41,183.96,183.96,2922.0,167.9799,167.9799,167.57,167.57,2922.0
2021-03-04 13:35:00,184.02,184.54,183.98,184.28,4186.0,167.6247,168.0983,167.5882,167.8615,4186.0
2021-03-04 13:40:00,184.16,184.31,183.74,183.93,3968.0,167.7522,167.8888,167.3696,167.5427,3968.0
2021-03-04 13:45:00,183.83,183.83,183.23,183.23,4564.0,167.4516,167.4516,166.905,166.905,4564.0
2021-03-04 13:50:00,183.29,183.29,182.39,182.39,6659.0,166.9597,166.9597,166.1399,166.1399,6659.0
2021-03-04 13:55:00,182.37,182.65,182.24,182.24,6488.0,166.1217,166.3767,166.0033,166.0033,6488.0
2021-03-04 14:00:00,182.25,182.73,182.25,182.7,13130.0,166.0124,166.4496,166.0124,166.4223,13130.0
2021-03-04 14:05:00,182.75,183.7,182.69,183.7,10667.0,166.4678,167.3332,166.4132,167.3332,10667.0
2021-03-04 14:10:00,183.7,184.1,183.46,184.08,6718.0,167.3332,167.6975,167.1146,167.6793,6718.0
2021-03-04 14:15:00,184.07,184.52,184.0,184.39,6519.0,167.6702,168.0801,167.6064,167.9617,6519.0
2021-03-04 14:20:00,184.34,184.49,184.06,184.25,3039.0,167.9162,168.0528,167.6611,167.8342,3039.0
2021-03-04 14:25:00,184.17,184.56,183.99,184.38,3359.0,167.7613,168.1166,167.5973,167.9526,3359.0
2021-03-04 14:30:00,184.37,184.5,183.95,183.97,10426.0,167.9435,168.0619,167.5609,167.5791,10426.0
2021-03-04 14:35:00,184.01,184.01,183.62,183.99,8676.0,167.6156,167.6156,167.2603,167.5973,8676.0
2021-03-04 14:40:00,184.01,184.34,184.0,184.31,2840.0,167.6156,167.9162,167.6064,167.8888,2840.0
2021-03-04 14:45:00,184.29,184.65,184.18,184.6,6684.0,167.8706,168.1985,167.7704,168.153,6684.0
2021-03-04 14:50:00,184.65,185.03,184.35,185.03,4463.0,168.1985,168.5447,167.9253,168.5447,4463.0
2021-03-04 14:55:00,184.86,185.06,184.79,184.81,3340.0,168.3898,168.572,168.3261,168.3443,3340.0
2021-03-04 15:00:00,184.74,184.86,184.45,184.45,4980.0,168.2805,168.3898,168.0164,168.0164,4980.0
2021-03-04 15:05:00,184.51,184.75,184.16,184.16,17761.0,168.071,168.2896,167.7522,167.7522,17761.0
2021-03-04 15:10:00,184.07,184.07,183.62,183.73,5177.0,167.6702,167.6702,167.2603,167.3605,5177.0
2021-03-04 15:15:00,183.7,183.7,183.14,183.35,7558.0,167.3332,167.3332,166.8231,167.0144,7558.0
2021-03-04 15:20:00,183.31,183.31,183.04,183.17,7753.0,166.9779,166.9779,166.732,166.8504,7753.0
2021-03-04 15:25:00,183.24,183.98,183.17,183.88,7017.0,166.9142,167.5882,166.8504,167.4971,7017.0
2021-03-04 15:30:00,183.81,184.11,183.63,184.11,6558.0,167.4334,167.7066,167.2694,167.7066,6558.0
2021-03-04 15:35:00,184.34,184.48,184.07,184.07,9318.0,167.9162,168.0437,167.6702,167.6702,9318.0
2021-03-04 15:40:00,184.17,184.31,183.86,184.05,6956.0,167.7613,167.8888,167.4789,167.652,6956.0
2021-03-04 15:45:00,184.07,184.3,183.89,184.26,6671.0,167.6702,167.8797,167.5062,167.8433,6671.0
2021-03-04 15:50:00,184.41,184.65,184.19,184.24,13990.0,167.9799,168.1985,167.7795,167.8251,13990.0
2021-03-04 15:55:00,184.27,184.29,183.12,183.78,126838.0,167.8524,167.8706,166.8048,167.406,126838.0
2021-03-05 09:30:00,184.7,184.85,184.34,184.46,18353.0,168.2441,168.3807,167.9162,168.0255,18353.0
2021-03-05 09:35:00,184.74,184.74,184.22,184.22,11019.0,168.2805,168.2805,167.8068,167.8068,11019.0
2021-03-05 09:40:00,184.34,184.74,184.11,184.13,12522.0,167.9162,168.2805,167.7066,167.7249,12522.0
2021-03-05 09:45:00,184.03,184.14,183.77,184.14,51494.0,167.6338,167.734,167.3969,167.734,51494.0
2021-03-05 09:50:00,183.77,183.77,183.04,183.5,19772.0,167.3969,167.3969,166.732,167.151,19772.0
2021-03-05 09:55:00,183.53,183.89,183.2,183.89,12722.0,167.1783,167.5062,166.8777,167.5062,12722.0
2021-03-05 10:00:00,183.86,183.87,183.29,183.29,7990.0,167.4789,167.488,166.9597,166.9597,7990.0
2021-03-05 10:05:00,183.42,183.95,183.42,183.67,13414.0,167.0781,167.5609,167.0781,167.3058,13414.0
2021-03-05 10:10:00,183.89,184.03,183.32,183.59,6435.0,167.5062,167.6338,166.987,167.233,6435.0
2021-03-05 10:15:00,183.69,184.17,183.53,183.97,4974.0,167.3241,167.7613,167.1783,167.5791,4974.0
2021-03-05 10:20:00,184.17,184.21,183.74,183.74,9522.0,167.7613,167.7977,167.3696,167.3696,9522.0
2021-03-05 10:25:00,183.8,184.16,183.74,183.79,9292.0,167.4243,167.7522,167.3696,167.4152,9292.0
2021-03-05 10:30:00,183.74,184.05,183.24,183.36,8738.0,167.3696,167.652,166.9142,167.0235,8738.0
2021-03-05 10:35:00,183.42,183.56,183.1,183.1,6475.0,167.0781,167.2056,166.7866,166.7866,6475.0
2021-03-05 10:40:00,183.28,183.54,183.07,183.07,9245.0,166.9506,167.1874,166.7593,166.7593,9245.0
2021-03-05 10:45:00,183.0,183.49,182.8,183.31,6817.0,166.6955,167.1419,166.5134,166.9779,6817.0
2021-03-05 10:50:00,183.31,183.46,183.15,183.35,5030.0,166.9779,167.1146,166.8322,167.0144,5030.0
2021-03-05 10:55:00,183.28,183.64,183.16,183.25,8942.0,166.9506,167.2785,166.8413,166.9233,8942.0
2021-03-05 11:00:00,183.34,183.68,183.04,183.51,11093.0,167.0052,167.315,166.732,167.1601,11093.0
2021-03-05 11:05:00,183.51,183.51,182.93,183.08,3232.0,167.1601,167.1601,166.6318,166.7684,3232.0
2021-03-05 11:10:00,183.18,183.59,183.18,183.37,6500.0,166.8595,167.233,166.8595,167.0326,6500.0
2021-03-05 11:15:00,183.37,183.62,183.34,183.46,8391.0,167.0326,167.2603,167.0052,167.1146,8391.0
2021-03-05 11:20:00,183.48,183.83,183.34,183.59,8373.0,167.1328,167.4516,167.0052,167.233,8373.0
2021-03-05 11:25:00,183.62,183.62,183.12,183.12,6844.0,167.2603,167.2603,166.8048,166.8048,6844.0
2021-03-05 11:30:00,183.29,183.65,183.28,183.37,11917.0,166.9597,167.2876,166.9506,167.0326,11917.0
2021-03-05 11:35:00,183.33,183.53,183.21,183.3,6202.0,166.9961,167.1783,166.8868,166.9688,6202.0
2021-03-05 11:40:00,183.27,183.29,182.87,183.05,10054.0,166.9415,166.9597,166.5771,166.7411,10054.0
2021-03-05 11:45:00,183.04,183.14,182.83,182.92,10541.0,166.732,166.8231,166.5407,166.6227,10541.0
2021-03-05 11:50:00,182.95,183.49,182.87,183.23,8200.0,166.65,167.1419,166.5771,166.905,8200.0
2021-03-05 11:55:00,183.38,184.05,183.19,183.94,9126.0,167.0417,167.652,166.8686,167.5518,9126.0
2021-03-05 12:00:00,183.93,184.47,183.93,184.43,10289.0,167.5427,168.0346,167.5427,167.9981,10289.0
2021-03-05 12:05:00,184.37,184.56,184.3,184.48,5534.0,167.9435,168.1166,167.8797,168.0437,5534.0
2021-03-05 12:10:00,184.46,184.72,184.43,184.49,5492.0,168.0255,168.2623,167.9981,168.0528,5492.0
2021-03-05 12:15:00,184.67,184.93,184.67,184.85,3384.0,168.2168,168.4536,168.2168,168.3807,3384.0
2021-03-05 12:20:00,184.88,184.88,184.61,184.71,11505.0,168.408,168.408,168.1621,168.2532,11505.0
2021-03-05 12:25:00,184.59,184.59,184.12,184.12,6184.0,168.1439,168.1439,167.7158,167.7158,6184.0
2021-03-05 12:30:00,184.16,184.63,184.15,184.6,2254.0,167.7522,168.1803,167.7431,168.153,2254.0
2021-03-05 12:35:00,184.6,184.61,184.28,184.31,10824.0,168.153,168.1621,167.8615,167.8888,10824.0
2021-03-05 12:40:00,184.4,184.54,184.29,184.42,4208.0,167.9708,168.0983,167.8706,167.989,4208.0
2021-03-05 12:45:00,184.47,184.64,184.32,184.37,5934.0,168.0346,168.1894,167.8979,167.9435,5934.0
2021-03-05 12:50:00,184.35,184.36,184.13,184.13,7270.0,167.9253,167.9344,167.7249,167.7249,7270.0
2021-03-05 12:55:00,184.1,184.43,183.96,184.41,7148.0,167.6975,167.9981,167.57,167.9799,7148.0
2021-03-05 13:00:00,184.31,184.74,184.28,184.61,4389.0,167.8888,168.2805,167.8615,168.1621,4389.0
2021-03-05 13:05:00,184.7,185.06,184.61,185.06,3203.0,168.2441,168.572,168.1621,168.572,3203.0
2021-03-05 13:10:00,185.0,185.0,184.68,184.79,3212.0,168.5174,168.5174,168.2259,168.3261,3212.0
2021-03-05 13:15:00,184.83,185.38,184.83,185.36,3845.0,168.3625,168.8635,168.3625,168.8453,3845.0
2021-03-05 13:20:00,185.35,185.78,185.3,185.78,6407.0,168.8362,169.2279,168.7906,169.2279,6407.0
2021-03-05 13:25:00,185.66,185.66,185.47,185.54,3418.0,169.1185,169.1185,168.9455,169.0092,3418.0
2021-03-05 13:30:00,185.48,185.75,185.36,185.74,8685.0,168.9546,169.2005,168.8453,169.1914,8685.0
2021-03-05 13:35:00,185.7,185.94,185.67,185.93,4055.0,169.155,169.3736,169.1277,169.3645,4055.0
2021-03-05 13:40:00,186.0,186.09,185.72,185.72,4859.0,169.4283,169.5102,169.1732,169.1732,4859.0
2021-03-05 13:45:00,185.73,186.0,185.73,185.84,3941.0,169.1823,169.4283,169.1823,169.2825,3941.0
2021-03-05 13:50:00,185.79,186.0,185.68,185.68,5681.0,169.237,169.4283,169.1368,169.1368,5681.0
2021-03-05 13:55:00,185.7,186.21,185.68,186.06,6588.0,169.155,169.6195,169.1368,169.4829,6588.0
2021-03-05 14:00:00,186.04,186.33,185.92,186.01,5760.0,169.4647,169.7289,169.3554,169.4374,5760.0
2021-03-05 14:05:00,186.04,186.07,185.48,185.48,5105.0,169.4647,169.492,168.9546,168.9546,5105.0
2021-03-05 14:10:00,185.53,185.99,185.44,185.99,5503.0,169.0001,169.4191,168.9181,169.4191,5503.0
2021-03-05 14:15:00,186.04,186.2,185.78,186.0,10485.0,169.4647,169.6104,169.2279,169.4283,10485.0
2021-03-05 14:20:00,186.03,186.25,185.94,186.24,4457.0,169.4556,169.656,169.3736,169.6469,4457.0
2021-03-05 14:25:00,186.31,186.53,186.28,186.36,9625.0,169.7106,169.911,169.6833,169.7562,9625.0
2021-03-05 14:30:00,186.41,186.62,186.35,186.52,6249.0,169.8017,169.993,169.7471,169.9019,6249.0
2021-03-05 14:35:00,186.5,186.55,186.28,186.34,4864.0,169.8837,169.9293,169.6833,169.738,4864.0
2021-03-05 14:40:00,186.36,186.36,186.18,186.31,5953.0,169.7562,169.7562,169.5922,169.7106,5953.0
2021-03-05 14:45:00,186.4,186.4,186.06,186.35,7958.0,169.7926,169.7926,169.4829,169.7471,7958.0
2021-03-05 14:50:00,186.1,186.12,185.89,186.1,3942.0,169.5193,169.5376,169.3281,169.5193,3942.0
2021-03-05 14:55:00,186.1,186.33,185.92,186.09,7414.0,169.5193,169.7289,169.3554,169.5102,7414.0
2021-03-05 15:00:00,186.09,186.61,186.09,186.6,4734.0,169.5102,169.9839,169.5102,169.9748,4734.0
2021-03-05 15:05:00,186.59,186.59,186.09,186.13,14247.0,169.9657,169.9657,169.5102,169.5467,14247.0
2021-03-05 15:10:00,186.2,186.51,186.12,186.47,6415.0,169.6104,169.8928,169.5376,169.8564,6415.0
2021-03-05 15:15:00,186.51,186.54,186.17,186.39,9278.0,169.8928,169.9201,169.5831,169.7835,9278.0
2021-03-05 15:20:00,186.39,186.75,186.29,186.6,10808.0,169.7835,170.1114,169.6924,169.9748,10808.0
2021-03-05 15:25:00,186.58,186.62,186.34,186.43,14736.0,169.9566,169.993,169.738,169.8199,14736.0
2021-03-05 15:30:00,186.48,186.63,186.41,186.5,17630.0,169.8655,170.0021,169.8017,169.8837,17630.0
2021-03-05 15:35:00,186.55,186.69,186.29,186.61,19552.0,169.9293,170.0568,169.6924,169.9839,19552.0
2021-03-05 15:40:00,186.63,186.94,186.61,186.81,18221.0,170.0021,170.2845,169.9839,170.1661,18221.0
2021-03-05 15:45:00,186.86,187.15,186.72,187.07,9082.0,170.2116,170.4758,170.0841,170.4029,9082.0
2021-03-05 15:50:00,187.15,187.72,187.15,187.45,18702.0,170.4758,170.995,170.4758,170.7491,18702.0
2021-03-05 15:55:00,187.4,187.4,186.73,187.01,52700.0,170.7035,170.7035,170.0932,170.3483,52700.0
2021-03-08 09:30:00,188.53,188.7,187.25,188.33,24252.0,171.7328,171.8877,170.5669,171.5507,24252.0
2021-03-08 09:35:00,188.52,188.87,187.62,187.88,11365.0,171.7237,172.0426,170.9039,171.1408,11365.0
2021-03-08 09:40:00,188.41,189.2,187.95,189.02,38097.0,171.6235,172.3431,171.2045,172.1792,38097.0
2021-03-08 09:45:00,189.11,189.47,188.98,189.2,12038.0,172.2612,172.5891,172.1428,172.3431,12038.0
2021-03-08 09:50:00,189.12,189.53,189.12,189.36,14542.0,172.2703,172.6437,172.2703,172.4889,14542.0
2021-03-08 09:55:00,189.27,189.65,188.45,188.74,13011.0,172.4069,172.7531,171.66,171.9241,13011.0
2021-03-08 10:00:00,188.53,188.73,187.73,187.99,19245.0,171.7328,171.915,171.0041,171.241,19245.0
2021-03-08 10:05:00,187.94,188.4,187.93,188.31,9078.0,171.1954,171.6144,171.1863,171.5324,9078.0
2021-03-08 10:10:00,188.18,188.79,187.74,188.62,19095.0,171.414,171.9697,171.0132,171.8148,19095.0
2021-03-08 10:15:00,188.7,188.7,188.31,188.62,7105.0,171.8877,171.8877,171.5324,171.8148,7105.0
2021-03-08 10:20:00,188.57,188.62,188.26,188.62,9813.0,171.7693,171.8148,171.4869,171.8148,9813.0
2021-03-08 10:25:00,188.7,189.12,188.6,189.12,8060.0,171.8877,172.2703,171.7966,172.2703,8060.0
2021-03-08 10:30:00,189.04,189.16,188.74,188.94,9844.0,172.1974,172.3067,171.9241,172.1063,9844.0
2021-03-08 10:35:00,188.93,188.93,188.25,188.56,22502.0,172.0972,172.0972,171.4778,171.7602,22502.0
2021-03-08 10:40:00,188.59,188.68,188.32,188.36,27107.0,171.7875,171.8695,171.5416,171.578,27107.0
2021-03-08 10:45:00,188.39,188.71,188.37,188.67,8536.0,171.6053,171.8968,171.5871,171.8604,8536.0
2021-03-08 10:50:00,188.75,189.0,188.66,188.71,10796.0,171.9332,172.161,171.8513,171.8968,10796.0
2021-03-08 10:55:00,188.76,189.17,188.71,189.17,19558.0,171.9424,172.3158,171.8968,172.3158,19558.0
2021-03-08 11:00:00,189.22,189.42,189.02,189.32,33924.0,172.3614,172.5435,172.1792,172.4525,33924.0
2021-03-08 11:05:00,189.31,190.14,189.3,189.92,15691.0,172.4433,173.1994,172.4342,172.999,15691.0
2021-03-08 11:10:00,189.86,190.16,189.75,190.09,4850.0,172.9443,173.2176,172.8441,173.1539,4850.0
2021-03-08 11:15:00,190.14,190.58,190.07,190.58,16093.0,173.1994,173.6002,173.1356,173.6002,16093.0
2021-03-08 11:20:00,190.7,190.72,190.48,190.59,5429.0,173.7095,173.7277,173.5091,173.6093,5429.0
2021-03-08 11:25:00,190.43,190.84,190.42,190.84,13247.0,173.4636,173.837,173.4545,173.837,13247.0
2021-03-08 11:30:00,190.77,190.83,190.6,190.76,11772.0,173.7733,173.8279,173.6184,173.7642,11772.0
2021-03-08 11:35:00,190.79,190.82,190.6,190.64,6414.0,173.7915,173.8188,173.6184,173.6549,6414.0
2021-03-08 11:40:00,190.64,190.78,190.54,190.77,7790.0,173.6549,173.7824,173.5638,173.7733,7790.0
2021-03-08 11:45:00,190.74,190.96,190.73,190.94,6145.0,173.7459,173.9463,173.7368,173.9281,6145.0
2021-03-08 11:50:00,190.85,191.21,190.84,191.19,7037.0,173.8461,174.1741,173.837,174.1558,7037.0
2021-03-08 11:55:00,191.2,191.41,191.08,191.21,7102.0,174.165,174.3562,174.0557,174.1741,7102.0
2021-03-08 12:00:00,191.21,191.36,191.0,191.0,5112.0,174.1741,174.3107,173.9828,173.9828,5112.0
2021-03-08 12:05:00,190.91,191.51,190.76,191.43,10358.0,173.9008,174.4473,173.7642,174.3745,10358.0
2021-03-08 12:10:00,191.36,191.62,191.27,191.38,9757.0,174.3107,174.5475,174.2287,174.3289,9757.0
2021-03-08 12:15:00,191.47,191.84,191.36,191.81,8379.0,174.4109,174.7479,174.3107,174.7206,8379.0
2021-03-08 12:20:00,191.82,192.46,191.77,192.15,11617.0,174.7297,175.3127,174.6842,175.0303,11617.0
2021-03-08 12:25:00,192.15,192.47,192.1,192.47,3398.0,175.0303,175.3218,174.9848,175.3218,3398.0
2021-03-08 12:30:00,192.36,192.71,192.25,192.63,8424.0,175.2216,175.5404,175.1214,175.4676,8424.0
2021-03-08 12:35:00,192.58,192.85,192.58,192.83,7479.0,175.422,175.668,175.422,175.6497,7479.0
2021-03-08 12:40:00,192.88,192.96,192.61,192.7,11676.0,175.6953,175.7682,175.4493,175.5313,11676.0
2021-03-08 12:45:00,192.66,192.66,192.34,192.38,4293.0,175.4949,175.4949,175.2034,175.2398,4293.0
2021-03-08 12:50:00,192.39,192.52,192.39,192.46,1751.0,175.2489,175.3674,175.2489,175.3127,1751.0
2021-03-08 12:55:00,192.47,192.86,192.36,192.86,9206.0,175.3218,175.6771,175.2216,175.6771,9206.0
2021-03-08 13:00:00,192.8,193.09,192.8,192.86,4803.0,175.6224,175.8866,175.6224,175.6771,4803.0
2021-03-08 13:05:00,192.76,193.54,192.67,193.52,7214.0,175.586,176.2965,175.504,176.2783,7214.0
2021-03-08 13:10:00,193.52,193.87,193.28,193.44,11117.0,176.2783,176.5971,176.0596,176.2054,11117.0
2021-03-08 13:15:00,193.51,193.71,193.45,193.71,5107.0,176.2691,176.4513,176.2145,176.4513,5107.0
2021-03-08 13:20:00,193.72,193.84,193.64,193.74,4381.0,176.4604,176.5697,176.3876,176.4787,4381.0
2021-03-08 13:25:00,193.74,193.74,193.3,193.59,9604.0,176.4787,176.4787,176.0779,176.342,9604.0
2021-03-08 13:30:00,193.65,193.72,193.4,193.41,3803.0,176.3967,176.4604,176.1689,176.1781,3803.0
2021-03-08 13:35:00,193.33,193.57,193.16,193.16,7020.0,176.1052,176.3238,175.9503,175.9503,7020.0
2021-03-08 13:40:00,193.19,193.29,193.07,193.15,5755.0,175.9777,176.0687,175.8684,175.9412,5755.0
2021-03-08 13:45:00,193.08,193.09,192.76,192.9,9806.0,175.8775,175.8866,175.586,175.7135,9806.0
2021-03-08 13:50:00,192.66,192.91,192.42,192.6,12425.0,175.4949,175.7226,175.2763,175.4402,12425.0
2021-03-08 13:55:00,192.6,192.74,192.49,192.67,4216.0,175.4402,175.5678,175.34,175.504,4216.0
2021-03-08 14:00:00,192.59,193.0,192.52,192.92,9242.0,175.4311,175.8046,175.3674,175.7317,9242.0
2021-03-08 14:05:00,192.78,193.05,192.74,193.05,7953.0,175.6042,175.8501,175.5678,175.8501,7953.0
2021-03-08 14:10:00,192.97,193.02,192.74,192.86,5577.0,175.7773,175.8228,175.5678,175.6771,5577.0
2021-03-08 14:15:00,192.86,193.5,192.86,193.0,13092.0,175.6771,176.26,175.6771,175.8046,13092.0
2021-03-08 14:20:00,193.0,193.0,192.62,192.95,4326.0,175.8046,175.8046,175.4584,175.759,4326.0
2021-03-08 14:25:00,193.0,193.14,192.65,192.82,6256.0,175.8046,175.9321,175.4858,175.6406,6256.0
2021-03-08 14:30:00,192.73,192.86,192.46,192.53,5733.0,175.5586,175.6771,175.3127,175.3765,5733.0
2021-03-08 14:35:00,192.46,192.67,192.46,192.6,5839.0,175.3127,175.504,175.3127,175.4402,5839.0
2021-03-08 14:40:00,192.55,192.57,192.08,192.4,6964.0,175.3947,175.4129,174.9666,175.258,6964.0
2021-03-08 14:45:00,192.36,192.41,191.98,191.98,4814.0,175.2216,175.2672,174.8755,174.8755,4814.0
2021-03-08 14:50:00,192.13,192.36,192.05,192.22,6956.0,175.0121,175.2216,174.9392,175.0941,6956.0
2021-03-08 14:55:00,192.27,192.4,192.22,192.4,3955.0,175.1396,175.258,175.0941,175.258,3955.0
2021-03-08 15:00:00,192.4,192.4,191.49,191.77,7541.0,175.258,175.258,174.4291,174.6842,7541.0
2021-03-08 15:05:00,191.67,191.91,191.67,191.73,5465.0,174.5931,174.8117,174.5931,174.6477,5465.0
2021-03-08 15:10:00,191.7,191.96,191.58,191.96,6527.0,174.6204,174.8572,174.5111,174.8572,6527.0
2021-03-08 15:15:00,191.91,191.98,191.21,191.38,6547.0,174.8117,174.8755,174.1741,174.3289,6547.0
2021-03-08 15:20:00,191.47,191.83,191.43,191.58,4696.0,174.4109,174.7388,174.3745,174.5111,4696.0
2021-03-08 15:25:00,191.57,191.93,191.44,191.77,7471.0,174.502,174.8299,174.3836,174.6842,7471.0
2021-03-08 15:30:00,191.82,191.93,191.7,191.78,8750.0,174.7297,174.8299,174.6204,174.6933,8750.0
2021-03-08 15:35:00,191.84,192.39,191.84,192.27,16717.0,174.7479,175.2489,174.7479,175.1396,16717.0
2021-03-08 15:40:00,192.27,192.5,192.08,192.16,14358.0,175.1396,175.3491,174.9666,175.0394,14358.0
2021-03-08 15:45:00,192.2,192.27,191.56,191.84,9550.0,175.0759,175.1396,174.4929,174.7479,9550.0
2021-03-08 15:50:00,191.79,191.81,191.32,191.43,18080.0,174.7024,174.7206,174.2743,174.3745,18080.0
2021-03-08 15:55:00,191.39,191.45,191.02,191.05,34939.0,174.338,174.3927,174.001,174.0283,34939.0
2021-03-09 09:30:00,191.11,191.11,190.24,190.37,19259.0,174.083,174.083,173.2905,173.4089,19259.0
2021-03-09 09:35:00,190.21,190.95,190.0,190.95,10453.0,173.2632,173.9372,173.0719,173.9372,10453.0
2021-03-09 09:40:00,190.68,191.21,190.51,191.21,7924.0,173.6913,174.1741,173.5364,174.1741,7924.0
2021-03-09 09:45:00,191.22,192.11,191.22,191.62,11394.0,174.1832,174.9939,174.1832,174.5475,11394.0
2021-03-09 09:50:00,191.65,191.87,191.51,191.65,7974.0,174.5749,174.7753,174.4473,174.5749,7974.0
2021-03-09 09:55:00,191.67,191.67,190.99,191.1,6353.0,174.5931,174.5931,173.9737,174.0739,6353.0
2021-03-09 10:00:00,191.14,191.43,190.99,190.99,4776.0,174.1103,174.3745,173.9737,173.9737,4776.0
2021-03-09 10:05:00,191.0,191.48,190.9,191.07,7578.0,173.9828,174.42,173.8917,174.0465,7578.0
2021-03-09 10:10:00,191.0,191.09,190.06,190.12,5953.0,173.9828,174.0648,173.1265,173.1812,5953.0
2021-03-09 10:15:00,190.23,190.62,190.21,190.46,5663.0,173.2814,173.6366,173.2632,173.4909,5663.0
2021-03-09 10:20:00,190.51,190.79,190.24,190.33,8258.0,173.5364,173.7915,173.2905,173.3725,8258.0
2021-03-09 10:25:00,190.46,190.62,190.21,190.39,9867.0,173.4909,173.6366,173.2632,173.4271,9867.0
2021-03-09 10:30:00,190.46,191.04,190.46,190.91,5141.0,173.4909,174.0192,173.4909,173.9008,5141.0
2021-03-09 10:35:00,190.85,190.87,190.59,190.82,8739.0,173.8461,173.8644,173.6093,173.8188,8739.0
2021-03-09 10:40:00,190.74,190.9,190.26,190.5,15853.0,173.7459,173.8917,173.3087,173.5273,15853.0
2021-03-09 10:45:00,190.5,190.76,190.46,190.69,3855.0,173.5273,173.7642,173.4909,173.7004,3855.0
2021-03-09 10:50:00,190.79,190.93,190.67,190.82,7071.0,173.7915,173.919,173.6822,173.8188,7071.0
2021-03-09 10:55:00,190.77,190.77,190.43,190.6,6582.0,173.7733,173.7733,173.4636,173.6184,6582.0
2021-03-09 11:00:00,190.75,191.05,190.61,190.61,9184.0,173.7551,174.0283,173.6275,173.6275,9184.0
2021-03-09 11:05:00,190.64,191.18,190.63,191.12,5617.0,173.6549,174.1467,173.6457,174.0921,5617.0
2021-03-09 11:10:00,191.12,191.35,191.0,191.06,6728.0,174.0921,174.3016,173.9828,174.0374,6728.0
2021-03-09 11:15:00,190.98,191.06,190.85,190.85,6670.0,173.9646,174.0374,173.8461,173.8461,6670.0
2021-03-09 11:20:00,190.83,190.85,190.58,190.63,4164.0,173.8279,173.8461,173.6002,173.6457,4164.0
2021-03-09 11:25:00,190.71,190.87,190.56,190.61,4528.0,173.7186,173.8644,173.582,173.6275,4528.0
2021-03-09 11:30:00,190.67,190.67,190.29,190.29,4402.0,173.6822,173.6822,173.336,173.336,4402.0
2021-03-09 11:35:00,190.36,190.42,190.18,190.28,4737.0,173.3998,173.4545,173.2358,173.3269,4737.0
2021-03-09 11:40:00,190.25,190.34,190.19,190.31,2546.0,173.2996,173.3816,173.2449,173.3543,2546.0
2021-03-09 11:45:00,190.34,190.36,190.19,190.32,5614.0,173.3816,173.3998,173.2449,173.3634,5614.0
2021-03-09 11:50:00,190.3,190.44,190.28,190.4,2691.0,173.3451,173.4727,173.3269,173.4362,2691.0
2021-03-09 11:55:00,190.41,190.49,190.27,190.27,8037.0,173.4453,173.5182,173.3178,173.3178,8037.0
2021-03-09 12:00:00,190.31,190.44,190.24,190.25,2757.0,173.3543,173.4727,173.2905,173.2996,2757.0
2021-03-09 12:05:00,190.19,190.26,190.1,190.15,6039.0,173.2449,173.3087,173.163,173.2085,6039.0
2021-03-09 12:10:00,190.1,190.2,190.05,190.14,4530.0,173.163,173.2541,173.1174,173.1994,4530.0
2021-03-09 12:15:00,190.14,190.79,190.1,190.71,7156.0,173.1994,173.7915,173.163,173.7186,7156.0
2021-03-09 12:20:00,190.7,190.78,190.35,190.5,3630.0,173.7095,173.7824,173.3907,173.5273,3630.0
2021-03-09 12:25:00,190.5,190.58,190.41,190.44,3588.0,173.5273,173.6002,173.4453,173.4727,3588.0
2021-03-09 12:30:00,190.44,190.54,190.37,190.41,5308.0,173.4727,173.5638,173.4089,173.4453,5308.0
2021-03-09 12:35:00,190.44,190.9,190.43,190.76,6252.0,173.4727,173.8917,173.4636,173.7642,6252.0
2021-03-09 12:40:00,190.76,190.91,190.63,190.63,4119.0,173.7642,173.9008,173.6457,173.6457,4119.0
2021-03-09 12:45:00,190.67,190.7,190.5,190.63,6683.0,173.6822,173.7095,173.5273,173.6457,6683.0
2021-03-09 12:50:00,190.55,190.61,190.41,190.59,4654.0,173.5729,173.6275,173.4453,173.6093,4654.0
2021-03-09 12:55:00,190.5,190.55,190.28,190.36,5023.0,173.5273,173.5729,173.3269,173.3998,5023.0
2021-03-09 13:00:00,190.48,190.48,189.79,189.8,5307.0,173.5091,173.5091,172.8806,172.8897,5307.0
2021-03-09 13:05:00,189.78,189.78,189.44,189.51,4157.0,172.8715,172.8715,172.5618,172.6255,4157.0
2021-03-09 13:10:00,189.56,189.72,189.51,189.72,6087.0,172.6711,172.8168,172.6255,172.8168,6087.0
2021-03-09 13:15:00,189.71,189.71,189.23,189.24,3965.0,172.8077,172.8077,172.3705,172.3796,3965.0
2021-03-09 13:20:00,189.19,189.36,189.04,189.36,3889.0,172.334,172.4889,172.1974,172.4889,3889.0
2021-03-09 13:25:00,189.36,189.4,189.24,189.4,2859.0,172.4889,172.5253,172.3796,172.5253,2859.0
2021-03-09 13:30:00,189.34,189.34,189.04,189.12,5101.0,172.4707,172.4707,172.1974,172.2703,5101.0
2021-03-09 13:35:00,189.08,189.14,188.99,189.09,5769.0,172.2338,172.2885,172.1519,172.243,5769.0
2021-03-09 13:40:00,189.04,189.36,189.04,189.33,3625.0,172.1974,172.4889,172.1974,172.4616,3625.0
2021-03-09 13:45:00,189.34,189.36,189.23,189.29,17274.0,172.4707,172.4889,172.3705,172.4251,17274.0
2021-03-09 13:50:00,189.28,189.29,189.22,189.22,2842.0,172.416,172.4251,172.3614,172.3614,2842.0
2021-03-09 13:55:00,189.27,189.5,189.26,189.33,6627.0,172.4069,172.6164,172.3978,172.4616,6627.0
2021-03-09 14:00:00,189.39,189.54,189.38,189.54,3088.0,172.5162,172.6529,172.5071,172.6529,3088.0
2021-03-09 14:05:00,189.52,189.7,189.49,189.61,5300.0,172.6346,172.7986,172.6073,172.7166,5300.0
2021-03-09 14:10:00,189.67,189.87,189.67,189.78,6373.0,172.7713,172.9535,172.7713,172.8715,6373.0
2021-03-09 14:15:00,189.79,189.79,189.64,189.74,3281.0,172.8806,172.8806,172.7439,172.835,3281.0
2021-03-09 14:20:00,189.69,189.72,189.53,189.53,3691.0,172.7895,172.8168,172.6437,172.6437,3691.0
2021-03-09 14:25:00,189.49,189.68,189.49,189.58,4559.0,172.6073,172.7804,172.6073,172.6893,4559.0
2021-03-09 14:30:00,189.64,189.9,189.6,189.9,6376.0,172.7439,172.9808,172.7075,172.9808,6376.0
2021-03-09 14:35:00,189.98,189.98,189.77,189.89,4572.0,173.0537,173.0537,172.8624,172.9717,4572.0
2021-03-09 14:40:00,189.81,189.87,189.65,189.65,4111.0,172.8988,172.9535,172.7531,172.7531,4111.0
2021-03-09 14:45:00,189.69,189.7,189.43,189.5,6698.0,172.7895,172.7986,172.5527,172.6164,6698.0
2021-03-09 14:50:00,189.47,189.54,189.28,189.29,5311.0,172.5891,172.6529,172.416,172.4251,5311.0
2021-03-09 14:55:00,189.16,189.22,189.0,189.16,3913.0,172.3067,172.3614,172.161,172.3067,3913.0
2021-03-09 15:00:00,189.14,189.16,188.88,188.99,4439.0,172.2885,172.3067,172.0517,172.1519,4439.0
2021-03-09 15:05:00,188.92,188.96,188.77,188.82,4017.0,172.0881,172.1245,171.9515,171.997,4017.0
2021-03-09 15:10:00,188.84,188.93,188.6,188.65,5453.0,172.0152,172.0972,171.7966,171.8422,5453.0
2021-03-09 15:15:00,188.66,188.79,188.61,188.61,6490.0,171.8513,171.9697,171.8057,171.8057,6490.0
2021-03-09 15:20:00,188.56,188.64,188.36,188.47,6201.0,171.7602,171.833,171.578,171.6782,6201.0
2021-03-09 15:25:00,188.53,188.61,188.49,188.54,10673.0,171.7328,171.8057,171.6964,171.742,10673.0
2021-03-09 15:30:00,188.47,188.48,187.98,187.98,11873.0,171.6782,171.6873,171.2318,171.2318,11873.0
2021-03-09 15:35:00,187.98,188.3,187.74,188.3,12324.0,171.2318,171.5233,171.0132,171.5233,12324.0
2021-03-09 15:40:00,188.34,188.53,188.11,188.13,9792.0,171.5598,171.7328,171.3503,171.3685,9792.0
2021-03-09 15:45:00,188.09,188.23,187.96,188.14,8473.0,171.332,171.4596,171.2136,171.3776,8473.0
2021-03-09 15:50:00,188.02,188.18,187.87,188.01,18605.0,171.2683,171.414,171.1316,171.2592,18605.0
2021-03-09 15:55:00,188.02,188.02,187.58,187.97,44729.0,171.2683,171.2683,170.8675,171.2227,44729.0
2021-03-10 09:30:00,188.72,188.75,188.17,188.4,24544.0,171.9059,171.9332,171.4049,171.6144,24544.0
2021-03-10 09:35:00,188.2,188.38,187.57,188.08,10130.0,171.4322,171.5962,170.8584,171.3229,10130.0
2021-03-10 09:40:00,188.08,188.08,186.81,186.81,11912.0,171.3229,171.3229,170.1661,170.1661,11912.0
2021-03-10 09:45:00,186.99,187.44,186.95,186.96,5064.0,170.3301,170.74,170.2936,170.3027,5064.0
2021-03-10 09:50:00,187.12,187.23,186.7,187.17,6350.0,170.4485,170.5487,170.0659,170.494,6350.0
2021-03-10 09:55:00,187.24,187.83,187.1,187.83,7187.0,170.5578,171.0952,170.4303,171.0952,7187.0
2021-03-10 10:00:00,187.79,188.0,187.42,187.55,11308.0,171.0588,171.2501,170.7217,170.8402,11308.0
2021-03-10 10:05:00,187.56,187.56,186.96,187.46,8408.0,170.8493,170.8493,170.3027,170.7582,8408.0
2021-03-10 10:10:00,187.52,187.52,186.95,187.11,35471.0,170.8128,170.8128,170.2936,170.4394,35471.0
2021-03-10 10:15:00,187.13,187.9,187.12,187.55,6849.0,170.4576,171.159,170.4485,170.8402,6849.0
2021-03-10 10:20:00,187.58,188.5,187.58,188.5,8375.0,170.8675,171.7055,170.8675,171.7055,8375.0
2021-03-10 10:25:00,188.45,188.77,188.36,188.4,5023.0,171.66,171.9515,171.578,171.6144,5023.0
2021-03-10 10:30:00,188.21,188.21,187.91,187.91,5022.0,171.4414,171.4414,171.1681,171.1681,5022.0
2021-03-10 10:35:00,187.98,188.04,187.87,187.93,3119.0,171.2318,171.2865,171.1316,171.1863,3119.0
2021-03-10 10:40:00,187.97,188.15,187.93,187.99,1901.0,171.2227,171.3867,171.1863,171.241,1901.0
2021-03-10 10:45:00,188.07,188.17,187.86,187.86,4871.0,171.3138,171.4049,171.1225,171.1225,4871.0
2021-03-10 10:50:00,187.89,188.13,187.81,188.06,3992.0,171.1499,171.3685,171.077,171.3047,3992.0
2021-03-10 10:55:00,188.07,188.15,187.87,187.9,6406.0,171.3138,171.3867,171.1316,171.159,6406.0
2021-03-10 11:00:00,188.05,188.34,187.95,188.06,4249.0,171.2956,171.5598,171.2045,171.3047,4249.0
2021-03-10 11:05:00,188.08,188.15,187.85,187.86,7510.0,171.3229,171.3867,171.1134,171.1225,7510.0
2021-03-10 11:10:00,187.86,188.04,187.8,187.92,7616.0,171.1225,171.2865,171.0679,171.1772,7616.0
2021-03-10 11:15:00,187.96,188.14,187.84,187.99,8781.0,171.2136,171.3776,171.1043,171.241,8781.0
2021-03-10 11:20:00,187.98,188.07,187.73,187.81,9194.0,171.2318,171.3138,171.0041,171.077,9194.0
2021-03-10 11:25:00,187.84,188.09,187.73,188.0,4663.0,171.1043,171.332,171.0041,171.2501,4663.0
2021-03-10 11:30:00,187.94,188.34,187.94,188.26,4809.0,171.1954,171.5598,171.1954,171.4869,4809.0
2021-03-10 11:35:00,188.32,188.55,188.24,188.31,2966.0,171.5416,171.7511,171.4687,171.5324,2966.0
2021-03-10 11:40:00,188.4,188.51,188.29,188.51,2501.0,171.6144,171.7146,171.5142,171.7146,2501.0
2021-03-10 11:45:00,188.39,188.76,188.39,188.74,4912.0,171.6053,171.9424,171.6053,171.9241,4912.0
2021-03-10 11:50:00,188.8,189.12,188.77,189.12,6524.0,171.9788,172.2703,171.9515,172.2703,6524.0
2021-03-10 11:55:00,189.05,189.1,188.78,189.01,32163.0,172.2065,172.2521,171.9606,172.1701,32163.0
2021-03-10 12:00:00,188.82,188.86,188.74,188.82,2712.0,171.997,172.0334,171.9241,171.997,2712.0
2021-03-10 12:05:00,188.73,188.95,188.73,188.89,2222.0,171.915,172.1154,171.915,172.0608,2222.0
2021-03-10 12:10:00,188.8,189.04,188.74,188.97,2692.0,171.9788,172.1974,171.9241,172.1336,2692.0
2021-03-10 12:15:00,188.98,189.12,188.95,189.0,2843.0,172.1428,172.2703,172.1154,172.161,2843.0
2021-03-10 12:20:00,189.0,189.25,188.98,189.15,5014.0,172.161,172.3887,172.1428,172.2976,5014.0
2021-03-10 12:25:00,189.1,189.54,189.1,189.54,2808.0,172.2521,172.6529,172.2521,172.6529,2808.0
2021-03-10 12:30:00,189.43,189.54,189.4,189.5,2869.0,172.5527,172.6529,172.5253,172.6164,2869.0
2021-03-10 12:35:00,189.4,189.55,189.14,189.55,4623.0,172.5253,172.662,172.2885,172.662,4623.0
2021-03-10 12:40:00,189.54,189.61,189.37,189.57,3315.0,172.6529,172.7166,172.498,172.6802,3315.0
2021-03-10 12:45:00,189.64,189.72,189.56,189.61,4446.0,172.7439,172.8168,172.6711,172.7166,4446.0
2021-03-10 12:50:00,189.63,189.63,189.39,189.6,5212.0,172.7348,172.7348,172.5162,172.7075,5212.0
2021-03-10 12:55:00,189.49,189.58,189.49,189.58,2119.0,172.6073,172.6893,172.6073,172.6893,2119.0
2021-03-10 13:00:00,189.58,189.87,189.45,189.74,6923.0,172.6893,172.9535,172.5709,172.835,6923.0
2021-03-10 13:05:00,189.72,190.0,189.69,190.0,2424.0,172.8168,173.0719,172.7895,173.0719,2424.0
2021-03-10 13:10:00,190.13,190.13,189.98,189.98,3985.0,173.1903,173.1903,173.0537,173.0537,3985.0
2021-03-10 13:15:00,190.11,190.3,190.04,190.21,4861.0,173.1721,173.3451,173.1083,173.2632,4861.0
2021-03-10 13:20:00,190.22,190.29,190.14,190.24,1646.0,173.2723,173.336,173.1994,173.2905,1646.0
2021-03-10 13:25:00,190.2,190.38,190.13,190.34,3645.0,173.2541,173.418,173.1903,173.3816,3645.0
2021-03-10 13:30:00,190.29,190.55,190.29,190.54,4849.0,173.336,173.5729,173.336,173.5638,4849.0
2021-03-10 13:35:00,190.54,190.87,190.41,190.76,8902.0,173.5638,173.8644,173.4453,173.7642,8902.0
2021-03-10 13:40:00,190.74,190.74,190.38,190.47,3931.0,173.7459,173.7459,173.418,173.5,3931.0
2021-03-10 13:45:00,190.37,190.47,190.21,190.47,3641.0,173.4089,173.5,173.2632,173.5,3641.0
2021-03-10 13:50:00,190.44,190.63,190.32,190.53,2669.0,173.4727,173.6457,173.3634,173.5547,2669.0
2021-03-10 13:55:00,190.47,190.55,190.46,190.46,1300.0,173.5,173.5729,173.4909,173.4909,1300.0
2021-03-10 14:00:00,190.46,190.59,190.39,190.53,6301.0,173.4909,173.6093,173.4271,173.5547,6301.0
2021-03-10 14:05:00,190.75,191.08,190.75,190.9,14005.0,173.7551,174.0557,173.7551,173.8917,14005.0
2021-03-10 14:10:00,190.96,191.14,190.84,190.85,5516.0,173.9463,174.1103,173.837,173.8461,5516.0
2021-03-10 14:15:00,190.84,190.92,190.74,190.92,5800.0,173.837,173.9099,173.7459,173.9099,5800.0
2021-03-10 14:20:00,190.98,191.22,190.94,191.22,5884.0,173.9646,174.1832,173.9281,174.1832,5884.0
2021-03-10 14:25:00,191.23,191.6,191.12,191.59,12829.0,174.1923,174.5293,174.0921,174.5202,12829.0
2021-03-10 14:30:00,191.6,191.81,191.55,191.71,14329.0,174.5293,174.7206,174.4838,174.6295,14329.0
2021-03-10 14:35:00,191.78,192.13,191.74,192.05,6285.0,174.6933,175.0121,174.6568,174.9392,6285.0
2021-03-10 14:40:00,192.08,192.22,191.99,192.12,9506.0,174.9666,175.0941,174.8846,175.003,9506.0
2021-03-10 14:45:00,192.12,192.15,191.73,191.78,8401.0,175.003,175.0303,174.6477,174.6933,8401.0
2021-03-10 14:50:00,191.69,191.81,191.49,191.55,9063.0,174.6113,174.7206,174.4291,174.4838,9063.0
2021-03-10 14:55:00,191.5,191.67,191.43,191.56,8814.0,174.4382,174.5931,174.3745,174.4929,8814.0
2021-03-10 15:00:00,191.59,191.78,191.53,191.72,21537.0,174.5202,174.6933,174.4656,174.6386,21537.0
2021-03-10 15:05:00,191.71,191.75,191.14,191.24,18373.0,174.6295,174.666,174.1103,174.2014,18373.0
2021-03-10 15:10:00,191.28,191.41,191.17,191.22,7057.0,174.2378,174.3562,174.1376,174.1832,7057.0
2021-03-10 15:15:00,191.22,191.45,191.21,191.3,3325.0,174.1832,174.3927,174.1741,174.256,3325.0
2021-03-10 15:20:00,191.27,191.38,191.2,191.25,11144.0,174.2287,174.3289,174.165,174.2105,11144.0
2021-03-10 15:25:00,191.25,191.34,191.09,191.16,7756.0,174.2105,174.2925,174.0648,174.1285,7756.0
2021-03-10 15:30:00,191.1,191.1,190.95,191.0,14469.0,174.0739,174.0739,173.9372,173.9828,14469.0
2021-03-10 15:35:00,191.05,191.38,191.01,191.38,22358.0,174.0283,174.3289,173.9919,174.3289,22358.0
2021-03-10 15:40:00,191.38,191.38,191.1,191.2,31551.0,174.3289,174.3289,174.0739,174.165,31551.0
2021-03-10 15:45:00,191.17,191.33,191.13,191.23,25856.0,174.1376,174.2834,174.1012,174.1923,25856.0
2021-03-10 15:50:00,191.17,191.58,191.11,191.48,43689.0,174.1376,174.5111,174.083,174.42,43689.0
2021-03-10 15:55:00,191.48,191.48,190.96,190.97,52266.0,174.42,174.42,173.9463,173.9555,52266.0
2021-03-11 09:30:00,188.5,189.1,187.11,187.23,35510.0,172.6359,173.1854,171.3629,171.4728,35510.0
2021-03-11 09:35:00,187.11,187.55,186.42,186.65,18163.0,171.3629,171.7658,170.7309,170.9416,18163.0
2021-03-11 09:40:00,186.56,186.59,186.2,186.56,16939.0,170.8591,170.8866,170.5294,170.8591,16939.0
2021-03-11 09:45:00,186.49,187.37,186.35,186.94,25302.0,170.795,171.601,170.6668,171.2072,25302.0
2021-03-11 09:50:00,186.84,187.55,186.68,187.48,11306.0,171.1156,171.7658,170.969,171.7017,11306.0
2021-03-11 09:55:00,187.4,188.18,187.2,188.01,10835.0,171.6284,172.3428,171.4453,172.1871,10835.0
2021-03-11 10:00:00,187.9,187.9,187.05,187.37,10136.0,172.0864,172.0864,171.3079,171.601,10136.0
2021-03-11 10:05:00,187.37,187.93,187.24,187.72,5902.0,171.601,172.1138,171.4819,171.9215,5902.0
2021-03-11 10:10:00,187.59,187.92,187.37,187.92,8291.0,171.8025,172.1047,171.601,172.1047,8291.0
2021-03-11 10:15:00,187.81,188.15,187.62,187.99,10660.0,172.0039,172.3153,171.8299,172.1688,10660.0
2021-03-11 10:20:00,188.1,188.16,187.9,188.1,6125.0,172.2695,172.3245,172.0864,172.2695,6125.0
2021-03-11 10:25:00,188.02,188.3,187.92,188.3,9819.0,172.1963,172.4527,172.1047,172.4527,9819.0
2021-03-11 10:30:00,188.22,188.6,188.17,188.54,15397.0,172.3794,172.7275,172.3336,172.6725,15397.0
2021-03-11 10:35:00,188.54,188.97,188.54,188.92,8216.0,172.6725,173.0663,172.6725,173.0205,8216.0
2021-03-11 10:40:00,188.92,189.21,188.86,189.16,60437.0,173.0205,173.2861,172.9656,173.2403,60437.0
2021-03-11 10:45:00,189.25,189.94,189.24,189.63,14317.0,173.3228,173.9547,173.3136,173.6708,14317.0
2021-03-11 10:50:00,189.61,190.06,189.6,190.06,7143.0,173.6525,174.0646,173.6433,174.0646,7143.0
2021-03-11 10:55:00,190.06,190.06,189.06,189.06,5451.0,174.0646,174.0646,173.1487,173.1487,5451.0
2021-03-11 11:00:00,189.04,189.13,188.88,188.98,7084.0,173.1304,173.2129,172.9839,173.0755,7084.0
2021-03-11 11:05:00,189.07,189.39,189.06,189.21,7368.0,173.1579,173.451,173.1487,173.2861,7368.0
2021-03-11 11:10:00,189.35,189.75,189.32,189.5,4803.0,173.4143,173.7807,173.3869,173.5517,4803.0
2021-03-11 11:15:00,189.53,189.92,189.53,189.7,3981.0,173.5792,173.9364,173.5792,173.7349,3981.0
2021-03-11 11:20:00,189.68,189.69,189.29,189.4,5525.0,173.7166,173.7257,173.3594,173.4601,5525.0
2021-03-11 11:25:00,189.34,189.57,188.99,189.04,4487.0,173.4052,173.6158,173.0846,173.1304,4487.0
2021-03-11 11:30:00,189.08,189.23,188.98,189.18,2846.0,173.1671,173.3044,173.0755,173.2586,2846.0
2021-03-11 11:35:00,189.18,189.2,188.79,189.2,4215.0,173.2586,173.277,172.9015,173.277,4215.0
2021-03-11 11:40:00,189.2,189.45,189.05,189.44,8994.0,173.277,173.5059,173.1396,173.4968,8994.0
2021-03-11 11:45:00,189.36,189.87,189.35,189.7,7370.0,173.4235,173.8906,173.4143,173.7349,7370.0
2021-03-11 11:50:00,189.65,189.69,189.46,189.47,7183.0,173.6891,173.7257,173.5151,173.5242,7183.0
2021-03-11 11:55:00,189.43,189.77,189.4,189.77,4872.0,173.4876,173.799,173.4601,173.799,4872.0
2021-03-11 12:00:00,189.76,189.99,189.73,189.82,6111.0,173.7898,174.0005,173.7624,173.8448,6111.0
2021-03-11 12:05:00,189.93,189.99,189.85,189.91,50742.0,173.9455,174.0005,173.8723,173.9272,50742.0
2021-03-11 12:10:00,189.91,189.91,189.4,189.54,4060.0,173.9272,173.9272,173.4601,173.5883,4060.0
2021-03-11 12:15:00,189.54,189.92,189.54,189.62,6123.0,173.5883,173.9364,173.5883,173.6616,6123.0
2021-03-11 12:20:00,189.62,189.66,189.17,189.29,9246.0,173.6616,173.6982,173.2495,173.3594,9246.0
2021-03-11 12:25:00,189.46,189.46,189.14,189.4,4699.0,173.5151,173.5151,173.222,173.4601,4699.0
2021-03-11 12:30:00,189.49,189.6,189.41,189.59,5007.0,173.5426,173.6433,173.4693,173.6341,5007.0
2021-03-11 12:35:00,189.54,189.64,189.23,189.42,6061.0,173.5883,173.6799,173.3044,173.4784,6061.0
2021-03-11 12:40:00,189.34,189.34,189.09,189.09,18476.0,173.4052,173.4052,173.1762,173.1762,18476.0
2021-03-11 12:45:00,189.21,189.4,189.2,189.22,4121.0,173.2861,173.4601,173.277,173.2953,4121.0
2021-03-11 12:50:00,189.16,189.72,189.16,189.72,23273.0,173.2403,173.7532,173.2403,173.7532,23273.0
2021-03-11 12:55:00,189.66,189.7,189.44,189.7,3780.0,173.6982,173.7349,173.4968,173.7349,3780.0
2021-03-11 13:00:00,189.69,189.69,189.35,189.36,2589.0,173.7257,173.7257,173.4143,173.4235,2589.0
2021-03-11 13:05:00,189.35,189.52,189.24,189.39,7139.0,173.4143,173.57,173.3136,173.451,7139.0
2021-03-11 13:10:00,189.3,189.62,189.3,189.62,1627.0,173.3685,173.6616,173.3685,173.6616,1627.0
2021-03-11 13:15:00,189.54,189.73,189.5,189.56,4411.0,173.5883,173.7624,173.5517,173.6067,4411.0
2021-03-11 13:20:00,189.62,189.62,189.43,189.48,3683.0,173.6616,173.6616,173.4876,173.5334,3683.0
2021-03-11 13:25:00,189.48,189.77,189.4,189.77,6141.0,173.5334,173.799,173.4601,173.799,6141.0
2021-03-11 13:30:00,189.75,189.75,189.57,189.65,3390.0,173.7807,173.7807,173.6158,173.6891,3390.0
2021-03-11 13:35:00,189.7,189.86,189.49,189.5,4801.0,173.7349,173.8814,173.5426,173.5517,4801.0
2021-03-11 13:40:00,189.55,189.55,189.41,189.48,3416.0,173.5975,173.5975,173.4693,173.5334,3416.0
2021-03-11 13:45:00,189.54,189.66,189.5,189.66,2418.0,173.5883,173.6982,173.5517,173.6982,2418.0
2021-03-11 13:50:00,189.63,189.95,189.59,189.92,17282.0,173.6708,173.9638,173.6341,173.9364,17282.0
2021-03-11 13:55:00,189.88,189.99,189.66,189.81,7764.0,173.8997,174.0005,173.6982,173.8356,7764.0
2021-03-11 14:00:00,189.77,189.87,189.5,189.53,7103.0,173.799,173.8906,173.5517,173.5792,7103.0
2021-03-11 14:05:00,189.53,189.62,189.41,189.52,4265.0,173.5792,173.6616,173.4693,173.57,4265.0
2021-03-11 14:10:00,189.51,189.6,189.43,189.57,26678.0,173.5609,173.6433,173.4876,173.6158,26678.0
2021-03-11 14:15:00,189.43,189.73,189.4,189.73,4267.0,173.4876,173.7624,173.4601,173.7624,4267.0
2021-03-11 14:20:00,189.73,189.76,189.64,189.73,2642.0,173.7624,173.7898,173.6799,173.7624,2642.0
2021-03-11 14:25:00,189.76,189.81,189.69,189.73,3450.0,173.7898,173.8356,173.7257,173.7624,3450.0
2021-03-11 14:30:00,189.69,189.83,189.59,189.63,6508.0,173.7257,173.8539,173.6341,173.6708,6508.0
2021-03-11 14:35:00,189.59,189.61,189.35,189.35,5986.0,173.6341,173.6525,173.4143,173.4143,5986.0
2021-03-11 14:40:00,189.28,189.54,189.13,189.39,12163.0,173.3502,173.5883,173.2129,173.451,12163.0
2021-03-11 14:45:00,189.44,189.48,189.13,189.13,20376.0,173.4968,173.5334,173.2129,173.2129,20376.0
2021-03-11 14:50:00,189.16,189.42,189.01,189.13,6475.0,173.2403,173.4784,173.103,173.2129,6475.0
2021-03-11 14:55:00,189.12,189.26,188.91,189.0,24978.0,173.2037,173.3319,173.0114,173.0938,24978.0
2021-03-11 15:00:00,189.01,189.01,188.54,188.56,7390.0,173.103,173.103,172.6725,172.6908,7390.0
2021-03-11 15:05:00,188.5,188.5,188.23,188.47,5478.0,172.6359,172.6359,172.3886,172.6084,5478.0
2021-03-11 15:10:00,188.47,188.78,188.46,188.77,6131.0,172.6084,172.8923,172.5992,172.8831,6131.0
2021-03-11 15:15:00,188.78,188.79,188.68,188.78,5032.0,172.8923,172.9015,172.8007,172.8923,5032.0
2021-03-11 15:20:00,188.73,188.73,188.52,188.61,10826.0,172.8465,172.8465,172.6542,172.7366,10826.0
2021-03-11 15:25:00,188.61,188.81,188.59,188.6,11838.0,172.7366,172.9198,172.7183,172.7275,11838.0
2021-03-11 15:30:00,188.6,188.78,188.51,188.69,14218.0,172.7275,172.8923,172.645,172.8099,14218.0
2021-03-11 15:35:00,188.71,188.73,188.36,188.5,20610.0,172.8282,172.8465,172.5077,172.6359,20610.0
2021-03-11 15:40:00,188.5,188.61,188.45,188.49,16632.0,172.6359,172.7366,172.5901,172.6267,16632.0
2021-03-11 15:45:00,188.5,188.85,188.46,188.47,18761.0,172.6359,172.9564,172.5992,172.6084,18761.0
2021-03-11 15:50:00,188.54,188.78,188.3,188.42,31655.0,172.6725,172.8923,172.4527,172.5626,31655.0
2021-03-11 15:55:00,188.39,188.39,187.73,188.24,92059.0,172.5351,172.5351,171.9307,172.3978,92059.0
2021-03-12 09:30:00,189.24,190.0,189.24,189.81,15836.0,173.3136,174.0096,173.3136,173.8356,15836.0
2021-03-12 09:35:00,189.78,190.5,189.6,190.24,12576.0,173.8081,174.4676,173.6433,174.2294,12576.0
2021-03-12 09:40:00,190.53,190.71,190.33,190.42,16981.0,174.495,174.6599,174.3119,174.3943,16981.0
2021-03-12 09:45:00,190.41,190.62,190.0,190.0,16360.0,174.3851,174.5775,174.0096,174.0096,16360.0
2021-03-12 09:50:00,189.99,190.42,189.88,190.05,2944.0,174.0005,174.3943,173.8997,174.0554,2944.0
2021-03-12 09:55:00,190.15,190.49,190.15,190.49,8219.0,174.147,174.4584,174.147,174.4584,8219.0
2021-03-12 10:00:00,190.4,190.84,190.38,190.69,12205.0,174.376,174.7789,174.3577,174.6416,12205.0
2021-03-12 10:05:00,190.72,190.88,190.68,190.77,4103.0,174.669,174.8156,174.6324,174.7148,4103.0
2021-03-12 10:10:00,190.93,191.03,190.86,190.92,5882.0,174.8614,174.9529,174.7973,174.8522,5882.0
2021-03-12 10:15:00,190.92,191.14,190.82,191.03,3947.0,174.8522,175.0537,174.7606,174.9529,3947.0
2021-03-12 10:20:00,190.93,191.32,190.76,191.32,3163.0,174.8614,175.2185,174.7057,175.2185,3163.0
2021-03-12 10:25:00,191.36,191.36,190.95,191.12,4908.0,175.2552,175.2552,174.8797,175.0354,4908.0
2021-03-12 10:30:00,190.86,191.04,190.77,190.87,5009.0,174.7973,174.9621,174.7148,174.8064,5009.0
2021-03-12 10:35:00,190.87,191.3,190.7,191.3,2893.0,174.8064,175.2002,174.6507,175.2002,2893.0
2021-03-12 10:40:00,191.21,191.59,191.08,191.08,5001.0,175.1178,175.4658,174.9987,174.9987,5001.0
2021-03-12 10:45:00,191.07,191.64,190.95,191.45,2961.0,174.9896,175.5116,174.8797,175.3376,2961.0
2021-03-12 10:50:00,191.41,191.6,191.23,191.33,3847.0,175.301,175.475,175.1361,175.2277,3847.0
2021-03-12 10:55:00,191.42,191.66,191.4,191.47,3367.0,175.3101,175.5299,175.2918,175.3559,3367.0
2021-03-12 11:00:00,191.53,191.64,191.27,191.39,4872.0,175.4109,175.5116,175.1728,175.2827,4872.0
2021-03-12 11:05:00,191.39,191.68,191.38,191.68,5347.0,175.2827,175.5482,175.2735,175.5482,5347.0
2021-03-12 11:10:00,191.64,191.82,191.62,191.7,3702.0,175.5116,175.6765,175.4933,175.5666,3702.0
2021-03-12 11:15:00,191.69,192.05,191.5,191.56,5359.0,175.5574,175.8871,175.3834,175.4383,5359.0
2021-03-12 11:20:00,191.52,191.74,191.41,191.53,4426.0,175.4017,175.6032,175.301,175.4109,4426.0
2021-03-12 11:25:00,191.49,191.64,191.3,191.64,6178.0,175.3742,175.5116,175.2002,175.5116,6178.0
2021-03-12 11:30:00,191.5,191.88,191.5,191.88,5293.0,175.3834,175.7314,175.3834,175.7314,5293.0
2021-03-12 11:35:00,191.89,191.89,191.63,191.69,4625.0,175.7406,175.7406,175.5025,175.5574,4625.0
2021-03-12 11:40:00,191.7,191.75,191.45,191.46,2637.0,175.5666,175.6124,175.3376,175.3468,2637.0
2021-03-12 11:45:00,191.46,191.67,191.28,191.66,14323.0,175.3468,175.5391,175.1819,175.5299,14323.0
2021-03-12 11:50:00,191.59,191.69,191.46,191.65,6616.0,175.4658,175.5574,175.3468,175.5208,6616.0
2021-03-12 11:55:00,191.53,191.77,191.41,191.72,3019.0,175.4109,175.6307,175.301,175.5849,3019.0
2021-03-12 12:00:00,191.64,191.7,191.5,191.68,2865.0,175.5116,175.5666,175.3834,175.5482,2865.0
2021-03-12 12:05:00,191.58,191.68,191.43,191.43,2500.0,175.4567,175.5482,175.3193,175.3193,2500.0
2021-03-12 12:10:00,191.43,191.56,191.41,191.52,2294.0,175.3193,175.4383,175.301,175.4017,2294.0
2021-03-12 12:15:00,191.53,191.9,191.53,191.75,5229.0,175.4109,175.7497,175.4109,175.6124,5229.0
2021-03-12 12:20:00,191.75,191.8,191.51,191.8,4381.0,175.6124,175.6581,175.3926,175.6581,4381.0
2021-03-12 12:25:00,191.87,191.93,191.63,191.76,2851.0,175.7223,175.7772,175.5025,175.6215,2851.0
2021-03-12 12:30:00,191.72,191.77,191.59,191.72,2226.0,175.5849,175.6307,175.4658,175.5849,2226.0
2021-03-12 12:35:00,191.65,192.03,191.64,191.9,2212.0,175.5208,175.8688,175.5116,175.7497,2212.0
2021-03-12 12:40:00,191.9,191.94,191.75,191.89,4054.0,175.7497,175.7864,175.6124,175.7406,4054.0
2021-03-12 12:45:00,191.87,191.94,191.75,191.75,1865.0,175.7223,175.7864,175.6124,175.6124,1865.0
2021-03-12 12:50:00,191.7,191.82,191.7,191.78,2069.0,175.5666,175.6765,175.5666,175.6398,2069.0
2021-03-12 12:55:00,191.71,191.79,191.6,191.7,1781.0,175.5757,175.649,175.475,175.5666,1781.0
2021-03-12 13:00:00,191.69,191.69,191.49,191.64,3900.0,175.5574,175.5574,175.3742,175.5116,3900.0
2021-03-12 13:05:00,191.59,191.71,191.57,191.71,3751.0,175.4658,175.5757,175.4475,175.5757,3751.0
2021-03-12 13:10:00,191.64,191.98,191.56,191.93,3518.0,175.5116,175.823,175.4383,175.7772,3518.0
2021-03-12 13:15:00,191.9,191.97,191.82,191.96,1437.0,175.7497,175.8138,175.6765,175.8047,1437.0
2021-03-12 13:20:00,192.0,192.0,191.66,191.7,1951.0,175.8413,175.8413,175.5299,175.5666,1951.0
2021-03-12 13:25:00,191.7,191.96,191.67,191.75,3224.0,175.5666,175.8047,175.5391,175.6124,3224.0
2021-03-12 13:30:00,191.7,191.89,191.7,191.79,3468.0,175.5666,175.7406,175.5666,175.649,3468.0
2021-03-12 13:35:00,191.88,192.0,191.76,192.0,3243.0,175.7314,175.8413,175.6215,175.8413,3243.0
2021-03-12 13:40:00,192.06,192.23,191.99,192.19,8385.0,175.8963,176.052,175.8322,176.0153,8385.0
2021-03-12 13:45:00,192.13,192.53,192.0,192.45,4450.0,175.9604,176.3267,175.8413,176.2534,4450.0
2021-03-12 13:50:00,192.36,192.41,192.14,192.23,1302.0,176.171,176.2168,175.9695,176.052,1302.0
2021-03-12 13:55:00,192.23,192.54,192.22,192.53,4490.0,176.052,176.3359,176.0428,176.3267,4490.0
2021-03-12 14:00:00,192.58,192.8,192.24,192.25,12291.0,176.3725,176.574,176.0611,176.0703,12291.0
2021-03-12 14:05:00,192.3,192.41,191.99,191.99,14680.0,176.1161,176.2168,175.8322,175.8322,14680.0
2021-03-12 14:10:00,191.97,191.97,191.74,191.93,3768.0,175.8138,175.8138,175.6032,175.7772,3768.0
2021-03-12 14:15:00,191.84,191.85,191.61,191.65,3157.0,175.6948,175.7039,175.4841,175.5208,3157.0
2021-03-12 14:20:00,191.61,191.85,191.57,191.74,3818.0,175.4841,175.7039,175.4475,175.6032,3818.0
2021-03-12 14:25:00,191.8,191.92,191.72,191.77,2609.0,175.6581,175.768,175.5849,175.6307,2609.0
2021-03-12 14:30:00,191.69,191.87,191.6,191.6,5558.0,175.5574,175.7223,175.475,175.475,5558.0
2021-03-12 14:35:00,191.69,191.7,191.56,191.68,4803.0,175.5574,175.5666,175.4383,175.5482,4803.0
2021-03-12 14:40:00,191.81,191.84,191.54,191.61,5097.0,175.6673,175.6948,175.42,175.4841,5097.0
2021-03-12 14:45:00,191.57,191.85,191.57,191.73,4800.0,175.4475,175.7039,175.4475,175.594,4800.0
2021-03-12 14:50:00,191.73,191.8,191.57,191.68,7049.0,175.594,175.6581,175.4475,175.5482,7049.0
2021-03-12 14:55:00,191.71,191.83,191.55,191.67,3589.0,175.5757,175.6856,175.4292,175.5391,3589.0
2021-03-12 15:00:00,191.71,191.77,191.57,191.63,5367.0,175.5757,175.6307,175.4475,175.5025,5367.0
2021-03-12 15:05:00,191.57,191.73,191.57,191.67,5124.0,175.4475,175.594,175.4475,175.5391,5124.0
2021-03-12 15:10:00,191.63,191.64,191.37,191.5,18252.0,175.5025,175.5116,175.2643,175.3834,18252.0
2021-03-12 15:15:00,191.52,191.68,191.48,191.53,3742.0,175.4017,175.5482,175.3651,175.4109,3742.0
2021-03-12 15:20:00,191.56,192.04,191.47,192.04,21186.0,175.4383,175.8779,175.3559,175.8779,21186.0
2021-03-12 15:25:00,192.04,192.24,191.92,192.06,10832.0,175.8779,176.0611,175.768,175.8963,10832.0
2021-03-12 15:30:00,192.06,192.07,191.85,191.93,8507.0,175.8963,175.9054,175.7039,175.7772,8507.0
2021-03-12 15:35:00,191.9,192.01,191.86,191.97,8106.0,175.7497,175.8505,175.7131,175.8138,8106.0
2021-03-12 15:40:00,191.96,192.01,191.83,191.98,8287.0,175.8047,175.8505,175.6856,175.823,8287.0
2021-03-12 15:45:00,192.0,192.02,191.87,191.97,12172.0,175.8413,175.8596,175.7223,175.8138,12172.0
2021-03-12 15:50:00,192.0,192.03,191.69,191.88,16881.0,175.8413,175.8688,175.5574,175.7314,16881.0
2021-03-12 15:55:00,191.88,192.13,191.84,192.02,54532.0,175.7314,175.9604,175.6948,175.8596,54532.0
2021-03-15 09:30:00,192.14,193.37,192.03,192.89,18318.0,175.9695,177.096,175.8688,176.6564,18318.0
2021-03-15 09:35:00,192.89,193.92,192.89,193.92,4024.0,176.6564,177.5997,176.6564,177.5997,4024.0
2021-03-15 09:40:00,193.83,193.85,193.23,193.32,2504.0,177.5173,177.5356,176.9678,177.0502,2504.0
2021-03-15 09:45:00,193.12,193.49,192.86,192.93,6783.0,176.8671,177.2059,176.6289,176.693,6783.0
2021-03-15 09:50:00,192.9,192.91,192.16,192.5,3647.0,176.6656,176.6747,175.9878,176.2992,3647.0
2021-03-15 09:55:00,192.56,192.6,192.2,192.43,3892.0,176.3542,176.3908,176.0245,176.2351,3892.0
2021-03-15 10:00:00,192.47,192.58,191.4,191.4,5193.0,176.2718,176.3725,175.2918,175.2918,5193.0
2021-03-15 10:05:00,191.51,191.59,190.86,191.3,6565.0,175.3926,175.4658,174.7973,175.2002,6565.0
2021-03-15 10:10:00,191.31,191.37,191.08,191.09,7328.0,175.2094,175.2643,174.9987,175.0079,7328.0
2021-03-15 10:15:00,191.09,191.13,190.73,191.13,8070.0,175.0079,175.0445,174.6782,175.0445,8070.0
2021-03-15 10:20:00,191.42,191.74,191.41,191.74,2712.0,175.3101,175.6032,175.301,175.6032,2712.0
2021-03-15 10:25:00,191.84,191.99,191.78,191.99,3239.0,175.6948,175.8322,175.6398,175.8322,3239.0
2021-03-15 10:30:00,192.05,192.3,191.63,191.63,4988.0,175.8871,176.1161,175.5025,175.5025,4988.0
2021-03-15 10:35:00,191.68,191.98,191.68,191.89,4181.0,175.5482,175.823,175.5482,175.7406,4181.0
2021-03-15 10:40:00,191.81,191.86,191.38,191.38,3864.0,175.6673,175.7131,175.2735,175.2735,3864.0
2021-03-15 10:45:00,191.36,191.61,191.25,191.43,3292.0,175.2552,175.4841,175.1544,175.3193,3292.0
2021-03-15 10:50:00,191.43,191.46,190.98,191.26,5292.0,175.3193,175.3468,174.9072,175.1636,5292.0
2021-03-15 10:55:00,191.25,191.75,191.22,191.52,2811.0,175.1544,175.6124,175.127,175.4017,2811.0
2021-03-15 11:00:00,191.32,191.58,191.21,191.58,5667.0,175.2185,175.4567,175.1178,175.4567,5667.0
2021-03-15 11:05:00,191.63,192.02,191.5,191.87,7488.0,175.5025,175.8596,175.3834,175.7223,7488.0
2021-03-15 11:10:00,191.81,191.98,191.59,191.93,5602.0,175.6673,175.823,175.4658,175.7772,5602.0
2021-03-15 11:15:00,191.91,192.26,191.9,192.12,4864.0,175.7589,176.0794,175.7497,175.9512,4864.0
2021-03-15 11:20:00,192.07,192.26,191.93,192.0,5475.0,175.9054,176.0794,175.7772,175.8413,5475.0
2021-03-15 11:25:00,192.03,192.05,191.68,191.68,1767.0,175.8688,175.8871,175.5482,175.5482,1767.0
2021-03-15 11:30:00,191.77,191.77,191.21,191.22,4670.0,175.6307,175.6307,175.1178,175.127,4670.0
2021-03-15 11:35:00,191.22,191.26,191.07,191.16,3254.0,175.127,175.1636,174.9896,175.072,3254.0
2021-03-15 11:40:00,191.19,191.45,191.17,191.17,2427.0,175.0995,175.3376,175.0812,175.0812,2427.0
2021-03-15 11:45:00,191.23,191.3,190.73,190.82,3455.0,175.1361,175.2002,174.6782,174.7606,3455.0
2021-03-15 11:50:00,190.87,191.13,190.8,191.01,5340.0,174.8064,175.0445,174.7423,174.9346,5340.0
2021-03-15 11:55:00,190.99,191.01,190.68,190.77,2980.0,174.9163,174.9346,174.6324,174.7148,2980.0
2021-03-15 12:00:00,190.69,190.88,190.6,190.82,5030.0,174.6416,174.8156,174.5591,174.7606,5030.0
2021-03-15 12:05:00,190.83,190.83,190.67,190.74,4853.0,174.7698,174.7698,174.6232,174.6874,4853.0
2021-03-15 12:10:00,190.74,191.05,190.74,191.0,3384.0,174.6874,174.9713,174.6874,174.9255,3384.0
2021-03-15 12:15:00,191.05,191.06,190.8,190.91,2963.0,174.9713,174.9804,174.7423,174.843,2963.0
2021-03-15 12:20:00,190.84,191.34,190.8,191.29,4357.0,174.7789,175.2369,174.7423,175.1911,4357.0
2021-03-15 12:25:00,191.25,191.61,191.15,191.61,2600.0,175.1544,175.4841,175.0628,175.4841,2600.0
2021-03-15 12:30:00,191.59,191.59,191.34,191.47,2997.0,175.4658,175.4658,175.2369,175.3559,2997.0
2021-03-15 12:35:00,191.53,191.64,191.36,191.64,3235.0,175.4109,175.5116,175.2552,175.5116,3235.0
2021-03-15 12:40:00,191.56,191.85,191.56,191.7,4129.0,175.4383,175.7039,175.4383,175.5666,4129.0
2021-03-15 12:45:00,191.64,192.02,191.64,192.02,3507.0,175.5116,175.8596,175.5116,175.8596,3507.0
2021-03-15 12:50:00,191.98,191.99,191.63,191.77,4349.0,175.823,175.8322,175.5025,175.6307,4349.0
2021-03-15 12:55:00,191.65,191.69,191.32,191.44,6742.0,175.5208,175.5574,175.2185,175.3284,6742.0
2021-03-15 13:00:00,191.49,191.7,191.49,191.68,3332.0,175.3742,175.5666,175.3742,175.5482,3332.0
2021-03-15 13:05:00,191.74,191.9,191.6,191.82,3772.0,175.6032,175.7497,175.475,175.6765,3772.0
2021-03-15 13:10:00,191.86,191.91,191.78,191.87,6249.0,175.7131,175.7589,175.6398,175.7223,6249.0
2021-03-15 13:15:00,191.85,191.85,191.5,191.58,4585.0,175.7039,175.7039,175.3834,175.4567,4585.0
2021-03-15 13:20:00,191.56,191.72,191.5,191.72,1430.0,175.4383,175.5849,175.3834,175.5849,1430.0
2021-03-15 13:25:00,191.69,191.74,191.61,191.71,2171.0,175.5574,175.6032,175.4841,175.5757,2171.0
2021-03-15 13:30:00,191.66,191.67,191.4,191.45,4846.0,175.5299,175.5391,175.2918,175.3376,4846.0
2021-03-15 13:35:00,191.47,191.62,191.45,191.45,2880.0,175.3559,175.4933,175.3376,175.3376,2880.0
2021-03-15 13:40:00,191.39,191.47,191.3,191.42,3025.0,175.2827,175.3559,175.2002,175.3101,3025.0
2021-03-15 13:45:00,191.43,191.43,191.26,191.33,2811.0,175.3193,175.3193,175.1636,175.2277,2811.0
2021-03-15 13:50:00,191.34,191.57,191.34,191.54,3093.0,175.2369,175.4475,175.2369,175.42,3093.0
2021-03-15 13:55:00,191.51,191.62,191.5,191.53,1367.0,175.3926,175.4933,175.3834,175.4109,1367.0
2021-03-15 14:00:00,191.61,191.62,191.56,191.61,3013.0,175.4841,175.4933,175.4383,175.4841,3013.0
2021-03-15 14:05:00,191.59,191.71,191.42,191.53,3020.0,175.4658,175.5757,175.3101,175.4109,3020.0
2021-03-15 14:10:00,191.53,191.72,191.49,191.59,2245.0,175.4109,175.5849,175.3742,175.4658,2245.0
2021-03-15 14:15:00,191.58,191.59,191.34,191.35,3356.0,175.4567,175.4658,175.2369,175.246,3356.0
2021-03-15 14:20:00,191.39,191.39,191.26,191.31,2393.0,175.2827,175.2827,175.1636,175.2094,2393.0
2021-03-15 14:25:00,191.3,191.5,191.3,191.49,1919.0,175.2002,175.3834,175.2002,175.3742,1919.0
2021-03-15 14:30:00,191.47,191.48,191.2,191.34,4351.0,175.3559,175.3651,175.1086,175.2369,4351.0
2021-03-15 14:35:00,191.31,191.5,191.23,191.3,2450.0,175.2094,175.3834,175.1361,175.2002,2450.0
2021-03-15 14:40:00,191.37,191.4,191.18,191.21,5947.0,175.2643,175.2918,175.0903,175.1178,5947.0
2021-03-15 14:45:00,191.23,191.28,191.16,191.23,2658.0,175.1361,175.1819,175.072,175.1361,2658.0
2021-03-15 14:50:00,191.17,191.35,191.17,191.24,2055.0,175.0812,175.246,175.0812,175.1453,2055.0
2021-03-15 14:55:00,191.3,191.52,191.3,191.42,2225.0,175.2002,175.4017,175.2002,175.3101,2225.0
2021-03-15 15:00:00,191.36,191.41,191.29,191.31,1911.0,175.2552,175.301,175.1911,175.2094,1911.0
2021-03-15 15:05:00,191.35,191.42,191.23,191.37,2359.0,175.246,175.3101,175.1361,175.2643,2359.0
2021-03-15 15:10:00,191.4,191.4,191.08,191.4,5914.0,175.2918,175.2918,174.9987,175.2918,5914.0
2021-03-15 15:15:00,191.44,191.45,191.21,191.21,3936.0,175.3284,175.3376,175.1178,175.1178,3936.0
2021-03-15 15:20:00,191.29,191.42,191.29,191.41,2791.0,175.1911,175.3101,175.1911,175.301,2791.0
2021-03-15 15:25:00,191.37,191.48,191.32,191.39,5197.0,175.2643,175.3651,175.2185,175.2827,5197.0
2021-03-15 15:30:00,191.37,191.38,190.81,190.85,7620.0,175.2643,175.2735,174.7515,174.7881,7620.0
2021-03-15 15:35:00,190.81,191.23,190.81,191.15,9016.0,174.7515,175.1361,174.7515,175.0628,9016.0
2021-03-15 15:40:00,191.08,191.25,191.0,191.13,4338.0,174.9987,175.1544,174.9255,175.0445,4338.0
2021-03-15 15:45:00,191.19,191.44,191.19,191.32,8386.0,175.0995,175.3284,175.0995,175.2185,8386.0
2021-03-15 15:50:00,191.32,191.57,191.28,191.57,11889.0,175.2185,175.4475,175.1819,175.4475,11889.0
2021-03-15 15:55:00,191.6,192.01,191.52,191.99,40613.0,175.475,175.8505,175.4017,175.8322,40613.0
2021-03-16 09:30:00,191.77,192.43,191.41,191.41,17223.0,175.6307,176.2351,175.301,175.301,17223.0
2021-03-16 09:35:00,191.62,191.76,191.46,191.53,3913.0,175.4933,175.6215,175.3468,175.4109,3913.0
2021-03-16 09:40:00,191.49,191.72,191.43,191.69,4059.0,175.3742,175.5849,175.3193,175.5574,4059.0
2021-03-16 09:45:00,191.74,191.85,191.4,191.4,2653.0,175.6032,175.7039,175.2918,175.2918,2653.0
2021-03-16 09:50:00,191.38,191.47,191.1,191.1,5288.0,175.2735,175.3559,175.0171,175.0171,5288.0
2021-03-16 09:55:00,191.26,191.44,191.17,191.2,3240.0,175.1636,175.3284,175.0812,175.1086,3240.0
2021-03-16 10:00:00,191.21,191.5,190.75,190.75,9166.0,175.1178,175.3834,174.6965,174.6965,9166.0
2021-03-16 10:05:00,190.75,190.98,190.41,190.41,4952.0,174.6965,174.9072,174.3851,174.3851,4952.0
2021-03-16 10:10:00,190.4,190.56,190.1,190.25,7093.0,174.376,174.5225,174.1012,174.2386,7093.0
2021-03-16 10:15:00,190.23,190.47,190.02,190.29,8498.0,174.2203,174.4401,174.028,174.2752,8498.0
2021-03-16 10:20:00,190.15,190.35,190.12,190.24,9210.0,174.147,174.3302,174.1195,174.2294,9210.0
2021-03-16 10:25:00,190.17,190.17,189.33,189.38,13772.0,174.1653,174.1653,173.396,173.4418,13772.0
2021-03-16 10:30:00,189.4,189.66,189.18,189.64,12161.0,173.4601,173.6982,173.2586,173.6799,12161.0
2021-03-16 10:35:00,189.63,190.06,189.63,189.87,4898.0,173.6708,174.0646,173.6708,173.8906,4898.0
2021-03-16 10:40:00,189.93,190.03,189.76,189.76,5303.0,173.9455,174.0371,173.7898,173.7898,5303.0
2021-03-16 10:45:00,189.86,190.29,189.85,190.27,8724.0,173.8814,174.2752,173.8723,174.2569,8724.0
2021-03-16 10:50:00,190.24,190.35,190.14,190.14,2430.0,174.2294,174.3302,174.1379,174.1379,2430.0
2021-03-16 10:55:00,190.07,190.09,189.89,190.0,11711.0,174.0737,174.0921,173.9089,174.0096,11711.0
2021-03-16 11:00:00,190.04,190.16,189.91,189.96,6130.0,174.0463,174.1562,173.9272,173.973,6130.0
2021-03-16 11:05:00,189.95,190.07,189.91,189.95,13764.0,173.9638,174.0737,173.9272,173.9638,13764.0
2021-03-16 11:10:00,189.95,190.02,189.64,189.69,10977.0,173.9638,174.028,173.6799,173.7257,10977.0
2021-03-16 11:15:00,189.7,189.84,189.45,189.46,10398.0,173.7349,173.8631,173.5059,173.5151,10398.0
2021-03-16 11:20:00,189.41,189.42,189.06,189.42,8316.0,173.4693,173.4784,173.1487,173.4784,8316.0
2021-03-16 11:25:00,189.42,189.75,189.38,189.38,2308.0,173.4784,173.7807,173.4418,173.4418,2308.0
2021-03-16 11:30:00,189.43,189.9,189.4,189.77,8737.0,173.4876,173.918,173.4601,173.799,8737.0
2021-03-16 11:35:00,189.7,190.05,189.66,189.78,3882.0,173.7349,174.0554,173.6982,173.8081,3882.0
2021-03-16 11:40:00,189.69,189.69,189.23,189.23,3049.0,173.7257,173.7257,173.3044,173.3044,3049.0
2021-03-16 11:45:00,189.16,189.58,189.16,189.34,2495.0,173.2403,173.625,173.2403,173.4052,2495.0
2021-03-16 11:50:00,189.45,189.79,189.38,189.79,3401.0,173.5059,173.8173,173.4418,173.8173,3401.0
2021-03-16 11:55:00,189.71,190.24,189.63,190.13,7812.0,173.744,174.2294,173.6708,174.1287,7812.0
2021-03-16 12:00:00,190.2,190.46,190.09,190.28,7689.0,174.1928,174.4309,174.0921,174.2661,7689.0
2021-03-16 12:05:00,190.24,190.43,190.1,190.1,3720.0,174.2294,174.4034,174.1012,174.1012,3720.0
2021-03-16 12:10:00,190.13,190.29,189.97,190.16,5328.0,174.1287,174.2752,173.9822,174.1562,5328.0
2021-03-16 12:15:00,190.21,190.54,190.18,190.25,2598.0,174.202,174.5042,174.1745,174.2386,2598.0
2021-03-16 12:20:00,190.26,190.5,190.21,190.48,2724.0,174.2478,174.4676,174.202,174.4492,2724.0
2021-03-16 12:25:00,190.39,190.67,190.39,190.6,2564.0,174.3668,174.6232,174.3668,174.5591,2564.0
2021-03-16 12:30:00,190.61,190.69,190.37,190.57,4353.0,174.5683,174.6416,174.3485,174.5317,4353.0
2021-03-16 12:35:00,190.58,190.64,190.51,190.64,2074.0,174.5408,174.5958,174.4767,174.5958,2074.0
2021-03-16 12:40:00,190.67,190.67,190.44,190.52,3233.0,174.6232,174.6232,174.4126,174.4859,3233.0
2021-03-16 12:45:00,190.56,190.57,190.39,190.39,3186.0,174.5225,174.5317,174.3668,174.3668,3186.0
2021-03-16 12:50:00,190.42,190.45,190.34,190.45,729.0,174.3943,174.4218,174.321,174.4218,729.0
2021-03-16 12:55:00,190.41,190.68,190.34,190.68,5090.0,174.3851,174.6324,174.321,174.6324,5090.0
2021-03-16 13:00:00,190.68,191.0,190.58,190.69,3961.0,174.6324,174.9255,174.5408,174.6416,3961.0
2021-03-16 13:05:00,190.7,190.91,190.69,190.76,2572.0,174.6507,174.843,174.6416,174.7057,2572.0
2021-03-16 13:10:00,190.8,190.83,190.73,190.78,3560.0,174.7423,174.7698,174.6782,174.724,3560.0
2021-03-16 13:15:00,190.73,190.9,190.72,190.9,2266.0,174.6782,174.8339,174.669,174.8339,2266.0
2021-03-16 13:20:00,190.92,190.92,190.62,190.62,2741.0,174.8522,174.8522,174.5775,174.5775,2741.0
2021-03-16 13:25:00,190.62,190.75,190.62,190.63,2552.0,174.5775,174.6965,174.5775,174.5866,2552.0
2021-03-16 13:30:00,190.55,190.6,190.44,190.53,1658.0,174.5133,174.5591,174.4126,174.495,1658.0
2021-03-16 13:35:00,190.48,190.56,190.29,190.29,2585.0,174.4492,174.5225,174.2752,174.2752,2585.0
2021-03-16 13:40:00,190.24,190.33,190.2,190.29,1180.0,174.2294,174.3119,174.1928,174.2752,1180.0
2021-03-16 13:45:00,190.3,190.47,190.3,190.47,2644.0,174.2844,174.4401,174.2844,174.4401,2644.0
2021-03-16 13:50:00,190.42,190.5,190.19,190.28,3343.0,174.3943,174.4676,174.1836,174.2661,3343.0
2021-03-16 13:55:00,190.35,190.47,190.35,190.36,1202.0,174.3302,174.4401,174.3302,174.3393,1202.0
2021-03-16 14:00:00,190.37,190.4,190.3,190.3,1269.0,174.3485,174.376,174.2844,174.2844,1269.0
2021-03-16 14:05:00,190.29,190.51,190.29,190.43,2195.0,174.2752,174.4767,174.2752,174.4034,2195.0
2021-03-16 14:10:00,190.42,190.47,190.0,190.0,4721.0,174.3943,174.4401,174.0096,174.0096,4721.0
2021-03-16 14:15:00,190.0,190.2,189.96,190.06,3240.0,174.0096,174.1928,173.973,174.0646,3240.0
2021-03-16 14:20:00,190.08,190.14,189.86,189.94,1371.0,174.0829,174.1379,173.8814,173.9547,1371.0
2021-03-16 14:25:00,189.75,190.01,189.68,190.0,5640.0,173.7807,174.0188,173.7166,174.0096,5640.0
2021-03-16 14:30:00,189.8,190.13,189.8,190.11,5021.0,173.8265,174.1287,173.8265,174.1104,5021.0
2021-03-16 14:35:00,190.05,190.17,189.99,190.11,6274.0,174.0554,174.1653,174.0005,174.1104,6274.0
2021-03-16 14:40:00,190.11,190.33,190.1,190.26,3852.0,174.1104,174.3119,174.1012,174.2478,3852.0
2021-03-16 14:45:00,190.25,190.36,190.08,190.22,4026.0,174.2386,174.3393,174.0829,174.2111,4026.0
2021-03-16 14:50:00,190.29,190.59,190.25,190.59,3206.0,174.2752,174.55,174.2386,174.55,3206.0
2021-03-16 14:55:00,190.59,190.69,190.41,190.48,4807.0,174.55,174.6416,174.3851,174.4492,4807.0
2021-03-16 15:00:00,190.46,190.46,190.26,190.32,2554.0,174.4309,174.4309,174.2478,174.3027,2554.0
2021-03-16 15:05:00,190.32,190.52,190.27,190.46,3128.0,174.3027,174.4859,174.2569,174.4309,3128.0
2021-03-16 15:10:00,190.34,190.53,190.29,190.32,4481.0,174.321,174.495,174.2752,174.3027,4481.0
2021-03-16 15:15:00,190.37,190.58,190.37,190.5,2011.0,174.3485,174.5408,174.3485,174.4676,2011.0
2021-03-16 15:20:00,190.49,190.49,190.11,190.12,6139.0,174.4584,174.4584,174.1104,174.1195,6139.0
2021-03-16 15:25:00,190.18,190.27,190.02,190.04,2942.0,174.1745,174.2569,174.028,174.0463,2942.0
2021-03-16 15:30:00,190.09,190.42,190.03,190.33,5881.0,174.0921,174.3943,174.0371,174.3119,5881.0
2021-03-16 15:35:00,190.34,190.47,190.24,190.35,5027.0,174.321,174.4401,174.2294,174.3302,5027.0
2021-03-16 15:40:00,190.34,190.43,190.17,190.17,5336.0,174.321,174.4034,174.1653,174.1653,5336.0
2021-03-16 15:45:00,190.15,190.35,190.1,190.19,9153.0,174.147,174.3302,174.1012,174.1836,9153.0
2021-03-16 15:50:00,190.18,190.62,190.18,190.59,14504.0,174.1745,174.5775,174.1745,174.55,14504.0
2021-03-16 15:55:00,190.59,190.8,190.34,190.51,49319.0,174.55,174.7423,174.321,174.4767,49319.0
2021-03-17 09:30:00,191.59,192.22,191.17,192.22,16474.0,175.4658,176.0428,175.0812,176.0428,16474.0
2021-03-17 09:35:00,192.33,192.99,191.77,192.82,9663.0,176.1435,176.748,175.6307,176.5923,9663.0
2021-03-17 09:40:00,192.65,192.77,192.31,192.56,1428.0,176.4366,176.5465,176.1252,176.3542,1428.0
2021-03-17 09:45:00,192.3,192.63,192.29,192.38,5695.0,176.1161,176.4183,176.1069,176.1893,5695.0
2021-03-17 09:50:00,192.31,192.4,191.79,192.36,5841.0,176.1252,176.2076,175.649,176.171,5841.0
2021-03-17 09:55:00,192.28,192.29,191.9,191.9,15660.0,176.0977,176.1069,175.7497,175.7497,15660.0
2021-03-17 10:00:00,191.79,191.99,191.69,191.69,2873.0,175.649,175.8322,175.5574,175.5574,2873.0
2021-03-17 10:05:00,191.67,192.09,191.64,192.02,6460.0,175.5391,175.9237,175.5116,175.8596,6460.0
2021-03-17 10:10:00,192.07,192.13,191.18,191.18,4075.0,175.9054,175.9604,175.0903,175.0903,4075.0
2021-03-17 10:15:00,191.35,191.45,191.24,191.44,3751.0,175.246,175.3376,175.1453,175.3284,3751.0
2021-03-17 10:20:00,191.21,191.69,191.12,191.41,5646.0,175.1178,175.5574,175.0354,175.301,5646.0
2021-03-17 10:25:00,191.41,191.65,191.38,191.63,3765.0,175.301,175.5208,175.2735,175.5025,3765.0
2021-03-17 10:30:00,191.67,191.67,191.2,191.2,3427.0,175.5391,175.5391,175.1086,175.1086,3427.0
2021-03-17 10:35:00,191.14,191.24,190.85,191.13,3782.0,175.0537,175.1453,174.7881,175.0445,3782.0
2021-03-17 10:40:00,191.04,191.37,191.04,191.25,4471.0,174.9621,175.2643,174.9621,175.1544,4471.0
2021-03-17 10:45:00,191.11,191.3,191.08,191.28,3056.0,175.0262,175.2002,174.9987,175.1819,3056.0
2021-03-17 10:50:00,191.37,191.54,191.27,191.4,5967.0,175.2643,175.42,175.1728,175.2918,5967.0
2021-03-17 10:55:00,191.46,191.49,191.31,191.34,3348.0,175.3468,175.3742,175.2094,175.2369,3348.0
2021-03-17 11:00:00,191.4,191.61,191.37,191.56,8703.0,175.2918,175.4841,175.2643,175.4383,8703.0
2021-03-17 11:05:00,191.6,192.3,191.59,192.27,45643.0,175.475,176.1161,175.4658,176.0886,45643.0
2021-03-17 11:10:00,192.49,192.49,192.14,192.26,6187.0,176.2901,176.2901,175.9695,176.0794,6187.0
2021-03-17 11:15:00,192.27,192.28,192.06,192.07,4229.0,176.0886,176.0977,175.8963,175.9054,4229.0
2021-03-17 11:20:00,192.12,192.14,192.04,192.12,6904.0,175.9512,175.9695,175.8779,175.9512,6904.0
2021-03-17 11:25:00,192.12,192.34,192.03,192.16,6512.0,175.9512,176.1527,175.8688,175.9878,6512.0
2021-03-17 11:30:00,192.17,192.78,192.17,192.78,5135.0,175.997,176.5557,175.997,176.5557,5135.0
2021-03-17 11:35:00,192.84,193.23,192.83,193.23,3898.0,176.6106,176.9678,176.6015,176.9678,3898.0
2021-03-17 11:40:00,193.17,193.38,193.07,193.37,2494.0,176.9128,177.1052,176.8213,177.096,2494.0
2021-03-17 11:45:00,193.33,193.41,193.18,193.33,3371.0,177.0594,177.1326,176.922,177.0594,3371.0
2021-03-17 11:50:00,193.36,193.65,193.33,193.63,7172.0,177.0869,177.3525,177.0594,177.3341,7172.0
2021-03-17 11:55:00,193.69,193.83,193.58,193.81,5496.0,177.3891,177.5173,177.2883,177.499,5496.0
2021-03-17 12:00:00,193.86,194.67,193.86,194.43,7814.0,177.5448,178.2866,177.5448,178.0668,7814.0
2021-03-17 12:05:00,194.6,194.82,194.49,194.79,7128.0,178.2225,178.424,178.1218,178.3965,7128.0
2021-03-17 12:10:00,194.68,194.69,194.43,194.55,5883.0,178.2958,178.3049,178.0668,178.1767,5883.0
2021-03-17 12:15:00,194.58,194.63,194.09,194.21,5350.0,178.2042,178.25,177.7554,177.8653,5350.0
2021-03-17 12:20:00,194.28,194.59,194.2,194.59,5349.0,177.9294,178.2133,177.8562,178.2133,5349.0
2021-03-17 12:25:00,194.52,194.63,194.32,194.54,6710.0,178.1492,178.25,177.9661,178.1675,6710.0
2021-03-17 12:30:00,194.54,194.54,194.19,194.41,2622.0,178.1675,178.1675,177.847,178.0485,2622.0
2021-03-17 12:35:00,194.41,194.45,194.19,194.23,2129.0,178.0485,178.0851,177.847,177.8836,2129.0
2021-03-17 12:40:00,194.15,194.31,193.79,193.87,8755.0,177.8104,177.9569,177.4807,177.5539,8755.0
2021-03-17 12:45:00,193.78,193.95,193.65,193.95,3717.0,177.4715,177.6272,177.3525,177.6272,3717.0
2021-03-17 12:50:00,193.86,193.87,193.71,193.8,3000.0,177.5448,177.5539,177.4074,177.4898,3000.0
2021-03-17 12:55:00,193.78,194.03,193.66,193.86,5704.0,177.4715,177.7005,177.3616,177.5448,5704.0
2021-03-17 13:00:00,193.9,193.92,193.81,193.88,2810.0,177.5814,177.5997,177.499,177.5631,2810.0
2021-03-17 13:05:00,193.82,194.05,193.81,194.04,5514.0,177.5081,177.7188,177.499,177.7096,5514.0
2021-03-17 13:10:00,194.11,194.19,194.06,194.19,2716.0,177.7737,177.847,177.7279,177.847,2716.0
2021-03-17 13:15:00,194.12,194.12,193.95,193.95,2528.0,177.7829,177.7829,177.6272,177.6272,2528.0
2021-03-17 13:20:00,193.98,194.19,193.97,194.1,7361.0,177.6547,177.847,177.6455,177.7646,7361.0
2021-03-17 13:25:00,194.13,194.13,193.9,193.9,1997.0,177.7921,177.7921,177.5814,177.5814,1997.0
2021-03-17 13:30:00,193.83,194.35,193.83,194.18,5578.0,177.5173,177.9935,177.5173,177.8378,5578.0
2021-03-17 13:35:00,194.18,194.33,194.18,194.28,2179.0,177.8378,177.9752,177.8378,177.9294,2179.0
2021-03-17 13:40:00,194.24,194.24,193.8,193.88,8131.0,177.8928,177.8928,177.4898,177.5631,8131.0
2021-03-17 13:45:00,193.9,193.97,193.71,193.97,4229.0,177.5814,177.6455,177.4074,177.6455,4229.0
2021-03-17 13:50:00,193.99,194.08,193.84,193.93,2713.0,177.6638,177.7463,177.5265,177.6089,2713.0
2021-03-17 13:55:00,193.9,194.03,193.83,193.84,2853.0,177.5814,177.7005,177.5173,177.5265,2853.0
2021-03-17 14:00:00,193.91,194.64,193.91,194.44,5139.0,177.5906,178.2591,177.5906,178.076,5139.0
2021-03-17 14:05:00,194.28,194.31,193.87,194.13,4255.0,177.9294,177.9569,177.5539,177.7921,4255.0
2021-03-17 14:10:00,194.24,194.28,193.88,193.89,5112.0,177.8928,177.9294,177.5631,177.5723,5112.0
2021-03-17 14:15:00,193.88,194.02,193.35,193.36,9058.0,177.5631,177.6913,177.0777,177.0869,9058.0
2021-03-17 14:20:00,193.35,193.56,193.34,193.49,2833.0,177.0777,177.27,177.0685,177.2059,2833.0
2021-03-17 14:25:00,193.5,193.6,193.16,193.16,2560.0,177.2151,177.3067,176.9037,176.9037,2560.0
2021-03-17 14:30:00,193.05,193.45,192.99,193.18,7855.0,176.8029,177.1693,176.748,176.922,7855.0
2021-03-17 14:35:00,193.21,193.51,193.21,193.43,3901.0,176.9495,177.2242,176.9495,177.151,3901.0
2021-03-17 14:40:00,193.43,193.57,193.37,193.5,5774.0,177.151,177.2792,177.096,177.2151,5774.0
2021-03-17 14:45:00,193.48,193.51,193.26,193.34,7751.0,177.1968,177.2242,176.9953,177.0685,7751.0
2021-03-17 14:50:00,193.25,193.3,193.13,193.2,5025.0,176.9861,177.0319,176.8762,176.9403,5025.0
2021-03-17 14:55:00,193.21,193.47,192.9,192.9,9373.0,176.9495,177.1876,176.6656,176.6656,9373.0
2021-03-17 15:00:00,192.89,193.15,192.89,193.02,7508.0,176.6564,176.8945,176.6564,176.7755,7508.0
2021-03-17 15:05:00,192.96,192.98,192.43,192.43,6902.0,176.7205,176.7388,176.2351,176.2351,6902.0
2021-03-17 15:10:00,192.38,192.46,192.01,192.07,6255.0,176.1893,176.2626,175.8505,175.9054,6255.0
2021-03-17 15:15:00,192.11,192.38,192.0,192.14,10985.0,175.9421,176.1893,175.8413,175.9695,10985.0
2021-03-17 15:20:00,192.11,192.18,192.0,192.1,7384.0,175.9421,176.0062,175.8413,175.9329,7384.0
2021-03-17 15:25:00,192.13,192.22,191.75,191.81,5641.0,175.9604,176.0428,175.6124,175.6673,5641.0
2021-03-17 15:30:00,191.89,192.04,191.72,191.96,7307.0,175.7406,175.8779,175.5849,175.8047,7307.0
2021-03-17 15:35:00,191.94,192.3,191.92,192.2,8215.0,175.7864,176.1161,175.768,176.0245,8215.0
2021-03-17 15:40:00,192.14,192.29,191.89,191.89,12347.0,175.9695,176.1069,175.7406,175.7406,12347.0
2021-03-17 15:45:00,191.93,192.12,191.89,192.07,15190.0,175.7772,175.9512,175.7406,175.9054,15190.0
2021-03-17 15:50:00,192.02,192.09,191.86,191.91,22193.0,175.8596,175.9237,175.7131,175.7589,22193.0
2021-03-17 15:55:00,191.94,192.16,191.83,192.05,51782.0,175.7864,175.9878,175.6856,175.8871,51782.0
2021-03-18 09:30:00,191.77,192.23,191.61,191.86,19666.0,175.6307,176.052,175.4841,175.7131,19666.0
2021-03-18 09:35:00,191.95,192.69,191.95,192.69,7763.0,175.7955,176.4732,175.7955,176.4732,7763.0
2021-03-18 09:40:00,192.64,192.95,192.38,192.75,4893.0,176.4275,176.7114,176.1893,176.5282,4893.0
2021-03-18 09:45:00,192.64,193.31,192.64,192.97,5920.0,176.4275,177.0411,176.4275,176.7297,5920.0
2021-03-18 09:50:00,192.89,192.93,192.29,192.63,23645.0,176.6564,176.693,176.1069,176.4183,23645.0
2021-03-18 09:55:00,192.63,192.64,192.37,192.37,6519.0,176.4183,176.4275,176.1802,176.1802,6519.0
2021-03-18 10:00:00,192.31,192.85,192.25,192.81,14267.0,176.1252,176.6198,176.0703,176.5831,14267.0
2021-03-18 10:05:00,192.7,193.6,192.7,193.6,22775.0,176.4824,177.3067,176.4824,177.3067,22775.0
2021-03-18 10:10:00,193.74,194.05,193.67,193.74,9968.0,177.4349,177.7188,177.3708,177.4349,9968.0
2021-03-18 10:15:00,193.73,193.78,193.35,193.53,4637.0,177.4257,177.4715,177.0777,177.2425,4637.0
2021-03-18 10:20:00,193.53,193.61,193.06,193.1,5285.0,177.2425,177.3158,176.8121,176.8487,5285.0
2021-03-18 10:25:00,193.25,193.55,193.06,193.06,7269.0,176.9861,177.2609,176.8121,176.8121,7269.0
2021-03-18 10:30:00,193.08,193.08,192.54,192.75,9419.0,176.8304,176.8304,176.3359,176.5282,9419.0
2021-03-18 10:35:00,192.77,192.95,192.61,192.81,8040.0,176.5465,176.7114,176.4,176.5831,8040.0
2021-03-18 10:40:00,192.9,193.05,192.73,192.94,4929.0,176.6656,176.8029,176.5099,176.7022,4929.0
2021-03-18 10:45:00,192.99,193.05,192.76,192.84,6520.0,176.748,176.8029,176.5374,176.6106,6520.0
2021-03-18 10:50:00,192.88,193.02,192.69,192.86,6044.0,176.6473,176.7755,176.4732,176.6289,6044.0
2021-03-18 10:55:00,192.89,192.89,192.62,192.63,8148.0,176.6564,176.6564,176.4091,176.4183,8148.0
2021-03-18 11:00:00,192.66,192.95,192.5,192.94,11694.0,176.4458,176.7114,176.2992,176.7022,11694.0
2021-03-18 11:05:00,192.94,193.11,192.76,193.06,8833.0,176.7022,176.8579,176.5374,176.8121,8833.0
2021-03-18 11:10:00,192.99,193.16,192.81,193.13,8280.0,176.748,176.9037,176.5831,176.8762,8280.0
2021-03-18 11:15:00,193.09,193.23,193.04,193.11,13960.0,176.8396,176.9678,176.7938,176.8579,13960.0
2021-03-18 11:20:00,193.07,193.2,193.02,193.14,6040.0,176.8213,176.9403,176.7755,176.8854,6040.0
2021-03-18 11:25:00,193.14,193.78,193.13,193.65,8048.0,176.8854,177.4715,176.8762,177.3525,8048.0
2021-03-18 11:30:00,193.65,193.76,193.52,193.56,8956.0,177.3525,177.4532,177.2334,177.27,8956.0
2021-03-18 11:35:00,193.51,193.74,193.47,193.74,6043.0,177.2242,177.4349,177.1876,177.4349,6043.0
2021-03-18 11:40:00,193.73,194.07,193.68,194.06,6808.0,177.4257,177.7371,177.3799,177.7279,6808.0
2021-03-18 11:45:00,194.08,194.18,193.92,194.12,7792.0,177.7463,177.8378,177.5997,177.7829,7792.0
2021-03-18 11:50:00,194.05,194.31,194.05,194.24,6105.0,177.7188,177.9569,177.7188,177.8928,6105.0
2021-03-18 11:55:00,194.39,194.45,194.24,194.31,2240.0,178.0302,178.0851,177.8928,177.9569,2240.0
2021-03-18 12:00:00,194.34,194.36,194.06,194.06,4856.0,177.9844,178.0027,177.7279,177.7279,4856.0
2021-03-18 12:05:00,194.0,194.02,193.81,193.88,4280.0,177.673,177.6913,177.499,177.5631,4280.0
2021-03-18 12:10:00,193.82,193.86,193.38,193.47,5341.0,177.5081,177.5448,177.1052,177.1876,5341.0
2021-03-18 12:15:00,193.46,193.6,193.27,193.6,3960.0,177.1784,177.3067,177.0044,177.3067,3960.0
2021-03-18 12:20:00,193.72,194.01,193.72,193.93,2697.0,177.4166,177.6822,177.4166,177.6089,2697.0
2021-03-18 12:25:00,193.89,194.0,193.77,193.96,2359.0,177.5723,177.673,177.4624,177.6364,2359.0
2021-03-18 12:30:00,193.92,194.43,193.92,194.43,5847.0,177.5997,178.0668,177.5997,178.0668,5847.0
2021-03-18 12:35:00,194.39,194.43,194.24,194.41,8089.0,178.0302,178.0668,177.8928,178.0485,8089.0
2021-03-18 12:40:00,194.48,194.48,194.33,194.42,1928.0,178.1126,178.1126,177.9752,178.0576,1928.0
2021-03-18 12:45:00,194.45,194.69,194.44,194.54,2302.0,178.0851,178.3049,178.076,178.1675,2302.0
2021-03-18 12:50:00,194.5,194.57,194.38,194.57,4219.0,178.1309,178.195,178.021,178.195,4219.0
2021-03-18 12:55:00,194.54,194.8,194.54,194.8,5623.0,178.1675,178.4057,178.1675,178.4057,5623.0
2021-03-18 13:00:00,194.83,194.97,194.75,194.97,4518.0,178.4331,178.5614,178.3599,178.5614,4518.0
2021-03-18 13:05:00,194.96,194.97,194.56,194.6,10424.0,178.5522,178.5614,178.1859,178.2225,10424.0
2021-03-18 13:10:00,194.56,194.57,194.4,194.5,7161.0,178.1859,178.195,178.0393,178.1309,7161.0
2021-03-18 13:15:00,194.51,194.57,194.48,194.55,2175.0,178.1401,178.195,178.1126,178.1767,2175.0
2021-03-18 13:20:00,194.55,194.67,194.37,194.37,2841.0,178.1767,178.2866,178.0119,178.0119,2841.0
2021-03-18 13:25:00,194.34,194.48,194.34,194.48,1904.0,177.9844,178.1126,177.9844,178.1126,1904.0
2021-03-18 13:30:00,194.43,194.67,194.33,194.62,1785.0,178.0668,178.2866,177.9752,178.2408,1785.0
2021-03-18 13:35:00,194.56,194.96,194.56,194.91,5500.0,178.1859,178.5522,178.1859,178.5064,5500.0
2021-03-18 13:40:00,194.94,195.16,194.91,194.94,6328.0,178.5339,178.7354,178.5064,178.5339,6328.0
2021-03-18 13:45:00,195.07,195.37,195.07,195.17,4081.0,178.6529,178.9277,178.6529,178.7445,4081.0
2021-03-18 13:50:00,195.17,195.48,195.17,195.4,3474.0,178.7445,179.0284,178.7445,178.9552,3474.0
2021-03-18 13:55:00,195.39,195.59,195.35,195.59,3196.0,178.946,179.1292,178.9094,179.1292,3196.0
2021-03-18 14:00:00,195.57,195.81,195.52,195.67,8062.0,179.1109,179.3307,179.0651,179.2024,8062.0
2021-03-18 14:05:00,195.67,195.83,195.58,195.73,5055.0,179.2024,179.349,179.12,179.2574,5055.0
2021-03-18 14:10:00,195.7,195.76,195.44,195.76,8411.0,179.2299,179.2849,178.9918,179.2849,8411.0
2021-03-18 14:15:00,195.69,195.74,195.32,195.32,5746.0,179.2208,179.2666,178.8819,178.8819,5746.0
2021-03-18 14:20:00,195.26,195.28,195.1,195.22,2957.0,178.827,178.8453,178.6804,178.7903,2957.0
2021-03-18 14:25:00,195.15,195.2,194.97,195.05,5049.0,178.7262,178.772,178.5614,178.6346,5049.0
2021-03-18 14:30:00,195.11,195.2,194.94,194.96,6156.0,178.6896,178.772,178.5339,178.5522,6156.0
2021-03-18 14:35:00,194.89,194.96,194.53,194.92,5870.0,178.4881,178.5522,178.1584,178.5156,5870.0
2021-03-18 14:40:00,194.97,195.06,194.71,194.98,9249.0,178.5614,178.6438,178.3232,178.5705,9249.0
2021-03-18 14:45:00,195.01,195.6,195.0,195.57,4740.0,178.598,179.1383,178.5888,179.1109,4740.0
2021-03-18 14:50:00,195.67,195.7,195.46,195.52,5537.0,179.2024,179.2299,179.0101,179.0651,5537.0
2021-03-18 14:55:00,195.59,195.86,195.46,195.78,7723.0,179.1292,179.3765,179.0101,179.3032,7723.0
2021-03-18 15:00:00,195.78,195.79,195.57,195.77,5536.0,179.3032,179.3123,179.1109,179.294,5536.0
2021-03-18 15:05:00,195.73,195.74,195.44,195.53,7566.0,179.2574,179.2666,178.9918,179.0742,7566.0
2021-03-18 15:10:00,195.64,196.03,195.6,196.03,11556.0,179.175,179.5321,179.1383,179.5321,11556.0
2021-03-18 15:15:00,195.98,196.17,195.9,196.11,13205.0,179.4864,179.6604,179.4131,179.6054,13205.0
2021-03-18 15:20:00,196.01,196.01,195.7,195.7,12038.0,179.5138,179.5138,179.2299,179.2299,12038.0
2021-03-18 15:25:00,195.69,196.24,195.68,196.08,24951.0,179.2208,179.7245,179.2116,179.5779,24951.0
2021-03-18 15:30:00,196.08,196.15,195.57,195.57,17163.0,179.5779,179.6421,179.1109,179.1109,17163.0
2021-03-18 15:35:00,195.61,195.94,195.54,195.88,17819.0,179.1475,179.4497,179.0834,179.3948,17819.0
2021-03-18 15:40:00,195.84,196.0,195.71,195.95,15398.0,179.3581,179.5047,179.2391,179.4589,15398.0
2021-03-18 15:45:00,196.01,196.04,195.64,195.79,19466.0,179.5138,179.5413,179.175,179.3123,19466.0
2021-03-18 15:50:00,195.75,196.06,195.63,195.84,33388.0,179.2757,179.5596,179.1658,179.3581,33388.0
2021-03-18 15:55:00,195.83,196.5,195.82,196.47,66399.0,179.349,179.9626,179.3398,179.9351,66399.0
2021-03-19 09:30:00,196.87,196.88,196.15,196.63,161163.0,180.3015,180.3106,179.6421,180.0817,161163.0
2021-03-19 09:35:00,196.49,196.61,195.55,195.56,12441.0,179.9534,180.0633,179.0925,179.1017,12441.0
2021-03-19 09:40:00,195.68,195.68,194.56,194.66,6163.0,179.2116,179.2116,178.1859,178.2774,6163.0
2021-03-19 09:45:00,194.55,194.56,192.89,193.2,5754.0,178.1767,178.1859,176.6564,176.9403,5754.0
2021-03-19 09:50:00,192.99,193.39,192.88,193.15,12067.0,176.748,177.1143,176.6473,176.8945,12067.0
2021-03-19 09:55:00,193.28,193.95,193.22,193.83,17523.0,177.0136,177.6272,176.9586,177.5173,17523.0
2021-03-19 10:00:00,194.06,194.17,193.65,193.97,8096.0,177.7279,177.8287,177.3525,177.6455,8096.0
2021-03-19 10:05:00,193.95,194.02,193.27,193.53,6085.0,177.6272,177.6913,177.0044,177.2425,6085.0
2021-03-19 10:10:00,193.48,193.62,192.97,193.09,6275.0,177.1968,177.325,176.7297,176.8396,6275.0
2021-03-19 10:15:00,193.06,193.48,192.97,193.34,5302.0,176.8121,177.1968,176.7297,177.0685,5302.0
2021-03-19 10:20:00,193.31,193.31,192.41,192.48,7112.0,177.0411,177.0411,176.2168,176.2809,7112.0
2021-03-19 10:25:00,192.42,192.59,191.78,192.59,10696.0,176.226,176.3817,175.6398,176.3817,10696.0
2021-03-19 10:30:00,192.7,192.75,192.26,192.41,5283.0,176.4824,176.5282,176.0794,176.2168,5283.0
2021-03-19 10:35:00,192.33,192.33,191.97,192.22,12734.0,176.1435,176.1435,175.8138,176.0428,12734.0
2021-03-19 10:40:00,192.18,192.62,192.04,192.49,5720.0,176.0062,176.4091,175.8779,176.2901,5720.0
2021-03-19 10:45:00,192.54,193.13,192.48,193.13,5519.0,176.3359,176.8762,176.2809,176.8762,5519.0
2021-03-19 10:50:00,193.19,193.81,193.19,193.55,11431.0,176.9312,177.499,176.9312,177.2609,11431.0
2021-03-19 10:55:00,193.51,193.66,193.32,193.46,4685.0,177.2242,177.3616,177.0502,177.1784,4685.0
2021-03-19 11:00:00,193.45,193.77,193.32,193.75,8170.0,177.1693,177.4624,177.0502,177.444,8170.0
2021-03-19 11:05:00,193.68,193.79,193.45,193.45,8695.0,177.3799,177.4807,177.1693,177.1693,8695.0
2021-03-19 11:10:00,193.52,193.91,193.33,193.91,10113.0,177.2334,177.5906,177.0594,177.5906,10113.0
2021-03-19 11:15:00,193.95,193.96,193.73,193.96,7398.0,177.6272,177.6364,177.4257,177.6364,7398.0
2021-03-19 11:20:00,193.93,194.22,193.81,193.99,8652.0,177.6089,177.8745,177.499,177.6638,8652.0
2021-03-19 11:25:00,194.01,194.13,193.87,194.07,7144.0,177.6822,177.7921,177.5539,177.7371,7144.0
2021-03-19 11:30:00,194.04,194.5,193.94,194.47,8126.0,177.7096,178.1309,177.618,178.1034,8126.0
2021-03-19 11:35:00,194.38,194.53,194.33,194.53,3729.0,178.021,178.1584,177.9752,178.1584,3729.0
2021-03-19 11:40:00,194.48,194.56,194.3,194.46,7329.0,178.1126,178.1859,177.9477,178.0943,7329.0
2021-03-19 11:45:00,194.4,194.63,194.39,194.59,2715.0,178.0393,178.25,178.0302,178.2133,2715.0
2021-03-19 11:50:00,194.53,194.71,194.38,194.71,5478.0,178.1584,178.3232,178.021,178.3232,5478.0
2021-03-19 11:55:00,194.73,195.17,194.69,194.99,9924.0,178.3416,178.7445,178.3049,178.5797,9924.0
2021-03-19 12:00:00,195.09,195.27,194.85,194.93,13413.0,178.6713,178.8361,178.4515,178.5247,13413.0
2021-03-19 12:05:00,194.96,195.0,194.66,194.72,8932.0,178.5522,178.5888,178.2774,178.3324,8932.0
2021-03-19 12:10:00,194.73,194.85,194.68,194.85,4081.0,178.3416,178.4515,178.2958,178.4515,4081.0
2021-03-19 12:15:00,194.99,195.06,194.89,195.04,3837.0,178.5797,178.6438,178.4881,178.6255,3837.0
2021-03-19 12:20:00,195.0,195.17,194.8,194.81,8347.0,178.5888,178.7445,178.4057,178.4148,8347.0
2021-03-19 12:25:00,194.8,195.01,194.71,194.84,5007.0,178.4057,178.598,178.3232,178.4423,5007.0
2021-03-19 12:30:00,194.78,194.95,194.58,194.65,4017.0,178.3873,178.543,178.2042,178.2683,4017.0
2021-03-19 12:35:00,194.64,194.86,194.58,194.75,4396.0,178.2591,178.4606,178.2042,178.3599,4396.0
2021-03-19 12:40:00,194.75,195.08,194.75,194.93,4791.0,178.3599,178.6621,178.3599,178.5247,4791.0
2021-03-19 12:45:00,195.02,195.23,195.02,195.05,4733.0,178.6072,178.7995,178.6072,178.6346,4733.0
2021-03-19 12:50:00,195.07,195.44,195.06,195.37,12790.0,178.6529,178.9918,178.6438,178.9277,12790.0
2021-03-19 12:55:00,195.36,195.54,195.3,195.5,6345.0,178.9185,179.0834,178.8636,179.0468,6345.0
2021-03-19 13:00:00,195.56,195.69,195.3,195.69,13595.0,179.1017,179.2208,178.8636,179.2208,13595.0
2021-03-19 13:05:00,195.7,195.7,195.29,195.43,7147.0,179.2299,179.2299,178.8544,178.9826,7147.0
2021-03-19 13:10:00,195.47,195.5,195.29,195.33,5766.0,179.0193,179.0468,178.8544,178.8911,5766.0
2021-03-19 13:15:00,195.37,195.64,195.36,195.6,7880.0,178.9277,179.175,178.9185,179.1383,7880.0
2021-03-19 13:20:00,195.53,195.54,195.39,195.53,4135.0,179.0742,179.0834,178.946,179.0742,4135.0
2021-03-19 13:25:00,195.5,195.62,195.45,195.59,3272.0,179.0468,179.1567,179.001,179.1292,3272.0
2021-03-19 13:30:00,195.56,195.93,195.53,195.88,9830.0,179.1017,179.4406,179.0742,179.3948,9830.0
2021-03-19 13:35:00,195.9,196.32,195.82,196.02,14781.0,179.4131,179.7977,179.3398,179.523,14781.0
2021-03-19 13:40:00,196.01,196.05,195.6,195.94,8488.0,179.5138,179.5505,179.1383,179.4497,8488.0
2021-03-19 13:45:00,195.97,195.98,195.76,195.88,3603.0,179.4772,179.4864,179.2849,179.3948,3603.0
2021-03-19 13:50:00,195.85,196.21,195.85,196.11,6709.0,179.3673,179.697,179.3673,179.6054,6709.0
2021-03-19 13:55:00,196.07,196.21,195.99,196.0,7419.0,179.5688,179.697,179.4955,179.5047,7419.0
2021-03-19 14:00:00,196.05,196.14,195.63,195.7,10319.0,179.5505,179.6329,179.1658,179.2299,10319.0
2021-03-19 14:05:00,195.78,195.86,195.69,195.7,10719.0,179.3032,179.3765,179.2208,179.2299,10719.0
2021-03-19 14:10:00,195.65,195.65,195.39,195.53,14757.0,179.1841,179.1841,178.946,179.0742,14757.0
2021-03-19 14:15:00,195.43,195.59,195.39,195.56,10929.0,178.9826,179.1292,178.946,179.1017,10929.0
2021-03-19 14:20:00,195.51,195.57,195.41,195.42,8457.0,179.0559,179.1109,178.9643,178.9735,8457.0
2021-03-19 14:25:00,195.45,195.59,195.36,195.36,5236.0,179.001,179.1292,178.9185,178.9185,5236.0
2021-03-19 14:30:00,195.33,195.46,195.27,195.4,13787.0,178.8911,179.0101,178.8361,178.9552,13787.0
2021-03-19 14:35:00,195.45,195.72,195.44,195.56,8785.0,179.001,179.2482,178.9918,179.1017,8785.0
2021-03-19 14:40:00,195.52,196.27,195.52,196.25,17544.0,179.0651,179.752,179.0651,179.7336,17544.0
2021-03-19 14:45:00,196.18,196.3,195.92,196.3,11101.0,179.6695,179.7794,179.4314,179.7794,11101.0
2021-03-19 14:50:00,196.24,196.24,196.0,196.02,7041.0,179.7245,179.7245,179.5047,179.523,7041.0
2021-03-19 14:55:00,196.03,196.56,196.02,196.48,9740.0,179.5321,180.0175,179.523,179.9443,9740.0
2021-03-19 15:00:00,196.49,196.6,196.28,196.3,8227.0,179.9534,180.0542,179.7611,179.7794,8227.0
2021-03-19 15:05:00,196.3,196.65,196.24,196.65,4607.0,179.7794,180.1,179.7245,180.1,4607.0
2021-03-19 15:10:00,196.65,196.93,196.65,196.93,6823.0,180.1,180.3564,180.1,180.3564,6823.0
2021-03-19 15:15:00,196.84,197.17,196.78,197.0,18299.0,180.274,180.5762,180.219,180.4205,18299.0
2021-03-19 15:20:00,197.08,197.26,196.98,197.11,11280.0,180.4938,180.6586,180.4022,180.5213,11280.0
2021-03-19 15:25:00,197.08,197.3,197.05,197.16,17220.0,180.4938,180.6953,180.4663,180.567,17220.0
2021-03-19 15:30:00,197.17,197.4,196.8,197.3,31120.0,180.5762,180.7869,180.2373,180.6953,31120.0
2021-03-19 15:35:00,197.27,197.6,197.24,197.4,28587.0,180.6678,180.97,180.6403,180.7869,28587.0
2021-03-19 15:40:00,197.43,198.08,197.4,197.83,35315.0,180.8143,181.4096,180.7869,181.1807,35315.0
2021-03-19 15:45:00,197.87,197.97,197.15,197.26,30483.0,181.2173,181.3089,180.5579,180.6586,30483.0
2021-03-19 15:50:00,197.23,197.9,196.9,196.93,55663.0,180.6312,181.2448,180.3289,180.3564,55663.0
2021-03-19 15:55:00,196.93,197.91,196.93,197.36,195806.0,180.3564,181.2539,180.3564,180.7502,195806.0
2021-03-22 09:30:00,195.4,196.27,194.69,195.0,32047.0,178.9552,179.752,178.3049,178.5888,32047.0
2021-03-22 09:35:00,195.31,195.45,194.89,195.13,5130.0,178.8727,179.001,178.4881,178.7079,5130.0
2021-03-22 09:40:00,195.28,196.39,195.05,196.39,6952.0,178.8453,179.8619,178.6346,179.8619,6952.0
2021-03-22 09:45:00,196.24,196.42,195.35,195.73,13585.0,179.7245,179.8893,178.9094,179.2574,13585.0
2021-03-22 09:50:00,195.71,196.25,195.58,196.18,7371.0,179.2391,179.7336,179.12,179.6695,7371.0
2021-03-22 09:55:00,196.24,197.63,196.23,197.14,11742.0,179.7245,180.9975,179.7153,180.5487,11742.0
2021-03-22 10:00:00,197.25,197.82,197.03,197.58,10669.0,180.6495,181.1715,180.448,180.9517,10669.0
2021-03-22 10:05:00,197.59,197.79,197.18,197.5,10587.0,180.9609,181.144,180.5854,180.8784,10587.0
2021-03-22 10:10:00,197.54,198.06,197.32,197.86,15472.0,180.9151,181.3913,180.7136,181.2081,15472.0
2021-03-22 10:15:00,197.84,198.13,196.77,196.77,9709.0,181.1898,181.4554,180.2099,180.2099,9709.0
2021-03-22 10:20:00,196.84,197.47,196.49,197.36,17628.0,180.274,180.851,179.9534,180.7502,17628.0
2021-03-22 10:25:00,197.33,197.67,197.21,197.33,11541.0,180.7227,181.0341,180.6128,180.7227,11541.0
2021-03-22 10:30:00,197.47,197.7,197.1,197.1,9419.0,180.851,181.0616,180.5121,180.5121,9419.0
2021-03-22 10:35:00,197.04,197.34,196.81,196.9,11351.0,180.4571,180.7319,180.2465,180.3289,11351.0
2021-03-22 10:40:00,196.88,197.64,196.77,197.6,16896.0,180.3106,181.0067,180.2099,180.97,16896.0
2021-03-22 10:45:00,197.61,197.92,197.53,197.61,6422.0,180.9792,181.2631,180.9059,180.9792,6422.0
2021-03-22 10:50:00,197.81,197.89,197.37,197.73,9829.0,181.1623,181.2356,180.7594,181.0891,9829.0
2021-03-22 10:55:00,197.73,197.84,197.18,197.19,11505.0,181.0891,181.1898,180.5854,180.5945,11505.0
2021-03-22 11:00:00,197.11,197.9,196.94,197.43,15568.0,180.5213,181.2448,180.3656,180.8143,15568.0
2021-03-22 11:05:00,197.42,197.42,196.61,196.61,8857.0,180.8052,180.8052,180.0633,180.0633,8857.0
2021-03-22 11:10:00,196.77,196.77,196.0,196.57,9839.0,180.2099,180.2099,179.5047,180.0267,9839.0
2021-03-22 11:15:00,196.64,196.68,196.32,196.48,6622.0,180.0908,180.1274,179.7977,179.9443,6622.0
2021-03-22 11:20:00,196.43,196.81,196.43,196.58,13722.0,179.8985,180.2465,179.8985,180.0359,13722.0
2021-03-22 11:25:00,196.53,196.67,196.38,196.44,20620.0,179.9901,180.1183,179.8527,179.9076,20620.0
2021-03-22 11:30:00,196.47,196.72,196.35,196.67,7188.0,179.9351,180.1641,179.8252,180.1183,7188.0
2021-03-22 11:35:00,196.64,196.75,196.41,196.75,7830.0,180.0908,180.1916,179.8802,180.1916,7830.0
2021-03-22 11:40:00,196.69,197.25,196.42,197.24,12142.0,180.1366,180.6495,179.8893,180.6403,12142.0
2021-03-22 11:45:00,197.23,197.24,196.64,196.75,8290.0,180.6312,180.6403,180.0908,180.1916,8290.0
2021-03-22 11:50:00,196.62,196.94,196.48,196.91,7859.0,180.0725,180.3656,179.9443,180.3381,7859.0
2021-03-22 11:55:00,196.96,197.07,196.83,196.99,5009.0,180.3839,180.4846,180.2648,180.4114,5009.0
2021-03-22 12:00:00,196.99,196.99,196.63,196.75,7070.0,180.4114,180.4114,180.0817,180.1916,7070.0
2021-03-22 12:05:00,196.69,196.69,196.25,196.32,6441.0,180.1366,180.1366,179.7336,179.7977,6441.0
2021-03-22 12:10:00,196.29,196.93,196.29,196.75,14664.0,179.7703,180.3564,179.7703,180.1916,14664.0
2021-03-22 12:15:00,196.74,196.74,196.49,196.74,8266.0,180.1824,180.1824,179.9534,180.1824,8266.0
2021-03-22 12:20:00,196.74,196.81,196.51,196.71,19544.0,180.1824,180.2465,179.9718,180.1549,19544.0
2021-03-22 12:25:00,196.76,197.16,196.74,197.12,6831.0,180.2007,180.567,180.1824,180.5304,6831.0
2021-03-22 12:30:00,197.08,197.39,197.0,197.37,13818.0,180.4938,180.7777,180.4205,180.7594,13818.0
2021-03-22 12:35:00,197.4,197.7,197.4,197.7,7334.0,180.7869,181.0616,180.7869,181.0616,7334.0
2021-03-22 12:40:00,197.61,197.7,197.24,197.5,14564.0,180.9792,181.0616,180.6403,180.8784,14564.0
2021-03-22 12:45:00,197.54,197.61,197.38,197.44,6301.0,180.9151,180.9792,180.7685,180.8235,6301.0
2021-03-22 12:50:00,197.34,197.57,197.26,197.42,6801.0,180.7319,180.9425,180.6586,180.8052,6801.0
2021-03-22 12:55:00,197.38,197.51,197.25,197.25,8087.0,180.7685,180.8876,180.6495,180.6495,8087.0
2021-03-22 13:00:00,197.24,197.5,197.24,197.42,6970.0,180.6403,180.8784,180.6403,180.8052,6970.0
2021-03-22 13:05:00,197.37,197.69,197.37,197.54,6651.0,180.7594,181.0524,180.7594,180.9151,6651.0
2021-03-22 13:10:00,197.62,198.2,197.46,198.17,15705.0,180.9883,181.5195,180.8418,181.492,15705.0
2021-03-22 13:15:00,198.14,198.26,197.99,198.15,15361.0,181.4646,181.5745,181.3272,181.4737,15361.0
2021-03-22 13:20:00,198.15,198.4,198.04,198.29,7208.0,181.4737,181.7027,181.373,181.6019,7208.0
2021-03-22 13:25:00,198.3,198.75,198.26,198.5,35319.0,181.6111,182.0232,181.5745,181.7943,35319.0
2021-03-22 13:30:00,198.64,198.93,198.62,198.88,17426.0,181.9225,182.1881,181.9042,182.1423,17426.0
2021-03-22 13:35:00,198.82,199.18,198.75,198.87,24679.0,182.0873,182.417,182.0232,182.1331,24679.0
2021-03-22 13:40:00,198.93,199.41,198.92,199.05,42549.0,182.1881,182.6277,182.1789,182.298,42549.0
2021-03-22 13:45:00,198.96,199.0,198.62,198.84,19281.0,182.2156,182.2522,181.9042,182.1057,19281.0
2021-03-22 13:50:00,198.84,198.97,198.16,198.31,19572.0,182.1057,182.2247,181.4829,181.6203,19572.0
2021-03-22 13:55:00,198.34,198.34,197.83,197.83,8275.0,181.6477,181.6477,181.1807,181.1807,8275.0
2021-03-22 14:00:00,197.85,198.22,197.8,198.15,12217.0,181.199,181.5378,181.1532,181.4737,12217.0
2021-03-22 14:05:00,198.14,198.2,197.78,197.91,13147.0,181.4646,181.5195,181.1349,181.2539,13147.0
2021-03-22 14:10:00,197.97,198.09,197.83,198.0,12869.0,181.3089,181.4188,181.1807,181.3364,12869.0
2021-03-22 14:15:00,198.05,198.5,198.0,198.39,8931.0,181.3821,181.7943,181.3364,181.6935,8931.0
2021-03-22 14:20:00,198.45,198.63,198.24,198.35,10415.0,181.7485,181.9133,181.5562,181.6569,10415.0
2021-03-22 14:25:00,198.41,198.76,198.29,198.75,8792.0,181.7118,182.0324,181.6019,182.0232,8792.0
2021-03-22 14:30:00,198.77,198.89,198.55,198.55,5902.0,182.0416,182.1515,181.8401,181.8401,5902.0
2021-03-22 14:35:00,198.59,198.94,198.51,198.81,11381.0,181.8767,182.1972,181.8034,182.0782,11381.0
2021-03-22 14:40:00,198.86,199.6,198.77,199.48,26536.0,182.124,182.8017,182.0416,182.6918,26536.0
2021-03-22 14:45:00,199.42,199.64,199.38,199.46,20214.0,182.6368,182.8383,182.6002,182.6735,20214.0
2021-03-22 14:50:00,199.51,199.83,199.5,199.79,17415.0,182.7193,183.0123,182.7101,182.9757,17415.0
2021-03-22 14:55:00,199.77,199.81,199.38,199.49,24926.0,182.9574,182.994,182.6002,182.701,24926.0
2021-03-22 15:00:00,199.54,199.87,199.23,199.44,15147.0,182.7467,183.049,182.4628,182.6552,15147.0
2021-03-22 15:05:00,199.43,199.69,199.39,199.54,12564.0,182.646,182.8841,182.6094,182.7467,12564.0
2021-03-22 15:10:00,199.54,199.8,199.41,199.57,12390.0,182.7467,182.9849,182.6277,182.7742,12390.0
2021-03-22 15:15:00,199.58,199.71,199.34,199.34,9277.0,182.7834,182.9024,182.5636,182.5636,9277.0
2021-03-22 15:20:00,199.4,199.59,199.4,199.52,14628.0,182.6185,182.7925,182.6185,182.7284,14628.0
2021-03-22 15:25:00,199.52,199.52,199.3,199.36,11365.0,182.7284,182.7284,182.5269,182.5819,11365.0
2021-03-22 15:30:00,199.36,199.37,198.94,199.05,19725.0,182.5819,182.5911,182.1972,182.298,19725.0
2021-03-22 15:35:00,198.95,199.0,198.56,198.66,17227.0,182.2064,182.2522,181.8492,181.9408,17227.0
2021-03-22 15:40:00,198.66,198.72,198.14,198.23,15985.0,181.9408,181.9958,181.4646,181.547,15985.0
2021-03-22 15:45:00,198.25,198.4,198.21,198.21,20312.0,181.5653,181.7027,181.5287,181.5287,20312.0
2021-03-22 15:50:00,197.99,198.25,197.95,198.05,32195.0,181.3272,181.5653,181.2906,181.3821,32195.0
2021-03-22 15:55:00,198.07,198.24,197.96,197.97,83438.0,181.4005,181.5562,181.2997,181.3089,83438.0
2021-03-23 09:30:00,197.18,197.43,196.61,196.9,13757.0,180.5854,180.8143,180.0633,180.3289,13757.0
2021-03-23 09:35:00,197.33,198.02,197.3,197.99,4596.0,180.7227,181.3547,180.6953,181.3272,4596.0
2021-03-23 09:40:00,197.59,198.26,197.55,198.22,4425.0,180.9609,181.5745,180.9242,181.5378,4425.0
2021-03-23 09:45:00,198.02,198.12,197.62,197.62,4048.0,181.3547,181.4463,180.9883,180.9883,4048.0
2021-03-23 09:50:00,197.47,198.14,197.47,198.06,4819.0,180.851,181.4646,180.851,181.3913,4819.0
2021-03-23 09:55:00,198.14,198.75,198.13,198.67,5773.0,181.4646,182.0232,181.4554,181.95,5773.0
2021-03-23 10:00:00,198.53,198.95,198.34,198.34,9694.0,181.8218,182.2064,181.6477,181.6477,9694.0
2021-03-23 10:05:00,198.44,198.49,197.97,198.03,5382.0,181.7393,181.7851,181.3089,181.3638,5382.0
2021-03-23 10:10:00,197.89,198.3,197.84,198.3,5291.0,181.2356,181.6111,181.1898,181.6111,5291.0
2021-03-23 10:15:00,198.35,198.75,198.23,198.58,8199.0,181.6569,182.0232,181.547,181.8675,8199.0
2021-03-23 10:20:00,198.56,198.74,198.45,198.6,5990.0,181.8492,182.0141,181.7485,181.8859,5990.0
2021-03-23 10:25:00,198.44,198.44,198.09,198.09,9099.0,181.7393,181.7393,181.4188,181.4188,9099.0
2021-03-23 10:30:00,198.29,198.38,198.07,198.07,7598.0,181.6019,181.6844,181.4005,181.4005,7598.0
2021-03-23 10:35:00,197.97,197.97,197.44,197.57,10924.0,181.3089,181.3089,180.8235,180.9425,10924.0
2021-03-23 10:40:00,197.44,197.51,197.08,197.08,7946.0,180.8235,180.8876,180.4938,180.4938,7946.0
2021-03-23 10:45:00,197.16,197.16,196.89,197.01,5402.0,180.567,180.567,180.3198,180.4297,5402.0
2021-03-23 10:50:00,197.0,197.05,196.84,197.0,5497.0,180.4205,180.4663,180.274,180.4205,5497.0
2021-03-23 10:55:00,196.94,196.94,196.45,196.49,4180.0,180.3656,180.3656,179.9168,179.9534,4180.0
2021-03-23 11:00:00,196.5,196.9,196.43,196.81,7563.0,179.9626,180.3289,179.8985,180.2465,7563.0
2021-03-23 11:05:00,196.78,196.78,196.27,196.33,1969.0,180.219,180.219,179.752,179.8069,1969.0
2021-03-23 11:10:00,196.26,196.91,196.19,196.8,21486.0,179.7428,180.3381,179.6787,180.2373,21486.0
2021-03-23 11:15:00,196.69,196.79,196.49,196.5,3613.0,180.1366,180.2282,179.9534,179.9626,3613.0
2021-03-23 11:20:00,196.47,196.9,196.44,196.82,3265.0,179.9351,180.3289,179.9076,180.2557,3265.0
2021-03-23 11:25:00,196.94,197.15,196.91,197.07,17551.0,180.3656,180.5579,180.3381,180.4846,17551.0
2021-03-23 11:30:00,197.05,197.05,196.69,197.04,4006.0,180.4663,180.4663,180.1366,180.4571,4006.0
2021-03-23 11:35:00,197.11,197.13,196.9,196.98,3730.0,180.5213,180.5396,180.3289,180.4022,3730.0
2021-03-23 11:40:00,197.0,197.09,196.95,197.08,4087.0,180.4205,180.5029,180.3747,180.4938,4087.0
2021-03-23 11:45:00,197.13,197.58,197.13,197.58,4521.0,180.5396,180.9517,180.5396,180.9517,4521.0
2021-03-23 11:50:00,197.65,197.65,197.4,197.55,3159.0,181.0158,181.0158,180.7869,180.9242,3159.0
2021-03-23 11:55:00,197.58,197.91,197.58,197.83,6064.0,180.9517,181.2539,180.9517,181.1807,6064.0
2021-03-23 12:00:00,197.88,197.92,197.7,197.83,3215.0,181.2265,181.2631,181.0616,181.1807,3215.0
2021-03-23 12:05:00,197.77,197.79,197.18,197.27,3428.0,181.1257,181.144,180.5854,180.6678,3428.0
2021-03-23 12:10:00,197.25,197.44,197.22,197.35,2552.0,180.6495,180.8235,180.622,180.7411,2552.0
2021-03-23 12:15:00,197.32,197.44,197.24,197.26,1979.0,180.7136,180.8235,180.6403,180.6586,1979.0
2021-03-23 12:20:00,197.24,197.41,197.18,197.41,3160.0,180.6403,180.796,180.5854,180.796,3160.0
2021-03-23 12:25:00,197.44,197.55,197.23,197.47,6592.0,180.8235,180.9242,180.6312,180.851,6592.0
2021-03-23 12:30:00,197.47,197.53,197.32,197.45,4263.0,180.851,180.9059,180.7136,180.8326,4263.0
2021-03-23 12:35:00,197.46,197.76,197.44,197.76,3869.0,180.8418,181.1166,180.8235,181.1166,3869.0
2021-03-23 12:40:00,197.69,197.69,197.58,197.59,1704.0,181.0524,181.0524,180.9517,180.9609,1704.0
2021-03-23 12:45:00,197.59,197.6,197.37,197.4,3522.0,180.9609,180.97,180.7594,180.7869,3522.0
2021-03-23 12:50:00,197.39,197.52,197.38,197.52,1348.0,180.7777,180.8968,180.7685,180.8968,1348.0
2021-03-23 12:55:00,197.51,197.63,197.41,197.42,3640.0,180.8876,180.9975,180.796,180.8052,3640.0
2021-03-23 13:00:00,197.25,197.4,197.24,197.4,1769.0,180.6495,180.7869,180.6403,180.7869,1769.0
2021-03-23 13:05:00,197.36,197.36,197.03,197.03,2251.0,180.7502,180.7502,180.448,180.448,2251.0
2021-03-23 13:10:00,196.98,197.02,196.81,197.02,3104.0,180.4022,180.4388,180.2465,180.4388,3104.0
2021-03-23 13:15:00,197.17,197.41,197.17,197.41,3625.0,180.5762,180.796,180.5762,180.796,3625.0
2021-03-23 13:20:00,197.42,197.46,197.36,197.36,951.0,180.8052,180.8418,180.7502,180.7502,951.0
2021-03-23 13:25:00,197.28,197.28,197.11,197.27,2418.0,180.6769,180.6769,180.5213,180.6678,2418.0
2021-03-23 13:30:00,197.37,197.37,197.25,197.32,3226.0,180.7594,180.7594,180.6495,180.7136,3226.0
2021-03-23 13:35:00,197.29,197.75,197.27,197.61,7416.0,180.6861,181.1074,180.6678,180.9792,7416.0
2021-03-23 13:40:00,197.42,197.44,197.05,197.15,2594.0,180.8052,180.8235,180.4663,180.5579,2594.0
2021-03-23 13:45:00,197.13,197.14,196.68,196.73,2695.0,180.5396,180.5487,180.1274,180.1732,2695.0
2021-03-23 13:50:00,196.76,196.95,196.68,196.95,4155.0,180.2007,180.3747,180.1274,180.3747,4155.0
2021-03-23 13:55:00,196.97,197.14,196.89,197.01,4216.0,180.393,180.5487,180.3198,180.4297,4216.0
2021-03-23 14:00:00,196.95,197.04,196.88,196.92,6244.0,180.3747,180.4571,180.3106,180.3472,6244.0
2021-03-23 14:05:00,196.94,197.19,196.73,197.19,8042.0,180.3656,180.5945,180.1732,180.5945,8042.0
2021-03-23 14:10:00,197.13,197.33,197.11,197.18,3019.0,180.5396,180.7227,180.5213,180.5854,3019.0
2021-03-23 14:15:00,197.28,197.29,197.04,197.1,3649.0,180.6769,180.6861,180.4571,180.5121,3649.0
2021-03-23 14:20:00,197.06,197.22,197.04,197.14,4389.0,180.4755,180.622,180.4571,180.5487,4389.0
2021-03-23 14:25:00,197.12,197.18,196.96,197.01,4103.0,180.5304,180.5854,180.3839,180.4297,4103.0
2021-03-23 14:30:00,196.99,197.11,196.76,196.94,6691.0,180.4114,180.5213,180.2007,180.3656,6691.0
2021-03-23 14:35:00,196.84,197.34,196.82,197.18,13125.0,180.274,180.7319,180.2557,180.5854,13125.0
2021-03-23 14:40:00,197.21,197.31,196.84,196.95,3792.0,180.6128,180.7044,180.274,180.3747,3792.0
2021-03-23 14:45:00,196.86,197.1,196.86,197.1,4662.0,180.2923,180.5121,180.2923,180.5121,4662.0
2021-03-23 14:50:00,197.11,197.36,197.06,197.06,6961.0,180.5213,180.7502,180.4755,180.4755,6961.0
2021-03-23 14:55:00,197.06,197.18,196.87,196.97,9262.0,180.4755,180.5854,180.3015,180.393,9262.0
2021-03-23 15:00:00,196.91,197.23,196.87,197.23,15302.0,180.3381,180.6312,180.3015,180.6312,15302.0
2021-03-23 15:05:00,197.23,197.28,197.1,197.1,3347.0,180.6312,180.6769,180.5121,180.5121,3347.0
2021-03-23 15:10:00,197.12,197.12,196.74,196.9,11650.0,180.5304,180.5304,180.1824,180.3289,11650.0
2021-03-23 15:15:00,196.91,197.13,196.88,197.12,6593.0,180.3381,180.5396,180.3106,180.5304,6593.0
2021-03-23 15:20:00,197.11,197.11,196.65,196.66,7743.0,180.5213,180.5213,180.1,180.1091,7743.0
2021-03-23 15:25:00,196.66,196.85,196.46,196.5,11658.0,180.1091,180.2831,179.926,179.9626,11658.0
2021-03-23 15:30:00,196.39,196.58,196.17,196.17,5754.0,179.8619,180.0359,179.6604,179.6604,5754.0
2021-03-23 15:35:00,196.14,196.15,195.58,195.72,14362.0,179.6329,179.6421,179.12,179.2482,14362.0
2021-03-23 15:40:00,195.77,196.01,195.64,195.92,19270.0,179.294,179.5138,179.175,179.4314,19270.0
2021-03-23 15:45:00,195.97,196.24,195.82,195.98,13366.0,179.4772,179.7245,179.3398,179.4864,13366.0
2021-03-23 15:50:00,195.91,196.18,195.65,196.03,20351.0,179.4222,179.6695,179.1841,179.5321,20351.0
2021-03-23 15:55:00,196.06,196.37,195.98,196.05,31999.0,179.5596,179.8435,179.4864,179.5505,31999.0
2021-03-24 09:30:00,197.0,197.28,196.23,196.83,19136.0,180.4205,180.6769,179.7153,180.2648,19136.0
2021-03-24 09:35:00,197.01,198.21,196.9,198.21,2074.0,180.4297,181.5287,180.3289,181.5287,2074.0
2021-03-24 09:40:00,198.21,198.65,197.79,198.07,5991.0,181.5287,181.9317,181.144,181.4005,5991.0
2021-03-24 09:45:00,198.25,199.22,197.91,198.87,11710.0,181.5653,182.4537,181.2539,182.1331,11710.0
2021-03-24 09:50:00,199.05,199.37,198.96,199.05,4110.0,182.298,182.5911,182.2156,182.298,4110.0
2021-03-24 09:55:00,199.05,199.35,199.05,199.17,2285.0,182.298,182.5727,182.298,182.4079,2285.0
2021-03-24 10:00:00,199.39,199.42,198.92,198.96,3984.0,182.6094,182.6368,182.1789,182.2156,3984.0
2021-03-24 10:05:00,198.96,198.96,198.62,198.69,3947.0,182.2156,182.2156,181.9042,181.9683,3947.0
2021-03-24 10:10:00,198.69,199.22,198.62,199.0,6060.0,181.9683,182.4537,181.9042,182.2522,6060.0
2021-03-24 10:15:00,199.11,199.15,198.65,198.8,5080.0,182.3529,182.3896,181.9317,182.069,5080.0
2021-03-24 10:20:00,198.83,199.11,198.65,198.65,6126.0,182.0965,182.3529,181.9317,181.9317,6126.0
2021-03-24 10:25:00,198.83,198.83,198.57,198.64,3650.0,182.0965,182.0965,181.8584,181.9225,3650.0
2021-03-24 10:30:00,198.75,198.77,198.21,198.21,11715.0,182.0232,182.0416,181.5287,181.5287,11715.0
2021-03-24 10:35:00,198.24,198.78,198.08,198.61,15938.0,181.5562,182.0507,181.4096,181.895,15938.0
2021-03-24 10:40:00,198.71,198.88,198.61,198.69,2731.0,181.9866,182.1423,181.895,181.9683,2731.0
2021-03-24 10:45:00,198.67,198.89,198.66,198.87,4487.0,181.95,182.1515,181.9408,182.1331,4487.0
2021-03-24 10:50:00,198.98,199.2,198.88,198.88,2440.0,182.2339,182.4354,182.1423,182.1423,2440.0
2021-03-24 10:55:00,198.89,198.89,198.65,198.75,5053.0,182.1515,182.1515,181.9317,182.0232,5053.0
2021-03-24 11:00:00,198.85,198.85,198.42,198.52,8614.0,182.1148,182.1148,181.721,181.8126,8614.0
2021-03-24 11:05:00,198.57,198.82,198.46,198.72,12460.0,181.8584,182.0873,181.7576,181.9958,12460.0
2021-03-24 11:10:00,198.75,199.21,198.74,198.99,4100.0,182.0232,182.4445,182.0141,182.243,4100.0
2021-03-24 11:15:00,198.96,199.15,198.84,198.93,7737.0,182.2156,182.3896,182.1057,182.1881,7737.0
2021-03-24 11:20:00,198.86,198.91,198.69,198.72,3831.0,182.124,182.1698,181.9683,181.9958,3831.0
2021-03-24 11:25:00,198.76,198.77,198.35,198.35,2914.0,182.0324,182.0416,181.6569,181.6569,2914.0
2021-03-24 11:30:00,198.32,198.49,198.2,198.31,4241.0,181.6294,181.7851,181.5195,181.6203,4241.0
2021-03-24 11:35:00,198.4,198.64,198.38,198.64,3508.0,181.7027,181.9225,181.6844,181.9225,3508.0
2021-03-24 11:40:00,198.55,198.64,198.43,198.43,4944.0,181.8401,181.9225,181.7302,181.7302,4944.0
2021-03-24 11:45:00,198.5,198.79,198.5,198.76,1001.0,181.7943,182.0599,181.7943,182.0324,1001.0
2021-03-24 11:50:00,198.78,199.14,198.78,199.03,13999.0,182.0507,182.3804,182.0507,182.2797,13999.0
2021-03-24 11:55:00,199.03,199.08,198.82,198.95,3577.0,182.2797,182.3255,182.0873,182.2064,3577.0
2021-03-24 12:00:00,198.98,199.02,198.78,198.89,9286.0,182.2339,182.2705,182.0507,182.1515,9286.0
2021-03-24 12:05:00,198.84,198.85,198.66,198.74,2083.0,182.1057,182.1148,181.9408,182.0141,2083.0
2021-03-24 12:10:00,198.83,199.01,198.83,198.84,4243.0,182.0965,182.2614,182.0965,182.1057,4243.0
2021-03-24 12:15:00,198.88,198.98,198.81,198.84,3515.0,182.1423,182.2339,182.0782,182.1057,3515.0
2021-03-24 12:20:00,198.89,198.97,198.78,198.88,5132.0,182.1515,182.2247,182.0507,182.1423,5132.0
2021-03-24 12:25:00,198.88,198.92,198.73,198.73,2145.0,182.1423,182.1789,182.0049,182.0049,2145.0
2021-03-24 12:30:00,198.73,198.96,198.73,198.92,2558.0,182.0049,182.2156,182.0049,182.1789,2558.0
2021-03-24 12:35:00,198.91,199.03,198.82,198.93,3462.0,182.1698,182.2797,182.0873,182.1881,3462.0
2021-03-24 12:40:00,198.95,199.0,198.89,198.89,8900.0,182.2064,182.2522,182.1515,182.1515,8900.0
2021-03-24 12:45:00,198.92,198.97,198.82,198.82,9275.0,182.1789,182.2247,182.0873,182.0873,9275.0
2021-03-24 12:50:00,198.79,198.8,198.51,198.63,5047.0,182.0599,182.069,181.8034,181.9133,5047.0
2021-03-24 12:55:00,198.62,198.68,198.48,198.66,31058.0,181.9042,181.9591,181.776,181.9408,31058.0
2021-03-24 13:00:00,198.66,198.67,198.54,198.6,6937.0,181.9408,181.95,181.8309,181.8859,6937.0
2021-03-24 13:05:00,198.67,198.67,198.44,198.54,5841.0,181.95,181.95,181.7393,181.8309,5841.0
2021-03-24 13:10:00,198.53,198.6,198.38,198.43,3942.0,181.8218,181.8859,181.6844,181.7302,3942.0
2021-03-24 13:15:00,198.42,198.42,197.94,197.96,3396.0,181.721,181.721,181.2814,181.2997,3396.0
2021-03-24 13:20:00,197.93,198.22,197.9,198.22,3990.0,181.2722,181.5378,181.2448,181.5378,3990.0
2021-03-24 13:25:00,198.32,198.32,198.06,198.15,3065.0,181.6294,181.6294,181.3913,181.4737,3065.0
2021-03-24 13:30:00,198.19,198.26,198.02,198.16,4321.0,181.5104,181.5745,181.3547,181.4829,4321.0
2021-03-24 13:35:00,198.25,198.3,198.09,198.25,4572.0,181.5653,181.6111,181.4188,181.5653,4572.0
2021-03-24 13:40:00,198.32,198.37,197.91,197.91,2987.0,181.6294,181.6752,181.2539,181.2539,2987.0
2021-03-24 13:45:00,197.87,198.1,197.74,198.05,14077.0,181.2173,181.4279,181.0982,181.3821,14077.0
2021-03-24 13:50:00,198.1,198.15,197.78,197.78,2975.0,181.4279,181.4737,181.1349,181.1349,2975.0
2021-03-24 13:55:00,197.86,197.88,197.52,197.75,4007.0,181.2081,181.2265,180.8968,181.1074,4007.0
2021-03-24 14:00:00,197.66,197.72,197.51,197.56,4821.0,181.025,181.0799,180.8876,180.9334,4821.0
2021-03-24 14:05:00,197.53,197.59,197.37,197.56,3051.0,180.9059,180.9609,180.7594,180.9334,3051.0
2021-03-24 14:10:00,197.56,197.68,197.44,197.67,3575.0,180.9334,181.0433,180.8235,181.0341,3575.0
2021-03-24 14:15:00,197.68,197.69,197.41,197.51,2345.0,181.0433,181.0524,180.796,180.8876,2345.0
2021-03-24 14:20:00,197.53,197.6,197.35,197.38,2780.0,180.9059,180.97,180.7411,180.7685,2780.0
2021-03-24 14:25:00,197.32,197.34,196.83,196.83,2495.0,180.7136,180.7319,180.2648,180.2648,2495.0
2021-03-24 14:30:00,196.88,197.0,196.75,196.97,5302.0,180.3106,180.4205,180.1916,180.393,5302.0
2021-03-24 14:35:00,196.87,196.91,196.6,196.62,7411.0,180.3015,180.3381,180.0542,180.0725,7411.0
2021-03-24 14:40:00,196.71,196.98,196.52,196.73,3584.0,180.1549,180.4022,179.9809,180.1732,3584.0
2021-03-24 14:45:00,196.74,197.13,196.74,197.0,15632.0,180.1824,180.5396,180.1824,180.4205,15632.0
2021-03-24 14:50:00,196.95,197.03,196.6,196.65,5794.0,180.3747,180.448,180.0542,180.1,5794.0
2021-03-24 14:55:00,196.72,196.88,196.6,196.68,7088.0,180.1641,180.3106,180.0542,180.1274,7088.0
2021-03-24 15:00:00,196.72,197.31,196.7,197.31,7387.0,180.1641,180.7044,180.1458,180.7044,7387.0
2021-03-24 15:05:00,197.28,197.56,197.2,197.56,5673.0,180.6769,180.9334,180.6037,180.9334,5673.0
2021-03-24 15:10:00,197.62,197.62,197.2,197.24,7376.0,180.9883,180.9883,180.6037,180.6403,7376.0
2021-03-24 15:15:00,197.28,197.46,197.28,197.32,6363.0,180.6769,180.8418,180.6769,180.7136,6363.0
2021-03-24 15:20:00,197.33,197.37,196.97,197.22,8390.0,180.7227,180.7594,180.393,180.622,8390.0
2021-03-24 15:25:00,197.27,197.42,197.1,197.14,11932.0,180.6678,180.8052,180.5121,180.5487,11932.0
2021-03-24 15:30:00,197.02,197.08,196.91,196.96,11042.0,180.4388,180.4938,180.3381,180.3839,11042.0
2021-03-24 15:35:00,196.91,196.93,196.54,196.61,12181.0,180.3381,180.3564,179.9992,180.0633,12181.0
2021-03-24 15:40:00,196.54,196.6,196.11,196.11,16949.0,179.9992,180.0542,179.6054,179.6054,16949.0
2021-03-24 15:45:00,196.12,196.29,196.01,196.18,18808.0,179.6146,179.7703,179.5138,179.6695,18808.0
2021-03-24 15:50:00,196.09,196.21,195.98,196.16,17026.0,179.5871,179.697,179.4864,179.6512,17026.0
2021-03-24 15:55:00,196.19,196.19,195.71,195.96,43333.0,179.6787,179.6787,179.2391,179.468,43333.0
2021-03-25 09:30:00,196.69,196.69,195.0,195.0,17244.0,180.1366,180.1366,178.5888,178.5888,17244.0
2021-03-25 09:35:00,195.31,195.8,194.97,195.01,8322.0,178.8727,179.3215,178.5614,178.598,8322.0
2021-03-25 09:40:00,195.0,195.0,194.41,194.41,17588.0,178.5888,178.5888,178.0485,178.0485,17588.0
2021-03-25 09:45:00,194.56,195.0,194.54,194.75,22203.0,178.1859,178.5888,178.1675,178.3599,22203.0
2021-03-25 09:50:00,194.61,194.61,194.01,194.23,6163.0,178.2317,178.2317,177.6822,177.8836,6163.0
2021-03-25 09:55:00,194.18,194.83,194.12,194.42,13512.0,177.8378,178.4331,177.7829,178.0576,13512.0
2021-03-25 10:00:00,194.32,194.65,194.13,194.36,27666.0,177.9661,178.2683,177.7921,178.0027,27666.0
2021-03-25 10:05:00,194.35,194.42,194.12,194.16,4647.0,177.9935,178.0576,177.7829,177.8195,4647.0
2021-03-25 10:10:00,194.25,194.25,193.94,193.98,6900.0,177.902,177.902,177.618,177.6547,6900.0
2021-03-25 10:15:00,194.09,194.34,193.76,194.34,9341.0,177.7554,177.9844,177.4532,177.9844,9341.0
2021-03-25 10:20:00,194.39,194.81,194.39,194.59,9432.0,178.0302,178.4148,178.0302,178.2133,9432.0
2021-03-25 10:25:00,194.58,194.97,194.43,194.77,5139.0,178.2042,178.5614,178.0668,178.3782,5139.0
2021-03-25 10:30:00,194.85,194.95,194.53,194.53,4759.0,178.4515,178.543,178.1584,178.1584,4759.0
2021-03-25 10:35:00,194.46,194.54,194.05,194.05,4827.0,178.0943,178.1675,177.7188,177.7188,4827.0
2021-03-25 10:40:00,194.14,194.14,193.77,193.84,7024.0,177.8012,177.8012,177.4624,177.5265,7024.0
2021-03-25 10:45:00,193.89,194.1,193.8,193.8,4582.0,177.5723,177.7646,177.4898,177.4898,4582.0
2021-03-25 10:50:00,193.76,193.81,193.1,193.29,15684.0,177.4532,177.499,176.8487,177.0227,15684.0
2021-03-25 10:55:00,193.27,193.6,193.13,193.6,23490.0,177.0044,177.3067,176.8762,177.3067,23490.0
2021-03-25 11:00:00,193.61,193.94,193.33,193.42,8355.0,177.3158,177.618,177.0594,177.1418,8355.0
2021-03-25 11:05:00,193.45,193.92,193.4,193.44,18754.0,177.1693,177.5997,177.1235,177.1601,18754.0
2021-03-25 11:10:00,193.46,193.65,193.44,193.53,10437.0,177.1784,177.3525,177.1601,177.2425,10437.0
2021-03-25 11:15:00,193.53,193.9,193.5,193.9,13637.0,177.2425,177.5814,177.2151,177.5814,13637.0
2021-03-25 11:20:00,193.92,194.66,193.91,194.42,10970.0,177.5997,178.2774,177.5906,178.0576,10970.0
2021-03-25 11:25:00,194.42,194.82,194.31,194.72,5961.0,178.0576,178.424,177.9569,178.3324,5961.0
2021-03-25 11:30:00,194.86,195.32,194.86,195.21,3171.0,178.4606,178.8819,178.4606,178.7812,3171.0
2021-03-25 11:35:00,195.4,195.59,195.32,195.34,3003.0,178.9552,179.1292,178.8819,178.9002,3003.0
2021-03-25 11:40:00,195.39,195.39,194.64,194.95,5368.0,178.946,178.946,178.2591,178.543,5368.0
2021-03-25 11:45:00,194.94,195.4,194.94,195.31,5301.0,178.5339,178.9552,178.5339,178.8727,5301.0
2021-03-25 11:50:00,195.34,195.7,195.21,195.53,6737.0,178.9002,179.2299,178.7812,179.0742,6737.0
2021-03-25 11:55:00,195.61,196.22,195.61,196.15,6098.0,179.1475,179.7062,179.1475,179.6421,6098.0
2021-03-25 12:00:00,196.18,196.3,195.91,195.91,9481.0,179.6695,179.7794,179.4222,179.4222,9481.0
2021-03-25 12:05:00,195.83,195.88,195.56,195.62,3201.0,179.349,179.3948,179.1017,179.1567,3201.0
2021-03-25 12:10:00,195.64,196.45,195.64,196.42,20132.0,179.175,179.9168,179.175,179.8893,20132.0
2021-03-25 12:15:00,196.52,196.81,196.32,196.76,22701.0,179.9809,180.2465,179.7977,180.2007,22701.0
2021-03-25 12:20:00,196.74,196.89,196.56,196.86,7849.0,180.1824,180.3198,180.0175,180.2923,7849.0
2021-03-25 12:25:00,196.89,197.16,196.5,196.52,20215.0,180.3198,180.567,179.9626,179.9809,20215.0
2021-03-25 12:30:00,196.56,197.03,196.54,196.66,5719.0,180.0175,180.448,179.9992,180.1091,5719.0
2021-03-25 12:35:00,196.64,196.89,196.58,196.81,10440.0,180.0908,180.3198,180.0359,180.2465,10440.0
2021-03-25 12:40:00,196.76,197.23,196.74,197.19,10456.0,180.2007,180.6312,180.1824,180.5945,10456.0
2021-03-25 12:45:00,197.07,197.07,196.97,197.05,1804.0,180.4846,180.4846,180.393,180.4663,1804.0
2021-03-25 12:50:00,197.05,197.23,196.98,197.22,2901.0,180.4663,180.6312,180.4022,180.622,2901.0
2021-03-25 12:55:00,197.22,197.28,196.96,196.99,2500.0,180.622,180.6769,180.3839,180.4114,2500.0
2021-03-25 13:00:00,197.0,197.33,196.9,197.33,3041.0,180.4205,180.7227,180.3289,180.7227,3041.0
2021-03-25 13:05:00,197.33,197.41,197.05,197.06,2932.0,180.7227,180.796,180.4663,180.4755,2932.0
2021-03-25 13:10:00,196.88,197.01,196.7,196.76,2639.0,180.3106,180.4297,180.1458,180.2007,2639.0
2021-03-25 13:15:00,196.7,197.13,196.69,197.07,2408.0,180.1458,180.5396,180.1366,180.4846,2408.0
2021-03-25 13:20:00,197.07,197.63,197.07,197.56,43275.0,180.4846,180.9975,180.4846,180.9334,43275.0
2021-03-25 13:25:00,197.42,197.46,197.08,197.08,16707.0,180.8052,180.8418,180.4938,180.4938,16707.0
2021-03-25 13:30:00,197.08,197.28,196.93,197.21,9710.0,180.4938,180.6769,180.3564,180.6128,9710.0
2021-03-25 13:35:00,197.15,197.48,197.15,197.48,3847.0,180.5579,180.8601,180.5579,180.8601,3847.0
2021-03-25 13:40:00,197.54,197.72,197.44,197.53,4057.0,180.9151,181.0799,180.8235,180.9059,4057.0
2021-03-25 13:45:00,197.53,197.58,197.28,197.4,4169.0,180.9059,180.9517,180.6769,180.7869,4169.0
2021-03-25 13:50:00,197.4,197.53,197.33,197.4,7618.0,180.7869,180.9059,180.7227,180.7869,7618.0
2021-03-25 13:55:00,197.47,197.47,197.04,197.04,2555.0,180.851,180.851,180.4571,180.4571,2555.0
2021-03-25 14:00:00,197.02,197.14,196.9,197.11,3265.0,180.4388,180.5487,180.3289,180.5213,3265.0
2021-03-25 14:05:00,197.03,197.4,197.03,197.23,5364.0,180.448,180.7869,180.448,180.6312,5364.0
2021-03-25 14:10:00,197.16,197.42,197.0,197.42,35637.0,180.567,180.8052,180.4205,180.8052,35637.0
2021-03-25 14:15:00,197.54,197.61,197.38,197.61,3358.0,180.9151,180.9792,180.7685,180.9792,3358.0
2021-03-25 14:20:00,197.68,197.79,197.55,197.74,2588.0,181.0433,181.144,180.9242,181.0982,2588.0
2021-03-25 14:25:00,197.71,197.79,197.19,197.24,5488.0,181.0708,181.144,180.5945,180.6403,5488.0
2021-03-25 14:30:00,197.18,197.3,197.04,197.13,13858.0,180.5854,180.6953,180.4571,180.5396,13858.0
2021-03-25 14:35:00,197.13,197.52,196.98,197.43,6505.0,180.5396,180.8968,180.4022,180.8143,6505.0
2021-03-25 14:40:00,197.42,197.56,197.34,197.47,6453.0,180.8052,180.9334,180.7319,180.851,6453.0
2021-03-25 14:45:00,197.43,197.5,197.32,197.4,3922.0,180.8143,180.8784,180.7136,180.7869,3922.0
2021-03-25 14:50:00,197.44,197.74,197.34,197.64,9325.0,180.8235,181.0982,180.7319,181.0067,9325.0
2021-03-25 14:55:00,197.62,197.62,197.3,197.42,4410.0,180.9883,180.9883,180.6953,180.8052,4410.0
2021-03-25 15:00:00,197.39,197.54,197.33,197.39,8854.0,180.7777,180.9151,180.7227,180.7777,8854.0
2021-03-25 15:05:00,197.44,197.73,197.43,197.64,5232.0,180.8235,181.0891,180.8143,181.0067,5232.0
2021-03-25 15:10:00,197.64,198.01,197.46,197.85,6572.0,181.0067,181.3455,180.8418,181.199,6572.0
2021-03-25 15:15:00,198.01,198.28,197.96,198.04,6023.0,181.3455,181.5928,181.2997,181.373,6023.0
2021-03-25 15:20:00,198.06,198.25,197.92,198.15,6275.0,181.3913,181.5653,181.2631,181.4737,6275.0
2021-03-25 15:25:00,198.18,198.32,198.1,198.28,17710.0,181.5012,181.6294,181.4279,181.5928,17710.0
2021-03-25 15:30:00,198.42,198.55,198.29,198.45,8152.0,181.721,181.8401,181.6019,181.7485,8152.0
2021-03-25 15:35:00,198.47,198.52,198.35,198.47,12482.0,181.7668,181.8126,181.6569,181.7668,12482.0
2021-03-25 15:40:00,198.47,198.55,198.33,198.53,19342.0,181.7668,181.8401,181.6386,181.8218,19342.0
2021-03-25 15:45:00,198.54,198.65,198.41,198.5,12595.0,181.8309,181.9317,181.7118,181.7943,12595.0
2021-03-25 15:50:00,198.58,199.05,198.54,199.0,44378.0,181.8675,182.298,181.8309,182.2522,44378.0
2021-03-25 15:55:00,199.01,199.07,198.42,198.6,86096.0,182.2614,182.3163,181.721,181.8859,86096.0
2021-03-26 09:30:00,199.56,200.97,199.5,200.26,42335.0,182.7651,184.0564,182.7101,183.4062,42335.0
2021-03-26 09:35:00,200.27,200.71,199.75,199.95,7716.0,183.4153,183.8183,182.9391,183.1222,7716.0
2021-03-26 09:40:00,199.96,199.97,199.32,199.61,2680.0,183.1314,183.1406,182.5453,182.8109,2680.0
2021-03-26 09:45:00,199.48,199.48,199.26,199.41,3347.0,182.6918,182.6918,182.4903,182.6277,3347.0
2021-03-26 09:50:00,199.28,199.51,198.98,199.51,5089.0,182.5086,182.7193,182.2339,182.7193,5089.0
2021-03-26 09:55:00,199.31,199.5,198.91,198.91,5795.0,182.5361,182.7101,182.1698,182.1698,5795.0
2021-03-26 10:00:00,199.11,199.16,198.43,198.44,9780.0,182.3529,182.3987,181.7302,181.7393,9780.0
2021-03-26 10:05:00,198.58,198.73,198.47,198.64,6455.0,181.8675,182.0049,181.7668,181.9225,6455.0
2021-03-26 10:10:00,198.5,198.98,198.39,198.43,7841.0,181.7943,182.2339,181.6935,181.7302,7841.0
2021-03-26 10:15:00,198.48,198.63,198.23,198.62,7313.0,181.776,181.9133,181.547,181.9042,7313.0
2021-03-26 10:20:00,198.84,198.96,198.63,198.96,6983.0,182.1057,182.2156,181.9133,182.2156,6983.0
2021-03-26 10:25:00,198.97,198.99,198.68,198.81,3536.0,182.2247,182.243,181.9591,182.0782,3536.0
2021-03-26 10:30:00,198.89,199.05,198.78,198.87,1750.0,182.1515,182.298,182.0507,182.1331,1750.0
2021-03-26 10:35:00,198.89,198.89,198.13,198.13,5249.0,182.1515,182.1515,181.4554,181.4554,5249.0
2021-03-26 10:40:00,198.13,198.13,197.49,197.91,11299.0,181.4554,181.4554,180.8693,181.2539,11299.0
2021-03-26 10:45:00,197.84,197.87,197.02,197.34,6218.0,181.1898,181.2173,180.4388,180.7319,6218.0
2021-03-26 10:50:00,197.3,198.01,197.16,197.8,5693.0,180.6953,181.3455,180.567,181.1532,5693.0
2021-03-26 10:55:00,197.74,198.1,197.52,198.02,3390.0,181.0982,181.4279,180.8968,181.3547,3390.0
2021-03-26 11:00:00,198.02,198.03,197.84,197.86,9055.0,181.3547,181.3638,181.1898,181.2081,9055.0
2021-03-26 11:05:00,197.72,197.87,197.42,197.43,8652.0,181.0799,181.2173,180.8052,180.8143,8652.0
2021-03-26 11:10:00,197.43,197.55,196.75,196.75,7205.0,180.8143,180.9242,180.1916,180.1916,7205.0
2021-03-26 11:15:00,196.75,197.0,196.5,196.7,17385.0,180.1916,180.4205,179.9626,180.1458,17385.0
2021-03-26 11:20:00,196.63,196.7,196.49,196.52,6939.0,180.0817,180.1458,179.9534,179.9809,6939.0
2021-03-26 11:25:00,196.59,197.25,196.55,197.17,5461.0,180.045,180.6495,180.0084,180.5762,5461.0
2021-03-26 11:30:00,197.34,197.42,197.04,197.04,4848.0,180.7319,180.8052,180.4571,180.4571,4848.0
2021-03-26 11:35:00,197.0,197.14,196.7,196.73,3731.0,180.4205,180.5487,180.1458,180.1732,3731.0
2021-03-26 11:40:00,196.73,196.73,196.31,196.44,7715.0,180.1732,180.1732,179.7886,179.9076,7715.0
2021-03-26 11:45:00,196.41,196.76,196.41,196.74,9372.0,179.8802,180.2007,179.8802,180.1824,9372.0
2021-03-26 11:50:00,196.71,196.79,196.57,196.79,3144.0,180.1549,180.2282,180.0267,180.2282,3144.0
2021-03-26 11:55:00,196.84,197.23,196.79,197.09,4457.0,180.274,180.6312,180.2282,180.5029,4457.0
2021-03-26 12:00:00,197.09,197.56,197.09,197.37,3967.0,180.5029,180.9334,180.5029,180.7594,3967.0
2021-03-26 12:05:00,197.49,197.49,197.01,197.01,3803.0,180.8693,180.8693,180.4297,180.4297,3803.0
2021-03-26 12:10:00,197.06,197.26,197.0,197.12,3031.0,180.4755,180.6586,180.4205,180.5304,3031.0
2021-03-26 12:15:00,197.14,197.33,197.01,197.15,5809.0,180.5487,180.7227,180.4297,180.5579,5809.0
2021-03-26 12:20:00,197.16,197.35,197.16,197.34,2612.0,180.567,180.7411,180.567,180.7319,2612.0
2021-03-26 12:25:00,197.3,197.37,197.26,197.34,1320.0,180.6953,180.7594,180.6586,180.7319,1320.0
2021-03-26 12:30:00,197.37,197.47,196.95,197.05,7602.0,180.7594,180.851,180.3747,180.4663,7602.0
2021-03-26 12:35:00,197.12,197.63,197.12,197.63,1342.0,180.5304,180.9975,180.5304,180.9975,1342.0
2021-03-26 12:40:00,197.63,197.69,197.24,197.33,4984.0,180.9975,181.0524,180.6403,180.7227,4984.0
2021-03-26 12:45:00,197.42,197.48,197.27,197.3,7403.0,180.8052,180.8601,180.6678,180.6953,7403.0
2021-03-26 12:50:00,197.31,197.82,197.31,197.82,2402.0,180.7044,181.1715,180.7044,181.1715,2402.0
2021-03-26 12:55:00,197.82,198.0,197.76,197.76,1580.0,181.1715,181.3364,181.1166,181.1166,1580.0
2021-03-26 13:00:00,197.9,197.9,197.31,197.37,4247.0,181.2448,181.2448,180.7044,180.7594,4247.0
2021-03-26 13:05:00,197.39,197.7,197.38,197.7,3883.0,180.7777,181.0616,180.7685,181.0616,3883.0
2021-03-26 13:10:00,197.64,197.69,197.54,197.54,1519.0,181.0067,181.0524,180.9151,180.9151,1519.0
2021-03-26 13:15:00,197.58,197.65,197.47,197.54,4310.0,180.9517,181.0158,180.851,180.9151,4310.0
2021-03-26 13:20:00,197.56,197.77,197.49,197.77,8139.0,180.9334,181.1257,180.8693,181.1257,8139.0
2021-03-26 13:25:00,197.83,197.85,197.57,197.76,3890.0,181.1807,181.199,180.9425,181.1166,3890.0
2021-03-26 13:30:00,197.74,197.78,197.62,197.62,2685.0,181.0982,181.1349,180.9883,180.9883,2685.0
2021-03-26 13:35:00,197.56,197.65,197.49,197.64,2701.0,180.9334,181.0158,180.8693,181.0067,2701.0
2021-03-26 13:40:00,197.56,197.58,197.49,197.5,2352.0,180.9334,180.9517,180.8693,180.8784,2352.0
2021-03-26 13:45:00,197.55,197.63,197.42,197.63,10961.0,180.9242,180.9975,180.8052,180.9975,10961.0
2021-03-26 13:50:00,197.8,197.87,197.68,197.72,2864.0,181.1532,181.2173,181.0433,181.0799,2864.0
2021-03-26 13:55:00,197.68,197.8,197.55,197.8,1443.0,181.0433,181.1532,180.9242,181.1532,1443.0
2021-03-26 14:00:00,197.73,197.77,197.64,197.77,1300.0,181.0891,181.1257,181.0067,181.1257,1300.0
2021-03-26 14:05:00,197.8,198.0,197.76,197.85,3309.0,181.1532,181.3364,181.1166,181.199,3309.0
2021-03-26 14:10:00,197.96,198.2,197.96,197.98,2663.0,181.2997,181.5195,181.2997,181.318,2663.0
2021-03-26 14:15:00,198.0,198.13,197.75,198.03,4491.0,181.3364,181.4554,181.1074,181.3638,4491.0
2021-03-26 14:20:00,198.09,198.36,198.09,198.28,2890.0,181.4188,181.6661,181.4188,181.5928,2890.0
2021-03-26 14:25:00,198.35,198.45,198.28,198.36,3414.0,181.6569,181.7485,181.5928,181.6661,3414.0
2021-03-26 14:30:00,198.35,198.4,198.19,198.23,2819.0,181.6569,181.7027,181.5104,181.547,2819.0
2021-03-26 14:35:00,198.22,198.29,197.97,198.05,3579.0,181.5378,181.6019,181.3089,181.3821,3579.0
2021-03-26 14:40:00,198.09,198.16,197.93,197.97,5815.0,181.4188,181.4829,181.2722,181.3089,5815.0
2021-03-26 14:45:00,197.9,197.91,197.57,197.69,3519.0,181.2448,181.2539,180.9425,181.0524,3519.0
2021-03-26 14:50:00,197.78,198.23,197.78,198.13,2307.0,181.1349,181.547,181.1349,181.4554,2307.0
2021-03-26 14:55:00,198.11,198.11,197.91,197.97,5504.0,181.4371,181.4371,181.2539,181.3089,5504.0
2021-03-26 15:00:00,198.0,198.11,197.92,197.99,4369.0,181.3364,181.4371,181.2631,181.3272,4369.0
2021-03-26 15:05:00,198.02,198.02,197.49,197.64,6882.0,181.3547,181.3547,180.8693,181.0067,6882.0
2021-03-26 15:10:00,197.62,197.98,197.62,197.78,3269.0,180.9883,181.318,180.9883,181.1349,3269.0
2021-03-26 15:15:00,197.81,197.91,197.79,197.88,5250.0,181.1623,181.2539,181.144,181.2265,5250.0
2021-03-26 15:20:00,197.87,197.87,197.65,197.65,7183.0,181.2173,181.2173,181.0158,181.0158,7183.0
2021-03-26 15:25:00,197.68,197.74,197.57,197.66,4903.0,181.0433,181.0982,180.9425,181.025,4903.0
2021-03-26 15:30:00,197.71,198.22,197.71,198.22,5390.0,181.0708,181.5378,181.0708,181.5378,5390.0
2021-03-26 15:35:00,198.2,198.29,197.82,197.94,7125.0,181.5195,181.6019,181.1715,181.2814,7125.0
2021-03-26 15:40:00,197.94,198.0,197.71,197.95,9035.0,181.2814,181.3364,181.0708,181.2906,9035.0
2021-03-26 15:45:00,197.92,198.24,197.91,198.17,8047.0,181.2631,181.5562,181.2539,181.492,8047.0
2021-03-26 15:50:00,198.05,198.36,198.03,198.3,10940.0,181.3821,181.6661,181.3638,181.6111,10940.0
2021-03-26 15:55:00,198.25,198.94,198.23,198.9,31242.0,181.5653,182.1972,181.547,182.1606,31242.0
2021-03-29 09:30:00,198.94,200.56,198.6,200.29,14910.0,182.1972,183.6809,181.8859,183.4336,14910.0
2021-03-29 09:35:00,200.33,201.03,200.33,201.03,6205.0,183.4703,184.1114,183.4703,184.1114,6205.0
2021-03-29 09:40:00,200.8,201.44,200.78,201.44,3958.0,183.9007,184.4868,183.8824,184.4868,3958.0
2021-03-29 09:45:00,201.4,201.95,200.41,200.58,9254.0,184.4502,184.9539,183.5435,183.6992,9254.0
2021-03-29 09:50:00,200.74,200.74,200.13,200.4,2955.0,183.8458,183.8458,183.2871,183.5344,2955.0
2021-03-29 09:55:00,200.27,200.69,200.2,200.54,11869.0,183.4153,183.8,183.3512,183.6626,11869.0
2021-03-29 10:00:00,200.41,201.33,200.29,201.13,8959.0,183.5435,184.3861,183.4336,184.2029,8959.0
2021-03-29 10:05:00,201.13,201.13,200.88,201.08,3312.0,184.2029,184.2029,183.974,184.1571,3312.0
2021-03-29 10:10:00,201.13,201.24,200.44,200.61,3761.0,184.2029,184.3037,183.571,183.7267,3761.0
2021-03-29 10:15:00,200.66,200.66,200.42,200.49,2825.0,183.7725,183.7725,183.5527,183.6168,2825.0
2021-03-29 10:20:00,200.37,200.51,199.51,199.51,5138.0,183.5069,183.6351,182.7193,182.7193,5138.0
2021-03-29 10:25:00,199.81,200.59,199.81,200.53,8262.0,182.994,183.7084,182.994,183.6534,8262.0
2021-03-29 10:30:00,200.51,201.3,200.51,200.93,8009.0,183.6351,184.3586,183.6351,184.0198,8009.0
2021-03-29 10:35:00,200.98,201.59,200.79,201.55,6976.0,184.0656,184.6242,183.8915,184.5876,6976.0
2021-03-29 10:40:00,201.56,201.73,201.06,201.1,25114.0,184.5967,184.7524,184.1388,184.1755,25114.0
2021-03-29 10:45:00,201.02,201.63,200.81,201.22,5589.0,184.1022,184.6609,183.9099,184.2854,5589.0
2021-03-29 10:50:00,201.33,201.38,201.06,201.3,2776.0,184.3861,184.4319,184.1388,184.3586,2776.0
2021-03-29 10:55:00,201.2,201.56,201.19,201.35,4517.0,184.267,184.5967,184.2579,184.4044,4517.0
2021-03-29 11:00:00,201.36,201.81,201.15,201.81,4386.0,184.4136,184.8257,184.2213,184.8257,4386.0
2021-03-29 11:05:00,201.82,201.88,201.72,201.88,3203.0,184.8349,184.8898,184.7433,184.8898,3203.0
2021-03-29 11:10:00,201.88,202.5,201.88,202.23,6650.0,184.8898,185.4576,184.8898,185.2104,6650.0
2021-03-29 11:15:00,202.31,202.8,202.31,202.51,2235.0,185.2836,185.7324,185.2836,185.4668,2235.0
2021-03-29 11:20:00,202.45,202.68,202.31,202.59,2806.0,185.4118,185.6225,185.2836,185.5401,2806.0
2021-03-29 11:25:00,202.68,202.88,202.59,202.64,3673.0,185.6225,185.8057,185.5401,185.5859,3673.0
2021-03-29 11:30:00,202.69,202.99,202.59,202.8,12788.0,185.6316,185.9064,185.5401,185.7324,12788.0
2021-03-29 11:35:00,202.82,203.25,202.74,203.22,4556.0,185.7507,186.1445,185.6774,186.117,4556.0
2021-03-29 11:40:00,203.18,203.58,203.1,203.53,6932.0,186.0804,186.4467,186.0071,186.401,6932.0
2021-03-29 11:45:00,203.6,204.0,203.4,203.67,15892.0,186.4651,186.8314,186.2819,186.5292,15892.0
2021-03-29 11:50:00,203.74,203.74,203.29,203.32,6465.0,186.5933,186.5933,186.1811,186.2086,6465.0
2021-03-29 11:55:00,203.26,203.76,203.14,203.64,10975.0,186.1537,186.6116,186.0438,186.5017,10975.0
2021-03-29 12:00:00,203.55,203.83,203.48,203.64,5145.0,186.4193,186.6757,186.3552,186.5017,5145.0
2021-03-29 12:05:00,203.58,203.78,203.3,203.35,6231.0,186.4467,186.6299,186.1903,186.2361,6231.0
2021-03-29 12:10:00,203.32,203.4,202.81,202.93,3806.0,186.2086,186.2819,185.7415,185.8514,3806.0
2021-03-29 12:15:00,202.86,202.92,202.69,202.74,5305.0,185.7873,185.8423,185.6316,185.6774,5305.0
2021-03-29 12:20:00,202.78,202.89,202.62,202.86,5116.0,185.7141,185.8148,185.5675,185.7873,5116.0
2021-03-29 12:25:00,202.87,203.34,202.87,203.12,4553.0,185.7965,186.2269,185.7965,186.0255,4553.0
2021-03-29 12:30:00,203.22,203.22,202.98,203.04,4484.0,186.117,186.117,185.8972,185.9522,4484.0
2021-03-29 12:35:00,203.05,203.1,202.96,203.07,1700.0,185.9613,186.0071,185.8789,185.9797,1700.0
2021-03-29 12:40:00,202.93,202.95,202.73,202.82,14298.0,185.8514,185.8698,185.6683,185.7507,14298.0
2021-03-29 12:45:00,202.79,202.84,202.68,202.71,6964.0,185.7232,185.769,185.6225,185.65,6964.0
2021-03-29 12:50:00,202.7,202.7,202.48,202.68,5629.0,185.6408,185.6408,185.4393,185.6225,5629.0
2021-03-29 12:55:00,202.72,202.98,202.49,202.49,2760.0,185.6591,185.8972,185.4485,185.4485,2760.0
2021-03-29 13:00:00,202.49,202.73,202.43,202.65,8001.0,185.4485,185.6683,185.3935,185.595,8001.0
2021-03-29 13:05:00,202.62,202.64,202.12,202.17,8359.0,185.5675,185.5859,185.1096,185.1554,8359.0
2021-03-29 13:10:00,202.11,202.33,201.98,202.11,6895.0,185.1005,185.3019,184.9814,185.1005,6895.0
2021-03-29 13:15:00,202.24,202.36,202.11,202.27,3305.0,185.2195,185.3294,185.1005,185.247,3305.0
2021-03-29 13:20:00,202.23,202.41,202.23,202.24,1400.0,185.2104,185.3752,185.2104,185.2195,1400.0
2021-03-29 13:25:00,202.17,202.24,201.82,201.82,10184.0,185.1554,185.2195,184.8349,184.8349,10184.0
2021-03-29 13:30:00,201.94,202.37,201.83,202.31,15096.0,184.9448,185.3386,184.844,185.2836,15096.0
2021-03-29 13:35:00,202.31,202.34,202.01,202.03,3250.0,185.2836,185.3111,185.0089,185.0272,3250.0
2021-03-29 13:40:00,202.01,202.09,201.77,201.97,5302.0,185.0089,185.0821,184.7891,184.9722,5302.0
2021-03-29 13:45:00,201.89,202.44,201.88,202.29,4442.0,184.899,185.4027,184.8898,185.2653,4442.0
2021-03-29 13:50:00,202.43,202.46,202.29,202.36,4823.0,185.3935,185.421,185.2653,185.3294,4823.0
2021-03-29 13:55:00,202.23,202.35,202.12,202.25,2413.0,185.2104,185.3203,185.1096,185.2287,2413.0
2021-03-29 14:00:00,202.25,202.25,202.03,202.13,3474.0,185.2287,185.2287,185.0272,185.1188,3474.0
2021-03-29 14:05:00,202.16,202.78,202.16,202.78,5195.0,185.1462,185.7141,185.1462,185.7141,5195.0
2021-03-29 14:10:00,202.87,203.37,202.79,203.32,11494.0,185.7965,186.2544,185.7232,186.2086,11494.0
2021-03-29 14:15:00,203.22,203.65,203.22,203.59,5529.0,186.117,186.5109,186.117,186.4559,5529.0
2021-03-29 14:20:00,203.59,203.73,203.38,203.65,8237.0,186.4559,186.5841,186.2636,186.5109,8237.0
2021-03-29 14:25:00,203.65,203.65,203.2,203.28,3565.0,186.5109,186.5109,186.0987,186.172,3565.0
2021-03-29 14:30:00,203.28,203.29,202.72,202.84,3695.0,186.172,186.1811,185.6591,185.769,3695.0
2021-03-29 14:35:00,202.88,203.02,202.77,202.92,4762.0,185.8057,185.9339,185.7049,185.8423,4762.0
2021-03-29 14:40:00,203.06,203.28,203.06,203.26,2921.0,185.9705,186.172,185.9705,186.1537,2921.0
2021-03-29 14:45:00,203.14,203.53,203.14,203.53,5977.0,186.0438,186.401,186.0438,186.401,5977.0
2021-03-29 14:50:00,203.55,203.55,203.31,203.5,4842.0,186.4193,186.4193,186.1995,186.3735,4842.0
2021-03-29 14:55:00,203.49,203.49,203.01,203.44,5225.0,186.3643,186.3643,185.9247,186.3185,5225.0
2021-03-29 15:00:00,203.5,203.54,203.34,203.48,7227.0,186.3735,186.4101,186.2269,186.3552,7227.0
2021-03-29 15:05:00,203.48,203.52,203.37,203.49,5869.0,186.3552,186.3918,186.2544,186.3643,5869.0
2021-03-29 15:10:00,203.49,203.5,203.01,203.09,3601.0,186.3643,186.3735,185.9247,185.998,3601.0
2021-03-29 15:15:00,203.09,203.32,202.87,202.88,8952.0,185.998,186.2086,185.7965,185.8057,8952.0
2021-03-29 15:20:00,202.93,203.12,202.85,202.88,4661.0,185.8514,186.0255,185.7782,185.8057,4661.0
2021-03-29 15:25:00,202.88,203.29,202.88,203.29,11584.0,185.8057,186.1811,185.8057,186.1811,11584.0
2021-03-29 15:30:00,203.36,203.5,203.07,203.11,17026.0,186.2453,186.3735,185.9797,186.0163,17026.0
2021-03-29 15:35:00,203.07,203.2,203.02,203.09,10699.0,185.9797,186.0987,185.9339,185.998,10699.0
2021-03-29 15:40:00,203.13,203.13,202.71,202.73,8399.0,186.0346,186.0346,185.65,185.6683,8399.0
2021-03-29 15:45:00,202.73,202.98,202.64,202.77,8539.0,185.6683,185.8972,185.5859,185.7049,8539.0
2021-03-29 15:50:00,202.79,203.02,202.66,202.79,20175.0,185.7232,185.9339,185.6042,185.7232,20175.0
2021-03-29 15:55:00,202.75,203.17,202.63,202.88,39022.0,185.6866,186.0712,185.5767,185.8057,39022.0
2021-03-30 09:30:00,202.81,203.57,202.31,202.84,20613.0,185.7415,186.4376,185.2836,185.769,20613.0
2021-03-30 09:35:00,202.96,203.11,202.41,202.56,8737.0,185.8789,186.0163,185.3752,185.5126,8737.0
2021-03-30 09:40:00,202.55,203.17,202.39,202.39,4644.0,185.5034,186.0712,185.3569,185.3569,4644.0
2021-03-30 09:45:00,202.36,202.59,201.85,201.88,4257.0,185.3294,185.5401,184.8623,184.8898,4257.0
2021-03-30 09:50:00,201.97,202.48,201.77,202.1,7320.0,184.9722,185.4393,184.7891,185.0913,7320.0
2021-03-30 09:55:00,202.33,202.7,202.27,202.68,3911.0,185.3019,185.6408,185.247,185.6225,3911.0
2021-03-30 10:00:00,202.52,202.84,202.29,202.39,10732.0,185.476,185.769,185.2653,185.3569,10732.0
2021-03-30 10:05:00,202.52,202.84,202.49,202.61,2345.0,185.476,185.769,185.4485,185.5584,2345.0
2021-03-30 10:10:00,202.59,202.66,202.21,202.33,4727.0,185.5401,185.6042,185.192,185.3019,4727.0
2021-03-30 10:15:00,202.28,202.35,202.04,202.22,4209.0,185.2562,185.3203,185.0363,185.2012,4209.0
2021-03-30 10:20:00,202.21,202.39,202.05,202.29,6893.0,185.192,185.3569,185.0455,185.2653,6893.0
2021-03-30 10:25:00,202.4,202.7,202.38,202.64,6409.0,185.3661,185.6408,185.3477,185.5859,6409.0
2021-03-30 10:30:00,202.67,202.8,202.57,202.63,7901.0,185.6133,185.7324,185.5217,185.5767,7901.0
2021-03-30 10:35:00,202.58,203.02,202.57,202.87,12393.0,185.5309,185.9339,185.5217,185.7965,12393.0
2021-03-30 10:40:00,202.9,203.02,202.7,202.73,6469.0,185.824,185.9339,185.6408,185.6683,6469.0
2021-03-30 10:45:00,202.75,203.07,202.63,203.01,8588.0,185.6866,185.9797,185.5767,185.9247,8588.0
2021-03-30 10:50:00,202.99,203.03,202.87,202.99,5463.0,185.9064,185.943,185.7965,185.9064,5463.0
2021-03-30 10:55:00,203.03,203.23,202.9,202.9,6223.0,185.943,186.1262,185.824,185.824,6223.0
2021-03-30 11:00:00,202.84,203.18,202.84,203.04,5597.0,185.769,186.0804,185.769,185.9522,5597.0
2021-03-30 11:05:00,203.14,203.36,202.9,202.9,7150.0,186.0438,186.2453,185.824,185.824,7150.0
2021-03-30 11:10:00,202.82,203.25,202.77,203.25,8577.0,185.7507,186.1445,185.7049,186.1445,8577.0
2021-03-30 11:15:00,203.25,203.25,203.0,203.04,4492.0,186.1445,186.1445,185.9156,185.9522,4492.0
2021-03-30 11:20:00,203.04,203.11,202.66,202.81,5480.0,185.9522,186.0163,185.6042,185.7415,5480.0
2021-03-30 11:25:00,202.69,202.69,202.47,202.64,5949.0,185.6316,185.6316,185.4302,185.5859,5949.0
2021-03-30 11:30:00,202.57,202.63,202.23,202.41,4252.0,185.5217,185.5767,185.2104,185.3752,4252.0
2021-03-30 11:35:00,202.45,202.65,202.38,202.63,5971.0,185.4118,185.595,185.3477,185.5767,5971.0
2021-03-30 11:40:00,202.58,202.91,202.58,202.9,3112.0,185.5309,185.8331,185.5309,185.824,3112.0
2021-03-30 11:45:00,202.99,203.39,202.92,202.95,6734.0,185.9064,186.2727,185.8423,185.8698,6734.0
2021-03-30 11:50:00,202.96,203.02,202.72,202.95,3404.0,185.8789,185.9339,185.6591,185.8698,3404.0
2021-03-30 11:55:00,203.05,203.12,202.9,203.01,3954.0,185.9613,186.0255,185.824,185.9247,3954.0
2021-03-30 12:00:00,203.14,203.25,203.1,203.13,3464.0,186.0438,186.1445,186.0071,186.0346,3464.0
2021-03-30 12:05:00,203.13,203.34,203.07,203.2,8864.0,186.0346,186.2269,185.9797,186.0987,8864.0
2021-03-30 12:10:00,203.26,203.36,203.18,203.36,10712.0,186.1537,186.2453,186.0804,186.2453,10712.0
2021-03-30 12:15:00,203.38,203.44,203.1,203.2,3770.0,186.2636,186.3185,186.0071,186.0987,3770.0
2021-03-30 12:20:00,203.06,203.19,202.91,203.07,3101.0,185.9705,186.0896,185.8331,185.9797,3101.0
2021-03-30 12:25:00,203.01,203.21,203.01,203.16,4902.0,185.9247,186.1079,185.9247,186.0621,4902.0
2021-03-30 12:30:00,203.18,203.29,202.99,203.24,6638.0,186.0804,186.1811,185.9064,186.1354,6638.0
2021-03-30 12:35:00,203.17,203.57,203.09,203.51,4328.0,186.0712,186.4376,185.998,186.3826,4328.0
2021-03-30 12:40:00,203.49,203.51,203.26,203.48,4127.0,186.3643,186.3826,186.1537,186.3552,4127.0
2021-03-30 12:45:00,203.41,203.45,203.3,203.37,3155.0,186.2911,186.3277,186.1903,186.2544,3155.0
2021-03-30 12:50:00,203.38,203.5,203.28,203.45,4522.0,186.2636,186.3735,186.172,186.3277,4522.0
2021-03-30 12:55:00,203.4,203.69,203.36,203.69,5818.0,186.2819,186.5475,186.2453,186.5475,5818.0
2021-03-30 13:00:00,203.67,203.76,203.62,203.66,4023.0,186.5292,186.6116,186.4834,186.52,4023.0
2021-03-30 13:05:00,203.66,203.66,203.18,203.18,2825.0,186.52,186.52,186.0804,186.0804,2825.0
2021-03-30 13:10:00,203.11,203.19,203.09,203.19,1198.0,186.0163,186.0896,185.998,186.0896,1198.0
2021-03-30 13:15:00,203.31,203.56,203.25,203.47,3735.0,186.1995,186.4284,186.1445,186.346,3735.0
2021-03-30 13:20:00,203.46,203.6,203.43,203.59,4505.0,186.3368,186.4651,186.3094,186.4559,4505.0
2021-03-30 13:25:00,203.62,203.64,203.39,203.44,7571.0,186.4834,186.5017,186.2727,186.3185,7571.0
2021-03-30 13:30:00,203.46,203.53,203.35,203.47,4352.0,186.3368,186.401,186.2361,186.346,4352.0
2021-03-30 13:35:00,203.59,203.9,203.55,203.84,3801.0,186.4559,186.7398,186.4193,186.6849,3801.0
2021-03-30 13:40:00,203.94,203.94,203.74,203.74,1573.0,186.7764,186.7764,186.5933,186.5933,1573.0
2021-03-30 13:45:00,203.73,203.84,203.73,203.81,5420.0,186.5841,186.6849,186.5841,186.6574,5420.0
2021-03-30 13:50:00,203.83,204.07,203.81,204.06,10453.0,186.6757,186.8955,186.6574,186.8863,10453.0
2021-03-30 13:55:00,204.05,204.2,203.85,203.86,8310.0,186.8772,187.0146,186.694,186.7032,8310.0
2021-03-30 14:00:00,203.91,203.95,203.52,203.64,6022.0,186.749,186.7856,186.3918,186.5017,6022.0
2021-03-30 14:05:00,203.72,203.9,203.66,203.78,3707.0,186.575,186.7398,186.52,186.6299,3707.0
2021-03-30 14:10:00,203.72,203.91,203.63,203.7,5178.0,186.575,186.749,186.4925,186.5566,5178.0
2021-03-30 14:15:00,203.76,203.78,203.65,203.78,1868.0,186.6116,186.6299,186.5109,186.6299,1868.0
2021-03-30 14:20:00,203.9,204.02,203.83,203.87,7296.0,186.7398,186.8497,186.6757,186.7123,7296.0
2021-03-30 14:25:00,203.86,203.88,203.65,203.76,4406.0,186.7032,186.7215,186.5109,186.6116,4406.0
2021-03-30 14:30:00,203.73,203.74,203.58,203.64,3373.0,186.5841,186.5933,186.4467,186.5017,3373.0
2021-03-30 14:35:00,203.57,203.63,203.45,203.45,7396.0,186.4376,186.4925,186.3277,186.3277,7396.0
2021-03-30 14:40:00,203.37,203.47,203.37,203.42,2600.0,186.2544,186.346,186.2544,186.3002,2600.0
2021-03-30 14:45:00,203.47,203.56,203.43,203.55,3583.0,186.346,186.4284,186.3094,186.4193,3583.0
2021-03-30 14:50:00,203.53,203.6,203.4,203.53,6356.0,186.401,186.4651,186.2819,186.401,6356.0
2021-03-30 14:55:00,203.48,204.07,203.48,204.07,3709.0,186.3552,186.8955,186.3552,186.8955,3709.0
2021-03-30 15:00:00,204.18,204.19,204.01,204.12,6910.0,186.9962,187.0054,186.8406,186.9413,6910.0
2021-03-30 15:05:00,204.14,204.28,204.07,204.28,5698.0,186.9596,187.0878,186.8955,187.0878,5698.0
2021-03-30 15:10:00,204.27,204.27,203.81,203.89,4553.0,187.0787,187.0787,186.6574,186.7307,4553.0
2021-03-30 15:15:00,203.89,203.95,203.75,203.87,5028.0,186.7307,186.7856,186.6024,186.7123,5028.0
2021-03-30 15:20:00,203.88,203.88,203.62,203.74,7450.0,186.7215,186.7215,186.4834,186.5933,7450.0
2021-03-30 15:25:00,203.72,203.72,203.36,203.43,5720.0,186.575,186.575,186.2453,186.3094,5720.0
2021-03-30 15:30:00,203.41,203.44,203.22,203.33,8003.0,186.2911,186.3185,186.117,186.2178,8003.0
2021-03-30 15:35:00,203.33,203.6,203.17,203.19,17356.0,186.2178,186.4651,186.0712,186.0896,17356.0
2021-03-30 15:40:00,203.17,203.35,203.02,203.22,8681.0,186.0712,186.2361,185.9339,186.117,8681.0
2021-03-30 15:45:00,203.22,203.24,202.85,202.85,15020.0,186.117,186.1354,185.7782,185.7782,15020.0
2021-03-30 15:50:00,202.73,202.83,202.62,202.72,17657.0,185.6683,185.7599,185.5675,185.6591,17657.0
2021-03-30 15:55:00,202.74,203.16,202.61,203.16,34821.0,185.6774,186.0621,185.5584,186.0621,34821.0
2021-03-31 09:30:00,202.15,203.0,202.15,202.56,17884.0,185.1371,185.9156,185.1371,185.5126,17884.0
2021-03-31 09:35:00,202.42,202.42,201.91,202.01,5076.0,185.3844,185.3844,184.9173,185.0089,5076.0
2021-03-31 09:40:00,201.91,202.14,201.47,201.49,4611.0,184.9173,185.1279,184.5143,184.5326,4611.0
2021-03-31 09:45:00,201.49,202.5,201.33,202.03,11096.0,184.5326,185.4576,184.3861,185.0272,11096.0
2021-03-31 09:50:00,202.04,202.43,201.87,202.12,8077.0,185.0363,185.3935,184.8807,185.1096,8077.0
2021-03-31 09:55:00,202.3,202.4,202.05,202.05,4185.0,185.2745,185.3661,185.0455,185.0455,4185.0
2021-03-31 10:00:00,201.93,202.2,201.62,202.05,6331.0,184.9356,185.1829,184.6517,185.0455,6331.0
2021-03-31 10:05:00,202.02,202.28,201.89,201.89,4420.0,185.018,185.2562,184.899,184.899,4420.0
2021-03-31 10:10:00,202.18,202.4,201.81,202.18,8241.0,185.1646,185.3661,184.8257,185.1646,8241.0
2021-03-31 10:15:00,202.21,202.47,201.99,202.1,3737.0,185.192,185.4302,184.9906,185.0913,3737.0
2021-03-31 10:20:00,201.99,202.46,201.87,202.16,7078.0,184.9906,185.421,184.8807,185.1462,7078.0
2021-03-31 10:25:00,202.18,202.21,201.94,202.03,3257.0,185.1646,185.192,184.9448,185.0272,3257.0
2021-03-31 10:30:00,202.01,202.01,201.38,201.4,5136.0,185.0089,185.0089,184.4319,184.4502,5136.0
2021-03-31 10:35:00,201.37,201.46,201.07,201.45,3942.0,184.4227,184.5052,184.148,184.496,3942.0
2021-03-31 10:40:00,201.48,201.62,201.29,201.42,4573.0,184.5235,184.6517,184.3495,184.4685,4573.0
2021-03-31 10:45:00,201.34,201.89,201.25,201.89,4556.0,184.3953,184.899,184.3128,184.899,4556.0
2021-03-31 10:50:00,201.78,202.66,201.73,202.53,7412.0,184.7982,185.6042,184.7524,185.4851,7412.0
2021-03-31 10:55:00,202.49,202.53,202.16,202.3,5094.0,185.4485,185.4851,185.1462,185.2745,5094.0
2021-03-31 11:00:00,202.04,202.36,202.04,202.26,5464.0,185.0363,185.3294,185.0363,185.2378,5464.0
2021-03-31 11:05:00,202.29,202.29,201.68,201.71,1706.0,185.2653,185.2653,184.7066,184.7341,1706.0
2021-03-31 11:10:00,201.81,201.89,201.76,201.86,1646.0,184.8257,184.899,184.7799,184.8715,1646.0
2021-03-31 11:15:00,201.72,201.84,201.56,201.75,3895.0,184.7433,184.8532,184.5967,184.7708,3895.0
2021-03-31 11:20:00,201.85,202.15,201.44,201.62,4673.0,184.8623,185.1371,184.4868,184.6517,4673.0
2021-03-31 11:25:00,201.48,201.97,201.48,201.9,1600.0,184.5235,184.9722,184.5235,184.9081,1600.0
2021-03-31 11:30:00,201.77,201.98,201.63,201.67,8006.0,184.7891,184.9814,184.6609,184.6975,8006.0
2021-03-31 11:35:00,201.55,201.82,201.47,201.82,3422.0,184.5876,184.8349,184.5143,184.8349,3422.0
2021-03-31 11:40:00,201.82,202.17,201.77,202.17,5359.0,184.8349,185.1554,184.7891,185.1554,5359.0
2021-03-31 11:45:00,202.15,202.26,202.11,202.15,1546.0,185.1371,185.2378,185.1005,185.1371,1546.0
2021-03-31 11:50:00,202.05,202.09,201.87,201.87,1689.0,185.0455,185.0821,184.8807,184.8807,1689.0
2021-03-31 11:55:00,201.82,201.87,201.63,201.81,1242.0,184.8349,184.8807,184.6609,184.8257,1242.0
2021-03-31 12:00:00,201.54,201.68,201.43,201.43,1657.0,184.5784,184.7066,184.4777,184.4777,1657.0
2021-03-31 12:05:00,201.45,201.99,201.45,201.99,8640.0,184.496,184.9906,184.496,184.9906,8640.0
2021-03-31 12:10:00,202.05,202.32,201.91,202.22,4466.0,185.0455,185.2928,184.9173,185.2012,4466.0
2021-03-31 12:15:00,202.23,202.29,202.07,202.08,1257.0,185.2104,185.2653,185.0638,185.073,1257.0
2021-03-31 12:20:00,202.23,202.27,202.01,202.01,2067.0,185.2104,185.247,185.0089,185.0089,2067.0
2021-03-31 12:25:00,201.95,202.1,201.72,202.09,1814.0,184.9539,185.0913,184.7433,185.0821,1814.0
2021-03-31 12:30:00,202.1,202.1,201.9,201.99,1400.0,185.0913,185.0913,184.9081,184.9906,1400.0
2021-03-31 12:35:00,201.98,202.17,201.88,201.95,3251.0,184.9814,185.1554,184.8898,184.9539,3251.0
2021-03-31 12:40:00,202.01,202.26,202.0,202.24,3219.0,185.0089,185.2378,184.9997,185.2195,3219.0
2021-03-31 12:45:00,202.09,202.24,202.09,202.09,4283.0,185.0821,185.2195,185.0821,185.0821,4283.0
2021-03-31 12:50:00,202.08,202.16,201.99,202.06,1861.0,185.073,185.1462,184.9906,185.0547,1861.0
2021-03-31 12:55:00,202.03,202.09,201.98,201.98,1254.0,185.0272,185.0821,184.9814,184.9814,1254.0
2021-03-31 13:00:00,201.95,202.27,201.95,202.21,6872.0,184.9539,185.247,184.9539,185.192,6872.0
2021-03-31 13:05:00,202.21,202.38,202.14,202.28,2394.0,185.192,185.3477,185.1279,185.2562,2394.0
2021-03-31 13:10:00,202.41,202.47,202.29,202.29,1475.0,185.3752,185.4302,185.2653,185.2653,1475.0
2021-03-31 13:15:00,202.24,202.24,201.9,201.97,1723.0,185.2195,185.2195,184.9081,184.9722,1723.0
2021-03-31 13:20:00,202.02,202.12,201.84,201.84,1204.0,185.018,185.1096,184.8532,184.8532,1204.0
2021-03-31 13:25:00,201.84,201.91,201.73,201.91,2066.0,184.8532,184.9173,184.7524,184.9173,2066.0
2021-03-31 13:30:00,201.91,202.14,201.87,202.14,5068.0,184.9173,185.1279,184.8807,185.1279,5068.0
2021-03-31 13:35:00,202.09,202.26,202.0,202.19,3383.0,185.0821,185.2378,184.9997,185.1737,3383.0
2021-03-31 13:40:00,202.27,202.27,202.13,202.13,2705.0,185.247,185.247,185.1188,185.1188,2705.0
2021-03-31 13:45:00,202.11,202.11,201.94,202.02,1304.0,185.1005,185.1005,184.9448,185.018,1304.0
2021-03-31 13:50:00,202.01,202.01,201.88,201.98,2428.0,185.0089,185.0089,184.8898,184.9814,2428.0
2021-03-31 13:55:00,201.97,202.32,201.9,202.28,2642.0,184.9722,185.2928,184.9081,185.2562,2642.0
2021-03-31 14:00:00,202.16,202.5,202.15,202.5,2786.0,185.1462,185.4576,185.1371,185.4576,2786.0
2021-03-31 14:05:00,202.52,202.89,202.5,202.63,5448.0,185.476,185.8148,185.4576,185.5767,5448.0
2021-03-31 14:10:00,202.58,202.83,202.44,202.83,2839.0,185.5309,185.7599,185.4027,185.7599,2839.0
2021-03-31 14:15:00,202.73,202.76,202.53,202.53,2994.0,185.6683,185.6958,185.4851,185.4851,2994.0
2021-03-31 14:20:00,202.46,202.6,202.39,202.52,4584.0,185.421,185.5492,185.3569,185.476,4584.0
2021-03-31 14:25:00,202.47,202.53,202.33,202.37,2164.0,185.4302,185.4851,185.3019,185.3386,2164.0
2021-03-31 14:30:00,202.36,202.56,202.36,202.36,1500.0,185.3294,185.5126,185.3294,185.3294,1500.0
2021-03-31 14:35:00,202.36,202.75,202.32,202.44,7751.0,185.3294,185.6866,185.2928,185.4027,7751.0
2021-03-31 14:40:00,202.37,202.81,202.37,202.68,2574.0,185.3386,185.7415,185.3386,185.6225,2574.0
2021-03-31 14:45:00,202.54,202.58,202.41,202.54,5745.0,185.4943,185.5309,185.3752,185.4943,5745.0
2021-03-31 14:50:00,202.53,202.67,202.35,202.35,3139.0,185.4851,185.6133,185.3203,185.3203,3139.0
2021-03-31 14:55:00,202.35,202.85,202.35,202.47,9672.0,185.3203,185.7782,185.3203,185.4302,9672.0
2021-03-31 15:00:00,202.51,202.53,202.35,202.41,5963.0,185.4668,185.4851,185.3203,185.3752,5963.0
2021-03-31 15:05:00,202.4,202.59,202.34,202.42,5437.0,185.3661,185.5401,185.3111,185.3844,5437.0
2021-03-31 15:10:00,202.43,202.43,202.19,202.24,2554.0,185.3935,185.3935,185.1737,185.2195,2554.0
2021-03-31 15:15:00,202.18,202.46,202.08,202.45,6149.0,185.1646,185.421,185.073,185.4118,6149.0
2021-03-31 15:20:00,202.44,202.44,202.13,202.24,5303.0,185.4027,185.4027,185.1188,185.2195,5303.0
2021-03-31 15:25:00,202.22,202.6,202.22,202.6,5930.0,185.2012,185.5492,185.2012,185.5492,5930.0
2021-03-31 15:30:00,202.6,202.69,202.48,202.56,3322.0,185.5492,185.6316,185.4393,185.5126,3322.0
2021-03-31 15:35:00,202.57,202.63,202.42,202.42,3590.0,185.5217,185.5767,185.3844,185.3844,3590.0
2021-03-31 15:40:00,202.44,202.5,202.3,202.36,5401.0,185.4027,185.4576,185.2745,185.3294,5401.0
2021-03-31 15:45:00,202.36,202.79,202.35,202.55,11894.0,185.3294,185.7232,185.3203,185.5034,11894.0
2021-03-31 15:50:00,202.61,202.93,202.61,202.87,15125.0,185.5584,185.8514,185.5584,185.7965,15125.0
2021-03-31 15:55:00,203.0,203.16,202.67,202.71,64417.0,185.9156,186.0621,185.6133,185.65,64417.0
2021-04-01 09:30:00,202.83,203.49,202.13,202.58,17842.0,185.7599,186.3643,185.1188,185.5309,17842.0
2021-04-01 09:35:00,202.42,202.71,201.27,201.27,5049.0,185.3844,185.65,184.3312,184.3312,5049.0
2021-04-01 09:40:00,201.28,202.46,201.06,202.36,12104.0,184.3403,185.421,184.1388,185.3294,12104.0
2021-04-01 09:45:00,202.35,202.46,202.08,202.12,4851.0,185.3203,185.421,185.073,185.1096,4851.0
2021-04-01 09:50:00,201.86,202.31,201.77,201.77,4073.0,184.8715,185.2836,184.7891,184.7891,4073.0
2021-04-01 09:55:00,201.94,202.13,201.6,202.13,3650.0,184.9448,185.1188,184.6334,185.1188,3650.0
2021-04-01 10:00:00,202.27,202.96,202.2,202.8,2799.0,185.247,185.8789,185.1829,185.7324,2799.0
2021-04-01 10:05:00,202.86,202.87,202.24,202.24,6998.0,185.7873,185.7965,185.2195,185.2195,6998.0
2021-04-01 10:10:00,202.34,202.35,201.89,202.16,2564.0,185.3111,185.3203,184.899,185.1462,2564.0
2021-04-01 10:15:00,202.06,202.31,201.87,202.31,2831.0,185.0547,185.2836,184.8807,185.2836,2831.0
2021-04-01 10:20:00,202.22,202.56,202.11,202.56,7053.0,185.2012,185.5126,185.1005,185.5126,7053.0
2021-04-01 10:25:00,202.62,202.91,202.61,202.74,2503.0,185.5675,185.8331,185.5584,185.6774,2503.0
2021-04-01 10:30:00,202.69,203.04,202.69,203.04,8635.0,185.6316,185.9522,185.6316,185.9522,8635.0
2021-04-01 10:35:00,203.09,203.21,202.89,203.16,3861.0,185.998,186.1079,185.8148,186.0621,3861.0
2021-04-01 10:40:00,203.12,203.13,202.55,202.58,1780.0,186.0255,186.0346,185.5034,185.5309,1780.0
2021-04-01 10:45:00,202.56,202.68,202.54,202.68,2008.0,185.5126,185.6225,185.4943,185.6225,2008.0
2021-04-01 10:50:00,202.69,203.18,202.63,203.18,5657.0,185.6316,186.0804,185.5767,186.0804,5657.0
2021-04-01 10:55:00,203.27,203.59,202.82,202.9,3990.0,186.1628,186.4559,185.7507,185.824,3990.0
2021-04-01 11:00:00,202.97,203.18,202.9,203.07,4858.0,185.8881,186.0804,185.824,185.9797,4858.0
2021-04-01 11:05:00,203.14,203.67,203.09,203.64,6859.0,186.0438,186.5292,185.998,186.5017,6859.0
2021-04-01 11:10:00,203.71,203.77,203.5,203.5,1848.0,186.5658,186.6208,186.3735,186.3735,1848.0
2021-04-01 11:15:00,203.52,203.74,203.33,203.62,6682.0,186.3918,186.5933,186.2178,186.4834,6682.0
2021-04-01 11:20:00,203.55,203.85,203.47,203.79,2300.0,186.4193,186.694,186.346,186.6391,2300.0
2021-04-01 11:25:00,203.72,203.79,203.54,203.79,4867.0,186.575,186.6391,186.4101,186.6391,4867.0
2021-04-01 11:30:00,203.73,203.98,203.63,203.79,5990.0,186.5841,186.8131,186.4925,186.6391,5990.0
2021-04-01 11:35:00,203.92,203.92,203.66,203.68,3056.0,186.7581,186.7581,186.52,186.5383,3056.0
2021-04-01 11:40:00,203.66,204.18,203.58,203.91,5301.0,186.52,186.9962,186.4467,186.749,5301.0
2021-04-01 11:45:00,204.02,204.02,203.63,203.63,2190.0,186.8497,186.8497,186.4925,186.4925,2190.0
2021-04-01 11:50:00,203.74,203.82,203.55,203.67,3553.0,186.5933,186.6665,186.4193,186.5292,3553.0
2021-04-01 11:55:00,203.65,203.99,203.56,203.96,5132.0,186.5109,186.8222,186.4284,186.7948,5132.0
2021-04-01 12:00:00,203.89,204.14,203.82,204.11,2886.0,186.7307,186.9596,186.6665,186.9321,2886.0
2021-04-01 12:05:00,204.23,204.48,203.96,204.34,8339.0,187.042,187.271,186.7948,187.1428,8339.0
2021-04-01 12:10:00,204.35,204.56,204.19,204.25,5333.0,187.1519,187.3443,187.0054,187.0604,5333.0
2021-04-01 12:15:00,204.35,204.53,204.3,204.32,7464.0,187.1519,187.3168,187.1061,187.1245,7464.0
2021-04-01 12:20:00,204.41,204.6,204.37,204.59,3906.0,187.2069,187.3809,187.1703,187.3717,3906.0
2021-04-01 12:25:00,204.54,204.54,204.14,204.24,4985.0,187.3259,187.3259,186.9596,187.0512,4985.0
2021-04-01 12:30:00,204.35,204.59,204.3,204.54,2500.0,187.1519,187.3717,187.1061,187.3259,2500.0
2021-04-01 12:35:00,204.54,204.61,204.47,204.53,4057.0,187.3259,187.3901,187.2618,187.3168,4057.0
2021-04-01 12:40:00,204.59,204.73,204.44,204.69,12263.0,187.3717,187.5,187.2344,187.4633,12263.0
2021-04-01 12:45:00,204.67,204.83,204.62,204.81,7237.0,187.445,187.5915,187.3992,187.5732,7237.0
2021-04-01 12:50:00,204.81,204.93,204.67,204.88,5093.0,187.5732,187.6831,187.445,187.6373,5093.0
2021-04-01 12:55:00,204.86,204.91,204.67,204.68,6196.0,187.619,187.6648,187.445,187.4542,6196.0
2021-04-01 13:00:00,204.71,204.76,204.56,204.67,5223.0,187.4816,187.5274,187.3443,187.445,5223.0
2021-04-01 13:05:00,204.72,204.82,204.53,204.77,10725.0,187.4908,187.5824,187.3168,187.5366,10725.0
2021-04-01 13:10:00,204.8,204.8,204.56,204.56,4484.0,187.5641,187.5641,187.3443,187.3443,4484.0
2021-04-01 13:15:00,204.56,204.59,204.29,204.58,10694.0,187.3443,187.3717,187.097,187.3626,10694.0
2021-04-01 13:20:00,204.62,204.93,204.56,204.93,9085.0,187.3992,187.6831,187.3443,187.6831,9085.0
2021-04-01 13:25:00,204.87,205.03,204.59,204.59,15506.0,187.6282,187.7747,187.3717,187.3717,15506.0
2021-04-01 13:30:00,204.55,204.58,204.32,204.51,12895.0,187.3351,187.3626,187.1245,187.2985,12895.0
2021-04-01 13:35:00,204.53,204.84,204.4,204.59,7294.0,187.3168,187.6007,187.1977,187.3717,7294.0
2021-04-01 13:40:00,204.59,204.59,204.25,204.25,8009.0,187.3717,187.3717,187.0604,187.0604,8009.0
2021-04-01 13:45:00,204.3,204.3,203.8,204.03,14830.0,187.1061,187.1061,186.6482,186.8589,14830.0
2021-04-01 13:50:00,204.04,204.2,203.98,204.07,5926.0,186.868,187.0146,186.8131,186.8955,5926.0
2021-04-01 13:55:00,204.09,204.33,204.08,204.17,6050.0,186.9138,187.1336,186.9047,186.9871,6050.0
2021-04-01 14:00:00,204.19,204.35,204.15,204.2,9307.0,187.0054,187.1519,186.9688,187.0146,9307.0
2021-04-01 14:05:00,204.17,204.49,204.11,204.49,9254.0,186.9871,187.2802,186.9321,187.2802,9254.0
2021-04-01 14:10:00,204.49,204.5,204.18,204.25,8968.0,187.2802,187.2893,186.9962,187.0604,8968.0
2021-04-01 14:15:00,204.21,204.35,204.08,204.25,6359.0,187.0237,187.1519,186.9047,187.0604,6359.0
2021-04-01 14:20:00,204.37,204.43,204.22,204.25,2052.0,187.1703,187.2252,187.0329,187.0604,2052.0
2021-04-01 14:25:00,204.19,204.19,203.7,203.74,2448.0,187.0054,187.0054,186.5566,186.5933,2448.0
2021-04-01 14:30:00,203.88,203.88,203.45,203.63,4015.0,186.7215,186.7215,186.3277,186.4925,4015.0
2021-04-01 14:35:00,203.56,203.77,203.48,203.72,6446.0,186.4284,186.6208,186.3552,186.575,6446.0
2021-04-01 14:40:00,203.72,204.01,203.63,203.63,5097.0,186.575,186.8406,186.4925,186.4925,5097.0
2021-04-01 14:45:00,203.63,203.75,203.56,203.7,10321.0,186.4925,186.6024,186.4284,186.5566,10321.0
2021-04-01 14:50:00,203.87,203.92,203.8,203.91,4302.0,186.7123,186.7581,186.6482,186.749,4302.0
2021-04-01 14:55:00,203.81,204.29,203.68,204.23,11698.0,186.6574,187.097,186.5383,187.042,11698.0
2021-04-01 15:00:00,204.15,204.5,204.1,204.41,13229.0,186.9688,187.2893,186.923,187.2069,13229.0
2021-04-01 15:05:00,204.31,204.63,204.31,204.55,7010.0,187.1153,187.4084,187.1153,187.3351,7010.0
2021-04-01 15:10:00,204.55,204.62,204.44,204.53,9009.0,187.3351,187.3992,187.2344,187.3168,9009.0
2021-04-01 15:15:00,204.44,204.45,203.73,203.73,7252.0,187.2344,187.2435,186.5841,186.5841,7252.0
2021-04-01 15:20:00,203.62,203.83,203.33,203.34,5471.0,186.4834,186.6757,186.2178,186.2269,5471.0
2021-04-01 15:25:00,203.32,203.5,203.11,203.5,6733.0,186.2086,186.3735,186.0163,186.3735,6733.0
2021-04-01 15:30:00,203.54,203.54,203.23,203.28,8983.0,186.4101,186.4101,186.1262,186.172,8983.0
2021-04-01 15:35:00,203.23,203.4,203.08,203.08,16306.0,186.1262,186.2819,185.9888,185.9888,16306.0
2021-04-01 15:40:00,203.11,203.15,202.71,202.86,16224.0,186.0163,186.0529,185.65,185.7873,16224.0
2021-04-01 15:45:00,202.96,203.24,202.94,203.12,14447.0,185.8789,186.1354,185.8606,186.0255,14447.0
2021-04-01 15:50:00,203.12,203.52,203.06,203.52,20656.0,186.0255,186.3918,185.9705,186.3918,20656.0
2021-04-01 15:55:00,203.49,203.76,203.31,203.7,38070.0,186.3643,186.6116,186.1995,186.5566,38070.0
2021-04-05 09:30:00,205.54,205.81,204.88,205.68,23129.0,188.2418,188.4891,187.6373,188.37,23129.0
2021-04-05 09:35:00,205.83,206.52,205.65,206.35,11849.0,188.5074,189.1393,188.3425,188.9836,11849.0
2021-04-05 09:40:00,206.35,206.58,205.99,206.26,3983.0,188.9836,189.1943,188.6539,188.9012,3983.0
2021-04-05 09:45:00,206.26,206.42,205.98,206.16,8219.0,188.9012,189.0477,188.6448,188.8096,8219.0
2021-04-05 09:50:00,206.13,206.49,205.95,206.48,4773.0,188.7821,189.1118,188.6173,189.1027,4773.0
2021-04-05 09:55:00,206.34,206.89,206.34,206.89,2304.0,188.9745,189.4782,188.9745,189.4782,2304.0
2021-04-05 10:00:00,206.81,206.81,206.07,206.3,3436.0,189.4049,189.4049,188.7272,188.9378,3436.0
2021-04-05 10:05:00,206.2,206.44,206.07,206.07,5783.0,188.8462,189.066,188.7272,188.7272,5783.0
2021-04-05 10:10:00,206.07,206.28,205.85,206.25,4662.0,188.7272,188.9195,188.5257,188.892,4662.0
2021-04-05 10:15:00,206.27,206.78,206.22,206.78,3629.0,188.9104,189.3774,188.8646,189.3774,3629.0
2021-04-05 10:20:00,206.91,206.96,206.57,206.87,3132.0,189.4965,189.5423,189.1851,189.4599,3132.0
2021-04-05 10:25:00,206.72,207.11,206.71,207.07,4137.0,189.3225,189.6797,189.3133,189.643,4137.0
2021-04-05 10:30:00,207.11,207.18,206.97,207.1,6331.0,189.6797,189.7438,189.5514,189.6705,6331.0
2021-04-05 10:35:00,207.2,207.2,206.95,207.0,10041.0,189.7621,189.7621,189.5331,189.5789,10041.0
2021-04-05 10:40:00,207.1,207.69,207.1,207.47,15622.0,189.6705,190.2108,189.6705,190.0094,15622.0
2021-04-05 10:45:00,207.49,207.69,207.36,207.36,5807.0,190.0277,190.2108,189.9086,189.9086,5807.0
2021-04-05 10:50:00,207.41,207.53,207.16,207.22,3211.0,189.9544,190.0643,189.7255,189.7804,3211.0
2021-04-05 10:55:00,207.25,207.33,207.1,207.1,3565.0,189.8079,189.8811,189.6705,189.6705,3565.0
2021-04-05 11:00:00,207.06,207.32,207.01,207.09,4574.0,189.6339,189.872,189.5881,189.6613,4574.0
2021-04-05 11:05:00,207.04,207.14,206.96,206.97,4270.0,189.6156,189.7071,189.5423,189.5514,4270.0
2021-04-05 11:10:00,206.85,207.04,206.73,206.77,3542.0,189.4415,189.6156,189.3316,189.3683,3542.0
2021-04-05 11:15:00,206.71,206.82,206.61,206.61,2072.0,189.3133,189.4141,189.2217,189.2217,2072.0
2021-04-05 11:20:00,206.55,206.59,206.36,206.5,3235.0,189.1668,189.2034,188.9928,189.121,3235.0
2021-04-05 11:25:00,206.5,206.5,206.32,206.34,4998.0,189.121,189.121,188.9561,188.9745,4998.0
2021-04-05 11:30:00,206.41,206.55,206.33,206.5,2916.0,189.0386,189.1668,188.9653,189.121,2916.0
2021-04-05 11:35:00,206.51,206.9,206.45,206.9,1907.0,189.1302,189.4873,189.0752,189.4873,1907.0
2021-04-05 11:40:00,206.87,207.14,206.84,207.13,1502.0,189.4599,189.7071,189.4324,189.698,1502.0
2021-04-05 11:45:00,207.26,207.57,207.22,207.53,3354.0,189.817,190.1009,189.7804,190.0643,3354.0
2021-04-05 11:50:00,207.56,207.65,207.41,207.46,2812.0,190.0918,190.1742,189.9544,190.0002,2812.0
2021-04-05 11:55:00,207.53,207.64,207.47,207.63,3150.0,190.0643,190.1651,190.0094,190.1559,3150.0
2021-04-05 12:00:00,207.53,207.54,207.35,207.48,5155.0,190.0643,190.0735,189.8995,190.0185,5155.0
2021-04-05 12:05:00,207.37,207.69,207.37,207.44,8579.0,189.9178,190.2108,189.9178,189.9819,8579.0
2021-04-05 12:10:00,207.36,207.5,207.29,207.4,4580.0,189.9086,190.0368,189.8445,189.9453,4580.0
2021-04-05 12:15:00,207.49,207.51,207.35,207.39,1600.0,190.0277,190.046,189.8995,189.9361,1600.0
2021-04-05 12:20:00,207.3,207.44,207.22,207.43,1439.0,189.8537,189.9819,189.7804,189.9727,1439.0
2021-04-05 12:25:00,207.37,207.43,207.22,207.37,2694.0,189.9178,189.9727,189.7804,189.9178,2694.0
2021-04-05 12:30:00,207.44,207.99,207.43,207.99,2320.0,189.9819,190.4856,189.9727,190.4856,2320.0
2021-04-05 12:35:00,207.97,208.21,207.97,208.12,6139.0,190.4673,190.6871,190.4673,190.6047,6139.0
2021-04-05 12:40:00,208.18,208.21,208.05,208.18,4110.0,190.6596,190.6871,190.5405,190.6596,4110.0
2021-04-05 12:45:00,208.16,208.46,208.0,208.31,7466.0,190.6413,190.916,190.4948,190.7787,7466.0
2021-04-05 12:50:00,208.43,208.47,208.11,208.11,9582.0,190.8886,190.9252,190.5955,190.5955,9582.0
2021-04-05 12:55:00,208.08,208.37,207.96,208.15,15835.0,190.568,190.8336,190.4581,190.6321,15835.0
2021-04-05 13:00:00,208.14,208.19,207.93,208.11,4390.0,190.623,190.6688,190.4306,190.5955,4390.0
2021-04-05 13:05:00,208.17,208.22,207.88,207.88,10172.0,190.6504,190.6962,190.3849,190.3849,10172.0
2021-04-05 13:10:00,207.85,207.85,207.47,207.47,2065.0,190.3574,190.3574,190.0094,190.0094,2065.0
2021-04-05 13:15:00,207.51,207.56,207.05,207.05,4112.0,190.046,190.0918,189.6247,189.6247,4112.0
2021-04-05 13:20:00,206.96,207.27,206.96,207.25,2891.0,189.5423,189.8262,189.5423,189.8079,2891.0
2021-04-05 13:25:00,207.25,207.51,207.23,207.44,10917.0,189.8079,190.046,189.7896,189.9819,10917.0
2021-04-05 13:30:00,207.37,207.78,207.37,207.52,13954.0,189.9178,190.2933,189.9178,190.0552,13954.0
2021-04-05 13:35:00,207.47,207.5,207.14,207.25,3160.0,190.0094,190.0368,189.7071,189.8079,3160.0
2021-04-05 13:40:00,207.23,207.52,207.13,207.28,9508.0,189.7896,190.0552,189.698,189.8354,9508.0
2021-04-05 13:45:00,207.34,207.39,207.21,207.21,2945.0,189.8903,189.9361,189.7712,189.7712,2945.0
2021-04-05 13:50:00,207.18,207.24,206.79,206.84,2575.0,189.7438,189.7987,189.3866,189.4324,2575.0
2021-04-05 13:55:00,206.86,207.13,206.84,207.02,4701.0,189.4507,189.698,189.4324,189.5972,4701.0
2021-04-05 14:00:00,207.05,207.05,206.73,206.82,2460.0,189.6247,189.6247,189.3316,189.4141,2460.0
2021-04-05 14:05:00,206.88,206.91,206.46,206.54,11986.0,189.469,189.4965,189.0844,189.1576,11986.0
2021-04-05 14:10:00,206.59,207.11,206.53,207.03,8757.0,189.2034,189.6797,189.1485,189.6064,8757.0
2021-04-05 14:15:00,207.11,207.32,207.03,207.21,3986.0,189.6797,189.872,189.6064,189.7712,3986.0
2021-04-05 14:20:00,207.11,207.21,207.06,207.06,1224.0,189.6797,189.7712,189.6339,189.6339,1224.0
2021-04-05 14:25:00,206.99,207.09,206.99,207.08,1290.0,189.5698,189.6613,189.5698,189.6522,1290.0
2021-04-05 14:30:00,207.12,207.7,207.1,207.33,11106.0,189.6888,190.22,189.6705,189.8811,11106.0
2021-04-05 14:35:00,207.33,207.51,207.28,207.28,2608.0,189.8811,190.046,189.8354,189.8354,2608.0
2021-04-05 14:40:00,207.23,207.63,207.23,207.58,8847.0,189.7896,190.1559,189.7896,190.1101,8847.0
2021-04-05 14:45:00,207.59,207.68,207.42,207.6,15035.0,190.1193,190.2017,189.9636,190.1284,15035.0
2021-04-05 14:50:00,207.56,207.57,206.94,206.95,5050.0,190.0918,190.1009,189.524,189.5331,5050.0
2021-04-05 14:55:00,207.01,207.22,206.86,206.96,6104.0,189.5881,189.7804,189.4507,189.5423,6104.0
2021-04-05 15:00:00,207.09,207.35,207.05,207.05,4224.0,189.6613,189.8995,189.6247,189.6247,4224.0
2021-04-05 15:05:00,207.15,207.47,207.13,207.42,4121.0,189.7163,190.0094,189.698,189.9636,4121.0
2021-04-05 15:10:00,207.4,207.56,207.4,207.56,1228.0,189.9453,190.0918,189.9453,190.0918,1228.0
2021-04-05 15:15:00,207.59,208.03,207.57,207.97,8560.0,190.1193,190.5222,190.1009,190.4673,8560.0
2021-04-05 15:20:00,208.07,208.1,207.79,207.88,5366.0,190.5589,190.5863,190.3024,190.3849,5366.0
2021-04-05 15:25:00,207.88,207.94,207.74,207.93,8290.0,190.3849,190.4398,190.2566,190.4306,8290.0
2021-04-05 15:30:00,207.9,208.04,207.77,207.84,14003.0,190.4032,190.5314,190.2841,190.3482,14003.0
2021-04-05 15:35:00,207.84,208.02,207.31,207.53,35418.0,190.3482,190.5131,189.8628,190.0643,35418.0
2021-04-05 15:40:00,207.5,207.76,207.28,207.59,11205.0,190.0368,190.275,189.8354,190.1193,11205.0
2021-04-05 15:45:00,207.61,207.61,207.39,207.44,7876.0,190.1376,190.1376,189.9361,189.9819,7876.0
2021-04-05 15:50:00,207.55,207.7,207.42,207.68,15079.0,190.0826,190.22,189.9636,190.2017,15079.0
2021-04-05 15:55:00,207.62,208.01,207.61,207.88,27141.0,190.1467,190.5039,190.1376,190.3849,27141.0
2021-04-06 09:30:00,206.28,207.27,206.28,206.34,15289.0,188.9195,189.8262,188.9195,188.9745,15289.0
2021-04-06 09:35:00,206.4,207.27,206.4,206.85,7653.0,189.0294,189.8262,189.0294,189.4415,7653.0
2021-04-06 09:40:00,206.95,207.27,206.8,206.97,2807.0,189.5331,189.8262,189.3957,189.5514,2807.0
2021-04-06 09:45:00,206.9,207.29,206.66,207.29,4785.0,189.4873,189.8445,189.2675,189.8445,4785.0
2021-04-06 09:50:00,207.44,207.8,207.38,207.58,2179.0,189.9819,190.3116,189.9269,190.1101,2179.0
2021-04-06 09:55:00,207.3,207.5,206.94,207.38,2968.0,189.8537,190.0368,189.524,189.9269,2968.0
2021-04-06 10:00:00,207.63,207.79,207.43,207.79,12961.0,190.1559,190.3024,189.9727,190.3024,12961.0
2021-04-06 10:05:00,207.85,208.25,207.68,208.03,8433.0,190.3574,190.7237,190.2017,190.5222,8433.0
2021-04-06 10:10:00,208.1,208.27,207.85,207.85,3500.0,190.5863,190.742,190.3574,190.3574,3500.0
2021-04-06 10:15:00,207.9,208.66,207.89,208.53,6588.0,190.4032,191.0992,190.394,190.9802,6588.0
2021-04-06 10:20:00,208.58,208.68,208.42,208.5,5351.0,191.0259,191.1175,190.8794,190.9527,5351.0
2021-04-06 10:25:00,208.46,208.75,208.38,208.38,2919.0,190.916,191.1816,190.8428,190.8428,2919.0
2021-04-06 10:30:00,208.03,208.66,208.02,208.55,13010.0,190.5222,191.0992,190.5131,190.9985,13010.0
2021-04-06 10:35:00,208.57,208.71,208.29,208.4,6921.0,191.0168,191.145,190.7604,190.8611,6921.0
2021-04-06 10:40:00,208.42,208.45,208.16,208.38,11721.0,190.8794,190.9069,190.6413,190.8428,11721.0
2021-04-06 10:45:00,208.41,208.46,208.03,208.09,5414.0,190.8703,190.916,190.5222,190.5772,5414.0
2021-04-06 10:50:00,208.08,208.28,207.8,207.8,5039.0,190.568,190.7512,190.3116,190.3116,5039.0
2021-04-06 10:55:00,207.98,208.43,207.96,208.29,7173.0,190.4764,190.8886,190.4581,190.7604,7173.0
2021-04-06 11:00:00,208.3,208.76,208.04,208.61,5853.0,190.7695,191.1908,190.5314,191.0534,5853.0
2021-04-06 11:05:00,208.77,208.86,208.4,208.4,5417.0,191.2,191.2824,190.8611,190.8611,5417.0
2021-04-06 11:10:00,208.52,208.76,208.51,208.76,2238.0,190.971,191.1908,190.9618,191.1908,2238.0
2021-04-06 11:15:00,208.69,208.96,208.51,208.52,13383.0,191.1267,191.374,190.9618,190.971,13383.0
2021-04-06 11:20:00,208.46,208.92,208.31,208.64,6741.0,190.916,191.3373,190.7787,191.0809,6741.0
2021-04-06 11:25:00,208.75,208.78,208.34,208.67,4329.0,191.1816,191.2091,190.8061,191.1084,4329.0
2021-04-06 11:30:00,208.71,208.84,208.48,208.61,2602.0,191.145,191.2641,190.9344,191.0534,2602.0
2021-04-06 11:35:00,208.7,208.83,208.62,208.7,4241.0,191.1358,191.2549,191.0626,191.1358,4241.0
2021-04-06 11:40:00,208.71,208.78,208.49,208.54,3877.0,191.145,191.2091,190.9435,190.9893,3877.0
2021-04-06 11:45:00,208.48,208.64,208.42,208.57,3548.0,190.9344,191.0809,190.8794,191.0168,3548.0
2021-04-06 11:50:00,208.6,208.6,208.44,208.59,1050.0,191.0443,191.0443,190.8977,191.0351,1050.0
2021-04-06 11:55:00,208.53,208.81,208.52,208.62,5279.0,190.9802,191.2366,190.971,191.0626,5279.0
2021-04-06 12:00:00,208.65,208.89,208.52,208.77,2769.0,191.0901,191.3099,190.971,191.2,2769.0
2021-04-06 12:05:00,208.81,209.23,208.81,209.03,7331.0,191.2366,191.6212,191.2366,191.4381,7331.0
2021-04-06 12:10:00,209.01,209.3,208.85,209.3,4220.0,191.4198,191.6853,191.2732,191.6853,4220.0
2021-04-06 12:15:00,209.37,209.51,209.26,209.32,7310.0,191.7495,191.8777,191.6487,191.7037,7310.0
2021-04-06 12:20:00,209.36,209.55,209.21,209.47,4750.0,191.7403,191.9143,191.6029,191.841,4750.0
2021-04-06 12:25:00,209.44,209.82,209.39,209.69,11348.0,191.8136,192.1616,191.7678,192.0425,11348.0
2021-04-06 12:30:00,209.75,209.79,209.1,209.1,7139.0,192.0975,192.1341,191.5022,191.5022,7139.0
2021-04-06 12:35:00,209.1,209.45,209.1,209.45,5222.0,191.5022,191.8227,191.5022,191.8227,5222.0
2021-04-06 12:40:00,209.36,209.74,209.16,209.74,14087.0,191.7403,192.0883,191.5571,192.0883,14087.0
2021-04-06 12:45:00,209.74,209.82,209.48,209.82,9718.0,192.0883,192.1616,191.8502,192.1616,9718.0
2021-04-06 12:50:00,209.66,209.92,209.66,209.84,12696.0,192.0151,192.2532,192.0151,192.1799,12696.0
2021-04-06 12:55:00,209.83,209.84,209.64,209.69,5691.0,192.1707,192.1799,191.9967,192.0425,5691.0
2021-04-06 13:00:00,209.63,209.82,209.4,209.82,7059.0,191.9876,192.1616,191.7769,192.1616,7059.0
2021-04-06 13:05:00,209.8,210.08,209.77,210.08,13760.0,192.1433,192.3997,192.1158,192.3997,13760.0
2021-04-06 13:10:00,210.09,210.14,209.24,209.25,8077.0,192.4089,192.4547,191.6304,191.6396,8077.0
2021-04-06 13:15:00,209.1,209.61,209.1,209.56,4738.0,191.5022,191.9693,191.5022,191.9235,4738.0
2021-04-06 13:20:00,209.59,209.59,209.31,209.33,3285.0,191.9509,191.9509,191.6945,191.7128,3285.0
2021-04-06 13:25:00,209.33,209.46,209.29,209.38,3473.0,191.7128,191.8319,191.6762,191.7586,3473.0
2021-04-06 13:30:00,209.27,209.45,209.19,209.37,5645.0,191.6579,191.8227,191.5846,191.7495,5645.0
2021-04-06 13:35:00,209.36,209.41,208.8,208.97,7935.0,191.7403,191.7861,191.2274,191.3831,7935.0
2021-04-06 13:40:00,208.86,209.13,208.65,208.91,6001.0,191.2824,191.5297,191.0901,191.3282,6001.0
2021-04-06 13:45:00,208.96,209.01,208.78,208.89,2224.0,191.374,191.4198,191.2091,191.3099,2224.0
2021-04-06 13:50:00,208.9,209.05,208.81,208.93,6544.0,191.319,191.4564,191.2366,191.3465,6544.0
2021-04-06 13:55:00,208.93,209.13,208.86,208.92,16556.0,191.3465,191.5297,191.2824,191.3373,16556.0
2021-04-06 14:00:00,208.52,209.03,208.52,208.87,23473.0,190.971,191.4381,190.971,191.2915,23473.0
2021-04-06 14:05:00,208.95,209.14,208.67,208.97,11762.0,191.3648,191.5388,191.1084,191.3831,11762.0
2021-04-06 14:10:00,209.0,209.04,208.86,208.94,9652.0,191.4106,191.4472,191.2824,191.3556,9652.0
2021-04-06 14:15:00,208.94,208.99,208.74,208.76,3593.0,191.3556,191.4014,191.1725,191.1908,3593.0
2021-04-06 14:20:00,208.67,208.8,208.44,208.45,4233.0,191.1084,191.2274,190.8977,190.9069,4233.0
2021-04-06 14:25:00,208.48,208.91,208.48,208.76,2662.0,190.9344,191.3282,190.9344,191.1908,2662.0
2021-04-06 14:30:00,208.77,208.88,208.55,208.77,9730.0,191.2,191.3007,190.9985,191.2,9730.0
2021-04-06 14:35:00,208.78,209.11,208.78,209.0,4590.0,191.2091,191.5113,191.2091,191.4106,4590.0
2021-04-06 14:40:00,209.04,209.14,208.97,209.08,19784.0,191.4472,191.5388,191.3831,191.4839,19784.0
2021-04-06 14:45:00,209.12,209.34,209.04,209.22,8449.0,191.5205,191.722,191.4472,191.6121,8449.0
2021-04-06 14:50:00,209.16,209.39,209.09,209.32,10561.0,191.5571,191.7678,191.493,191.7037,10561.0
2021-04-06 14:55:00,209.41,209.56,209.32,209.33,8090.0,191.7861,191.9235,191.7037,191.7128,8090.0
2021-04-06 15:00:00,209.31,209.32,208.9,208.9,5672.0,191.6945,191.7037,191.319,191.319,5672.0
2021-04-06 15:05:00,208.98,209.14,208.98,209.14,2096.0,191.3923,191.5388,191.3923,191.5388,2096.0
2021-04-06 15:10:00,209.11,209.37,209.07,209.31,4443.0,191.5113,191.7495,191.4747,191.6945,4443.0
2021-04-06 15:15:00,209.3,209.45,209.25,209.32,6629.0,191.6853,191.8227,191.6396,191.7037,6629.0
2021-04-06 15:20:00,209.32,209.32,208.95,209.15,5075.0,191.7037,191.7037,191.3648,191.548,5075.0
2021-04-06 15:25:00,209.12,209.23,209.0,209.23,3360.0,191.5205,191.6212,191.4106,191.6212,3360.0
2021-04-06 15:30:00,209.24,209.25,208.91,209.03,5596.0,191.6304,191.6396,191.3282,191.4381,5596.0
2021-04-06 15:35:00,209.03,209.09,208.86,208.86,6967.0,191.4381,191.493,191.2824,191.2824,6967.0
2021-04-06 15:40:00,208.91,209.06,208.64,208.73,7983.0,191.3282,191.4655,191.0809,191.1633,7983.0
2021-04-06 15:45:00,208.74,209.05,208.74,209.05,11069.0,191.1725,191.4564,191.1725,191.4564,11069.0
2021-04-06 15:50:00,208.95,209.1,208.77,208.77,16911.0,191.3648,191.5022,191.2,191.2,16911.0
2021-04-06 15:55:00,208.68,209.45,208.68,209.33,34558.0,191.1175,191.8227,191.1175,191.7128,34558.0
2021-04-07 09:30:00,208.94,208.94,208.3,208.48,17136.0,191.3556,191.3556,190.7695,190.9344,17136.0
2021-04-07 09:35:00,208.71,208.89,208.53,208.74,4506.0,191.145,191.3099,190.9802,191.1725,4506.0
2021-04-07 09:40:00,208.84,208.89,208.52,208.63,4638.0,191.2641,191.3099,190.971,191.0717,4638.0
2021-04-07 09:45:00,208.35,208.91,208.35,208.49,3149.0,190.8153,191.3282,190.8153,190.9435,3149.0
2021-04-07 09:50:00,208.52,208.52,207.68,207.68,1244.0,190.971,190.971,190.2017,190.2017,1244.0
2021-04-07 09:55:00,207.76,207.8,207.29,207.54,7574.0,190.275,190.3116,189.8445,190.0735,7574.0
2021-04-07 10:00:00,207.64,207.72,207.3,207.6,6946.0,190.1651,190.2383,189.8537,190.1284,6946.0
2021-04-07 10:05:00,207.55,207.55,207.22,207.34,1785.0,190.0826,190.0826,189.7804,189.8903,1785.0
2021-04-07 10:10:00,207.6,207.68,207.34,207.46,5375.0,190.1284,190.2017,189.8903,190.0002,5375.0
2021-04-07 10:15:00,207.43,207.47,207.16,207.41,1874.0,189.9727,190.0094,189.7255,189.9544,1874.0
2021-04-07 10:20:00,207.47,207.95,207.35,207.95,4760.0,190.0094,190.449,189.8995,190.449,4760.0
2021-04-07 10:25:00,207.9,208.0,207.65,207.75,3392.0,190.4032,190.4948,190.1742,190.2658,3392.0
2021-04-07 10:30:00,207.77,208.16,207.76,208.14,6359.0,190.2841,190.6413,190.275,190.623,6359.0
2021-04-07 10:35:00,208.11,208.18,207.83,207.83,5549.0,190.5955,190.6596,190.3391,190.3391,5549.0
2021-04-07 10:40:00,207.89,208.44,207.89,208.1,8424.0,190.394,190.8977,190.394,190.5863,8424.0
2021-04-07 10:45:00,208.16,208.6,208.16,208.41,3743.0,190.6413,191.0443,190.6413,190.8703,3743.0
2021-04-07 10:50:00,208.41,208.47,208.16,208.47,5009.0,190.8703,190.9252,190.6413,190.9252,5009.0
2021-04-07 10:55:00,208.5,208.5,208.29,208.29,2720.0,190.9527,190.9527,190.7604,190.7604,2720.0
2021-04-07 11:00:00,208.29,208.4,208.13,208.39,4756.0,190.7604,190.8611,190.6138,190.8519,4756.0
2021-04-07 11:05:00,208.33,208.5,208.11,208.44,11092.0,190.797,190.9527,190.5955,190.8977,11092.0
2021-04-07 11:10:00,208.38,208.62,208.17,208.6,26830.0,190.8428,191.0626,190.6504,191.0443,26830.0
2021-04-07 11:15:00,208.6,208.66,208.43,208.65,15623.0,191.0443,191.0992,190.8886,191.0901,15623.0
2021-04-07 11:20:00,208.56,208.77,208.49,208.62,17996.0,191.0076,191.2,190.9435,191.0626,17996.0
2021-04-07 11:25:00,208.5,208.51,207.68,207.68,9350.0,190.9527,190.9618,190.2017,190.2017,9350.0
2021-04-07 11:30:00,207.68,207.77,207.37,207.71,5352.0,190.2017,190.2841,189.9178,190.2292,5352.0
2021-04-07 11:35:00,207.8,207.8,207.32,207.32,2757.0,190.3116,190.3116,189.872,189.872,2757.0
2021-04-07 11:40:00,207.46,207.46,206.95,207.15,5327.0,190.0002,190.0002,189.5331,189.7163,5327.0
2021-04-07 11:45:00,207.09,207.27,206.78,206.78,3218.0,189.6613,189.8262,189.3774,189.3774,3218.0
2021-04-07 11:50:00,206.9,207.28,206.87,207.17,5656.0,189.4873,189.8354,189.4599,189.7346,5656.0
2021-04-07 11:55:00,207.13,207.44,207.11,207.44,1886.0,189.698,189.9819,189.6797,189.9819,1886.0
2021-04-07 12:00:00,207.53,207.7,207.36,207.36,2486.0,190.0643,190.22,189.9086,189.9086,2486.0
2021-04-07 12:05:00,207.42,207.58,207.2,207.58,4449.0,189.9636,190.1101,189.7621,190.1101,4449.0
2021-04-07 12:10:00,207.68,207.68,207.45,207.65,4679.0,190.2017,190.2017,189.991,190.1742,4679.0
2021-04-07 12:15:00,207.59,207.6,207.17,207.34,1861.0,190.1193,190.1284,189.7346,189.8903,1861.0
2021-04-07 12:20:00,207.39,207.54,207.35,207.53,1326.0,189.9361,190.0735,189.8995,190.0643,1326.0
2021-04-07 12:25:00,207.62,207.74,207.36,207.36,2800.0,190.1467,190.2566,189.9086,189.9086,2800.0
2021-04-07 12:30:00,207.42,207.67,207.28,207.65,5759.0,189.9636,190.1925,189.8354,190.1742,5759.0
2021-04-07 12:35:00,207.69,207.97,207.69,207.96,2223.0,190.2108,190.4673,190.2108,190.4581,2223.0
2021-04-07 12:40:00,207.94,207.97,207.9,207.97,800.0,190.4398,190.4673,190.4032,190.4673,800.0
2021-04-07 12:45:00,207.94,207.94,207.82,207.94,935.0,190.4398,190.4398,190.3299,190.4398,935.0
2021-04-07 12:50:00,207.87,208.1,207.86,208.1,2175.0,190.3757,190.5863,190.3665,190.5863,2175.0
2021-04-07 12:55:00,208.12,208.12,207.98,208.1,1332.0,190.6047,190.6047,190.4764,190.5863,1332.0
2021-04-07 13:00:00,207.99,208.27,207.99,208.1,2372.0,190.4856,190.742,190.4856,190.5863,2372.0
2021-04-07 13:05:00,208.13,208.17,207.85,207.86,2460.0,190.6138,190.6504,190.3574,190.3665,2460.0
2021-04-07 13:10:00,207.85,208.29,207.85,208.28,2420.0,190.3574,190.7604,190.3574,190.7512,2420.0
2021-04-07 13:15:00,208.2,208.2,208.03,208.03,992.0,190.6779,190.6779,190.5222,190.5222,992.0
2021-04-07 13:20:00,208.05,208.06,207.65,207.85,3837.0,190.5405,190.5497,190.1742,190.3574,3837.0
2021-04-07 13:25:00,207.9,208.19,207.9,208.18,1365.0,190.4032,190.6688,190.4032,190.6596,1365.0
2021-04-07 13:30:00,208.18,208.19,207.89,207.9,9245.0,190.6596,190.6688,190.394,190.4032,9245.0
2021-04-07 13:35:00,208.07,208.1,208.02,208.03,583.0,190.5589,190.5863,190.5131,190.5222,583.0
2021-04-07 13:40:00,208.16,208.23,208.08,208.08,1569.0,190.6413,190.7054,190.568,190.568,1569.0
2021-04-07 13:45:00,208.17,208.24,208.05,208.05,2890.0,190.6504,190.7146,190.5405,190.5405,2890.0
2021-04-07 13:50:00,208.12,208.35,208.12,208.35,2338.0,190.6047,190.8153,190.6047,190.8153,2338.0
2021-04-07 13:55:00,208.37,208.73,208.37,208.59,5007.0,190.8336,191.1633,190.8336,191.0351,5007.0
2021-04-07 14:00:00,208.64,208.77,208.5,208.71,4265.0,191.0809,191.2,190.9527,191.145,4265.0
2021-04-07 14:05:00,208.69,208.75,208.38,208.44,5328.0,191.1267,191.1816,190.8428,190.8977,5328.0
2021-04-07 14:10:00,208.4,208.46,208.23,208.23,3530.0,190.8611,190.916,190.7054,190.7054,3530.0
2021-04-07 14:15:00,208.31,208.33,208.16,208.3,3744.0,190.7787,190.797,190.6413,190.7695,3744.0
2021-04-07 14:20:00,208.31,208.56,208.24,208.48,11420.0,190.7787,191.0076,190.7146,190.9344,11420.0
2021-04-07 14:25:00,208.39,208.39,208.08,208.14,2269.0,190.8519,190.8519,190.568,190.623,2269.0
2021-04-07 14:30:00,208.18,208.32,208.16,208.19,4882.0,190.6596,190.7878,190.6413,190.6688,4882.0
2021-04-07 14:35:00,208.17,208.21,208.1,208.21,1993.0,190.6504,190.6871,190.5863,190.6871,1993.0
2021-04-07 14:40:00,208.21,208.25,208.09,208.09,4293.0,190.6871,190.7237,190.5772,190.5772,4293.0
2021-04-07 14:45:00,208.09,208.18,208.0,208.14,4946.0,190.5772,190.6596,190.4948,190.623,4946.0
2021-04-07 14:50:00,208.19,208.21,207.95,208.13,6163.0,190.6688,190.6871,190.449,190.6138,6163.0
2021-04-07 14:55:00,208.16,208.22,208.13,208.2,3154.0,190.6413,190.6962,190.6138,190.6779,3154.0
2021-04-07 15:00:00,208.2,208.36,208.16,208.16,6549.0,190.6779,190.8245,190.6413,190.6413,6549.0
2021-04-07 15:05:00,208.16,208.17,207.96,208.07,3799.0,190.6413,190.6504,190.4581,190.5589,3799.0
2021-04-07 15:10:00,208.03,208.28,207.95,208.16,10447.0,190.5222,190.7512,190.449,190.6413,10447.0
2021-04-07 15:15:00,208.18,208.32,208.18,208.28,3972.0,190.6596,190.7878,190.6596,190.7512,3972.0
2021-04-07 15:20:00,208.24,208.25,208.08,208.08,7555.0,190.7146,190.7237,190.568,190.568,7555.0
2021-04-07 15:25:00,208.13,208.41,208.13,208.41,5632.0,190.6138,190.8703,190.6138,190.8703,5632.0
2021-04-07 15:30:00,208.36,208.43,208.16,208.21,6246.0,190.8245,190.8886,190.6413,190.6871,6246.0
2021-04-07 15:35:00,208.22,208.51,208.2,208.5,11337.0,190.6962,190.9618,190.6779,190.9527,11337.0
2021-04-07 15:40:00,208.53,208.65,208.39,208.61,11337.0,190.9802,191.0901,190.8519,191.0534,11337.0
2021-04-07 15:45:00,208.59,208.8,208.59,208.78,12147.0,191.0351,191.2274,191.0351,191.2091,12147.0
2021-04-07 15:50:00,208.63,208.66,208.25,208.33,17214.0,191.0717,191.0992,190.7237,190.797,17214.0
2021-04-07 15:55:00,208.37,208.7,208.33,208.69,44362.0,190.8336,191.1358,190.797,191.1267,44362.0
2021-04-08 09:30:00,206.59,207.96,206.22,207.77,26424.0,189.2034,190.4581,188.8646,190.2841,26424.0
2021-04-08 09:35:00,207.78,208.0,206.97,207.22,12253.0,190.2933,190.4948,189.5514,189.7804,12253.0
2021-04-08 09:40:00,207.22,207.66,206.95,207.54,15238.0,189.7804,190.1834,189.5331,190.0735,15238.0
2021-04-08 09:45:00,207.7,207.76,207.24,207.66,5163.0,190.22,190.275,189.7987,190.1834,5163.0
2021-04-08 09:50:00,207.6,207.74,207.39,207.52,4047.0,190.1284,190.2566,189.9361,190.0552,4047.0
2021-04-08 09:55:00,207.47,207.55,207.2,207.52,3938.0,190.0094,190.0826,189.7621,190.0552,3938.0
2021-04-08 10:00:00,207.53,207.98,207.53,207.61,8339.0,190.0643,190.4764,190.0643,190.1376,8339.0
2021-04-08 10:05:00,207.62,207.86,207.54,207.77,5541.0,190.1467,190.3665,190.0735,190.2841,5541.0
2021-04-08 10:10:00,207.77,208.55,207.76,208.28,7931.0,190.2841,190.9985,190.275,190.7512,7931.0
2021-04-08 10:15:00,208.2,208.74,208.15,208.65,7128.0,190.6779,191.1725,190.6321,191.0901,7128.0
2021-04-08 10:20:00,208.5,208.56,208.03,208.13,3785.0,190.9527,191.0076,190.5222,190.6138,3785.0
2021-04-08 10:25:00,208.06,208.38,207.9,208.02,2640.0,190.5497,190.8428,190.4032,190.5131,2640.0
2021-04-08 10:30:00,207.93,208.2,207.77,208.02,6911.0,190.4306,190.6779,190.2841,190.5131,6911.0
2021-04-08 10:35:00,208.0,208.16,207.86,207.87,6087.0,190.4948,190.6413,190.3665,190.3757,6087.0
2021-04-08 10:40:00,207.77,208.06,207.77,208.05,4329.0,190.2841,190.5497,190.2841,190.5405,4329.0
2021-04-08 10:45:00,208.05,208.14,207.9,208.14,2821.0,190.5405,190.623,190.4032,190.623,2821.0
2021-04-08 10:50:00,208.11,208.26,208.09,208.23,2456.0,190.5955,190.7329,190.5772,190.7054,2456.0
2021-04-08 10:55:00,208.22,208.36,208.04,208.04,3720.0,190.6962,190.8245,190.5314,190.5314,3720.0
2021-04-08 11:00:00,208.08,208.3,208.07,208.3,3976.0,190.568,190.7695,190.5589,190.7695,3976.0
2021-04-08 11:05:00,208.26,208.37,207.85,207.9,13115.0,190.7329,190.8336,190.3574,190.4032,13115.0
2021-04-08 11:10:00,207.95,208.1,207.82,208.04,22286.0,190.449,190.5863,190.3299,190.5314,22286.0
2021-04-08 11:15:00,207.97,208.02,207.84,207.95,14619.0,190.4673,190.5131,190.3482,190.449,14619.0
2021-04-08 11:20:00,207.91,208.18,207.87,207.98,19900.0,190.4123,190.6596,190.3757,190.4764,19900.0
2021-04-08 11:25:00,207.99,208.25,207.91,208.14,4708.0,190.4856,190.7237,190.4123,190.623,4708.0
2021-04-08 11:30:00,208.18,208.39,208.15,208.37,3350.0,190.6596,190.8519,190.6321,190.8336,3350.0
2021-04-08 11:35:00,208.36,208.59,208.32,208.42,2790.0,190.8245,191.0351,190.7878,190.8794,2790.0
2021-04-08 11:40:00,208.4,208.44,208.2,208.26,2374.0,190.8611,190.8977,190.6779,190.7329,2374.0
2021-04-08 11:45:00,208.23,208.32,207.91,207.91,4934.0,190.7054,190.7878,190.4123,190.4123,4934.0
2021-04-08 11:50:00,207.85,208.17,207.85,208.09,3590.0,190.3574,190.6504,190.3574,190.5772,3590.0
2021-04-08 11:55:00,208.09,208.11,207.96,207.97,4024.0,190.5772,190.5955,190.4581,190.4673,4024.0
2021-04-08 12:00:00,207.87,208.12,207.87,208.09,9040.0,190.3757,190.6047,190.3757,190.5772,9040.0
2021-04-08 12:05:00,208.09,208.09,207.94,208.0,5404.0,190.5772,190.5772,190.4398,190.4948,5404.0
2021-04-08 12:10:00,207.91,207.91,207.49,207.72,10760.0,190.4123,190.4123,190.0277,190.2383,10760.0
2021-04-08 12:15:00,207.83,208.14,207.82,208.14,3095.0,190.3391,190.623,190.3299,190.623,3095.0
2021-04-08 12:20:00,208.0,208.15,207.92,208.02,3549.0,190.4948,190.6321,190.4215,190.5131,3549.0
2021-04-08 12:25:00,207.99,208.05,207.95,207.95,2259.0,190.4856,190.5405,190.449,190.449,2259.0
2021-04-08 12:30:00,207.92,207.92,207.55,207.55,2032.0,190.4215,190.4215,190.0826,190.0826,2032.0
2021-04-08 12:35:00,207.45,207.57,207.29,207.57,7337.0,189.991,190.1009,189.8445,190.1009,7337.0
2021-04-08 12:40:00,207.57,207.65,207.48,207.64,3681.0,190.1009,190.1742,190.0185,190.1651,3681.0
2021-04-08 12:45:00,207.61,208.0,207.61,207.95,5368.0,190.1376,190.4948,190.1376,190.449,5368.0
2021-04-08 12:50:00,208.01,208.1,207.97,207.98,18697.0,190.5039,190.5863,190.4673,190.4764,18697.0
2021-04-08 12:55:00,207.98,208.07,207.75,207.75,1406.0,190.4764,190.5589,190.2658,190.2658,1406.0
2021-04-08 13:00:00,207.8,208.04,207.8,207.95,1810.0,190.3116,190.5314,190.3116,190.449,1810.0
2021-04-08 13:05:00,207.95,207.95,207.48,207.58,4166.0,190.449,190.449,190.0185,190.1101,4166.0
2021-04-08 13:10:00,207.54,207.59,207.4,207.59,2309.0,190.0735,190.1193,189.9453,190.1193,2309.0
2021-04-08 13:15:00,207.56,207.6,207.47,207.59,2399.0,190.0918,190.1284,190.0094,190.1193,2399.0
2021-04-08 13:20:00,207.66,207.68,207.57,207.62,1007.0,190.1834,190.2017,190.1009,190.1467,1007.0
2021-04-08 13:25:00,207.68,207.7,207.35,207.53,7948.0,190.2017,190.22,189.8995,190.0643,7948.0
2021-04-08 13:30:00,207.52,207.72,207.48,207.55,2286.0,190.0552,190.2383,190.0185,190.0826,2286.0
2021-04-08 13:35:00,207.58,207.61,207.4,207.46,1812.0,190.1101,190.1376,189.9453,190.0002,1812.0
2021-04-08 13:40:00,207.47,207.63,207.35,207.55,3721.0,190.0094,190.1559,189.8995,190.0826,3721.0
2021-04-08 13:45:00,207.54,207.69,207.46,207.69,5223.0,190.0735,190.2108,190.0002,190.2108,5223.0
2021-04-08 13:50:00,207.71,207.92,207.66,207.72,6520.0,190.2292,190.4215,190.1834,190.2383,6520.0
2021-04-08 13:55:00,207.57,207.73,207.34,207.62,5203.0,190.1009,190.2475,189.8903,190.1467,5203.0
2021-04-08 14:00:00,207.58,207.63,207.41,207.52,2613.0,190.1101,190.1559,189.9544,190.0552,2613.0
2021-04-08 14:05:00,207.52,207.6,207.48,207.53,2616.0,190.0552,190.1284,190.0185,190.0643,2616.0
2021-04-08 14:10:00,207.53,207.64,207.49,207.64,3106.0,190.0643,190.1651,190.0277,190.1651,3106.0
2021-04-08 14:15:00,207.64,207.64,207.5,207.56,6407.0,190.1651,190.1651,190.0368,190.0918,6407.0
2021-04-08 14:20:00,207.56,207.6,207.51,207.54,2924.0,190.0918,190.1284,190.046,190.0735,2924.0
2021-04-08 14:25:00,207.51,207.66,207.47,207.66,6746.0,190.046,190.1834,190.0094,190.1834,6746.0
2021-04-08 14:30:00,207.63,207.69,207.58,207.58,3606.0,190.1559,190.2108,190.1101,190.1101,3606.0
2021-04-08 14:35:00,207.61,207.61,207.55,207.59,2844.0,190.1376,190.1376,190.0826,190.1193,2844.0
2021-04-08 14:40:00,207.53,207.62,207.3,207.41,8211.0,190.0643,190.1467,189.8537,189.9544,8211.0
2021-04-08 14:45:00,207.45,207.46,207.28,207.43,6604.0,189.991,190.0002,189.8354,189.9727,6604.0
2021-04-08 14:50:00,207.43,207.53,207.34,207.43,7104.0,189.9727,190.0643,189.8903,189.9727,7104.0
2021-04-08 14:55:00,207.39,207.42,207.16,207.39,9511.0,189.9361,189.9636,189.7255,189.9361,9511.0
2021-04-08 15:00:00,207.36,207.45,207.22,207.4,14694.0,189.9086,189.991,189.7804,189.9453,14694.0
2021-04-08 15:05:00,207.34,207.5,207.16,207.5,4823.0,189.8903,190.0368,189.7255,190.0368,4823.0
2021-04-08 15:10:00,207.41,207.5,207.2,207.2,4255.0,189.9544,190.0368,189.7621,189.7621,4255.0
2021-04-08 15:15:00,207.27,207.27,207.07,207.12,5471.0,189.8262,189.8262,189.643,189.6888,5471.0
2021-04-08 15:20:00,207.14,207.22,207.08,207.17,5881.0,189.7071,189.7804,189.6522,189.7346,5881.0
2021-04-08 15:25:00,207.15,207.32,207.08,207.32,3921.0,189.7163,189.872,189.6522,189.872,3921.0
2021-04-08 15:30:00,207.37,207.5,207.3,207.34,5902.0,189.9178,190.0368,189.8537,189.8903,5902.0
2021-04-08 15:35:00,207.25,207.53,207.18,207.5,8201.0,189.8079,190.0643,189.7438,190.0368,8201.0
2021-04-08 15:40:00,207.49,207.53,207.36,207.45,7290.0,190.0277,190.0643,189.9086,189.991,7290.0
2021-04-08 15:45:00,207.39,207.44,207.33,207.42,11370.0,189.9361,189.9819,189.8811,189.9636,11370.0
2021-04-08 15:50:00,207.38,207.5,207.33,207.38,33799.0,189.9269,190.0368,189.8811,189.9269,33799.0
2021-04-08 15:55:00,207.36,207.54,207.24,207.41,70969.0,189.9086,190.0735,189.7987,189.9544,70969.0
2021-04-09 09:30:00,208.5,208.8,207.24,207.7,23899.0,190.9527,191.2274,189.7987,190.22,23899.0
2021-04-09 09:35:00,208.12,208.6,207.79,207.8,10766.0,190.6047,191.0443,190.3024,190.3116,10766.0
2021-04-09 09:40:00,207.97,208.31,207.85,207.97,4093.0,190.4673,190.7787,190.3574,190.4673,4093.0
2021-04-09 09:45:00,208.03,208.14,207.72,208.14,6189.0,190.5222,190.623,190.2383,190.623,6189.0
2021-04-09 09:50:00,208.15,208.29,207.77,208.06,3177.0,190.6321,190.7604,190.2841,190.5497,3177.0
2021-04-09 09:55:00,208.05,208.35,207.46,207.7,5684.0,190.5405,190.8153,190.0002,190.22,5684.0
2021-04-09 10:00:00,207.46,208.0,207.41,207.7,4350.0,190.0002,190.4948,189.9544,190.22,4350.0
2021-04-09 10:05:00,207.63,207.78,206.84,206.96,13059.0,190.1559,190.2933,189.4324,189.5423,13059.0
2021-04-09 10:10:00,206.99,207.45,206.99,207.15,4729.0,189.5698,189.991,189.5698,189.7163,4729.0
2021-04-09 10:15:00,207.24,207.26,207.01,207.16,3118.0,189.7987,189.817,189.5881,189.7255,3118.0
2021-04-09 10:20:00,207.1,207.29,206.92,207.06,5410.0,189.6705,189.8445,189.5056,189.6339,5410.0
2021-04-09 10:25:00,206.97,207.26,206.93,207.26,3468.0,189.5514,189.817,189.5148,189.817,3468.0
2021-04-09 10:30:00,207.28,207.44,206.96,207.31,4908.0,189.8354,189.9819,189.5423,189.8628,4908.0
2021-04-09 10:35:00,207.33,207.52,207.3,207.36,3285.0,189.8811,190.0552,189.8537,189.9086,3285.0
2021-04-09 10:40:00,207.37,207.45,207.25,207.38,2407.0,189.9178,189.991,189.8079,189.9269,2407.0
2021-04-09 10:45:00,207.4,207.75,207.4,207.62,2521.0,189.9453,190.2658,189.9453,190.1467,2521.0
2021-04-09 10:50:00,207.72,207.93,207.72,207.8,2734.0,190.2383,190.4306,190.2383,190.3116,2734.0
2021-04-09 10:55:00,207.88,208.02,207.83,207.93,2158.0,190.3849,190.5131,190.3391,190.4306,2158.0
2021-04-09 11:00:00,208.05,208.09,207.85,207.98,4310.0,190.5405,190.5772,190.3574,190.4764,4310.0
2021-04-09 11:05:00,208.0,208.0,207.57,207.88,4863.0,190.4948,190.4948,190.1009,190.3849,4863.0
2021-04-09 11:10:00,207.87,208.03,207.8,207.83,3064.0,190.3757,190.5222,190.3116,190.3391,3064.0
2021-04-09 11:15:00,207.89,207.95,207.6,207.6,1854.0,190.394,190.449,190.1284,190.1284,1854.0
2021-04-09 11:20:00,207.72,207.74,207.56,207.64,1655.0,190.2383,190.2566,190.0918,190.1651,1655.0
2021-04-09 11:25:00,207.6,207.77,207.3,207.73,7257.0,190.1284,190.2841,189.8537,190.2475,7257.0
2021-04-09 11:30:00,207.75,207.91,207.66,207.66,2324.0,190.2658,190.4123,190.1834,190.1834,2324.0
2021-04-09 11:35:00,207.69,207.88,207.63,207.74,3248.0,190.2108,190.3849,190.1559,190.2566,3248.0
2021-04-09 11:40:00,207.71,207.82,207.56,207.67,11222.0,190.2292,190.3299,190.0918,190.1925,11222.0
2021-04-09 11:45:00,207.68,207.84,207.62,207.75,7408.0,190.2017,190.3482,190.1467,190.2658,7408.0
2021-04-09 11:50:00,207.76,207.88,207.67,207.67,2377.0,190.275,190.3849,190.1925,190.1925,2377.0
2021-04-09 11:55:00,207.72,207.92,207.71,207.82,2546.0,190.2383,190.4215,190.2292,190.3299,2546.0
2021-04-09 12:00:00,207.84,207.93,207.78,207.78,3515.0,190.3482,190.4306,190.2933,190.2933,3515.0
2021-04-09 12:05:00,207.79,207.88,207.7,207.72,2751.0,190.3024,190.3849,190.22,190.2383,2751.0
2021-04-09 12:10:00,207.8,207.89,207.71,207.83,4878.0,190.3116,190.394,190.2292,190.3391,4878.0
2021-04-09 12:15:00,207.73,207.84,207.72,207.8,1958.0,190.2475,190.3482,190.2383,190.3116,1958.0
2021-04-09 12:20:00,207.8,207.85,207.71,207.71,1530.0,190.3116,190.3574,190.2292,190.2292,1530.0
2021-04-09 12:25:00,207.71,207.8,207.65,207.74,2139.0,190.2292,190.3116,190.1742,190.2566,2139.0
2021-04-09 12:30:00,207.75,207.86,207.67,207.79,8032.0,190.2658,190.3665,190.1925,190.3024,8032.0
2021-04-09 12:35:00,207.83,207.97,207.79,207.92,3523.0,190.3391,190.4673,190.3024,190.4215,3523.0
2021-04-09 12:40:00,207.89,207.98,207.78,207.92,2517.0,190.394,190.4764,190.2933,190.4215,2517.0
2021-04-09 12:45:00,207.9,207.96,207.7,207.8,4438.0,190.4032,190.4581,190.22,190.3116,4438.0
2021-04-09 12:50:00,207.76,207.81,207.67,207.73,4947.0,190.275,190.3207,190.1925,190.2475,4947.0
2021-04-09 12:55:00,207.74,207.81,207.64,207.77,17896.0,190.2566,190.3207,190.1651,190.2841,17896.0
2021-04-09 13:00:00,207.77,208.0,207.77,207.96,19796.0,190.2841,190.4948,190.2841,190.4581,19796.0
2021-04-09 13:05:00,207.92,207.93,207.57,207.71,12819.0,190.4215,190.4306,190.1009,190.2292,12819.0
2021-04-09 13:10:00,207.81,207.95,207.71,207.71,2566.0,190.3207,190.449,190.2292,190.2292,2566.0
2021-04-09 13:15:00,207.71,207.72,207.47,207.7,1730.0,190.2292,190.2383,190.0094,190.22,1730.0
2021-04-09 13:20:00,207.63,207.8,207.57,207.59,1222.0,190.1559,190.3116,190.1009,190.1193,1222.0
2021-04-09 13:25:00,207.7,207.74,207.57,207.68,4577.0,190.22,190.2566,190.1009,190.2017,4577.0
2021-04-09 13:30:00,207.66,207.68,207.5,207.54,1674.0,190.1834,190.2017,190.0368,190.0735,1674.0
2021-04-09 13:35:00,207.51,207.6,207.31,207.4,2885.0,190.046,190.1284,189.8628,189.9453,2885.0
2021-04-09 13:40:00,207.37,207.65,207.33,207.64,2100.0,189.9178,190.1742,189.8811,190.1651,2100.0
2021-04-09 13:45:00,207.66,207.91,207.66,207.81,1968.0,190.1834,190.4123,190.1834,190.3207,1968.0
2021-04-09 13:50:00,207.86,207.89,207.74,207.89,3591.0,190.3665,190.394,190.2566,190.394,3591.0
2021-04-09 13:55:00,207.84,208.06,207.82,207.85,2647.0,190.3482,190.5497,190.3299,190.3574,2647.0
2021-04-09 14:00:00,207.83,207.89,207.63,207.67,3017.0,190.3391,190.394,190.1559,190.1925,3017.0
2021-04-09 14:05:00,207.7,207.72,207.52,207.6,5624.0,190.22,190.2383,190.0552,190.1284,5624.0
2021-04-09 14:10:00,207.62,207.9,207.55,207.9,5395.0,190.1467,190.4032,190.0826,190.4032,5395.0
2021-04-09 14:15:00,207.91,207.91,207.68,207.75,4688.0,190.4123,190.4123,190.2017,190.2658,4688.0
2021-04-09 14:20:00,207.62,207.91,207.62,207.86,2681.0,190.1467,190.4123,190.1467,190.3665,2681.0
2021-04-09 14:25:00,207.84,207.97,207.77,207.86,1536.0,190.3482,190.4673,190.2841,190.3665,1536.0
2021-04-09 14:30:00,207.82,207.95,207.75,207.77,6532.0,190.3299,190.449,190.2658,190.2841,6532.0
2021-04-09 14:35:00,207.77,207.92,207.77,207.88,1625.0,190.2841,190.4215,190.2841,190.3849,1625.0
2021-04-09 14:40:00,207.86,207.91,207.68,207.78,4005.0,190.3665,190.4123,190.2017,190.2933,4005.0
2021-04-09 14:45:00,207.75,207.86,207.66,207.75,4980.0,190.2658,190.3665,190.1834,190.2658,4980.0
2021-04-09 14:50:00,207.78,207.8,207.6,207.72,4159.0,190.2933,190.3116,190.1284,190.2383,4159.0
2021-04-09 14:55:00,207.67,207.67,207.3,207.3,4333.0,190.1925,190.1925,189.8537,189.8537,4333.0
2021-04-09 15:00:00,207.38,207.48,207.21,207.31,7838.0,189.9269,190.0185,189.7712,189.8628,7838.0
2021-04-09 15:05:00,207.29,207.46,207.25,207.31,7638.0,189.8445,190.0002,189.8079,189.8628,7638.0
2021-04-09 15:10:00,207.32,207.38,207.04,207.15,7397.0,189.872,189.9269,189.6156,189.7163,7397.0
2021-04-09 15:15:00,207.17,207.44,207.15,207.36,5810.0,189.7346,189.9819,189.7163,189.9086,5810.0
2021-04-09 15:20:00,207.36,207.7,207.32,207.7,8937.0,189.9086,190.22,189.872,190.22,8937.0
2021-04-09 15:25:00,207.69,207.86,207.6,207.84,10554.0,190.2108,190.3665,190.1284,190.3482,10554.0
2021-04-09 15:30:00,207.84,207.96,207.71,207.88,18763.0,190.3482,190.4581,190.2292,190.3849,18763.0
2021-04-09 15:35:00,207.93,208.0,207.77,207.88,14536.0,190.4306,190.4948,190.2841,190.3849,14536.0
2021-04-09 15:40:00,207.87,208.0,207.84,207.84,7409.0,190.3757,190.4948,190.3482,190.3482,7409.0
2021-04-09 15:45:00,207.78,207.99,207.76,207.91,6935.0,190.2933,190.4856,190.275,190.4123,6935.0
2021-04-09 15:50:00,207.98,208.03,207.8,207.96,21443.0,190.4764,190.5222,190.3116,190.4581,21443.0
2021-04-09 15:55:00,207.94,208.1,207.69,208.05,66536.0,190.4398,190.5863,190.2108,190.5405,66536.0
2021-04-12 09:30:00,208.34,208.48,207.51,207.67,18282.0,190.8061,190.9344,190.046,190.1925,18282.0
2021-04-12 09:35:00,207.82,208.17,207.39,208.17,5717.0,190.3299,190.6504,189.9361,190.6504,5717.0
2021-04-12 09:40:00,207.71,208.17,207.59,207.8,12353.0,190.2292,190.6504,190.1193,190.3116,12353.0
2021-04-12 09:45:00,207.95,208.0,207.74,207.97,6532.0,190.449,190.4948,190.2566,190.4673,6532.0
2021-04-12 09:50:00,208.09,208.4,207.91,208.26,4784.0,190.5772,190.8611,190.4123,190.7329,4784.0
2021-04-12 09:55:00,208.11,208.29,207.87,208.29,2465.0,190.5955,190.7604,190.3757,190.7604,2465.0
2021-04-12 10:00:00,208.2,208.24,207.87,207.87,3206.0,190.6779,190.7146,190.3757,190.3757,3206.0
2021-04-12 10:05:00,207.98,208.13,207.85,207.95,4846.0,190.4764,190.6138,190.3574,190.449,4846.0
2021-04-12 10:10:00,207.83,207.88,207.45,207.84,2466.0,190.3391,190.3849,189.991,190.3482,2466.0
2021-04-12 10:15:00,207.9,207.9,207.14,207.44,3740.0,190.4032,190.4032,189.7071,189.9819,3740.0
2021-04-12 10:20:00,207.49,207.64,207.27,207.55,2414.0,190.0277,190.1651,189.8262,190.0826,2414.0
2021-04-12 10:25:00,207.59,207.75,207.52,207.71,984.0,190.1193,190.2658,190.0552,190.2292,984.0
2021-04-12 10:30:00,207.65,207.7,207.47,207.56,2713.0,190.1742,190.22,190.0094,190.0918,2713.0
2021-04-12 10:35:00,207.49,207.7,207.49,207.64,3624.0,190.0277,190.22,190.0277,190.1651,3624.0
2021-04-12 10:40:00,207.7,207.77,207.63,207.63,5174.0,190.22,190.2841,190.1559,190.1559,5174.0
2021-04-12 10:45:00,207.58,207.73,207.48,207.73,3276.0,190.1101,190.2475,190.0185,190.2475,3276.0
2021-04-12 10:50:00,207.65,207.71,207.46,207.49,3754.0,190.1742,190.2292,190.0002,190.0277,3754.0
2021-04-12 10:55:00,207.52,208.0,207.48,207.96,7679.0,190.0552,190.4948,190.0185,190.4581,7679.0
2021-04-12 11:00:00,208.0,208.25,207.95,208.12,7656.0,190.4948,190.7237,190.449,190.6047,7656.0
2021-04-12 11:05:00,207.96,208.05,207.84,208.03,14023.0,190.4581,190.5405,190.3482,190.5222,14023.0
2021-04-12 11:10:00,207.99,207.99,207.63,207.78,2997.0,190.4856,190.4856,190.1559,190.2933,2997.0
2021-04-12 11:15:00,207.81,208.09,207.76,208.09,1695.0,190.3207,190.5772,190.275,190.5772,1695.0
2021-04-12 11:20:00,208.07,208.21,207.93,208.0,7584.0,190.5589,190.6871,190.4306,190.4948,7584.0
2021-04-12 11:25:00,207.98,208.15,207.93,208.01,3435.0,190.4764,190.6321,190.4306,190.5039,3435.0
2021-04-12 11:30:00,208.01,208.23,208.0,208.16,8522.0,190.5039,190.7054,190.4948,190.6413,8522.0
2021-04-12 11:35:00,208.2,208.48,208.11,208.18,7497.0,190.6779,190.9344,190.5955,190.6596,7497.0
2021-04-12 11:40:00,208.1,208.22,208.04,208.19,3602.0,190.5863,190.6962,190.5314,190.6688,3602.0
2021-04-12 11:45:00,208.36,208.51,208.16,208.51,7484.0,190.8245,190.9618,190.6413,190.9618,7484.0
2021-04-12 11:50:00,208.53,208.7,208.44,208.69,3182.0,190.9802,191.1358,190.8977,191.1267,3182.0
2021-04-12 11:55:00,208.54,208.74,208.54,208.71,3035.0,190.9893,191.1725,190.9893,191.145,3035.0
2021-04-12 12:00:00,208.67,208.68,208.51,208.68,1734.0,191.1084,191.1175,190.9618,191.1175,1734.0
2021-04-12 12:05:00,208.77,208.77,208.64,208.75,4037.0,191.2,191.2,191.0809,191.1816,4037.0
2021-04-12 12:10:00,208.77,208.86,208.64,208.83,2552.0,191.2,191.2824,191.0809,191.2549,2552.0
2021-04-12 12:15:00,208.85,208.9,208.69,208.86,2404.0,191.2732,191.319,191.1267,191.2824,2404.0
2021-04-12 12:20:00,208.79,208.79,208.68,208.75,1888.0,191.2183,191.2183,191.1175,191.1816,1888.0
2021-04-12 12:25:00,208.69,208.78,208.5,208.78,2494.0,191.1267,191.2091,190.9527,191.2091,2494.0
2021-04-12 12:30:00,208.8,209.1,208.77,209.05,3195.0,191.2274,191.5022,191.2,191.4564,3195.0
2021-04-12 12:35:00,208.96,209.13,208.96,209.04,4071.0,191.374,191.5297,191.374,191.4472,4071.0
2021-04-12 12:40:00,209.09,209.29,209.05,209.26,3905.0,191.493,191.6762,191.4564,191.6487,3905.0
2021-04-12 12:45:00,209.25,209.39,209.06,209.06,4926.0,191.6396,191.7678,191.4655,191.4655,4926.0
2021-04-12 12:50:00,209.02,209.1,208.98,209.06,2550.0,191.4289,191.5022,191.3923,191.4655,2550.0
2021-04-12 12:55:00,209.06,209.2,208.99,209.07,3438.0,191.4655,191.5938,191.4014,191.4747,3438.0
2021-04-12 13:00:00,209.08,209.15,208.89,208.93,4587.0,191.4839,191.548,191.3099,191.3465,4587.0
2021-04-12 13:05:00,208.93,209.01,208.79,208.79,3249.0,191.3465,191.4198,191.2183,191.2183,3249.0
2021-04-12 13:10:00,208.82,208.92,208.8,208.91,3035.0,191.2457,191.3373,191.2274,191.3282,3035.0
2021-04-12 13:15:00,208.92,208.92,208.8,208.85,1727.0,191.3373,191.3373,191.2274,191.2732,1727.0
2021-04-12 13:20:00,208.92,209.03,208.86,208.88,3878.0,191.3373,191.4381,191.2824,191.3007,3878.0
2021-04-12 13:25:00,208.77,208.93,208.77,208.93,1039.0,191.2,191.3465,191.2,191.3465,1039.0
2021-04-12 13:30:00,208.87,208.93,208.63,208.73,3266.0,191.2915,191.3465,191.0717,191.1633,3266.0
2021-04-12 13:35:00,208.66,208.74,208.61,208.64,3802.0,191.0992,191.1725,191.0534,191.0809,3802.0
2021-04-12 13:40:00,208.71,208.92,208.65,208.66,3971.0,191.145,191.3373,191.0901,191.0992,3971.0
2021-04-12 13:45:00,208.81,209.02,208.8,208.96,2862.0,191.2366,191.4289,191.2274,191.374,2862.0
2021-04-12 13:50:00,208.96,208.96,208.81,208.86,3310.0,191.374,191.374,191.2366,191.2824,3310.0
2021-04-12 13:55:00,208.86,208.91,208.81,208.83,2579.0,191.2824,191.3282,191.2366,191.2549,2579.0
2021-04-12 14:00:00,208.89,209.04,208.82,208.87,2644.0,191.3099,191.4472,191.2457,191.2915,2644.0
2021-04-12 14:05:00,208.82,209.0,208.82,209.0,4025.0,191.2457,191.4106,191.2457,191.4106,4025.0
2021-04-12 14:10:00,209.0,209.01,208.89,208.91,1578.0,191.4106,191.4198,191.3099,191.3282,1578.0
2021-04-12 14:15:00,208.94,209.06,208.76,208.96,3038.0,191.3556,191.4655,191.1908,191.374,3038.0
2021-04-12 14:20:00,208.99,209.06,208.94,209.0,2091.0,191.4014,191.4655,191.3556,191.4106,2091.0
2021-04-12 14:25:00,208.92,209.1,208.9,209.1,2488.0,191.3373,191.5022,191.319,191.5022,2488.0
2021-04-12 14:30:00,209.18,209.22,209.06,209.06,3143.0,191.5754,191.6121,191.4655,191.4655,3143.0
2021-04-12 14:35:00,209.11,209.24,209.08,209.18,3127.0,191.5113,191.6304,191.4839,191.5754,3127.0
2021-04-12 14:40:00,209.17,209.34,209.13,209.34,3150.0,191.5663,191.722,191.5297,191.722,3150.0
2021-04-12 14:45:00,209.29,209.34,209.23,209.25,2652.0,191.6762,191.722,191.6212,191.6396,2652.0
2021-04-12 14:50:00,209.28,209.29,209.08,209.26,2300.0,191.667,191.6762,191.4839,191.6487,2300.0
2021-04-12 14:55:00,209.24,209.35,209.06,209.15,6357.0,191.6304,191.7311,191.4655,191.548,6357.0
2021-04-12 15:00:00,209.18,209.28,209.16,209.25,3077.0,191.5754,191.667,191.5571,191.6396,3077.0
2021-04-12 15:05:00,209.25,209.43,209.24,209.32,4496.0,191.6396,191.8044,191.6304,191.7037,4496.0
2021-04-12 15:10:00,209.28,209.28,209.1,209.19,5113.0,191.667,191.667,191.5022,191.5846,5113.0
2021-04-12 15:15:00,209.19,209.27,209.05,209.09,3591.0,191.5846,191.6579,191.4564,191.493,3591.0
2021-04-12 15:20:00,209.11,209.3,209.08,209.15,3293.0,191.5113,191.6853,191.4839,191.548,3293.0
2021-04-12 15:25:00,209.16,209.27,209.02,209.02,9059.0,191.5571,191.6579,191.4289,191.4289,9059.0
2021-04-12 15:30:00,209.08,209.17,209.04,209.09,7303.0,191.4839,191.5663,191.4472,191.493,7303.0
2021-04-12 15:35:00,209.08,209.26,208.97,209.26,9498.0,191.4839,191.6487,191.3831,191.6487,9498.0
2021-04-12 15:40:00,209.26,209.41,209.26,209.3,6169.0,191.6487,191.7861,191.6487,191.6853,6169.0
2021-04-12 15:45:00,209.34,209.5,209.31,209.47,7457.0,191.722,191.8685,191.6945,191.841,7457.0
2021-04-12 15:50:00,209.49,209.59,209.34,209.38,13880.0,191.8594,191.9509,191.722,191.7586,13880.0
2021-04-12 15:55:00,209.35,209.62,209.1,209.6,37226.0,191.7311,191.9784,191.5022,191.9601,37226.0
2021-04-13 09:30:00,208.55,208.7,207.61,208.3,20682.0,190.9985,191.1358,190.1376,190.7695,20682.0
2021-04-13 09:35:00,208.14,208.26,207.64,207.87,4358.0,190.623,190.7329,190.1651,190.3757,4358.0
2021-04-13 09:40:00,207.8,207.85,207.25,207.52,3308.0,190.3116,190.3574,189.8079,190.0552,3308.0
2021-04-13 09:45:00,207.45,207.65,207.25,207.65,2500.0,189.991,190.1742,189.8079,190.1742,2500.0
2021-04-13 09:50:00,207.7,207.81,207.47,207.47,4230.0,190.22,190.3207,190.0094,190.0094,4230.0
2021-04-13 09:55:00,207.51,207.9,207.44,207.44,3363.0,190.046,190.4032,189.9819,189.9819,3363.0
2021-04-13 10:00:00,207.54,208.2,207.32,208.2,7744.0,190.0735,190.6779,189.872,190.6779,7744.0
2021-04-13 10:05:00,208.08,208.22,207.83,207.98,4106.0,190.568,190.6962,190.3391,190.4764,4106.0
2021-04-13 10:10:00,207.79,208.04,207.79,207.97,882.0,190.3024,190.5314,190.3024,190.4673,882.0
2021-04-13 10:15:00,208.19,208.69,208.07,208.53,2017.0,190.6688,191.1267,190.5589,190.9802,2017.0
2021-04-13 10:20:00,208.6,208.69,208.37,208.41,1600.0,191.0443,191.1267,190.8336,190.8703,1600.0
2021-04-13 10:25:00,208.3,208.33,207.99,208.02,2603.0,190.7695,190.797,190.4856,190.5131,2603.0
2021-04-13 10:30:00,207.91,208.2,207.84,208.13,2658.0,190.4123,190.6779,190.3482,190.6138,2658.0
2021-04-13 10:35:00,207.97,208.27,207.97,208.1,2899.0,190.4673,190.742,190.4673,190.5863,2899.0
2021-04-13 10:40:00,208.14,208.26,208.14,208.16,820.0,190.623,190.7329,190.623,190.6413,820.0
2021-04-13 10:45:00,208.33,208.33,207.9,208.1,3654.0,190.797,190.797,190.4032,190.5863,3654.0
2021-04-13 10:50:00,208.15,208.53,208.05,208.4,2744.0,190.6321,190.9802,190.5405,190.8611,2744.0
2021-04-13 10:55:00,208.46,208.46,208.17,208.32,1286.0,190.916,190.916,190.6504,190.7878,1286.0
2021-04-13 11:00:00,208.35,208.64,208.35,208.64,1402.0,190.8153,191.0809,190.8153,191.0809,1402.0
2021-04-13 11:05:00,208.62,208.71,208.41,208.49,3579.0,191.0626,191.145,190.8703,190.9435,3579.0
2021-04-13 11:10:00,208.5,208.5,208.38,208.41,604.0,190.9527,190.9527,190.8428,190.8703,604.0
2021-04-13 11:15:00,208.47,208.77,208.39,208.65,921.0,190.9252,191.2,190.8519,191.0901,921.0
2021-04-13 11:20:00,208.65,208.93,208.65,208.75,2184.0,191.0901,191.3465,191.0901,191.1816,2184.0
2021-04-13 11:25:00,208.67,208.75,208.66,208.66,519.0,191.1084,191.1816,191.0992,191.0992,519.0
2021-04-13 11:30:00,208.68,208.73,208.59,208.59,830.0,191.1175,191.1633,191.0351,191.0351,830.0
2021-04-13 11:35:00,208.58,208.59,208.42,208.47,1925.0,191.0259,191.0351,190.8794,190.9252,1925.0
2021-04-13 11:40:00,208.5,208.65,208.39,208.39,2652.0,190.9527,191.0901,190.8519,190.8519,2652.0
2021-04-13 11:45:00,208.4,208.59,208.4,208.58,2354.0,190.8611,191.0351,190.8611,191.0259,2354.0
2021-04-13 11:50:00,208.47,208.66,208.42,208.42,14650.0,190.9252,191.0992,190.8794,190.8794,14650.0
2021-04-13 11:55:00,208.56,208.63,208.46,208.62,3344.0,191.0076,191.0717,190.916,191.0626,3344.0
2021-04-13 12:00:00,208.69,208.75,208.59,208.75,1494.0,191.1267,191.1816,191.0351,191.1816,1494.0
2021-04-13 12:05:00,208.72,208.77,208.53,208.67,2188.0,191.1542,191.2,190.9802,191.1084,2188.0
2021-04-13 12:10:00,208.52,208.52,208.18,208.18,3234.0,190.971,190.971,190.6596,190.6596,3234.0
2021-04-13 12:15:00,208.18,208.56,208.18,208.56,2309.0,190.6596,191.0076,190.6596,191.0076,2309.0
2021-04-13 12:20:00,208.5,208.5,208.31,208.31,750.0,190.9527,190.9527,190.7787,190.7787,750.0
2021-04-13 12:25:00,208.28,208.48,208.24,208.48,2017.0,190.7512,190.9344,190.7146,190.9344,2017.0
2021-04-13 12:30:00,208.45,208.5,208.37,208.5,1162.0,190.9069,190.9527,190.8336,190.9527,1162.0
2021-04-13 12:35:00,208.32,208.58,208.32,208.49,1611.0,190.7878,191.0259,190.7878,190.9435,1611.0
2021-04-13 12:40:00,208.55,208.67,208.52,208.61,1071.0,190.9985,191.1084,190.971,191.0534,1071.0
2021-04-13 12:45:00,208.65,208.65,208.64,208.64,200.0,191.0901,191.0901,191.0809,191.0809,200.0
2021-04-13 12:50:00,208.64,208.75,208.59,208.75,1049.0,191.0809,191.1816,191.0351,191.1816,1049.0
2021-04-13 12:55:00,208.72,208.79,208.67,208.74,3295.0,191.1542,191.2183,191.1084,191.1725,3295.0
2021-04-13 13:00:00,208.62,208.75,208.57,208.73,3741.0,191.0626,191.1816,191.0168,191.1633,3741.0
2021-04-13 13:05:00,208.83,208.83,208.63,208.63,1800.0,191.2549,191.2549,191.0717,191.0717,1800.0
2021-04-13 13:10:00,208.42,208.49,208.39,208.41,1197.0,190.8794,190.9435,190.8519,190.8703,1197.0
2021-04-13 13:15:00,208.54,208.67,208.48,208.55,2592.0,190.9893,191.1084,190.9344,190.9985,2592.0
2021-04-13 13:20:00,208.42,208.55,208.4,208.45,1059.0,190.8794,190.9985,190.8611,190.9069,1059.0
2021-04-13 13:25:00,208.55,208.73,208.54,208.69,1806.0,190.9985,191.1633,190.9893,191.1267,1806.0
2021-04-13 13:30:00,208.67,208.72,208.53,208.68,3100.0,191.1084,191.1542,190.9802,191.1175,3100.0
2021-04-13 13:35:00,208.68,208.73,208.62,208.68,1160.0,191.1175,191.1633,191.0626,191.1175,1160.0
2021-04-13 13:40:00,208.77,208.88,208.75,208.85,1700.0,191.2,191.3007,191.1816,191.2732,1700.0
2021-04-13 13:45:00,208.8,208.92,208.73,208.84,2918.0,191.2274,191.3373,191.1633,191.2641,2918.0
2021-04-13 13:50:00,208.79,208.95,208.73,208.95,1015.0,191.2183,191.3648,191.1633,191.3648,1015.0
2021-04-13 13:55:00,208.8,209.02,208.8,209.02,1573.0,191.2274,191.4289,191.2274,191.4289,1573.0
2021-04-13 14:00:00,208.87,209.1,208.87,209.1,3756.0,191.2915,191.5022,191.2915,191.5022,3756.0
2021-04-13 14:05:00,209.08,209.16,209.03,209.16,1033.0,191.4839,191.5571,191.4381,191.5571,1033.0
2021-04-13 14:10:00,209.15,209.15,208.95,208.98,2021.0,191.548,191.548,191.3648,191.3923,2021.0
2021-04-13 14:15:00,208.91,209.09,208.91,209.03,950.0,191.3282,191.493,191.3282,191.4381,950.0
2021-04-13 14:20:00,209.08,209.24,209.01,209.13,1514.0,191.4839,191.6304,191.4198,191.5297,1514.0
2021-04-13 14:25:00,209.21,209.31,209.14,209.25,1787.0,191.6029,191.6945,191.5388,191.6396,1787.0
2021-04-13 14:30:00,209.26,209.34,209.12,209.15,1466.0,191.6487,191.722,191.5205,191.548,1466.0
2021-04-13 14:35:00,209.11,209.14,209.1,209.1,428.0,191.5113,191.5388,191.5022,191.5022,428.0
2021-04-13 14:40:00,209.1,209.29,209.01,209.26,3280.0,191.5022,191.6762,191.4198,191.6487,3280.0
2021-04-13 14:45:00,209.19,209.27,209.13,209.16,2296.0,191.5846,191.6579,191.5297,191.5571,2296.0
2021-04-13 14:50:00,209.18,209.18,209.18,209.18,100.0,191.5754,191.5754,191.5754,191.5754,100.0
2021-04-13 14:55:00,209.17,209.29,209.13,209.14,2148.0,191.5663,191.6762,191.5297,191.5388,2148.0
2021-04-13 15:00:00,209.28,209.5,209.28,209.49,1833.0,191.667,191.8685,191.667,191.8594,1833.0
2021-04-13 15:05:00,209.5,209.54,209.45,209.46,1236.0,191.8685,191.9052,191.8227,191.8319,1236.0
2021-04-13 15:10:00,209.57,209.57,209.32,209.32,3778.0,191.9326,191.9326,191.7037,191.7037,3778.0
2021-04-13 15:15:00,209.33,209.36,209.19,209.29,1485.0,191.7128,191.7403,191.5846,191.6762,1485.0
2021-04-13 15:20:00,209.31,209.37,209.24,209.25,2005.0,191.6945,191.7495,191.6304,191.6396,2005.0
2021-04-13 15:25:00,209.29,209.4,209.27,209.4,2013.0,191.6762,191.7769,191.6579,191.7769,2013.0
2021-04-13 15:30:00,209.4,209.45,209.28,209.28,2076.0,191.7769,191.8227,191.667,191.667,2076.0
2021-04-13 15:35:00,209.28,209.33,209.13,209.14,2616.0,191.667,191.7128,191.5297,191.5388,2616.0
2021-04-13 15:40:00,209.16,209.16,208.86,208.97,4322.0,191.5571,191.5571,191.2824,191.3831,4322.0
2021-04-13 15:45:00,209.02,209.07,208.8,208.8,5625.0,191.4289,191.4747,191.2274,191.2274,5625.0
2021-04-13 15:50:00,208.79,208.83,208.55,208.61,7170.0,191.2183,191.2549,190.9985,191.0534,7170.0
2021-04-13 15:55:00,208.65,209.01,208.62,208.82,34407.0,191.0901,191.4198,191.0626,191.2457,34407.0
2021-04-14 09:30:00,209.05,209.11,208.76,208.76,10251.0,191.4564,191.5113,191.1908,191.1908,10251.0
2021-04-14 09:35:00,209.09,209.2,208.6,208.86,2911.0,191.493,191.5938,191.0443,191.2824,2911.0
2021-04-14 09:40:00,208.82,208.84,207.89,207.89,3866.0,191.2457,191.2641,190.394,190.394,3866.0
2021-04-14 09:45:00,207.98,208.93,207.9,208.86,9857.0,190.4764,191.3465,190.4032,191.2824,9857.0
2021-04-14 09:50:00,208.99,209.38,208.87,209.25,22914.0,191.4014,191.7586,191.2915,191.6396,22914.0
2021-04-14 09:55:00,209.09,209.19,208.8,208.96,3079.0,191.493,191.5846,191.2274,191.374,3079.0
2021-04-14 10:00:00,209.05,209.27,208.81,209.0,7505.0,191.4564,191.6579,191.2366,191.4106,7505.0
2021-04-14 10:05:00,208.95,209.26,208.83,208.98,5509.0,191.3648,191.6487,191.2549,191.3923,5509.0
2021-04-14 10:10:00,208.86,209.19,208.85,208.95,2908.0,191.2824,191.5846,191.2732,191.3648,2908.0
2021-04-14 10:15:00,208.88,209.15,208.79,209.03,11502.0,191.3007,191.548,191.2183,191.4381,11502.0
2021-04-14 10:20:00,208.76,209.19,208.76,209.14,2911.0,191.1908,191.5846,191.1908,191.5388,2911.0
2021-04-14 10:25:00,209.14,209.25,209.14,209.15,2157.0,191.5388,191.6396,191.5388,191.548,2157.0
2021-04-14 10:30:00,209.05,209.06,208.88,209.0,3250.0,191.4564,191.4655,191.3007,191.4106,3250.0
2021-04-14 10:35:00,209.07,209.07,208.86,209.05,2565.0,191.4747,191.4747,191.2824,191.4564,2565.0
2021-04-14 10:40:00,209.05,209.24,208.96,209.2,7725.0,191.4564,191.6304,191.374,191.5938,7725.0
2021-04-14 10:45:00,209.26,209.26,208.86,209.07,2400.0,191.6487,191.6487,191.2824,191.4747,2400.0
2021-04-14 10:50:00,208.99,209.1,208.9,208.94,2609.0,191.4014,191.5022,191.319,191.3556,2609.0
2021-04-14 10:55:00,208.87,209.27,208.87,209.17,3613.0,191.2915,191.6579,191.2915,191.5663,3613.0
2021-04-14 11:00:00,209.13,209.35,208.99,209.19,2849.0,191.5297,191.7311,191.4014,191.5846,2849.0
2021-04-14 11:05:00,209.23,209.54,209.16,209.43,5267.0,191.6212,191.9052,191.5571,191.8044,5267.0
2021-04-14 11:10:00,209.37,209.48,209.24,209.24,3292.0,191.7495,191.8502,191.6304,191.6304,3292.0
2021-04-14 11:15:00,209.3,209.5,209.17,209.2,4097.0,191.6853,191.8685,191.5663,191.5938,4097.0
2021-04-14 11:20:00,209.26,209.74,209.22,209.47,13629.0,191.6487,192.0883,191.6121,191.841,13629.0
2021-04-14 11:25:00,209.51,209.51,209.21,209.25,3209.0,191.8777,191.8777,191.6029,191.6396,3209.0
2021-04-14 11:30:00,209.34,209.66,209.28,209.41,2670.0,191.722,192.0151,191.667,191.7861,2670.0
2021-04-14 11:35:00,209.51,209.69,209.47,209.56,1701.0,191.8777,192.0425,191.841,191.9235,1701.0
2021-04-14 11:40:00,209.55,209.64,209.35,209.39,2030.0,191.9143,191.9967,191.7311,191.7678,2030.0
2021-04-14 11:45:00,209.29,209.41,209.18,209.31,2108.0,191.6762,191.7861,191.5754,191.6945,2108.0
2021-04-14 11:50:00,209.31,209.38,209.18,209.27,2070.0,191.6945,191.7586,191.5754,191.6579,2070.0
2021-04-14 11:55:00,209.16,209.37,209.16,209.33,1525.0,191.5571,191.7495,191.5571,191.7128,1525.0
2021-04-14 12:00:00,209.24,209.45,209.24,209.45,692.0,191.6304,191.8227,191.6304,191.8227,692.0
2021-04-14 12:05:00,209.42,209.54,209.39,209.5,2076.0,191.7952,191.9052,191.7678,191.8685,2076.0
2021-04-14 12:10:00,209.49,209.71,209.49,209.7,4258.0,191.8594,192.0608,191.8594,192.0517,4258.0
2021-04-14 12:15:00,209.7,209.76,209.62,209.65,2167.0,192.0517,192.1066,191.9784,192.0059,2167.0
2021-04-14 12:20:00,209.69,209.73,209.58,209.59,5368.0,192.0425,192.0792,191.9418,191.9509,5368.0
2021-04-14 12:25:00,209.64,209.75,209.64,209.7,1733.0,191.9967,192.0975,191.9967,192.0517,1733.0
2021-04-14 12:30:00,209.74,209.85,209.7,209.76,1936.0,192.0883,192.1891,192.0517,192.1066,1936.0
2021-04-14 12:35:00,209.84,209.84,209.75,209.75,1210.0,192.1799,192.1799,192.0975,192.0975,1210.0
2021-04-14 12:40:00,209.78,209.79,209.61,209.68,985.0,192.125,192.1341,191.9693,192.0334,985.0
2021-04-14 12:45:00,209.71,209.8,209.65,209.68,2537.0,192.0608,192.1433,192.0059,192.0334,2537.0
2021-04-14 12:50:00,209.62,209.75,209.53,209.75,1650.0,191.9784,192.0975,191.896,192.0975,1650.0
2021-04-14 12:55:00,209.7,209.73,209.54,209.62,22093.0,192.0517,192.0792,191.9052,191.9784,22093.0
2021-04-14 13:00:00,209.67,209.94,209.64,209.91,5421.0,192.0242,192.2715,191.9967,192.244,5421.0
2021-04-14 13:05:00,209.85,209.85,209.62,209.62,3556.0,192.1891,192.1891,191.9784,191.9784,3556.0
2021-04-14 13:10:00,209.6,209.76,209.39,209.39,4329.0,191.9601,192.1066,191.7678,191.7678,4329.0
2021-04-14 13:15:00,209.37,209.47,209.33,209.43,3344.0,191.7495,191.841,191.7128,191.8044,3344.0
2021-04-14 13:20:00,209.34,209.51,209.23,209.42,3011.0,191.722,191.8777,191.6212,191.7952,3011.0
2021-04-14 13:25:00,209.49,209.49,209.28,209.42,3653.0,191.8594,191.8594,191.667,191.7952,3653.0
2021-04-14 13:30:00,209.46,209.51,209.42,209.48,1879.0,191.8319,191.8777,191.7952,191.8502,1879.0
2021-04-14 13:35:00,209.28,209.36,209.05,209.05,3188.0,191.667,191.7403,191.4564,191.4564,3188.0
2021-04-14 13:40:00,209.03,209.34,209.03,209.34,4525.0,191.4381,191.722,191.4381,191.722,4525.0
2021-04-14 13:45:00,209.41,209.41,209.14,209.14,1601.0,191.7861,191.7861,191.5388,191.5388,1601.0
2021-04-14 13:50:00,209.04,209.25,209.04,209.24,4540.0,191.4472,191.6396,191.4472,191.6304,4540.0
2021-04-14 13:55:00,209.29,209.47,209.22,209.22,2995.0,191.6762,191.841,191.6121,191.6121,2995.0
2021-04-14 14:00:00,209.33,209.52,209.33,209.45,1501.0,191.7128,191.8868,191.7128,191.8227,1501.0
2021-04-14 14:05:00,209.45,209.45,208.87,208.87,2893.0,191.8227,191.8227,191.2915,191.2915,2893.0
2021-04-14 14:10:00,208.87,209.11,208.87,209.11,1446.0,191.2915,191.5113,191.2915,191.5113,1446.0
2021-04-14 14:15:00,209.13,209.13,208.73,209.07,2326.0,191.5297,191.5297,191.1633,191.4747,2326.0
2021-04-14 14:20:00,209.19,209.31,209.09,209.24,1320.0,191.5846,191.6945,191.493,191.6304,1320.0
2021-04-14 14:25:00,209.3,209.38,208.97,208.98,7177.0,191.6853,191.7586,191.3831,191.3923,7177.0
2021-04-14 14:30:00,208.94,208.96,208.66,208.66,4712.0,191.3556,191.374,191.0992,191.0992,4712.0
2021-04-14 14:35:00,208.72,208.93,208.71,208.93,2751.0,191.1542,191.3465,191.145,191.3465,2751.0
2021-04-14 14:40:00,208.87,209.14,208.8,208.96,13490.0,191.2915,191.5388,191.2274,191.374,13490.0
2021-04-14 14:45:00,209.0,209.02,208.92,208.95,4249.0,191.4106,191.4289,191.3373,191.3648,4249.0
2021-04-14 14:50:00,208.96,209.05,208.93,208.93,4415.0,191.374,191.4564,191.3465,191.3465,4415.0
2021-04-14 14:55:00,208.98,209.06,208.91,208.91,3456.0,191.3923,191.4655,191.3282,191.3282,3456.0
2021-04-14 15:00:00,208.93,208.95,208.79,208.95,3146.0,191.3465,191.3648,191.2183,191.3648,3146.0
2021-04-14 15:05:00,208.96,209.12,208.9,209.06,1722.0,191.374,191.5205,191.319,191.4655,1722.0
2021-04-14 15:10:00,209.12,209.22,209.03,209.18,4474.0,191.5205,191.6121,191.4381,191.5754,4474.0
2021-04-14 15:15:00,209.14,209.31,209.05,209.05,3989.0,191.5388,191.6945,191.4564,191.4564,3989.0
2021-04-14 15:20:00,209.09,209.09,208.93,208.98,2859.0,191.493,191.493,191.3465,191.3923,2859.0
2021-04-14 15:25:00,209.02,209.14,208.93,209.14,3597.0,191.4289,191.5388,191.3465,191.5388,3597.0
2021-04-14 15:30:00,209.16,209.24,208.96,209.03,5444.0,191.5571,191.6304,191.374,191.4381,5444.0
2021-04-14 15:35:00,208.93,208.96,208.69,208.92,5816.0,191.3465,191.374,191.1267,191.3373,5816.0
2021-04-14 15:40:00,208.85,209.11,208.8,209.11,4370.0,191.2732,191.5113,191.2274,191.5113,4370.0
2021-04-14 15:45:00,209.1,209.1,208.95,209.04,6328.0,191.5022,191.5022,191.3648,191.4472,6328.0
2021-04-14 15:50:00,209.07,209.09,208.81,208.89,14494.0,191.4747,191.493,191.2366,191.3099,14494.0
2021-04-14 15:55:00,208.98,209.11,208.84,209.06,37114.0,191.3923,191.5113,191.2641,191.4655,37114.0
2021-04-15 09:30:00,209.04,209.54,209.04,209.15,8836.0,191.4472,191.9052,191.4472,191.548,8836.0
2021-04-15 09:35:00,209.05,209.47,208.84,209.47,3049.0,191.4564,191.841,191.2641,191.841,3049.0
2021-04-15 09:40:00,209.35,209.68,209.27,209.68,2842.0,191.7311,192.0334,191.6579,192.0334,2842.0
2021-04-15 09:45:00,209.78,209.79,208.54,208.67,4277.0,192.125,192.1341,190.9893,191.1084,4277.0
2021-04-15 09:50:00,208.56,208.81,208.49,208.81,15895.0,191.0076,191.2366,190.9435,191.2366,15895.0
2021-04-15 09:55:00,208.78,209.14,208.67,209.01,5266.0,191.2091,191.5388,191.1084,191.4198,5266.0
2021-04-15 10:00:00,208.98,209.13,208.78,209.07,4785.0,191.3923,191.5297,191.2091,191.4747,4785.0
2021-04-15 10:05:00,209.05,209.06,208.76,208.91,32181.0,191.4564,191.4655,191.1908,191.3282,32181.0
2021-04-15 10:10:00,208.98,209.41,208.95,209.34,6615.0,191.3923,191.7861,191.3648,191.722,6615.0
2021-04-15 10:15:00,209.38,209.64,209.35,209.64,4221.0,191.7586,191.9967,191.7311,191.9967,4221.0
2021-04-15 10:20:00,209.64,209.9,209.6,209.62,2946.0,191.9967,192.2349,191.9601,191.9784,2946.0
2021-04-15 10:25:00,209.8,209.82,209.62,209.64,2281.0,192.1433,192.1616,191.9784,191.9967,2281.0
2021-04-15 10:30:00,209.7,209.91,209.64,209.85,3295.0,192.0517,192.244,191.9967,192.1891,3295.0
2021-04-15 10:35:00,209.86,210.04,209.8,210.0,4855.0,192.1982,192.3631,192.1433,192.3264,4855.0
2021-04-15 10:40:00,210.01,210.53,209.95,210.46,8676.0,192.3356,192.8118,192.2806,192.7477,8676.0
2021-04-15 10:45:00,210.33,210.42,209.92,210.06,3300.0,192.6287,192.7111,192.2532,192.3814,3300.0
2021-04-15 10:50:00,210.06,210.18,209.96,210.18,7331.0,192.3814,192.4913,192.2898,192.4913,7331.0
2021-04-15 10:55:00,210.19,210.58,210.19,210.58,4500.0,192.5004,192.8576,192.5004,192.8576,4500.0
2021-04-15 11:00:00,210.72,211.13,210.66,211.13,6095.0,192.9858,193.3613,192.9309,193.3613,6095.0
2021-04-15 11:05:00,211.13,211.22,210.79,210.95,6128.0,193.3613,193.4438,193.05,193.1965,6128.0
2021-04-15 11:10:00,211.02,211.18,210.96,211.12,8072.0,193.2606,193.4071,193.2056,193.3522,8072.0
2021-04-15 11:15:00,211.03,211.22,211.01,211.12,13768.0,193.2698,193.4438,193.2514,193.3522,13768.0
2021-04-15 11:20:00,211.2,211.37,211.15,211.35,6220.0,193.4254,193.5811,193.3797,193.5628,6220.0
2021-04-15 11:25:00,211.42,211.5,211.19,211.19,7654.0,193.6269,193.7002,193.4163,193.4163,7654.0
2021-04-15 11:30:00,211.2,211.3,211.07,211.07,6339.0,193.4254,193.517,193.3064,193.3064,6339.0
2021-04-15 11:35:00,211.07,211.3,210.95,211.24,7030.0,193.3064,193.517,193.1965,193.4621,7030.0
2021-04-15 11:40:00,211.2,211.5,211.2,211.5,27384.0,193.4254,193.7002,193.4254,193.7002,27384.0
2021-04-15 11:45:00,211.46,211.46,210.97,211.02,1759.0,193.6636,193.6636,193.2148,193.2606,1759.0
2021-04-15 11:50:00,210.96,211.27,210.95,211.22,2152.0,193.2056,193.4896,193.1965,193.4438,2152.0
2021-04-15 11:55:00,211.19,211.32,211.18,211.27,1509.0,193.4163,193.5353,193.4071,193.4896,1509.0
2021-04-15 12:00:00,211.24,211.39,211.22,211.39,4207.0,193.4621,193.5995,193.4438,193.5995,4207.0
2021-04-15 12:05:00,211.43,211.47,211.35,211.36,1522.0,193.6361,193.6727,193.5628,193.572,1522.0
2021-04-15 12:10:00,211.3,211.34,211.09,211.09,3213.0,193.517,193.5537,193.3247,193.3247,3213.0
2021-04-15 12:15:00,211.19,211.3,211.14,211.26,4200.0,193.4163,193.517,193.3705,193.4804,4200.0
2021-04-15 12:20:00,211.17,211.4,211.11,211.34,2600.0,193.398,193.6086,193.343,193.5537,2600.0
2021-04-15 12:25:00,211.28,211.34,211.17,211.19,26949.0,193.4987,193.5537,193.398,193.4163,26949.0
2021-04-15 12:30:00,211.18,211.33,211.18,211.26,1885.0,193.4071,193.5445,193.4071,193.4804,1885.0
2021-04-15 12:35:00,211.19,211.4,211.14,211.37,3298.0,193.4163,193.6086,193.3705,193.5811,3298.0
2021-04-15 12:40:00,211.4,211.41,211.23,211.3,4188.0,193.6086,193.6178,193.4529,193.517,4188.0
2021-04-15 12:45:00,211.28,211.4,211.19,211.2,2498.0,193.4987,193.6086,193.4163,193.4254,2498.0
2021-04-15 12:50:00,211.37,211.39,211.22,211.39,2403.0,193.5811,193.5995,193.4438,193.5995,2403.0
2021-04-15 12:55:00,211.44,211.51,211.36,211.4,1753.0,193.6452,193.7094,193.572,193.6086,1753.0
2021-04-15 13:00:00,211.5,211.55,211.27,211.27,2120.0,193.7002,193.746,193.4896,193.4896,2120.0
2021-04-15 13:05:00,211.24,211.44,211.17,211.44,3588.0,193.4621,193.6452,193.398,193.6452,3588.0
2021-04-15 13:10:00,211.48,211.71,211.48,211.65,5515.0,193.6819,193.8925,193.6819,193.8376,5515.0
2021-04-15 13:15:00,211.61,211.68,211.32,211.36,5096.0,193.8009,193.865,193.5353,193.572,5096.0
2021-04-15 13:20:00,211.4,211.52,211.4,211.52,521.0,193.6086,193.7185,193.6086,193.7185,521.0
2021-04-15 13:25:00,211.52,211.61,211.42,211.57,4988.0,193.7185,193.8009,193.6269,193.7643,4988.0
2021-04-15 13:30:00,211.44,211.45,211.18,211.4,5220.0,193.6452,193.6544,193.4071,193.6086,5220.0
2021-04-15 13:35:00,211.4,211.49,211.37,211.37,1960.0,193.6086,193.691,193.5811,193.5811,1960.0
2021-04-15 13:40:00,211.49,211.57,211.37,211.53,16627.0,193.691,193.7643,193.5811,193.7277,16627.0
2021-04-15 13:45:00,211.61,211.61,211.4,211.4,1388.0,193.8009,193.8009,193.6086,193.6086,1388.0
2021-04-15 13:50:00,211.52,211.52,211.18,211.34,2200.0,193.7185,193.7185,193.4071,193.5537,2200.0
2021-04-15 13:55:00,211.34,211.34,211.03,211.16,5421.0,193.5537,193.5537,193.2698,193.3888,5421.0
2021-04-15 14:00:00,211.29,211.44,211.19,211.33,7748.0,193.5079,193.6452,193.4163,193.5445,7748.0
2021-04-15 14:05:00,211.34,211.43,211.23,211.36,7822.0,193.5537,193.6361,193.4529,193.572,7822.0
2021-04-15 14:10:00,211.31,211.56,211.3,211.44,1756.0,193.5262,193.7551,193.517,193.6452,1756.0
2021-04-15 14:15:00,211.4,211.74,211.4,211.74,3231.0,193.6086,193.92,193.6086,193.92,3231.0
2021-04-15 14:20:00,211.7,211.78,211.51,211.63,3275.0,193.8834,193.9566,193.7094,193.8193,3275.0
2021-04-15 14:25:00,211.72,211.78,211.68,211.76,1100.0,193.9017,193.9566,193.865,193.9383,1100.0
2021-04-15 14:30:00,211.81,211.93,211.69,211.75,4725.0,193.9841,194.094,193.8742,193.9292,4725.0
2021-04-15 14:35:00,211.78,211.83,211.67,211.79,2400.0,193.9566,194.0024,193.8559,193.9658,2400.0
2021-04-15 14:40:00,211.76,211.77,211.61,211.61,2913.0,193.9383,193.9475,193.8009,193.8009,2913.0
2021-04-15 14:45:00,211.52,211.57,211.32,211.57,3288.0,193.7185,193.7643,193.5353,193.7643,3288.0
2021-04-15 14:50:00,211.61,211.79,211.61,211.75,2742.0,193.8009,193.9658,193.8009,193.9292,2742.0
2021-04-15 14:55:00,211.72,211.82,211.59,211.62,3786.0,193.9017,193.9933,193.7826,193.8101,3786.0
2021-04-15 15:00:00,211.62,211.75,211.54,211.68,2554.0,193.8101,193.9292,193.7368,193.865,2554.0
2021-04-15 15:05:00,211.63,211.68,211.59,211.64,1900.0,193.8193,193.865,193.7826,193.8284,1900.0
2021-04-15 15:10:00,211.58,211.6,211.31,211.4,9435.0,193.7735,193.7918,193.5262,193.6086,9435.0
2021-04-15 15:15:00,211.4,211.45,211.23,211.23,7539.0,193.6086,193.6544,193.4529,193.4529,7539.0
2021-04-15 15:20:00,211.25,211.4,211.13,211.39,39593.0,193.4712,193.6086,193.3613,193.5995,39593.0
2021-04-15 15:25:00,211.23,211.39,211.07,211.39,13974.0,193.4529,193.5995,193.3064,193.5995,13974.0
2021-04-15 15:30:00,211.4,211.4,211.1,211.25,7955.0,193.6086,193.6086,193.3339,193.4712,7955.0
2021-04-15 15:35:00,211.22,211.22,210.92,211.02,4500.0,193.4438,193.4438,193.169,193.2606,4500.0
2021-04-15 15:40:00,211.02,211.07,210.88,210.96,7785.0,193.2606,193.3064,193.1324,193.2056,7785.0
2021-04-15 15:45:00,210.97,211.2,210.88,210.99,27895.0,193.2148,193.4254,193.1324,193.2331,27895.0
2021-04-15 15:50:00,210.94,211.08,210.75,210.79,18721.0,193.1873,193.3155,193.0133,193.05,18721.0
2021-04-15 15:55:00,210.77,211.1,210.69,210.73,39008.0,193.0316,193.3339,192.9584,192.995,39008.0
2021-04-16 09:30:00,211.73,212.0,210.51,211.12,64477.0,193.9108,194.1581,192.7935,193.3522,64477.0
2021-04-16 09:35:00,211.04,211.15,210.77,210.9,3914.0,193.2789,193.3797,193.0316,193.1507,3914.0
2021-04-16 09:40:00,210.96,211.02,210.58,210.98,2958.0,193.2056,193.2606,192.8576,193.224,2958.0
2021-04-16 09:45:00,210.84,210.84,210.33,210.74,3855.0,193.0957,193.0957,192.6287,193.0042,3855.0
2021-04-16 09:50:00,210.68,210.83,210.14,210.46,7036.0,192.9492,193.0866,192.4547,192.7477,7036.0
2021-04-16 09:55:00,210.58,210.9,210.41,210.83,11020.0,192.8576,193.1507,192.7019,193.0866,11020.0
2021-04-16 10:00:00,210.76,210.76,210.0,210.43,12077.0,193.0225,193.0225,192.3264,192.7202,12077.0
2021-04-16 10:05:00,210.44,210.62,210.09,210.56,25326.0,192.7294,192.8943,192.4089,192.8393,25326.0
2021-04-16 10:10:00,210.41,210.69,209.89,210.09,18613.0,192.7019,192.9584,192.2257,192.4089,18613.0
2021-04-16 10:15:00,210.19,210.35,210.07,210.35,5406.0,192.5004,192.647,192.3905,192.647,5406.0
2021-04-16 10:20:00,210.36,210.41,210.06,210.35,8799.0,192.6561,192.7019,192.3814,192.647,8799.0
2021-04-16 10:25:00,210.3,210.56,210.09,210.38,21049.0,192.6012,192.8393,192.4089,192.6745,21049.0
2021-04-16 10:30:00,210.39,210.75,210.39,210.55,2781.0,192.6836,193.0133,192.6836,192.8301,2781.0
2021-04-16 10:35:00,210.5,210.6,210.3,210.41,8637.0,192.7844,192.8759,192.6012,192.7019,8637.0
2021-04-16 10:40:00,210.33,210.53,210.25,210.38,3342.0,192.6287,192.8118,192.5554,192.6745,3342.0
2021-04-16 10:45:00,210.5,210.5,210.16,210.26,3847.0,192.7844,192.7844,192.473,192.5646,3847.0
2021-04-16 10:50:00,210.25,210.44,210.2,210.37,2900.0,192.5554,192.7294,192.5096,192.6653,2900.0
2021-04-16 10:55:00,210.42,210.65,210.41,210.55,3618.0,192.7111,192.9217,192.7019,192.8301,3618.0
2021-04-16 11:00:00,210.57,211.02,210.57,211.02,4237.0,192.8485,193.2606,192.8485,193.2606,4237.0
2021-04-16 11:05:00,211.05,211.27,210.99,211.13,4395.0,193.2881,193.4896,193.2331,193.3613,4395.0
2021-04-16 11:10:00,211.18,211.27,210.85,210.93,5393.0,193.4071,193.4896,193.1049,193.1782,5393.0
2021-04-16 11:15:00,211.03,211.23,210.91,210.91,2603.0,193.2698,193.4529,193.1599,193.1599,2603.0
2021-04-16 11:20:00,210.74,210.91,210.62,210.91,4750.0,193.0042,193.1599,192.8943,193.1599,4750.0
2021-04-16 11:25:00,210.96,210.96,210.61,210.73,4027.0,193.2056,193.2056,192.8851,192.995,4027.0
2021-04-16 11:30:00,210.72,210.89,210.6,210.66,4195.0,192.9858,193.1415,192.8759,192.9309,4195.0
2021-04-16 11:35:00,210.65,210.79,210.33,210.33,3718.0,192.9217,193.05,192.6287,192.6287,3718.0
2021-04-16 11:40:00,210.41,210.54,210.26,210.38,5613.0,192.7019,192.821,192.5646,192.6745,5613.0
2021-04-16 11:45:00,210.41,210.54,210.33,210.54,4020.0,192.7019,192.821,192.6287,192.821,4020.0
2021-04-16 11:50:00,210.58,210.9,210.51,210.89,3481.0,192.8576,193.1507,192.7935,193.1415,3481.0
2021-04-16 11:55:00,210.82,210.89,210.48,210.48,6604.0,193.0774,193.1415,192.766,192.766,6604.0
2021-04-16 12:00:00,210.52,210.77,210.51,210.57,4860.0,192.8027,193.0316,192.7935,192.8485,4860.0
2021-04-16 12:05:00,210.6,210.74,210.58,210.58,3101.0,192.8759,193.0042,192.8576,192.8576,3101.0
2021-04-16 12:10:00,210.65,210.7,210.64,210.65,1985.0,192.9217,192.9675,192.9126,192.9217,1985.0
2021-04-16 12:15:00,210.58,210.8,210.53,210.53,4418.0,192.8576,193.0591,192.8118,192.8118,4418.0
2021-04-16 12:20:00,210.5,210.8,210.5,210.63,5040.0,192.7844,193.0591,192.7844,192.9034,5040.0
2021-04-16 12:25:00,210.64,210.72,210.51,210.65,5883.0,192.9126,192.9858,192.7935,192.9217,5883.0
2021-04-16 12:30:00,210.68,210.69,210.41,210.44,4546.0,192.9492,192.9584,192.7019,192.7294,4546.0
2021-04-16 12:35:00,210.47,210.54,210.41,210.48,4583.0,192.7569,192.821,192.7019,192.766,4583.0
2021-04-16 12:40:00,210.51,210.51,210.23,210.23,3883.0,192.7935,192.7935,192.5371,192.5371,3883.0
2021-04-16 12:45:00,210.17,210.31,210.14,210.14,3511.0,192.4821,192.6103,192.4547,192.4547,3511.0
2021-04-16 12:50:00,210.09,210.13,209.73,209.97,21564.0,192.4089,192.4455,192.0792,192.299,21564.0
2021-04-16 12:55:00,209.96,210.04,209.81,209.85,4415.0,192.2898,192.3631,192.1524,192.1891,4415.0
2021-04-16 13:00:00,209.89,209.96,209.77,209.96,6252.0,192.2257,192.2898,192.1158,192.2898,6252.0
2021-04-16 13:05:00,209.92,209.99,209.82,209.82,3402.0,192.2532,192.3173,192.1616,192.1616,3402.0
2021-04-16 13:10:00,209.84,209.95,209.81,209.89,3818.0,192.1799,192.2806,192.1524,192.2257,3818.0
2021-04-16 13:15:00,209.84,209.92,209.81,209.92,2978.0,192.1799,192.2532,192.1524,192.2532,2978.0
2021-04-16 13:20:00,209.94,210.0,209.77,209.82,6017.0,192.2715,192.3264,192.1158,192.1616,6017.0
2021-04-16 13:25:00,209.82,209.85,209.67,209.8,5378.0,192.1616,192.1891,192.0242,192.1433,5378.0
2021-04-16 13:30:00,209.78,209.8,209.68,209.7,3786.0,192.125,192.1433,192.0334,192.0517,3786.0
2021-04-16 13:35:00,209.77,209.77,209.43,209.45,5420.0,192.1158,192.1158,191.8044,191.8227,5420.0
2021-04-16 13:40:00,209.47,209.63,209.37,209.63,7128.0,191.841,191.9876,191.7495,191.9876,7128.0
2021-04-16 13:45:00,209.61,209.61,209.37,209.47,4182.0,191.9693,191.9693,191.7495,191.841,4182.0
2021-04-16 13:50:00,209.49,209.57,209.39,209.43,5118.0,191.8594,191.9326,191.7678,191.8044,5118.0
2021-04-16 13:55:00,209.42,209.5,209.31,209.47,4279.0,191.7952,191.8685,191.6945,191.841,4279.0
2021-04-16 14:00:00,209.47,209.55,209.37,209.38,11909.0,191.841,191.9143,191.7495,191.7586,11909.0
2021-04-16 14:05:00,209.38,209.4,208.9,209.09,14462.0,191.7586,191.7769,191.319,191.493,14462.0
2021-04-16 14:10:00,209.14,209.74,209.1,209.72,6063.0,191.5388,192.0883,191.5022,192.07,6063.0
2021-04-16 14:15:00,209.72,209.87,209.63,209.68,10562.0,192.07,192.2074,191.9876,192.0334,10562.0
2021-04-16 14:20:00,209.58,209.92,209.58,209.76,7392.0,191.9418,192.2532,191.9418,192.1066,7392.0
2021-04-16 14:25:00,209.74,209.81,209.54,209.63,8769.0,192.0883,192.1524,191.9052,191.9876,8769.0
2021-04-16 14:30:00,209.69,210.06,209.68,209.96,6319.0,192.0425,192.3814,192.0334,192.2898,6319.0
2021-04-16 14:35:00,209.98,210.03,209.84,209.84,7896.0,192.3081,192.3539,192.1799,192.1799,7896.0
2021-04-16 14:40:00,209.91,210.02,209.85,210.02,4696.0,192.244,192.3448,192.1891,192.3448,4696.0
2021-04-16 14:45:00,210.02,210.05,209.93,209.98,9889.0,192.3448,192.3722,192.2623,192.3081,9889.0
2021-04-16 14:50:00,209.93,210.27,209.93,210.27,56315.0,192.2623,192.5737,192.2623,192.5737,56315.0
2021-04-16 14:55:00,210.28,210.78,210.28,210.78,6181.0,192.5829,193.0408,192.5829,193.0408,6181.0
2021-04-16 15:00:00,210.82,210.85,210.43,210.44,10179.0,193.0774,193.1049,192.7202,192.7294,10179.0
2021-04-16 15:05:00,210.45,210.81,210.39,210.7,7525.0,192.7386,193.0683,192.6836,192.9675,7525.0
2021-04-16 15:10:00,210.73,210.73,210.17,210.32,8216.0,192.995,192.995,192.4821,192.6195,8216.0
2021-04-16 15:15:00,210.35,210.35,209.98,210.0,16067.0,192.647,192.647,192.3081,192.3264,16067.0
2021-04-16 15:20:00,210.0,210.25,209.99,210.23,12197.0,192.3264,192.5554,192.3173,192.5371,12197.0
2021-04-16 15:25:00,210.31,210.61,210.31,210.61,4229.0,192.6103,192.8851,192.6103,192.8851,4229.0
2021-04-16 15:30:00,210.61,210.92,210.61,210.8,8045.0,192.8851,193.169,192.8851,193.0591,8045.0
2021-04-16 15:35:00,210.74,211.07,210.7,211.07,11052.0,193.0042,193.3064,192.9675,193.3064,11052.0
2021-04-16 15:40:00,211.15,211.15,210.55,210.78,7652.0,193.3797,193.3797,192.8301,193.0408,7652.0
2021-04-16 15:45:00,210.76,210.8,210.51,210.65,12344.0,193.0225,193.0591,192.7935,192.9217,12344.0
2021-04-16 15:50:00,210.63,210.96,210.4,210.4,28750.0,192.9034,193.2056,192.6928,192.6928,28750.0
2021-04-16 15:55:00,210.43,210.83,210.38,210.83,73700.0,192.7202,193.0866,192.6745,193.0866,73700.0
2021-04-19 09:30:00,211.06,211.21,209.56,210.0,15489.0,193.2972,193.4346,191.9235,192.3264,15489.0
2021-04-19 09:35:00,210.07,210.07,209.26,209.27,2976.0,192.3905,192.3905,191.6487,191.6579,2976.0
2021-04-19 09:40:00,209.26,209.82,209.0,209.66,4351.0,191.6487,192.1616,191.4106,192.0151,4351.0
2021-04-19 09:45:00,209.65,210.1,209.65,209.71,4145.0,192.0059,192.418,192.0059,192.0608,4145.0
2021-04-19 09:50:00,209.74,209.74,208.75,208.84,7150.0,192.0883,192.0883,191.1816,191.2641,7150.0
2021-04-19 09:55:00,208.75,208.92,208.22,208.23,4200.0,191.1816,191.3373,190.6962,190.7054,4200.0
2021-04-19 10:00:00,208.32,208.8,208.32,208.65,4031.0,190.7878,191.2274,190.7878,191.0901,4031.0
2021-04-19 10:05:00,208.67,209.04,208.63,209.03,3639.0,191.1084,191.4472,191.0717,191.4381,3639.0
2021-04-19 10:10:00,209.0,209.66,208.79,209.33,10502.0,191.4106,192.0151,191.2183,191.7128,10502.0
2021-04-19 10:15:00,209.45,209.91,209.35,209.86,6207.0,191.8227,192.244,191.7311,192.1982,6207.0
2021-04-19 10:20:00,209.88,210.21,209.62,209.62,5960.0,192.2165,192.5188,191.9784,191.9784,5960.0
2021-04-19 10:25:00,209.71,210.23,209.7,210.03,4720.0,192.0608,192.5371,192.0517,192.3539,4720.0
2021-04-19 10:30:00,209.97,210.01,209.81,209.83,2885.0,192.299,192.3356,192.1524,192.1707,2885.0
2021-04-19 10:35:00,209.88,210.45,209.87,210.06,10984.0,192.2165,192.7386,192.2074,192.3814,10984.0
2021-04-19 10:40:00,210.06,210.11,209.87,210.09,8831.0,192.3814,192.4272,192.2074,192.4089,8831.0
2021-04-19 10:45:00,209.89,210.01,209.74,209.76,6302.0,192.2257,192.3356,192.0883,192.1066,6302.0
2021-04-19 10:50:00,209.84,209.84,209.64,209.82,3697.0,192.1799,192.1799,191.9967,192.1616,3697.0
2021-04-19 10:55:00,209.74,209.74,209.48,209.48,3228.0,192.0883,192.0883,191.8502,191.8502,3228.0
2021-04-19 11:00:00,209.32,209.89,209.32,209.79,6441.0,191.7037,192.2257,191.7037,192.1341,6441.0
2021-04-19 11:05:00,209.88,209.9,209.6,209.8,7096.0,192.2165,192.2349,191.9601,192.1433,7096.0
2021-04-19 11:10:00,209.84,209.88,209.69,209.88,3371.0,192.1799,192.2165,192.0425,192.2165,3371.0
2021-04-19 11:15:00,209.89,209.96,209.75,209.93,3773.0,192.2257,192.2898,192.0975,192.2623,3773.0
2021-04-19 11:20:00,209.95,210.01,209.75,209.87,12057.0,192.2806,192.3356,192.0975,192.2074,12057.0
2021-04-19 11:25:00,209.82,210.04,209.8,209.94,877.0,192.1616,192.3631,192.1433,192.2715,877.0
2021-04-19 11:30:00,210.03,210.21,209.94,209.94,4442.0,192.3539,192.5188,192.2715,192.2715,4442.0
2021-04-19 11:35:00,209.85,210.0,209.76,209.92,3742.0,192.1891,192.3264,192.1066,192.2532,3742.0
2021-04-19 11:40:00,209.91,209.96,209.67,209.87,6297.0,192.244,192.2898,192.0242,192.2074,6297.0
2021-04-19 11:45:00,209.85,210.1,209.79,209.91,3778.0,192.1891,192.418,192.1341,192.244,3778.0
2021-04-19 11:50:00,209.89,209.99,209.79,209.93,4475.0,192.2257,192.3173,192.1341,192.2623,4475.0
2021-04-19 11:55:00,209.93,210.02,209.78,210.02,4859.0,192.2623,192.3448,192.125,192.3448,4859.0
2021-04-19 12:00:00,210.01,210.14,209.88,209.88,2400.0,192.3356,192.4547,192.2165,192.2165,2400.0
2021-04-19 12:05:00,209.83,210.08,209.83,209.98,5073.0,192.1707,192.3997,192.1707,192.3081,5073.0
2021-04-19 12:10:00,210.08,210.13,209.7,209.7,7402.0,192.3997,192.4455,192.0517,192.0517,7402.0
2021-04-19 12:15:00,209.71,209.94,209.66,209.73,6052.0,192.0608,192.2715,192.0151,192.0792,6052.0
2021-04-19 12:20:00,209.74,209.88,209.62,209.77,3015.0,192.0883,192.2165,191.9784,192.1158,3015.0
2021-04-19 12:25:00,209.64,209.69,209.44,209.69,7919.0,191.9967,192.0425,191.8136,192.0425,7919.0
2021-04-19 12:30:00,209.47,209.85,209.45,209.82,4140.0,191.841,192.1891,191.8227,192.1616,4140.0
2021-04-19 12:35:00,209.89,210.0,209.55,209.58,2731.0,192.2257,192.3264,191.9143,191.9418,2731.0
2021-04-19 12:40:00,209.62,209.69,209.41,209.58,6426.0,191.9784,192.0425,191.7861,191.9418,6426.0
2021-04-19 12:45:00,209.59,209.61,209.35,209.45,2132.0,191.9509,191.9693,191.7311,191.8227,2132.0
2021-04-19 12:50:00,209.37,209.49,209.14,209.32,6200.0,191.7495,191.8594,191.5388,191.7037,6200.0
2021-04-19 12:55:00,209.31,209.41,209.15,209.41,3882.0,191.6945,191.7861,191.548,191.7861,3882.0
2021-04-19 13:00:00,209.5,209.58,209.4,209.58,4218.0,191.8685,191.9418,191.7769,191.9418,4218.0
2021-04-19 13:05:00,209.51,209.59,209.4,209.4,3794.0,191.8777,191.9509,191.7769,191.7769,3794.0
2021-04-19 13:10:00,209.33,209.57,209.32,209.39,8858.0,191.7128,191.9326,191.7037,191.7678,8858.0
2021-04-19 13:15:00,209.51,209.78,209.47,209.59,4677.0,191.8777,192.125,191.841,191.9509,4677.0
2021-04-19 13:20:00,209.6,209.72,209.44,209.62,7214.0,191.9601,192.07,191.8136,191.9784,7214.0
2021-04-19 13:25:00,209.64,209.68,209.38,209.46,5113.0,191.9967,192.0334,191.7586,191.8319,5113.0
2021-04-19 13:30:00,209.46,209.6,209.1,209.29,20055.0,191.8319,191.9601,191.5022,191.6762,20055.0
2021-04-19 13:35:00,209.36,209.48,209.24,209.28,4546.0,191.7403,191.8502,191.6304,191.667,4546.0
2021-04-19 13:40:00,209.18,209.38,209.17,209.28,4531.0,191.5754,191.7586,191.5663,191.667,4531.0
2021-04-19 13:45:00,209.3,209.43,209.1,209.28,6159.0,191.6853,191.8044,191.5022,191.667,6159.0
2021-04-19 13:50:00,209.31,209.32,209.15,209.28,4000.0,191.6945,191.7037,191.548,191.667,4000.0
2021-04-19 13:55:00,209.17,209.28,209.01,209.24,6038.0,191.5663,191.667,191.4198,191.6304,6038.0
2021-04-19 14:00:00,209.15,209.19,209.0,209.13,2875.0,191.548,191.5846,191.4106,191.5297,2875.0
2021-04-19 14:05:00,209.23,209.5,209.18,209.34,4388.0,191.6212,191.8685,191.5754,191.722,4388.0
2021-04-19 14:10:00,209.35,209.53,209.34,209.47,3463.0,191.7311,191.896,191.722,191.841,3463.0
2021-04-19 14:15:00,209.4,209.56,209.32,209.56,5716.0,191.7769,191.9235,191.7037,191.9235,5716.0
2021-04-19 14:20:00,209.47,209.59,209.36,209.59,3011.0,191.841,191.9509,191.7403,191.9509,3011.0
2021-04-19 14:25:00,209.48,209.72,209.48,209.71,6200.0,191.8502,192.07,191.8502,192.0608,6200.0
2021-04-19 14:30:00,209.71,209.91,209.56,209.74,4092.0,192.0608,192.244,191.9235,192.0883,4092.0
2021-04-19 14:35:00,209.65,209.65,209.41,209.5,5680.0,192.0059,192.0059,191.7861,191.8685,5680.0
2021-04-19 14:40:00,209.66,209.68,209.47,209.66,3424.0,192.0151,192.0334,191.841,192.0151,3424.0
2021-04-19 14:45:00,209.65,209.93,209.55,209.72,5060.0,192.0059,192.2623,191.9143,192.07,5060.0
2021-04-19 14:50:00,209.72,209.86,209.64,209.78,4253.0,192.07,192.1982,191.9967,192.125,4253.0
2021-04-19 14:55:00,209.86,209.86,209.59,209.64,3103.0,192.1982,192.1982,191.9509,191.9967,3103.0
2021-04-19 15:00:00,209.58,209.66,209.55,209.59,4540.0,191.9418,192.0151,191.9143,191.9509,4540.0
2021-04-19 15:05:00,209.62,209.99,209.51,209.77,25392.0,191.9784,192.3173,191.8777,192.1158,25392.0
2021-04-19 15:10:00,209.77,209.86,209.46,209.6,4826.0,192.1158,192.1982,191.8319,191.9601,4826.0
2021-04-19 15:15:00,209.61,209.64,209.46,209.54,2701.0,191.9693,191.9967,191.8319,191.9052,2701.0
2021-04-19 15:20:00,209.51,209.57,209.29,209.4,6529.0,191.8777,191.9326,191.6762,191.7769,6529.0
2021-04-19 15:25:00,209.27,209.55,209.27,209.49,10650.0,191.6579,191.9143,191.6579,191.8594,10650.0
2021-04-19 15:30:00,209.53,209.6,209.44,209.6,10764.0,191.896,191.9601,191.8136,191.9601,10764.0
2021-04-19 15:35:00,209.64,209.73,209.5,209.73,10148.0,191.9967,192.0792,191.8685,192.0792,10148.0
2021-04-19 15:40:00,209.64,209.89,209.58,209.88,10943.0,191.9967,192.2257,191.9418,192.2165,10943.0
2021-04-19 15:45:00,209.88,209.95,209.74,209.83,18910.0,192.2165,192.2806,192.0883,192.1707,18910.0
2021-04-19 15:50:00,209.78,210.1,209.68,209.81,27767.0,192.125,192.418,192.0334,192.1524,27767.0
2021-04-19 15:55:00,209.87,209.98,209.65,209.81,56049.0,192.2074,192.3081,192.0059,192.1524,56049.0
2021-04-20 09:30:00,209.39,209.66,208.48,208.94,14346.0,191.7678,192.0151,190.9344,191.3556,14346.0
2021-04-20 09:35:00,209.34,209.6,208.8,209.45,5029.0,191.722,191.9601,191.2274,191.8227,5029.0
2021-04-20 09:40:00,209.57,209.63,209.15,209.15,2004.0,191.9326,191.9876,191.548,191.548,2004.0
2021-04-20 09:45:00,209.12,209.3,209.0,209.3,1700.0,191.5205,191.6853,191.4106,191.6853,1700.0
2021-04-20 09:50:00,209.6,209.72,209.22,209.22,2021.0,191.9601,192.07,191.6121,191.6121,2021.0
2021-04-20 09:55:00,209.3,209.32,208.85,208.98,2866.0,191.6853,191.7037,191.2732,191.3923,2866.0
2021-04-20 10:00:00,208.91,208.91,208.47,208.66,4585.0,191.3282,191.3282,190.9252,191.0992,4585.0
2021-04-20 10:05:00,208.69,208.69,208.48,208.51,3084.0,191.1267,191.1267,190.9344,190.9618,3084.0
2021-04-20 10:10:00,208.54,208.85,208.54,208.83,4923.0,190.9893,191.2732,190.9893,191.2549,4923.0
2021-04-20 10:15:00,209.0,209.0,208.8,208.8,400.0,191.4106,191.4106,191.2274,191.2274,400.0
2021-04-20 10:20:00,208.8,208.8,208.6,208.75,9855.0,191.2274,191.2274,191.0443,191.1816,9855.0
2021-04-20 10:25:00,208.75,208.91,208.72,208.76,3319.0,191.1816,191.3282,191.1542,191.1908,3319.0
2021-04-20 10:30:00,208.86,208.86,208.49,208.66,7263.0,191.2824,191.2824,190.9435,191.0992,7263.0
2021-04-20 10:35:00,208.55,208.65,208.39,208.59,3865.0,190.9985,191.0901,190.8519,191.0351,3865.0
2021-04-20 10:40:00,208.61,208.66,208.42,208.55,5198.0,191.0534,191.0992,190.8794,190.9985,5198.0
2021-04-20 10:45:00,208.47,208.77,208.35,208.59,5365.0,190.9252,191.2,190.8153,191.0351,5365.0
2021-04-20 10:50:00,208.59,209.24,208.58,209.15,9616.0,191.0351,191.6304,191.0259,191.548,9616.0
2021-04-20 10:55:00,209.19,209.46,209.14,209.46,1945.0,191.5846,191.8319,191.5388,191.8319,1945.0
2021-04-20 11:00:00,209.33,209.41,208.86,208.89,2241.0,191.7128,191.7861,191.2824,191.3099,2241.0
2021-04-20 11:05:00,208.89,208.97,208.7,208.88,4006.0,191.3099,191.3831,191.1358,191.3007,4006.0
2021-04-20 11:10:00,208.83,208.93,208.79,208.92,3112.0,191.2549,191.3465,191.2183,191.3373,3112.0
2021-04-20 11:15:00,208.92,209.1,208.8,208.95,2766.0,191.3373,191.5022,191.2274,191.3648,2766.0
2021-04-20 11:20:00,209.03,209.03,208.84,208.96,1801.0,191.4381,191.4381,191.2641,191.374,1801.0
2021-04-20 11:25:00,209.02,209.09,208.97,209.0,3349.0,191.4289,191.493,191.3831,191.4106,3349.0
2021-04-20 11:30:00,208.88,209.01,208.68,208.7,2692.0,191.3007,191.4198,191.1175,191.1358,2692.0
2021-04-20 11:35:00,208.63,208.65,208.17,208.49,10166.0,191.0717,191.0901,190.6504,190.9435,10166.0
2021-04-20 11:40:00,208.48,208.5,208.31,208.5,3763.0,190.9344,190.9527,190.7787,190.9527,3763.0
2021-04-20 11:45:00,208.55,208.62,208.38,208.56,5090.0,190.9985,191.0626,190.8428,191.0076,5090.0
2021-04-20 11:50:00,208.56,208.74,208.34,208.57,10305.0,191.0076,191.1725,190.8061,191.0168,10305.0
2021-04-20 11:55:00,208.62,208.62,208.43,208.47,1217.0,191.0626,191.0626,190.8886,190.9252,1217.0
2021-04-20 12:00:00,208.49,208.54,208.35,208.35,4165.0,190.9435,190.9893,190.8153,190.8153,4165.0
2021-04-20 12:05:00,208.41,208.51,208.36,208.48,4043.0,190.8703,190.9618,190.8245,190.9344,4043.0
2021-04-20 12:10:00,208.39,208.51,208.35,208.42,1975.0,190.8519,190.9618,190.8153,190.8794,1975.0
2021-04-20 12:15:00,208.53,208.71,208.51,208.71,2231.0,190.9802,191.145,190.9618,191.145,2231.0
2021-04-20 12:20:00,208.66,208.75,208.62,208.68,2110.0,191.0992,191.1816,191.0626,191.1175,2110.0
2021-04-20 12:25:00,208.64,208.79,208.63,208.79,1520.0,191.0809,191.2183,191.0717,191.2183,1520.0
2021-04-20 12:30:00,208.78,208.79,208.13,208.16,9365.0,191.2091,191.2183,190.6138,190.6413,9365.0
2021-04-20 12:35:00,208.08,208.08,207.61,207.76,5469.0,190.568,190.568,190.1376,190.275,5469.0
2021-04-20 12:40:00,207.8,207.84,207.63,207.84,2620.0,190.3116,190.3482,190.1559,190.3482,2620.0
2021-04-20 12:45:00,207.77,207.83,207.51,207.63,2797.0,190.2841,190.3391,190.046,190.1559,2797.0
2021-04-20 12:50:00,207.57,207.78,207.53,207.78,3224.0,190.1009,190.2933,190.0643,190.2933,3224.0
2021-04-20 12:55:00,207.79,208.18,207.78,208.02,2023.0,190.3024,190.6596,190.2933,190.5131,2023.0
2021-04-20 13:00:00,207.94,207.97,207.74,207.89,4806.0,190.4398,190.4673,190.2566,190.394,4806.0
2021-04-20 13:05:00,207.89,208.1,207.88,207.99,2319.0,190.394,190.5863,190.3849,190.4856,2319.0
2021-04-20 13:10:00,208.06,208.28,207.99,208.23,3829.0,190.5497,190.7512,190.4856,190.7054,3829.0
2021-04-20 13:15:00,208.25,208.45,208.23,208.45,1349.0,190.7237,190.9069,190.7054,190.9069,1349.0
2021-04-20 13:20:00,208.39,208.43,208.17,208.21,3823.0,190.8519,190.8886,190.6504,190.6871,3823.0
2021-04-20 13:25:00,208.18,208.39,208.18,208.25,4261.0,190.6596,190.8519,190.6596,190.7237,4261.0
2021-04-20 13:30:00,208.2,208.2,207.9,207.91,1960.0,190.6779,190.6779,190.4032,190.4123,1960.0
2021-04-20 13:35:00,207.79,207.86,207.63,207.63,1584.0,190.3024,190.3665,190.1559,190.1559,1584.0
2021-04-20 13:40:00,207.74,207.77,207.67,207.68,3731.0,190.2566,190.2841,190.1925,190.2017,3731.0
2021-04-20 13:45:00,207.61,207.71,207.58,207.65,1610.0,190.1376,190.2292,190.1101,190.1742,1610.0
2021-04-20 13:50:00,207.65,207.81,207.65,207.72,3975.0,190.1742,190.3207,190.1742,190.2383,3975.0
2021-04-20 13:55:00,207.77,207.8,207.58,207.75,2371.0,190.2841,190.3116,190.1101,190.2658,2371.0
2021-04-20 14:00:00,207.69,207.8,207.6,207.8,3579.0,190.2108,190.3116,190.1284,190.3116,3579.0
2021-04-20 14:05:00,207.82,208.03,207.81,207.97,3353.0,190.3299,190.5222,190.3207,190.4673,3353.0
2021-04-20 14:10:00,208.05,208.1,207.98,208.1,1956.0,190.5405,190.5863,190.4764,190.5863,1956.0
2021-04-20 14:15:00,208.09,208.16,208.03,208.14,3142.0,190.5772,190.6413,190.5222,190.623,3142.0
2021-04-20 14:20:00,208.15,208.19,207.99,207.99,1993.0,190.6321,190.6688,190.4856,190.4856,1993.0
2021-04-20 14:25:00,207.99,208.04,207.87,208.03,2753.0,190.4856,190.5314,190.3757,190.5222,2753.0
2021-04-20 14:30:00,208.06,208.15,207.94,208.12,3248.0,190.5497,190.6321,190.4398,190.6047,3248.0
2021-04-20 14:35:00,208.25,208.25,208.05,208.1,1700.0,190.7237,190.7237,190.5405,190.5863,1700.0
2021-04-20 14:40:00,208.05,208.17,207.98,208.14,2630.0,190.5405,190.6504,190.4764,190.623,2630.0
2021-04-20 14:45:00,208.1,208.25,208.03,208.22,6043.0,190.5863,190.7237,190.5222,190.6962,6043.0
2021-04-20 14:50:00,208.23,208.32,208.1,208.12,3839.0,190.7054,190.7878,190.5863,190.6047,3839.0
2021-04-20 14:55:00,208.1,208.39,208.1,208.16,2427.0,190.5863,190.8519,190.5863,190.6413,2427.0
2021-04-20 15:00:00,208.27,208.34,208.18,208.28,5514.0,190.742,190.8061,190.6596,190.7512,5514.0
2021-04-20 15:05:00,208.26,208.87,208.21,208.83,35400.0,190.7329,191.2915,190.6871,191.2549,35400.0
2021-04-20 15:10:00,208.84,209.58,208.73,209.53,11049.0,191.2641,191.9418,191.1633,191.896,11049.0
2021-04-20 15:15:00,209.6,209.98,209.45,209.93,9087.0,191.9601,192.3081,191.8227,192.2623,9087.0
2021-04-20 15:20:00,209.87,209.93,209.53,209.92,16769.0,192.2074,192.2623,191.896,192.2532,16769.0
2021-04-20 15:25:00,209.85,209.88,209.64,209.88,8131.0,192.1891,192.2165,191.9967,192.2165,8131.0
2021-04-20 15:30:00,209.87,209.99,209.65,209.94,10636.0,192.2074,192.3173,192.0059,192.2715,10636.0
2021-04-20 15:35:00,209.94,209.95,209.61,209.81,15976.0,192.2715,192.2806,191.9693,192.1524,15976.0
2021-04-20 15:40:00,209.78,210.4,209.77,210.17,14266.0,192.125,192.6928,192.1158,192.4821,14266.0
2021-04-20 15:45:00,210.11,210.11,209.67,209.73,24130.0,192.4272,192.4272,192.0242,192.0792,24130.0
2021-04-20 15:50:00,209.7,210.21,209.68,210.12,18952.0,192.0517,192.5188,192.0334,192.4363,18952.0
2021-04-20 15:55:00,210.08,210.22,209.8,210.21,40785.0,192.3997,192.5279,192.1433,192.5188,40785.0
2021-04-21 09:30:00,210.12,210.44,209.49,209.64,16634.0,192.4363,192.7294,191.8594,191.9967,16634.0
2021-04-21 09:35:00,209.51,210.0,209.49,209.92,10154.0,191.8777,192.3264,191.8594,192.2532,10154.0
2021-04-21 09:40:00,209.98,210.69,209.84,210.69,19091.0,192.3081,192.9584,192.1799,192.9584,19091.0
2021-04-21 09:45:00,210.66,210.67,210.06,210.1,3439.0,192.9309,192.94,192.3814,192.418,3439.0
2021-04-21 09:50:00,210.12,210.4,210.09,210.32,5972.0,192.4363,192.6928,192.4089,192.6195,5972.0
2021-04-21 09:55:00,210.24,210.45,210.15,210.29,7665.0,192.5462,192.7386,192.4638,192.592,7665.0
2021-04-21 10:00:00,210.4,210.51,210.24,210.5,6409.0,192.6928,192.7935,192.5462,192.7844,6409.0
2021-04-21 10:05:00,210.6,210.64,210.45,210.6,9419.0,192.8759,192.9126,192.7386,192.8759,9419.0
2021-04-21 10:10:00,210.61,210.66,210.41,210.43,5370.0,192.8851,192.9309,192.7019,192.7202,5370.0
2021-04-21 10:15:00,210.47,210.89,210.47,210.67,1808.0,192.7569,193.1415,192.7569,192.94,1808.0
2021-04-21 10:20:00,210.63,210.73,210.59,210.65,1516.0,192.9034,192.995,192.8668,192.9217,1516.0
2021-04-21 10:25:00,210.63,210.69,210.43,210.63,4620.0,192.9034,192.9584,192.7202,192.9034,4620.0
2021-04-21 10:30:00,210.63,210.77,210.45,210.62,8432.0,192.9034,193.0316,192.7386,192.8943,8432.0
2021-04-21 10:35:00,210.77,211.11,210.77,211.11,1911.0,193.0316,193.343,193.0316,193.343,1911.0
2021-04-21 10:40:00,211.11,211.76,211.01,211.54,12910.0,193.343,193.9383,193.2514,193.7368,12910.0
2021-04-21 10:45:00,211.49,211.62,211.36,211.56,12989.0,193.691,193.8101,193.572,193.7551,12989.0
2021-04-21 10:50:00,211.6,211.7,211.41,211.41,3180.0,193.7918,193.8834,193.6178,193.6178,3180.0
2021-04-21 10:55:00,211.5,211.73,211.37,211.73,10873.0,193.7002,193.9108,193.5811,193.9108,10873.0
2021-04-21 11:00:00,211.75,211.86,211.7,211.84,2239.0,193.9292,194.0299,193.8834,194.0116,2239.0
2021-04-21 11:05:00,211.89,212.0,211.82,211.82,8985.0,194.0574,194.1581,193.9933,193.9933,8985.0
2021-04-21 11:10:00,211.9,212.05,211.79,211.9,11715.0,194.0665,194.2039,193.9658,194.0665,11715.0
2021-04-21 11:15:00,211.76,211.93,211.71,211.85,14075.0,193.9383,194.094,193.8925,194.0207,14075.0
2021-04-21 11:20:00,211.81,211.9,211.37,211.55,34877.0,193.9841,194.0665,193.5811,193.746,34877.0
2021-04-21 11:25:00,211.55,211.89,211.5,211.88,1800.0,193.746,194.0574,193.7002,194.0482,1800.0
2021-04-21 11:30:00,211.74,211.82,211.44,211.48,7301.0,193.92,193.9933,193.6452,193.6819,7301.0
2021-04-21 11:35:00,211.48,211.76,211.37,211.61,16092.0,193.6819,193.9383,193.5811,193.8009,16092.0
2021-04-21 11:40:00,211.66,211.7,211.42,211.63,12864.0,193.8467,193.8834,193.6269,193.8193,12864.0
2021-04-21 11:45:00,211.57,211.7,211.4,211.58,8155.0,193.7643,193.8834,193.6086,193.7735,8155.0
2021-04-21 11:50:00,211.58,211.72,211.47,211.55,3466.0,193.7735,193.9017,193.6727,193.746,3466.0
2021-04-21 11:55:00,211.53,211.7,211.51,211.7,7008.0,193.7277,193.8834,193.7094,193.8834,7008.0
2021-04-21 12:00:00,211.73,211.83,211.65,211.72,2912.0,193.9108,194.0024,193.8376,193.9017,2912.0
2021-04-21 12:05:00,211.78,211.89,211.6,211.74,9678.0,193.9566,194.0574,193.7918,193.92,9678.0
2021-04-21 12:10:00,211.77,211.93,211.73,211.87,8653.0,193.9475,194.094,193.9108,194.0391,8653.0
2021-04-21 12:15:00,211.89,211.96,211.8,211.94,7512.0,194.0574,194.1215,193.9749,194.1032,7512.0
2021-04-21 12:20:00,211.98,212.05,211.84,212.0,13350.0,194.1398,194.2039,194.0116,194.1581,13350.0
2021-04-21 12:25:00,211.99,212.09,211.96,211.96,4778.0,194.149,194.2405,194.1215,194.1215,4778.0
2021-04-21 12:30:00,211.99,211.99,211.89,211.96,6224.0,194.149,194.149,194.0574,194.1215,6224.0
2021-04-21 12:35:00,211.95,212.01,211.85,211.95,10869.0,194.1123,194.1673,194.0207,194.1123,10869.0
2021-04-21 12:40:00,211.95,212.02,211.95,211.97,1300.0,194.1123,194.1764,194.1123,194.1306,1300.0
2021-04-21 12:45:00,211.98,212.06,211.89,211.93,5353.0,194.1398,194.2131,194.0574,194.094,5353.0
2021-04-21 12:50:00,211.93,212.0,211.91,211.91,13234.0,194.094,194.1581,194.0757,194.0757,13234.0
2021-04-21 12:55:00,211.9,211.93,211.74,211.84,9365.0,194.0665,194.094,193.92,194.0116,9365.0
2021-04-21 13:00:00,211.84,211.91,211.83,211.9,3353.0,194.0116,194.0757,194.0024,194.0665,3353.0
2021-04-21 13:05:00,211.9,211.94,211.79,211.8,9808.0,194.0665,194.1032,193.9658,193.9749,9808.0
2021-04-21 13:10:00,211.8,211.85,211.67,211.67,5652.0,193.9749,194.0207,193.8559,193.8559,5652.0
2021-04-21 13:15:00,211.67,211.78,211.6,211.74,5017.0,193.8559,193.9566,193.7918,193.92,5017.0
2021-04-21 13:20:00,211.8,211.85,211.75,211.84,4652.0,193.9749,194.0207,193.9292,194.0116,4652.0
2021-04-21 13:25:00,211.72,211.82,211.71,211.79,4355.0,193.9017,193.9933,193.8925,193.9658,4355.0
2021-04-21 13:30:00,211.83,211.9,211.79,211.89,2545.0,194.0024,194.0665,193.9658,194.0574,2545.0
2021-04-21 13:35:00,211.91,211.93,211.81,211.85,5589.0,194.0757,194.094,193.9841,194.0207,5589.0
2021-04-21 13:40:00,211.82,211.97,211.82,211.87,5766.0,193.9933,194.1306,193.9933,194.0391,5766.0
2021-04-21 13:45:00,211.87,211.95,211.79,211.84,5348.0,194.0391,194.1123,193.9658,194.0116,5348.0
2021-04-21 13:50:00,211.84,211.94,211.84,211.94,3120.0,194.0116,194.1032,194.0116,194.1032,3120.0
2021-04-21 13:55:00,211.88,211.94,211.83,211.84,3007.0,194.0482,194.1032,194.0024,194.0116,3007.0
2021-04-21 14:00:00,211.85,211.95,211.82,211.95,4733.0,194.0207,194.1123,193.9933,194.1123,4733.0
2021-04-21 14:05:00,211.88,211.88,211.65,211.76,10109.0,194.0482,194.0482,193.8376,193.9383,10109.0
2021-04-21 14:10:00,211.73,211.78,211.72,211.78,1680.0,193.9108,193.9566,193.9017,193.9566,1680.0
2021-04-21 14:15:00,211.78,211.9,211.72,211.78,1826.0,193.9566,194.0665,193.9017,193.9566,1826.0
2021-04-21 14:20:00,211.8,211.85,211.77,211.83,800.0,193.9749,194.0207,193.9475,194.0024,800.0
2021-04-21 14:25:00,211.79,211.88,211.75,211.78,4049.0,193.9658,194.0482,193.9292,193.9566,4049.0
2021-04-21 14:30:00,211.8,211.92,211.77,211.92,3457.0,193.9749,194.0849,193.9475,194.0849,3457.0
2021-04-21 14:35:00,211.91,212.0,211.9,211.97,4627.0,194.0757,194.1581,194.0665,194.1306,4627.0
2021-04-21 14:40:00,211.97,212.15,211.97,212.0,5833.0,194.1306,194.2955,194.1306,194.1581,5833.0
2021-04-21 14:45:00,211.95,211.99,211.89,211.99,1695.0,194.1123,194.149,194.0574,194.149,1695.0
2021-04-21 14:50:00,212.0,212.08,211.97,212.06,3443.0,194.1581,194.2314,194.1306,194.2131,3443.0
2021-04-21 14:55:00,212.08,212.14,211.91,211.92,4151.0,194.2314,194.2863,194.0757,194.0849,4151.0
2021-04-21 15:00:00,211.95,212.12,211.91,211.91,4734.0,194.1123,194.268,194.0757,194.0757,4734.0
2021-04-21 15:05:00,211.93,211.98,211.87,211.88,5729.0,194.094,194.1398,194.0391,194.0482,5729.0
2021-04-21 15:10:00,211.83,212.06,211.83,211.97,4880.0,194.0024,194.2131,194.0024,194.1306,4880.0
2021-04-21 15:15:00,211.9,211.99,211.87,211.95,2489.0,194.0665,194.149,194.0391,194.1123,2489.0
2021-04-21 15:20:00,211.9,211.94,211.72,211.81,4496.0,194.0665,194.1032,193.9017,193.9841,4496.0
2021-04-21 15:25:00,211.72,211.83,211.72,211.75,4818.0,193.9017,194.0024,193.9017,193.9292,4818.0
2021-04-21 15:30:00,211.81,211.99,211.74,211.99,10251.0,193.9841,194.149,193.92,194.149,10251.0
2021-04-21 15:35:00,212.01,212.13,211.95,212.07,6905.0,194.1673,194.2772,194.1123,194.2222,6905.0
2021-04-21 15:40:00,212.13,212.21,212.01,212.01,5562.0,194.2772,194.3504,194.1673,194.1673,5562.0
2021-04-21 15:45:00,212.0,212.08,211.95,211.95,9442.0,194.1581,194.2314,194.1123,194.1123,9442.0
2021-04-21 15:50:00,211.95,212.02,211.68,211.98,19892.0,194.1123,194.1764,193.865,194.1398,19892.0
2021-04-21 15:55:00,211.93,212.2,211.89,212.17,38160.0,194.094,194.3413,194.0574,194.3138,38160.0
2021-04-22 09:30:00,210.96,211.74,210.21,210.73,16830.0,193.2056,193.92,192.5188,192.995,16830.0
2021-04-22 09:35:00,210.96,211.57,210.96,211.57,4829.0,193.2056,193.7643,193.2056,193.7643,4829.0
2021-04-22 09:40:00,211.38,211.42,211.04,211.23,6945.0,193.5903,193.6269,193.2789,193.4529,6945.0
2021-04-22 09:45:00,211.41,211.55,211.26,211.39,1800.0,193.6178,193.746,193.4804,193.5995,1800.0
2021-04-22 09:50:00,211.52,211.62,211.34,211.34,3463.0,193.7185,193.8101,193.5537,193.5537,3463.0
2021-04-22 09:55:00,211.34,211.77,211.28,211.7,9399.0,193.5537,193.9475,193.4987,193.8834,9399.0
2021-04-22 10:00:00,211.62,212.09,211.54,211.67,11450.0,193.8101,194.2405,193.7368,193.8559,11450.0
2021-04-22 10:05:00,211.62,212.17,211.62,212.17,9713.0,193.8101,194.3138,193.8101,194.3138,9713.0
2021-04-22 10:10:00,212.19,212.2,211.92,211.92,9836.0,194.3321,194.3413,194.0849,194.0849,9836.0
2021-04-22 10:15:00,212.0,212.08,211.79,211.91,8360.0,194.1581,194.2314,193.9658,194.0757,8360.0
2021-04-22 10:20:00,211.97,212.0,211.68,211.9,5422.0,194.1306,194.1581,193.865,194.0665,5422.0
2021-04-22 10:25:00,211.96,212.0,211.6,211.67,13181.0,194.1215,194.1581,193.7918,193.8559,13181.0
2021-04-22 10:30:00,211.67,212.0,211.66,211.79,9179.0,193.8559,194.1581,193.8467,193.9658,9179.0
2021-04-22 10:35:00,211.75,212.0,211.72,211.98,10000.0,193.9292,194.1581,193.9017,194.1398,10000.0
2021-04-22 10:40:00,211.98,212.11,211.95,212.0,11925.0,194.1398,194.2589,194.1123,194.1581,11925.0
2021-04-22 10:45:00,212.0,212.1,211.94,212.1,13102.0,194.1581,194.2497,194.1032,194.2497,13102.0
2021-04-22 10:50:00,212.02,212.08,211.94,212.01,6074.0,194.1764,194.2314,194.1032,194.1673,6074.0
2021-04-22 10:55:00,212.07,212.1,211.84,211.99,7807.0,194.2222,194.2497,194.0116,194.149,7807.0
2021-04-22 11:00:00,211.97,212.1,211.93,211.96,3200.0,194.1306,194.2497,194.094,194.1215,3200.0
2021-04-22 11:05:00,211.99,212.09,211.91,212.09,12472.0,194.149,194.2405,194.0757,194.2405,12472.0
2021-04-22 11:10:00,212.0,212.02,211.89,211.99,9642.0,194.1581,194.1764,194.0574,194.149,9642.0
2021-04-22 11:15:00,211.95,212.05,211.94,212.05,6777.0,194.1123,194.2039,194.1032,194.2039,6777.0
2021-04-22 11:20:00,212.08,212.08,211.9,212.03,18668.0,194.2314,194.2314,194.0665,194.1856,18668.0
2021-04-22 11:25:00,211.99,212.04,211.76,212.0,3642.0,194.149,194.1948,193.9383,194.1581,3642.0
2021-04-22 11:30:00,212.0,212.12,211.91,212.12,1682.0,194.1581,194.268,194.0757,194.268,1682.0
2021-04-22 11:35:00,212.05,212.07,212.03,212.03,300.0,194.2039,194.2222,194.1856,194.1856,300.0
2021-04-22 11:40:00,212.02,212.05,211.99,212.05,2273.0,194.1764,194.2039,194.149,194.2039,2273.0
2021-04-22 11:45:00,211.99,212.01,211.9,212.01,4276.0,194.149,194.1673,194.0665,194.1673,4276.0
2021-04-22 11:50:00,212.05,212.09,211.99,212.09,1500.0,194.2039,194.2405,194.149,194.2405,1500.0
2021-04-22 11:55:00,212.02,212.11,211.99,212.0,3619.0,194.1764,194.2589,194.149,194.1581,3619.0
2021-04-22 12:00:00,212.05,212.06,211.99,212.0,4643.0,194.2039,194.2131,194.149,194.1581,4643.0
2021-04-22 12:05:00,211.99,212.06,211.97,212.0,7190.0,194.149,194.2131,194.1306,194.1581,7190.0
2021-04-22 12:10:00,212.0,212.04,211.97,212.03,4885.0,194.1581,194.1948,194.1306,194.1856,4885.0
2021-04-22 12:15:00,212.05,212.05,212.0,212.05,1078.0,194.2039,194.2039,194.1581,194.2039,1078.0
2021-04-22 12:20:00,212.02,212.06,212.0,212.0,1316.0,194.1764,194.2131,194.1581,194.1581,1316.0
2021-04-22 12:25:00,212.0,212.05,211.52,211.53,11014.0,194.1581,194.2039,193.7185,193.7277,11014.0
2021-04-22 12:30:00,211.5,211.8,211.5,211.67,3080.0,193.7002,193.9749,193.7002,193.8559,3080.0
2021-04-22 12:35:00,211.76,211.83,211.63,211.71,2845.0,193.9383,194.0024,193.8193,193.8925,2845.0
2021-04-22 12:40:00,211.74,211.86,211.74,211.8,979.0,193.92,194.0299,193.92,193.9749,979.0
2021-04-22 12:45:00,211.74,211.92,211.73,211.89,4415.0,193.92,194.0849,193.9108,194.0574,4415.0
2021-04-22 12:50:00,211.91,211.91,211.73,211.75,6137.0,194.0757,194.0757,193.9108,193.9292,6137.0
2021-04-22 12:55:00,211.75,211.85,211.74,211.84,3074.0,193.9292,194.0207,193.92,194.0116,3074.0
2021-04-22 13:00:00,211.82,211.88,211.8,211.87,1535.0,193.9933,194.0482,193.9749,194.0391,1535.0
2021-04-22 13:05:00,211.86,211.86,210.74,210.74,11843.0,194.0299,194.0299,193.0042,193.0042,11843.0
2021-04-22 13:10:00,210.78,211.13,210.65,211.13,6261.0,193.0408,193.3613,192.9217,193.3613,6261.0
2021-04-22 13:15:00,211.05,211.24,211.05,211.19,4322.0,193.2881,193.4621,193.2881,193.4163,4322.0
2021-04-22 13:20:00,211.19,211.62,211.18,211.6,9258.0,193.4163,193.8101,193.4071,193.7918,9258.0
2021-04-22 13:25:00,211.49,211.95,211.49,211.91,7882.0,193.691,194.1123,193.691,194.0757,7882.0
2021-04-22 13:30:00,211.78,211.93,211.76,211.93,3017.0,193.9566,194.094,193.9383,194.094,3017.0
2021-04-22 13:35:00,212.02,212.03,211.54,211.75,7963.0,194.1764,194.1856,193.7368,193.9292,7963.0
2021-04-22 13:40:00,211.66,211.78,211.39,211.46,29053.0,193.8467,193.9566,193.5995,193.6636,29053.0
2021-04-22 13:45:00,211.46,211.48,211.08,211.16,20138.0,193.6636,193.6819,193.3155,193.3888,20138.0
2021-04-22 13:50:00,211.16,211.2,210.74,210.74,16515.0,193.3888,193.4254,193.0042,193.0042,16515.0
2021-04-22 13:55:00,210.52,210.86,210.44,210.78,14107.0,192.8027,193.1141,192.7294,193.0408,14107.0
2021-04-22 14:00:00,210.78,210.89,210.67,210.85,7617.0,193.0408,193.1415,192.94,193.1049,7617.0
2021-04-22 14:05:00,210.84,211.11,210.78,210.91,7155.0,193.0957,193.343,193.0408,193.1599,7155.0
2021-04-22 14:10:00,210.9,210.92,210.77,210.9,10534.0,193.1507,193.169,193.0316,193.1507,10534.0
2021-04-22 14:15:00,210.87,210.99,210.82,210.97,3864.0,193.1232,193.2331,193.0774,193.2148,3864.0
2021-04-22 14:20:00,210.95,210.95,210.67,210.95,6034.0,193.1965,193.1965,192.94,193.1965,6034.0
2021-04-22 14:25:00,210.87,211.05,210.82,211.02,3558.0,193.1232,193.2881,193.0774,193.2606,3558.0
2021-04-22 14:30:00,210.99,211.06,210.93,211.01,5360.0,193.2331,193.2972,193.1782,193.2514,5360.0
2021-04-22 14:35:00,211.0,211.2,210.94,210.96,3760.0,193.2423,193.4254,193.1873,193.2056,3760.0
2021-04-22 14:40:00,210.85,210.85,210.42,210.64,3786.0,193.1049,193.1049,192.7111,192.9126,3786.0
2021-04-22 14:45:00,210.6,210.91,210.57,210.91,4172.0,192.8759,193.1599,192.8485,193.1599,4172.0
2021-04-22 14:50:00,210.83,211.01,210.82,211.01,2489.0,193.0866,193.2514,193.0774,193.2514,2489.0
2021-04-22 14:55:00,210.95,211.05,210.71,210.71,6002.0,193.1965,193.2881,192.9767,192.9767,6002.0
2021-04-22 15:00:00,210.61,210.84,210.6,210.66,7517.0,192.8851,193.0957,192.8759,192.9309,7517.0
2021-04-22 15:05:00,210.38,210.53,210.34,210.5,6572.0,192.6745,192.8118,192.6378,192.7844,6572.0
2021-04-22 15:10:00,210.48,210.55,210.42,210.5,6392.0,192.766,192.8301,192.7111,192.7844,6392.0
2021-04-22 15:15:00,210.5,210.54,210.01,210.06,8934.0,192.7844,192.821,192.3356,192.3814,8934.0
2021-04-22 15:20:00,210.05,210.43,209.96,210.33,8962.0,192.3722,192.7202,192.2898,192.6287,8962.0
2021-04-22 15:25:00,210.32,210.47,210.3,210.45,6176.0,192.6195,192.7569,192.6012,192.7386,6176.0
2021-04-22 15:30:00,210.47,210.56,210.39,210.48,4967.0,192.7569,192.8393,192.6836,192.766,4967.0
2021-04-22 15:35:00,210.48,210.57,210.38,210.53,9706.0,192.766,192.8485,192.6745,192.8118,9706.0
2021-04-22 15:40:00,210.59,210.74,210.49,210.52,10052.0,192.8668,193.0042,192.7752,192.8027,10052.0
2021-04-22 15:45:00,210.57,210.76,210.5,210.58,8627.0,192.8485,193.0225,192.7844,192.8576,8627.0
2021-04-22 15:50:00,210.52,210.73,210.45,210.64,29483.0,192.8027,192.995,192.7386,192.9126,29483.0
2021-04-22 15:55:00,210.64,210.77,210.52,210.77,89297.0,192.9126,193.0316,192.8027,193.0316,89297.0
2021-04-23 09:30:00,211.07,211.07,210.13,210.55,15333.0,193.3064,193.3064,192.4455,192.8301,15333.0
2021-04-23 09:35:00,210.73,210.98,209.8,209.95,5085.0,192.995,193.224,192.1433,192.2806,5085.0
2021-04-23 09:40:00,209.84,210.57,209.84,210.56,3495.0,192.1799,192.8485,192.1799,192.8393,3495.0
2021-04-23 09:45:00,210.32,210.88,210.26,210.83,3981.0,192.6195,193.1324,192.5646,193.0866,3981.0
2021-04-23 09:50:00,210.69,211.07,210.68,211.0,19327.0,192.9584,193.3064,192.9492,193.2423,19327.0
2021-04-23 09:55:00,211.0,211.08,210.79,210.84,4052.0,193.2423,193.3155,193.05,193.0957,4052.0
2021-04-23 10:00:00,210.83,211.04,210.81,210.92,9239.0,193.0866,193.2789,193.0683,193.169,9239.0
2021-04-23 10:05:00,210.98,210.98,210.36,210.5,37268.0,193.224,193.224,192.6561,192.7844,37268.0
2021-04-23 10:10:00,210.47,210.53,209.89,209.95,10295.0,192.7569,192.8118,192.2257,192.2806,10295.0
2021-04-23 10:15:00,209.95,210.89,209.94,210.47,16425.0,192.2806,193.1415,192.2715,192.7569,16425.0
2021-04-23 10:20:00,210.6,210.62,210.02,210.02,7189.0,192.8759,192.8943,192.3448,192.3448,7189.0
2021-04-23 10:25:00,210.18,210.18,209.64,210.11,2328.0,192.4913,192.4913,191.9967,192.4272,2328.0
2021-04-23 10:30:00,209.9,210.44,209.9,210.32,4805.0,192.2349,192.7294,192.2349,192.6195,4805.0
2021-04-23 10:35:00,210.32,210.42,210.1,210.1,4934.0,192.6195,192.7111,192.418,192.418,4934.0
2021-04-23 10:40:00,210.18,210.26,209.98,210.05,22214.0,192.4913,192.5646,192.3081,192.3722,22214.0
2021-04-23 10:45:00,210.0,210.0,209.5,209.5,1200.0,192.3264,192.3264,191.8685,191.8685,1200.0
2021-04-23 10:50:00,209.58,209.82,209.46,209.82,4852.0,191.9418,192.1616,191.8319,192.1616,4852.0
2021-04-23 10:55:00,209.76,210.18,209.76,209.95,8560.0,192.1066,192.4913,192.1066,192.2806,8560.0
2021-04-23 11:00:00,209.96,210.16,209.87,210.0,5509.0,192.2898,192.473,192.2074,192.3264,5509.0
2021-04-23 11:05:00,210.01,210.18,209.94,209.99,4354.0,192.3356,192.4913,192.2715,192.3173,4354.0
2021-04-23 11:10:00,209.95,210.19,209.95,210.14,5817.0,192.2806,192.5004,192.2806,192.4547,5817.0
2021-04-23 11:15:00,210.1,210.17,209.96,210.01,5859.0,192.418,192.4821,192.2898,192.3356,5859.0
2021-04-23 11:20:00,209.98,209.98,209.14,209.37,64913.0,192.3081,192.3081,191.5388,191.7495,64913.0
2021-04-23 11:25:00,209.49,209.5,209.13,209.31,36314.0,191.8594,191.8685,191.5297,191.6945,36314.0
2021-04-23 11:30:00,209.25,209.64,209.25,209.61,40282.0,191.6396,191.9967,191.6396,191.9693,40282.0
2021-04-23 11:35:00,209.53,209.73,209.5,209.53,3817.0,191.896,192.0792,191.8685,191.896,3817.0
2021-04-23 11:40:00,209.53,209.66,209.51,209.63,2600.0,191.896,192.0151,191.8777,191.9876,2600.0
2021-04-23 11:45:00,209.66,209.7,209.36,209.45,1604.0,192.0151,192.0517,191.7403,191.8227,1604.0
2021-04-23 11:50:00,209.42,209.67,209.36,209.61,2815.0,191.7952,192.0242,191.7403,191.9693,2815.0
2021-04-23 11:55:00,209.56,209.56,209.51,209.53,1405.0,191.9235,191.9235,191.8777,191.896,1405.0
2021-04-23 12:00:00,209.57,209.67,209.57,209.67,5724.0,191.9326,192.0242,191.9326,192.0242,5724.0
2021-04-23 12:05:00,209.61,209.69,209.12,209.17,3565.0,191.9693,192.0425,191.5205,191.5663,3565.0
2021-04-23 12:10:00,209.06,209.16,208.65,208.68,3407.0,191.4655,191.5571,191.0901,191.1175,3407.0
2021-04-23 12:15:00,208.85,209.3,208.82,209.29,5990.0,191.2732,191.6853,191.2457,191.6762,5990.0
2021-04-23 12:20:00,209.27,209.55,209.27,209.49,12340.0,191.6579,191.9143,191.6579,191.8594,12340.0
2021-04-23 12:25:00,209.49,209.81,209.48,209.79,2946.0,191.8594,192.1524,191.8502,192.1341,2946.0
2021-04-23 12:30:00,209.79,209.81,209.79,209.81,400.0,192.1341,192.1524,192.1341,192.1524,400.0
2021-04-23 12:35:00,209.83,209.84,209.67,209.74,5955.0,192.1707,192.1799,192.0242,192.0883,5955.0
2021-04-23 12:40:00,209.74,209.92,209.74,209.89,2807.0,192.0883,192.2532,192.0883,192.2257,2807.0
2021-04-23 12:45:00,209.97,210.06,209.89,209.96,3360.0,192.299,192.3814,192.2257,192.2898,3360.0
2021-04-23 12:50:00,210.02,210.04,209.89,209.98,1600.0,192.3448,192.3631,192.2257,192.3081,1600.0
2021-04-23 12:55:00,210.05,210.09,209.98,209.99,2867.0,192.3722,192.4089,192.3081,192.3173,2867.0
2021-04-23 13:00:00,210.05,210.08,209.81,210.06,5193.0,192.3722,192.3997,192.1524,192.3814,5193.0
2021-04-23 13:05:00,210.09,210.16,209.97,210.16,7162.0,192.4089,192.473,192.299,192.473,7162.0
2021-04-23 13:10:00,210.2,210.22,210.1,210.1,1849.0,192.5096,192.5279,192.418,192.418,1849.0
2021-04-23 13:15:00,210.2,210.26,210.13,210.17,1562.0,192.5096,192.5646,192.4455,192.4821,1562.0
2021-04-23 13:20:00,210.17,210.28,210.14,210.2,2406.0,192.4821,192.5829,192.4547,192.5096,2406.0
2021-04-23 13:25:00,210.15,210.15,210.0,210.01,1909.0,192.4638,192.4638,192.3264,192.3356,1909.0
2021-04-23 13:30:00,210.14,210.27,210.13,210.23,2716.0,192.4547,192.5737,192.4455,192.5371,2716.0
2021-04-23 13:35:00,210.22,210.28,210.06,210.27,3353.0,192.5279,192.5829,192.3814,192.5737,3353.0
2021-04-23 13:40:00,210.31,210.47,210.29,210.47,1002.0,192.6103,192.7569,192.592,192.7569,1002.0
2021-04-23 13:45:00,210.38,210.38,210.24,210.38,2075.0,192.6745,192.6745,192.5462,192.6745,2075.0
2021-04-23 13:50:00,210.37,210.37,210.17,210.23,3657.0,192.6653,192.6653,192.4821,192.5371,3657.0
2021-04-23 13:55:00,210.27,210.34,210.26,210.26,1100.0,192.5737,192.6378,192.5646,192.5646,1100.0
2021-04-23 14:00:00,210.28,210.43,210.22,210.43,4099.0,192.5829,192.7202,192.5279,192.7202,4099.0
2021-04-23 14:05:00,210.49,210.59,210.43,210.58,4067.0,192.7752,192.8668,192.7202,192.8576,4067.0
2021-04-23 14:10:00,210.59,210.64,210.48,210.56,3498.0,192.8668,192.9126,192.766,192.8393,3498.0
2021-04-23 14:15:00,210.57,210.59,210.49,210.52,2183.0,192.8485,192.8668,192.7752,192.8027,2183.0
2021-04-23 14:20:00,210.55,210.65,210.49,210.63,1874.0,192.8301,192.9217,192.7752,192.9034,1874.0
2021-04-23 14:25:00,210.59,210.83,210.45,210.7,6899.0,192.8668,193.0866,192.7386,192.9675,6899.0
2021-04-23 14:30:00,210.7,210.79,210.63,210.76,3403.0,192.9675,193.05,192.9034,193.0225,3403.0
2021-04-23 14:35:00,210.7,210.75,210.62,210.7,4782.0,192.9675,193.0133,192.8943,192.9675,4782.0
2021-04-23 14:40:00,210.7,210.95,210.69,210.75,3521.0,192.9675,193.1965,192.9584,193.0133,3521.0
2021-04-23 14:45:00,210.76,210.82,210.7,210.7,2666.0,193.0225,193.0774,192.9675,192.9675,2666.0
2021-04-23 14:50:00,210.66,210.83,210.66,210.7,4402.0,192.9309,193.0866,192.9309,192.9675,4402.0
2021-04-23 14:55:00,210.7,210.84,210.69,210.76,6281.0,192.9675,193.0957,192.9584,193.0225,6281.0
2021-04-23 15:00:00,210.83,210.96,210.82,210.88,1912.0,193.0866,193.2056,193.0774,193.1324,1912.0
2021-04-23 15:05:00,210.95,211.06,210.81,210.85,14058.0,193.1965,193.2972,193.0683,193.1049,14058.0
2021-04-23 15:10:00,210.87,210.93,210.78,210.9,7147.0,193.1232,193.1782,193.0408,193.1507,7147.0
2021-04-23 15:15:00,210.9,211.04,210.88,210.97,6499.0,193.1507,193.2789,193.1324,193.2148,6499.0
2021-04-23 15:20:00,211.0,211.12,210.89,211.12,5527.0,193.2423,193.3522,193.1415,193.3522,5527.0
2021-04-23 15:25:00,211.08,211.25,211.04,211.09,3165.0,193.3155,193.4712,193.2789,193.3247,3165.0
2021-04-23 15:30:00,211.13,211.16,210.95,210.99,9874.0,193.3613,193.3888,193.1965,193.2331,9874.0
2021-04-23 15:35:00,211.0,211.05,210.79,210.92,29745.0,193.2423,193.2881,193.05,193.169,29745.0
2021-04-23 15:40:00,210.93,211.06,210.86,211.06,29807.0,193.1782,193.2972,193.1141,193.2972,29807.0
2021-04-23 15:45:00,211.05,211.07,210.96,211.0,19483.0,193.2881,193.3064,193.2056,193.2423,19483.0
2021-04-23 15:50:00,210.99,211.04,210.95,211.0,40177.0,193.2331,193.2789,193.1965,193.2423,40177.0
2021-04-23 15:55:00,211.0,211.1,210.92,211.01,67647.0,193.2423,193.3339,193.169,193.2514,67647.0
2021-04-26 09:30:00,211.02,211.13,211.02,211.12,16519.0,193.2606,193.3613,193.2606,193.3522,16519.0
2021-04-26 09:35:00,210.9,210.91,210.48,210.48,2337.0,193.1507,193.1599,192.766,192.766,2337.0
2021-04-26 09:40:00,210.36,210.75,210.36,210.54,3997.0,192.6561,193.0133,192.6561,192.821,3997.0
2021-04-26 09:45:00,210.38,210.48,209.65,209.74,2100.0,192.6745,192.766,192.0059,192.0883,2100.0
2021-04-26 09:50:00,209.83,210.03,209.52,209.58,14583.0,192.1707,192.3539,191.8868,191.9418,14583.0
2021-04-26 09:55:00,209.41,209.46,209.12,209.42,2667.0,191.7861,191.8319,191.5205,191.7952,2667.0
2021-04-26 10:00:00,209.41,209.83,209.39,209.76,4097.0,191.7861,192.1707,191.7678,192.1066,4097.0
2021-04-26 10:05:00,209.76,209.89,209.62,209.67,35058.0,192.1066,192.2257,191.9784,192.0242,35058.0
2021-04-26 10:10:00,209.7,209.85,209.54,209.54,12307.0,192.0517,192.1891,191.9052,191.9052,12307.0
2021-04-26 10:15:00,209.73,209.78,209.15,209.27,20989.0,192.0792,192.125,191.548,191.6579,20989.0
2021-04-26 10:20:00,209.35,209.36,209.16,209.3,8927.0,191.7311,191.7403,191.5571,191.6853,8927.0
2021-04-26 10:25:00,209.24,209.39,209.14,209.26,8191.0,191.6304,191.7678,191.5388,191.6487,8191.0
2021-04-26 10:30:00,209.34,209.35,209.16,209.2,5339.0,191.722,191.7311,191.5571,191.5938,5339.0
2021-04-26 10:35:00,209.19,209.28,209.11,209.26,8593.0,191.5846,191.667,191.5113,191.6487,8593.0
2021-04-26 10:40:00,209.3,209.41,209.18,209.2,4958.0,191.6853,191.7861,191.5754,191.5938,4958.0
2021-04-26 10:45:00,209.15,209.32,209.06,209.12,10885.0,191.548,191.7037,191.4655,191.5205,10885.0
2021-04-26 10:50:00,209.12,209.2,209.05,209.1,5674.0,191.5205,191.5938,191.4564,191.5022,5674.0
2021-04-26 10:55:00,209.11,209.21,209.05,209.1,5087.0,191.5113,191.6029,191.4564,191.5022,5087.0
2021-04-26 11:00:00,209.09,209.2,209.04,209.13,5871.0,191.493,191.5938,191.4472,191.5297,5871.0
2021-04-26 11:05:00,209.11,209.13,209.05,209.11,7522.0,191.5113,191.5297,191.4564,191.5113,7522.0
2021-04-26 11:10:00,209.06,209.1,208.94,208.96,5854.0,191.4655,191.5022,191.3556,191.374,5854.0
2021-04-26 11:15:00,208.92,208.92,208.42,208.47,5975.0,191.3373,191.3373,190.8794,190.9252,5975.0
2021-04-26 11:20:00,208.53,208.55,208.34,208.39,5618.0,190.9802,190.9985,190.8061,190.8519,5618.0
2021-04-26 11:25:00,208.4,208.44,208.11,208.42,8017.0,190.8611,190.8977,190.5955,190.8794,8017.0
2021-04-26 11:30:00,208.41,208.46,208.33,208.37,4185.0,190.8703,190.916,190.797,190.8336,4185.0
2021-04-26 11:35:00,208.38,208.63,208.36,208.45,5759.0,190.8428,191.0717,190.8245,190.9069,5759.0
2021-04-26 11:40:00,208.49,208.59,208.49,208.5,2999.0,190.9435,191.0351,190.9435,190.9527,2999.0
2021-04-26 11:45:00,208.48,208.8,208.43,208.73,6633.0,190.9344,191.2274,190.8886,191.1633,6633.0
2021-04-26 11:50:00,208.79,208.79,208.7,208.78,1317.0,191.2183,191.2183,191.1358,191.2091,1317.0
2021-04-26 11:55:00,208.77,208.82,208.63,208.72,2405.0,191.2,191.2457,191.0717,191.1542,2405.0
2021-04-26 12:00:00,208.69,208.69,208.45,208.45,4777.0,191.1267,191.1267,190.9069,190.9069,4777.0
2021-04-26 12:05:00,208.5,208.61,208.45,208.61,3200.0,190.9527,191.0534,190.9069,191.0534,3200.0
2021-04-26 12:10:00,208.62,208.66,208.47,208.47,3127.0,191.0626,191.0992,190.9252,190.9252,3127.0
2021-04-26 12:15:00,208.47,208.57,208.43,208.49,5897.0,190.9252,191.0168,190.8886,190.9435,5897.0
2021-04-26 12:20:00,208.52,208.55,208.46,208.47,4625.0,190.971,190.9985,190.916,190.9252,4625.0
2021-04-26 12:25:00,208.49,208.53,208.44,208.5,4525.0,190.9435,190.9802,190.8977,190.9527,4525.0
2021-04-26 12:30:00,208.5,208.6,208.45,208.45,3605.0,190.9527,191.0443,190.9069,190.9069,3605.0
2021-04-26 12:35:00,208.5,208.52,208.42,208.45,3502.0,190.9527,190.971,190.8794,190.9069,3502.0
2021-04-26 12:40:00,208.44,208.51,208.2,208.2,5901.0,190.8977,190.9618,190.6779,190.6779,5901.0
2021-04-26 12:45:00,208.18,208.3,208.15,208.23,8438.0,190.6596,190.7695,190.6321,190.7054,8438.0
2021-04-26 12:50:00,208.28,208.28,208.14,208.25,4694.0,190.7512,190.7512,190.623,190.7237,4694.0
2021-04-26 12:55:00,208.28,208.28,208.11,208.18,4885.0,190.7512,190.7512,190.5955,190.6596,4885.0
2021-04-26 13:00:00,208.17,208.21,207.94,207.95,5339.0,190.6504,190.6871,190.4398,190.449,5339.0
2021-04-26 13:05:00,207.91,207.92,207.72,207.72,3988.0,190.4123,190.4215,190.2383,190.2383,3988.0
2021-04-26 13:10:00,207.54,207.54,207.33,207.34,3555.0,190.0735,190.0735,189.8811,189.8903,3555.0
2021-04-26 13:15:00,207.31,207.36,207.23,207.26,3002.0,189.8628,189.9086,189.7896,189.817,3002.0
2021-04-26 13:20:00,207.33,207.44,207.31,207.39,4205.0,189.8811,189.9819,189.8628,189.9361,4205.0
2021-04-26 13:25:00,207.48,207.65,207.43,207.53,2432.0,190.0185,190.1742,189.9727,190.0643,2432.0
2021-04-26 13:30:00,207.66,207.77,207.66,207.76,2230.0,190.1834,190.2841,190.1834,190.275,2230.0
2021-04-26 13:35:00,207.76,207.77,207.68,207.7,4131.0,190.275,190.2841,190.2017,190.22,4131.0
2021-04-26 13:40:00,207.69,207.84,207.69,207.8,4211.0,190.2108,190.3482,190.2108,190.3116,4211.0
2021-04-26 13:45:00,207.77,207.88,207.67,207.76,16144.0,190.2841,190.3849,190.1925,190.275,16144.0
2021-04-26 13:50:00,207.71,207.71,207.58,207.67,1772.0,190.2292,190.2292,190.1101,190.1925,1772.0
2021-04-26 13:55:00,207.71,207.75,207.52,207.61,4307.0,190.2292,190.2658,190.0552,190.1376,4307.0
2021-04-26 14:00:00,207.6,207.67,207.55,207.59,3341.0,190.1284,190.1925,190.0826,190.1193,3341.0
2021-04-26 14:05:00,207.58,207.65,207.45,207.48,5151.0,190.1101,190.1742,189.991,190.0185,5151.0
2021-04-26 14:10:00,207.46,207.46,207.26,207.28,6960.0,190.0002,190.0002,189.817,189.8354,6960.0
2021-04-26 14:15:00,207.34,207.36,207.05,207.06,6327.0,189.8903,189.9086,189.6247,189.6339,6327.0
2021-04-26 14:20:00,207.1,207.23,207.09,207.23,7154.0,189.6705,189.7896,189.6613,189.7896,7154.0
2021-04-26 14:25:00,207.22,207.3,207.18,207.27,4365.0,189.7804,189.8537,189.7438,189.8262,4365.0
2021-04-26 14:30:00,207.27,207.37,207.22,207.36,6316.0,189.8262,189.9178,189.7804,189.9086,6316.0
2021-04-26 14:35:00,207.38,207.47,207.29,207.45,7875.0,189.9269,190.0094,189.8445,189.991,7875.0
2021-04-26 14:40:00,207.48,207.82,207.48,207.74,8331.0,190.0185,190.3299,190.0185,190.2566,8331.0
2021-04-26 14:45:00,207.8,208.0,207.71,208.0,6645.0,190.3116,190.4948,190.2292,190.4948,6645.0
2021-04-26 14:50:00,207.93,207.96,207.83,207.93,3097.0,190.4306,190.4581,190.3391,190.4306,3097.0
2021-04-26 14:55:00,207.88,207.91,207.78,207.86,4003.0,190.3849,190.4123,190.2933,190.3665,4003.0
2021-04-26 15:00:00,207.87,207.9,207.79,207.81,6069.0,190.3757,190.4032,190.3024,190.3207,6069.0
2021-04-26 15:05:00,207.81,208.0,207.72,207.95,8305.0,190.3207,190.4948,190.2383,190.449,8305.0
2021-04-26 15:10:00,207.97,207.97,207.81,207.88,4220.0,190.4673,190.4673,190.3207,190.3849,4220.0
2021-04-26 15:15:00,207.92,207.93,207.81,207.84,7500.0,190.4215,190.4306,190.3207,190.3482,7500.0
2021-04-26 15:20:00,207.85,207.95,207.54,207.8,20401.0,190.3574,190.449,190.0735,190.3116,20401.0
2021-04-26 15:25:00,207.78,207.78,207.54,207.54,16549.0,190.2933,190.2933,190.0735,190.0735,16549.0
2021-04-26 15:30:00,207.5,207.72,207.46,207.59,11225.0,190.0368,190.2383,190.0002,190.1193,11225.0
2021-04-26 15:35:00,207.64,207.73,207.55,207.6,16421.0,190.1651,190.2475,190.0826,190.1284,16421.0
2021-04-26 15:40:00,207.6,207.87,207.6,207.74,7761.0,190.1284,190.3757,190.1284,190.2566,7761.0
2021-04-26 15:45:00,207.73,207.75,207.6,207.63,16086.0,190.2475,190.2658,190.1284,190.1559,16086.0
2021-04-26 15:50:00,207.63,207.63,207.38,207.5,37538.0,190.1559,190.1559,189.9269,190.0368,37538.0
2021-04-26 15:55:00,207.5,207.84,207.48,207.68,48542.0,190.0368,190.3482,190.0185,190.2017,48542.0
2021-04-27 09:30:00,204.86,205.5,203.92,205.37,43304.0,187.619,188.2052,186.7581,188.0861,43304.0
2021-04-27 09:35:00,205.29,206.29,205.22,205.5,7249.0,188.0128,188.9287,187.9487,188.2052,7249.0
2021-04-27 09:40:00,205.61,206.38,205.5,206.27,8124.0,188.3059,189.0111,188.2052,188.9104,8124.0
2021-04-27 09:45:00,206.07,206.34,205.91,206.18,4653.0,188.7272,188.9745,188.5807,188.8279,4653.0
2021-04-27 09:50:00,206.33,206.7,206.18,206.42,15767.0,188.9653,189.3042,188.8279,189.0477,15767.0
2021-04-27 09:55:00,206.36,206.5,206.07,206.07,7149.0,188.9928,189.121,188.7272,188.7272,7149.0
2021-04-27 10:00:00,206.3,206.8,206.25,206.34,7798.0,188.9378,189.3957,188.892,188.9745,7798.0
2021-04-27 10:05:00,206.3,206.66,206.3,206.66,19524.0,188.9378,189.2675,188.9378,189.2675,19524.0
2021-04-27 10:10:00,206.59,207.0,206.47,206.75,10930.0,189.2034,189.5789,189.0935,189.35,10930.0
2021-04-27 10:15:00,206.67,207.1,206.62,206.89,11634.0,189.2767,189.6705,189.2309,189.4782,11634.0
2021-04-27 10:20:00,206.71,207.03,206.65,206.98,6556.0,189.3133,189.6064,189.2584,189.5606,6556.0
2021-04-27 10:25:00,206.99,207.25,206.49,206.49,14223.0,189.5698,189.8079,189.1118,189.1118,14223.0
2021-04-27 10:30:00,206.43,206.9,206.43,206.9,30545.0,189.0569,189.4873,189.0569,189.4873,30545.0
2021-04-27 10:35:00,206.96,206.96,206.53,206.67,6627.0,189.5423,189.5423,189.1485,189.2767,6627.0
2021-04-27 10:40:00,206.64,206.99,206.63,206.99,5400.0,189.2492,189.5698,189.2401,189.5698,5400.0
2021-04-27 10:45:00,207.06,207.31,207.06,207.3,2780.0,189.6339,189.8628,189.6339,189.8537,2780.0
2021-04-27 10:50:00,207.26,207.26,207.11,207.22,4571.0,189.817,189.817,189.6797,189.7804,4571.0
2021-04-27 10:55:00,207.22,207.5,207.21,207.32,3755.0,189.7804,190.0368,189.7712,189.872,3755.0
2021-04-27 11:00:00,207.35,207.37,207.04,207.04,2619.0,189.8995,189.9178,189.6156,189.6156,2619.0
2021-04-27 11:05:00,207.05,207.29,207.05,207.15,2905.0,189.6247,189.8445,189.6247,189.7163,2905.0
2021-04-27 11:10:00,207.04,207.37,206.95,207.27,5084.0,189.6156,189.9178,189.5331,189.8262,5084.0
2021-04-27 11:15:00,207.24,207.64,207.13,207.13,4871.0,189.7987,190.1651,189.698,189.698,4871.0
2021-04-27 11:20:00,207.11,207.26,207.03,207.1,5277.0,189.6797,189.817,189.6064,189.6705,5277.0
2021-04-27 11:25:00,207.11,207.11,206.74,207.02,2922.0,189.6797,189.6797,189.3408,189.5972,2922.0
2021-04-27 11:30:00,206.95,207.03,206.7,206.8,6177.0,189.5331,189.6064,189.3042,189.3957,6177.0
2021-04-27 11:35:00,206.84,206.98,206.71,206.98,2327.0,189.4324,189.5606,189.3133,189.5606,2327.0
2021-04-27 11:40:00,206.96,207.26,206.96,207.17,2620.0,189.5423,189.817,189.5423,189.7346,2620.0
2021-04-27 11:45:00,207.24,207.26,207.12,207.12,2065.0,189.7987,189.817,189.6888,189.6888,2065.0
2021-04-27 11:50:00,207.08,207.13,206.93,207.04,3192.0,189.6522,189.698,189.5148,189.6156,3192.0
2021-04-27 11:55:00,207.07,207.2,206.93,206.93,7938.0,189.643,189.7621,189.5148,189.5148,7938.0
2021-04-27 12:00:00,207.01,207.08,206.49,206.62,11694.0,189.5881,189.6522,189.1118,189.2309,11694.0
2021-04-27 12:05:00,206.65,206.93,206.59,206.93,1964.0,189.2584,189.5148,189.2034,189.5148,1964.0
2021-04-27 12:10:00,206.87,206.87,206.69,206.75,3788.0,189.4599,189.4599,189.295,189.35,3788.0
2021-04-27 12:15:00,206.8,206.86,206.71,206.71,1390.0,189.3957,189.4507,189.3133,189.3133,1390.0
2021-04-27 12:20:00,206.82,206.82,206.57,206.71,4492.0,189.4141,189.4141,189.1851,189.3133,4492.0
2021-04-27 12:25:00,206.7,206.76,206.55,206.72,2606.0,189.3042,189.3591,189.1668,189.3225,2606.0
2021-04-27 12:30:00,206.76,206.93,206.73,206.87,3156.0,189.3591,189.5148,189.3316,189.4599,3156.0
2021-04-27 12:35:00,206.82,206.85,206.7,206.72,2117.0,189.4141,189.4415,189.3042,189.3225,2117.0
2021-04-27 12:40:00,206.69,206.82,206.59,206.76,5780.0,189.295,189.4141,189.2034,189.3591,5780.0
2021-04-27 12:45:00,206.73,207.08,206.73,207.01,8983.0,189.3316,189.6522,189.3316,189.5881,8983.0
2021-04-27 12:50:00,207.01,207.05,206.9,207.0,4080.0,189.5881,189.6247,189.4873,189.5789,4080.0
2021-04-27 12:55:00,207.08,207.11,207.04,207.08,1277.0,189.6522,189.6797,189.6156,189.6522,1277.0
2021-04-27 13:00:00,207.15,207.22,207.04,207.22,1831.0,189.7163,189.7804,189.6156,189.7804,1831.0
2021-04-27 13:05:00,207.24,207.33,207.09,207.12,1912.0,189.7987,189.8811,189.6613,189.6888,1912.0
2021-04-27 13:10:00,207.18,207.31,207.05,207.08,7726.0,189.7438,189.8628,189.6247,189.6522,7726.0
2021-04-27 13:15:00,207.09,207.16,207.02,207.13,1903.0,189.6613,189.7255,189.5972,189.698,1903.0
2021-04-27 13:20:00,207.1,207.18,206.89,206.9,2503.0,189.6705,189.7438,189.4782,189.4873,2503.0
2021-04-27 13:25:00,207.02,207.25,206.9,207.21,2973.0,189.5972,189.8079,189.4873,189.7712,2973.0
2021-04-27 13:30:00,207.08,207.29,207.08,207.22,922.0,189.6522,189.8445,189.6522,189.7804,922.0
2021-04-27 13:35:00,207.28,207.41,207.23,207.41,903.0,189.8354,189.9544,189.7896,189.9544,903.0
2021-04-27 13:40:00,207.34,207.5,207.28,207.48,1839.0,189.8903,190.0368,189.8354,190.0185,1839.0
2021-04-27 13:45:00,207.4,207.41,207.18,207.31,2682.0,189.9453,189.9544,189.7438,189.8628,2682.0
2021-04-27 13:50:00,207.27,207.27,207.06,207.24,3152.0,189.8262,189.8262,189.6339,189.7987,3152.0
2021-04-27 13:55:00,207.2,207.35,207.13,207.3,1346.0,189.7621,189.8995,189.698,189.8537,1346.0
2021-04-27 14:00:00,207.33,207.51,207.25,207.46,3533.0,189.8811,190.046,189.8079,190.0002,3533.0
2021-04-27 14:05:00,207.46,207.54,207.32,207.46,2474.0,190.0002,190.0735,189.872,190.0002,2474.0
2021-04-27 14:10:00,207.42,207.54,207.36,207.54,2359.0,189.9636,190.0735,189.9086,190.0735,2359.0
2021-04-27 14:15:00,207.45,207.58,207.43,207.55,3163.0,189.991,190.1101,189.9727,190.0826,3163.0
2021-04-27 14:20:00,207.52,207.55,207.24,207.29,3612.0,190.0552,190.0826,189.7987,189.8445,3612.0
2021-04-27 14:25:00,207.21,207.3,207.14,207.27,3282.0,189.7712,189.8537,189.7071,189.8262,3282.0
2021-04-27 14:30:00,207.26,207.33,207.21,207.21,4337.0,189.817,189.8811,189.7712,189.7712,4337.0
2021-04-27 14:35:00,207.3,207.7,207.21,207.69,7794.0,189.8537,190.22,189.7712,190.2108,7794.0
2021-04-27 14:40:00,207.67,207.83,207.65,207.76,4146.0,190.1925,190.3391,190.1742,190.275,4146.0
2021-04-27 14:45:00,207.81,207.92,207.68,207.92,7442.0,190.3207,190.4215,190.2017,190.4215,7442.0
2021-04-27 14:50:00,207.95,208.03,207.79,208.0,12162.0,190.449,190.5222,190.3024,190.4948,12162.0
2021-04-27 14:55:00,207.95,208.02,207.82,207.87,9951.0,190.449,190.5131,190.3299,190.3757,9951.0
2021-04-27 15:00:00,207.64,207.75,207.62,207.64,4894.0,190.1651,190.2658,190.1467,190.1651,4894.0
2021-04-27 15:05:00,207.65,207.76,207.61,207.76,3779.0,190.1742,190.275,190.1376,190.275,3779.0
2021-04-27 15:10:00,207.66,207.78,207.62,207.74,3297.0,190.1834,190.2933,190.1467,190.2566,3297.0
2021-04-27 15:15:00,207.73,207.82,207.64,207.77,2788.0,190.2475,190.3299,190.1651,190.2841,2788.0
2021-04-27 15:20:00,207.77,207.99,207.76,207.9,5200.0,190.2841,190.4856,190.275,190.4032,5200.0
2021-04-27 15:25:00,207.87,207.87,207.65,207.73,2669.0,190.3757,190.3757,190.1742,190.2475,2669.0
2021-04-27 15:30:00,207.7,207.85,207.65,207.85,5916.0,190.22,190.3574,190.1742,190.3574,5916.0
2021-04-27 15:35:00,207.85,207.89,207.58,207.66,10057.0,190.3574,190.394,190.1101,190.1834,10057.0
2021-04-27 15:40:00,207.66,207.86,207.6,207.84,7924.0,190.1834,190.3665,190.1284,190.3482,7924.0
2021-04-27 15:45:00,207.84,207.9,207.66,207.9,10856.0,190.3482,190.4032,190.1834,190.4032,10856.0
2021-04-27 15:50:00,207.81,207.87,207.73,207.8,23181.0,190.3207,190.3757,190.2475,190.3116,23181.0
2021-04-27 15:55:00,207.77,208.12,207.6,207.61,64537.0,190.2841,190.6047,190.1284,190.1376,64537.0
2021-04-28 09:30:00,208.08,208.08,207.24,207.51,12051.0,190.568,190.568,189.7987,190.046,12051.0
2021-04-28 09:35:00,207.71,207.85,206.68,207.48,4334.0,190.2292,190.3574,189.2858,190.0185,4334.0
2021-04-28 09:40:00,207.54,207.54,206.82,207.01,2276.0,190.0735,190.0735,189.4141,189.5881,2276.0
2021-04-28 09:45:00,206.83,207.27,206.82,207.06,3487.0,189.4232,189.8262,189.4141,189.6339,3487.0
2021-04-28 09:50:00,206.94,207.11,206.46,206.69,6835.0,189.524,189.6797,189.0844,189.295,6835.0
2021-04-28 09:55:00,206.69,207.08,206.59,206.73,33699.0,189.295,189.6522,189.2034,189.3316,33699.0
2021-04-28 10:00:00,206.74,206.99,206.58,206.86,6670.0,189.3408,189.5698,189.1943,189.4507,6670.0
2021-04-28 10:05:00,206.81,206.91,206.8,206.88,4050.0,189.4049,189.4965,189.3957,189.469,4050.0
2021-04-28 10:10:00,206.86,206.9,206.81,206.82,3733.0,189.4507,189.4873,189.4049,189.4141,3733.0
2021-04-28 10:15:00,206.84,206.85,206.21,206.47,5895.0,189.4324,189.4415,188.8554,189.0935,5895.0
2021-04-28 10:20:00,206.63,206.63,206.11,206.11,3469.0,189.2401,189.2401,188.7638,188.7638,3469.0
2021-04-28 10:25:00,206.23,206.23,206.03,206.23,2062.0,188.8737,188.8737,188.6906,188.8737,2062.0
2021-04-28 10:30:00,206.23,206.64,206.23,206.64,3343.0,188.8737,189.2492,188.8737,189.2492,3343.0
2021-04-28 10:35:00,206.64,206.76,206.3,206.43,2624.0,189.2492,189.3591,188.9378,189.0569,2624.0
2021-04-28 10:40:00,206.48,206.6,206.38,206.6,2327.0,189.1027,189.2126,189.0111,189.2126,2327.0
2021-04-28 10:45:00,206.45,206.53,206.26,206.26,7073.0,189.0752,189.1485,188.9012,188.9012,7073.0
2021-04-28 10:50:00,206.21,206.3,206.04,206.11,4410.0,188.8554,188.9378,188.6997,188.7638,4410.0
2021-04-28 10:55:00,206.07,206.28,206.03,206.2,3515.0,188.7272,188.9195,188.6906,188.8462,3515.0
2021-04-28 11:00:00,206.22,206.62,206.17,206.62,3187.0,188.8646,189.2309,188.8188,189.2309,3187.0
2021-04-28 11:05:00,206.52,206.56,206.2,206.28,2381.0,189.1393,189.1759,188.8462,188.9195,2381.0
2021-04-28 11:10:00,206.32,206.4,206.09,206.09,1744.0,188.9561,189.0294,188.7455,188.7455,1744.0
2021-04-28 11:15:00,206.17,206.23,205.96,206.17,4913.0,188.8188,188.8737,188.6264,188.8188,4913.0
2021-04-28 11:20:00,206.22,206.22,205.86,205.94,3072.0,188.8646,188.8646,188.5349,188.6081,3072.0
2021-04-28 11:25:00,205.98,206.17,205.97,206.07,3028.0,188.6448,188.8188,188.6356,188.7272,3028.0
2021-04-28 11:30:00,205.99,206.04,205.79,205.96,3425.0,188.6539,188.6997,188.4707,188.6264,3425.0
2021-04-28 11:35:00,205.87,205.88,205.42,205.49,5573.0,188.544,188.5532,188.1319,188.196,5573.0
2021-04-28 11:40:00,205.51,205.64,205.25,205.36,4499.0,188.2143,188.3334,187.9762,188.0769,4499.0
2021-04-28 11:45:00,205.32,205.35,205.06,205.35,9625.0,188.0403,188.0678,187.8022,188.0678,9625.0
2021-04-28 11:50:00,205.31,205.62,205.28,205.39,4478.0,188.0311,188.3151,188.0037,188.1044,4478.0
2021-04-28 11:55:00,205.22,205.33,205.19,205.28,6248.0,187.9487,188.0495,187.9212,188.0037,6248.0
2021-04-28 12:00:00,205.24,205.47,205.23,205.29,6221.0,187.967,188.1777,187.9579,188.0128,6221.0
2021-04-28 12:05:00,205.28,205.46,205.26,205.26,5765.0,188.0037,188.1685,187.9854,187.9854,5765.0
2021-04-28 12:10:00,205.24,205.33,205.19,205.29,6616.0,187.967,188.0495,187.9212,188.0128,6616.0
2021-04-28 12:15:00,205.29,205.47,205.19,205.46,6602.0,188.0128,188.1777,187.9212,188.1685,6602.0
2021-04-28 12:20:00,205.43,205.74,205.39,205.74,8269.0,188.141,188.425,188.1044,188.425,8269.0
2021-04-28 12:25:00,205.72,205.87,205.69,205.76,3315.0,188.4066,188.544,188.3792,188.4433,3315.0
2021-04-28 12:30:00,205.72,205.73,205.53,205.61,6500.0,188.4066,188.4158,188.2326,188.3059,6500.0
2021-04-28 12:35:00,205.54,205.54,205.39,205.48,3335.0,188.2418,188.2418,188.1044,188.1868,3335.0
2021-04-28 12:40:00,205.45,205.82,205.42,205.77,6662.0,188.1594,188.4982,188.1319,188.4524,6662.0
2021-04-28 12:45:00,205.7,205.75,205.46,205.58,4415.0,188.3883,188.4341,188.1685,188.2784,4415.0
2021-04-28 12:50:00,205.64,205.74,205.59,205.73,4534.0,188.3334,188.425,188.2876,188.4158,4534.0
2021-04-28 12:55:00,205.7,205.75,205.56,205.61,3385.0,188.3883,188.4341,188.2601,188.3059,3385.0
2021-04-28 13:00:00,205.61,205.61,205.36,205.47,4948.0,188.3059,188.3059,188.0769,188.1777,4948.0
2021-04-28 13:05:00,205.53,205.53,205.37,205.47,6216.0,188.2326,188.2326,188.0861,188.1777,6216.0
2021-04-28 13:10:00,205.47,205.6,205.46,205.57,5079.0,188.1777,188.2967,188.1685,188.2693,5079.0
2021-04-28 13:15:00,205.55,205.61,205.5,205.61,6561.0,188.2509,188.3059,188.2052,188.3059,6561.0
2021-04-28 13:20:00,205.59,205.66,205.41,205.59,9773.0,188.2876,188.3517,188.1227,188.2876,9773.0
2021-04-28 13:25:00,205.67,205.75,205.56,205.7,11817.0,188.3608,188.4341,188.2601,188.3883,11817.0
2021-04-28 13:30:00,205.7,205.91,205.64,205.64,6307.0,188.3883,188.5807,188.3334,188.3334,6307.0
2021-04-28 13:35:00,205.66,205.66,205.43,205.47,4307.0,188.3517,188.3517,188.141,188.1777,4307.0
2021-04-28 13:40:00,205.41,205.63,205.41,205.49,5566.0,188.1227,188.3242,188.1227,188.196,5566.0
2021-04-28 13:45:00,205.55,205.55,205.38,205.44,19932.0,188.2509,188.2509,188.0953,188.1502,19932.0
2021-04-28 13:50:00,205.43,205.43,205.21,205.43,8046.0,188.141,188.141,187.9396,188.141,8046.0
2021-04-28 13:55:00,205.4,205.62,205.29,205.29,4789.0,188.1136,188.3151,188.0128,188.0128,4789.0
2021-04-28 14:00:00,205.39,205.65,205.26,205.36,6521.0,188.1044,188.3425,187.9854,188.0769,6521.0
2021-04-28 14:05:00,205.31,205.37,205.06,205.18,4681.0,188.0311,188.0861,187.8022,187.9121,4681.0
2021-04-28 14:10:00,205.24,205.43,205.15,205.32,7005.0,187.967,188.141,187.8846,188.0403,7005.0
2021-04-28 14:15:00,205.38,205.43,205.29,205.31,7112.0,188.0953,188.141,188.0128,188.0311,7112.0
2021-04-28 14:20:00,205.35,205.67,205.29,205.34,11393.0,188.0678,188.3608,188.0128,188.0586,11393.0
2021-04-28 14:25:00,205.38,205.49,205.16,205.4,9600.0,188.0953,188.196,187.8938,188.1136,9600.0
2021-04-28 14:30:00,205.35,205.35,205.25,205.29,5438.0,188.0678,188.0678,187.9762,188.0128,5438.0
2021-04-28 14:35:00,205.31,205.54,205.3,205.39,10989.0,188.0311,188.2418,188.022,188.1044,10989.0
2021-04-28 14:40:00,205.41,205.62,205.36,205.55,5358.0,188.1227,188.3151,188.0769,188.2509,5358.0
2021-04-28 14:45:00,205.49,205.59,205.26,205.45,20478.0,188.196,188.2876,187.9854,188.1594,20478.0
2021-04-28 14:50:00,205.45,205.57,205.3,205.55,6830.0,188.1594,188.2693,188.022,188.2509,6830.0
2021-04-28 14:55:00,205.46,205.46,205.24,205.38,12496.0,188.1685,188.1685,187.967,188.0953,12496.0
2021-04-28 15:00:00,205.41,205.54,205.34,205.42,10520.0,188.1227,188.2418,188.0586,188.1319,10520.0
2021-04-28 15:05:00,205.34,205.34,205.1,205.1,6079.0,188.0586,188.0586,187.8388,187.8388,6079.0
2021-04-28 15:10:00,205.12,205.21,204.91,205.09,8455.0,187.8571,187.9396,187.6648,187.8297,8455.0
2021-04-28 15:15:00,205.07,205.16,204.96,205.01,5088.0,187.8113,187.8938,187.7106,187.7564,5088.0
2021-04-28 15:20:00,204.96,205.23,204.93,205.06,7176.0,187.7106,187.9579,187.6831,187.8022,7176.0
2021-04-28 15:25:00,205.04,205.25,205.03,205.1,10161.0,187.7839,187.9762,187.7747,187.8388,10161.0
2021-04-28 15:30:00,205.14,205.19,204.97,205.13,10347.0,187.8755,187.9212,187.7198,187.8663,10347.0
2021-04-28 15:35:00,205.18,205.46,205.15,205.24,15751.0,187.9121,188.1685,187.8846,187.967,15751.0
2021-04-28 15:40:00,205.26,205.39,205.18,205.18,20525.0,187.9854,188.1044,187.9121,187.9121,20525.0
2021-04-28 15:45:00,205.15,205.27,204.99,205.01,24319.0,187.8846,187.9945,187.7381,187.7564,24319.0
2021-04-28 15:50:00,204.97,205.09,204.8,205.02,36599.0,187.7198,187.8297,187.5641,187.7656,36599.0
2021-04-28 15:55:00,205.03,205.13,204.91,204.93,62025.0,187.7747,187.8663,187.6648,187.6831,62025.0
2021-04-29 09:30:00,206.06,207.0,205.64,206.53,16887.0,188.718,189.5789,188.3334,189.1485,16887.0
2021-04-29 09:35:00,206.36,207.03,206.28,207.0,7649.0,188.9928,189.6064,188.9195,189.5789,7649.0
2021-04-29 09:40:00,207.25,207.65,207.21,207.4,3014.0,189.8079,190.1742,189.7712,189.9453,3014.0
2021-04-29 09:45:00,207.53,208.05,207.27,207.27,5066.0,190.0643,190.5405,189.8262,189.8262,5066.0
2021-04-29 09:50:00,207.28,208.01,206.99,208.01,18997.0,189.8354,190.5039,189.5698,190.5039,18997.0
2021-04-29 09:55:00,208.14,208.27,207.75,207.75,5197.0,190.623,190.742,190.2658,190.2658,5197.0
2021-04-29 10:00:00,207.75,208.97,207.74,208.72,7655.0,190.2658,191.3831,190.2566,191.1542,7655.0
2021-04-29 10:05:00,208.81,209.52,208.79,208.94,6915.0,191.2366,191.8868,191.2183,191.3556,6915.0
2021-04-29 10:10:00,209.07,209.85,209.07,209.49,32024.0,191.4747,192.1891,191.4747,191.8594,32024.0
2021-04-29 10:15:00,209.28,209.29,208.54,208.78,4823.0,191.667,191.6762,190.9893,191.2091,4823.0
2021-04-29 10:20:00,208.91,208.91,208.12,208.46,5102.0,191.3282,191.3282,190.6047,190.916,5102.0
2021-04-29 10:25:00,208.64,209.09,208.5,208.78,4549.0,191.0809,191.493,190.9527,191.2091,4549.0
2021-04-29 10:30:00,208.85,209.36,208.73,209.24,5271.0,191.2732,191.7403,191.1633,191.6304,5271.0
2021-04-29 10:35:00,209.37,209.88,209.27,209.53,30593.0,191.7495,192.2165,191.6579,191.896,30593.0
2021-04-29 10:40:00,209.58,209.58,209.39,209.55,4363.0,191.9418,191.9418,191.7678,191.9143,4363.0
2021-04-29 10:45:00,209.55,209.79,209.51,209.51,4694.0,191.9143,192.1341,191.8777,191.8777,4694.0
2021-04-29 10:50:00,209.58,209.66,208.98,208.98,4903.0,191.9418,192.0151,191.3923,191.3923,4903.0
2021-04-29 10:55:00,208.87,209.23,208.81,209.02,5417.0,191.2915,191.6212,191.2366,191.4289,5417.0
2021-04-29 11:00:00,208.98,209.18,208.74,208.95,7172.0,191.3923,191.5754,191.1725,191.3648,7172.0
2021-04-29 11:05:00,209.07,209.52,209.07,209.45,5498.0,191.4747,191.8868,191.4747,191.8227,5498.0
2021-04-29 11:10:00,209.43,209.94,209.28,209.48,32100.0,191.8044,192.2715,191.667,191.8502,32100.0
2021-04-29 11:15:00,209.43,209.68,209.25,209.25,2479.0,191.8044,192.0334,191.6396,191.6396,2479.0
2021-04-29 11:20:00,209.28,209.62,209.25,209.62,3113.0,191.667,191.9784,191.6396,191.9784,3113.0
2021-04-29 11:25:00,209.66,209.8,209.41,209.42,3444.0,192.0151,192.1433,191.7861,191.7952,3444.0
2021-04-29 11:30:00,209.44,209.53,209.26,209.27,3267.0,191.8136,191.896,191.6487,191.6579,3267.0
2021-04-29 11:35:00,209.26,209.29,208.95,209.1,3481.0,191.6487,191.6762,191.3648,191.5022,3481.0
2021-04-29 11:40:00,209.14,209.32,209.06,209.32,1697.0,191.5388,191.7037,191.4655,191.7037,1697.0
2021-04-29 11:45:00,209.26,209.39,209.22,209.38,2532.0,191.6487,191.7678,191.6121,191.7586,2532.0
2021-04-29 11:50:00,209.37,209.4,209.2,209.25,700.0,191.7495,191.7769,191.5938,191.6396,700.0
2021-04-29 11:55:00,209.36,209.78,209.36,209.63,24215.0,191.7403,192.125,191.7403,191.9876,24215.0
2021-04-29 12:00:00,209.63,209.7,209.44,209.59,1639.0,191.9876,192.0517,191.8136,191.9509,1639.0
2021-04-29 12:05:00,209.49,209.51,209.04,209.11,2347.0,191.8594,191.8777,191.4472,191.5113,2347.0
2021-04-29 12:10:00,209.15,209.47,209.15,209.41,1138.0,191.548,191.841,191.548,191.7861,1138.0
2021-04-29 12:15:00,209.45,209.49,209.26,209.46,1500.0,191.8227,191.8594,191.6487,191.8319,1500.0
2021-04-29 12:20:00,209.47,209.48,209.3,209.41,1553.0,191.841,191.8502,191.6853,191.7861,1553.0
2021-04-29 12:25:00,209.32,209.32,209.14,209.29,3145.0,191.7037,191.7037,191.5388,191.6762,3145.0
2021-04-29 12:30:00,209.25,209.28,209.02,209.02,803.0,191.6396,191.667,191.4289,191.4289,803.0
2021-04-29 12:35:00,209.13,209.15,208.83,208.89,2000.0,191.5297,191.548,191.2549,191.3099,2000.0
2021-04-29 12:40:00,208.94,209.0,208.74,208.84,2066.0,191.3556,191.4106,191.1725,191.2641,2066.0
2021-04-29 12:45:00,209.04,209.17,209.02,209.17,2237.0,191.4472,191.5663,191.4289,191.5663,2237.0
2021-04-29 12:50:00,209.13,209.2,208.98,209.07,2482.0,191.5297,191.5938,191.3923,191.4747,2482.0
2021-04-29 12:55:00,209.09,209.2,209.09,209.13,2669.0,191.493,191.5938,191.493,191.5297,2669.0
2021-04-29 13:00:00,209.15,209.21,208.95,209.14,7511.0,191.548,191.6029,191.3648,191.5388,7511.0
2021-04-29 13:05:00,209.1,209.45,209.1,209.3,1425.0,191.5022,191.8227,191.5022,191.6853,1425.0
2021-04-29 13:10:00,209.39,209.39,209.13,209.22,3885.0,191.7678,191.7678,191.5297,191.6121,3885.0
2021-04-29 13:15:00,209.09,209.56,209.09,209.52,4837.0,191.493,191.9235,191.493,191.8868,4837.0
2021-04-29 13:20:00,209.51,209.74,209.5,209.51,3761.0,191.8777,192.0883,191.8685,191.8777,3761.0
2021-04-29 13:25:00,209.64,209.77,209.44,209.56,15729.0,191.9967,192.1158,191.8136,191.9235,15729.0
2021-04-29 13:30:00,209.63,209.63,209.47,209.62,2564.0,191.9876,191.9876,191.841,191.9784,2564.0
2021-04-29 13:35:00,209.58,209.58,209.36,209.45,3702.0,191.9418,191.9418,191.7403,191.8227,3702.0
2021-04-29 13:40:00,209.53,209.64,209.47,209.55,1508.0,191.896,191.9967,191.841,191.9143,1508.0
2021-04-29 13:45:00,209.52,209.61,209.45,209.53,1600.0,191.8868,191.9693,191.8227,191.896,1600.0
2021-04-29 13:50:00,209.58,209.6,209.38,209.45,2200.0,191.9418,191.9601,191.7586,191.8227,2200.0
2021-04-29 13:55:00,209.46,209.46,208.99,209.0,5295.0,191.8319,191.8319,191.4014,191.4106,5295.0
2021-04-29 14:00:00,208.97,209.12,208.97,209.0,4806.0,191.3831,191.5205,191.3831,191.4106,4806.0
2021-04-29 14:05:00,208.98,209.02,208.89,208.93,4929.0,191.3923,191.4289,191.3099,191.3465,4929.0
2021-04-29 14:10:00,208.93,209.04,208.88,208.9,4486.0,191.3465,191.4472,191.3007,191.319,4486.0
2021-04-29 14:15:00,208.94,209.06,208.83,208.89,7371.0,191.3556,191.4655,191.2549,191.3099,7371.0
2021-04-29 14:20:00,208.89,209.0,208.87,208.89,4216.0,191.3099,191.4106,191.2915,191.3099,4216.0
2021-04-29 14:25:00,208.96,208.97,208.8,208.88,10974.0,191.374,191.3831,191.2274,191.3007,10974.0
2021-04-29 14:30:00,208.87,209.18,208.81,209.02,17761.0,191.2915,191.5754,191.2366,191.4289,17761.0
2021-04-29 14:35:00,209.01,209.07,208.93,209.0,6581.0,191.4198,191.4747,191.3465,191.4106,6581.0
2021-04-29 14:40:00,209.02,209.19,209.0,209.11,10856.0,191.4289,191.5846,191.4106,191.5113,10856.0
2021-04-29 14:45:00,209.26,209.66,209.2,209.56,7891.0,191.6487,192.0151,191.5938,191.9235,7891.0
2021-04-29 14:50:00,209.7,209.72,209.57,209.62,4761.0,192.0517,192.07,191.9326,191.9784,4761.0
2021-04-29 14:55:00,209.6,209.71,209.6,209.71,2775.0,191.9601,192.0608,191.9601,192.0608,2775.0
2021-04-29 15:00:00,209.71,209.78,209.6,209.74,7234.0,192.0608,192.125,191.9601,192.0883,7234.0
2021-04-29 15:05:00,209.7,209.78,209.61,209.76,6667.0,192.0517,192.125,191.9693,192.1066,6667.0
2021-04-29 15:10:00,209.77,209.84,209.71,209.71,3434.0,192.1158,192.1799,192.0608,192.0608,3434.0
2021-04-29 15:15:00,209.82,210.1,209.82,210.0,9335.0,192.1616,192.418,192.1616,192.3264,9335.0
2021-04-29 15:20:00,209.98,209.99,209.37,209.8,28069.0,192.3081,192.3173,191.7495,192.1433,28069.0
2021-04-29 15:25:00,209.73,209.74,209.34,209.34,8256.0,192.0792,192.0883,191.722,191.722,8256.0
2021-04-29 15:30:00,209.41,209.67,209.38,209.48,8758.0,191.7861,192.0242,191.7586,191.8502,8758.0
2021-04-29 15:35:00,209.47,209.51,209.38,209.5,8976.0,191.841,191.8777,191.7586,191.8685,8976.0
2021-04-29 15:40:00,209.48,209.71,209.46,209.58,8479.0,191.8502,192.0608,191.8319,191.9418,8479.0
2021-04-29 15:45:00,209.6,210.06,209.59,209.91,10870.0,191.9601,192.3814,191.9509,192.244,10870.0
2021-04-29 15:50:00,209.87,209.87,209.31,209.36,46325.0,192.2074,192.2074,191.6945,191.7403,46325.0
2021-04-29 15:55:00,209.34,209.47,209.14,209.34,62191.0,191.722,191.841,191.5388,191.722,62191.0
2021-04-30 09:30:00,208.56,210.5,206.44,210.5,17524.0,191.0076,192.7844,189.066,192.7844,17524.0
2021-04-30 09:35:00,210.78,211.0,210.46,210.96,9095.0,193.0408,193.2423,192.7477,193.2056,9095.0
2021-04-30 09:40:00,210.91,211.45,210.49,211.45,11501.0,193.1599,193.6544,192.7752,193.6544,11501.0
2021-04-30 09:45:00,211.12,211.21,210.08,210.89,13428.0,193.3522,193.4346,192.3997,193.1415,13428.0
2021-04-30 09:50:00,211.11,211.49,210.76,211.13,28515.0,193.343,193.691,193.0225,193.3613,28515.0
2021-04-30 09:55:00,211.13,211.43,210.91,211.02,16047.0,193.3613,193.6361,193.1599,193.2606,16047.0
2021-04-30 10:00:00,211.17,213.0,211.05,212.88,18800.0,193.398,195.074,193.2881,194.9641,18800.0
2021-04-30 10:05:00,212.82,212.87,211.92,212.03,9300.0,194.9091,194.9549,194.0849,194.1856,9300.0
2021-04-30 10:10:00,212.04,212.14,210.67,210.91,7555.0,194.1948,194.2863,192.94,193.1599,7555.0
2021-04-30 10:15:00,210.9,211.09,210.5,210.99,3421.0,193.1507,193.3247,192.7844,193.2331,3421.0
2021-04-30 10:20:00,211.0,211.21,209.96,210.22,11532.0,193.2423,193.4346,192.2898,192.5279,11532.0
2021-04-30 10:25:00,210.37,210.37,209.17,209.28,20296.0,192.6653,192.6653,191.5663,191.667,20296.0
2021-04-30 10:30:00,209.78,209.78,209.32,209.43,6619.0,192.125,192.125,191.7037,191.8044,6619.0
2021-04-30 10:35:00,209.43,209.55,208.11,208.68,12303.0,191.8044,191.9143,190.5955,191.1175,12303.0
2021-04-30 10:40:00,208.64,209.17,208.52,208.81,4568.0,191.0809,191.5663,190.971,191.2366,4568.0
2021-04-30 10:45:00,209.12,209.59,209.12,209.27,3594.0,191.5205,191.9509,191.5205,191.6579,3594.0
2021-04-30 10:50:00,208.83,209.47,208.83,209.26,2481.0,191.2549,191.841,191.2549,191.6487,2481.0
2021-04-30 10:55:00,209.22,209.41,209.07,209.16,1480.0,191.6121,191.7861,191.4747,191.5571,1480.0
2021-04-30 11:00:00,208.92,209.49,208.92,209.26,2987.0,191.3373,191.8594,191.3373,191.6487,2987.0
2021-04-30 11:05:00,209.19,209.43,209.19,209.2,2530.0,191.5846,191.8044,191.5846,191.5938,2530.0
2021-04-30 11:10:00,209.49,209.49,209.13,209.46,2032.0,191.8594,191.8594,191.5297,191.8319,2032.0
2021-04-30 11:15:00,209.35,209.4,209.2,209.34,1931.0,191.7311,191.7769,191.5938,191.722,1931.0
2021-04-30 11:20:00,209.26,209.43,209.23,209.32,3057.0,191.6487,191.8044,191.6212,191.7037,3057.0
2021-04-30 11:25:00,209.29,209.29,208.87,208.89,8681.0,191.6762,191.6762,191.2915,191.3099,8681.0
2021-04-30 11:30:00,208.78,208.93,208.64,208.73,3428.0,191.2091,191.3465,191.0809,191.1633,3428.0
2021-04-30 11:35:00,208.73,208.73,208.58,208.68,3093.0,191.1633,191.1633,191.0259,191.1175,3093.0
2021-04-30 11:40:00,208.79,208.94,208.76,208.76,3676.0,191.2183,191.3556,191.1908,191.1908,3676.0
2021-04-30 11:45:00,208.76,208.77,208.67,208.75,2010.0,191.1908,191.2,191.1084,191.1816,2010.0
2021-04-30 11:50:00,208.67,208.69,208.33,208.43,7666.0,191.1084,191.1267,190.797,190.8886,7666.0
2021-04-30 11:55:00,208.4,208.4,207.83,208.01,5849.0,190.8611,190.8611,190.3391,190.5039,5849.0
2021-04-30 12:00:00,208.06,208.17,207.95,208.13,3477.0,190.5497,190.6504,190.449,190.6138,3477.0
2021-04-30 12:05:00,208.15,208.2,208.11,208.2,2107.0,190.6321,190.6779,190.5955,190.6779,2107.0
2021-04-30 12:10:00,208.19,208.36,208.11,208.3,4191.0,190.6688,190.8245,190.5955,190.7695,4191.0
2021-04-30 12:15:00,208.32,208.41,208.3,208.34,1232.0,190.7878,190.8703,190.7695,190.8061,1232.0
2021-04-30 12:20:00,208.35,208.56,208.35,208.56,2515.0,190.8153,191.0076,190.8153,191.0076,2515.0
2021-04-30 12:25:00,208.52,208.67,208.42,208.43,5285.0,190.971,191.1084,190.8794,190.8886,5285.0
2021-04-30 12:30:00,208.43,208.47,208.35,208.43,3037.0,190.8886,190.9252,190.8153,190.8886,3037.0
2021-04-30 12:35:00,208.47,208.48,208.21,208.31,4503.0,190.9252,190.9344,190.6871,190.7787,4503.0
2021-04-30 12:40:00,208.31,208.37,208.1,208.1,6506.0,190.7787,190.8336,190.5863,190.5863,6506.0
2021-04-30 12:45:00,208.09,208.09,207.62,207.62,6370.0,190.5772,190.5772,190.1467,190.1467,6370.0
2021-04-30 12:50:00,207.55,207.58,207.17,207.19,6608.0,190.0826,190.1101,189.7346,189.7529,6608.0
2021-04-30 12:55:00,207.19,207.53,207.12,207.41,9003.0,189.7529,190.0643,189.6888,189.9544,9003.0
2021-04-30 13:00:00,207.42,207.45,207.14,207.15,7176.0,189.9636,189.991,189.7071,189.7163,7176.0
2021-04-30 13:05:00,207.32,207.44,207.2,207.34,4103.0,189.872,189.9819,189.7621,189.8903,4103.0
2021-04-30 13:10:00,207.26,207.61,207.2,207.56,6446.0,189.817,190.1376,189.7621,190.0918,6446.0
2021-04-30 13:15:00,207.58,207.94,207.57,207.94,2928.0,190.1101,190.4398,190.1009,190.4398,2928.0
2021-04-30 13:20:00,207.78,207.91,207.72,207.91,3139.0,190.2933,190.4123,190.2383,190.4123,3139.0
2021-04-30 13:25:00,207.99,208.0,207.74,207.93,6026.0,190.4856,190.4948,190.2566,190.4306,6026.0
2021-04-30 13:30:00,207.89,208.14,207.87,208.08,10210.0,190.394,190.623,190.3757,190.568,10210.0
2021-04-30 13:35:00,208.13,208.14,207.92,207.96,6276.0,190.6138,190.623,190.4215,190.4581,6276.0
2021-04-30 13:40:00,207.98,208.17,207.95,207.95,3877.0,190.4764,190.6504,190.449,190.449,3877.0
2021-04-30 13:45:00,207.98,208.08,207.93,208.01,5113.0,190.4764,190.568,190.4306,190.5039,5113.0
2021-04-30 13:50:00,208.01,208.01,207.69,207.78,3926.0,190.5039,190.5039,190.2108,190.2933,3926.0
2021-04-30 13:55:00,207.77,207.84,207.66,207.84,3618.0,190.2841,190.3482,190.1834,190.3482,3618.0
2021-04-30 14:00:00,207.75,208.07,207.75,207.91,2701.0,190.2658,190.5589,190.2658,190.4123,2701.0
2021-04-30 14:05:00,207.91,207.96,207.8,207.96,2546.0,190.4123,190.4581,190.3116,190.4581,2546.0
2021-04-30 14:10:00,207.91,207.98,207.82,207.88,2360.0,190.4123,190.4764,190.3299,190.3849,2360.0
2021-04-30 14:15:00,207.93,208.02,207.87,207.95,4935.0,190.4306,190.5131,190.3757,190.449,4935.0
2021-04-30 14:20:00,207.94,208.05,207.8,207.94,3285.0,190.4398,190.5405,190.3116,190.4398,3285.0
2021-04-30 14:25:00,207.88,208.0,207.7,207.89,3119.0,190.3849,190.4948,190.22,190.394,3119.0
2021-04-30 14:30:00,207.87,207.88,207.51,207.71,3061.0,190.3757,190.3849,190.046,190.2292,3061.0
2021-04-30 14:35:00,207.79,207.81,207.63,207.75,3236.0,190.3024,190.3207,190.1559,190.2658,3236.0
2021-04-30 14:40:00,207.71,207.85,207.7,207.81,3952.0,190.2292,190.3574,190.22,190.3207,3952.0
2021-04-30 14:45:00,207.76,207.91,207.73,207.91,4040.0,190.275,190.4123,190.2475,190.4123,4040.0
2021-04-30 14:50:00,207.79,208.12,207.79,207.9,6999.0,190.3024,190.6047,190.3024,190.4032,6999.0
2021-04-30 14:55:00,207.94,208.27,207.87,208.27,4219.0,190.4398,190.742,190.3757,190.742,4219.0
2021-04-30 15:00:00,208.33,208.42,208.0,208.01,4663.0,190.797,190.8794,190.4948,190.5039,4663.0
2021-04-30 15:05:00,207.99,208.06,207.65,207.78,4370.0,190.4856,190.5497,190.1742,190.2933,4370.0
2021-04-30 15:10:00,207.75,208.06,207.75,207.9,7972.0,190.2658,190.5497,190.2658,190.4032,7972.0
2021-04-30 15:15:00,207.85,207.98,207.84,207.97,5115.0,190.3574,190.4764,190.3482,190.4673,5115.0
2021-04-30 15:20:00,207.97,208.17,207.95,208.15,10112.0,190.4673,190.6504,190.449,190.6321,10112.0
2021-04-30 15:25:00,208.12,208.21,208.09,208.15,5453.0,190.6047,190.6871,190.5772,190.6321,5453.0
2021-04-30 15:30:00,208.16,208.88,208.16,208.7,11160.0,190.6413,191.3007,190.6413,191.1358,11160.0
2021-04-30 15:35:00,208.71,208.72,208.51,208.65,6819.0,191.145,191.1542,190.9618,191.0901,6819.0
2021-04-30 15:40:00,208.61,208.64,208.37,208.61,8727.0,191.0534,191.0809,190.8336,191.0534,8727.0
2021-04-30 15:45:00,208.62,208.83,208.42,208.76,17929.0,191.0626,191.2549,190.8794,191.1908,17929.0
2021-04-30 15:50:00,208.76,208.98,208.59,208.89,27883.0,191.1908,191.3923,191.0351,191.3099,27883.0
2021-04-30 15:55:00,208.93,209.3,208.8,209.24,92841.0,191.3465,191.6853,191.2274,191.6304,92841.0
2021-05-03 09:30:00,208.56,208.74,207.8,208.55,23677.0,191.0076,191.1725,190.3116,190.9985,23677.0
2021-05-03 09:35:00,208.83,209.16,208.72,208.89,2170.0,191.2549,191.5571,191.1542,191.3099,2170.0
2021-05-03 09:40:00,209.11,210.2,209.11,210.0,6125.0,191.5113,192.5096,191.5113,192.3264,6125.0
2021-05-03 09:45:00,210.04,210.38,209.86,210.0,6661.0,192.3631,192.6745,192.1982,192.3264,6661.0
2021-05-03 09:50:00,210.02,210.21,209.74,209.74,6008.0,192.3448,192.5188,192.0883,192.0883,6008.0
2021-05-03 09:55:00,209.9,209.91,209.76,209.87,7334.0,192.2349,192.244,192.1066,192.2074,7334.0
2021-05-03 10:00:00,209.62,209.68,209.24,209.59,2965.0,191.9784,192.0334,191.6304,191.9509,2965.0
2021-05-03 10:05:00,209.48,209.48,208.96,209.15,3453.0,191.8502,191.8502,191.374,191.548,3453.0
2021-05-03 10:10:00,209.21,209.21,208.79,208.88,3351.0,191.6029,191.6029,191.2183,191.3007,3351.0
2021-05-03 10:15:00,208.87,209.26,208.87,209.24,6424.0,191.2915,191.6487,191.2915,191.6304,6424.0
2021-05-03 10:20:00,209.1,209.52,209.1,209.33,13432.0,191.5022,191.8868,191.5022,191.7128,13432.0
2021-05-03 10:25:00,209.44,209.44,209.09,209.24,4849.0,191.8136,191.8136,191.493,191.6304,4849.0
2021-05-03 10:30:00,209.18,209.22,208.84,208.84,3792.0,191.5754,191.6121,191.2641,191.2641,3792.0
2021-05-03 10:35:00,208.8,209.55,208.8,209.55,5120.0,191.2274,191.9143,191.2274,191.9143,5120.0
2021-05-03 10:40:00,209.76,209.93,209.65,209.69,5273.0,192.1066,192.2623,192.0059,192.0425,5273.0
2021-05-03 10:45:00,209.69,209.69,209.43,209.45,2488.0,192.0425,192.0425,191.8044,191.8227,2488.0
2021-05-03 10:50:00,209.46,209.83,209.38,209.8,4343.0,191.8319,192.1707,191.7586,192.1433,4343.0
2021-05-03 10:55:00,209.88,209.88,209.4,209.73,8154.0,192.2165,192.2165,191.7769,192.0792,8154.0
2021-05-03 11:00:00,209.73,209.73,209.44,209.55,8336.0,192.0792,192.0792,191.8136,191.9143,8336.0
2021-05-03 11:05:00,209.5,209.6,209.35,209.46,6031.0,191.8685,191.9601,191.7311,191.8319,6031.0
2021-05-03 11:10:00,209.5,209.57,209.38,209.56,12917.0,191.8685,191.9326,191.7586,191.9235,12917.0
2021-05-03 11:15:00,209.52,209.66,209.5,209.58,10076.0,191.8868,192.0151,191.8685,191.9418,10076.0
2021-05-03 11:20:00,209.52,209.58,209.38,209.41,9917.0,191.8868,191.9418,191.7586,191.7861,9917.0
2021-05-03 11:25:00,209.43,209.64,209.43,209.59,2694.0,191.8044,191.9967,191.8044,191.9509,2694.0
2021-05-03 11:30:00,209.66,210.12,209.66,210.12,17824.0,192.0151,192.4363,192.0151,192.4363,17824.0
2021-05-03 11:35:00,210.04,210.2,209.98,210.06,5159.0,192.3631,192.5096,192.3081,192.3814,5159.0
2021-05-03 11:40:00,210.12,210.17,209.95,210.12,6343.0,192.4363,192.4821,192.2806,192.4363,6343.0
2021-05-03 11:45:00,210.02,210.26,209.99,210.1,8335.0,192.3448,192.5646,192.3173,192.418,8335.0
2021-05-03 11:50:00,210.15,210.17,209.91,209.91,5924.0,192.4638,192.4821,192.244,192.244,5924.0
2021-05-03 11:55:00,209.86,210.63,209.85,210.53,4884.0,192.1982,192.9034,192.1891,192.8118,4884.0
2021-05-03 12:00:00,210.51,210.86,210.42,210.73,2078.0,192.7935,193.1141,192.7111,192.995,2078.0
2021-05-03 12:05:00,210.72,210.78,210.41,210.42,4260.0,192.9858,193.0408,192.7019,192.7111,4260.0
2021-05-03 12:10:00,210.3,210.37,209.96,210.08,7028.0,192.6012,192.6653,192.2898,192.3997,7028.0
2021-05-03 12:15:00,210.05,210.14,209.9,209.9,2686.0,192.3722,192.4547,192.2349,192.2349,2686.0
2021-05-03 12:20:00,209.94,210.33,209.9,210.33,9147.0,192.2715,192.6287,192.2349,192.6287,9147.0
2021-05-03 12:25:00,210.27,210.38,210.18,210.22,14178.0,192.5737,192.6745,192.4913,192.5279,14178.0
2021-05-03 12:30:00,210.1,210.25,210.0,210.21,6276.0,192.418,192.5554,192.3264,192.5188,6276.0
2021-05-03 12:35:00,210.17,210.27,209.99,210.24,9037.0,192.4821,192.5737,192.3173,192.5462,9037.0
2021-05-03 12:40:00,210.27,210.64,210.24,210.64,4572.0,192.5737,192.9126,192.5462,192.9126,4572.0
2021-05-03 12:45:00,210.63,211.04,210.63,210.97,6260.0,192.9034,193.2789,192.9034,193.2148,6260.0
2021-05-03 12:50:00,210.96,211.24,210.95,211.13,4841.0,193.2056,193.4621,193.1965,193.3613,4841.0
2021-05-03 12:55:00,211.18,211.39,211.13,211.23,5087.0,193.4071,193.5995,193.3613,193.4529,5087.0
2021-05-03 13:00:00,211.21,211.21,210.82,211.0,5554.0,193.4346,193.4346,193.0774,193.2423,5554.0
2021-05-03 13:05:00,211.01,211.01,210.63,210.93,5890.0,193.2514,193.2514,192.9034,193.1782,5890.0
2021-05-03 13:10:00,211.02,211.09,210.95,211.09,1874.0,193.2606,193.3247,193.1965,193.3247,1874.0
2021-05-03 13:15:00,211.18,211.47,211.18,211.45,2806.0,193.4071,193.6727,193.4071,193.6544,2806.0
2021-05-03 13:20:00,211.48,211.6,211.48,211.55,1229.0,193.6819,193.7918,193.6819,193.746,1229.0
2021-05-03 13:25:00,211.59,211.73,211.57,211.67,7281.0,193.7826,193.9108,193.7643,193.8559,7281.0
2021-05-03 13:30:00,211.69,211.78,211.65,211.76,6361.0,193.8742,193.9566,193.8376,193.9383,6361.0
2021-05-03 13:35:00,211.83,211.91,211.7,211.91,3944.0,194.0024,194.0757,193.8834,194.0757,3944.0
2021-05-03 13:40:00,211.83,211.93,211.72,211.93,4884.0,194.0024,194.094,193.9017,194.094,4884.0
2021-05-03 13:45:00,211.9,211.96,211.77,211.89,3854.0,194.0665,194.1215,193.9475,194.0574,3854.0
2021-05-03 13:50:00,211.87,212.08,211.78,211.92,6650.0,194.0391,194.2314,193.9566,194.0849,6650.0
2021-05-03 13:55:00,211.89,211.93,211.8,211.93,3724.0,194.0574,194.094,193.9749,194.094,3724.0
2021-05-03 14:00:00,211.93,212.06,211.87,211.88,6786.0,194.094,194.2131,194.0391,194.0482,6786.0
2021-05-03 14:05:00,211.88,211.88,211.48,211.75,4155.0,194.0482,194.0482,193.6819,193.9292,4155.0
2021-05-03 14:10:00,211.68,211.94,211.66,211.94,5652.0,193.865,194.1032,193.8467,194.1032,5652.0
2021-05-03 14:15:00,211.94,211.94,211.72,211.78,5022.0,194.1032,194.1032,193.9017,193.9566,5022.0
2021-05-03 14:20:00,211.8,211.83,211.69,211.74,3609.0,193.9749,194.0024,193.8742,193.92,3609.0
2021-05-03 14:25:00,211.74,211.93,211.73,211.87,4954.0,193.92,194.094,193.9108,194.0391,4954.0
2021-05-03 14:30:00,211.87,212.0,211.85,211.93,3679.0,194.0391,194.1581,194.0207,194.094,3679.0
2021-05-03 14:35:00,211.83,211.92,211.61,211.63,6011.0,194.0024,194.0849,193.8009,193.8193,6011.0
2021-05-03 14:40:00,211.71,211.81,211.6,211.7,5083.0,193.8925,193.9841,193.7918,193.8834,5083.0
2021-05-03 14:45:00,211.73,212.02,211.73,212.0,3836.0,193.9108,194.1764,193.9108,194.1581,3836.0
2021-05-03 14:50:00,211.98,212.02,211.84,211.9,5616.0,194.1398,194.1764,194.0116,194.0665,5616.0
2021-05-03 14:55:00,211.81,211.9,211.72,211.72,2790.0,193.9841,194.0665,193.9017,193.9017,2790.0
2021-05-03 15:00:00,211.75,211.83,211.74,211.81,2241.0,193.9292,194.0024,193.92,193.9841,2241.0
2021-05-03 15:05:00,211.82,211.95,211.82,211.92,4277.0,193.9933,194.1123,193.9933,194.0849,4277.0
2021-05-03 15:10:00,211.85,211.85,211.59,211.6,5145.0,194.0207,194.0207,193.7826,193.7918,5145.0
2021-05-03 15:15:00,211.6,211.71,211.52,211.65,7531.0,193.7918,193.8925,193.7185,193.8376,7531.0
2021-05-03 15:20:00,211.65,211.7,211.4,211.44,10487.0,193.8376,193.8834,193.6086,193.6452,10487.0
2021-05-03 15:25:00,211.43,211.64,211.37,211.6,7506.0,193.6361,193.8284,193.5811,193.7918,7506.0
2021-05-03 15:30:00,211.6,211.6,211.28,211.29,9564.0,193.7918,193.7918,193.4987,193.5079,9564.0
2021-05-03 15:35:00,211.33,211.59,211.33,211.56,7342.0,193.5445,193.7826,193.5445,193.7551,7342.0
2021-05-03 15:40:00,211.59,211.59,211.47,211.49,5593.0,193.7826,193.7826,193.6727,193.691,5593.0
2021-05-03 15:45:00,211.49,211.65,211.45,211.65,12831.0,193.691,193.8376,193.6544,193.8376,12831.0
2021-05-03 15:50:00,211.71,211.86,211.49,211.49,31733.0,193.8925,194.0299,193.691,193.691,31733.0
2021-05-03 15:55:00,211.46,211.82,211.39,211.71,60104.0,193.6636,193.9933,193.5995,193.8925,60104.0
2021-05-04 09:30:00,212.37,213.3,211.91,212.83,18484.0,194.497,195.3487,194.0757,194.9183,18484.0
2021-05-04 09:35:00,212.86,213.36,212.86,213.19,8734.0,194.9457,195.4037,194.9457,195.248,8734.0
2021-05-04 09:40:00,213.3,213.55,213.13,213.5,7957.0,195.3487,195.5777,195.193,195.5319,7957.0
2021-05-04 09:45:00,213.73,214.0,213.65,213.73,7054.0,195.7425,195.9898,195.6693,195.7425,7054.0
2021-05-04 09:50:00,213.63,213.73,213.42,213.57,6505.0,195.6509,195.7425,195.4586,195.596,6505.0
2021-05-04 09:55:00,213.45,213.58,213.24,213.37,8971.0,195.4861,195.6051,195.2938,195.4128,8971.0
2021-05-04 10:00:00,213.47,213.51,213.09,213.19,11843.0,195.5044,195.541,195.1564,195.248,11843.0
2021-05-04 10:05:00,213.23,213.31,212.83,212.88,10249.0,195.2846,195.3579,194.9183,194.9641,10249.0
2021-05-04 10:10:00,212.72,212.78,212.52,212.52,4475.0,194.8175,194.8725,194.6344,194.6344,4475.0
2021-05-04 10:15:00,212.64,212.64,212.09,212.28,6227.0,194.7443,194.7443,194.2405,194.4146,6227.0
2021-05-04 10:20:00,212.38,212.53,212.28,212.49,9944.0,194.5061,194.6435,194.4146,194.6069,9944.0
2021-05-04 10:25:00,212.47,212.64,212.3,212.61,12010.0,194.5886,194.7443,194.4329,194.7168,12010.0
2021-05-04 10:30:00,212.52,212.63,212.23,212.23,11196.0,194.6344,194.7351,194.3688,194.3688,11196.0
2021-05-04 10:35:00,212.29,212.89,212.29,212.89,8446.0,194.4237,194.9732,194.4237,194.9732,8446.0
2021-05-04 10:40:00,212.95,213.05,212.65,212.73,7058.0,195.0282,195.1197,194.7534,194.8267,7058.0
2021-05-04 10:45:00,212.73,212.76,212.65,212.66,7298.0,194.8267,194.8542,194.7534,194.7626,7298.0
2021-05-04 10:50:00,212.64,212.8,212.33,212.8,5944.0,194.7443,194.8908,194.4603,194.8908,5944.0
2021-05-04 10:55:00,212.86,212.98,212.65,212.79,4141.0,194.9457,195.0556,194.7534,194.8816,4141.0
2021-05-04 11:00:00,212.79,212.88,212.73,212.8,10760.0,194.8816,194.9641,194.8267,194.8908,10760.0
2021-05-04 11:05:00,212.84,213.15,212.73,213.15,19028.0,194.9274,195.2113,194.8267,195.2113,19028.0
2021-05-04 11:10:00,213.23,213.23,212.88,212.88,7178.0,195.2846,195.2846,194.9641,194.9641,7178.0
2021-05-04 11:15:00,212.87,212.95,212.69,212.95,8091.0,194.9549,195.0282,194.79,195.0282,8091.0
2021-05-04 11:20:00,212.87,213.15,212.8,212.94,5405.0,194.9549,195.2113,194.8908,195.019,5405.0
2021-05-04 11:25:00,212.88,213.14,212.88,213.0,5211.0,194.9641,195.2022,194.9641,195.074,5211.0
2021-05-04 11:30:00,213.0,213.19,212.94,213.19,16813.0,195.074,195.248,195.019,195.248,16813.0
2021-05-04 11:35:00,213.16,213.21,213.01,213.18,7129.0,195.2205,195.2663,195.0831,195.2388,7129.0
2021-05-04 11:40:00,213.19,213.26,213.05,213.25,6268.0,195.248,195.3121,195.1197,195.3029,6268.0
2021-05-04 11:45:00,213.2,213.31,213.07,213.23,9847.0,195.2571,195.3579,195.1381,195.2846,9847.0
2021-05-04 11:50:00,213.23,213.28,213.09,213.18,12801.0,195.2846,195.3304,195.1564,195.2388,12801.0
2021-05-04 11:55:00,213.14,213.19,212.88,213.02,15556.0,195.2022,195.248,194.9641,195.0923,15556.0
2021-05-04 12:00:00,213.0,213.54,212.99,213.31,21494.0,195.074,195.5685,195.0648,195.3579,21494.0
2021-05-04 12:05:00,213.3,213.64,213.23,213.53,6727.0,195.3487,195.6601,195.2846,195.5594,6727.0
2021-05-04 12:10:00,213.47,214.12,213.47,214.04,8956.0,195.5044,196.0997,195.5044,196.0264,8956.0
2021-05-04 12:15:00,213.88,214.03,213.76,214.03,3659.0,195.8799,196.0173,195.77,196.0173,3659.0
2021-05-04 12:20:00,214.03,214.14,213.9,213.9,8144.0,196.0173,196.118,195.8982,195.8982,8144.0
2021-05-04 12:25:00,213.9,214.54,213.89,214.44,13805.0,195.8982,196.4844,195.8891,196.3928,13805.0
2021-05-04 12:30:00,214.5,214.57,214.43,214.43,5081.0,196.4477,196.5118,196.3836,196.3836,5081.0
2021-05-04 12:35:00,214.5,214.58,214.22,214.28,18259.0,196.4477,196.521,196.1913,196.2462,18259.0
2021-05-04 12:40:00,214.26,214.35,214.18,214.28,6026.0,196.2279,196.3103,196.1546,196.2462,6026.0
2021-05-04 12:45:00,214.33,214.51,214.27,214.46,7415.0,196.292,196.4569,196.2371,196.4111,7415.0
2021-05-04 12:50:00,214.49,214.59,214.3,214.4,7007.0,196.4386,196.5301,196.2645,196.3561,7007.0
2021-05-04 12:55:00,214.4,214.43,214.07,214.07,8424.0,196.3561,196.3836,196.0539,196.0539,8424.0
2021-05-04 13:00:00,214.14,214.39,214.04,214.32,9529.0,196.118,196.347,196.0264,196.2829,9529.0
2021-05-04 13:05:00,214.3,214.3,214.05,214.09,7276.0,196.2645,196.2645,196.0356,196.0722,7276.0
2021-05-04 13:10:00,214.05,214.16,213.81,214.16,56315.0,196.0356,196.1363,195.8158,196.1363,56315.0
2021-05-04 13:15:00,214.19,214.19,213.54,213.63,14534.0,196.1638,196.1638,195.5685,195.6509,14534.0
2021-05-04 13:20:00,213.62,213.87,213.48,213.82,12862.0,195.6418,195.8707,195.5136,195.8249,12862.0
2021-05-04 13:25:00,213.85,214.41,213.82,214.4,10778.0,195.8524,196.3653,195.8249,196.3561,10778.0
2021-05-04 13:30:00,214.4,214.52,214.3,214.43,9602.0,196.3561,196.466,196.2645,196.3836,9602.0
2021-05-04 13:35:00,214.42,214.64,214.42,214.51,6735.0,196.3745,196.5759,196.3745,196.4569,6735.0
2021-05-04 13:40:00,214.55,214.68,214.34,214.49,19453.0,196.4935,196.6126,196.3012,196.4386,19453.0
2021-05-04 13:45:00,214.52,214.83,214.52,214.83,8194.0,196.466,196.7499,196.466,196.7499,8194.0
2021-05-04 13:50:00,214.83,214.87,214.65,214.86,7511.0,196.7499,196.7866,196.5851,196.7774,7511.0
2021-05-04 13:55:00,214.84,214.98,214.8,214.8,6974.0,196.7591,196.8873,196.7225,196.7225,6974.0
2021-05-04 14:00:00,214.75,214.99,214.7,214.98,7631.0,196.6767,196.8965,196.6309,196.8873,7631.0
2021-05-04 14:05:00,214.99,215.21,214.87,215.14,17420.0,196.8965,197.098,196.7866,197.0339,17420.0
2021-05-04 14:10:00,215.13,215.18,214.97,215.07,20885.0,197.0247,197.0705,196.8782,196.9697,20885.0
2021-05-04 14:15:00,215.15,215.15,214.89,214.93,9654.0,197.043,197.043,196.8049,196.8415,9654.0
2021-05-04 14:20:00,214.95,215.09,214.86,215.07,11291.0,196.8598,196.9881,196.7774,196.9697,11291.0
2021-05-04 14:25:00,215.09,215.15,214.99,215.03,10079.0,196.9881,197.043,196.8965,196.9331,10079.0
2021-05-04 14:30:00,215.03,215.24,214.97,215.03,11851.0,196.9331,197.1254,196.8782,196.9331,11851.0
2021-05-04 14:35:00,215.03,215.24,214.99,215.15,8537.0,196.9331,197.1254,196.8965,197.043,8537.0
2021-05-04 14:40:00,215.08,215.21,215.03,215.16,7361.0,196.9789,197.098,196.9331,197.0522,7361.0
2021-05-04 14:45:00,215.2,215.28,215.04,215.17,10674.0,197.0888,197.1621,196.9423,197.0613,10674.0
2021-05-04 14:50:00,215.17,215.31,215.15,215.3,7524.0,197.0613,197.1895,197.043,197.1804,7524.0
2021-05-04 14:55:00,215.31,215.36,215.04,215.11,10333.0,197.1895,197.2353,196.9423,197.0064,10333.0
2021-05-04 15:00:00,215.07,215.25,214.99,215.23,49659.0,196.9697,197.1346,196.8965,197.1163,49659.0
2021-05-04 15:05:00,215.23,215.29,215.03,215.28,10214.0,197.1163,197.1712,196.9331,197.1621,10214.0
2021-05-04 15:10:00,215.28,215.31,215.14,215.2,8300.0,197.1621,197.1895,197.0339,197.0888,8300.0
2021-05-04 15:15:00,215.21,215.33,215.1,215.21,26543.0,197.098,197.2079,196.9972,197.098,26543.0
2021-05-04 15:20:00,215.18,215.28,215.1,215.22,18970.0,197.0705,197.1621,196.9972,197.1071,18970.0
2021-05-04 15:25:00,215.22,215.86,215.22,215.84,13893.0,197.1071,197.6933,197.1071,197.6749,13893.0
2021-05-04 15:30:00,215.84,216.33,215.7,216.26,43400.0,197.6749,198.1237,197.5467,198.0596,43400.0
2021-05-04 15:35:00,216.28,216.31,216.01,216.03,32726.0,198.0779,198.1054,197.8306,197.849,32726.0
2021-05-04 15:40:00,216.04,216.43,215.93,215.93,54981.0,197.8581,198.2153,197.7574,197.7574,54981.0
2021-05-04 15:45:00,215.93,216.2,215.88,216.2,19836.0,197.7574,198.0046,197.7116,198.0046,19836.0
2021-05-04 15:50:00,216.21,216.44,216.16,216.44,47387.0,198.0138,198.2244,197.968,198.2244,47387.0
2021-05-04 15:55:00,216.39,216.85,216.37,216.42,124096.0,198.1787,198.5999,198.1603,198.2061,124096.0
2021-05-05 09:30:00,216.13,216.37,215.62,216.35,17901.0,197.9405,198.1603,197.4735,198.142,17901.0
2021-05-05 09:35:00,216.46,216.56,215.4,216.12,15885.0,198.2428,198.3343,197.272,197.9314,15885.0
2021-05-05 09:40:00,216.03,216.14,214.79,215.03,10672.0,197.849,197.9497,196.7133,196.9331,10672.0
2021-05-05 09:45:00,214.97,215.39,214.81,215.38,5981.0,196.8782,197.2628,196.7316,197.2537,5981.0
2021-05-05 09:50:00,215.4,215.47,214.96,215.05,11343.0,197.272,197.3361,196.869,196.9514,11343.0
2021-05-05 09:55:00,215.05,215.06,214.69,215.06,7596.0,196.9514,196.9606,196.6217,196.9606,7596.0
2021-05-05 10:00:00,215.06,215.06,214.58,214.69,22453.0,196.9606,196.9606,196.521,196.6217,22453.0
2021-05-05 10:05:00,214.67,215.1,214.59,214.93,18840.0,196.6034,196.9972,196.5301,196.8415,18840.0
2021-05-05 10:10:00,214.94,215.14,214.75,215.1,13987.0,196.8507,197.0339,196.6767,196.9972,13987.0
2021-05-05 10:15:00,215.12,215.17,214.89,214.91,12509.0,197.0155,197.0613,196.8049,196.8232,12509.0
2021-05-05 10:20:00,214.86,214.86,214.65,214.81,13419.0,196.7774,196.7774,196.5851,196.7316,13419.0
2021-05-05 10:25:00,214.85,215.07,214.68,215.0,12699.0,196.7683,196.9697,196.6126,196.9056,12699.0
2021-05-05 10:30:00,214.98,215.11,214.78,215.11,9261.0,196.8873,197.0064,196.7042,197.0064,9261.0
2021-05-05 10:35:00,215.03,215.17,215.03,215.08,4826.0,196.9331,197.0613,196.9331,196.9789,4826.0
2021-05-05 10:40:00,215.12,215.15,215.0,215.14,11469.0,197.0155,197.043,196.9056,197.0339,11469.0
2021-05-05 10:45:00,215.11,215.5,215.11,215.5,5249.0,197.0064,197.3636,197.0064,197.3636,5249.0
2021-05-05 10:50:00,215.54,215.68,215.47,215.68,4454.0,197.4002,197.5284,197.3361,197.5284,4454.0
2021-05-05 10:55:00,215.64,215.65,215.5,215.59,4391.0,197.4918,197.5009,197.3636,197.446,4391.0
2021-05-05 11:00:00,215.59,215.96,215.58,215.71,5501.0,197.446,197.7848,197.4368,197.5559,5501.0
2021-05-05 11:05:00,215.72,216.17,215.72,216.17,3449.0,197.565,197.9772,197.565,197.9772,3449.0
2021-05-05 11:10:00,216.27,216.91,216.27,216.68,16832.0,198.0688,198.6549,198.0688,198.4442,16832.0
2021-05-05 11:15:00,216.58,216.7,216.48,216.59,3855.0,198.3527,198.4626,198.2611,198.3618,3855.0
2021-05-05 11:20:00,216.51,216.85,216.51,216.68,26949.0,198.2886,198.5999,198.2886,198.4442,26949.0
2021-05-05 11:25:00,216.67,216.69,216.55,216.61,16975.0,198.4351,198.4534,198.3252,198.3801,16975.0
2021-05-05 11:30:00,216.55,216.58,216.33,216.37,4754.0,198.3252,198.3527,198.1237,198.1603,4754.0
2021-05-05 11:35:00,216.21,216.49,216.08,216.47,6673.0,198.0138,198.2702,197.8947,198.2519,6673.0
2021-05-05 11:40:00,216.46,216.76,216.43,216.7,7976.0,198.2428,198.5175,198.2153,198.4626,7976.0
2021-05-05 11:45:00,216.57,216.98,216.5,216.92,20695.0,198.3435,198.719,198.2794,198.6641,20695.0
2021-05-05 11:50:00,216.92,216.96,216.78,216.8,4336.0,198.6641,198.7007,198.5358,198.5542,4336.0
2021-05-05 11:55:00,216.76,216.89,216.48,216.8,20246.0,198.5175,198.6366,198.2611,198.5542,20246.0
2021-05-05 12:00:00,216.8,216.86,216.67,216.81,18912.0,198.5542,198.6091,198.4351,198.5633,18912.0
2021-05-05 12:05:00,216.86,216.96,216.73,216.8,18305.0,198.6091,198.7007,198.49,198.5542,18305.0
2021-05-05 12:10:00,216.84,216.84,216.62,216.71,4322.0,198.5908,198.5908,198.3893,198.4717,4322.0
2021-05-05 12:15:00,216.71,216.86,216.67,216.74,15533.0,198.4717,198.6091,198.4351,198.4992,15533.0
2021-05-05 12:20:00,216.74,216.8,216.65,216.72,3661.0,198.4992,198.5542,198.4168,198.4809,3661.0
2021-05-05 12:25:00,216.72,216.86,216.71,216.8,5723.0,198.4809,198.6091,198.4717,198.5542,5723.0
2021-05-05 12:30:00,216.8,216.89,216.67,216.86,5137.0,198.5542,198.6366,198.4351,198.6091,5137.0
2021-05-05 12:35:00,216.84,216.85,216.64,216.7,3012.0,198.5908,198.5999,198.4076,198.4626,3012.0
2021-05-05 12:40:00,216.67,216.87,216.64,216.77,3801.0,198.4351,198.6183,198.4076,198.5267,3801.0
2021-05-05 12:45:00,216.77,216.86,216.72,216.86,2240.0,198.5267,198.6091,198.4809,198.6091,2240.0
2021-05-05 12:50:00,216.83,216.89,216.78,216.79,3685.0,198.5816,198.6366,198.5358,198.545,3685.0
2021-05-05 12:55:00,216.79,216.88,216.74,216.81,5079.0,198.545,198.6274,198.4992,198.5633,5079.0
2021-05-05 13:00:00,216.8,216.8,216.63,216.7,4312.0,198.5542,198.5542,198.3985,198.4626,4312.0
2021-05-05 13:05:00,216.72,216.79,216.61,216.74,5012.0,198.4809,198.545,198.3801,198.4992,5012.0
2021-05-05 13:10:00,216.72,216.77,216.65,216.69,3229.0,198.4809,198.5267,198.4168,198.4534,3229.0
2021-05-05 13:15:00,216.7,216.76,216.61,216.63,3729.0,198.4626,198.5175,198.3801,198.3985,3729.0
2021-05-05 13:20:00,216.65,216.74,216.58,216.74,4686.0,198.4168,198.4992,198.3527,198.4992,4686.0
2021-05-05 13:25:00,216.72,216.72,216.58,216.63,3352.0,198.4809,198.4809,198.3527,198.3985,3352.0
2021-05-05 13:30:00,216.69,216.91,216.63,216.91,9990.0,198.4534,198.6549,198.3985,198.6549,9990.0
2021-05-05 13:35:00,216.92,216.94,216.78,216.94,5158.0,198.6641,198.6824,198.5358,198.6824,5158.0
2021-05-05 13:40:00,216.93,217.14,216.92,217.13,7161.0,198.6732,198.8655,198.6641,198.8564,7161.0
2021-05-05 13:45:00,217.06,217.12,217.03,217.06,5632.0,198.7923,198.8472,198.7648,198.7923,5632.0
2021-05-05 13:50:00,217.11,217.31,217.11,217.25,5660.0,198.8381,199.0212,198.8381,198.9663,5660.0
2021-05-05 13:55:00,217.24,217.25,217.06,217.18,3701.0,198.9571,198.9663,198.7923,198.9022,3701.0
2021-05-05 14:00:00,217.19,217.34,217.1,217.34,5009.0,198.9113,199.0487,198.8289,199.0487,5009.0
2021-05-05 14:05:00,217.31,217.34,217.14,217.21,4869.0,199.0212,199.0487,198.8655,198.9296,4869.0
2021-05-05 14:10:00,217.21,217.31,217.19,217.31,5700.0,198.9296,199.0212,198.9113,199.0212,5700.0
2021-05-05 14:15:00,217.34,217.38,217.2,217.3,5214.0,199.0487,199.0853,198.9205,199.0121,5214.0
2021-05-05 14:20:00,217.3,217.37,217.21,217.35,4531.0,199.0121,199.0762,198.9296,199.0579,4531.0
2021-05-05 14:25:00,217.39,217.46,217.32,217.46,5805.0,199.0945,199.1586,199.0304,199.1586,5805.0
2021-05-05 14:30:00,217.46,217.73,217.46,217.71,7996.0,199.1586,199.4059,199.1586,199.3876,7996.0
2021-05-05 14:35:00,217.72,217.81,217.67,217.69,6559.0,199.3967,199.4791,199.3509,199.3692,6559.0
2021-05-05 14:40:00,217.75,217.9,217.74,217.81,5832.0,199.4242,199.5616,199.415,199.4791,5832.0
2021-05-05 14:45:00,217.85,217.92,217.79,217.91,6121.0,199.5158,199.5799,199.4608,199.5707,6121.0
2021-05-05 14:50:00,217.91,217.91,217.73,217.75,7649.0,199.5707,199.5707,199.4059,199.4242,7649.0
2021-05-05 14:55:00,217.77,217.98,217.74,217.91,6819.0,199.4425,199.6348,199.415,199.5707,6819.0
2021-05-05 15:00:00,217.9,217.97,217.7,217.86,7038.0,199.5616,199.6257,199.3784,199.5249,7038.0
2021-05-05 15:05:00,217.84,217.96,217.78,217.83,6094.0,199.5066,199.6165,199.4517,199.4975,6094.0
2021-05-05 15:10:00,217.82,217.99,217.79,217.9,4995.0,199.4883,199.644,199.4608,199.5616,4995.0
2021-05-05 15:15:00,217.86,217.95,217.79,217.82,4655.0,199.5249,199.6074,199.4608,199.4883,4655.0
2021-05-05 15:20:00,217.81,217.86,217.66,217.8,15511.0,199.4791,199.5249,199.3418,199.47,15511.0
2021-05-05 15:25:00,217.78,217.83,217.72,217.83,9078.0,199.4517,199.4975,199.3967,199.4975,9078.0
2021-05-05 15:30:00,217.84,217.85,217.63,217.75,12848.0,199.5066,199.5158,199.3143,199.4242,12848.0
2021-05-05 15:35:00,217.75,217.87,217.54,217.58,16471.0,199.4242,199.5341,199.2319,199.2685,16471.0
2021-05-05 15:40:00,217.64,217.75,217.6,217.71,15436.0,199.3235,199.4242,199.2868,199.3876,15436.0
2021-05-05 15:45:00,217.71,217.79,217.19,217.36,13141.0,199.3876,199.4608,198.9113,199.067,13141.0
2021-05-05 15:50:00,217.01,217.67,217.01,217.67,31591.0,198.7465,199.3509,198.7465,199.3509,31591.0
2021-05-05 15:55:00,217.69,217.9,217.57,217.67,70758.0,199.3692,199.5616,199.2593,199.3509,70758.0
2021-05-06 09:30:00,218.33,219.62,217.5,219.62,24252.0,199.9554,201.1368,199.1952,201.1368,24252.0
2021-05-06 09:35:00,219.5,219.5,218.57,218.66,10306.0,201.0269,201.0269,200.1752,200.2576,10306.0
2021-05-06 09:40:00,218.66,218.66,217.92,217.93,6204.0,200.2576,200.2576,199.5799,199.589,6204.0
2021-05-06 09:45:00,218.03,218.33,217.86,218.04,6207.0,199.6806,199.9554,199.5249,199.6898,6207.0
2021-05-06 09:50:00,218.17,218.23,217.82,218.17,13112.0,199.8089,199.8638,199.4883,199.8089,13112.0
2021-05-06 09:55:00,218.16,218.49,218.13,218.21,5843.0,199.7997,200.1019,199.7722,199.8455,5843.0
2021-05-06 10:00:00,218.17,218.17,217.9,218.09,7937.0,199.8089,199.8089,199.5616,199.7356,7937.0
2021-05-06 10:05:00,218.09,218.25,218.0,218.01,5516.0,199.7356,199.8821,199.6532,199.6623,5516.0
2021-05-06 10:10:00,217.99,218.3,217.85,218.07,10969.0,199.644,199.9279,199.5158,199.7173,10969.0
2021-05-06 10:15:00,218.17,218.17,217.73,218.02,6147.0,199.8089,199.8089,199.4059,199.6715,6147.0
2021-05-06 10:20:00,217.96,218.25,217.91,218.01,9013.0,199.6165,199.8821,199.5707,199.6623,9013.0
2021-05-06 10:25:00,218.12,218.44,218.04,218.22,7306.0,199.7631,200.0561,199.6898,199.8546,7306.0
2021-05-06 10:30:00,218.21,218.4,218.19,218.33,6308.0,199.8455,200.0195,199.8272,199.9554,6308.0
2021-05-06 10:35:00,218.4,218.42,218.18,218.2,4723.0,200.0195,200.0378,199.818,199.8363,4723.0
2021-05-06 10:40:00,218.15,218.35,218.09,218.29,13871.0,199.7905,199.9737,199.7356,199.9188,13871.0
2021-05-06 10:45:00,218.18,218.5,218.18,218.28,6008.0,199.818,200.1111,199.818,199.9096,6008.0
2021-05-06 10:50:00,218.31,218.31,218.16,218.19,7661.0,199.9371,199.9371,199.7997,199.8272,7661.0
2021-05-06 10:55:00,218.19,218.4,218.1,218.16,8998.0,199.8272,200.0195,199.7447,199.7997,8998.0
2021-05-06 11:00:00,218.21,218.45,218.15,218.29,7151.0,199.8455,200.0653,199.7905,199.9188,7151.0
2021-05-06 11:05:00,218.29,218.5,218.19,218.19,6582.0,199.9188,200.1111,199.8272,199.8272,6582.0
2021-05-06 11:10:00,218.21,218.5,218.2,218.44,6186.0,199.8455,200.1111,199.8363,200.0561,6186.0
2021-05-06 11:15:00,218.47,218.47,218.2,218.27,6051.0,200.0836,200.0836,199.8363,199.9004,6051.0
2021-05-06 11:20:00,218.25,218.4,218.2,218.3,3552.0,199.8821,200.0195,199.8363,199.9279,3552.0
2021-05-06 11:25:00,218.35,218.46,218.19,218.19,5170.0,199.9737,200.0744,199.8272,199.8272,5170.0
2021-05-06 11:30:00,218.19,218.44,218.19,218.35,5121.0,199.8272,200.0561,199.8272,199.9737,5121.0
2021-05-06 11:35:00,218.33,218.36,218.18,218.18,5959.0,199.9554,199.9829,199.818,199.818,5959.0
2021-05-06 11:40:00,218.21,218.5,218.17,218.41,10898.0,199.8455,200.1111,199.8089,200.0287,10898.0
2021-05-06 11:45:00,218.46,218.52,218.25,218.45,4688.0,200.0744,200.1294,199.8821,200.0653,4688.0
2021-05-06 11:50:00,218.52,218.75,218.25,218.25,5004.0,200.1294,200.34,199.8821,199.8821,5004.0
2021-05-06 11:55:00,218.24,218.36,218.18,218.21,8889.0,199.873,199.9829,199.818,199.8455,8889.0
2021-05-06 12:00:00,218.22,218.33,218.18,218.31,4912.0,199.8546,199.9554,199.818,199.9371,4912.0
2021-05-06 12:05:00,218.3,218.3,218.06,218.22,10088.0,199.9279,199.9279,199.7081,199.8546,10088.0
2021-05-06 12:10:00,218.2,218.27,218.11,218.27,8469.0,199.8363,199.9004,199.7539,199.9004,8469.0
2021-05-06 12:15:00,218.25,218.36,218.02,218.19,7056.0,199.8821,199.9829,199.6715,199.8272,7056.0
2021-05-06 12:20:00,218.16,218.2,218.05,218.15,9739.0,199.7997,199.8363,199.699,199.7905,9739.0
2021-05-06 12:25:00,218.15,218.15,217.39,217.42,2531.0,199.7905,199.7905,199.0945,199.122,2531.0
2021-05-06 12:30:00,217.38,217.62,217.37,217.56,4862.0,199.0853,199.3051,199.0762,199.2502,4862.0
2021-05-06 12:35:00,217.6,217.69,217.42,217.64,7233.0,199.2868,199.3692,199.122,199.3235,7233.0
2021-05-06 12:40:00,217.64,217.8,217.6,217.8,6052.0,199.3235,199.47,199.2868,199.47,6052.0
2021-05-06 12:45:00,217.81,217.86,217.72,217.81,3184.0,199.4791,199.5249,199.3967,199.4791,3184.0
2021-05-06 12:50:00,217.83,217.93,217.75,217.93,8589.0,199.4975,199.589,199.4242,199.589,8589.0
2021-05-06 12:55:00,217.89,217.92,217.67,217.71,11680.0,199.5524,199.5799,199.3509,199.3876,11680.0
2021-05-06 13:00:00,217.68,217.9,217.64,217.9,10454.0,199.3601,199.5616,199.3235,199.5616,10454.0
2021-05-06 13:05:00,217.9,218.03,217.85,218.02,6936.0,199.5616,199.6806,199.5158,199.6715,6936.0
2021-05-06 13:10:00,218.01,218.01,217.42,217.43,5164.0,199.6623,199.6623,199.122,199.1311,5164.0
2021-05-06 13:15:00,217.3,217.59,217.3,217.41,5941.0,199.0121,199.2777,199.0121,199.1128,5941.0
2021-05-06 13:20:00,217.5,217.76,217.45,217.73,5585.0,199.1952,199.4334,199.1494,199.4059,5585.0
2021-05-06 13:25:00,217.76,217.84,217.61,217.61,19864.0,199.4334,199.5066,199.296,199.296,19864.0
2021-05-06 13:30:00,217.56,217.67,217.53,217.63,2200.0,199.2502,199.3509,199.2227,199.3143,2200.0
2021-05-06 13:35:00,217.68,217.71,217.58,217.71,3127.0,199.3601,199.3876,199.2685,199.3876,3127.0
2021-05-06 13:40:00,217.65,217.77,217.6,217.73,5770.0,199.3326,199.4425,199.2868,199.4059,5770.0
2021-05-06 13:45:00,217.71,217.82,217.58,217.7,9451.0,199.3876,199.4883,199.2685,199.3784,9451.0
2021-05-06 13:50:00,217.71,217.81,217.63,217.63,2741.0,199.3876,199.4791,199.3143,199.3143,2741.0
2021-05-06 13:55:00,217.59,217.59,217.24,217.25,3672.0,199.2777,199.2777,198.9571,198.9663,3672.0
2021-05-06 14:00:00,217.24,217.32,217.07,217.11,4987.0,198.9571,199.0304,198.8014,198.8381,4987.0
2021-05-06 14:05:00,217.11,217.18,216.94,216.95,4339.0,198.8381,198.9022,198.6824,198.6915,4339.0
2021-05-06 14:10:00,217.04,217.11,216.81,217.05,6085.0,198.774,198.8381,198.5633,198.7831,6085.0
2021-05-06 14:15:00,217.11,217.17,216.93,216.93,3416.0,198.8381,198.893,198.6732,198.6732,3416.0
2021-05-06 14:20:00,216.83,216.96,216.64,216.8,6380.0,198.5816,198.7007,198.4076,198.5542,6380.0
2021-05-06 14:25:00,216.88,217.28,216.88,217.2,4471.0,198.6274,198.9938,198.6274,198.9205,4471.0
2021-05-06 14:30:00,217.11,217.28,216.94,216.99,2900.0,198.8381,198.9938,198.6824,198.7282,2900.0
2021-05-06 14:35:00,216.98,217.01,216.82,216.92,4600.0,198.719,198.7465,198.5725,198.6641,4600.0
2021-05-06 14:40:00,216.96,217.01,216.7,216.71,4222.0,198.7007,198.7465,198.4626,198.4717,4222.0
2021-05-06 14:45:00,216.74,216.9,216.55,216.58,7669.0,198.4992,198.6457,198.3252,198.3527,7669.0
2021-05-06 14:50:00,216.58,216.58,216.17,216.26,6366.0,198.3527,198.3527,197.9772,198.0596,6366.0
2021-05-06 14:55:00,216.31,216.47,216.3,216.31,5237.0,198.1054,198.2519,198.0962,198.1054,5237.0
2021-05-06 15:00:00,216.39,216.43,216.22,216.27,7280.0,198.1787,198.2153,198.023,198.0688,7280.0
2021-05-06 15:05:00,216.23,216.37,216.01,216.01,6453.0,198.0321,198.1603,197.8306,197.8306,6453.0
2021-05-06 15:10:00,216.01,216.18,215.98,216.12,11579.0,197.8306,197.9863,197.8032,197.9314,11579.0
2021-05-06 15:15:00,216.12,216.12,215.75,215.97,10192.0,197.9314,197.9314,197.5925,197.794,10192.0
2021-05-06 15:20:00,215.98,216.25,215.95,216.09,8961.0,197.8032,198.0504,197.7757,197.9039,8961.0
2021-05-06 15:25:00,216.09,216.28,216.04,216.18,6996.0,197.9039,198.0779,197.8581,197.9863,6996.0
2021-05-06 15:30:00,216.2,216.62,216.18,216.61,11780.0,198.0046,198.3893,197.9863,198.3801,11780.0
2021-05-06 15:35:00,216.57,217.01,216.57,216.98,10807.0,198.3435,198.7465,198.3435,198.719,10807.0
2021-05-06 15:40:00,216.98,217.25,216.96,216.96,13623.0,198.719,198.9663,198.7007,198.7007,13623.0
2021-05-06 15:45:00,217.02,217.12,216.76,217.12,17932.0,198.7556,198.8472,198.5175,198.8472,17932.0
2021-05-06 15:50:00,217.23,217.34,216.84,216.84,26432.0,198.948,199.0487,198.5908,198.5908,26432.0
2021-05-06 15:55:00,216.84,217.32,216.76,216.95,64859.0,198.5908,199.0304,198.5175,198.6915,64859.0
2021-05-07 09:30:00,215.99,216.72,215.99,216.42,12877.0,197.8123,198.4809,197.8123,198.2061,12877.0
2021-05-07 09:35:00,216.51,216.51,215.76,215.79,5248.0,198.2886,198.2886,197.6017,197.6292,5248.0
2021-05-07 09:40:00,215.91,216.12,215.88,216.04,5613.0,197.7391,197.9314,197.7116,197.8581,5613.0
2021-05-07 09:45:00,215.81,216.33,215.81,216.3,2903.0,197.6475,198.1237,197.6475,198.0962,2903.0
2021-05-07 09:50:00,216.45,216.51,215.93,216.21,5706.0,198.2336,198.2886,197.7574,198.0138,5706.0
2021-05-07 09:55:00,216.19,216.44,216.05,216.06,4281.0,197.9955,198.2244,197.8673,197.8764,4281.0
2021-05-07 10:00:00,216.23,216.55,216.22,216.53,3565.0,198.0321,198.3252,198.023,198.3069,3565.0
2021-05-07 10:05:00,216.52,216.9,216.5,216.9,3096.0,198.2977,198.6457,198.2794,198.6457,3096.0
2021-05-07 10:10:00,216.9,217.34,216.9,217.32,6506.0,198.6457,199.0487,198.6457,199.0304,6506.0
2021-05-07 10:15:00,217.21,217.55,217.11,217.54,5886.0,198.9296,199.241,198.8381,199.2319,5886.0
2021-05-07 10:20:00,217.45,217.67,217.45,217.65,3003.0,199.1494,199.3509,199.1494,199.3326,3003.0
2021-05-07 10:25:00,217.65,217.8,217.58,217.73,5940.0,199.3326,199.47,199.2685,199.4059,5940.0
2021-05-07 10:30:00,217.88,218.04,217.84,218.01,9696.0,199.5433,199.6898,199.5066,199.6623,9696.0
2021-05-07 10:35:00,217.92,217.94,217.7,217.94,4736.0,199.5799,199.5982,199.3784,199.5982,4736.0
2021-05-07 10:40:00,217.94,217.97,217.73,217.82,5583.0,199.5982,199.6257,199.4059,199.4883,5583.0
2021-05-07 10:45:00,217.85,218.3,217.82,218.26,7785.0,199.5158,199.9279,199.4883,199.8913,7785.0
2021-05-07 10:50:00,218.36,218.68,218.16,218.49,7771.0,199.9829,200.2759,199.7997,200.1019,7771.0
2021-05-07 10:55:00,218.5,218.52,217.95,217.95,4104.0,200.1111,200.1294,199.6074,199.6074,4104.0
2021-05-07 11:00:00,218.01,218.46,218.0,218.27,10018.0,199.6623,200.0744,199.6532,199.9004,10018.0
2021-05-07 11:05:00,218.31,218.56,218.31,218.55,4621.0,199.9371,200.166,199.9371,200.1569,4621.0
2021-05-07 11:10:00,218.5,218.65,218.42,218.65,6604.0,200.1111,200.2485,200.0378,200.2485,6604.0
2021-05-07 11:15:00,218.65,218.65,218.44,218.46,6687.0,200.2485,200.2485,200.0561,200.0744,6687.0
2021-05-07 11:20:00,218.42,218.42,218.28,218.28,4214.0,200.0378,200.0378,199.9096,199.9096,4214.0
2021-05-07 11:25:00,218.32,218.32,218.19,218.27,3681.0,199.9462,199.9462,199.8272,199.9004,3681.0
2021-05-07 11:30:00,218.26,218.31,218.2,218.25,3454.0,199.8913,199.9371,199.8363,199.8821,3454.0
2021-05-07 11:35:00,218.22,218.22,217.89,217.9,2396.0,199.8546,199.8546,199.5524,199.5616,2396.0
2021-05-07 11:40:00,217.91,218.1,217.91,218.08,2963.0,199.5707,199.7447,199.5707,199.7264,2963.0
2021-05-07 11:45:00,218.06,218.06,217.75,217.75,5701.0,199.7081,199.7081,199.4242,199.4242,5701.0
2021-05-07 11:50:00,217.7,217.8,217.67,217.79,2853.0,199.3784,199.47,199.3509,199.4608,2853.0
2021-05-07 11:55:00,217.83,217.9,217.72,217.73,2957.0,199.4975,199.5616,199.3967,199.4059,2957.0
2021-05-07 12:00:00,217.79,217.82,217.56,217.56,17713.0,199.4608,199.4883,199.2502,199.2502,17713.0
2021-05-07 12:05:00,217.62,217.66,217.55,217.66,2589.0,199.3051,199.3418,199.241,199.3418,2589.0
2021-05-07 12:10:00,217.72,217.72,217.51,217.58,4604.0,199.3967,199.3967,199.2044,199.2685,4604.0
2021-05-07 12:15:00,217.49,217.49,217.24,217.4,8490.0,199.1861,199.1861,198.9571,199.1037,8490.0
2021-05-07 12:20:00,217.39,217.6,217.36,217.57,2737.0,199.0945,199.2868,199.067,199.2593,2737.0
2021-05-07 12:25:00,217.59,217.72,217.59,217.67,2827.0,199.2777,199.3967,199.2777,199.3509,2827.0
2021-05-07 12:30:00,217.7,217.7,217.42,217.49,6810.0,199.3784,199.3784,199.122,199.1861,6810.0
2021-05-07 12:35:00,217.54,217.69,217.47,217.69,7287.0,199.2319,199.3692,199.1678,199.3692,7287.0
2021-05-07 12:40:00,217.8,217.92,217.74,217.88,2996.0,199.47,199.5799,199.415,199.5433,2996.0
2021-05-07 12:45:00,217.87,217.92,217.74,217.75,3672.0,199.5341,199.5799,199.415,199.4242,3672.0
2021-05-07 12:50:00,217.8,217.93,217.78,217.91,2251.0,199.47,199.589,199.4517,199.5707,2251.0
2021-05-07 12:55:00,217.94,218.17,217.91,218.17,4659.0,199.5982,199.8089,199.5707,199.8089,4659.0
2021-05-07 13:00:00,218.27,218.44,218.26,218.39,9327.0,199.9004,200.0561,199.8913,200.0103,9327.0
2021-05-07 13:05:00,218.38,218.38,218.22,218.23,2003.0,200.0012,200.0012,199.8546,199.8638,2003.0
2021-05-07 13:10:00,218.21,218.29,218.21,218.25,3477.0,199.8455,199.9188,199.8455,199.8821,3477.0
2021-05-07 13:15:00,218.21,218.29,218.15,218.29,2217.0,199.8455,199.9188,199.7905,199.9188,2217.0
2021-05-07 13:20:00,218.31,218.35,218.25,218.34,5610.0,199.9371,199.9737,199.8821,199.9645,5610.0
2021-05-07 13:25:00,218.28,218.32,218.06,218.21,9508.0,199.9096,199.9462,199.7081,199.8455,9508.0
2021-05-07 13:30:00,218.26,218.65,218.25,218.56,5178.0,199.8913,200.2485,199.8821,200.166,5178.0
2021-05-07 13:35:00,218.55,218.83,218.55,218.82,2018.0,200.1569,200.4133,200.1569,200.4041,2018.0
2021-05-07 13:40:00,218.77,218.83,218.74,218.82,3628.0,200.3584,200.4133,200.3309,200.4041,3628.0
2021-05-07 13:45:00,218.83,218.91,218.79,218.91,4600.0,200.4133,200.4866,200.3767,200.4866,4600.0
2021-05-07 13:50:00,218.86,219.03,218.86,218.98,4107.0,200.4408,200.5965,200.4408,200.5507,4107.0
2021-05-07 13:55:00,219.0,219.09,218.98,219.08,3926.0,200.569,200.6514,200.5507,200.6423,3926.0
2021-05-07 14:00:00,219.15,219.36,219.1,219.3,7984.0,200.7064,200.8987,200.6606,200.8438,7984.0
2021-05-07 14:05:00,219.28,219.46,219.26,219.41,5151.0,200.8254,200.9903,200.8071,200.9445,5151.0
2021-05-07 14:10:00,219.41,219.46,219.25,219.28,5949.0,200.9445,200.9903,200.798,200.8254,5949.0
2021-05-07 14:15:00,219.25,219.42,219.25,219.4,4015.0,200.798,200.9537,200.798,200.9353,4015.0
2021-05-07 14:20:00,219.4,219.62,219.4,219.55,4887.0,200.9353,201.1368,200.9353,201.0727,4887.0
2021-05-07 14:25:00,219.55,219.71,219.54,219.61,5090.0,201.0727,201.2192,201.0636,201.1277,5090.0
2021-05-07 14:30:00,219.61,219.61,219.2,219.2,6278.0,201.1277,201.1277,200.7522,200.7522,6278.0
2021-05-07 14:35:00,219.17,219.29,218.93,219.1,6844.0,200.7247,200.8346,200.5049,200.6606,6844.0
2021-05-07 14:40:00,219.13,219.36,219.0,219.14,12634.0,200.6881,200.8987,200.569,200.6972,12634.0
2021-05-07 14:45:00,219.14,219.14,218.87,218.92,16512.0,200.6972,200.6972,200.4499,200.4957,16512.0
2021-05-07 14:50:00,218.88,219.01,218.8,219.01,7735.0,200.4591,200.5782,200.3858,200.5782,7735.0
2021-05-07 14:55:00,218.99,219.06,218.8,218.87,6604.0,200.5598,200.6239,200.3858,200.4499,6604.0
2021-05-07 15:00:00,218.92,219.08,218.9,219.08,4933.0,200.4957,200.6423,200.4774,200.6423,4933.0
2021-05-07 15:05:00,219.07,219.65,219.07,219.65,28687.0,200.6331,201.1643,200.6331,201.1643,28687.0
2021-05-07 15:10:00,219.58,219.78,219.38,219.47,32626.0,201.1002,201.2834,200.917,200.9994,32626.0
2021-05-07 15:15:00,219.31,219.43,219.27,219.32,5459.0,200.8529,200.9628,200.8163,200.8621,5459.0
2021-05-07 15:20:00,219.28,219.47,219.21,219.28,8078.0,200.8254,200.9994,200.7613,200.8254,8078.0
2021-05-07 15:25:00,219.25,219.45,219.23,219.28,15601.0,200.798,200.9811,200.7796,200.8254,15601.0
2021-05-07 15:30:00,219.25,219.4,219.16,219.4,16032.0,200.798,200.9353,200.7155,200.9353,16032.0
2021-05-07 15:35:00,219.39,219.46,219.24,219.36,19899.0,200.9262,200.9903,200.7888,200.8987,19899.0
2021-05-07 15:40:00,219.33,219.37,219.07,219.13,22895.0,200.8712,200.9079,200.6331,200.6881,22895.0
2021-05-07 15:45:00,219.09,219.13,218.93,219.1,17538.0,200.6514,200.6881,200.5049,200.6606,17538.0
2021-05-07 15:50:00,219.17,219.57,219.17,219.46,45731.0,200.7247,201.091,200.7247,200.9903,45731.0
2021-05-07 15:55:00,219.46,219.59,219.13,219.25,95618.0,200.9903,201.1093,200.6881,200.798,95618.0
2021-05-10 09:30:00,220.0,221.47,219.38,220.57,29661.0,201.4848,202.8311,200.917,202.0069,29661.0
2021-05-10 09:35:00,220.58,220.78,220.3,220.76,6772.0,202.016,202.1992,201.7596,202.1809,6772.0
2021-05-10 09:40:00,220.96,220.96,220.21,220.25,5786.0,202.364,202.364,201.6772,201.7138,5786.0
2021-05-10 09:45:00,220.38,221.08,219.9,220.93,14821.0,201.8329,202.4739,201.3933,202.3366,14821.0
2021-05-10 09:50:00,220.9,221.38,220.54,221.32,8775.0,202.3091,202.7487,201.9794,202.6937,8775.0
2021-05-10 09:55:00,221.39,221.49,220.54,220.74,7864.0,202.7579,202.8494,201.9794,202.1626,7864.0
2021-05-10 10:00:00,220.79,221.1,220.61,220.92,7143.0,202.2084,202.4923,202.0435,202.3274,7143.0
2021-05-10 10:05:00,221.05,221.18,220.69,220.74,10409.0,202.4465,202.5655,202.1168,202.1626,10409.0
2021-05-10 10:10:00,220.86,220.93,220.65,220.7,7367.0,202.2725,202.3366,202.0801,202.1259,7367.0
2021-05-10 10:15:00,220.81,220.83,220.42,220.46,5427.0,202.2267,202.245,201.8695,201.9061,5427.0
2021-05-10 10:20:00,220.49,220.6,220.34,220.45,7440.0,201.9336,202.0343,201.7962,201.897,7440.0
2021-05-10 10:25:00,220.39,220.44,220.03,220.23,7005.0,201.842,201.8878,201.5123,201.6955,7005.0
2021-05-10 10:30:00,220.26,220.41,220.0,220.27,9322.0,201.723,201.8603,201.4848,201.7321,9322.0
2021-05-10 10:35:00,220.23,220.24,219.93,219.96,4023.0,201.6955,201.7046,201.4207,201.4482,4023.0
2021-05-10 10:40:00,220.0,220.39,219.8,219.88,10264.0,201.4848,201.842,201.3017,201.3749,10264.0
2021-05-10 10:45:00,219.88,220.32,219.78,219.93,7228.0,201.3749,201.7779,201.2834,201.4207,7228.0
2021-05-10 10:50:00,220.04,220.04,219.47,219.51,8486.0,201.5215,201.5215,200.9994,201.0361,8486.0
2021-05-10 10:55:00,219.51,219.79,219.51,219.66,9190.0,201.0361,201.2925,201.0361,201.1735,9190.0
2021-05-10 11:00:00,219.7,219.85,219.61,219.74,11760.0,201.2101,201.3475,201.1277,201.2467,11760.0
2021-05-10 11:05:00,219.76,219.89,219.61,219.81,16982.0,201.265,201.3841,201.1277,201.3108,16982.0
2021-05-10 11:10:00,219.81,220.07,219.74,219.97,9197.0,201.3108,201.5489,201.2467,201.4574,9197.0
2021-05-10 11:15:00,219.96,220.2,219.88,220.18,8263.0,201.4482,201.668,201.3749,201.6497,8263.0
2021-05-10 11:20:00,220.18,220.47,220.1,220.22,6519.0,201.6497,201.9153,201.5764,201.6863,6519.0
2021-05-10 11:25:00,220.28,220.44,220.22,220.27,12463.0,201.7413,201.8878,201.6863,201.7321,12463.0
2021-05-10 11:30:00,220.26,220.49,220.24,220.44,8148.0,201.723,201.9336,201.7046,201.8878,8148.0
2021-05-10 11:35:00,220.44,220.66,220.42,220.47,5724.0,201.8878,202.0893,201.8695,201.9153,5724.0
2021-05-10 11:40:00,220.43,220.74,220.4,220.42,4524.0,201.8786,202.1626,201.8512,201.8695,4524.0
2021-05-10 11:45:00,220.42,220.51,220.17,220.34,3584.0,201.8695,201.9519,201.6405,201.7962,3584.0
2021-05-10 11:50:00,220.44,220.84,220.44,220.74,4867.0,201.8878,202.2541,201.8878,202.1626,4867.0
2021-05-10 11:55:00,220.74,220.83,220.58,220.7,3231.0,202.1626,202.245,202.016,202.1259,3231.0
2021-05-10 12:00:00,220.75,220.75,220.57,220.6,2939.0,202.1717,202.1717,202.0069,202.0343,2939.0
2021-05-10 12:05:00,220.6,220.63,220.4,220.55,3273.0,202.0343,202.0618,201.8512,201.9886,3273.0
2021-05-10 12:10:00,220.55,220.59,220.35,220.52,3947.0,201.9886,202.0252,201.8054,201.9611,3947.0
2021-05-10 12:15:00,220.53,220.82,220.51,220.76,5999.0,201.9702,202.2358,201.9519,202.1809,5999.0
2021-05-10 12:20:00,220.71,220.94,220.7,220.93,2869.0,202.1351,202.3457,202.1259,202.3366,2869.0
2021-05-10 12:25:00,220.9,220.99,220.81,220.84,4469.0,202.3091,202.3915,202.2267,202.2541,4469.0
2021-05-10 12:30:00,220.63,220.96,220.63,220.88,4676.0,202.0618,202.364,202.0618,202.2908,4676.0
2021-05-10 12:35:00,220.88,220.88,220.59,220.59,2788.0,202.2908,202.2908,202.0252,202.0252,2788.0
2021-05-10 12:40:00,220.51,220.55,220.41,220.41,4061.0,201.9519,201.9886,201.8603,201.8603,4061.0
2021-05-10 12:45:00,220.36,220.36,220.15,220.29,5970.0,201.8145,201.8145,201.6222,201.7504,5970.0
2021-05-10 12:50:00,220.23,220.29,220.2,220.2,4854.0,201.6955,201.7504,201.668,201.668,4854.0
2021-05-10 12:55:00,220.23,220.25,220.01,220.09,7737.0,201.6955,201.7138,201.494,201.5673,7737.0
2021-05-10 13:00:00,220.08,220.23,220.06,220.18,9408.0,201.5581,201.6955,201.5398,201.6497,9408.0
2021-05-10 13:05:00,220.19,220.19,219.9,219.95,3684.0,201.6588,201.6588,201.3933,201.439,3684.0
2021-05-10 13:10:00,219.91,220.03,219.79,219.97,4440.0,201.4024,201.5123,201.2925,201.4574,4440.0
2021-05-10 13:15:00,219.97,220.06,219.9,219.91,6611.0,201.4574,201.5398,201.3933,201.4024,6611.0
2021-05-10 13:20:00,219.92,220.0,219.89,219.98,2911.0,201.4116,201.4848,201.3841,201.4665,2911.0
2021-05-10 13:25:00,220.01,220.23,220.01,220.14,8051.0,201.494,201.6955,201.494,201.6131,8051.0
2021-05-10 13:30:00,220.08,220.17,219.97,220.12,5692.0,201.5581,201.6405,201.4574,201.5947,5692.0
2021-05-10 13:35:00,220.12,220.19,220.01,220.06,5270.0,201.5947,201.6588,201.494,201.5398,5270.0
2021-05-10 13:40:00,220.03,220.14,219.98,220.13,4118.0,201.5123,201.6131,201.4665,201.6039,4118.0
2021-05-10 13:45:00,220.15,220.22,220.14,220.16,4086.0,201.6222,201.6863,201.6131,201.6314,4086.0
2021-05-10 13:50:00,220.18,220.43,220.14,220.35,5630.0,201.6497,201.8786,201.6131,201.8054,5630.0
2021-05-10 13:55:00,220.35,220.46,220.2,220.21,5739.0,201.8054,201.9061,201.668,201.6772,5739.0
2021-05-10 14:00:00,220.22,220.39,220.21,220.39,4210.0,201.6863,201.842,201.6772,201.842,4210.0
2021-05-10 14:05:00,220.38,220.56,220.27,220.56,3378.0,201.8329,201.9977,201.7321,201.9977,3378.0
2021-05-10 14:10:00,220.51,220.6,220.39,220.47,10054.0,201.9519,202.0343,201.842,201.9153,10054.0
2021-05-10 14:15:00,220.44,220.45,219.88,219.94,3658.0,201.8878,201.897,201.3749,201.4299,3658.0
2021-05-10 14:20:00,220.02,220.09,219.64,220.01,21587.0,201.5032,201.5673,201.1551,201.494,21587.0
2021-05-10 14:25:00,219.96,219.98,219.68,219.86,10004.0,201.4482,201.4665,201.1918,201.3566,10004.0
2021-05-10 14:30:00,219.86,219.86,219.35,219.44,5636.0,201.3566,201.3566,200.8895,200.972,5636.0
2021-05-10 14:35:00,219.44,219.44,219.06,219.06,4264.0,200.972,200.972,200.6239,200.6239,4264.0
2021-05-10 14:40:00,219.08,219.21,219.08,219.13,9909.0,200.6423,200.7613,200.6423,200.6881,9909.0
2021-05-10 14:45:00,219.13,219.14,218.79,218.79,4551.0,200.6881,200.6972,200.3767,200.3767,4551.0
2021-05-10 14:50:00,218.86,218.86,218.59,218.72,6453.0,200.4408,200.4408,200.1935,200.3126,6453.0
2021-05-10 14:55:00,218.72,219.12,218.69,219.12,5645.0,200.3126,200.6789,200.2851,200.6789,5645.0
2021-05-10 15:00:00,219.12,219.14,218.82,218.84,4068.0,200.6789,200.6972,200.4041,200.4225,4068.0
2021-05-10 15:05:00,218.84,218.91,218.74,218.84,5384.0,200.4225,200.4866,200.3309,200.4225,5384.0
2021-05-10 15:10:00,218.88,219.15,218.88,218.99,12181.0,200.4591,200.7064,200.4591,200.5598,12181.0
2021-05-10 15:15:00,218.92,219.03,218.79,218.85,5147.0,200.4957,200.5965,200.3767,200.4316,5147.0
2021-05-10 15:20:00,218.89,219.05,218.75,218.84,9355.0,200.4683,200.6148,200.34,200.4225,9355.0
2021-05-10 15:25:00,218.9,219.0,218.78,218.92,6083.0,200.4774,200.569,200.3675,200.4957,6083.0
2021-05-10 15:30:00,218.87,218.95,218.8,218.92,8050.0,200.4499,200.5232,200.3858,200.4957,8050.0
2021-05-10 15:35:00,218.93,218.93,218.44,218.45,9976.0,200.5049,200.5049,200.0561,200.0653,9976.0
2021-05-10 15:40:00,218.47,218.6,218.42,218.46,18867.0,200.0836,200.2027,200.0378,200.0744,18867.0
2021-05-10 15:45:00,218.44,218.58,218.02,218.06,20096.0,200.0561,200.1843,199.6715,199.7081,20096.0
2021-05-10 15:50:00,218.09,218.1,217.73,217.8,27927.0,199.7356,199.7447,199.4059,199.47,27927.0
2021-05-10 15:55:00,217.83,217.91,217.0,217.02,114082.0,199.4975,199.5707,198.7373,198.7556,114082.0
2021-05-11 09:30:00,216.96,216.96,215.69,216.09,19482.0,198.7007,198.7007,197.5376,197.9039,19482.0
2021-05-11 09:35:00,216.05,216.05,215.17,215.9,5562.0,197.8673,197.8673,197.0613,197.7299,5562.0
2021-05-11 09:40:00,215.94,216.07,215.5,216.0,4457.0,197.7665,197.8856,197.3636,197.8215,4457.0
2021-05-11 09:45:00,215.74,215.79,215.45,215.79,5170.0,197.5834,197.6292,197.3178,197.6292,5170.0
2021-05-11 09:50:00,215.73,215.87,215.22,215.22,6018.0,197.5742,197.7024,197.1071,197.1071,6018.0
2021-05-11 09:55:00,215.24,215.62,215.16,215.51,5559.0,197.1254,197.4735,197.0522,197.3727,5559.0
2021-05-11 10:00:00,215.59,216.11,215.59,215.88,6780.0,197.446,197.9222,197.446,197.7116,6780.0
2021-05-11 10:05:00,215.92,215.93,215.61,215.63,9154.0,197.7482,197.7574,197.4643,197.4826,9154.0
2021-05-11 10:10:00,215.8,215.84,215.49,215.51,4091.0,197.6383,197.6749,197.3544,197.3727,4091.0
2021-05-11 10:15:00,215.59,215.59,215.2,215.24,5427.0,197.446,197.446,197.0888,197.1254,5427.0
2021-05-11 10:20:00,215.25,215.77,214.94,214.96,9963.0,197.1346,197.6108,196.8507,196.869,9963.0
2021-05-11 10:25:00,214.98,215.05,214.6,214.74,8842.0,196.8873,196.9514,196.5393,196.6675,8842.0
2021-05-11 10:30:00,214.84,214.98,213.95,213.95,9576.0,196.7591,196.8873,195.944,195.944,9576.0
2021-05-11 10:35:00,214.15,214.35,213.81,214.0,4863.0,196.1272,196.3103,195.8158,195.9898,4863.0
2021-05-11 10:40:00,213.9,214.16,213.57,213.57,6431.0,195.8982,196.1363,195.596,195.596,6431.0
2021-05-11 10:45:00,213.55,213.81,213.27,213.6,11319.0,195.5777,195.8158,195.3212,195.6235,11319.0
2021-05-11 10:50:00,213.61,213.69,213.38,213.62,3770.0,195.6326,195.7059,195.422,195.6418,3770.0
2021-05-11 10:55:00,213.6,213.78,213.56,213.57,4266.0,195.6235,195.7883,195.5868,195.596,4266.0
2021-05-11 11:00:00,213.58,213.76,213.49,213.55,6093.0,195.6051,195.77,195.5227,195.5777,6093.0
2021-05-11 11:05:00,213.52,213.52,213.21,213.33,3184.0,195.5502,195.5502,195.2663,195.3762,3184.0
2021-05-11 11:10:00,213.34,213.49,213.12,213.49,6940.0,195.3853,195.5227,195.1839,195.5227,6940.0
2021-05-11 11:15:00,213.42,213.95,213.15,213.95,4198.0,195.4586,195.944,195.2113,195.944,4198.0
2021-05-11 11:20:00,214.0,214.08,213.65,213.66,8218.0,195.9898,196.0631,195.6693,195.6784,8218.0
2021-05-11 11:25:00,213.63,213.64,213.33,213.56,17849.0,195.6509,195.6601,195.3762,195.5868,17849.0
2021-05-11 11:30:00,213.62,214.43,213.62,214.33,3610.0,195.6418,196.3836,195.6418,196.292,3610.0
2021-05-11 11:35:00,214.44,214.5,213.86,213.87,5096.0,196.3928,196.4477,195.8616,195.8707,5096.0
2021-05-11 11:40:00,213.75,213.83,213.31,213.32,6767.0,195.7608,195.8341,195.3579,195.367,6767.0
2021-05-11 11:45:00,213.41,213.43,213.11,213.15,9119.0,195.4495,195.4678,195.1747,195.2113,9119.0
2021-05-11 11:50:00,213.14,213.4,213.05,213.28,7267.0,195.2022,195.4403,195.1197,195.3304,7267.0
2021-05-11 11:55:00,213.25,213.63,213.25,213.49,3451.0,195.3029,195.6509,195.3029,195.5227,3451.0
2021-05-11 12:00:00,213.45,213.45,213.09,213.25,3530.0,195.4861,195.4861,195.1564,195.3029,3530.0
2021-05-11 12:05:00,213.25,213.36,213.22,213.22,2775.0,195.3029,195.4037,195.2754,195.2754,2775.0
2021-05-11 12:10:00,213.19,213.19,213.09,213.1,3113.0,195.248,195.248,195.1564,195.1655,3113.0
2021-05-11 12:15:00,213.11,213.32,213.11,213.32,3773.0,195.1747,195.367,195.1747,195.367,3773.0
2021-05-11 12:20:00,213.31,213.55,213.27,213.54,3511.0,195.3579,195.5777,195.3212,195.5685,3511.0
2021-05-11 12:25:00,213.54,213.54,213.03,213.12,6678.0,195.5685,195.5685,195.1014,195.1839,6678.0
2021-05-11 12:30:00,213.06,213.06,212.5,212.67,10517.0,195.1289,195.1289,194.616,194.7717,10517.0
2021-05-11 12:35:00,212.7,212.97,212.7,212.97,1901.0,194.7992,195.0465,194.7992,195.0465,1901.0
2021-05-11 12:40:00,213.01,213.01,212.68,212.68,1406.0,195.0831,195.0831,194.7809,194.7809,1406.0
2021-05-11 12:45:00,212.68,212.71,212.52,212.52,1994.0,194.7809,194.8084,194.6344,194.6344,1994.0
2021-05-11 12:50:00,212.44,212.44,212.04,212.32,4731.0,194.5611,194.5611,194.1948,194.4512,4731.0
2021-05-11 12:55:00,212.37,212.57,212.37,212.57,3400.0,194.497,194.6801,194.497,194.6801,3400.0
2021-05-11 13:00:00,212.51,212.61,212.28,212.59,7661.0,194.6252,194.7168,194.4146,194.6985,7661.0
2021-05-11 13:05:00,212.62,212.67,212.15,212.39,4936.0,194.7259,194.7717,194.2955,194.5153,4936.0
2021-05-11 13:10:00,212.51,212.55,212.4,212.48,2162.0,194.6252,194.6618,194.5245,194.5977,2162.0
2021-05-11 13:15:00,212.5,212.68,212.38,212.68,3954.0,194.616,194.7809,194.5061,194.7809,3954.0
2021-05-11 13:20:00,212.63,212.66,212.41,212.49,3026.0,194.7351,194.7626,194.5336,194.6069,3026.0
2021-05-11 13:25:00,212.47,212.58,212.29,212.57,3614.0,194.5886,194.6893,194.4237,194.6801,3614.0
2021-05-11 13:30:00,212.67,212.73,212.63,212.71,3288.0,194.7717,194.8267,194.7351,194.8084,3288.0
2021-05-11 13:35:00,212.77,213.2,212.77,213.2,5562.0,194.8633,195.2571,194.8633,195.2571,5562.0
2021-05-11 13:40:00,213.18,213.18,212.88,213.04,4601.0,195.2388,195.2388,194.9641,195.1106,4601.0
2021-05-11 13:45:00,213.03,213.31,213.03,213.27,3500.0,195.1014,195.3579,195.1014,195.3212,3500.0
2021-05-11 13:50:00,213.16,213.16,212.82,212.88,2201.0,195.2205,195.2205,194.9091,194.9641,2201.0
2021-05-11 13:55:00,212.92,213.36,212.89,213.35,4206.0,195.0007,195.4037,194.9732,195.3945,4206.0
2021-05-11 14:00:00,213.39,213.65,213.19,213.19,8967.0,195.4311,195.6693,195.248,195.248,8967.0
2021-05-11 14:05:00,213.23,213.3,213.06,213.07,2591.0,195.2846,195.3487,195.1289,195.1381,2591.0
2021-05-11 14:10:00,213.06,213.2,212.88,212.89,4133.0,195.1289,195.2571,194.9641,194.9732,4133.0
2021-05-11 14:15:00,212.91,212.97,212.67,212.97,3056.0,194.9915,195.0465,194.7717,195.0465,3056.0
2021-05-11 14:20:00,212.87,213.13,212.78,213.09,2960.0,194.9549,195.193,194.8725,195.1564,2960.0
2021-05-11 14:25:00,213.03,213.22,213.03,213.22,3687.0,195.1014,195.2754,195.1014,195.2754,3687.0
2021-05-11 14:30:00,213.14,213.19,212.61,212.78,2201.0,195.2022,195.248,194.7168,194.8725,2201.0
2021-05-11 14:35:00,212.8,212.8,212.62,212.75,4032.0,194.8908,194.8908,194.7259,194.845,4032.0
2021-05-11 14:40:00,212.66,212.66,212.32,212.41,3271.0,194.7626,194.7626,194.4512,194.5336,3271.0
2021-05-11 14:45:00,212.43,212.61,212.36,212.61,2601.0,194.5519,194.7168,194.4878,194.7168,2601.0
2021-05-11 14:50:00,212.59,212.68,212.55,212.68,2647.0,194.6985,194.7809,194.6618,194.7809,2647.0
2021-05-11 14:55:00,212.69,212.8,212.66,212.68,2420.0,194.79,194.8908,194.7626,194.7809,2420.0
2021-05-11 15:00:00,212.69,212.94,212.69,212.85,4268.0,194.79,195.019,194.79,194.9366,4268.0
2021-05-11 15:05:00,212.73,212.78,212.6,212.65,3227.0,194.8267,194.8725,194.7076,194.7534,3227.0
2021-05-11 15:10:00,212.62,212.72,212.56,212.56,5152.0,194.7259,194.8175,194.671,194.671,5152.0
2021-05-11 15:15:00,212.56,212.86,212.48,212.84,3412.0,194.671,194.9457,194.5977,194.9274,3412.0
2021-05-11 15:20:00,212.88,213.02,212.88,212.96,5002.0,194.9641,195.0923,194.9641,195.0373,5002.0
2021-05-11 15:25:00,212.99,213.1,212.97,213.09,7280.0,195.0648,195.1655,195.0465,195.1564,7280.0
2021-05-11 15:30:00,213.03,213.05,212.85,212.93,18920.0,195.1014,195.1197,194.9366,195.0098,18920.0
2021-05-11 15:35:00,212.89,212.98,212.61,212.82,17376.0,194.9732,195.0556,194.7168,194.9091,17376.0
2021-05-11 15:40:00,212.76,212.82,212.53,212.62,8811.0,194.8542,194.9091,194.6435,194.7259,8811.0
2021-05-11 15:45:00,212.6,213.01,212.52,213.0,8543.0,194.7076,195.0831,194.6344,195.074,8543.0
2021-05-11 15:50:00,213.03,213.31,212.98,212.98,18375.0,195.1014,195.3579,195.0556,195.0556,18375.0
2021-05-11 15:55:00,212.98,213.37,212.63,213.34,37492.0,195.0556,195.4128,194.7351,195.3853,37492.0
2021-05-12 09:30:00,213.73,213.99,213.02,213.83,19839.0,195.7425,195.9806,195.0923,195.8341,19839.0
2021-05-12 09:35:00,214.12,214.59,213.48,214.43,6297.0,196.0997,196.5301,195.5136,196.3836,6297.0
2021-05-12 09:40:00,214.59,214.85,214.28,214.28,3420.0,196.5301,196.7683,196.2462,196.2462,3420.0
2021-05-12 09:45:00,214.28,214.69,214.13,214.17,3816.0,196.2462,196.6217,196.1089,196.1455,3816.0
2021-05-12 09:50:00,214.18,214.63,214.08,214.26,8129.0,196.1546,196.5668,196.0631,196.2279,8129.0
2021-05-12 09:55:00,214.26,214.41,214.1,214.28,5620.0,196.2279,196.3653,196.0814,196.2462,5620.0
2021-05-12 10:00:00,214.34,214.43,213.87,213.97,9181.0,196.3012,196.3836,195.8707,195.9623,9181.0
2021-05-12 10:05:00,214.0,214.47,213.92,214.47,2894.0,195.9898,196.4202,195.9165,196.4202,2894.0
2021-05-12 10:10:00,214.47,214.66,214.36,214.52,8026.0,196.4202,196.5943,196.3195,196.466,8026.0
2021-05-12 10:15:00,214.51,214.86,214.51,214.86,5121.0,196.4569,196.7774,196.4569,196.7774,5121.0
2021-05-12 10:20:00,214.85,215.11,214.67,215.11,4498.0,196.7683,197.0064,196.6034,197.0064,4498.0
2021-05-12 10:25:00,215.02,215.09,214.52,214.52,3695.0,196.924,196.9881,196.466,196.466,3695.0
2021-05-12 10:30:00,214.53,214.53,213.97,214.1,4737.0,196.4752,196.4752,195.9623,196.0814,4737.0
2021-05-12 10:35:00,214.16,214.4,213.99,214.02,5026.0,196.1363,196.3561,195.9806,196.0081,5026.0
2021-05-12 10:40:00,214.0,214.02,213.32,213.44,9644.0,195.9898,196.0081,195.367,195.4769,9644.0
2021-05-12 10:45:00,213.52,213.83,213.45,213.83,11878.0,195.5502,195.8341,195.4861,195.8341,11878.0
2021-05-12 10:50:00,213.72,213.72,213.55,213.61,1985.0,195.7334,195.7334,195.5777,195.6326,1985.0
2021-05-12 10:55:00,213.56,213.81,213.4,213.76,4050.0,195.5868,195.8158,195.4403,195.77,4050.0
2021-05-12 11:00:00,213.68,213.85,213.57,213.84,4369.0,195.6967,195.8524,195.596,195.8433,4369.0
2021-05-12 11:05:00,213.87,213.98,213.77,213.77,3852.0,195.8707,195.9715,195.7792,195.7792,3852.0
2021-05-12 11:10:00,213.75,213.79,213.5,213.69,3329.0,195.7608,195.7975,195.5319,195.7059,3329.0
2021-05-12 11:15:00,213.86,213.86,213.6,213.83,1933.0,195.8616,195.8616,195.6235,195.8341,1933.0
2021-05-12 11:20:00,213.83,213.9,213.65,213.7,3105.0,195.8341,195.8982,195.6693,195.715,3105.0
2021-05-12 11:25:00,213.69,213.99,213.61,213.98,3084.0,195.7059,195.9806,195.6326,195.9715,3084.0
2021-05-12 11:30:00,214.06,214.13,213.87,213.93,3705.0,196.0447,196.1089,195.8707,195.9257,3705.0
2021-05-12 11:35:00,213.91,214.0,213.86,213.98,3851.0,195.9074,195.9898,195.8616,195.9715,3851.0
2021-05-12 11:40:00,213.9,214.25,213.83,214.25,2737.0,195.8982,196.2188,195.8341,196.2188,2737.0
2021-05-12 11:45:00,214.25,214.26,213.99,214.0,2442.0,196.2188,196.2279,195.9806,195.9898,2442.0
2021-05-12 11:50:00,214.0,214.0,213.64,213.65,2154.0,195.9898,195.9898,195.6601,195.6693,2154.0
2021-05-12 11:55:00,213.6,213.63,213.15,213.33,7173.0,195.6235,195.6509,195.2113,195.3762,7173.0
2021-05-12 12:00:00,213.22,213.22,212.85,212.85,6108.0,195.2754,195.2754,194.9366,194.9366,6108.0
2021-05-12 12:05:00,212.97,213.26,212.97,213.11,5484.0,195.0465,195.3121,195.0465,195.1747,5484.0
2021-05-12 12:10:00,213.09,213.09,212.91,212.93,5100.0,195.1564,195.1564,194.9915,195.0098,5100.0
2021-05-12 12:15:00,212.95,213.15,212.79,213.12,6379.0,195.0282,195.2113,194.8816,195.1839,6379.0
2021-05-12 12:20:00,213.16,213.31,212.99,213.26,2567.0,195.2205,195.3579,195.0648,195.3121,2567.0
2021-05-12 12:25:00,213.13,213.25,213.0,213.24,2941.0,195.193,195.3029,195.074,195.2938,2941.0
2021-05-12 12:30:00,213.28,213.3,213.07,213.18,2265.0,195.3304,195.3487,195.1381,195.2388,2265.0
2021-05-12 12:35:00,213.18,213.22,213.12,213.18,3819.0,195.2388,195.2754,195.1839,195.2388,3819.0
2021-05-12 12:40:00,213.19,213.19,212.93,213.13,3950.0,195.248,195.248,195.0098,195.193,3950.0
2021-05-12 12:45:00,212.92,212.99,212.71,212.72,3585.0,195.0007,195.0648,194.8084,194.8175,3585.0
2021-05-12 12:50:00,212.89,213.2,212.84,213.17,4325.0,194.9732,195.2571,194.9274,195.2297,4325.0
2021-05-12 12:55:00,213.19,213.23,212.76,212.97,2332.0,195.248,195.2846,194.8542,195.0465,2332.0
2021-05-12 13:00:00,212.94,213.02,212.5,212.5,9928.0,195.019,195.0923,194.616,194.616,9928.0
2021-05-12 13:05:00,212.57,212.87,212.52,212.7,3998.0,194.6801,194.9549,194.6344,194.7992,3998.0
2021-05-12 13:10:00,212.68,212.87,212.66,212.83,2918.0,194.7809,194.9549,194.7626,194.9183,2918.0
2021-05-12 13:15:00,212.83,212.99,212.77,212.99,2772.0,194.9183,195.0648,194.8633,195.0648,2772.0
2021-05-12 13:20:00,212.99,212.99,212.75,212.8,2554.0,195.0648,195.0648,194.845,194.8908,2554.0
2021-05-12 13:25:00,212.76,212.78,212.4,212.5,3257.0,194.8542,194.8725,194.5245,194.616,3257.0
2021-05-12 13:30:00,212.45,212.52,212.26,212.3,2804.0,194.5702,194.6344,194.3962,194.4329,2804.0
2021-05-12 13:35:00,212.28,212.55,212.23,212.55,2532.0,194.4146,194.6618,194.3688,194.6618,2532.0
2021-05-12 13:40:00,212.55,212.55,212.24,212.4,6147.0,194.6618,194.6618,194.3779,194.5245,6147.0
2021-05-12 13:45:00,212.43,212.48,211.96,212.0,5197.0,194.5519,194.5977,194.1215,194.1581,5197.0
2021-05-12 13:50:00,212.03,212.21,211.96,212.2,5466.0,194.1856,194.3504,194.1215,194.3413,5466.0
2021-05-12 13:55:00,212.18,212.62,212.18,212.57,3064.0,194.323,194.7259,194.323,194.6801,3064.0
2021-05-12 14:00:00,212.45,212.57,212.29,212.43,3521.0,194.5702,194.6801,194.4237,194.5519,3521.0
2021-05-12 14:05:00,212.35,212.5,212.23,212.42,6469.0,194.4787,194.616,194.3688,194.5428,6469.0
2021-05-12 14:10:00,212.49,212.49,212.21,212.27,2218.0,194.6069,194.6069,194.3504,194.4054,2218.0
2021-05-12 14:15:00,212.35,212.35,212.13,212.35,3084.0,194.4787,194.4787,194.2772,194.4787,3084.0
2021-05-12 14:20:00,212.37,212.47,212.24,212.34,5585.0,194.497,194.5886,194.3779,194.4695,5585.0
2021-05-12 14:25:00,212.3,212.42,212.3,212.37,2432.0,194.4329,194.5428,194.4329,194.497,2432.0
2021-05-12 14:30:00,212.37,212.75,212.2,212.75,7226.0,194.497,194.845,194.3413,194.845,7226.0
2021-05-12 14:35:00,212.67,212.94,212.56,212.85,3840.0,194.7717,195.019,194.671,194.9366,3840.0
2021-05-12 14:40:00,212.76,213.0,212.76,213.0,3356.0,194.8542,195.074,194.8542,195.074,3356.0
2021-05-12 14:45:00,213.0,213.17,212.99,213.07,2941.0,195.074,195.2297,195.0648,195.1381,2941.0
2021-05-12 14:50:00,213.15,213.25,213.04,213.05,4058.0,195.2113,195.3029,195.1106,195.1197,4058.0
2021-05-12 14:55:00,213.12,213.41,213.12,213.33,6003.0,195.1839,195.4495,195.1839,195.3762,6003.0
2021-05-12 15:00:00,213.29,213.42,213.12,213.39,7293.0,195.3396,195.4586,195.1839,195.4311,7293.0
2021-05-12 15:05:00,213.45,213.45,213.2,213.27,4882.0,195.4861,195.4861,195.2571,195.3212,4882.0
2021-05-12 15:10:00,213.24,213.31,213.13,213.13,11177.0,195.2938,195.3579,195.193,195.193,11177.0
2021-05-12 15:15:00,213.18,213.22,212.85,212.87,8002.0,195.2388,195.2754,194.9366,194.9549,8002.0
2021-05-12 15:20:00,212.87,212.87,212.38,212.38,4401.0,194.9549,194.9549,194.5061,194.5061,4401.0
2021-05-12 15:25:00,212.15,212.33,212.15,212.31,8662.0,194.2955,194.4603,194.2955,194.442,8662.0
2021-05-12 15:30:00,212.26,212.26,211.84,212.0,11245.0,194.3962,194.3962,194.0116,194.1581,11245.0
2021-05-12 15:35:00,211.99,212.01,211.53,211.83,9595.0,194.149,194.1673,193.7277,194.0024,9595.0
2021-05-12 15:40:00,211.77,212.04,211.51,211.96,7622.0,193.9475,194.1948,193.7094,194.1215,7622.0
2021-05-12 15:45:00,211.89,212.04,211.67,211.82,8379.0,194.0574,194.1948,193.8559,193.9933,8379.0
2021-05-12 15:50:00,211.73,211.73,211.15,211.25,15871.0,193.9108,193.9108,193.3797,193.4712,15871.0
2021-05-12 15:55:00,211.17,211.47,211.01,211.06,37981.0,193.398,193.6727,193.2514,193.2972,37981.0
2021-05-13 09:30:00,210.47,211.77,209.89,211.77,13373.0,192.7569,193.9475,192.2257,193.9475,13373.0
2021-05-13 09:35:00,211.77,212.12,211.48,211.5,7292.0,193.9475,194.268,193.6819,193.7002,7292.0
2021-05-13 09:40:00,211.13,212.41,211.05,212.41,3331.0,193.3613,194.5336,193.2881,194.5336,3331.0
2021-05-13 09:45:00,212.75,212.75,212.15,212.53,8182.0,194.845,194.845,194.2955,194.6435,8182.0
2021-05-13 09:50:00,212.11,212.22,211.78,211.88,5338.0,194.2589,194.3596,193.9566,194.0482,5338.0
2021-05-13 09:55:00,211.77,212.29,211.64,212.14,4513.0,193.9475,194.4237,193.8284,194.2863,4513.0
2021-05-13 10:00:00,212.34,212.4,212.13,212.27,4407.0,194.4695,194.5245,194.2772,194.4054,4407.0
2021-05-13 10:05:00,212.34,212.41,212.23,212.33,2320.0,194.4695,194.5336,194.3688,194.4603,2320.0
2021-05-13 10:10:00,212.23,212.55,212.23,212.51,2910.0,194.3688,194.6618,194.3688,194.6252,2910.0
2021-05-13 10:15:00,212.6,212.99,212.51,212.93,5012.0,194.7076,195.0648,194.6252,195.0098,5012.0
2021-05-13 10:20:00,212.93,213.01,212.69,212.82,2427.0,195.0098,195.0831,194.79,194.9091,2427.0
2021-05-13 10:25:00,212.98,213.26,212.9,213.26,3616.0,195.0556,195.3121,194.9824,195.3121,3616.0
2021-05-13 10:30:00,213.38,213.61,213.24,213.55,4245.0,195.422,195.6326,195.2938,195.5777,4245.0
2021-05-13 10:35:00,213.49,213.49,213.03,213.03,5432.0,195.5227,195.5227,195.1014,195.1014,5432.0
2021-05-13 10:40:00,212.96,212.98,212.79,212.95,4323.0,195.0373,195.0556,194.8816,195.0282,4323.0
2021-05-13 10:45:00,213.08,213.29,213.08,213.24,2392.0,195.1472,195.3396,195.1472,195.2938,2392.0
2021-05-13 10:50:00,213.22,213.38,213.03,213.37,4050.0,195.2754,195.422,195.1014,195.4128,4050.0
2021-05-13 10:55:00,213.43,214.08,213.43,214.05,3243.0,195.4678,196.0631,195.4678,196.0356,3243.0
2021-05-13 11:00:00,214.03,214.04,213.82,213.93,3636.0,196.0173,196.0264,195.8249,195.9257,3636.0
2021-05-13 11:05:00,213.99,214.08,213.59,213.61,4113.0,195.9806,196.0631,195.6143,195.6326,4113.0
2021-05-13 11:10:00,213.68,213.68,213.27,213.27,2263.0,195.6967,195.6967,195.3212,195.3212,2263.0
2021-05-13 11:15:00,213.31,213.57,213.21,213.51,4317.0,195.3579,195.596,195.2663,195.541,4317.0
2021-05-13 11:20:00,213.47,213.64,213.47,213.63,3407.0,195.5044,195.6601,195.5044,195.6509,3407.0
2021-05-13 11:25:00,213.58,213.58,213.2,213.2,4035.0,195.6051,195.6051,195.2571,195.2571,4035.0
2021-05-13 11:30:00,213.26,213.73,213.26,213.65,2149.0,195.3121,195.7425,195.3121,195.6693,2149.0
2021-05-13 11:35:00,213.64,213.69,213.44,213.61,2447.0,195.6601,195.7059,195.4769,195.6326,2447.0
2021-05-13 11:40:00,213.58,213.81,213.11,213.38,5299.0,195.6051,195.8158,195.1747,195.422,5299.0
2021-05-13 11:45:00,213.4,213.51,213.23,213.51,2402.0,195.4403,195.541,195.2846,195.541,2402.0
2021-05-13 11:50:00,213.57,213.78,213.57,213.7,1405.0,195.596,195.7883,195.596,195.715,1405.0
2021-05-13 11:55:00,213.85,213.85,213.36,213.36,3392.0,195.8524,195.8524,195.4037,195.4037,3392.0
2021-05-13 12:00:00,213.43,213.85,213.43,213.64,2724.0,195.4678,195.8524,195.4678,195.6601,2724.0
2021-05-13 12:05:00,213.64,213.71,213.55,213.59,2754.0,195.6601,195.7242,195.5777,195.6143,2754.0
2021-05-13 12:10:00,213.67,213.69,213.58,213.65,1000.0,195.6876,195.7059,195.6051,195.6693,1000.0
2021-05-13 12:15:00,213.59,213.74,213.59,213.66,3101.0,195.6143,195.7517,195.6143,195.6784,3101.0
2021-05-13 12:20:00,213.64,213.68,213.34,213.46,10195.0,195.6601,195.6967,195.3853,195.4952,10195.0
2021-05-13 12:25:00,213.46,213.64,213.46,213.49,2950.0,195.4952,195.6601,195.4952,195.5227,2950.0
2021-05-13 12:30:00,213.57,213.57,213.46,213.53,1548.0,195.596,195.596,195.4952,195.5594,1548.0
2021-05-13 12:35:00,213.48,213.74,213.48,213.74,2069.0,195.5136,195.7517,195.5136,195.7517,2069.0
2021-05-13 12:40:00,213.7,213.78,213.61,213.67,1300.0,195.715,195.7883,195.6326,195.6876,1300.0
2021-05-13 12:45:00,213.74,214.03,213.67,213.99,4974.0,195.7517,196.0173,195.6876,195.9806,4974.0
2021-05-13 12:50:00,214.11,214.16,213.93,214.07,4999.0,196.0905,196.1363,195.9257,196.0539,4999.0
2021-05-13 12:55:00,214.17,214.17,213.75,214.06,3291.0,196.1455,196.1455,195.7608,196.0447,3291.0
2021-05-13 13:00:00,213.96,213.96,213.68,213.85,3574.0,195.9532,195.9532,195.6967,195.8524,3574.0
2021-05-13 13:05:00,213.9,214.0,213.75,214.0,1706.0,195.8982,195.9898,195.7608,195.9898,1706.0
2021-05-13 13:10:00,214.09,214.36,214.09,214.36,4671.0,196.0722,196.3195,196.0722,196.3195,4671.0
2021-05-13 13:15:00,214.36,214.5,214.05,214.05,3634.0,196.3195,196.4477,196.0356,196.0356,3634.0
2021-05-13 13:20:00,214.09,214.09,213.74,213.84,5193.0,196.0722,196.0722,195.7517,195.8433,5193.0
2021-05-13 13:25:00,213.84,214.11,213.84,214.01,3987.0,195.8433,196.0905,195.8433,195.999,3987.0
2021-05-13 13:30:00,214.11,214.39,214.06,214.39,7768.0,196.0905,196.347,196.0447,196.347,7768.0
2021-05-13 13:35:00,214.36,214.49,214.23,214.35,21176.0,196.3195,196.4386,196.2004,196.3103,21176.0
2021-05-13 13:40:00,214.35,214.7,214.33,214.7,3908.0,196.3103,196.6309,196.292,196.6309,3908.0
2021-05-13 13:45:00,214.64,214.74,214.29,214.29,5443.0,196.5759,196.6675,196.2554,196.2554,5443.0
2021-05-13 13:50:00,214.25,214.54,214.25,214.49,4810.0,196.2188,196.4844,196.2188,196.4386,4810.0
2021-05-13 13:55:00,214.54,214.76,214.54,214.74,3238.0,196.4844,196.6858,196.4844,196.6675,3238.0
2021-05-13 14:00:00,214.74,215.12,214.69,215.09,6682.0,196.6675,197.0155,196.6217,196.9881,6682.0
2021-05-13 14:05:00,215.18,215.38,215.08,215.33,5091.0,197.0705,197.2537,196.9789,197.2079,5091.0
2021-05-13 14:10:00,215.25,215.46,215.18,215.18,3432.0,197.1346,197.3269,197.0705,197.0705,3432.0
2021-05-13 14:15:00,215.18,215.24,214.86,215.1,4877.0,197.0705,197.1254,196.7774,196.9972,4877.0
2021-05-13 14:20:00,215.17,215.36,215.04,215.14,4667.0,197.0613,197.2353,196.9423,197.0339,4667.0
2021-05-13 14:25:00,215.18,215.3,215.13,215.29,2067.0,197.0705,197.1804,197.0247,197.1712,2067.0
2021-05-13 14:30:00,215.39,215.44,215.3,215.37,6176.0,197.2628,197.3086,197.1804,197.2445,6176.0
2021-05-13 14:35:00,215.38,215.45,215.17,215.19,3074.0,197.2537,197.3178,197.0613,197.0796,3074.0
2021-05-13 14:40:00,215.23,215.48,215.17,215.42,4143.0,197.1163,197.3452,197.0613,197.2903,4143.0
2021-05-13 14:45:00,215.35,215.41,215.24,215.31,3908.0,197.2262,197.2811,197.1254,197.1895,3908.0
2021-05-13 14:50:00,215.26,215.6,215.25,215.6,3641.0,197.1438,197.4551,197.1346,197.4551,3641.0
2021-05-13 14:55:00,215.62,215.78,215.51,215.63,5138.0,197.4735,197.62,197.3727,197.4826,5138.0
2021-05-13 15:00:00,215.71,215.97,215.68,215.72,5743.0,197.5559,197.794,197.5284,197.565,5743.0
2021-05-13 15:05:00,215.74,215.84,215.39,215.44,6271.0,197.5834,197.6749,197.2628,197.3086,6271.0
2021-05-13 15:10:00,215.44,215.45,214.98,215.12,5826.0,197.3086,197.3178,196.8873,197.0155,5826.0
2021-05-13 15:15:00,215.22,215.3,215.18,215.28,3018.0,197.1071,197.1804,197.0705,197.1621,3018.0
2021-05-13 15:20:00,215.19,215.26,215.13,215.23,4532.0,197.0796,197.1438,197.0247,197.1163,4532.0
2021-05-13 15:25:00,215.28,215.89,215.28,215.83,8317.0,197.1621,197.7207,197.1621,197.6658,8317.0
2021-05-13 15:30:00,215.94,215.94,215.32,215.32,11115.0,197.7665,197.7665,197.1987,197.1987,11115.0
2021-05-13 15:35:00,215.29,215.51,215.15,215.51,11329.0,197.1712,197.3727,197.043,197.3727,11329.0
2021-05-13 15:40:00,215.55,215.71,215.44,215.69,17757.0,197.4093,197.5559,197.3086,197.5376,17757.0
2021-05-13 15:45:00,215.68,215.81,215.47,215.64,24545.0,197.5284,197.6475,197.3361,197.4918,24545.0
2021-05-13 15:50:00,215.57,215.64,214.9,215.11,19903.0,197.4277,197.4918,196.8141,197.0064,19903.0
2021-05-13 15:55:00,215.05,215.08,214.57,214.63,38494.0,196.9514,196.9789,196.5118,196.5668,38494.0
2021-05-14 09:30:00,215.74,215.79,215.11,215.11,11813.0,197.5834,197.6292,197.0064,197.0064,11813.0
2021-05-14 09:35:00,214.95,215.67,214.94,215.67,3536.0,196.8598,197.5193,196.8507,197.5193,3536.0
2021-05-14 09:40:00,215.69,216.02,215.63,215.63,5211.0,197.5376,197.8398,197.4826,197.4826,5211.0
2021-05-14 09:45:00,215.58,215.64,215.17,215.17,5350.0,197.4368,197.4918,197.0613,197.0613,5350.0
2021-05-14 09:50:00,215.17,215.18,214.67,214.67,3662.0,197.0613,197.0705,196.6034,196.6034,3662.0
2021-05-14 09:55:00,214.72,215.09,214.71,214.83,7445.0,196.6492,196.9881,196.64,196.7499,7445.0
2021-05-14 10:00:00,214.94,214.94,214.19,214.25,4660.0,196.8507,196.8507,196.1638,196.2188,4660.0
2021-05-14 10:05:00,214.25,214.75,214.17,214.62,8040.0,196.2188,196.6767,196.1455,196.5576,8040.0
2021-05-14 10:10:00,214.62,214.75,214.54,214.57,4519.0,196.5576,196.6767,196.4844,196.5118,4519.0
2021-05-14 10:15:00,214.65,214.99,214.62,214.86,5059.0,196.5851,196.8965,196.5576,196.7774,5059.0
2021-05-14 10:20:00,214.98,215.47,214.98,215.45,9501.0,196.8873,197.3361,196.8873,197.3178,9501.0
2021-05-14 10:25:00,215.39,215.41,214.89,214.89,5472.0,197.2628,197.2811,196.8049,196.8049,5472.0
2021-05-14 10:30:00,214.9,214.97,214.74,214.93,4847.0,196.8141,196.8782,196.6675,196.8415,4847.0
2021-05-14 10:35:00,214.92,215.12,214.9,214.94,3848.0,196.8324,197.0155,196.8141,196.8507,3848.0
2021-05-14 10:40:00,214.93,214.99,214.68,214.68,3056.0,196.8415,196.8965,196.6126,196.6126,3056.0
2021-05-14 10:45:00,214.85,215.3,214.85,215.26,4854.0,196.7683,197.1804,196.7683,197.1438,4854.0
2021-05-14 10:50:00,215.37,215.42,215.28,215.42,1715.0,197.2445,197.2903,197.1621,197.2903,1715.0
2021-05-14 10:55:00,215.36,215.4,215.17,215.17,4384.0,197.2353,197.272,197.0613,197.0613,4384.0
2021-05-14 11:00:00,215.2,215.2,214.97,214.97,2343.0,197.0888,197.0888,196.8782,196.8782,2343.0
2021-05-14 11:05:00,215.02,215.46,215.02,215.4,6419.0,196.924,197.3269,196.924,197.272,6419.0
2021-05-14 11:10:00,215.32,215.44,215.2,215.28,3020.0,197.1987,197.3086,197.0888,197.1621,3020.0
2021-05-14 11:15:00,215.26,215.73,215.26,215.73,5386.0,197.1438,197.5742,197.1438,197.5742,5386.0
2021-05-14 11:20:00,215.71,215.72,215.61,215.71,3872.0,197.5559,197.565,197.4643,197.5559,3872.0
2021-05-14 11:25:00,215.68,215.96,215.6,215.95,3108.0,197.5284,197.7848,197.4551,197.7757,3108.0
2021-05-14 11:30:00,215.99,216.01,215.79,215.9,5183.0,197.8123,197.8306,197.6292,197.7299,5183.0
2021-05-14 11:35:00,215.9,215.91,215.82,215.88,5045.0,197.7299,197.7391,197.6566,197.7116,5045.0
2021-05-14 11:40:00,215.89,216.03,215.75,215.95,3177.0,197.7207,197.849,197.5925,197.7757,3177.0
2021-05-14 11:45:00,215.95,215.95,215.74,215.82,2893.0,197.7757,197.7757,197.5834,197.6566,2893.0
2021-05-14 11:50:00,215.87,215.87,215.64,215.85,5073.0,197.7024,197.7024,197.4918,197.6841,5073.0
2021-05-14 11:55:00,215.93,215.98,215.9,215.9,3153.0,197.7574,197.8032,197.7299,197.7299,3153.0
2021-05-14 12:00:00,215.96,216.04,215.86,215.97,2515.0,197.7848,197.8581,197.6933,197.794,2515.0
2021-05-14 12:05:00,215.97,216.05,215.95,216.0,3535.0,197.794,197.8673,197.7757,197.8215,3535.0
2021-05-14 12:10:00,216.01,216.22,216.0,216.22,2908.0,197.8306,198.023,197.8215,198.023,2908.0
2021-05-14 12:15:00,216.18,216.18,216.02,216.14,2813.0,197.9863,197.9863,197.8398,197.9497,2813.0
2021-05-14 12:20:00,216.17,216.17,215.97,216.06,2388.0,197.9772,197.9772,197.794,197.8764,2388.0
2021-05-14 12:25:00,216.12,216.39,216.07,216.32,3388.0,197.9314,198.1787,197.8856,198.1145,3388.0
2021-05-14 12:30:00,216.36,216.5,216.34,216.5,4035.0,198.1512,198.2794,198.1329,198.2794,4035.0
2021-05-14 12:35:00,216.43,216.43,216.27,216.28,2053.0,198.2153,198.2153,198.0688,198.0779,2053.0
2021-05-14 12:40:00,216.36,216.46,216.28,216.36,2813.0,198.1512,198.2428,198.0779,198.1512,2813.0
2021-05-14 12:45:00,216.33,216.55,216.26,216.53,2181.0,198.1237,198.3252,198.0596,198.3069,2181.0
2021-05-14 12:50:00,216.56,216.69,216.51,216.62,1301.0,198.3343,198.4534,198.2886,198.3893,1301.0
2021-05-14 12:55:00,216.61,216.7,216.53,216.65,2010.0,198.3801,198.4626,198.3069,198.4168,2010.0
2021-05-14 13:00:00,216.71,217.03,216.7,216.95,3774.0,198.4717,198.7648,198.4626,198.6915,3774.0
2021-05-14 13:05:00,216.87,216.93,216.8,216.92,2589.0,198.6183,198.6732,198.5542,198.6641,2589.0
2021-05-14 13:10:00,216.9,216.9,216.64,216.7,2358.0,198.6457,198.6457,198.4076,198.4626,2358.0
2021-05-14 13:15:00,216.65,216.7,216.43,216.43,1646.0,198.4168,198.4626,198.2153,198.2153,1646.0
2021-05-14 13:20:00,216.51,216.63,216.5,216.56,2000.0,198.2886,198.3985,198.2794,198.3343,2000.0
2021-05-14 13:25:00,216.68,216.68,216.51,216.59,3318.0,198.4442,198.4442,198.2886,198.3618,3318.0
2021-05-14 13:30:00,216.58,216.8,216.58,216.8,2668.0,198.3527,198.5542,198.3527,198.5542,2668.0
2021-05-14 13:35:00,216.8,216.88,216.78,216.84,2375.0,198.5542,198.6274,198.5358,198.5908,2375.0
2021-05-14 13:40:00,216.89,216.93,216.85,216.9,13013.0,198.6366,198.6732,198.5999,198.6457,13013.0
2021-05-14 13:45:00,216.89,216.89,216.52,216.61,3148.0,198.6366,198.6366,198.2977,198.3801,3148.0
2021-05-14 13:50:00,216.63,216.73,216.59,216.64,3038.0,198.3985,198.49,198.3618,198.4076,3038.0
2021-05-14 13:55:00,216.64,216.74,216.54,216.63,5019.0,198.4076,198.4992,198.316,198.3985,5019.0
2021-05-14 14:00:00,216.67,216.71,216.59,216.65,5707.0,198.4351,198.4717,198.3618,198.4168,5707.0
2021-05-14 14:05:00,216.69,216.69,216.63,216.67,5914.0,198.4534,198.4534,198.3985,198.4351,5914.0
2021-05-14 14:10:00,216.77,216.81,216.69,216.74,2370.0,198.5267,198.5633,198.4534,198.4992,2370.0
2021-05-14 14:15:00,216.73,216.73,216.62,216.66,1970.0,198.49,198.49,198.3893,198.4259,1970.0
2021-05-14 14:20:00,216.66,216.71,216.59,216.69,4598.0,198.4259,198.4717,198.3618,198.4534,4598.0
2021-05-14 14:25:00,216.69,216.89,216.66,216.86,6136.0,198.4534,198.6366,198.4259,198.6091,6136.0
2021-05-14 14:30:00,216.87,217.14,216.86,217.11,3474.0,198.6183,198.8655,198.6091,198.8381,3474.0
2021-05-14 14:35:00,217.06,217.08,216.95,216.95,3253.0,198.7923,198.8106,198.6915,198.6915,3253.0
2021-05-14 14:40:00,217.09,217.09,216.94,217.02,3400.0,198.8197,198.8197,198.6824,198.7556,3400.0
2021-05-14 14:45:00,217.02,217.19,217.02,217.15,3614.0,198.7556,198.9113,198.7556,198.8747,3614.0
2021-05-14 14:50:00,217.17,217.24,217.14,217.24,2426.0,198.893,198.9571,198.8655,198.9571,2426.0
2021-05-14 14:55:00,217.22,217.25,217.12,217.12,3235.0,198.9388,198.9663,198.8472,198.8472,3235.0
2021-05-14 15:00:00,217.14,217.17,216.79,216.84,4857.0,198.8655,198.893,198.545,198.5908,4857.0
2021-05-14 15:05:00,216.84,216.84,216.77,216.82,2482.0,198.5908,198.5908,198.5267,198.5725,2482.0
2021-05-14 15:10:00,216.9,217.1,216.89,217.06,3980.0,198.6457,198.8289,198.6366,198.7923,3980.0
2021-05-14 15:15:00,217.04,217.21,217.02,217.13,3580.0,198.774,198.9296,198.7556,198.8564,3580.0
2021-05-14 15:20:00,217.19,217.28,217.16,217.17,4376.0,198.9113,198.9938,198.8839,198.893,4376.0
2021-05-14 15:25:00,217.2,217.26,217.14,217.15,4694.0,198.9205,198.9754,198.8655,198.8747,4694.0
2021-05-14 15:30:00,217.16,217.16,216.86,217.0,10196.0,198.8839,198.8839,198.6091,198.7373,10196.0
2021-05-14 15:35:00,217.06,217.15,216.98,217.05,9955.0,198.7923,198.8747,198.719,198.7831,9955.0
2021-05-14 15:40:00,217.06,217.14,216.91,217.11,17814.0,198.7923,198.8655,198.6549,198.8381,17814.0
2021-05-14 15:45:00,217.1,217.21,217.03,217.11,13288.0,198.8289,198.9296,198.7648,198.8381,13288.0
2021-05-14 15:50:00,217.14,217.4,217.05,217.4,14060.0,198.8655,199.1037,198.7831,199.1037,14060.0
2021-05-14 15:55:00,217.38,217.65,217.0,217.01,41508.0,199.0853,199.3326,198.7373,198.7465,41508.0
2021-05-17 09:30:00,216.64,217.53,216.64,217.31,8924.0,198.4076,199.2227,198.4076,199.0212,8924.0
2021-05-17 09:35:00,217.32,217.35,216.93,216.99,1534.0,199.0304,199.0579,198.6732,198.7282,1534.0
2021-05-17 09:40:00,216.93,217.08,216.5,216.78,3003.0,198.6732,198.8106,198.2794,198.5358,3003.0
2021-05-17 09:45:00,216.78,216.89,216.25,216.25,2486.0,198.5358,198.6366,198.0504,198.0504,2486.0
2021-05-17 09:50:00,216.22,216.33,216.0,216.33,1845.0,198.023,198.1237,197.8215,198.1237,1845.0
2021-05-17 09:55:00,216.33,216.6,216.25,216.27,3442.0,198.1237,198.371,198.0504,198.0688,3442.0
2021-05-17 10:00:00,216.18,216.49,216.0,216.49,5391.0,197.9863,198.2702,197.8215,198.2702,5391.0
2021-05-17 10:05:00,216.42,216.79,216.37,216.6,4526.0,198.2061,198.545,198.1603,198.371,4526.0
2021-05-17 10:10:00,216.6,216.6,216.16,216.41,4965.0,198.371,198.371,197.968,198.197,4965.0
2021-05-17 10:15:00,216.41,216.64,216.36,216.61,4330.0,198.197,198.4076,198.1512,198.3801,4330.0
2021-05-17 10:20:00,216.48,216.48,216.0,216.04,5729.0,198.2611,198.2611,197.8215,197.8581,5729.0
2021-05-17 10:25:00,216.14,216.17,216.0,216.0,3114.0,197.9497,197.9772,197.8215,197.8215,3114.0
2021-05-17 10:30:00,215.75,215.76,215.52,215.59,6117.0,197.5925,197.6017,197.3819,197.446,6117.0
2021-05-17 10:35:00,215.56,215.9,215.56,215.9,2762.0,197.4185,197.7299,197.4185,197.7299,2762.0
2021-05-17 10:40:00,216.06,216.14,215.84,216.1,3896.0,197.8764,197.9497,197.6749,197.9131,3896.0
2021-05-17 10:45:00,216.1,216.22,215.95,216.22,2118.0,197.9131,198.023,197.7757,198.023,2118.0
2021-05-17 10:50:00,216.21,216.25,215.97,216.05,4284.0,198.0138,198.0504,197.794,197.8673,4284.0
2021-05-17 10:55:00,216.06,216.15,215.99,215.99,3102.0,197.8764,197.9589,197.8123,197.8123,3102.0
2021-05-17 11:00:00,216.05,216.19,215.91,216.19,15400.0,197.8673,197.9955,197.7391,197.9955,15400.0
2021-05-17 11:05:00,216.22,216.25,216.1,216.18,2994.0,198.023,198.0504,197.9131,197.9863,2994.0
2021-05-17 11:10:00,216.1,216.38,215.95,216.34,4723.0,197.9131,198.1695,197.7757,198.1329,4723.0
2021-05-17 11:15:00,216.31,216.57,216.31,216.42,4992.0,198.1054,198.3435,198.1054,198.2061,4992.0
2021-05-17 11:20:00,216.51,216.68,216.43,216.48,3656.0,198.2886,198.4442,198.2153,198.2611,3656.0
2021-05-17 11:25:00,216.53,216.54,216.3,216.36,2952.0,198.3069,198.316,198.0962,198.1512,2952.0
2021-05-17 11:30:00,216.31,216.39,216.17,216.39,2226.0,198.1054,198.1787,197.9772,198.1787,2226.0
2021-05-17 11:35:00,216.53,216.66,216.46,216.66,3195.0,198.3069,198.4259,198.2428,198.4259,3195.0
2021-05-17 11:40:00,216.6,216.66,216.3,216.63,4642.0,198.371,198.4259,198.0962,198.3985,4642.0
2021-05-17 11:45:00,216.58,216.97,216.55,216.97,4100.0,198.3527,198.7098,198.3252,198.7098,4100.0
2021-05-17 11:50:00,217.08,217.1,216.68,216.69,8168.0,198.8106,198.8289,198.4442,198.4534,8168.0
2021-05-17 11:55:00,216.63,217.08,216.54,217.08,5670.0,198.3985,198.8106,198.316,198.8106,5670.0
2021-05-17 12:00:00,216.98,217.4,216.96,217.31,4804.0,198.719,199.1037,198.7007,199.0212,4804.0
2021-05-17 12:05:00,217.34,217.35,217.09,217.18,3300.0,199.0487,199.0579,198.8197,198.9022,3300.0
2021-05-17 12:10:00,217.28,217.53,217.28,217.43,4097.0,198.9938,199.2227,198.9938,199.1311,4097.0
2021-05-17 12:15:00,217.43,217.75,217.39,217.65,3200.0,199.1311,199.4242,199.0945,199.3326,3200.0
2021-05-17 12:20:00,217.57,217.78,217.54,217.78,4414.0,199.2593,199.4517,199.2319,199.4517,4414.0
2021-05-17 12:25:00,217.79,217.93,217.7,217.7,3605.0,199.4608,199.589,199.3784,199.3784,3605.0
2021-05-17 12:30:00,217.76,217.81,217.66,217.81,9017.0,199.4334,199.4791,199.3418,199.4791,9017.0
2021-05-17 12:35:00,217.74,218.03,217.73,217.85,5702.0,199.415,199.6806,199.4059,199.5158,5702.0
2021-05-17 12:40:00,217.83,217.95,217.77,217.78,11464.0,199.4975,199.6074,199.4425,199.4517,11464.0
2021-05-17 12:45:00,217.8,217.9,217.78,217.87,8259.0,199.47,199.5616,199.4517,199.5341,8259.0
2021-05-17 12:50:00,217.88,217.99,217.85,217.9,4893.0,199.5433,199.644,199.5158,199.5616,4893.0
2021-05-17 12:55:00,217.95,218.05,217.86,218.03,4419.0,199.6074,199.699,199.5249,199.6806,4419.0
2021-05-17 13:00:00,218.0,218.2,217.97,218.14,6660.0,199.6532,199.8363,199.6257,199.7814,6660.0
2021-05-17 13:05:00,218.12,218.12,217.93,217.93,3200.0,199.7631,199.7631,199.589,199.589,3200.0
2021-05-17 13:10:00,217.98,218.07,217.95,218.04,9945.0,199.6348,199.7173,199.6074,199.6898,9945.0
2021-05-17 13:15:00,218.01,218.07,217.91,217.96,8013.0,199.6623,199.7173,199.5707,199.6165,8013.0
2021-05-17 13:20:00,217.96,218.05,217.85,218.01,9250.0,199.6165,199.699,199.5158,199.6623,9250.0
2021-05-17 13:25:00,218.0,218.12,217.98,218.06,4630.0,199.6532,199.7631,199.6348,199.7081,4630.0
2021-05-17 13:30:00,218.03,218.05,217.94,217.95,6111.0,199.6806,199.699,199.5982,199.6074,6111.0
2021-05-17 13:35:00,217.96,218.22,217.94,217.98,7474.0,199.6165,199.8546,199.5982,199.6348,7474.0
2021-05-17 13:40:00,217.95,218.14,217.9,218.14,5390.0,199.6074,199.7814,199.5616,199.7814,5390.0
2021-05-17 13:45:00,218.14,218.26,218.12,218.22,3898.0,199.7814,199.8913,199.7631,199.8546,3898.0
2021-05-17 13:50:00,218.22,218.28,218.12,218.26,2860.0,199.8546,199.9096,199.7631,199.8913,2860.0
2021-05-17 13:55:00,218.25,218.42,218.13,218.28,8058.0,199.8821,200.0378,199.7722,199.9096,8058.0
2021-05-17 14:00:00,218.24,218.24,217.97,218.18,12766.0,199.873,199.873,199.6257,199.818,12766.0
2021-05-17 14:05:00,218.19,218.24,218.07,218.07,6317.0,199.8272,199.873,199.7173,199.7173,6317.0
2021-05-17 14:10:00,218.14,218.24,218.07,218.16,11696.0,199.7814,199.873,199.7173,199.7997,11696.0
2021-05-17 14:15:00,218.16,218.23,218.07,218.23,8528.0,199.7997,199.8638,199.7173,199.8638,8528.0
2021-05-17 14:20:00,218.17,218.26,218.08,218.18,5815.0,199.8089,199.8913,199.7264,199.818,5815.0
2021-05-17 14:25:00,218.2,218.37,218.19,218.29,5120.0,199.8363,199.992,199.8272,199.9188,5120.0
2021-05-17 14:30:00,218.24,218.33,218.11,218.16,6957.0,199.873,199.9554,199.7539,199.7997,6957.0
2021-05-17 14:35:00,218.16,218.38,218.11,218.29,8642.0,199.7997,200.0012,199.7539,199.9188,8642.0
2021-05-17 14:40:00,218.26,218.32,218.16,218.16,5315.0,199.8913,199.9462,199.7997,199.7997,5315.0
2021-05-17 14:45:00,218.16,218.16,217.99,218.09,6196.0,199.7997,199.7997,199.644,199.7356,6196.0
2021-05-17 14:50:00,218.11,218.42,218.09,218.41,7264.0,199.7539,200.0378,199.7356,200.0287,7264.0
2021-05-17 14:55:00,218.42,218.58,218.41,218.51,5886.0,200.0378,200.1843,200.0287,200.1202,5886.0
2021-05-17 15:00:00,218.51,218.6,218.44,218.56,8743.0,200.1202,200.2027,200.0561,200.166,8743.0
2021-05-17 15:05:00,218.56,218.64,218.44,218.6,8673.0,200.166,200.2393,200.0561,200.2027,8673.0
2021-05-17 15:10:00,218.56,218.65,218.5,218.55,5933.0,200.166,200.2485,200.1111,200.1569,5933.0
2021-05-17 15:15:00,218.55,218.65,218.49,218.59,8226.0,200.1569,200.2485,200.1019,200.1935,8226.0
2021-05-17 15:20:00,218.58,218.58,218.35,218.53,7888.0,200.1843,200.1843,199.9737,200.1386,7888.0
2021-05-17 15:25:00,218.58,218.61,218.45,218.52,8287.0,200.1843,200.2118,200.0653,200.1294,8287.0
2021-05-17 15:30:00,218.52,218.65,218.45,218.55,14868.0,200.1294,200.2485,200.0653,200.1569,14868.0
2021-05-17 15:35:00,218.55,218.55,218.23,218.31,21658.0,200.1569,200.1569,199.8638,199.9371,21658.0
2021-05-17 15:40:00,218.31,218.47,218.22,218.44,18890.0,199.9371,200.0836,199.8546,200.0561,18890.0
2021-05-17 15:45:00,218.45,218.57,218.38,218.47,13529.0,200.0653,200.1752,200.0012,200.0836,13529.0
2021-05-17 15:50:00,218.29,218.6,218.19,218.5,33713.0,199.9188,200.2027,199.8272,200.1111,33713.0
2021-05-17 15:55:00,218.5,218.5,218.03,218.08,55062.0,200.1111,200.1111,199.6806,199.7264,55062.0
2021-05-18 09:30:00,216.86,217.3,216.47,216.91,20435.0,198.6091,199.0121,198.2519,198.6549,20435.0
2021-05-18 09:35:00,216.6,216.95,216.51,216.75,9943.0,198.371,198.6915,198.2886,198.5084,9943.0
2021-05-18 09:40:00,216.95,217.46,216.78,217.33,5332.0,198.6915,199.1586,198.5358,199.0395,5332.0
2021-05-18 09:45:00,217.33,217.64,217.21,217.58,3485.0,199.0395,199.3235,198.9296,199.2685,3485.0
2021-05-18 09:50:00,217.82,217.85,217.28,217.29,6614.0,199.4883,199.5158,198.9938,199.0029,6614.0
2021-05-18 09:55:00,217.41,217.54,216.96,216.97,3931.0,199.1128,199.2319,198.7007,198.7098,3931.0
2021-05-18 10:00:00,217.16,217.16,216.39,216.95,8526.0,198.8839,198.8839,198.1787,198.6915,8526.0
2021-05-18 10:05:00,216.85,217.06,216.84,216.94,3921.0,198.5999,198.7923,198.5908,198.6824,3921.0
2021-05-18 10:10:00,216.94,217.04,216.88,216.91,4564.0,198.6824,198.774,198.6274,198.6549,4564.0
2021-05-18 10:15:00,216.81,217.27,216.81,217.22,4989.0,198.5633,198.9846,198.5633,198.9388,4989.0
2021-05-18 10:20:00,217.1,217.25,217.02,217.22,4574.0,198.8289,198.9663,198.7556,198.9388,4574.0
2021-05-18 10:25:00,217.11,217.29,217.06,217.11,4109.0,198.8381,199.0029,198.7923,198.8381,4109.0
2021-05-18 10:30:00,217.11,217.15,216.9,216.9,6658.0,198.8381,198.8747,198.6457,198.6457,6658.0
2021-05-18 10:35:00,216.8,216.95,216.56,216.71,9812.0,198.5542,198.6915,198.3343,198.4717,9812.0
2021-05-18 10:40:00,216.67,216.83,216.67,216.78,5983.0,198.4351,198.5816,198.4351,198.5358,5983.0
2021-05-18 10:45:00,216.71,217.26,216.67,217.15,5684.0,198.4717,198.9754,198.4351,198.8747,5684.0
2021-05-18 10:50:00,217.2,217.31,217.08,217.16,2885.0,198.9205,199.0212,198.8106,198.8839,2885.0
2021-05-18 10:55:00,217.15,217.15,216.86,217.02,4870.0,198.8747,198.8747,198.6091,198.7556,4870.0
2021-05-18 11:00:00,217.03,217.36,217.0,217.14,7751.0,198.7648,199.067,198.7373,198.8655,7751.0
2021-05-18 11:05:00,217.08,217.13,216.88,216.91,3971.0,198.8106,198.8564,198.6274,198.6549,3971.0
2021-05-18 11:10:00,216.91,217.26,216.83,216.98,25016.0,198.6549,198.9754,198.5816,198.719,25016.0
2021-05-18 11:15:00,216.85,217.03,216.82,216.89,5211.0,198.5999,198.7648,198.5725,198.6366,5211.0
2021-05-18 11:20:00,216.92,217.0,216.65,216.66,13821.0,198.6641,198.7373,198.4168,198.4259,13821.0
2021-05-18 11:25:00,216.71,216.72,216.48,216.48,7682.0,198.4717,198.4809,198.2611,198.2611,7682.0
2021-05-18 11:30:00,216.47,216.47,216.14,216.19,23375.0,198.2519,198.2519,197.9497,197.9955,23375.0
2021-05-18 11:35:00,216.23,216.52,216.21,216.21,8060.0,198.0321,198.2977,198.0138,198.0138,8060.0
2021-05-18 11:40:00,216.09,216.26,216.03,216.12,4750.0,197.9039,198.0596,197.849,197.9314,4750.0
2021-05-18 11:45:00,216.1,216.19,216.04,216.04,10478.0,197.9131,197.9955,197.8581,197.8581,10478.0
2021-05-18 11:50:00,216.03,216.04,215.9,215.94,6726.0,197.849,197.8581,197.7299,197.7665,6726.0
2021-05-18 11:55:00,215.95,216.2,215.9,216.14,13860.0,197.7757,198.0046,197.7299,197.9497,13860.0
2021-05-18 12:00:00,216.06,216.26,215.99,216.26,5104.0,197.8764,198.0596,197.8123,198.0596,5104.0
2021-05-18 12:05:00,216.19,216.34,216.12,216.27,2299.0,197.9955,198.1329,197.9314,198.0688,2299.0
2021-05-18 12:10:00,216.21,216.31,216.11,216.31,4507.0,198.0138,198.1054,197.9222,198.1054,4507.0
2021-05-18 12:15:00,216.3,216.46,216.29,216.41,5719.0,198.0962,198.2428,198.0871,198.197,5719.0
2021-05-18 12:20:00,216.45,216.77,216.37,216.77,3886.0,198.2336,198.5267,198.1603,198.5267,3886.0
2021-05-18 12:25:00,216.79,216.79,216.38,216.41,6226.0,198.545,198.545,198.1695,198.197,6226.0
2021-05-18 12:30:00,216.41,216.52,216.4,216.47,4473.0,198.197,198.2977,198.1878,198.2519,4473.0
2021-05-18 12:35:00,216.45,216.45,216.19,216.28,5293.0,198.2336,198.2336,197.9955,198.0779,5293.0
2021-05-18 12:40:00,216.29,216.35,216.09,216.09,16090.0,198.0871,198.142,197.9039,197.9039,16090.0
2021-05-18 12:45:00,216.1,216.35,216.08,216.2,2845.0,197.9131,198.142,197.8947,198.0046,2845.0
2021-05-18 12:50:00,216.23,216.43,216.23,216.38,3418.0,198.0321,198.2153,198.0321,198.1695,3418.0
2021-05-18 12:55:00,216.45,216.74,216.45,216.65,3953.0,198.2336,198.4992,198.2336,198.4168,3953.0
2021-05-18 13:00:00,216.65,217.0,216.65,216.8,7299.0,198.4168,198.7373,198.4168,198.5542,7299.0
2021-05-18 13:05:00,216.82,216.83,216.64,216.64,3328.0,198.5725,198.5816,198.4076,198.4076,3328.0
2021-05-18 13:10:00,216.76,216.9,216.7,216.88,2400.0,198.5175,198.6457,198.4626,198.6274,2400.0
2021-05-18 13:15:00,216.84,217.0,216.8,217.0,6904.0,198.5908,198.7373,198.5542,198.7373,6904.0
2021-05-18 13:20:00,216.99,217.11,216.99,217.02,3929.0,198.7282,198.8381,198.7282,198.7556,3929.0
2021-05-18 13:25:00,216.98,217.0,216.83,216.86,5082.0,198.719,198.7373,198.5816,198.6091,5082.0
2021-05-18 13:30:00,216.81,216.84,216.71,216.73,3412.0,198.5633,198.5908,198.4717,198.49,3412.0
2021-05-18 13:35:00,216.73,217.01,216.73,217.01,6681.0,198.49,198.7465,198.49,198.7465,6681.0
2021-05-18 13:40:00,216.99,217.13,216.79,216.79,7770.0,198.7282,198.8564,198.545,198.545,7770.0
2021-05-18 13:45:00,216.73,216.94,216.69,216.69,5089.0,198.49,198.6824,198.4534,198.4534,5089.0
2021-05-18 13:50:00,216.65,216.72,216.53,216.53,4617.0,198.4168,198.4809,198.3069,198.3069,4617.0
2021-05-18 13:55:00,216.52,216.53,216.37,216.43,4742.0,198.2977,198.3069,198.1603,198.2153,4742.0
2021-05-18 14:00:00,216.42,216.46,216.32,216.41,4473.0,198.2061,198.2428,198.1145,198.197,4473.0
2021-05-18 14:05:00,216.47,216.54,216.39,216.54,5939.0,198.2519,198.316,198.1787,198.316,5939.0
2021-05-18 14:10:00,216.61,216.66,216.39,216.54,9719.0,198.3801,198.4259,198.1787,198.316,9719.0
2021-05-18 14:15:00,216.56,216.57,216.15,216.2,4349.0,198.3343,198.3435,197.9589,198.0046,4349.0
2021-05-18 14:20:00,216.25,216.32,216.1,216.23,5492.0,198.0504,198.1145,197.9131,198.0321,5492.0
2021-05-18 14:25:00,216.11,216.19,215.93,216.07,9244.0,197.9222,197.9955,197.7574,197.8856,9244.0
2021-05-18 14:30:00,216.02,216.1,215.93,215.96,6003.0,197.8398,197.9131,197.7574,197.7848,6003.0
2021-05-18 14:35:00,216.0,216.15,215.98,216.13,7858.0,197.8215,197.9589,197.8032,197.9405,7858.0
2021-05-18 14:40:00,216.12,216.2,215.93,215.94,4732.0,197.9314,198.0046,197.7574,197.7665,4732.0
2021-05-18 14:45:00,215.94,216.12,215.91,216.1,7992.0,197.7665,197.9314,197.7391,197.9131,7992.0
2021-05-18 14:50:00,216.09,216.3,216.07,216.3,4890.0,197.9039,198.0962,197.8856,198.0962,4890.0
2021-05-18 14:55:00,216.28,216.46,216.26,216.46,5023.0,198.0779,198.2428,198.0596,198.2428,5023.0
2021-05-18 15:00:00,216.46,216.56,216.42,216.47,13329.0,198.2428,198.3343,198.2061,198.2519,13329.0
2021-05-18 15:05:00,216.5,216.6,216.42,216.56,8863.0,198.2794,198.371,198.2061,198.3343,8863.0
2021-05-18 15:10:00,216.62,216.65,216.34,216.34,5450.0,198.3893,198.4168,198.1329,198.1329,5450.0
2021-05-18 15:15:00,216.38,216.53,216.24,216.52,10608.0,198.1695,198.3069,198.0413,198.2977,10608.0
2021-05-18 15:20:00,216.53,216.57,216.4,216.44,6731.0,198.3069,198.3435,198.1878,198.2244,6731.0
2021-05-18 15:25:00,216.36,216.36,216.14,216.15,8702.0,198.1512,198.1512,197.9497,197.9589,8702.0
2021-05-18 15:30:00,216.14,216.32,216.13,216.18,6922.0,197.9497,198.1145,197.9405,197.9863,6922.0
2021-05-18 15:35:00,216.17,216.25,216.08,216.14,11057.0,197.9772,198.0504,197.8947,197.9497,11057.0
2021-05-18 15:40:00,216.14,216.31,216.11,216.22,9404.0,197.9497,198.1054,197.9222,198.023,9404.0
2021-05-18 15:45:00,216.22,216.24,216.03,216.08,22796.0,198.023,198.0413,197.849,197.8947,22796.0
2021-05-18 15:50:00,215.94,216.12,215.4,215.41,23843.0,197.7665,197.9314,197.272,197.2811,23843.0
2021-05-18 15:55:00,215.44,215.59,214.82,214.89,44797.0,197.3086,197.446,196.7408,196.8049,44797.0
2021-05-19 09:30:00,213.75,213.96,209.94,211.48,47449.0,195.7608,195.9532,192.2715,193.6819,47449.0
2021-05-19 09:35:00,211.54,211.54,210.3,211.12,15493.0,193.7368,193.7368,192.6012,193.3522,15493.0
2021-05-19 09:40:00,211.03,212.09,210.97,212.09,5278.0,193.2698,194.2405,193.2148,194.2405,5278.0
2021-05-19 09:45:00,212.09,212.09,211.46,211.47,5621.0,194.2405,194.2405,193.6636,193.6727,5621.0
2021-05-19 09:50:00,211.46,211.9,211.25,211.9,4643.0,193.6636,194.0665,193.4712,194.0665,4643.0
2021-05-19 09:55:00,212.19,212.84,212.19,212.84,8534.0,194.3321,194.9274,194.3321,194.9274,8534.0
2021-05-19 10:00:00,212.82,213.2,212.46,212.46,8731.0,194.9091,195.2571,194.5794,194.5794,8731.0
2021-05-19 10:05:00,212.57,212.67,212.06,212.06,6441.0,194.6801,194.7717,194.2131,194.2131,6441.0
2021-05-19 10:10:00,212.25,212.37,212.07,212.37,4544.0,194.3871,194.497,194.2222,194.497,4544.0
2021-05-19 10:15:00,212.21,212.25,211.54,211.71,16930.0,194.3504,194.3871,193.7368,193.8925,16930.0
2021-05-19 10:20:00,211.71,211.93,211.49,211.62,6837.0,193.8925,194.094,193.691,193.8101,6837.0
2021-05-19 10:25:00,211.57,212.08,211.49,211.8,29126.0,193.7643,194.2314,193.691,193.9749,29126.0
2021-05-19 10:30:00,211.82,212.09,211.79,212.04,9678.0,193.9933,194.2405,193.9658,194.1948,9678.0
2021-05-19 10:35:00,212.06,212.08,211.69,211.69,7802.0,194.2131,194.2314,193.8742,193.8742,7802.0
2021-05-19 10:40:00,211.61,211.76,211.35,211.76,4291.0,193.8009,193.9383,193.5628,193.9383,4291.0
2021-05-19 10:45:00,212.01,212.19,211.96,212.01,6176.0,194.1673,194.3321,194.1215,194.1673,6176.0
2021-05-19 10:50:00,211.96,212.42,211.96,212.4,7520.0,194.1215,194.5428,194.1215,194.5245,7520.0
2021-05-19 10:55:00,212.4,212.41,212.15,212.26,3700.0,194.5245,194.5336,194.2955,194.3962,3700.0
2021-05-19 11:00:00,212.25,212.25,212.01,212.05,3200.0,194.3871,194.3871,194.1673,194.2039,3200.0
2021-05-19 11:05:00,212.06,212.46,212.05,212.46,5106.0,194.2131,194.5794,194.2039,194.5794,5106.0
2021-05-19 11:10:00,212.59,213.03,212.46,212.94,4811.0,194.6985,195.1014,194.5794,195.019,4811.0
2021-05-19 11:15:00,212.98,212.98,212.39,212.39,5391.0,195.0556,195.0556,194.5153,194.5153,5391.0
2021-05-19 11:20:00,212.48,213.02,212.4,212.91,6229.0,194.5977,195.0923,194.5245,194.9915,6229.0
2021-05-19 11:25:00,212.88,213.01,212.78,212.95,2436.0,194.9641,195.0831,194.8725,195.0282,2436.0
2021-05-19 11:30:00,212.92,212.98,212.35,212.35,4907.0,195.0007,195.0556,194.4787,194.4787,4907.0
2021-05-19 11:35:00,212.34,212.35,212.12,212.14,4768.0,194.4695,194.4787,194.268,194.2863,4768.0
2021-05-19 11:40:00,212.11,212.15,212.02,212.02,2410.0,194.2589,194.2955,194.1764,194.1764,2410.0
2021-05-19 11:45:00,212.05,212.54,212.02,212.54,2390.0,194.2039,194.6527,194.1764,194.6527,2390.0
2021-05-19 11:50:00,212.54,212.54,212.39,212.46,1506.0,194.6527,194.6527,194.5153,194.5794,1506.0
2021-05-19 11:55:00,212.59,212.92,212.59,212.79,740.0,194.6985,195.0007,194.6985,194.8816,740.0
2021-05-19 12:00:00,212.91,213.02,212.81,213.0,1638.0,194.9915,195.0923,194.8999,195.074,1638.0
2021-05-19 12:05:00,213.0,213.13,212.88,212.97,5671.0,195.074,195.193,194.9641,195.0465,5671.0
2021-05-19 12:10:00,212.86,213.16,212.85,213.07,8492.0,194.9457,195.2205,194.9366,195.1381,8492.0
2021-05-19 12:15:00,213.12,213.45,213.12,213.45,5237.0,195.1839,195.4861,195.1839,195.4861,5237.0
2021-05-19 12:20:00,213.45,213.61,213.41,213.51,5067.0,195.4861,195.6326,195.4495,195.541,5067.0
2021-05-19 12:25:00,213.5,213.5,213.34,213.41,2500.0,195.5319,195.5319,195.3853,195.4495,2500.0
2021-05-19 12:30:00,213.4,213.65,213.4,213.64,2194.0,195.4403,195.6693,195.4403,195.6601,2194.0
2021-05-19 12:35:00,213.56,213.88,213.56,213.88,1908.0,195.5868,195.8799,195.5868,195.8799,1908.0
2021-05-19 12:40:00,213.9,214.08,213.81,214.08,5063.0,195.8982,196.0631,195.8158,196.0631,5063.0
2021-05-19 12:45:00,214.06,214.2,213.9,214.2,2598.0,196.0447,196.173,195.8982,196.173,2598.0
2021-05-19 12:50:00,214.08,214.34,214.08,214.27,2350.0,196.0631,196.3012,196.0631,196.2371,2350.0
2021-05-19 12:55:00,214.05,214.43,214.05,214.33,11304.0,196.0356,196.3836,196.0356,196.292,11304.0
2021-05-19 13:00:00,214.33,214.33,214.06,214.06,1130.0,196.292,196.292,196.0447,196.0447,1130.0
2021-05-19 13:05:00,214.07,214.46,214.07,214.36,3729.0,196.0539,196.4111,196.0539,196.3195,3729.0
2021-05-19 13:10:00,214.38,214.51,214.38,214.49,757.0,196.3378,196.4569,196.3378,196.4386,757.0
2021-05-19 13:15:00,214.52,214.66,214.45,214.47,4044.0,196.466,196.5943,196.4019,196.4202,4044.0
2021-05-19 13:20:00,214.44,214.47,214.28,214.32,2891.0,196.3928,196.4202,196.2462,196.2829,2891.0
2021-05-19 13:25:00,214.26,214.26,214.08,214.21,1112.0,196.2279,196.2279,196.0631,196.1821,1112.0
2021-05-19 13:30:00,214.21,214.29,214.13,214.25,2026.0,196.1821,196.2554,196.1089,196.2188,2026.0
2021-05-19 13:35:00,214.1,214.1,213.9,213.95,5266.0,196.0814,196.0814,195.8982,195.944,5266.0
2021-05-19 13:40:00,213.94,213.94,213.75,213.9,1827.0,195.9348,195.9348,195.7608,195.8982,1827.0
2021-05-19 13:45:00,213.92,213.97,213.81,213.97,3981.0,195.9165,195.9623,195.8158,195.9623,3981.0
2021-05-19 13:50:00,213.95,214.04,213.7,213.8,3769.0,195.944,196.0264,195.715,195.8066,3769.0
2021-05-19 13:55:00,213.76,213.95,213.66,213.66,5521.0,195.77,195.944,195.6784,195.6784,5521.0
2021-05-19 14:00:00,213.79,213.9,213.45,213.45,3496.0,195.7975,195.8982,195.4861,195.4861,3496.0
2021-05-19 14:05:00,213.2,213.2,212.9,212.93,2032.0,195.2571,195.2571,194.9824,195.0098,2032.0
2021-05-19 14:10:00,212.91,212.97,212.64,212.74,6504.0,194.9915,195.0465,194.7443,194.8358,6504.0
2021-05-19 14:15:00,212.68,212.77,212.54,212.73,1944.0,194.7809,194.8633,194.6527,194.8267,1944.0
2021-05-19 14:20:00,212.9,213.59,212.9,213.42,5058.0,194.9824,195.6143,194.9824,195.4586,5058.0
2021-05-19 14:25:00,213.44,213.54,213.14,213.54,3129.0,195.4769,195.5685,195.2022,195.5685,3129.0
2021-05-19 14:30:00,213.5,213.71,213.17,213.21,3728.0,195.5319,195.7242,195.2297,195.2663,3728.0
2021-05-19 14:35:00,213.17,213.37,213.13,213.16,2377.0,195.2297,195.4128,195.193,195.2205,2377.0
2021-05-19 14:40:00,213.11,213.2,212.88,213.03,3125.0,195.1747,195.2571,194.9641,195.1014,3125.0
2021-05-19 14:45:00,213.05,213.21,212.8,213.21,2718.0,195.1197,195.2663,194.8908,195.2663,2718.0
2021-05-19 14:50:00,213.2,213.27,213.05,213.18,3275.0,195.2571,195.3212,195.1197,195.2388,3275.0
2021-05-19 14:55:00,213.1,213.49,213.1,213.35,4541.0,195.1655,195.5227,195.1655,195.3945,4541.0
2021-05-19 15:00:00,213.22,213.23,213.07,213.13,3623.0,195.2754,195.2846,195.1381,195.193,3623.0
2021-05-19 15:05:00,213.16,213.5,213.15,213.45,7333.0,195.2205,195.5319,195.2113,195.4861,7333.0
2021-05-19 15:10:00,213.41,213.81,213.41,213.71,6363.0,195.4495,195.8158,195.4495,195.7242,6363.0
2021-05-19 15:15:00,213.71,213.91,213.71,213.89,4990.0,195.7242,195.9074,195.7242,195.8891,4990.0
2021-05-19 15:20:00,213.89,214.31,213.85,214.25,8739.0,195.8891,196.2737,195.8524,196.2188,8739.0
2021-05-19 15:25:00,214.32,214.42,214.26,214.26,13079.0,196.2829,196.3745,196.2279,196.2279,13079.0
2021-05-19 15:30:00,214.36,214.36,214.03,214.2,13213.0,196.3195,196.3195,196.0173,196.173,13213.0
2021-05-19 15:35:00,214.13,214.36,214.13,214.35,19477.0,196.1089,196.3195,196.1089,196.3103,19477.0
2021-05-19 15:40:00,214.33,214.36,214.2,214.27,15597.0,196.292,196.3195,196.173,196.2371,15597.0
2021-05-19 15:45:00,214.27,214.27,213.83,213.87,10772.0,196.2371,196.2371,195.8341,195.8707,10772.0
2021-05-19 15:50:00,213.97,214.35,213.86,214.0,13695.0,195.9623,196.3103,195.8616,195.9898,13695.0
2021-05-19 15:55:00,213.92,214.44,213.92,214.34,50805.0,195.9165,196.3928,195.9165,196.3012,50805.0
2021-05-20 09:30:00,214.64,215.86,214.64,215.74,14664.0,196.5759,197.6933,196.5759,197.5834,14664.0
2021-05-20 09:35:00,215.68,216.11,215.32,215.55,11914.0,197.5284,197.9222,197.1987,197.4093,11914.0
2021-05-20 09:40:00,215.56,215.78,215.23,215.41,6943.0,197.4185,197.62,197.1163,197.2811,6943.0
2021-05-20 09:45:00,215.54,216.24,215.54,215.88,6574.0,197.4002,198.0413,197.4002,197.7116,6574.0
2021-05-20 09:50:00,215.88,215.91,215.05,215.24,7178.0,197.7116,197.7391,196.9514,197.1254,7178.0
2021-05-20 09:55:00,215.28,215.43,214.75,215.09,6322.0,197.1621,197.2994,196.6767,196.9881,6322.0
2021-05-20 10:00:00,215.16,215.72,215.09,215.72,3989.0,197.0522,197.565,196.9881,197.565,3989.0
2021-05-20 10:05:00,215.72,215.8,215.28,215.3,10051.0,197.565,197.6383,197.1621,197.1804,10051.0
2021-05-20 10:10:00,215.17,215.46,215.06,215.4,2400.0,197.0613,197.3269,196.9606,197.272,2400.0
2021-05-20 10:15:00,215.43,215.51,215.25,215.43,10272.0,197.2994,197.3727,197.1346,197.2994,10272.0
2021-05-20 10:20:00,215.4,215.47,215.33,215.45,4820.0,197.272,197.3361,197.2079,197.3178,4820.0
2021-05-20 10:25:00,215.45,215.49,215.3,215.41,5697.0,197.3178,197.3544,197.1804,197.2811,5697.0
2021-05-20 10:30:00,215.41,215.5,215.32,215.4,4884.0,197.2811,197.3636,197.1987,197.272,4884.0
2021-05-20 10:35:00,215.4,215.5,215.32,215.44,8414.0,197.272,197.3636,197.1987,197.3086,8414.0
2021-05-20 10:40:00,215.5,215.53,215.39,215.43,7079.0,197.3636,197.391,197.2628,197.2994,7079.0
2021-05-20 10:45:00,215.48,215.56,215.3,215.34,14586.0,197.3452,197.4185,197.1804,197.217,14586.0
2021-05-20 10:50:00,215.31,215.5,215.26,215.5,7536.0,197.1895,197.3636,197.1438,197.3636,7536.0
2021-05-20 10:55:00,215.47,215.56,215.09,215.27,29993.0,197.3361,197.4185,196.9881,197.1529,29993.0
2021-05-20 11:00:00,215.38,215.47,215.27,215.44,6340.0,197.2537,197.3361,197.1529,197.3086,6340.0
2021-05-20 11:05:00,215.42,215.47,215.25,215.35,13284.0,197.2903,197.3361,197.1346,197.2262,13284.0
2021-05-20 11:10:00,215.3,215.41,215.2,215.25,7385.0,197.1804,197.2811,197.0888,197.1346,7385.0
2021-05-20 11:15:00,215.29,215.41,215.24,215.3,8863.0,197.1712,197.2811,197.1254,197.1804,8863.0
2021-05-20 11:20:00,215.35,215.58,215.35,215.51,17913.0,197.2262,197.4368,197.2262,197.3727,17913.0
2021-05-20 11:25:00,215.54,216.14,215.54,216.09,7136.0,197.4002,197.9497,197.4002,197.9039,7136.0
2021-05-20 11:30:00,216.14,216.44,215.99,216.32,4009.0,197.9497,198.2244,197.8123,198.1145,4009.0
2021-05-20 11:35:00,216.33,216.4,216.26,216.29,4230.0,198.1237,198.1878,198.0596,198.0871,4230.0
2021-05-20 11:40:00,216.32,216.46,216.21,216.43,1924.0,198.1145,198.2428,198.0138,198.2153,1924.0
2021-05-20 11:45:00,216.43,216.76,216.42,216.72,3720.0,198.2153,198.5175,198.2061,198.4809,3720.0
2021-05-20 11:50:00,216.66,216.72,216.61,216.61,4100.0,198.4259,198.4809,198.3801,198.3801,4100.0
2021-05-20 11:55:00,216.67,216.83,216.43,216.43,3305.0,198.4351,198.5816,198.2153,198.2153,3305.0
2021-05-20 12:00:00,216.46,216.49,216.28,216.43,2100.0,198.2428,198.2702,198.0779,198.2153,2100.0
2021-05-20 12:05:00,216.41,216.56,216.39,216.39,3202.0,198.197,198.3343,198.1787,198.1787,3202.0
2021-05-20 12:10:00,216.36,216.41,216.28,216.39,2350.0,198.1512,198.197,198.0779,198.1787,2350.0
2021-05-20 12:15:00,216.38,216.48,216.19,216.19,4677.0,198.1695,198.2611,197.9955,197.9955,4677.0
2021-05-20 12:20:00,216.32,216.43,216.18,216.29,2988.0,198.1145,198.2153,197.9863,198.0871,2988.0
2021-05-20 12:25:00,216.42,216.51,216.26,216.26,3107.0,198.2061,198.2886,198.0596,198.0596,3107.0
2021-05-20 12:30:00,216.32,216.41,216.28,216.3,2388.0,198.1145,198.197,198.0779,198.0962,2388.0
2021-05-20 12:35:00,216.3,216.3,215.8,215.96,3972.0,198.0962,198.0962,197.6383,197.7848,3972.0
2021-05-20 12:40:00,215.96,216.0,215.73,215.77,2038.0,197.7848,197.8215,197.5742,197.6108,2038.0
2021-05-20 12:45:00,215.82,216.19,215.82,216.12,2450.0,197.6566,197.9955,197.6566,197.9314,2450.0
2021-05-20 12:50:00,216.15,216.23,216.07,216.23,2285.0,197.9589,198.0321,197.8856,198.0321,2285.0
2021-05-20 12:55:00,216.22,216.59,216.22,216.59,2086.0,198.023,198.3618,198.023,198.3618,2086.0
2021-05-20 13:00:00,216.55,216.59,216.5,216.52,1826.0,198.3252,198.3618,198.2794,198.2977,1826.0
2021-05-20 13:05:00,216.52,216.61,216.49,216.61,1548.0,198.2977,198.3801,198.2702,198.3801,1548.0
2021-05-20 13:10:00,216.65,216.68,216.5,216.5,2201.0,198.4168,198.4442,198.2794,198.2794,2201.0
2021-05-20 13:15:00,216.49,216.5,216.35,216.45,2195.0,198.2702,198.2794,198.142,198.2336,2195.0
2021-05-20 13:20:00,216.48,216.51,216.45,216.46,3129.0,198.2611,198.2886,198.2336,198.2428,3129.0
2021-05-20 13:25:00,216.46,216.49,216.17,216.38,2200.0,198.2428,198.2702,197.9772,198.1695,2200.0
2021-05-20 13:30:00,216.47,216.5,216.41,216.49,1758.0,198.2519,198.2794,198.197,198.2702,1758.0
2021-05-20 13:35:00,216.48,216.59,216.44,216.49,3250.0,198.2611,198.3618,198.2244,198.2702,3250.0
2021-05-20 13:40:00,216.49,216.57,216.49,216.56,2694.0,198.2702,198.3435,198.2702,198.3343,2694.0
2021-05-20 13:45:00,216.6,216.6,216.42,216.45,2946.0,198.371,198.371,198.2061,198.2336,2946.0
2021-05-20 13:50:00,216.44,216.45,216.25,216.3,2785.0,198.2244,198.2336,198.0504,198.0962,2785.0
2021-05-20 13:55:00,216.3,216.52,216.28,216.46,1848.0,198.0962,198.2977,198.0779,198.2428,1848.0
2021-05-20 14:00:00,216.49,216.54,216.45,216.49,4073.0,198.2702,198.316,198.2336,198.2702,4073.0
2021-05-20 14:05:00,216.48,216.51,216.36,216.37,2700.0,198.2611,198.2886,198.1512,198.1603,2700.0
2021-05-20 14:10:00,216.4,216.52,216.38,216.51,2656.0,198.1878,198.2977,198.1695,198.2886,2656.0
2021-05-20 14:15:00,216.5,216.5,216.28,216.47,4396.0,198.2794,198.2794,198.0779,198.2519,4396.0
2021-05-20 14:20:00,216.48,216.48,216.33,216.37,1426.0,198.2611,198.2611,198.1237,198.1603,1426.0
2021-05-20 14:25:00,216.37,216.47,216.36,216.45,3719.0,198.1603,198.2519,198.1512,198.2336,3719.0
2021-05-20 14:30:00,216.45,216.48,216.3,216.3,5615.0,198.2336,198.2611,198.0962,198.0962,5615.0
2021-05-20 14:35:00,216.36,216.5,216.36,216.46,4127.0,198.1512,198.2794,198.1512,198.2428,4127.0
2021-05-20 14:40:00,216.47,216.62,216.42,216.57,8085.0,198.2519,198.3893,198.2061,198.3435,8085.0
2021-05-20 14:45:00,216.57,216.6,216.37,216.49,7565.0,198.3435,198.371,198.1603,198.2702,7565.0
2021-05-20 14:50:00,216.46,216.51,216.4,216.43,5379.0,198.2428,198.2886,198.1878,198.2153,5379.0
2021-05-20 14:55:00,216.47,216.55,216.32,216.41,8156.0,198.2519,198.3252,198.1145,198.197,8156.0
2021-05-20 15:00:00,216.34,216.51,216.25,216.49,6197.0,198.1329,198.2886,198.0504,198.2702,6197.0
2021-05-20 15:05:00,216.49,216.49,216.25,216.32,4196.0,198.2702,198.2702,198.0504,198.1145,4196.0
2021-05-20 15:10:00,216.32,216.5,216.32,216.39,7022.0,198.1145,198.2794,198.1145,198.1787,7022.0
2021-05-20 15:15:00,216.43,216.54,216.42,216.48,5349.0,198.2153,198.316,198.2061,198.2611,5349.0
2021-05-20 15:20:00,216.49,216.54,216.43,216.49,8442.0,198.2702,198.316,198.2153,198.2702,8442.0
2021-05-20 15:25:00,216.5,216.55,216.43,216.43,12047.0,198.2794,198.3252,198.2153,198.2153,12047.0
2021-05-20 15:30:00,216.41,216.53,216.31,216.33,57032.0,198.197,198.3069,198.1054,198.1237,57032.0
2021-05-20 15:35:00,216.42,216.52,216.39,216.39,8101.0,198.2061,198.2977,198.1787,198.1787,8101.0
2021-05-20 15:40:00,216.38,216.41,215.91,216.18,11577.0,198.1695,198.197,197.7391,197.9863,11577.0
2021-05-20 15:45:00,216.22,216.22,215.94,215.96,5859.0,198.023,198.023,197.7665,197.7848,5859.0
2021-05-20 15:50:00,215.86,216.08,215.78,216.01,16907.0,197.6933,197.8947,197.62,197.8306,16907.0
2021-05-20 15:55:00,215.98,216.23,215.96,216.23,55522.0,197.8032,198.0321,197.7848,198.0321,55522.0
2021-05-21 09:30:00,217.15,218.15,217.15,218.03,43255.0,198.8747,199.7905,198.8747,199.6806,43255.0
2021-05-21 09:35:00,218.24,219.1,218.07,218.71,6168.0,199.873,200.6606,199.7173,200.3034,6168.0
2021-05-21 09:40:00,218.87,219.33,218.75,219.28,5831.0,200.4499,200.8712,200.34,200.8254,5831.0
2021-05-21 09:45:00,219.18,219.44,218.85,218.85,14804.0,200.7338,200.972,200.4316,200.4316,14804.0
2021-05-21 09:50:00,218.92,219.05,218.42,218.75,9693.0,200.4957,200.6148,200.0378,200.34,9693.0
2021-05-21 09:55:00,218.75,218.92,218.64,218.79,5080.0,200.34,200.4957,200.2393,200.3767,5080.0
2021-05-21 10:00:00,218.79,218.79,217.84,217.84,8139.0,200.3767,200.3767,199.5066,199.5066,8139.0
2021-05-21 10:05:00,217.77,218.24,217.72,218.02,4019.0,199.4425,199.873,199.3967,199.6715,4019.0
2021-05-21 10:10:00,218.1,218.2,217.97,218.06,4968.0,199.7447,199.8363,199.6257,199.7081,4968.0
2021-05-21 10:15:00,218.11,218.39,218.11,218.35,5721.0,199.7539,200.0103,199.7539,199.9737,5721.0
2021-05-21 10:20:00,218.26,218.35,217.72,217.76,5941.0,199.8913,199.9737,199.3967,199.4334,5941.0
2021-05-21 10:25:00,217.76,217.92,217.62,217.71,6357.0,199.4334,199.5799,199.3051,199.3876,6357.0
2021-05-21 10:30:00,217.66,217.89,217.63,217.89,4886.0,199.3418,199.5524,199.3143,199.5524,4886.0
2021-05-21 10:35:00,217.89,217.92,217.44,217.53,8455.0,199.5524,199.5799,199.1403,199.2227,8455.0
2021-05-21 10:40:00,217.53,217.65,217.3,217.41,6324.0,199.2227,199.3326,199.0121,199.1128,6324.0
2021-05-21 10:45:00,217.41,217.8,217.3,217.77,5725.0,199.1128,199.47,199.0121,199.4425,5725.0
2021-05-21 10:50:00,217.77,217.85,217.68,217.77,5397.0,199.4425,199.5158,199.3601,199.4425,5397.0
2021-05-21 10:55:00,217.73,217.76,217.12,217.19,36223.0,199.4059,199.4334,198.8472,198.9113,36223.0
2021-05-21 11:00:00,217.21,217.47,217.13,217.47,3732.0,198.9296,199.1678,198.8564,199.1678,3732.0
2021-05-21 11:05:00,217.47,217.53,217.32,217.32,6693.0,199.1678,199.2227,199.0304,199.0304,6693.0
2021-05-21 11:10:00,217.31,217.49,217.27,217.49,2618.0,199.0212,199.1861,198.9846,199.1861,2618.0
2021-05-21 11:15:00,217.5,217.68,217.47,217.48,8304.0,199.1952,199.3601,199.1678,199.1769,8304.0
2021-05-21 11:20:00,217.46,217.58,217.46,217.46,2997.0,199.1586,199.2685,199.1586,199.1586,2997.0
2021-05-21 11:25:00,217.43,217.52,217.35,217.38,5495.0,199.1311,199.2136,199.0579,199.0853,5495.0
2021-05-21 11:30:00,217.41,217.6,217.41,217.54,4039.0,199.1128,199.2868,199.1128,199.2319,4039.0
2021-05-21 11:35:00,217.59,217.59,217.39,217.4,10809.0,199.2777,199.2777,199.0945,199.1037,10809.0
2021-05-21 11:40:00,217.36,217.36,216.76,216.79,5002.0,199.067,199.067,198.5175,198.545,5002.0
2021-05-21 11:45:00,216.84,216.93,216.76,216.88,2619.0,198.5908,198.6732,198.5175,198.6274,2619.0
2021-05-21 11:50:00,216.84,217.05,216.8,216.98,7833.0,198.5908,198.7831,198.5542,198.719,7833.0
2021-05-21 11:55:00,216.99,216.99,216.76,216.87,2158.0,198.7282,198.7282,198.5175,198.6183,2158.0
2021-05-21 12:00:00,216.9,216.91,216.74,216.8,5734.0,198.6457,198.6549,198.4992,198.5542,5734.0
2021-05-21 12:05:00,216.91,216.93,216.25,216.25,3632.0,198.6549,198.6732,198.0504,198.0504,3632.0
2021-05-21 12:10:00,216.18,216.42,216.0,216.42,4849.0,197.9863,198.2061,197.8215,198.2061,4849.0
2021-05-21 12:15:00,216.37,216.41,216.29,216.41,2747.0,198.1603,198.197,198.0871,198.197,2747.0
2021-05-21 12:20:00,216.4,216.4,216.31,216.39,1950.0,198.1878,198.1878,198.1054,198.1787,1950.0
2021-05-21 12:25:00,216.42,216.42,216.22,216.22,5607.0,198.2061,198.2061,198.023,198.023,5607.0
2021-05-21 12:30:00,216.27,216.27,216.14,216.18,2650.0,198.0688,198.0688,197.9497,197.9863,2650.0
2021-05-21 12:35:00,216.17,216.24,216.17,216.22,3022.0,197.9772,198.0413,197.9772,198.023,3022.0
2021-05-21 12:40:00,216.26,216.37,216.22,216.36,5862.0,198.0596,198.1603,198.023,198.1512,5862.0
2021-05-21 12:45:00,216.34,216.34,215.9,215.91,5968.0,198.1329,198.1329,197.7299,197.7391,5968.0
2021-05-21 12:50:00,215.88,215.93,215.87,215.92,1855.0,197.7116,197.7574,197.7024,197.7482,1855.0
2021-05-21 12:55:00,215.89,215.9,215.48,215.5,9971.0,197.7207,197.7299,197.3452,197.3636,9971.0
2021-05-21 13:00:00,215.53,216.07,215.49,216.01,6428.0,197.391,197.8856,197.3544,197.8306,6428.0
2021-05-21 13:05:00,216.05,216.2,216.04,216.04,5256.0,197.8673,198.0046,197.8581,197.8581,5256.0
2021-05-21 13:10:00,216.04,216.04,215.9,215.95,1700.0,197.8581,197.8581,197.7299,197.7757,1700.0
2021-05-21 13:15:00,215.91,215.91,215.72,215.82,2025.0,197.7391,197.7391,197.565,197.6566,2025.0
2021-05-21 13:20:00,215.79,215.99,215.76,215.92,2226.0,197.6292,197.8123,197.6017,197.7482,2226.0
2021-05-21 13:25:00,215.91,216.12,215.91,216.02,5201.0,197.7391,197.9314,197.7391,197.8398,5201.0
2021-05-21 13:30:00,216.02,216.04,215.96,216.04,2748.0,197.8398,197.8581,197.7848,197.8581,2748.0
2021-05-21 13:35:00,216.06,216.27,216.06,216.13,6410.0,197.8764,198.0688,197.8764,197.9405,6410.0
2021-05-21 13:40:00,216.11,216.11,215.95,216.02,1618.0,197.9222,197.9222,197.7757,197.8398,1618.0
2021-05-21 13:45:00,216.0,216.05,215.96,216.05,2391.0,197.8215,197.8673,197.7848,197.8673,2391.0
2021-05-21 13:50:00,216.03,216.04,215.95,216.02,2646.0,197.849,197.8581,197.7757,197.8398,2646.0
2021-05-21 13:55:00,216.05,216.09,215.95,215.95,6513.0,197.8673,197.9039,197.7757,197.7757,6513.0
2021-05-21 14:00:00,215.95,216.05,215.87,216.05,12015.0,197.7757,197.8673,197.7024,197.8673,12015.0
2021-05-21 14:05:00,216.09,216.2,216.08,216.2,2317.0,197.9039,198.0046,197.8947,198.0046,2317.0
2021-05-21 14:10:00,216.19,216.35,216.18,216.35,1921.0,197.9955,198.142,197.9863,198.142,1921.0
2021-05-21 14:15:00,216.42,216.47,216.39,216.46,3235.0,198.2061,198.2519,198.1787,198.2428,3235.0
2021-05-21 14:20:00,216.45,216.51,216.38,216.49,4419.0,198.2336,198.2886,198.1695,198.2702,4419.0
2021-05-21 14:25:00,216.45,216.5,216.43,216.44,2603.0,198.2336,198.2794,198.2153,198.2244,2603.0
2021-05-21 14:30:00,216.44,216.61,216.44,216.57,2977.0,198.2244,198.3801,198.2244,198.3435,2977.0
2021-05-21 14:35:00,216.6,216.69,216.4,216.4,3870.0,198.371,198.4534,198.1878,198.1878,3870.0
2021-05-21 14:40:00,216.43,216.43,216.32,216.41,2417.0,198.2153,198.2153,198.1145,198.197,2417.0
2021-05-21 14:45:00,216.42,216.7,216.42,216.7,3705.0,198.2061,198.4626,198.2061,198.4626,3705.0
2021-05-21 14:50:00,216.69,216.84,216.69,216.8,4237.0,198.4534,198.5908,198.4534,198.5542,4237.0
2021-05-21 14:55:00,216.8,216.95,216.77,216.93,4353.0,198.5542,198.6915,198.5267,198.6732,4353.0
2021-05-21 15:00:00,216.89,216.89,216.74,216.79,5710.0,198.6366,198.6366,198.4992,198.545,5710.0
2021-05-21 15:05:00,216.81,216.86,216.78,216.81,3063.0,198.5633,198.6091,198.5358,198.5633,3063.0
2021-05-21 15:10:00,216.81,217.01,216.81,216.94,7378.0,198.5633,198.7465,198.5633,198.6824,7378.0
2021-05-21 15:15:00,216.94,217.03,216.82,216.94,6441.0,198.6824,198.7648,198.5725,198.6824,6441.0
2021-05-21 15:20:00,216.96,217.05,216.92,217.0,7556.0,198.7007,198.7831,198.6641,198.7373,7556.0
2021-05-21 15:25:00,216.95,216.95,216.69,216.8,5168.0,198.6915,198.6915,198.4534,198.5542,5168.0
2021-05-21 15:30:00,216.75,216.75,216.43,216.44,6252.0,198.5084,198.5084,198.2153,198.2244,6252.0
2021-05-21 15:35:00,216.42,216.46,216.35,216.41,7850.0,198.2061,198.2428,198.142,198.197,7850.0
2021-05-21 15:40:00,216.4,216.48,216.13,216.13,9611.0,198.1878,198.2611,197.9405,197.9405,9611.0
2021-05-21 15:45:00,216.12,216.19,215.88,216.19,9836.0,197.9314,197.9955,197.7116,197.9955,9836.0
2021-05-21 15:50:00,216.15,216.31,216.04,216.15,10840.0,197.9589,198.1054,197.8581,197.9589,10840.0
2021-05-21 15:55:00,216.15,216.22,215.87,215.95,41187.0,197.9589,198.023,197.7024,197.7757,41187.0
2021-05-24 09:30:00,217.13,217.84,217.06,217.06,8817.0,198.8564,199.5066,198.7923,198.7923,8817.0
2021-05-24 09:35:00,217.41,217.55,216.9,216.96,4976.0,199.1128,199.241,198.6457,198.7007,4976.0
2021-05-24 09:40:00,216.86,216.86,216.64,216.68,1275.0,198.6091,198.6091,198.4076,198.4442,1275.0
2021-05-24 09:45:00,216.68,216.68,216.16,216.16,2300.0,198.4442,198.4442,197.968,197.968,2300.0
2021-05-24 09:50:00,216.18,216.35,216.09,216.28,2089.0,197.9863,198.142,197.9039,198.0779,2089.0
2021-05-24 09:55:00,216.3,216.77,216.18,216.77,4906.0,198.0962,198.5267,197.9863,198.5267,4906.0
2021-05-24 10:00:00,216.76,216.91,216.66,216.74,4971.0,198.5175,198.6549,198.4259,198.4992,4971.0
2021-05-24 10:05:00,216.71,217.18,216.69,216.96,3048.0,198.4717,198.9022,198.4534,198.7007,3048.0
2021-05-24 10:10:00,217.0,217.01,216.51,216.51,3224.0,198.7373,198.7465,198.2886,198.2886,3224.0
2021-05-24 10:15:00,216.51,216.64,216.09,216.09,3735.0,198.2886,198.4076,197.9039,197.9039,3735.0
2021-05-24 10:20:00,216.23,216.52,216.18,216.44,3259.0,198.0321,198.2977,197.9863,198.2244,3259.0
2021-05-24 10:25:00,216.43,216.51,216.22,216.22,4333.0,198.2153,198.2886,198.023,198.023,4333.0
2021-05-24 10:30:00,216.16,216.3,216.06,216.26,3195.0,197.968,198.0962,197.8764,198.0596,3195.0
2021-05-24 10:35:00,216.26,216.26,216.1,216.11,2892.0,198.0596,198.0596,197.9131,197.9222,2892.0
2021-05-24 10:40:00,216.17,216.19,215.86,215.86,7824.0,197.9772,197.9955,197.6933,197.6933,7824.0
2021-05-24 10:45:00,215.77,215.89,215.69,215.82,2453.0,197.6108,197.7207,197.5376,197.6566,2453.0
2021-05-24 10:50:00,215.83,216.1,215.83,216.0,6558.0,197.6658,197.9131,197.6658,197.8215,6558.0
2021-05-24 10:55:00,215.9,216.0,215.78,215.94,1635.0,197.7299,197.8215,197.62,197.7665,1635.0
2021-05-24 11:00:00,215.94,215.97,215.78,215.93,3321.0,197.7665,197.794,197.62,197.7574,3321.0
2021-05-24 11:05:00,215.92,215.92,215.85,215.88,1686.0,197.7482,197.7482,197.6841,197.7116,1686.0
2021-05-24 11:10:00,215.92,216.01,215.5,215.5,3127.0,197.7482,197.8306,197.3636,197.3636,3127.0
2021-05-24 11:15:00,215.54,215.95,215.54,215.91,2596.0,197.4002,197.7757,197.4002,197.7391,2596.0
2021-05-24 11:20:00,215.91,215.91,215.77,215.84,2719.0,197.7391,197.7391,197.6108,197.6749,2719.0
2021-05-24 11:25:00,215.81,215.97,215.81,215.93,4233.0,197.6475,197.794,197.6475,197.7574,4233.0
2021-05-24 11:30:00,216.02,216.02,215.67,215.67,6523.0,197.8398,197.8398,197.5193,197.5193,6523.0
2021-05-24 11:35:00,215.69,215.89,215.69,215.74,4770.0,197.5376,197.7207,197.5376,197.5834,4770.0
2021-05-24 11:40:00,215.86,216.07,215.85,216.0,5264.0,197.6933,197.8856,197.6841,197.8215,5264.0
2021-05-24 11:45:00,216.0,216.0,215.74,215.74,3461.0,197.8215,197.8215,197.5834,197.5834,3461.0
2021-05-24 11:50:00,215.74,215.86,215.69,215.76,2466.0,197.5834,197.6933,197.5376,197.6017,2466.0
2021-05-24 11:55:00,215.79,215.95,215.79,215.87,4197.0,197.6292,197.7757,197.6292,197.7024,4197.0
2021-05-24 12:00:00,215.9,215.9,215.78,215.85,2227.0,197.7299,197.7299,197.62,197.6841,2227.0
2021-05-24 12:05:00,215.82,215.88,215.82,215.82,2500.0,197.6566,197.7116,197.6566,197.6566,2500.0
2021-05-24 12:10:00,215.87,215.96,215.87,215.95,3754.0,197.7024,197.7848,197.7024,197.7757,3754.0
2021-05-24 12:15:00,215.95,216.01,215.82,215.82,16946.0,197.7757,197.8306,197.6566,197.6566,16946.0
2021-05-24 12:20:00,215.89,215.95,215.88,215.93,700.0,197.7207,197.7757,197.7116,197.7574,700.0
2021-05-24 12:25:00,215.97,216.03,215.82,215.87,3905.0,197.794,197.849,197.6566,197.7024,3905.0
2021-05-24 12:30:00,215.85,215.94,215.85,215.88,2226.0,197.6841,197.7665,197.6841,197.7116,2226.0
2021-05-24 12:35:00,215.85,215.96,215.85,215.96,1431.0,197.6841,197.7848,197.6841,197.7848,1431.0
2021-05-24 12:40:00,215.96,216.03,215.9,215.9,2312.0,197.7848,197.849,197.7299,197.7299,2312.0
2021-05-24 12:45:00,215.85,215.85,215.78,215.84,767.0,197.6841,197.6841,197.62,197.6749,767.0
2021-05-24 12:50:00,215.8,215.91,215.75,215.75,1600.0,197.6383,197.7391,197.5925,197.5925,1600.0
2021-05-24 12:55:00,215.8,215.8,215.65,215.65,1902.0,197.6383,197.6383,197.5009,197.5009,1902.0
2021-05-24 13:00:00,215.7,215.76,215.66,215.76,934.0,197.5467,197.6017,197.5101,197.6017,934.0
2021-05-24 13:05:00,215.76,215.81,215.69,215.72,2864.0,197.6017,197.6475,197.5376,197.565,2864.0
2021-05-24 13:10:00,215.61,215.68,215.59,215.68,915.0,197.4643,197.5284,197.446,197.5284,915.0
2021-05-24 13:15:00,215.67,215.67,215.44,215.47,3370.0,197.5193,197.5193,197.3086,197.3361,3370.0
2021-05-24 13:20:00,215.54,215.64,215.54,215.58,1800.0,197.4002,197.4918,197.4002,197.4368,1800.0
2021-05-24 13:25:00,215.6,215.75,215.6,215.71,1566.0,197.4551,197.5925,197.4551,197.5559,1566.0
2021-05-24 13:30:00,215.74,215.85,215.74,215.82,1209.0,197.5834,197.6841,197.5834,197.6566,1209.0
2021-05-24 13:35:00,215.82,215.82,215.74,215.74,1302.0,197.6566,197.6566,197.5834,197.5834,1302.0
2021-05-24 13:40:00,215.79,215.85,215.77,215.82,1625.0,197.6292,197.6841,197.6108,197.6566,1625.0
2021-05-24 13:45:00,215.82,215.88,215.82,215.83,1421.0,197.6566,197.7116,197.6566,197.6658,1421.0
2021-05-24 13:50:00,215.82,215.86,215.82,215.82,1509.0,197.6566,197.6933,197.6566,197.6566,1509.0
2021-05-24 13:55:00,215.81,215.94,215.8,215.94,2077.0,197.6475,197.7665,197.6383,197.7665,2077.0
2021-05-24 14:00:00,215.94,216.1,215.87,216.09,5318.0,197.7665,197.9131,197.7024,197.9039,5318.0
2021-05-24 14:05:00,216.09,216.18,216.06,216.17,2042.0,197.9039,197.9863,197.8764,197.9772,2042.0
2021-05-24 14:10:00,216.15,216.25,216.13,216.19,1961.0,197.9589,198.0504,197.9405,197.9955,1961.0
2021-05-24 14:15:00,216.35,216.44,216.33,216.4,1929.0,198.142,198.2244,198.1237,198.1878,1929.0
2021-05-24 14:20:00,216.46,216.46,216.37,216.39,2007.0,198.2428,198.2428,198.1603,198.1787,2007.0
2021-05-24 14:25:00,216.39,216.44,216.25,216.34,4308.0,198.1787,198.2244,198.0504,198.1329,4308.0
2021-05-24 14:30:00,216.45,216.59,216.42,216.54,3927.0,198.2336,198.3618,198.2061,198.316,3927.0
2021-05-24 14:35:00,216.54,216.55,216.42,216.51,3245.0,198.316,198.3252,198.2061,198.2886,3245.0
2021-05-24 14:40:00,216.54,216.63,216.46,216.46,4065.0,198.316,198.3985,198.2428,198.2428,4065.0
2021-05-24 14:45:00,216.53,216.68,216.42,216.68,4392.0,198.3069,198.4442,198.2061,198.4442,4392.0
2021-05-24 14:50:00,216.67,216.71,216.45,216.45,6942.0,198.4351,198.4717,198.2336,198.2336,6942.0
2021-05-24 14:55:00,216.53,216.67,216.5,216.63,3860.0,198.3069,198.4351,198.2794,198.3985,3860.0
2021-05-24 15:00:00,216.57,216.7,216.57,216.67,3346.0,198.3435,198.4626,198.3435,198.4351,3346.0
2021-05-24 15:05:00,216.68,216.96,216.67,216.92,4708.0,198.4442,198.7007,198.4351,198.6641,4708.0
2021-05-24 15:10:00,216.91,217.01,216.9,216.95,3292.0,198.6549,198.7465,198.6457,198.6915,3292.0
2021-05-24 15:15:00,216.92,216.98,216.87,216.87,3546.0,198.6641,198.719,198.6183,198.6183,3546.0
2021-05-24 15:20:00,216.87,216.9,216.73,216.8,4172.0,198.6183,198.6457,198.49,198.5542,4172.0
2021-05-24 15:25:00,216.84,216.92,216.84,216.92,4820.0,198.5908,198.6641,198.5908,198.6641,4820.0
2021-05-24 15:30:00,216.92,217.05,216.87,217.0,8981.0,198.6641,198.7831,198.6183,198.7373,8981.0
2021-05-24 15:35:00,217.0,217.03,216.9,216.98,9344.0,198.7373,198.7648,198.6457,198.719,9344.0
2021-05-24 15:40:00,216.99,217.06,216.93,216.98,6145.0,198.7282,198.7923,198.6732,198.719,6145.0
2021-05-24 15:45:00,216.93,217.0,216.67,216.77,9939.0,198.6732,198.7373,198.4351,198.5267,9939.0
2021-05-24 15:50:00,216.79,216.83,216.69,216.74,14054.0,198.545,198.5816,198.4534,198.4992,14054.0
2021-05-24 15:55:00,216.78,216.83,216.24,216.29,58088.0,198.5358,198.5816,198.0413,198.0871,58088.0
2021-05-25 09:30:00,216.72,217.84,216.72,217.47,11102.0,198.4809,199.5066,198.4809,199.1678,11102.0
2021-05-25 09:35:00,217.46,217.74,216.97,217.1,7119.0,199.1586,199.415,198.7098,198.8289,7119.0
2021-05-25 09:40:00,217.27,217.28,216.8,217.08,3737.0,198.9846,198.9938,198.5542,198.8106,3737.0
2021-05-25 09:45:00,217.07,217.07,216.67,216.77,6561.0,198.8014,198.8014,198.4351,198.5267,6561.0
2021-05-25 09:50:00,216.69,217.11,216.58,217.06,4773.0,198.4534,198.8381,198.3527,198.7923,4773.0
2021-05-25 09:55:00,217.15,217.49,217.11,217.43,3896.0,198.8747,199.1861,198.8381,199.1311,3896.0
2021-05-25 10:00:00,217.43,217.61,217.07,217.17,8862.0,199.1311,199.296,198.8014,198.893,8862.0
2021-05-25 10:05:00,217.18,217.48,217.13,217.48,5410.0,198.9022,199.1769,198.8564,199.1769,5410.0
2021-05-25 10:10:00,217.48,217.61,217.36,217.36,4747.0,199.1769,199.296,199.067,199.067,4747.0
2021-05-25 10:15:00,217.33,217.54,217.25,217.45,5001.0,199.0395,199.2319,198.9663,199.1494,5001.0
2021-05-25 10:20:00,217.39,217.39,217.03,217.03,4424.0,199.0945,199.0945,198.7648,198.7648,4424.0
2021-05-25 10:25:00,217.03,217.19,216.89,217.02,4600.0,198.7648,198.9113,198.6366,198.7556,4600.0
2021-05-25 10:30:00,217.03,217.04,216.88,216.88,5893.0,198.7648,198.774,198.6274,198.6274,5893.0
2021-05-25 10:35:00,216.84,216.85,216.5,216.5,7131.0,198.5908,198.5999,198.2794,198.2794,7131.0
2021-05-25 10:40:00,216.5,216.67,216.37,216.59,7451.0,198.2794,198.4351,198.1603,198.3618,7451.0
2021-05-25 10:45:00,216.59,216.62,216.5,216.5,3318.0,198.3618,198.3893,198.2794,198.2794,3318.0
2021-05-25 10:50:00,216.5,216.83,216.43,216.76,5495.0,198.2794,198.5816,198.2153,198.5175,5495.0
2021-05-25 10:55:00,216.76,216.91,216.72,216.76,6002.0,198.5175,198.6549,198.4809,198.5175,6002.0
2021-05-25 11:00:00,216.74,216.74,216.36,216.52,4797.0,198.4992,198.4992,198.1512,198.2977,4797.0
2021-05-25 11:05:00,216.56,216.64,216.45,216.57,4100.0,198.3343,198.4076,198.2336,198.3435,4100.0
2021-05-25 11:10:00,216.55,216.88,216.54,216.75,4003.0,198.3252,198.6274,198.316,198.5084,4003.0
2021-05-25 11:15:00,216.75,216.88,216.4,216.43,5818.0,198.5084,198.6274,198.1878,198.2153,5818.0
2021-05-25 11:20:00,216.47,216.5,216.24,216.32,2422.0,198.2519,198.2794,198.0413,198.1145,2422.0
2021-05-25 11:25:00,216.32,216.53,216.32,216.4,2712.0,198.1145,198.3069,198.1145,198.1878,2712.0
2021-05-25 11:30:00,216.48,216.51,216.24,216.31,3298.0,198.2611,198.2886,198.0413,198.1054,3298.0
2021-05-25 11:35:00,216.31,216.49,216.31,216.41,3895.0,198.1054,198.2702,198.1054,198.197,3895.0
2021-05-25 11:40:00,216.44,216.52,216.43,216.48,4563.0,198.2244,198.2977,198.2153,198.2611,4563.0
2021-05-25 11:45:00,216.51,216.66,216.5,216.5,4055.0,198.2886,198.4259,198.2794,198.2794,4055.0
2021-05-25 11:50:00,216.5,216.55,216.42,216.48,4884.0,198.2794,198.3252,198.2061,198.2611,4884.0
2021-05-25 11:55:00,216.5,216.67,216.5,216.57,3105.0,198.2794,198.4351,198.2794,198.3435,3105.0
2021-05-25 12:00:00,216.62,216.76,216.61,216.69,5844.0,198.3893,198.5175,198.3801,198.4534,5844.0
2021-05-25 12:05:00,216.65,216.8,216.58,216.75,3163.0,198.4168,198.5542,198.3527,198.5084,3163.0
2021-05-25 12:10:00,216.81,216.92,216.79,216.88,3569.0,198.5633,198.6641,198.545,198.6274,3569.0
2021-05-25 12:15:00,216.95,217.01,216.91,216.95,3311.0,198.6915,198.7465,198.6549,198.6915,3311.0
2021-05-25 12:20:00,216.97,217.03,216.92,216.96,4052.0,198.7098,198.7648,198.6641,198.7007,4052.0
2021-05-25 12:25:00,216.94,217.06,216.88,216.99,5704.0,198.6824,198.7923,198.6274,198.7282,5704.0
2021-05-25 12:30:00,216.96,217.01,216.88,216.9,3348.0,198.7007,198.7465,198.6274,198.6457,3348.0
2021-05-25 12:35:00,216.94,217.0,216.93,216.98,2805.0,198.6824,198.7373,198.6732,198.719,2805.0
2021-05-25 12:40:00,216.91,217.06,216.85,216.99,4024.0,198.6549,198.7923,198.5999,198.7282,4024.0
2021-05-25 12:45:00,216.95,217.01,216.91,216.99,3266.0,198.6915,198.7465,198.6549,198.7282,3266.0
2021-05-25 12:50:00,217.04,217.05,216.82,216.87,5643.0,198.774,198.7831,198.5725,198.6183,5643.0
2021-05-25 12:55:00,216.89,217.04,216.89,216.97,4160.0,198.6366,198.774,198.6366,198.7098,4160.0
2021-05-25 13:00:00,216.92,216.93,216.57,216.57,5362.0,198.6641,198.6732,198.3435,198.3435,5362.0
2021-05-25 13:05:00,216.64,216.83,216.59,216.78,3269.0,198.4076,198.5816,198.3618,198.5358,3269.0
2021-05-25 13:10:00,216.78,216.84,216.78,216.79,2400.0,198.5358,198.5908,198.5358,198.545,2400.0
2021-05-25 13:15:00,216.74,216.89,216.71,216.72,3264.0,198.4992,198.6366,198.4717,198.4809,3264.0
2021-05-25 13:20:00,216.73,216.77,216.61,216.73,3486.0,198.49,198.5267,198.3801,198.49,3486.0
2021-05-25 13:25:00,216.71,216.77,216.68,216.76,1800.0,198.4717,198.5267,198.4442,198.5175,1800.0
2021-05-25 13:30:00,216.76,216.78,216.68,216.76,3625.0,198.5175,198.5358,198.4442,198.5175,3625.0
2021-05-25 13:35:00,216.74,216.8,216.68,216.74,3431.0,198.4992,198.5542,198.4442,198.4992,3431.0
2021-05-25 13:40:00,216.76,216.76,216.49,216.49,3299.0,198.5175,198.5175,198.2702,198.2702,3299.0
2021-05-25 13:45:00,216.45,216.5,216.39,216.5,4399.0,198.2336,198.2794,198.1787,198.2794,4399.0
2021-05-25 13:50:00,216.56,216.63,216.46,216.56,2400.0,198.3343,198.3985,198.2428,198.3343,2400.0
2021-05-25 13:55:00,216.56,216.59,216.33,216.33,2325.0,198.3343,198.3618,198.1237,198.1237,2325.0
2021-05-25 14:00:00,216.4,216.45,216.29,216.43,5306.0,198.1878,198.2336,198.0871,198.2153,5306.0
2021-05-25 14:05:00,216.41,216.46,216.38,216.39,3144.0,198.197,198.2428,198.1695,198.1787,3144.0
2021-05-25 14:10:00,216.39,216.55,216.34,216.55,2883.0,198.1787,198.3252,198.1329,198.3252,2883.0
2021-05-25 14:15:00,216.55,216.62,216.38,216.4,3000.0,198.3252,198.3893,198.1695,198.1878,3000.0
2021-05-25 14:20:00,216.42,216.42,216.34,216.38,2922.0,198.2061,198.2061,198.1329,198.1695,2922.0
2021-05-25 14:25:00,216.37,216.47,216.36,216.47,5293.0,198.1603,198.2519,198.1512,198.2519,5293.0
2021-05-25 14:30:00,216.45,216.59,216.43,216.59,3040.0,198.2336,198.3618,198.2153,198.3618,3040.0
2021-05-25 14:35:00,216.55,216.91,216.5,216.9,8552.0,198.3252,198.6549,198.2794,198.6457,8552.0
2021-05-25 14:40:00,216.89,216.94,216.84,216.85,3174.0,198.6366,198.6824,198.5908,198.5999,3174.0
2021-05-25 14:45:00,216.83,216.88,216.71,216.84,5409.0,198.5816,198.6274,198.4717,198.5908,5409.0
2021-05-25 14:50:00,216.8,216.88,216.73,216.87,4188.0,198.5542,198.6274,198.49,198.6183,4188.0
2021-05-25 14:55:00,216.87,216.91,216.67,216.67,4292.0,198.6183,198.6549,198.4351,198.4351,4292.0
2021-05-25 15:00:00,216.65,216.65,216.47,216.53,3978.0,198.4168,198.4168,198.2519,198.3069,3978.0
2021-05-25 15:05:00,216.55,216.82,216.55,216.55,4822.0,198.3252,198.5725,198.3252,198.3252,4822.0
2021-05-25 15:10:00,216.53,216.53,216.27,216.33,6134.0,198.3069,198.3069,198.0688,198.1237,6134.0
2021-05-25 15:15:00,216.31,216.46,216.3,216.46,5211.0,198.1054,198.2428,198.0962,198.2428,5211.0
2021-05-25 15:20:00,216.46,216.63,216.41,216.51,3922.0,198.2428,198.3985,198.197,198.2886,3922.0
2021-05-25 15:25:00,216.56,216.68,216.55,216.61,4763.0,198.3343,198.4442,198.3252,198.3801,4763.0
2021-05-25 15:30:00,216.63,216.73,216.53,216.7,7210.0,198.3985,198.49,198.3069,198.4626,7210.0
2021-05-25 15:35:00,216.72,216.96,216.68,216.92,10505.0,198.4809,198.7007,198.4442,198.6641,10505.0
2021-05-25 15:40:00,216.94,216.96,216.76,216.76,9204.0,198.6824,198.7007,198.5175,198.5175,9204.0
2021-05-25 15:45:00,216.76,216.8,216.37,216.42,11630.0,198.5175,198.5542,198.1603,198.2061,11630.0
2021-05-25 15:50:00,216.32,216.38,216.12,216.35,15093.0,198.1145,198.1695,197.9314,198.142,15093.0
2021-05-25 15:55:00,216.26,216.79,216.26,216.64,44201.0,198.0596,198.545,198.0596,198.4076,44201.0
2021-05-26 09:30:00,215.92,216.98,215.71,216.18,13231.0,197.7482,198.719,197.5559,197.9863,13231.0
2021-05-26 09:35:00,216.04,216.95,215.88,216.95,4364.0,197.8581,198.6915,197.7116,198.6915,4364.0
2021-05-26 09:40:00,216.92,216.95,216.04,216.17,4966.0,198.6641,198.6915,197.8581,197.9772,4966.0
2021-05-26 09:45:00,216.0,216.15,215.82,215.98,6191.0,197.8215,197.9589,197.6566,197.8032,6191.0
2021-05-26 09:50:00,215.96,215.96,215.62,215.67,4815.0,197.7848,197.7848,197.4735,197.5193,4815.0
2021-05-26 09:55:00,215.65,215.67,214.63,214.98,27544.0,197.5009,197.5193,196.5668,196.8873,27544.0
2021-05-26 10:00:00,214.93,214.93,214.55,214.73,10557.0,196.8415,196.8415,196.4935,196.6584,10557.0
2021-05-26 10:05:00,214.63,214.68,214.19,214.31,7360.0,196.5668,196.6126,196.1638,196.2737,7360.0
2021-05-26 10:10:00,214.36,214.46,214.25,214.46,8415.0,196.3195,196.4111,196.2188,196.4111,8415.0
2021-05-26 10:15:00,214.47,214.85,214.47,214.71,5100.0,196.4202,196.7683,196.4202,196.64,5100.0
2021-05-26 10:20:00,214.77,215.14,214.77,215.05,3936.0,196.695,197.0339,196.695,196.9514,3936.0
2021-05-26 10:25:00,215.04,215.08,214.55,214.58,16013.0,196.9423,196.9789,196.4935,196.521,16013.0
2021-05-26 10:30:00,214.62,214.7,214.36,214.4,4755.0,196.5576,196.6309,196.3195,196.3561,4755.0
2021-05-26 10:35:00,214.31,214.4,214.21,214.38,3568.0,196.2737,196.3561,196.1821,196.3378,3568.0
2021-05-26 10:40:00,214.4,214.77,214.36,214.68,5196.0,196.3561,196.695,196.3195,196.6126,5196.0
2021-05-26 10:45:00,214.54,214.8,214.54,214.65,6978.0,196.4844,196.7225,196.4844,196.5851,6978.0
2021-05-26 10:50:00,214.64,214.7,214.05,214.08,2659.0,196.5759,196.6309,196.0356,196.0631,2659.0
2021-05-26 10:55:00,214.01,214.52,214.01,214.52,8442.0,195.999,196.466,195.999,196.466,8442.0
2021-05-26 11:00:00,214.67,214.99,214.67,214.86,6180.0,196.6034,196.8965,196.6034,196.7774,6180.0
2021-05-26 11:05:00,214.88,215.03,214.82,214.93,4643.0,196.7957,196.9331,196.7408,196.8415,4643.0
2021-05-26 11:10:00,214.93,214.93,214.45,214.45,3131.0,196.8415,196.8415,196.4019,196.4019,3131.0
2021-05-26 11:15:00,214.55,214.55,214.3,214.37,2400.0,196.4935,196.4935,196.2645,196.3287,2400.0
2021-05-26 11:20:00,214.4,214.76,214.35,214.76,5389.0,196.3561,196.6858,196.3103,196.6858,5389.0
2021-05-26 11:25:00,214.79,214.88,214.72,214.83,5346.0,196.7133,196.7957,196.6492,196.7499,5346.0
2021-05-26 11:30:00,214.83,214.83,214.64,214.7,4186.0,196.7499,196.7499,196.5759,196.6309,4186.0
2021-05-26 11:35:00,214.68,214.8,214.58,214.68,6856.0,196.6126,196.7225,196.521,196.6126,6856.0
2021-05-26 11:40:00,214.76,214.76,214.55,214.63,2301.0,196.6858,196.6858,196.4935,196.5668,2301.0
2021-05-26 11:45:00,214.63,214.92,214.62,214.86,3169.0,196.5668,196.8324,196.5576,196.7774,3169.0
2021-05-26 11:50:00,214.98,215.11,214.96,214.96,3331.0,196.8873,197.0064,196.869,196.869,3331.0
2021-05-26 11:55:00,214.96,215.05,214.95,214.99,1959.0,196.869,196.9514,196.8598,196.8965,1959.0
2021-05-26 12:00:00,214.99,215.07,214.96,215.01,2026.0,196.8965,196.9697,196.869,196.9148,2026.0
2021-05-26 12:05:00,215.01,215.08,215.01,215.08,1839.0,196.9148,196.9789,196.9148,196.9789,1839.0
2021-05-26 12:10:00,215.08,215.18,215.08,215.11,2306.0,196.9789,197.0705,196.9789,197.0064,2306.0
2021-05-26 12:15:00,215.08,215.1,214.88,214.88,2306.0,196.9789,196.9972,196.7957,196.7957,2306.0
2021-05-26 12:20:00,214.86,214.92,214.74,214.74,6773.0,196.7774,196.8324,196.6675,196.6675,6773.0
2021-05-26 12:25:00,214.74,214.76,214.6,214.6,3839.0,196.6675,196.6858,196.5393,196.5393,3839.0
2021-05-26 12:30:00,214.53,214.57,214.4,214.42,4929.0,196.4752,196.5118,196.3561,196.3745,4929.0
2021-05-26 12:35:00,214.48,214.48,214.23,214.28,4341.0,196.4294,196.4294,196.2004,196.2462,4341.0
2021-05-26 12:40:00,214.32,214.32,214.18,214.24,2120.0,196.2829,196.2829,196.1546,196.2096,2120.0
2021-05-26 12:45:00,214.31,214.57,214.31,214.53,4054.0,196.2737,196.5118,196.2737,196.4752,4054.0
2021-05-26 12:50:00,214.47,214.47,214.33,214.37,2201.0,196.4202,196.4202,196.292,196.3287,2201.0
2021-05-26 12:55:00,214.4,214.56,214.4,214.54,5015.0,196.3561,196.5027,196.3561,196.4844,5015.0
2021-05-26 13:00:00,214.47,214.6,214.44,214.59,1201.0,196.4202,196.5393,196.3928,196.5301,1201.0
2021-05-26 13:05:00,214.63,214.67,214.56,214.58,3028.0,196.5668,196.6034,196.5027,196.521,3028.0
2021-05-26 13:10:00,214.63,214.67,214.55,214.58,3152.0,196.5668,196.6034,196.4935,196.521,3152.0
2021-05-26 13:15:00,214.64,214.72,214.56,214.6,3801.0,196.5759,196.6492,196.5027,196.5393,3801.0
2021-05-26 13:20:00,214.58,214.6,214.41,214.41,2621.0,196.521,196.5393,196.3653,196.3653,2621.0
2021-05-26 13:25:00,214.41,214.59,214.41,214.59,2386.0,196.3653,196.5301,196.3653,196.5301,2386.0
2021-05-26 13:30:00,214.58,214.61,214.5,214.5,2100.0,196.521,196.5485,196.4477,196.4477,2100.0
2021-05-26 13:35:00,214.47,214.59,214.43,214.59,2327.0,196.4202,196.5301,196.3836,196.5301,2327.0
2021-05-26 13:40:00,214.61,214.64,214.4,214.47,1951.0,196.5485,196.5759,196.3561,196.4202,1951.0
2021-05-26 13:45:00,214.43,214.5,214.42,214.47,2578.0,196.3836,196.4477,196.3745,196.4202,2578.0
2021-05-26 13:50:00,214.47,214.58,214.33,214.37,7290.0,196.4202,196.521,196.292,196.3287,7290.0
2021-05-26 13:55:00,214.37,214.41,214.14,214.14,4206.0,196.3287,196.3653,196.118,196.118,4206.0
2021-05-26 14:00:00,214.15,214.15,213.94,214.03,13187.0,196.1272,196.1272,195.9348,196.0173,13187.0
2021-05-26 14:05:00,214.08,214.45,214.03,214.45,19252.0,196.0631,196.4019,196.0173,196.4019,19252.0
2021-05-26 14:10:00,214.41,214.41,214.15,214.19,3342.0,196.3653,196.3653,196.1272,196.1638,3342.0
2021-05-26 14:15:00,214.19,214.19,214.05,214.17,5205.0,196.1638,196.1638,196.0356,196.1455,5205.0
2021-05-26 14:20:00,214.16,214.24,214.09,214.19,3975.0,196.1363,196.2096,196.0722,196.1638,3975.0
2021-05-26 14:25:00,214.24,214.49,214.24,214.42,5056.0,196.2096,196.4386,196.2096,196.3745,5056.0
2021-05-26 14:30:00,214.3,214.36,214.1,214.21,19887.0,196.2645,196.3195,196.0814,196.1821,19887.0
2021-05-26 14:35:00,214.25,214.42,214.2,214.32,9239.0,196.2188,196.3745,196.173,196.2829,9239.0
2021-05-26 14:40:00,214.36,214.37,214.27,214.3,5723.0,196.3195,196.3287,196.2371,196.2645,5723.0
2021-05-26 14:45:00,214.24,214.32,214.11,214.28,5905.0,196.2096,196.2829,196.0905,196.2462,5905.0
2021-05-26 14:50:00,214.28,214.33,214.13,214.2,4481.0,196.2462,196.292,196.1089,196.173,4481.0
2021-05-26 14:55:00,214.16,214.3,214.15,214.15,5192.0,196.1363,196.2645,196.1272,196.1272,5192.0
2021-05-26 15:00:00,214.15,214.21,214.09,214.11,19803.0,196.1272,196.1821,196.0722,196.0905,19803.0
2021-05-26 15:05:00,214.11,214.4,214.09,214.36,17951.0,196.0905,196.3561,196.0722,196.3195,17951.0
2021-05-26 15:10:00,214.33,214.6,214.33,214.53,4797.0,196.292,196.5393,196.292,196.4752,4797.0
2021-05-26 15:15:00,214.55,214.59,214.46,214.56,4298.0,196.4935,196.5301,196.4111,196.5027,4298.0
2021-05-26 15:20:00,214.56,214.6,214.46,214.54,5247.0,196.5027,196.5393,196.4111,196.4844,5247.0
2021-05-26 15:25:00,214.58,214.73,214.58,214.67,5034.0,196.521,196.6584,196.521,196.6034,5034.0
2021-05-26 15:30:00,214.67,214.75,214.61,214.7,6694.0,196.6034,196.6767,196.5485,196.6309,6694.0
2021-05-26 15:35:00,214.71,214.82,214.68,214.81,20215.0,196.64,196.7408,196.6126,196.7316,20215.0
2021-05-26 15:40:00,214.86,215.07,214.86,214.9,10310.0,196.7774,196.9697,196.7774,196.8141,10310.0
2021-05-26 15:45:00,214.88,214.98,214.73,214.94,10465.0,196.7957,196.8873,196.6584,196.8507,10465.0
2021-05-26 15:50:00,214.94,215.18,214.77,214.77,15295.0,196.8507,197.0705,196.695,196.695,15295.0
2021-05-26 15:55:00,214.77,214.99,214.73,214.88,42205.0,196.695,196.8965,196.6584,196.7957,42205.0
2021-05-27 09:30:00,217.0,218.0,216.5,217.46,19007.0,198.7373,199.6532,198.2794,199.1586,19007.0
2021-05-27 09:35:00,216.73,217.35,216.64,217.2,5865.0,198.49,199.0579,198.4076,198.9205,5865.0
2021-05-27 09:40:00,217.32,217.86,217.2,217.86,7186.0,199.0304,199.5249,198.9205,199.5249,7186.0
2021-05-27 09:45:00,217.95,217.95,217.14,217.33,5113.0,199.6074,199.6074,198.8655,199.0395,5113.0
2021-05-27 09:50:00,217.23,217.52,217.06,217.45,4499.0,198.948,199.2136,198.7923,199.1494,4499.0
2021-05-27 09:55:00,217.45,217.65,217.44,217.56,3692.0,199.1494,199.3326,199.1403,199.2502,3692.0
2021-05-27 10:00:00,217.61,217.82,217.32,217.46,4372.0,199.296,199.4883,199.0304,199.1586,4372.0
2021-05-27 10:05:00,217.49,217.71,217.35,217.47,6197.0,199.1861,199.3876,199.0579,199.1678,6197.0
2021-05-27 10:10:00,217.45,217.62,217.36,217.43,4103.0,199.1494,199.3051,199.067,199.1311,4103.0
2021-05-27 10:15:00,217.5,217.55,217.12,217.34,23955.0,199.1952,199.241,198.8472,199.0487,23955.0
2021-05-27 10:20:00,217.34,217.36,217.11,217.25,4786.0,199.0487,199.067,198.8381,198.9663,4786.0
2021-05-27 10:25:00,217.25,217.31,217.0,217.16,31496.0,198.9663,199.0212,198.7373,198.8839,31496.0
2021-05-27 10:30:00,217.14,217.14,216.73,216.76,11863.0,198.8655,198.8655,198.49,198.5175,11863.0
2021-05-27 10:35:00,216.8,216.86,216.7,216.79,4392.0,198.5542,198.6091,198.4626,198.545,4392.0
2021-05-27 10:40:00,216.74,217.01,216.73,216.83,8050.0,198.4992,198.7465,198.49,198.5816,8050.0
2021-05-27 10:45:00,216.83,216.88,216.59,216.6,4939.0,198.5816,198.6274,198.3618,198.371,4939.0
2021-05-27 10:50:00,216.56,216.85,216.3,216.78,6833.0,198.3343,198.5999,198.0962,198.5358,6833.0
2021-05-27 10:55:00,216.73,216.73,216.07,216.15,13785.0,198.49,198.49,197.8856,197.9589,13785.0
2021-05-27 11:00:00,216.11,216.15,215.96,216.13,6070.0,197.9222,197.9589,197.7848,197.9405,6070.0
2021-05-27 11:05:00,216.17,216.41,216.13,216.37,4017.0,197.9772,198.197,197.9405,198.1603,4017.0
2021-05-27 11:10:00,216.33,216.61,216.33,216.34,5169.0,198.1237,198.3801,198.1237,198.1329,5169.0
2021-05-27 11:15:00,216.37,216.55,216.32,216.55,4657.0,198.1603,198.3252,198.1145,198.3252,4657.0
2021-05-27 11:20:00,216.47,216.54,216.41,216.5,4478.0,198.2519,198.316,198.197,198.2794,4478.0
2021-05-27 11:25:00,216.53,216.54,216.32,216.34,4038.0,198.3069,198.316,198.1145,198.1329,4038.0
2021-05-27 11:30:00,216.28,216.54,216.24,216.45,6619.0,198.0779,198.316,198.0413,198.2336,6619.0
2021-05-27 11:35:00,216.45,216.5,216.4,216.5,8747.0,198.2336,198.2794,198.1878,198.2794,8747.0
2021-05-27 11:40:00,216.49,216.72,216.49,216.71,3989.0,198.2702,198.4809,198.2702,198.4717,3989.0
2021-05-27 11:45:00,216.7,216.88,216.68,216.77,5827.0,198.4626,198.6274,198.4442,198.5267,5827.0
2021-05-27 11:50:00,216.73,216.73,216.41,216.41,3284.0,198.49,198.49,198.197,198.197,3284.0
2021-05-27 11:55:00,216.44,216.71,216.43,216.71,5198.0,198.2244,198.4717,198.2153,198.4717,5198.0
2021-05-27 12:00:00,216.7,216.7,216.53,216.59,4098.0,198.4626,198.4626,198.3069,198.3618,4098.0
2021-05-27 12:05:00,216.59,216.84,216.58,216.82,3388.0,198.3618,198.5908,198.3527,198.5725,3388.0
2021-05-27 12:10:00,216.86,216.87,216.74,216.83,4051.0,198.6091,198.6183,198.4992,198.5816,4051.0
2021-05-27 12:15:00,216.83,217.08,216.83,217.08,5510.0,198.5816,198.8106,198.5816,198.8106,5510.0
2021-05-27 12:20:00,217.08,217.14,217.0,217.08,5839.0,198.8106,198.8655,198.7373,198.8106,5839.0
2021-05-27 12:25:00,217.11,217.11,216.79,216.79,4273.0,198.8381,198.8381,198.545,198.545,4273.0
2021-05-27 12:30:00,216.84,217.07,216.84,217.03,5326.0,198.5908,198.8014,198.5908,198.7648,5326.0
2021-05-27 12:35:00,217.05,217.14,216.93,217.03,5176.0,198.7831,198.8655,198.6732,198.7648,5176.0
2021-05-27 12:40:00,217.01,217.05,216.91,216.95,3485.0,198.7465,198.7831,198.6549,198.6915,3485.0
2021-05-27 12:45:00,216.94,216.97,216.75,216.9,4045.0,198.6824,198.7098,198.5084,198.6457,4045.0
2021-05-27 12:50:00,216.93,216.95,216.82,216.82,4430.0,198.6732,198.6915,198.5725,198.5725,4430.0
2021-05-27 12:55:00,216.78,216.78,216.36,216.36,9100.0,198.5358,198.5358,198.1512,198.1512,9100.0
2021-05-27 13:00:00,216.31,216.46,216.21,216.42,3695.0,198.1054,198.2428,198.0138,198.2061,3695.0
2021-05-27 13:05:00,216.47,216.61,216.47,216.53,3008.0,198.2519,198.3801,198.2519,198.3069,3008.0
2021-05-27 13:10:00,216.57,216.61,216.55,216.61,3012.0,198.3435,198.3801,198.3252,198.3801,3012.0
2021-05-27 13:15:00,216.58,216.58,216.4,216.53,3369.0,198.3527,198.3527,198.1878,198.3069,3369.0
2021-05-27 13:20:00,216.55,216.61,216.53,216.6,3407.0,198.3252,198.3801,198.3069,198.371,3407.0
2021-05-27 13:25:00,216.56,216.56,216.39,216.42,8137.0,198.3343,198.3343,198.1787,198.2061,8137.0
2021-05-27 13:30:00,216.41,216.41,216.2,216.29,4980.0,198.197,198.197,198.0046,198.0871,4980.0
2021-05-27 13:35:00,216.27,216.5,216.26,216.48,8378.0,198.0688,198.2794,198.0596,198.2611,8378.0
2021-05-27 13:40:00,216.5,216.67,216.46,216.62,5108.0,198.2794,198.4351,198.2428,198.3893,5108.0
2021-05-27 13:45:00,216.62,216.86,216.62,216.75,4115.0,198.3893,198.6091,198.3893,198.5084,4115.0
2021-05-27 13:50:00,216.76,217.11,216.74,217.11,5754.0,198.5175,198.8381,198.4992,198.8381,5754.0
2021-05-27 13:55:00,217.15,217.21,217.11,217.2,3773.0,198.8747,198.9296,198.8381,198.9205,3773.0
2021-05-27 14:00:00,217.19,217.4,217.09,217.4,5575.0,198.9113,199.1037,198.8197,199.1037,5575.0
2021-05-27 14:05:00,217.46,217.46,217.27,217.27,4930.0,199.1586,199.1586,198.9846,198.9846,4930.0
2021-05-27 14:10:00,217.22,217.41,217.12,217.41,6877.0,198.9388,199.1128,198.8472,199.1128,6877.0
2021-05-27 14:15:00,217.4,217.61,217.4,217.59,3954.0,199.1037,199.296,199.1037,199.2777,3954.0
2021-05-27 14:20:00,217.59,217.8,217.59,217.63,5285.0,199.2777,199.47,199.2777,199.3143,5285.0
2021-05-27 14:25:00,217.61,218.07,217.61,218.03,15193.0,199.296,199.7173,199.296,199.6806,15193.0
2021-05-27 14:30:00,218.02,218.08,217.94,218.0,5263.0,199.6715,199.7264,199.5982,199.6532,5263.0
2021-05-27 14:35:00,217.97,217.97,217.8,217.8,5777.0,199.6257,199.6257,199.47,199.47,5777.0
2021-05-27 14:40:00,217.73,217.74,217.56,217.72,6349.0,199.4059,199.415,199.2502,199.3967,6349.0
2021-05-27 14:45:00,217.79,217.98,217.78,217.98,8301.0,199.4608,199.6348,199.4517,199.6348,8301.0
2021-05-27 14:50:00,217.97,217.97,217.63,217.69,6632.0,199.6257,199.6257,199.3143,199.3692,6632.0
2021-05-27 14:55:00,217.72,217.84,217.72,217.81,4670.0,199.3967,199.5066,199.3967,199.4791,4670.0
2021-05-27 15:00:00,217.81,217.86,217.54,217.55,11883.0,199.4791,199.5249,199.2319,199.241,11883.0
2021-05-27 15:05:00,217.55,217.71,217.37,217.66,7864.0,199.241,199.3876,199.0762,199.3418,7864.0
2021-05-27 15:10:00,217.66,217.7,217.56,217.65,5084.0,199.3418,199.3784,199.2502,199.3326,5084.0
2021-05-27 15:15:00,217.69,217.99,217.68,217.89,7811.0,199.3692,199.644,199.3601,199.5524,7811.0
2021-05-27 15:20:00,217.88,217.97,217.77,217.88,7815.0,199.5433,199.6257,199.4425,199.5433,7815.0
2021-05-27 15:25:00,217.86,218.1,217.85,217.99,8364.0,199.5249,199.7447,199.5158,199.644,8364.0
2021-05-27 15:30:00,217.96,218.29,217.91,218.24,12980.0,199.6165,199.9188,199.5707,199.873,12980.0
2021-05-27 15:35:00,218.23,218.53,218.22,218.46,17980.0,199.8638,200.1386,199.8546,200.0744,17980.0
2021-05-27 15:40:00,218.47,218.5,218.12,218.12,23506.0,200.0836,200.1111,199.7631,199.7631,23506.0
2021-05-27 15:45:00,218.16,218.56,218.16,218.42,20171.0,199.7997,200.166,199.7997,200.0378,20171.0
2021-05-27 15:50:00,218.51,219.0,218.45,218.97,37388.0,200.1202,200.569,200.0653,200.5415,37388.0
2021-05-27 15:55:00,218.83,219.36,218.63,218.87,123294.0,200.4133,200.8987,200.2301,200.4499,123294.0
2021-05-28 09:30:00,218.49,218.95,218.16,218.56,18889.0,201.0379,201.4612,200.7343,201.1023,18889.0
2021-05-28 09:35:00,218.76,218.84,218.56,218.73,3475.0,201.2864,201.36,201.1023,201.2587,3475.0
2021-05-28 09:40:00,218.73,218.73,218.33,218.33,4697.0,201.2587,201.2587,200.8907,200.8907,4697.0
2021-05-28 09:45:00,218.36,219.21,218.36,219.03,7713.0,200.9183,201.7004,200.9183,201.5348,7713.0
2021-05-28 09:50:00,219.02,219.24,218.84,219.12,4269.0,201.5256,201.728,201.36,201.6176,4269.0
2021-05-28 09:55:00,219.16,219.3,218.89,219.11,8050.0,201.6544,201.7832,201.406,201.6084,8050.0
2021-05-28 10:00:00,219.08,219.1,218.79,219.07,5940.0,201.5808,201.5992,201.314,201.5716,5940.0
2021-05-28 10:05:00,219.02,219.14,218.53,218.72,16318.0,201.5256,201.636,201.0747,201.2495,16318.0
2021-05-28 10:10:00,218.61,218.78,218.4,218.77,5946.0,201.1483,201.3048,200.9551,201.2956,5946.0
2021-05-28 10:15:00,218.68,218.76,218.37,218.45,7508.0,201.2127,201.2864,200.9275,201.0011,7508.0
2021-05-28 10:20:00,218.34,218.34,218.17,218.19,3616.0,200.8999,200.8999,200.7435,200.7619,3616.0
2021-05-28 10:25:00,218.09,218.18,217.98,217.99,6526.0,200.6699,200.7527,200.5687,200.5779,6526.0
2021-05-28 10:30:00,218.02,218.31,217.98,218.29,8727.0,200.6055,200.8723,200.5687,200.8539,8727.0
2021-05-28 10:35:00,218.23,218.23,218.04,218.11,5568.0,200.7987,200.7987,200.6239,200.6883,5568.0
2021-05-28 10:40:00,218.19,218.19,218.05,218.14,3371.0,200.7619,200.7619,200.6331,200.7159,3371.0
2021-05-28 10:45:00,218.14,218.16,217.9,217.9,9544.0,200.7159,200.7343,200.495,200.495,9544.0
2021-05-28 10:50:00,217.89,218.27,217.82,218.27,7701.0,200.4858,200.8355,200.4214,200.8355,7701.0
2021-05-28 10:55:00,218.23,218.39,218.14,218.38,4367.0,200.7987,200.9459,200.7159,200.9367,4367.0
2021-05-28 11:00:00,218.4,218.47,218.17,218.18,5177.0,200.9551,201.0195,200.7435,200.7527,5177.0
2021-05-28 11:05:00,218.19,218.44,218.19,218.36,3617.0,200.7619,200.9919,200.7619,200.9183,3617.0
2021-05-28 11:10:00,218.33,218.48,218.33,218.44,2685.0,200.8907,201.0287,200.8907,200.9919,2685.0
2021-05-28 11:15:00,218.4,218.52,218.35,218.52,2519.0,200.9551,201.0655,200.9091,201.0655,2519.0
2021-05-28 11:20:00,218.59,218.64,218.47,218.47,4234.0,201.1299,201.1759,201.0195,201.0195,4234.0
2021-05-28 11:25:00,218.45,218.45,218.13,218.14,4008.0,201.0011,201.0011,200.7067,200.7159,4008.0
2021-05-28 11:30:00,218.13,218.13,217.93,217.95,3015.0,200.7067,200.7067,200.5226,200.5411,3015.0
2021-05-28 11:35:00,217.95,218.08,217.9,217.98,3451.0,200.5411,200.6607,200.495,200.5687,3451.0
2021-05-28 11:40:00,218.04,218.06,217.94,218.03,3991.0,200.6239,200.6423,200.5319,200.6147,3991.0
2021-05-28 11:45:00,218.01,218.01,217.72,217.87,8328.0,200.5963,200.5963,200.3294,200.4674,8328.0
2021-05-28 11:50:00,217.8,217.91,217.72,217.83,1772.0,200.403,200.5042,200.3294,200.4306,1772.0
2021-05-28 11:55:00,217.89,217.97,217.81,217.85,4039.0,200.4858,200.5595,200.4122,200.449,4039.0
2021-05-28 12:00:00,217.85,217.85,217.73,217.75,3803.0,200.449,200.449,200.3386,200.357,3803.0
2021-05-28 12:05:00,217.79,217.86,217.68,217.86,4615.0,200.3938,200.4582,200.2926,200.4582,4615.0
2021-05-28 12:10:00,217.87,218.02,217.81,218.02,2600.0,200.4674,200.6055,200.4122,200.6055,2600.0
2021-05-28 12:15:00,218.01,218.07,217.89,217.92,2967.0,200.5963,200.6515,200.4858,200.5134,2967.0
2021-05-28 12:20:00,217.89,217.89,217.75,217.81,2399.0,200.4858,200.4858,200.357,200.4122,2399.0
2021-05-28 12:25:00,217.81,217.85,217.74,217.75,3516.0,200.4122,200.449,200.3478,200.357,3516.0
2021-05-28 12:30:00,217.8,217.95,217.76,217.93,5013.0,200.403,200.5411,200.3662,200.5226,5013.0
2021-05-28 12:35:00,217.91,218.03,217.9,218.03,2118.0,200.5042,200.6147,200.495,200.6147,2118.0
2021-05-28 12:40:00,218.03,218.03,217.76,217.88,2400.0,200.6147,200.6147,200.3662,200.4766,2400.0
2021-05-28 12:45:00,217.85,217.9,217.73,217.81,3770.0,200.449,200.495,200.3386,200.4122,3770.0
2021-05-28 12:50:00,217.81,217.85,217.63,217.69,3773.0,200.4122,200.449,200.2466,200.3018,3773.0
2021-05-28 12:55:00,217.69,217.73,217.55,217.55,2500.0,200.3018,200.3386,200.173,200.173,2500.0
2021-05-28 13:00:00,217.68,217.68,217.08,217.12,2317.0,200.2926,200.2926,199.7405,199.7773,2317.0
2021-05-28 13:05:00,217.18,217.34,217.1,217.23,3030.0,199.8326,199.9798,199.7589,199.8786,3030.0
2021-05-28 13:10:00,217.31,217.4,217.17,217.22,3112.0,199.9522,200.035,199.8234,199.8694,3112.0
2021-05-28 13:15:00,217.23,217.39,217.22,217.38,5209.0,199.8786,200.0258,199.8694,200.0166,5209.0
2021-05-28 13:20:00,217.33,217.46,217.26,217.26,3623.0,199.9706,200.0902,199.9062,199.9062,3623.0
2021-05-28 13:25:00,217.31,217.54,217.31,217.51,2807.0,199.9522,200.1638,199.9522,200.1362,2807.0
2021-05-28 13:30:00,217.51,217.53,217.32,217.32,4084.0,200.1362,200.1546,199.9614,199.9614,4084.0
2021-05-28 13:35:00,217.3,217.48,217.3,217.47,3201.0,199.943,200.1086,199.943,200.0994,3201.0
2021-05-28 13:40:00,217.42,217.5,217.25,217.34,5276.0,200.0534,200.127,199.897,199.9798,5276.0
2021-05-28 13:45:00,217.34,217.62,217.34,217.46,4010.0,199.9798,200.2374,199.9798,200.0902,4010.0
2021-05-28 13:50:00,217.49,217.59,217.46,217.52,9021.0,200.1178,200.2098,200.0902,200.1454,9021.0
2021-05-28 13:55:00,217.51,217.66,217.51,217.59,3847.0,200.1362,200.2742,200.1362,200.2098,3847.0
2021-05-28 14:00:00,217.6,217.72,217.6,217.62,3943.0,200.219,200.3294,200.219,200.2374,3943.0
2021-05-28 14:05:00,217.57,217.68,217.57,217.61,2597.0,200.1914,200.2926,200.1914,200.2282,2597.0
2021-05-28 14:10:00,217.6,217.68,217.54,217.64,3464.0,200.219,200.2926,200.1638,200.2558,3464.0
2021-05-28 14:15:00,217.64,217.68,217.56,217.61,3325.0,200.2558,200.2926,200.1822,200.2282,3325.0
2021-05-28 14:20:00,217.58,217.65,217.49,217.58,3527.0,200.2006,200.265,200.1178,200.2006,3527.0
2021-05-28 14:25:00,217.62,217.63,217.52,217.59,2681.0,200.2374,200.2466,200.1454,200.2098,2681.0
2021-05-28 14:30:00,217.59,217.59,217.39,217.56,4254.0,200.2098,200.2098,200.0258,200.1822,4254.0
2021-05-28 14:35:00,217.53,217.56,217.42,217.53,3400.0,200.1546,200.1822,200.0534,200.1546,3400.0
2021-05-28 14:40:00,217.5,217.61,217.46,217.61,3994.0,200.127,200.2282,200.0902,200.2282,3994.0
2021-05-28 14:45:00,217.64,217.73,217.62,217.73,4989.0,200.2558,200.3386,200.2374,200.3386,4989.0
2021-05-28 14:50:00,217.73,217.86,217.71,217.72,9270.0,200.3386,200.4582,200.3202,200.3294,9270.0
2021-05-28 14:55:00,217.8,217.92,217.73,217.85,5598.0,200.403,200.5134,200.3386,200.449,5598.0
2021-05-28 15:00:00,217.85,217.98,217.85,217.93,9800.0,200.449,200.5687,200.449,200.5226,9800.0
2021-05-28 15:05:00,217.93,218.05,217.85,218.05,5241.0,200.5226,200.6331,200.449,200.6331,5241.0
2021-05-28 15:10:00,218.07,218.07,217.9,217.91,6676.0,200.6515,200.6515,200.495,200.5042,6676.0
2021-05-28 15:15:00,217.91,218.04,217.91,218.03,6397.0,200.5042,200.6239,200.5042,200.6147,6397.0
2021-05-28 15:20:00,218.02,218.05,217.97,217.98,6011.0,200.6055,200.6331,200.5595,200.5687,6011.0
2021-05-28 15:25:00,217.95,217.98,217.72,217.89,6651.0,200.5411,200.5687,200.3294,200.4858,6651.0
2021-05-28 15:30:00,217.89,217.97,217.66,217.93,10598.0,200.4858,200.5595,200.2742,200.5226,10598.0
2021-05-28 15:35:00,217.88,217.95,217.83,217.85,8493.0,200.4766,200.5411,200.4306,200.449,8493.0
2021-05-28 15:40:00,217.85,218.06,217.8,218.02,19415.0,200.449,200.6423,200.403,200.6055,19415.0
2021-05-28 15:45:00,218.04,218.12,218.0,218.05,8241.0,200.6239,200.6975,200.5871,200.6331,8241.0
2021-05-28 15:50:00,218.06,218.21,218.0,218.18,29010.0,200.6423,200.7803,200.5871,200.7527,29010.0
2021-05-28 15:55:00,218.16,218.17,217.97,218.1,68976.0,200.7343,200.7435,200.5595,200.6791,68976.0
2021-06-01 09:30:00,219.48,219.48,218.45,218.65,13636.0,201.9488,201.9488,201.0011,201.1851,13636.0
2021-06-01 09:35:00,218.57,218.65,218.17,218.65,7597.0,201.1115,201.1851,200.7435,201.1851,7597.0
2021-06-01 09:40:00,218.88,218.88,218.54,218.68,5893.0,201.3968,201.3968,201.0839,201.2127,5893.0
2021-06-01 09:45:00,218.68,219.29,218.57,219.29,7784.0,201.2127,201.774,201.1115,201.774,7784.0
2021-06-01 09:50:00,219.19,220.63,219.19,220.63,13759.0,201.682,203.007,201.682,203.007,13759.0
2021-06-01 09:55:00,220.52,220.75,219.93,219.93,10511.0,202.9058,203.1174,202.3629,202.3629,10511.0
2021-06-01 10:00:00,219.81,220.13,219.68,220.11,5343.0,202.2525,202.5469,202.1329,202.5285,5343.0
2021-06-01 10:05:00,220.11,220.22,219.97,220.13,6460.0,202.5285,202.6297,202.3997,202.5469,6460.0
2021-06-01 10:10:00,220.08,220.09,219.58,219.78,3357.0,202.5009,202.5101,202.0409,202.2249,3357.0
2021-06-01 10:15:00,219.66,220.21,219.59,220.21,7773.0,202.1145,202.6205,202.0501,202.6205,7773.0
2021-06-01 10:20:00,220.13,220.27,219.61,219.8,6196.0,202.5469,202.6757,202.0685,202.2433,6196.0
2021-06-01 10:25:00,219.73,219.83,219.47,219.79,8268.0,202.1789,202.2709,201.9396,202.2341,8268.0
2021-06-01 10:30:00,219.79,219.96,219.65,219.71,14443.0,202.2341,202.3905,202.1053,202.1605,14443.0
2021-06-01 10:35:00,219.71,219.71,219.22,219.27,3034.0,202.1605,202.1605,201.7096,201.7556,3034.0
2021-06-01 10:40:00,219.32,219.82,219.32,219.71,6370.0,201.8016,202.2617,201.8016,202.1605,6370.0
2021-06-01 10:45:00,219.74,219.75,219.41,219.45,4678.0,202.1881,202.1973,201.8844,201.9212,4678.0
2021-06-01 10:50:00,219.48,219.48,219.21,219.21,3359.0,201.9488,201.9488,201.7004,201.7004,3359.0
2021-06-01 10:55:00,219.21,219.47,219.21,219.45,4523.0,201.7004,201.9396,201.7004,201.9212,4523.0
2021-06-01 11:00:00,219.45,219.67,219.41,219.54,4158.0,201.9212,202.1237,201.8844,202.004,4158.0
2021-06-01 11:05:00,219.58,219.58,219.3,219.3,4184.0,202.0409,202.0409,201.7832,201.7832,4184.0
2021-06-01 11:10:00,219.27,219.43,219.27,219.28,1965.0,201.7556,201.9028,201.7556,201.7648,1965.0
2021-06-01 11:15:00,219.27,219.3,218.97,218.97,3930.0,201.7556,201.7832,201.4796,201.4796,3930.0
2021-06-01 11:20:00,218.97,219.2,218.97,219.06,4560.0,201.4796,201.6912,201.4796,201.5624,4560.0
2021-06-01 11:25:00,219.12,219.33,219.12,219.33,4236.0,201.6176,201.8108,201.6176,201.8108,4236.0
2021-06-01 11:30:00,219.3,219.3,218.94,219.15,2505.0,201.7832,201.7832,201.452,201.6452,2505.0
2021-06-01 11:35:00,219.13,219.28,219.13,219.28,2368.0,201.6268,201.7648,201.6268,201.7648,2368.0
2021-06-01 11:40:00,219.27,219.37,219.25,219.33,4481.0,201.7556,201.8476,201.7372,201.8108,4481.0
2021-06-01 11:45:00,219.33,219.34,219.09,219.12,3029.0,201.8108,201.82,201.59,201.6176,3029.0
2021-06-01 11:50:00,219.06,219.17,218.99,219.17,2599.0,201.5624,201.6636,201.498,201.6636,2599.0
2021-06-01 11:55:00,219.26,219.41,219.22,219.3,6160.0,201.7464,201.8844,201.7096,201.7832,6160.0
2021-06-01 12:00:00,219.09,219.1,218.96,219.1,1752.0,201.59,201.5992,201.4704,201.5992,1752.0
2021-06-01 12:05:00,219.15,219.24,218.99,219.04,3997.0,201.6452,201.728,201.498,201.544,3997.0
2021-06-01 12:10:00,219.04,219.09,219.01,219.06,4919.0,201.544,201.59,201.5164,201.5624,4919.0
2021-06-01 12:15:00,219.06,219.09,218.48,218.48,8295.0,201.5624,201.59,201.0287,201.0287,8295.0
2021-06-01 12:20:00,218.48,218.75,218.4,218.75,5265.0,201.0287,201.2772,200.9551,201.2772,5265.0
2021-06-01 12:25:00,218.75,218.75,218.51,218.57,5956.0,201.2772,201.2772,201.0563,201.1115,5956.0
2021-06-01 12:30:00,218.54,218.58,218.34,218.34,7830.0,201.0839,201.1207,200.8999,200.8999,7830.0
2021-06-01 12:35:00,218.28,218.34,218.07,218.21,7233.0,200.8447,200.8999,200.6515,200.7803,7233.0
2021-06-01 12:40:00,218.24,218.29,218.04,218.04,3323.0,200.8079,200.8539,200.6239,200.6239,3323.0
2021-06-01 12:45:00,218.02,218.03,217.81,218.0,6434.0,200.6055,200.6147,200.4122,200.5871,6434.0
2021-06-01 12:50:00,217.91,217.91,217.63,217.64,1716.0,200.5042,200.5042,200.2466,200.2558,1716.0
2021-06-01 12:55:00,217.61,217.86,217.56,217.86,4202.0,200.2282,200.4582,200.1822,200.4582,4202.0
2021-06-01 13:00:00,217.83,217.9,217.56,217.56,3460.0,200.4306,200.495,200.1822,200.1822,3460.0
2021-06-01 13:05:00,217.56,217.61,217.39,217.42,4917.0,200.1822,200.2282,200.0258,200.0534,4917.0
2021-06-01 13:10:00,217.39,217.42,217.17,217.2,7704.0,200.0258,200.0534,199.8234,199.851,7704.0
2021-06-01 13:15:00,217.2,217.27,217.0,217.0,5307.0,199.851,199.9154,199.6669,199.6669,5307.0
2021-06-01 13:20:00,216.97,217.06,216.87,216.94,3151.0,199.6393,199.7221,199.5473,199.6117,3151.0
2021-06-01 13:25:00,216.87,217.05,216.83,216.83,3841.0,199.5473,199.7129,199.5105,199.5105,3841.0
2021-06-01 13:30:00,216.8,216.84,216.7,216.75,4206.0,199.4829,199.5197,199.3909,199.4369,4206.0
2021-06-01 13:35:00,216.7,216.96,216.63,216.96,5356.0,199.3909,199.6301,199.3265,199.6301,5356.0
2021-06-01 13:40:00,216.96,216.96,216.84,216.84,2200.0,199.6301,199.6301,199.5197,199.5197,2200.0
2021-06-01 13:45:00,216.86,216.93,216.59,216.59,5389.0,199.5381,199.6025,199.2897,199.2897,5389.0
2021-06-01 13:50:00,216.66,216.78,216.62,216.66,4493.0,199.3541,199.4645,199.3173,199.3541,4493.0
2021-06-01 13:55:00,216.64,216.91,216.64,216.91,3604.0,199.3357,199.5841,199.3357,199.5841,3604.0
2021-06-01 14:00:00,216.94,217.06,216.93,217.03,6916.0,199.6117,199.7221,199.6025,199.6945,6916.0
2021-06-01 14:05:00,217.02,217.14,216.97,217.02,9959.0,199.6853,199.7958,199.6393,199.6853,9959.0
2021-06-01 14:10:00,216.98,217.08,216.97,217.04,6142.0,199.6485,199.7405,199.6393,199.7037,6142.0
2021-06-01 14:15:00,217.0,217.31,217.0,217.31,4212.0,199.6669,199.9522,199.6669,199.9522,4212.0
2021-06-01 14:20:00,217.33,217.73,217.3,217.7,4218.0,199.9706,200.3386,199.943,200.311,4218.0
2021-06-01 14:25:00,217.7,217.77,217.57,217.77,6480.0,200.311,200.3754,200.1914,200.3754,6480.0
2021-06-01 14:30:00,217.75,217.77,217.68,217.76,4668.0,200.357,200.3754,200.2926,200.3662,4668.0
2021-06-01 14:35:00,217.78,217.85,217.64,217.64,8542.0,200.3846,200.449,200.2558,200.2558,8542.0
2021-06-01 14:40:00,217.72,217.74,217.51,217.51,10129.0,200.3294,200.3478,200.1362,200.1362,10129.0
2021-06-01 14:45:00,217.45,217.72,217.45,217.7,5057.0,200.081,200.3294,200.081,200.311,5057.0
2021-06-01 14:50:00,217.74,217.85,217.73,217.84,4519.0,200.3478,200.449,200.3386,200.4398,4519.0
2021-06-01 14:55:00,217.84,217.87,217.51,217.6,7897.0,200.4398,200.4674,200.1362,200.219,7897.0
2021-06-01 15:00:00,217.55,217.73,217.51,217.67,4977.0,200.173,200.3386,200.1362,200.2834,4977.0
2021-06-01 15:05:00,217.67,217.71,217.41,217.69,6329.0,200.2834,200.3202,200.0442,200.3018,6329.0
2021-06-01 15:10:00,217.67,217.67,217.42,217.42,2989.0,200.2834,200.2834,200.0534,200.0534,2989.0
2021-06-01 15:15:00,217.5,217.7,217.5,217.59,4167.0,200.127,200.311,200.127,200.2098,4167.0
2021-06-01 15:20:00,217.59,217.68,217.5,217.67,5274.0,200.2098,200.2926,200.127,200.2834,5274.0
2021-06-01 15:25:00,217.68,217.69,217.62,217.64,6838.0,200.2926,200.3018,200.2374,200.2558,6838.0
2021-06-01 15:30:00,217.64,217.64,217.08,217.08,7140.0,200.2558,200.2558,199.7405,199.7405,7140.0
2021-06-01 15:35:00,217.12,217.52,217.12,217.49,10720.0,199.7773,200.1454,199.7773,200.1178,10720.0
2021-06-01 15:40:00,217.49,217.71,217.49,217.52,13890.0,200.1178,200.3202,200.1178,200.1454,13890.0
2021-06-01 15:45:00,217.5,217.51,217.31,217.35,7136.0,200.127,200.1362,199.9522,199.989,7136.0
2021-06-01 15:50:00,217.35,217.54,217.35,217.38,16415.0,199.989,200.1638,199.989,200.0166,16415.0
2021-06-01 15:55:00,217.4,217.4,216.89,217.19,83058.0,200.035,200.035,199.5657,199.8418,83058.0
2021-06-02 09:30:00,218.37,218.67,216.89,216.95,17049.0,200.9275,201.2035,199.5657,199.6209,17049.0
2021-06-02 09:35:00,217.09,217.28,216.74,216.75,3445.0,199.7497,199.9246,199.4277,199.4369,3445.0
2021-06-02 09:40:00,216.66,217.36,216.58,217.35,10571.0,199.3541,199.9982,199.2805,199.989,10571.0
2021-06-02 09:45:00,217.35,217.74,217.25,217.62,4344.0,199.989,200.3478,199.897,200.2374,4344.0
2021-06-02 09:50:00,217.7,217.82,217.58,217.6,7158.0,200.311,200.4214,200.2006,200.219,7158.0
2021-06-02 09:55:00,217.45,217.64,217.27,217.4,3821.0,200.081,200.2558,199.9154,200.035,3821.0
2021-06-02 10:00:00,217.4,217.57,217.24,217.57,13596.0,200.035,200.1914,199.8878,200.1914,13596.0
2021-06-02 10:05:00,217.6,217.6,217.27,217.54,5496.0,200.219,200.219,199.9154,200.1638,5496.0
2021-06-02 10:10:00,217.56,218.08,217.54,217.99,9785.0,200.1822,200.6607,200.1638,200.5779,9785.0
2021-06-02 10:15:00,217.98,218.15,217.91,218.08,7327.0,200.5687,200.7251,200.5042,200.6607,7327.0
2021-06-02 10:20:00,218.05,218.12,217.96,218.05,7859.0,200.6331,200.6975,200.5503,200.6331,7859.0
2021-06-02 10:25:00,218.09,218.22,218.08,218.15,6674.0,200.6699,200.7895,200.6607,200.7251,6674.0
2021-06-02 10:30:00,218.08,218.08,217.69,217.95,7024.0,200.6607,200.6607,200.3018,200.5411,7024.0
2021-06-02 10:35:00,217.88,217.88,217.69,217.79,6667.0,200.4766,200.4766,200.3018,200.3938,6667.0
2021-06-02 10:40:00,217.8,217.94,217.59,217.92,8272.0,200.403,200.5319,200.2098,200.5134,8272.0
2021-06-02 10:45:00,217.9,218.06,217.83,217.88,9823.0,200.495,200.6423,200.4306,200.4766,9823.0
2021-06-02 10:50:00,217.97,218.11,217.86,218.11,6616.0,200.5595,200.6883,200.4582,200.6883,6616.0
2021-06-02 10:55:00,218.14,218.14,218.02,218.02,5122.0,200.7159,200.7159,200.6055,200.6055,5122.0
2021-06-02 11:00:00,218.11,218.33,218.02,218.33,9210.0,200.6883,200.8907,200.6055,200.8907,9210.0
2021-06-02 11:05:00,218.31,218.68,218.28,218.67,6396.0,200.8723,201.2127,200.8447,201.2035,6396.0
2021-06-02 11:10:00,218.7,219.08,218.66,219.08,5073.0,201.2311,201.5808,201.1943,201.5808,5073.0
2021-06-02 11:15:00,219.11,219.23,218.95,219.09,5424.0,201.6084,201.7188,201.4612,201.59,5424.0
2021-06-02 11:20:00,219.18,219.4,219.08,219.31,5817.0,201.6728,201.8752,201.5808,201.7924,5817.0
2021-06-02 11:25:00,219.32,219.64,219.32,219.55,6114.0,201.8016,202.0961,201.8016,202.0133,6114.0
2021-06-02 11:30:00,219.54,219.54,219.23,219.45,3153.0,202.004,202.004,201.7188,201.9212,3153.0
2021-06-02 11:35:00,219.44,219.49,219.16,219.24,5559.0,201.912,201.958,201.6544,201.728,5559.0
2021-06-02 11:40:00,219.23,219.41,219.22,219.34,3596.0,201.7188,201.8844,201.7096,201.82,3596.0
2021-06-02 11:45:00,219.27,219.27,219.06,219.11,5289.0,201.7556,201.7556,201.5624,201.6084,5289.0
2021-06-02 11:50:00,219.16,219.16,218.51,218.51,8363.0,201.6544,201.6544,201.0563,201.0563,8363.0
2021-06-02 11:55:00,218.42,218.6,218.16,218.22,6579.0,200.9735,201.1391,200.7343,200.7895,6579.0
2021-06-02 12:00:00,218.07,218.09,217.94,218.09,5705.0,200.6515,200.6699,200.5319,200.6699,5705.0
2021-06-02 12:05:00,218.12,218.23,217.75,217.75,5754.0,200.6975,200.7987,200.357,200.357,5754.0
2021-06-02 12:10:00,217.74,217.95,217.73,217.81,6753.0,200.3478,200.5411,200.3386,200.4122,6753.0
2021-06-02 12:15:00,217.76,217.81,217.67,217.68,5852.0,200.3662,200.4122,200.2834,200.2926,5852.0
2021-06-02 12:20:00,217.63,217.84,217.54,217.76,9321.0,200.2466,200.4398,200.1638,200.3662,9321.0
2021-06-02 12:25:00,217.8,217.8,217.64,217.73,4464.0,200.403,200.403,200.2558,200.3386,4464.0
2021-06-02 12:30:00,217.77,217.86,217.63,217.86,4717.0,200.3754,200.4582,200.2466,200.4582,4717.0
2021-06-02 12:35:00,217.86,217.87,217.79,217.86,2161.0,200.4582,200.4674,200.3938,200.4582,2161.0
2021-06-02 12:40:00,217.86,217.96,217.85,217.9,2515.0,200.4582,200.5503,200.449,200.495,2515.0
2021-06-02 12:45:00,217.95,218.1,217.84,217.84,3309.0,200.5411,200.6791,200.4398,200.4398,3309.0
2021-06-02 12:50:00,217.86,218.16,217.86,218.04,3134.0,200.4582,200.7343,200.4582,200.6239,3134.0
2021-06-02 12:55:00,218.13,218.14,218.03,218.11,3517.0,200.7067,200.7159,200.6147,200.6883,3517.0
2021-06-02 13:00:00,218.11,218.22,217.91,217.93,6806.0,200.6883,200.7895,200.5042,200.5226,6806.0
2021-06-02 13:05:00,217.95,217.95,217.59,217.67,3718.0,200.5411,200.5411,200.2098,200.2834,3718.0
2021-06-02 13:10:00,217.63,217.83,217.63,217.81,4637.0,200.2466,200.4306,200.2466,200.4122,4637.0
2021-06-02 13:15:00,217.84,217.88,217.76,217.8,5974.0,200.4398,200.4766,200.3662,200.403,5974.0
2021-06-02 13:20:00,217.81,217.82,217.6,217.7,9510.0,200.4122,200.4214,200.219,200.311,9510.0
2021-06-02 13:25:00,217.73,217.84,217.66,217.66,7618.0,200.3386,200.4398,200.2742,200.2742,7618.0
2021-06-02 13:30:00,217.66,217.82,217.66,217.81,5318.0,200.2742,200.4214,200.2742,200.4122,5318.0
2021-06-02 13:35:00,217.81,218.2,217.81,218.05,4894.0,200.4122,200.7711,200.4122,200.6331,4894.0
2021-06-02 13:40:00,218.05,218.05,217.75,217.76,10113.0,200.6331,200.6331,200.357,200.3662,10113.0
2021-06-02 13:45:00,217.84,218.01,217.8,217.98,4718.0,200.4398,200.5963,200.403,200.5687,4718.0
2021-06-02 13:50:00,218.0,218.03,217.89,217.95,4071.0,200.5871,200.6147,200.4858,200.5411,4071.0
2021-06-02 13:55:00,217.89,218.38,217.89,218.38,2680.0,200.4858,200.9367,200.4858,200.9367,2680.0
2021-06-02 14:00:00,218.45,218.8,218.39,218.8,4491.0,201.0011,201.3232,200.9459,201.3232,4491.0
2021-06-02 14:05:00,218.82,218.82,218.42,218.42,5063.0,201.3416,201.3416,200.9735,200.9735,5063.0
2021-06-02 14:10:00,218.43,218.54,218.32,218.47,3834.0,200.9827,201.0839,200.8815,201.0195,3834.0
2021-06-02 14:15:00,218.47,218.66,218.36,218.57,4345.0,201.0195,201.1943,200.9183,201.1115,4345.0
2021-06-02 14:20:00,218.57,218.66,218.53,218.66,4357.0,201.1115,201.1943,201.0747,201.1943,4357.0
2021-06-02 14:25:00,218.66,218.72,218.49,218.49,4506.0,201.1943,201.2495,201.0379,201.0379,4506.0
2021-06-02 14:30:00,218.5,218.61,218.49,218.49,4425.0,201.0471,201.1483,201.0379,201.0379,4425.0
2021-06-02 14:35:00,218.49,218.6,218.49,218.59,5234.0,201.0379,201.1391,201.0379,201.1299,5234.0
2021-06-02 14:40:00,218.67,218.67,218.55,218.56,5573.0,201.2035,201.2035,201.0931,201.1023,5573.0
2021-06-02 14:45:00,218.62,218.62,218.46,218.47,5936.0,201.1575,201.1575,201.0103,201.0195,5936.0
2021-06-02 14:50:00,218.47,218.47,218.21,218.26,5316.0,201.0195,201.0195,200.7803,200.8263,5316.0
2021-06-02 14:55:00,218.27,218.39,218.21,218.21,4497.0,200.8355,200.9459,200.7803,200.7803,4497.0
2021-06-02 15:00:00,218.26,218.55,218.25,218.5,6101.0,200.8263,201.0931,200.8171,201.0471,6101.0
2021-06-02 15:05:00,218.51,218.51,218.39,218.47,6686.0,201.0563,201.0563,200.9459,201.0195,6686.0
2021-06-02 15:10:00,218.5,218.52,218.29,218.41,7706.0,201.0471,201.0655,200.8539,200.9643,7706.0
2021-06-02 15:15:00,218.37,218.45,218.33,218.4,4607.0,200.9275,201.0011,200.8907,200.9551,4607.0
2021-06-02 15:20:00,218.4,218.59,218.4,218.48,7850.0,200.9551,201.1299,200.9551,201.0287,7850.0
2021-06-02 15:25:00,218.48,218.51,218.35,218.4,7680.0,201.0287,201.0563,200.9091,200.9551,7680.0
2021-06-02 15:30:00,218.37,218.37,218.11,218.17,7115.0,200.9275,200.9275,200.6883,200.7435,7115.0
2021-06-02 15:35:00,218.25,218.29,218.03,218.03,9215.0,200.8171,200.8539,200.6147,200.6147,9215.0
2021-06-02 15:40:00,218.06,218.14,217.96,218.06,13087.0,200.6423,200.7159,200.5503,200.6423,13087.0
2021-06-02 15:45:00,218.11,218.2,218.0,218.13,13279.0,200.6883,200.7711,200.5871,200.7067,13279.0
2021-06-02 15:50:00,218.15,218.69,218.11,218.62,26007.0,200.7251,201.2219,200.6883,201.1575,26007.0
2021-06-02 15:55:00,218.62,218.83,218.54,218.72,45265.0,201.1575,201.3508,201.0839,201.2495,45265.0
2021-06-03 09:30:00,218.04,218.91,217.51,218.04,10742.0,200.6239,201.4244,200.1362,200.6239,10742.0
2021-06-03 09:35:00,218.41,218.53,217.86,217.95,9012.0,200.9643,201.0747,200.4582,200.5411,9012.0
2021-06-03 09:40:00,217.63,217.96,217.43,217.61,4335.0,200.2466,200.5503,200.0626,200.2282,4335.0
2021-06-03 09:45:00,217.53,217.75,217.21,217.33,7754.0,200.1546,200.357,199.8602,199.9706,7754.0
2021-06-03 09:50:00,217.31,217.5,217.18,217.41,4954.0,199.9522,200.127,199.8326,200.0442,4954.0
2021-06-03 09:55:00,217.41,217.71,217.41,217.57,3233.0,200.0442,200.3202,200.0442,200.1914,3233.0
2021-06-03 10:00:00,217.6,217.86,217.6,217.64,5675.0,200.219,200.4582,200.219,200.2558,5675.0
2021-06-03 10:05:00,217.64,217.86,217.64,217.71,3671.0,200.2558,200.4582,200.2558,200.3202,3671.0
2021-06-03 10:10:00,217.91,218.03,217.8,217.85,8531.0,200.5042,200.6147,200.403,200.449,8531.0
2021-06-03 10:15:00,217.84,218.09,217.79,218.08,9822.0,200.4398,200.6699,200.3938,200.6607,9822.0
2021-06-03 10:20:00,218.14,218.18,217.97,218.12,4739.0,200.7159,200.7527,200.5595,200.6975,4739.0
2021-06-03 10:25:00,218.06,218.1,217.92,217.99,7328.0,200.6423,200.6791,200.5134,200.5779,7328.0
2021-06-03 10:30:00,218.0,218.1,217.88,217.97,9040.0,200.5871,200.6791,200.4766,200.5595,9040.0
2021-06-03 10:35:00,217.93,218.25,217.88,218.0,11753.0,200.5226,200.8171,200.4766,200.5871,11753.0
2021-06-03 10:40:00,218.06,218.15,217.99,218.0,3185.0,200.6423,200.7251,200.5779,200.5871,3185.0
2021-06-03 10:45:00,218.0,218.2,217.99,218.2,6148.0,200.5871,200.7711,200.5779,200.7711,6148.0
2021-06-03 10:50:00,218.46,218.58,218.2,218.51,4153.0,201.0103,201.1207,200.7711,201.0563,4153.0
2021-06-03 10:55:00,218.57,218.64,218.5,218.52,5997.0,201.1115,201.1759,201.0471,201.0655,5997.0
2021-06-03 11:00:00,218.52,218.64,218.39,218.61,4388.0,201.0655,201.1759,200.9459,201.1483,4388.0
2021-06-03 11:05:00,218.54,218.61,218.49,218.55,8119.0,201.0839,201.1483,201.0379,201.0931,8119.0
2021-06-03 11:10:00,218.59,218.63,218.42,218.45,4616.0,201.1299,201.1667,200.9735,201.0011,4616.0
2021-06-03 11:15:00,218.48,218.53,218.34,218.34,8103.0,201.0287,201.0747,200.8999,200.8999,8103.0
2021-06-03 11:20:00,218.34,218.44,218.33,218.33,21052.0,200.8999,200.9919,200.8907,200.8907,21052.0
2021-06-03 11:25:00,218.4,218.69,218.36,218.63,19939.0,200.9551,201.2219,200.9183,201.1667,19939.0
2021-06-03 11:30:00,218.62,218.68,218.5,218.53,7230.0,201.1575,201.2127,201.0471,201.0747,7230.0
2021-06-03 11:35:00,218.51,218.6,218.34,218.34,4828.0,201.0563,201.1391,200.8999,200.8999,4828.0
2021-06-03 11:40:00,218.34,218.75,218.34,218.71,14571.0,200.8999,201.2772,200.8999,201.2403,14571.0
2021-06-03 11:45:00,218.77,218.89,218.53,218.58,6900.0,201.2956,201.406,201.0747,201.1207,6900.0
2021-06-03 11:50:00,218.57,218.98,218.45,218.98,6274.0,201.1115,201.4888,201.0011,201.4888,6274.0
2021-06-03 11:55:00,219.04,219.04,218.83,218.93,3511.0,201.544,201.544,201.3508,201.4428,3511.0
2021-06-03 12:00:00,218.95,219.12,218.88,218.88,3758.0,201.4612,201.6176,201.3968,201.3968,3758.0
2021-06-03 12:05:00,218.88,218.99,218.83,218.83,1643.0,201.3968,201.498,201.3508,201.3508,1643.0
2021-06-03 12:10:00,218.83,218.93,218.78,218.82,2453.0,201.3508,201.4428,201.3048,201.3416,2453.0
2021-06-03 12:15:00,218.8,219.06,218.8,219.01,3893.0,201.3232,201.5624,201.3232,201.5164,3893.0
2021-06-03 12:20:00,218.95,218.95,218.74,218.79,24471.0,201.4612,201.4612,201.268,201.314,24471.0
2021-06-03 12:25:00,218.8,218.8,218.7,218.74,2633.0,201.3232,201.3232,201.2311,201.268,2633.0
2021-06-03 12:30:00,218.75,218.97,218.75,218.97,3925.0,201.2772,201.4796,201.2772,201.4796,3925.0
2021-06-03 12:35:00,218.99,219.16,218.97,219.15,2846.0,201.498,201.6544,201.4796,201.6452,2846.0
2021-06-03 12:40:00,219.13,219.2,219.07,219.09,3803.0,201.6268,201.6912,201.5716,201.59,3803.0
2021-06-03 12:45:00,219.05,219.07,219.0,219.07,2702.0,201.5532,201.5716,201.5072,201.5716,2702.0
2021-06-03 12:50:00,219.07,219.08,218.91,218.95,2917.0,201.5716,201.5808,201.4244,201.4612,2917.0
2021-06-03 12:55:00,218.88,218.95,218.77,218.95,10520.0,201.3968,201.4612,201.2956,201.4612,10520.0
2021-06-03 13:00:00,218.94,219.01,218.85,218.89,2629.0,201.452,201.5164,201.3692,201.406,2629.0
2021-06-03 13:05:00,218.9,219.02,218.62,218.74,4888.0,201.4152,201.5256,201.1575,201.268,4888.0
2021-06-03 13:10:00,218.77,218.78,218.64,218.7,900.0,201.2956,201.3048,201.1759,201.2311,900.0
2021-06-03 13:15:00,218.86,218.91,218.81,218.89,1516.0,201.3784,201.4244,201.3324,201.406,1516.0
2021-06-03 13:20:00,218.97,219.05,218.93,219.03,2800.0,201.4796,201.5532,201.4428,201.5348,2800.0
2021-06-03 13:25:00,219.06,219.26,219.02,219.24,3539.0,201.5624,201.7464,201.5256,201.728,3539.0
2021-06-03 13:30:00,219.17,219.21,219.13,219.21,2896.0,201.6636,201.7004,201.6268,201.7004,2896.0
2021-06-03 13:35:00,219.13,219.22,219.1,219.15,1930.0,201.6268,201.7096,201.5992,201.6452,1930.0
2021-06-03 13:40:00,219.23,219.3,219.13,219.13,9629.0,201.7188,201.7832,201.6268,201.6268,9629.0
2021-06-03 13:45:00,219.14,219.33,219.14,219.28,1278.0,201.636,201.8108,201.636,201.7648,1278.0
2021-06-03 13:50:00,219.27,219.4,219.14,219.4,2194.0,201.7556,201.8752,201.636,201.8752,2194.0
2021-06-03 13:55:00,219.35,219.39,219.27,219.3,2759.0,201.8292,201.866,201.7556,201.7832,2759.0
2021-06-03 14:00:00,219.36,219.6,219.36,219.48,7367.0,201.8384,202.0593,201.8384,201.9488,7367.0
2021-06-03 14:05:00,219.5,219.67,219.46,219.62,11361.0,201.9672,202.1237,201.9304,202.0777,11361.0
2021-06-03 14:10:00,219.62,219.64,219.53,219.57,4895.0,202.0777,202.0961,201.9948,202.0317,4895.0
2021-06-03 14:15:00,219.63,219.68,219.48,219.68,4083.0,202.0869,202.1329,201.9488,202.1329,4083.0
2021-06-03 14:20:00,219.68,219.91,219.68,219.89,5246.0,202.1329,202.3445,202.1329,202.3261,5246.0
2021-06-03 14:25:00,219.84,219.89,219.82,219.87,1800.0,202.2801,202.3261,202.2617,202.3077,1800.0
2021-06-03 14:30:00,219.92,219.92,219.66,219.73,6416.0,202.3537,202.3537,202.1145,202.1789,6416.0
2021-06-03 14:35:00,219.67,219.85,219.6,219.8,2154.0,202.1237,202.2893,202.0593,202.2433,2154.0
2021-06-03 14:40:00,219.8,219.8,219.71,219.73,4463.0,202.2433,202.2433,202.1605,202.1789,4463.0
2021-06-03 14:45:00,219.75,219.85,219.72,219.83,5975.0,202.1973,202.2893,202.1697,202.2709,5975.0
2021-06-03 14:50:00,219.84,220.08,219.82,220.06,5796.0,202.2801,202.5009,202.2617,202.4825,5796.0
2021-06-03 14:55:00,220.09,220.25,220.07,220.25,4988.0,202.5101,202.6573,202.4917,202.6573,4988.0
2021-06-03 15:00:00,220.17,220.17,219.96,220.11,4286.0,202.5837,202.5837,202.3905,202.5285,4286.0
2021-06-03 15:05:00,220.1,220.1,219.9,219.92,1731.0,202.5193,202.5193,202.3353,202.3537,1731.0
2021-06-03 15:10:00,219.98,220.33,219.97,220.33,5447.0,202.4089,202.7309,202.3997,202.7309,5447.0
2021-06-03 15:15:00,220.37,220.51,220.28,220.31,5452.0,202.7678,202.8966,202.6849,202.7125,5452.0
2021-06-03 15:20:00,220.32,220.4,220.25,220.39,7253.0,202.7217,202.7954,202.6573,202.7862,7253.0
2021-06-03 15:25:00,220.33,220.33,219.95,220.08,7498.0,202.7309,202.7309,202.3813,202.5009,7498.0
2021-06-03 15:30:00,220.04,220.06,219.77,219.81,11252.0,202.4641,202.4825,202.2157,202.2525,11252.0
2021-06-03 15:35:00,219.82,220.01,219.82,220.01,19420.0,202.2617,202.4365,202.2617,202.4365,19420.0
2021-06-03 15:40:00,220.0,220.0,219.78,219.78,7804.0,202.4273,202.4273,202.2249,202.2249,7804.0
2021-06-03 15:45:00,219.77,219.98,219.68,219.94,8047.0,202.2157,202.4089,202.1329,202.3721,8047.0
2021-06-03 15:50:00,219.95,219.98,219.78,219.78,8201.0,202.3813,202.4089,202.2249,202.2249,8201.0
2021-06-03 15:55:00,219.78,220.01,219.65,219.94,30425.0,202.2249,202.4365,202.1053,202.3721,30425.0
2021-06-04 09:30:00,220.7,221.33,219.52,220.72,19174.0,203.0714,203.6511,201.9856,203.0898,19174.0
2021-06-04 09:35:00,221.0,221.81,220.98,221.69,7327.0,203.3474,204.0927,203.329,203.9823,7327.0
2021-06-04 09:40:00,221.69,222.11,221.69,221.74,7326.0,203.9823,204.3688,203.9823,204.0283,7326.0
2021-06-04 09:45:00,221.63,222.0,221.31,221.94,5577.0,203.9271,204.2676,203.6327,204.2123,5577.0
2021-06-04 09:50:00,221.95,221.95,221.59,221.59,3241.0,204.2215,204.2215,203.8903,203.8903,3241.0
2021-06-04 09:55:00,221.49,221.81,221.49,221.6,3397.0,203.7983,204.0927,203.7983,203.8995,3397.0
2021-06-04 10:00:00,221.75,222.0,221.62,221.97,4248.0,204.0375,204.2676,203.9179,204.24,4248.0
2021-06-04 10:05:00,221.75,221.94,221.7,221.86,2000.0,204.0375,204.2123,203.9915,204.1387,2000.0
2021-06-04 10:10:00,221.86,222.39,221.86,222.39,7040.0,204.1387,204.6264,204.1387,204.6264,7040.0
2021-06-04 10:15:00,222.39,222.39,222.14,222.2,5633.0,204.6264,204.6264,204.3964,204.4516,5633.0
2021-06-04 10:20:00,222.24,222.24,222.01,222.01,5247.0,204.4884,204.4884,204.2768,204.2768,5247.0
2021-06-04 10:25:00,222.0,222.07,222.0,222.0,8196.0,204.2676,204.332,204.2676,204.2676,8196.0
2021-06-04 10:30:00,222.0,222.21,221.97,222.14,5938.0,204.2676,204.4608,204.24,204.3964,5938.0
2021-06-04 10:35:00,222.11,222.58,222.11,222.56,5088.0,204.3688,204.8012,204.3688,204.7828,5088.0
2021-06-04 10:40:00,222.62,222.72,222.32,222.47,5212.0,204.838,204.93,204.562,204.7,5212.0
2021-06-04 10:45:00,222.47,222.75,222.47,222.74,5399.0,204.7,204.9576,204.7,204.9484,5399.0
2021-06-04 10:50:00,222.74,223.0,222.74,222.75,6934.0,204.9484,205.1877,204.9484,204.9576,6934.0
2021-06-04 10:55:00,222.78,222.99,222.74,222.99,6178.0,204.9853,205.1785,204.9484,205.1785,6178.0
2021-06-04 11:00:00,222.94,223.06,222.91,222.99,6425.0,205.1325,205.2429,205.1049,205.1785,6425.0
2021-06-04 11:05:00,222.97,223.32,222.96,223.09,5747.0,205.1601,205.4821,205.1509,205.2705,5747.0
2021-06-04 11:10:00,223.1,223.19,223.04,223.19,5192.0,205.2797,205.3625,205.2245,205.3625,5192.0
2021-06-04 11:15:00,223.26,223.3,223.1,223.11,5220.0,205.4269,205.4637,205.2797,205.2889,5220.0
2021-06-04 11:20:00,223.13,223.16,222.98,223.08,5133.0,205.3073,205.3349,205.1693,205.2613,5133.0
2021-06-04 11:25:00,223.1,223.25,223.06,223.09,4111.0,205.2797,205.4177,205.2429,205.2705,4111.0
2021-06-04 11:30:00,223.05,223.28,223.03,223.2,7654.0,205.2337,205.4453,205.2153,205.3717,7654.0
2021-06-04 11:35:00,223.19,223.25,223.15,223.18,7254.0,205.3625,205.4177,205.3257,205.3533,7254.0
2021-06-04 11:40:00,223.18,223.3,223.14,223.26,8474.0,205.3533,205.4637,205.3165,205.4269,8474.0
2021-06-04 11:45:00,223.26,223.34,223.23,223.34,5126.0,205.4269,205.5005,205.3993,205.5005,5126.0
2021-06-04 11:50:00,223.31,223.37,223.25,223.26,4533.0,205.4729,205.5281,205.4177,205.4269,4533.0
2021-06-04 11:55:00,223.23,223.28,223.06,223.28,5298.0,205.3993,205.4453,205.2429,205.4453,5298.0
2021-06-04 12:00:00,223.38,223.47,223.31,223.39,5482.0,205.5373,205.6201,205.4729,205.5465,5482.0
2021-06-04 12:05:00,223.37,223.42,223.32,223.32,2449.0,205.5281,205.5741,205.4821,205.4821,2449.0
2021-06-04 12:10:00,223.35,223.38,223.15,223.15,3764.0,205.5097,205.5373,205.3257,205.3257,3764.0
2021-06-04 12:15:00,223.16,223.18,223.07,223.09,3526.0,205.3349,205.3533,205.2521,205.2705,3526.0
2021-06-04 12:20:00,223.1,223.23,223.05,223.23,4362.0,205.2797,205.3993,205.2337,205.3993,4362.0
2021-06-04 12:25:00,223.33,223.54,223.31,223.54,4287.0,205.4913,205.6845,205.4729,205.6845,4287.0
2021-06-04 12:30:00,223.53,223.61,223.5,223.61,3327.0,205.6753,205.749,205.6477,205.749,3327.0
2021-06-04 12:35:00,223.61,223.61,223.48,223.5,2287.0,205.749,205.749,205.6293,205.6477,2287.0
2021-06-04 12:40:00,223.5,223.62,223.48,223.49,3002.0,205.6477,205.7582,205.6293,205.6385,3002.0
2021-06-04 12:45:00,223.48,223.5,223.42,223.45,4295.0,205.6293,205.6477,205.5741,205.6017,4295.0
2021-06-04 12:50:00,223.47,223.6,223.47,223.59,7036.0,205.6201,205.7398,205.6201,205.7306,7036.0
2021-06-04 12:55:00,223.58,223.59,223.48,223.48,2455.0,205.7214,205.7306,205.6293,205.6293,2455.0
2021-06-04 13:00:00,223.5,223.64,223.5,223.62,1794.0,205.6477,205.7766,205.6477,205.7582,1794.0
2021-06-04 13:05:00,223.59,223.59,223.48,223.5,2788.0,205.7306,205.7306,205.6293,205.6477,2788.0
2021-06-04 13:10:00,223.52,223.61,223.52,223.54,3156.0,205.6661,205.749,205.6661,205.6845,3156.0
2021-06-04 13:15:00,223.53,223.57,223.46,223.51,2740.0,205.6753,205.7121,205.6109,205.6569,2740.0
2021-06-04 13:20:00,223.5,223.53,223.44,223.53,3582.0,205.6477,205.6753,205.5925,205.6753,3582.0
2021-06-04 13:25:00,223.55,223.87,223.52,223.7,9225.0,205.6937,205.9882,205.6661,205.8318,9225.0
2021-06-04 13:30:00,223.8,223.8,223.64,223.64,1672.0,205.9238,205.9238,205.7766,205.7766,1672.0
2021-06-04 13:35:00,223.65,223.73,223.52,223.52,6989.0,205.7858,205.8594,205.6661,205.6661,6989.0
2021-06-04 13:40:00,223.51,223.63,223.46,223.61,3487.0,205.6569,205.7674,205.6109,205.749,3487.0
2021-06-04 13:45:00,223.59,223.67,223.56,223.6,3415.0,205.7306,205.8042,205.7029,205.7398,3415.0
2021-06-04 13:50:00,223.6,223.62,223.53,223.59,3691.0,205.7398,205.7582,205.6753,205.7306,3691.0
2021-06-04 13:55:00,223.6,223.61,223.52,223.6,4040.0,205.7398,205.749,205.6661,205.7398,4040.0
2021-06-04 14:00:00,223.6,223.64,223.57,223.62,2933.0,205.7398,205.7766,205.7121,205.7582,2933.0
2021-06-04 14:05:00,223.67,223.72,223.66,223.7,2279.0,205.8042,205.8502,205.795,205.8318,2279.0
2021-06-04 14:10:00,223.7,223.76,223.55,223.59,3965.0,205.8318,205.887,205.6937,205.7306,3965.0
2021-06-04 14:15:00,223.6,223.66,223.6,223.61,3201.0,205.7398,205.795,205.7398,205.749,3201.0
2021-06-04 14:20:00,223.59,223.68,223.56,223.56,3157.0,205.7306,205.8134,205.7029,205.7029,3157.0
2021-06-04 14:25:00,223.56,223.68,223.55,223.68,3221.0,205.7029,205.8134,205.6937,205.8134,3221.0
2021-06-04 14:30:00,223.68,223.68,223.58,223.6,2171.0,205.8134,205.8134,205.7214,205.7398,2171.0
2021-06-04 14:35:00,223.64,223.71,223.63,223.7,2345.0,205.7766,205.841,205.7674,205.8318,2345.0
2021-06-04 14:40:00,223.7,223.7,223.65,223.66,1692.0,205.8318,205.8318,205.7858,205.795,1692.0
2021-06-04 14:45:00,223.67,223.67,223.47,223.47,3539.0,205.8042,205.8042,205.6201,205.6201,3539.0
2021-06-04 14:50:00,223.5,223.56,223.47,223.49,7179.0,205.6477,205.7029,205.6201,205.6385,7179.0
2021-06-04 14:55:00,223.43,223.45,223.32,223.32,1869.0,205.5833,205.6017,205.4821,205.4821,1869.0
2021-06-04 15:00:00,223.29,223.3,223.19,223.3,5596.0,205.4545,205.4637,205.3625,205.4637,5596.0
2021-06-04 15:05:00,223.3,223.38,223.26,223.34,4360.0,205.4637,205.5373,205.4269,205.5005,4360.0
2021-06-04 15:10:00,223.34,223.38,223.25,223.26,3877.0,205.5005,205.5373,205.4177,205.4269,3877.0
2021-06-04 15:15:00,223.25,223.32,223.24,223.31,3735.0,205.4177,205.4821,205.4085,205.4729,3735.0
2021-06-04 15:20:00,223.31,223.37,223.28,223.29,4242.0,205.4729,205.5281,205.4453,205.4545,4242.0
2021-06-04 15:25:00,223.29,223.32,223.21,223.27,6294.0,205.4545,205.4821,205.3809,205.4361,6294.0
2021-06-04 15:30:00,223.29,223.32,223.21,223.27,6015.0,205.4545,205.4821,205.3809,205.4361,6015.0
2021-06-04 15:35:00,223.27,223.44,223.21,223.21,10669.0,205.4361,205.5925,205.3809,205.3809,10669.0
2021-06-04 15:40:00,223.26,223.3,222.78,222.8,15703.0,205.4269,205.4637,204.9853,205.0037,15703.0
2021-06-04 15:45:00,222.79,223.07,222.74,223.07,11986.0,204.9945,205.2521,204.9484,205.2521,11986.0
2021-06-04 15:50:00,223.06,223.19,223.04,223.14,10385.0,205.2429,205.3625,205.2245,205.3165,10385.0
2021-06-04 15:55:00,223.11,223.13,222.71,222.75,61467.0,205.2889,205.3073,204.9208,204.9576,61467.0
2021-06-07 09:30:00,223.14,223.24,221.78,222.13,18666.0,205.3165,205.4085,204.0651,204.3872,18666.0
2021-06-07 09:35:00,222.13,222.69,221.96,222.08,4630.0,204.3872,204.9024,204.2307,204.3412,4630.0
2021-06-07 09:40:00,222.11,222.43,221.92,222.36,5348.0,204.3688,204.6632,204.1939,204.5988,5348.0
2021-06-07 09:45:00,222.36,222.36,221.82,222.07,3875.0,204.5988,204.5988,204.1019,204.332,3875.0
2021-06-07 09:50:00,222.08,222.14,221.9,221.9,6874.0,204.3412,204.3964,204.1755,204.1755,6874.0
2021-06-07 09:55:00,221.96,222.11,221.77,222.06,7046.0,204.2307,204.3688,204.0559,204.3228,7046.0
2021-06-07 10:00:00,222.0,222.21,221.82,221.82,6779.0,204.2676,204.4608,204.1019,204.1019,6779.0
2021-06-07 10:05:00,221.84,221.84,221.31,221.31,7781.0,204.1203,204.1203,203.6327,203.6327,7781.0
2021-06-07 10:10:00,221.29,221.37,220.57,220.63,11000.0,203.6143,203.6879,202.9518,203.007,11000.0
2021-06-07 10:15:00,220.63,220.76,220.43,220.48,9685.0,203.007,203.1266,202.823,202.869,9685.0
2021-06-07 10:20:00,220.58,220.82,220.57,220.71,9468.0,202.961,203.1818,202.9518,203.0806,9468.0
2021-06-07 10:25:00,220.72,220.97,220.69,220.74,7037.0,203.0898,203.3198,203.0622,203.1082,7037.0
2021-06-07 10:30:00,220.72,220.72,220.33,220.39,5966.0,203.0898,203.0898,202.7309,202.7862,5966.0
2021-06-07 10:35:00,220.31,220.52,220.3,220.32,6734.0,202.7125,202.9058,202.7033,202.7217,6734.0
2021-06-07 10:40:00,220.32,220.32,220.09,220.09,7840.0,202.7217,202.7217,202.5101,202.5101,7840.0
2021-06-07 10:45:00,220.05,220.07,219.82,219.9,9485.0,202.4733,202.4917,202.2617,202.3353,9485.0
2021-06-07 10:50:00,219.89,220.04,219.68,220.02,6996.0,202.3261,202.4641,202.1329,202.4457,6996.0
2021-06-07 10:55:00,220.04,220.07,219.56,219.88,9580.0,202.4641,202.4917,202.0225,202.3169,9580.0
2021-06-07 11:00:00,219.82,220.58,219.8,220.58,9029.0,202.2617,202.961,202.2433,202.961,9029.0
2021-06-07 11:05:00,220.36,220.4,219.75,219.84,7819.0,202.7586,202.7954,202.1973,202.2801,7819.0
2021-06-07 11:10:00,219.86,219.93,219.52,219.63,7262.0,202.2985,202.3629,201.9856,202.0869,7262.0
2021-06-07 11:15:00,219.69,219.69,219.46,219.65,8950.0,202.1421,202.1421,201.9304,202.1053,8950.0
2021-06-07 11:20:00,219.67,219.73,219.36,219.49,7748.0,202.1237,202.1789,201.8384,201.958,7748.0
2021-06-07 11:25:00,219.46,219.53,219.24,219.53,6776.0,201.9304,201.9948,201.728,201.9948,6776.0
2021-06-07 11:30:00,219.49,219.74,219.39,219.49,7294.0,201.958,202.1881,201.866,201.958,7294.0
2021-06-07 11:35:00,219.44,219.44,219.2,219.21,4079.0,201.912,201.912,201.6912,201.7004,4079.0
2021-06-07 11:40:00,219.2,219.25,219.05,219.17,5710.0,201.6912,201.7372,201.5532,201.6636,5710.0
2021-06-07 11:45:00,219.17,219.26,218.86,218.86,6988.0,201.6636,201.7464,201.3784,201.3784,6988.0
2021-06-07 11:50:00,218.86,218.87,218.59,218.68,5274.0,201.3784,201.3876,201.1299,201.2127,5274.0
2021-06-07 11:55:00,218.68,219.08,218.66,219.08,6698.0,201.2127,201.5808,201.1943,201.5808,6698.0
2021-06-07 12:00:00,219.08,219.12,218.73,218.74,5446.0,201.5808,201.6176,201.2587,201.268,5446.0
2021-06-07 12:05:00,218.71,218.75,218.46,218.55,5218.0,201.2403,201.2772,201.0103,201.0931,5218.0
2021-06-07 12:10:00,218.53,218.77,218.52,218.68,2853.0,201.0747,201.2956,201.0655,201.2127,2853.0
2021-06-07 12:15:00,218.65,218.65,218.35,218.39,5007.0,201.1851,201.1851,200.9091,200.9459,5007.0
2021-06-07 12:20:00,218.42,218.56,218.34,218.38,4194.0,200.9735,201.1023,200.8999,200.9367,4194.0
2021-06-07 12:25:00,218.38,218.38,218.23,218.38,5112.0,200.9367,200.9367,200.7987,200.9367,5112.0
2021-06-07 12:30:00,218.31,218.72,218.31,218.64,5276.0,200.8723,201.2495,200.8723,201.1759,5276.0
2021-06-07 12:35:00,218.58,218.64,218.49,218.52,3262.0,201.1207,201.1759,201.0379,201.0655,3262.0
2021-06-07 12:40:00,218.55,218.55,218.2,218.26,4859.0,201.0931,201.0931,200.7711,200.8263,4859.0
2021-06-07 12:45:00,218.2,218.2,217.96,218.05,5992.0,200.7711,200.7711,200.5503,200.6331,5992.0
2021-06-07 12:50:00,218.05,218.41,218.05,218.39,7243.0,200.6331,200.9643,200.6331,200.9459,7243.0
2021-06-07 12:55:00,218.36,218.42,218.29,218.38,5163.0,200.9183,200.9735,200.8539,200.9367,5163.0
2021-06-07 13:00:00,218.37,218.45,218.28,218.45,5284.0,200.9275,201.0011,200.8447,201.0011,5284.0
2021-06-07 13:05:00,218.4,218.47,218.28,218.29,3985.0,200.9551,201.0195,200.8447,200.8539,3985.0
2021-06-07 13:10:00,218.3,218.36,218.19,218.2,7459.0,200.8631,200.9183,200.7619,200.7711,7459.0
2021-06-07 13:15:00,218.2,218.37,218.16,218.26,4639.0,200.7711,200.9275,200.7343,200.8263,4639.0
2021-06-07 13:20:00,218.2,218.21,217.83,218.06,10636.0,200.7711,200.7803,200.4306,200.6423,10636.0
2021-06-07 13:25:00,218.06,218.31,218.06,218.31,8207.0,200.6423,200.8723,200.6423,200.8723,8207.0
2021-06-07 13:30:00,218.39,218.43,218.17,218.17,3753.0,200.9459,200.9827,200.7435,200.7435,3753.0
2021-06-07 13:35:00,218.1,218.29,218.02,218.26,5571.0,200.6791,200.8539,200.6055,200.8263,5571.0
2021-06-07 13:40:00,218.25,218.32,218.05,218.3,6262.0,200.8171,200.8815,200.6331,200.8631,6262.0
2021-06-07 13:45:00,218.2,218.32,218.03,218.03,4641.0,200.7711,200.8815,200.6147,200.6147,4641.0
2021-06-07 13:50:00,218.06,218.11,217.92,217.95,6092.0,200.6423,200.6883,200.5134,200.5411,6092.0
2021-06-07 13:55:00,217.92,217.93,217.77,217.89,6421.0,200.5134,200.5226,200.3754,200.4858,6421.0
2021-06-07 14:00:00,217.86,218.09,217.86,218.05,7073.0,200.4582,200.6699,200.4582,200.6331,7073.0
2021-06-07 14:05:00,218.04,218.07,217.96,217.96,7028.0,200.6239,200.6515,200.5503,200.5503,7028.0
2021-06-07 14:10:00,217.95,217.98,217.68,217.92,6022.0,200.5411,200.5687,200.2926,200.5134,6022.0
2021-06-07 14:15:00,217.91,218.06,217.89,217.9,4975.0,200.5042,200.6423,200.4858,200.495,4975.0
2021-06-07 14:20:00,217.86,217.95,217.8,217.8,7302.0,200.4582,200.5411,200.403,200.403,7302.0
2021-06-07 14:25:00,217.85,218.12,217.8,218.11,6795.0,200.449,200.6975,200.403,200.6883,6795.0
2021-06-07 14:30:00,218.16,218.4,218.15,218.36,7994.0,200.7343,200.9551,200.7251,200.9183,7994.0
2021-06-07 14:35:00,218.37,218.47,218.36,218.39,5964.0,200.9275,201.0195,200.9183,200.9459,5964.0
2021-06-07 14:40:00,218.37,218.47,218.24,218.29,6036.0,200.9275,201.0195,200.8079,200.8539,6036.0
2021-06-07 14:45:00,218.28,218.54,218.28,218.52,10116.0,200.8447,201.0839,200.8447,201.0655,10116.0
2021-06-07 14:50:00,218.49,218.57,218.45,218.52,9099.0,201.0379,201.1115,201.0011,201.0655,9099.0
2021-06-07 14:55:00,218.5,218.8,218.49,218.63,6816.0,201.0471,201.3232,201.0379,201.1667,6816.0
2021-06-07 15:00:00,218.67,218.77,218.59,218.59,5622.0,201.2035,201.2956,201.1299,201.1299,5622.0
2021-06-07 15:05:00,218.61,218.63,218.34,218.4,6757.0,201.1483,201.1667,200.8999,200.9551,6757.0
2021-06-07 15:10:00,218.4,218.4,218.14,218.27,7759.0,200.9551,200.9551,200.7159,200.8355,7759.0
2021-06-07 15:15:00,218.27,218.5,218.21,218.5,9817.0,200.8355,201.0471,200.7803,201.0471,9817.0
2021-06-07 15:20:00,218.5,218.67,218.5,218.53,9915.0,201.0471,201.2035,201.0471,201.0747,9915.0
2021-06-07 15:25:00,218.53,218.63,218.48,218.59,11222.0,201.0747,201.1667,201.0287,201.1299,11222.0
2021-06-07 15:30:00,218.61,218.78,218.57,218.75,16221.0,201.1483,201.3048,201.1115,201.2772,16221.0
2021-06-07 15:35:00,218.75,218.78,218.52,218.66,19238.0,201.2772,201.3048,201.0655,201.1943,19238.0
2021-06-07 15:40:00,218.66,218.98,218.66,218.76,17844.0,201.1943,201.4888,201.1943,201.2864,17844.0
2021-06-07 15:45:00,218.69,218.83,218.46,218.76,21053.0,201.2219,201.3508,201.0103,201.2864,21053.0
2021-06-07 15:50:00,218.81,218.89,218.59,218.61,28437.0,201.3324,201.406,201.1299,201.1483,28437.0
2021-06-07 15:55:00,218.66,218.72,218.48,218.56,60669.0,201.1943,201.2495,201.0287,201.1023,60669.0
2021-06-08 09:30:00,219.54,219.54,218.28,218.63,19461.0,202.004,202.004,200.8447,201.1667,19461.0
2021-06-08 09:35:00,218.53,218.73,218.08,218.31,11220.0,201.0747,201.2587,200.6607,200.8723,11220.0
2021-06-08 09:40:00,218.31,218.31,217.54,217.61,7611.0,200.8723,200.8723,200.1638,200.2282,7611.0
2021-06-08 09:45:00,217.55,217.75,217.38,217.53,8723.0,200.173,200.357,200.0166,200.1546,8723.0
2021-06-08 09:50:00,217.42,218.03,217.37,217.94,10647.0,200.0534,200.6147,200.0074,200.5319,10647.0
2021-06-08 09:55:00,217.89,218.08,217.84,217.93,7076.0,200.4858,200.6607,200.4398,200.5226,7076.0
2021-06-08 10:00:00,217.9,218.25,217.78,218.1,11269.0,200.495,200.8171,200.3846,200.6791,11269.0
2021-06-08 10:05:00,218.13,218.27,218.07,218.14,5031.0,200.7067,200.8355,200.6515,200.7159,5031.0
2021-06-08 10:10:00,218.17,218.19,218.04,218.18,8411.0,200.7435,200.7619,200.6239,200.7527,8411.0
2021-06-08 10:15:00,218.14,218.15,217.7,217.7,5337.0,200.7159,200.7251,200.311,200.311,5337.0
2021-06-08 10:20:00,217.7,217.76,217.49,217.52,6805.0,200.311,200.3662,200.1178,200.1454,6805.0
2021-06-08 10:25:00,217.52,217.83,217.45,217.79,5919.0,200.1454,200.4306,200.081,200.3938,5919.0
2021-06-08 10:30:00,217.77,217.93,217.59,217.91,7776.0,200.3754,200.5226,200.2098,200.5042,7776.0
2021-06-08 10:35:00,217.9,218.0,217.79,217.88,7376.0,200.495,200.5871,200.3938,200.4766,7376.0
2021-06-08 10:40:00,217.9,217.95,217.77,217.95,10243.0,200.495,200.5411,200.3754,200.5411,10243.0
2021-06-08 10:45:00,217.95,218.15,217.94,218.09,4827.0,200.5411,200.7251,200.5319,200.6699,4827.0
2021-06-08 10:50:00,218.11,218.29,217.98,218.29,7648.0,200.6883,200.8539,200.5687,200.8539,7648.0
2021-06-08 10:55:00,218.24,218.48,218.2,218.28,6693.0,200.8079,201.0287,200.7711,200.8447,6693.0
2021-06-08 11:00:00,218.33,218.57,218.33,218.47,7896.0,200.8907,201.1115,200.8907,201.0195,7896.0
2021-06-08 11:05:00,218.47,218.52,218.22,218.27,5788.0,201.0195,201.0655,200.7895,200.8355,5788.0
2021-06-08 11:10:00,218.22,218.32,218.15,218.15,4917.0,200.7895,200.8815,200.7251,200.7251,4917.0
2021-06-08 11:15:00,218.08,218.17,217.65,217.65,6006.0,200.6607,200.7435,200.265,200.265,6006.0
2021-06-08 11:20:00,217.75,217.9,217.36,217.52,7418.0,200.357,200.495,199.9982,200.1454,7418.0
2021-06-08 11:25:00,217.47,217.67,217.41,217.64,4447.0,200.0994,200.2834,200.0442,200.2558,4447.0
2021-06-08 11:30:00,217.61,217.78,217.55,217.65,6732.0,200.2282,200.3846,200.173,200.265,6732.0
2021-06-08 11:35:00,217.69,217.93,217.68,217.91,4503.0,200.3018,200.5226,200.2926,200.5042,4503.0
2021-06-08 11:40:00,217.96,218.31,217.79,218.31,6100.0,200.5503,200.8723,200.3938,200.8723,6100.0
2021-06-08 11:45:00,218.38,218.57,218.38,218.55,3392.0,200.9367,201.1115,200.9367,201.0931,3392.0
2021-06-08 11:50:00,218.53,218.69,218.51,218.55,5325.0,201.0747,201.2219,201.0563,201.0931,5325.0
2021-06-08 11:55:00,218.56,218.64,218.5,218.55,5451.0,201.1023,201.1759,201.0471,201.0931,5451.0
2021-06-08 12:00:00,218.55,218.69,218.5,218.56,4605.0,201.0931,201.2219,201.0471,201.1023,4605.0
2021-06-08 12:05:00,218.57,218.69,218.47,218.67,7541.0,201.1115,201.2219,201.0195,201.2035,7541.0
2021-06-08 12:10:00,218.67,218.67,218.42,218.47,6135.0,201.2035,201.2035,200.9735,201.0195,6135.0
2021-06-08 12:15:00,218.47,218.49,218.34,218.34,5045.0,201.0195,201.0379,200.8999,200.8999,5045.0
2021-06-08 12:20:00,218.41,218.52,218.41,218.47,6250.0,200.9643,201.0655,200.9643,201.0195,6250.0
2021-06-08 12:25:00,218.47,218.49,218.38,218.39,5075.0,201.0195,201.0379,200.9367,200.9459,5075.0
2021-06-08 12:30:00,218.32,218.6,218.29,218.52,6205.0,200.8815,201.1391,200.8539,201.0655,6205.0
2021-06-08 12:35:00,218.51,218.53,218.32,218.32,4830.0,201.0563,201.0747,200.8815,200.8815,4830.0
2021-06-08 12:40:00,218.32,218.32,218.13,218.17,4814.0,200.8815,200.8815,200.7067,200.7435,4814.0
2021-06-08 12:45:00,218.18,218.33,218.0,218.33,5601.0,200.7527,200.8907,200.5871,200.8907,5601.0
2021-06-08 12:50:00,218.33,218.34,218.2,218.25,4377.0,200.8907,200.8999,200.7711,200.8171,4377.0
2021-06-08 12:55:00,218.24,218.27,217.78,217.78,4700.0,200.8079,200.8355,200.3846,200.3846,4700.0
2021-06-08 13:00:00,217.78,218.02,217.78,218.02,4774.0,200.3846,200.6055,200.3846,200.6055,4774.0
2021-06-08 13:05:00,218.05,218.06,217.92,217.95,3366.0,200.6331,200.6423,200.5134,200.5411,3366.0
2021-06-08 13:10:00,217.96,218.08,217.89,218.05,6108.0,200.5503,200.6607,200.4858,200.6331,6108.0
2021-06-08 13:15:00,218.06,218.08,217.86,217.94,5007.0,200.6423,200.6607,200.4582,200.5319,5007.0
2021-06-08 13:20:00,217.99,218.05,217.95,217.97,2573.0,200.5779,200.6331,200.5411,200.5595,2573.0
2021-06-08 13:25:00,217.95,218.06,217.91,217.95,5751.0,200.5411,200.6423,200.5042,200.5411,5751.0
2021-06-08 13:30:00,217.98,218.25,217.98,218.22,4525.0,200.5687,200.8171,200.5687,200.7895,4525.0
2021-06-08 13:35:00,218.22,218.22,218.1,218.15,3500.0,200.7895,200.7895,200.6791,200.7251,3500.0
2021-06-08 13:40:00,218.13,218.28,218.11,218.16,5152.0,200.7067,200.8447,200.6883,200.7343,5152.0
2021-06-08 13:45:00,218.2,218.24,218.14,218.19,3498.0,200.7711,200.8079,200.7159,200.7619,3498.0
2021-06-08 13:50:00,218.19,218.24,218.02,218.04,3306.0,200.7619,200.8079,200.6055,200.6239,3306.0
2021-06-08 13:55:00,218.03,218.15,218.01,218.15,4339.0,200.6147,200.7251,200.5963,200.7251,4339.0
2021-06-08 14:00:00,218.13,218.16,218.03,218.09,4490.0,200.7067,200.7343,200.6147,200.6699,4490.0
2021-06-08 14:05:00,218.11,218.12,218.04,218.06,3717.0,200.6883,200.6975,200.6239,200.6423,3717.0
2021-06-08 14:10:00,218.03,218.12,218.03,218.08,3361.0,200.6147,200.6975,200.6147,200.6607,3361.0
2021-06-08 14:15:00,218.12,218.12,218.03,218.05,5661.0,200.6975,200.6975,200.6147,200.6331,5661.0
2021-06-08 14:20:00,218.08,218.37,218.04,218.25,6171.0,200.6607,200.9275,200.6239,200.8171,6171.0
2021-06-08 14:25:00,218.25,218.33,218.25,218.28,5173.0,200.8171,200.8907,200.8171,200.8447,5173.0
2021-06-08 14:30:00,218.28,218.34,218.24,218.3,5579.0,200.8447,200.8999,200.8079,200.8631,5579.0
2021-06-08 14:35:00,218.27,218.31,218.21,218.27,3251.0,200.8355,200.8723,200.7803,200.8355,3251.0
2021-06-08 14:40:00,218.27,218.51,218.24,218.51,6019.0,200.8355,201.0563,200.8079,201.0563,6019.0
2021-06-08 14:45:00,218.51,218.51,218.37,218.38,5856.0,201.0563,201.0563,200.9275,200.9367,5856.0
2021-06-08 14:50:00,218.42,218.5,218.34,218.46,5566.0,200.9735,201.0471,200.8999,201.0103,5566.0
2021-06-08 14:55:00,218.47,218.65,218.44,218.6,5126.0,201.0195,201.1851,200.9919,201.1391,5126.0
2021-06-08 15:00:00,218.6,218.71,218.6,218.65,6568.0,201.1391,201.2403,201.1391,201.1851,6568.0
2021-06-08 15:05:00,218.65,218.67,218.35,218.39,20168.0,201.1851,201.2035,200.9091,200.9459,20168.0
2021-06-08 15:10:00,218.44,218.87,218.44,218.81,5255.0,200.9919,201.3876,200.9919,201.3324,5255.0
2021-06-08 15:15:00,218.81,218.83,218.64,218.76,9257.0,201.3324,201.3508,201.1759,201.2864,9257.0
2021-06-08 15:20:00,218.77,218.89,218.61,218.86,6636.0,201.2956,201.406,201.1483,201.3784,6636.0
2021-06-08 15:25:00,218.86,218.92,218.82,218.87,10253.0,201.3784,201.4336,201.3416,201.3876,10253.0
2021-06-08 15:30:00,218.87,219.12,218.72,219.09,10709.0,201.3876,201.6176,201.2495,201.59,10709.0
2021-06-08 15:35:00,219.06,219.11,218.83,219.11,16615.0,201.5624,201.6084,201.3508,201.6084,16615.0
2021-06-08 15:40:00,219.11,219.36,218.95,219.32,15271.0,201.6084,201.8384,201.4612,201.8016,15271.0
2021-06-08 15:45:00,219.31,219.31,219.13,219.18,15040.0,201.7924,201.7924,201.6268,201.6728,15040.0
2021-06-08 15:50:00,219.21,219.34,219.06,219.08,20402.0,201.7004,201.82,201.5624,201.5808,20402.0
2021-06-08 15:55:00,219.05,219.08,218.7,219.06,60795.0,201.5532,201.5808,201.2311,201.5624,60795.0
2021-06-09 09:30:00,218.71,218.71,217.28,217.65,14316.0,201.2403,201.2403,199.9246,200.265,14316.0
2021-06-09 09:35:00,217.78,217.92,217.1,217.29,5970.0,200.3846,200.5134,199.7589,199.9338,5970.0
2021-06-09 09:40:00,217.31,217.38,217.11,217.11,4519.0,199.9522,200.0166,199.7681,199.7681,4519.0
2021-06-09 09:45:00,217.21,217.35,217.08,217.21,7060.0,199.8602,199.989,199.7405,199.8602,7060.0
2021-06-09 09:50:00,217.06,217.25,217.0,217.03,6408.0,199.7221,199.897,199.6669,199.6945,6408.0
2021-06-09 09:55:00,217.01,217.1,216.84,216.84,7422.0,199.6761,199.7589,199.5197,199.5197,7422.0
2021-06-09 10:00:00,216.91,217.38,216.87,217.17,12391.0,199.5841,200.0166,199.5473,199.8234,12391.0
2021-06-09 10:05:00,217.23,217.68,217.22,217.65,5654.0,199.8786,200.2926,199.8694,200.265,5654.0
2021-06-09 10:10:00,217.75,218.08,217.68,218.05,5258.0,200.357,200.6607,200.2926,200.6331,5258.0
2021-06-09 10:15:00,218.16,218.5,218.11,218.5,6117.0,200.7343,201.0471,200.6883,201.0471,6117.0
2021-06-09 10:20:00,218.48,218.5,218.03,218.06,7143.0,201.0287,201.0471,200.6147,200.6423,7143.0
2021-06-09 10:25:00,218.01,218.26,218.01,218.25,3701.0,200.5963,200.8263,200.5963,200.8171,3701.0
2021-06-09 10:30:00,218.31,218.55,218.31,218.48,5887.0,200.8723,201.0931,200.8723,201.0287,5887.0
2021-06-09 10:35:00,218.49,218.6,218.47,218.56,6119.0,201.0379,201.1391,201.0195,201.1023,6119.0
2021-06-09 10:40:00,218.62,218.73,218.31,218.4,4654.0,201.1575,201.2587,200.8723,200.9551,4654.0
2021-06-09 10:45:00,218.46,218.81,218.45,218.67,4928.0,201.0103,201.3324,201.0011,201.2035,4928.0
2021-06-09 10:50:00,218.63,218.89,218.62,218.78,5814.0,201.1667,201.406,201.1575,201.3048,5814.0
2021-06-09 10:55:00,218.76,218.92,218.72,218.84,3772.0,201.2864,201.4336,201.2495,201.36,3772.0
2021-06-09 11:00:00,218.87,218.96,218.57,218.57,4049.0,201.3876,201.4704,201.1115,201.1115,4049.0
2021-06-09 11:05:00,218.58,218.58,218.42,218.52,3570.0,201.1207,201.1207,200.9735,201.0655,3570.0
2021-06-09 11:10:00,218.58,218.72,218.49,218.71,8750.0,201.1207,201.2495,201.0379,201.2403,8750.0
2021-06-09 11:15:00,218.72,218.72,218.47,218.47,4917.0,201.2495,201.2495,201.0195,201.0195,4917.0
2021-06-09 11:20:00,218.46,218.46,218.06,218.06,4434.0,201.0103,201.0103,200.6423,200.6423,4434.0
2021-06-09 11:25:00,218.19,218.2,217.88,217.97,5962.0,200.7619,200.7711,200.4766,200.5595,5962.0
2021-06-09 11:30:00,218.01,218.22,217.92,218.18,2639.0,200.5963,200.7895,200.5134,200.7527,2639.0
2021-06-09 11:35:00,218.25,218.37,218.19,218.27,20367.0,200.8171,200.9275,200.7619,200.8355,20367.0
2021-06-09 11:40:00,218.3,218.33,217.86,217.86,3250.0,200.8631,200.8907,200.4582,200.4582,3250.0
2021-06-09 11:45:00,217.94,218.01,217.88,217.97,3891.0,200.5319,200.5963,200.4766,200.5595,3891.0
2021-06-09 11:50:00,217.96,218.03,217.92,217.96,2717.0,200.5503,200.6147,200.5134,200.5503,2717.0
2021-06-09 11:55:00,217.93,217.93,217.71,217.82,3820.0,200.5226,200.5226,200.3202,200.4214,3820.0
2021-06-09 12:00:00,217.82,218.05,217.82,217.98,4100.0,200.4214,200.6331,200.4214,200.5687,4100.0
2021-06-09 12:05:00,218.02,218.02,217.82,217.82,3055.0,200.6055,200.6055,200.4214,200.4214,3055.0
2021-06-09 12:10:00,217.78,217.78,217.49,217.51,2200.0,200.3846,200.3846,200.1178,200.1362,2200.0
2021-06-09 12:15:00,217.51,217.63,217.51,217.59,1921.0,200.1362,200.2466,200.1362,200.2098,1921.0
2021-06-09 12:20:00,217.62,217.65,217.54,217.63,2410.0,200.2374,200.265,200.1638,200.2466,2410.0
2021-06-09 12:25:00,217.6,217.73,217.56,217.7,4711.0,200.219,200.3386,200.1822,200.311,4711.0
2021-06-09 12:30:00,217.7,217.75,217.55,217.57,2400.0,200.311,200.357,200.173,200.1914,2400.0
2021-06-09 12:35:00,217.56,217.67,217.54,217.55,6977.0,200.1822,200.2834,200.1638,200.173,6977.0
2021-06-09 12:40:00,217.58,217.94,217.54,217.91,6466.0,200.2006,200.5319,200.1638,200.5042,6466.0
2021-06-09 12:45:00,217.83,217.83,217.72,217.73,1600.0,200.4306,200.4306,200.3294,200.3386,1600.0
2021-06-09 12:50:00,217.73,217.79,217.66,217.67,2824.0,200.3386,200.3938,200.2742,200.2834,2824.0
2021-06-09 12:55:00,217.63,217.66,217.5,217.57,3875.0,200.2466,200.2742,200.127,200.1914,3875.0
2021-06-09 13:00:00,217.57,217.63,217.57,217.62,2049.0,200.1914,200.2466,200.1914,200.2374,2049.0
2021-06-09 13:05:00,217.61,217.65,217.59,217.65,2554.0,200.2282,200.265,200.2098,200.265,2554.0
2021-06-09 13:10:00,217.65,217.71,217.63,217.67,4285.0,200.265,200.3202,200.2466,200.2834,4285.0
2021-06-09 13:15:00,217.67,217.72,217.63,217.69,3475.0,200.2834,200.3294,200.2466,200.3018,3475.0
2021-06-09 13:20:00,217.69,217.76,217.6,217.61,3555.0,200.3018,200.3662,200.219,200.2282,3555.0
2021-06-09 13:25:00,217.57,217.58,217.19,217.36,4693.0,200.1914,200.2006,199.8418,199.9982,4693.0
2021-06-09 13:30:00,217.34,217.38,217.22,217.27,2479.0,199.9798,200.0166,199.8694,199.9154,2479.0
2021-06-09 13:35:00,217.26,217.26,217.04,217.04,3406.0,199.9062,199.9062,199.7037,199.7037,3406.0
2021-06-09 13:40:00,217.09,217.15,217.04,217.08,3741.0,199.7497,199.805,199.7037,199.7405,3741.0
2021-06-09 13:45:00,217.06,217.11,217.03,217.08,5201.0,199.7221,199.7681,199.6945,199.7405,5201.0
2021-06-09 13:50:00,217.14,217.2,217.11,217.13,2691.0,199.7958,199.851,199.7681,199.7866,2691.0
2021-06-09 13:55:00,217.18,217.47,217.18,217.44,6609.0,199.8326,200.0994,199.8326,200.0718,6609.0
2021-06-09 14:00:00,217.48,217.6,217.47,217.5,3119.0,200.1086,200.219,200.0994,200.127,3119.0
2021-06-09 14:05:00,217.51,217.59,217.47,217.49,8281.0,200.1362,200.2098,200.0994,200.1178,8281.0
2021-06-09 14:10:00,217.52,217.84,217.52,217.84,5932.0,200.1454,200.4398,200.1454,200.4398,5932.0
2021-06-09 14:15:00,217.83,218.01,217.78,217.99,9129.0,200.4306,200.5963,200.3846,200.5779,9129.0
2021-06-09 14:20:00,217.99,218.07,217.91,217.98,11662.0,200.5779,200.6515,200.5042,200.5687,11662.0
2021-06-09 14:25:00,217.98,218.02,217.79,217.79,4546.0,200.5687,200.6055,200.3938,200.3938,4546.0
2021-06-09 14:30:00,217.75,217.88,217.75,217.88,5712.0,200.357,200.4766,200.357,200.4766,5712.0
2021-06-09 14:35:00,217.87,218.07,217.78,218.0,8736.0,200.4674,200.6515,200.3846,200.5871,8736.0
2021-06-09 14:40:00,217.97,217.98,217.71,217.78,4505.0,200.5595,200.5687,200.3202,200.3846,4505.0
2021-06-09 14:45:00,217.83,218.04,217.74,218.04,10214.0,200.4306,200.6239,200.3478,200.6239,10214.0
2021-06-09 14:50:00,218.03,218.06,217.94,218.02,11173.0,200.6147,200.6423,200.5319,200.6055,11173.0
2021-06-09 14:55:00,218.02,218.16,217.95,218.12,5783.0,200.6055,200.7343,200.5411,200.6975,5783.0
2021-06-09 15:00:00,218.12,218.21,218.07,218.09,6338.0,200.6975,200.7803,200.6515,200.6699,6338.0
2021-06-09 15:05:00,218.1,218.3,218.09,218.26,5246.0,200.6791,200.8631,200.6699,200.8263,5246.0
2021-06-09 15:10:00,218.29,218.46,218.26,218.39,13304.0,200.8539,201.0103,200.8263,200.9459,13304.0
2021-06-09 15:15:00,218.4,218.61,218.39,218.53,6468.0,200.9551,201.1483,200.9459,201.0747,6468.0
2021-06-09 15:20:00,218.5,218.5,218.24,218.27,7947.0,201.0471,201.0471,200.8079,200.8355,7947.0
2021-06-09 15:25:00,218.31,218.43,218.22,218.35,9460.0,200.8723,200.9827,200.7895,200.9091,9460.0
2021-06-09 15:30:00,218.39,218.4,218.13,218.16,10424.0,200.9459,200.9551,200.7067,200.7343,10424.0
2021-06-09 15:35:00,218.15,218.15,217.77,217.84,9812.0,200.7251,200.7251,200.3754,200.4398,9812.0
2021-06-09 15:40:00,217.86,217.96,217.64,217.93,13061.0,200.4582,200.5503,200.2558,200.5226,13061.0
2021-06-09 15:45:00,217.93,218.13,217.82,217.87,14067.0,200.5226,200.7067,200.4214,200.4674,14067.0
2021-06-09 15:50:00,217.94,218.11,217.76,217.77,21098.0,200.5319,200.6883,200.3662,200.3754,21098.0
2021-06-09 15:55:00,217.76,217.77,217.14,217.56,112066.0,200.3662,200.3754,199.7958,200.1822,112066.0
2021-06-10 09:30:00,219.58,220.1,218.55,219.61,28540.0,202.0409,202.5193,201.0931,202.0685,28540.0
2021-06-10 09:35:00,219.88,220.44,219.72,220.06,9699.0,202.3169,202.8322,202.1697,202.4825,9699.0
2021-06-10 09:40:00,220.13,220.13,219.34,219.55,13264.0,202.5469,202.5469,201.82,202.0133,13264.0
2021-06-10 09:45:00,219.43,219.92,219.36,219.65,13265.0,201.9028,202.3537,201.8384,202.1053,13265.0
2021-06-10 09:50:00,219.64,219.68,219.27,219.68,11789.0,202.0961,202.1329,201.7556,202.1329,11789.0
2021-06-10 09:55:00,219.56,219.56,219.22,219.31,16710.0,202.0225,202.0225,201.7096,201.7924,16710.0
2021-06-10 10:00:00,219.37,219.85,219.36,219.69,9854.0,201.8476,202.2893,201.8384,202.1421,9854.0
2021-06-10 10:05:00,219.68,219.88,218.98,219.06,21395.0,202.1329,202.3169,201.4888,201.5624,21395.0
2021-06-10 10:10:00,219.0,219.17,218.73,219.0,15780.0,201.5072,201.6636,201.2587,201.5072,15780.0
2021-06-10 10:15:00,218.93,219.88,218.82,219.76,20258.0,201.4428,202.3169,201.3416,202.2065,20258.0
2021-06-10 10:20:00,219.81,220.13,219.38,219.39,16499.0,202.2525,202.5469,201.8568,201.866,16499.0
2021-06-10 10:25:00,219.39,220.02,219.33,219.84,21420.0,201.866,202.4457,201.8108,202.2801,21420.0
2021-06-10 10:30:00,219.85,219.85,219.58,219.71,8466.0,202.2893,202.2893,202.0409,202.1605,8466.0
2021-06-10 10:35:00,219.69,220.16,219.65,219.78,22041.0,202.1421,202.5745,202.1053,202.2249,22041.0
2021-06-10 10:40:00,219.76,220.04,219.75,219.94,9334.0,202.2065,202.4641,202.1973,202.3721,9334.0
2021-06-10 10:45:00,219.89,220.11,219.78,219.78,10831.0,202.3261,202.5285,202.2249,202.2249,10831.0
2021-06-10 10:50:00,219.77,220.09,219.6,219.76,6480.0,202.2157,202.5101,202.0593,202.2065,6480.0
2021-06-10 10:55:00,219.76,219.87,219.63,219.74,12475.0,202.2065,202.3077,202.0869,202.1881,12475.0
2021-06-10 11:00:00,219.74,220.44,219.69,220.44,12107.0,202.1881,202.8322,202.1421,202.8322,12107.0
2021-06-10 11:05:00,220.49,220.54,220.08,220.4,8284.0,202.8782,202.9242,202.5009,202.7954,8284.0
2021-06-10 11:10:00,220.42,220.44,220.05,220.09,4752.0,202.8138,202.8322,202.4733,202.5101,4752.0
2021-06-10 11:15:00,220.14,220.51,220.05,220.51,8039.0,202.5561,202.8966,202.4733,202.8966,8039.0
2021-06-10 11:20:00,220.46,220.72,220.38,220.53,5651.0,202.8506,203.0898,202.777,202.915,5651.0
2021-06-10 11:25:00,220.53,220.76,220.53,220.62,8520.0,202.915,203.1266,202.915,202.9978,8520.0
2021-06-10 11:30:00,220.65,220.85,220.48,220.56,6417.0,203.0254,203.2094,202.869,202.9426,6417.0
2021-06-10 11:35:00,220.53,220.61,220.41,220.42,6151.0,202.915,202.9886,202.8046,202.8138,6151.0
2021-06-10 11:40:00,220.37,220.38,220.05,220.21,7080.0,202.7678,202.777,202.4733,202.6205,7080.0
2021-06-10 11:45:00,220.27,220.44,220.1,220.39,14148.0,202.6757,202.8322,202.5193,202.7862,14148.0
2021-06-10 11:50:00,220.41,220.75,220.41,220.52,9136.0,202.8046,203.1174,202.8046,202.9058,9136.0
2021-06-10 11:55:00,220.46,220.81,220.46,220.79,7735.0,202.8506,203.1726,202.8506,203.1542,7735.0
2021-06-10 12:00:00,220.78,220.94,220.75,220.87,3614.0,203.145,203.2922,203.1174,203.2278,3614.0
2021-06-10 12:05:00,220.91,220.91,220.68,220.72,5107.0,203.2646,203.2646,203.053,203.0898,5107.0
2021-06-10 12:10:00,220.66,220.87,220.56,220.66,15323.0,203.0346,203.2278,202.9426,203.0346,15323.0
2021-06-10 12:15:00,220.68,221.02,220.67,221.02,10398.0,203.053,203.3658,203.0438,203.3658,10398.0
2021-06-10 12:20:00,221.03,221.21,220.83,220.95,13551.0,203.375,203.5407,203.191,203.3014,13551.0
2021-06-10 12:25:00,220.91,221.21,220.84,221.21,5055.0,203.2646,203.5407,203.2002,203.5407,5055.0
2021-06-10 12:30:00,221.18,221.87,221.16,221.49,25397.0,203.5131,204.1479,203.4947,203.7983,25397.0
2021-06-10 12:35:00,221.49,221.77,221.45,221.62,19267.0,203.7983,204.0559,203.7615,203.9179,19267.0
2021-06-10 12:40:00,221.62,221.62,221.18,221.29,20221.0,203.9179,203.9179,203.5131,203.6143,20221.0
2021-06-10 12:45:00,221.33,221.34,220.83,220.94,4840.0,203.6511,203.6603,203.191,203.2922,4840.0
2021-06-10 12:50:00,220.92,220.97,220.81,220.82,3848.0,203.2738,203.3198,203.1726,203.1818,3848.0
2021-06-10 12:55:00,220.82,221.2,220.82,221.2,6565.0,203.1818,203.5315,203.1818,203.5315,6565.0
2021-06-10 13:00:00,221.3,221.58,221.3,221.33,19229.0,203.6235,203.8811,203.6235,203.6511,19229.0
2021-06-10 13:05:00,221.33,221.35,221.13,221.31,19900.0,203.6511,203.6695,203.467,203.6327,19900.0
2021-06-10 13:10:00,221.31,221.55,221.31,221.39,8864.0,203.6327,203.8535,203.6327,203.7063,8864.0
2021-06-10 13:15:00,221.38,221.5,221.11,221.15,9859.0,203.6971,203.8075,203.4486,203.4854,9859.0
2021-06-10 13:20:00,221.15,221.24,221.13,221.16,9848.0,203.4854,203.5683,203.467,203.4947,9848.0
2021-06-10 13:25:00,221.15,221.27,221.09,221.14,9744.0,203.4854,203.5959,203.4302,203.4762,9744.0
2021-06-10 13:30:00,221.18,221.19,221.1,221.19,4865.0,203.5131,203.5223,203.4394,203.5223,4865.0
2021-06-10 13:35:00,221.19,221.34,220.97,221.05,8786.0,203.5223,203.6603,203.3198,203.3934,8786.0
2021-06-10 13:40:00,221.05,221.05,220.68,220.95,5389.0,203.3934,203.3934,203.053,203.3014,5389.0
2021-06-10 13:45:00,220.95,220.96,220.75,220.85,5609.0,203.3014,203.3106,203.1174,203.2094,5609.0
2021-06-10 13:50:00,220.89,221.27,220.89,220.99,27928.0,203.2462,203.5959,203.2462,203.3382,27928.0
2021-06-10 13:55:00,221.01,221.27,221.0,221.21,15081.0,203.3566,203.5959,203.3474,203.5407,15081.0
2021-06-10 14:00:00,221.2,221.27,221.11,221.23,7817.0,203.5315,203.5959,203.4486,203.5591,7817.0
2021-06-10 14:05:00,221.23,221.23,220.75,220.75,8615.0,203.5591,203.5591,203.1174,203.1174,8615.0
2021-06-10 14:10:00,220.81,220.81,220.56,220.64,5831.0,203.1726,203.1726,202.9426,203.0162,5831.0
2021-06-10 14:15:00,220.61,220.61,220.27,220.36,5900.0,202.9886,202.9886,202.6757,202.7586,5900.0
2021-06-10 14:20:00,220.36,220.44,220.3,220.3,6532.0,202.7586,202.8322,202.7033,202.7033,6532.0
2021-06-10 14:25:00,220.31,220.33,220.22,220.26,11059.0,202.7125,202.7309,202.6297,202.6665,11059.0
2021-06-10 14:30:00,220.28,220.32,220.19,220.28,12317.0,202.6849,202.7217,202.6021,202.6849,12317.0
2021-06-10 14:35:00,220.27,220.29,219.97,220.0,12265.0,202.6757,202.6941,202.3997,202.4273,12265.0
2021-06-10 14:40:00,219.98,220.14,219.97,219.99,9553.0,202.4089,202.5561,202.3997,202.4181,9553.0
2021-06-10 14:45:00,219.99,219.99,219.82,219.97,9142.0,202.4181,202.4181,202.2617,202.3997,9142.0
2021-06-10 14:50:00,219.97,219.99,219.89,219.89,9560.0,202.3997,202.4181,202.3261,202.3261,9560.0
2021-06-10 14:55:00,219.89,219.91,219.75,219.83,8131.0,202.3261,202.3445,202.1973,202.2709,8131.0
2021-06-10 15:00:00,219.92,220.21,219.91,220.16,13249.0,202.3537,202.6205,202.3445,202.5745,13249.0
2021-06-10 15:05:00,220.16,220.16,219.92,220.05,10111.0,202.5745,202.5745,202.3537,202.4733,10111.0
2021-06-10 15:10:00,220.05,220.27,219.97,220.09,18153.0,202.4733,202.6757,202.3997,202.5101,18153.0
2021-06-10 15:15:00,220.08,220.35,220.08,220.19,32158.0,202.5009,202.7493,202.5009,202.6021,32158.0
2021-06-10 15:20:00,220.18,220.29,220.06,220.06,12499.0,202.5929,202.6941,202.4825,202.4825,12499.0
2021-06-10 15:25:00,220.06,220.21,219.98,219.99,20217.0,202.4825,202.6205,202.4089,202.4181,20217.0
2021-06-10 15:30:00,219.99,220.05,219.7,219.93,20897.0,202.4181,202.4733,202.1513,202.3629,20897.0
2021-06-10 15:35:00,220.0,220.05,219.7,219.7,23962.0,202.4273,202.4733,202.1513,202.1513,23962.0
2021-06-10 15:40:00,219.71,219.74,219.33,219.46,22239.0,202.1605,202.1881,201.8108,201.9304,22239.0
2021-06-10 15:45:00,219.4,219.7,219.39,219.69,15978.0,201.8752,202.1513,201.866,202.1421,15978.0
2021-06-10 15:50:00,219.73,219.95,219.52,219.58,22789.0,202.1789,202.3813,201.9856,202.0409,22789.0
2021-06-10 15:55:00,219.52,219.61,219.23,219.58,76515.0,201.9856,202.0685,201.7188,202.0409,76515.0
2021-06-11 09:30:00,220.22,220.8,220.2,220.56,15630.0,202.6297,203.1634,202.6113,202.9426,15630.0
2021-06-11 09:35:00,220.56,220.71,220.22,220.57,7314.0,202.9426,203.0806,202.6297,202.9518,7314.0
2021-06-11 09:40:00,220.73,220.91,220.58,220.6,3638.0,203.099,203.2646,202.961,202.9794,3638.0
2021-06-11 09:45:00,220.55,220.55,220.4,220.49,3212.0,202.9334,202.9334,202.7954,202.8782,3212.0
2021-06-11 09:50:00,220.45,220.74,220.45,220.56,4816.0,202.8414,203.1082,202.8414,202.9426,4816.0
2021-06-11 09:55:00,220.77,221.05,220.77,220.84,6574.0,203.1358,203.3934,203.1358,203.2002,6574.0
2021-06-11 10:00:00,220.94,220.94,220.7,220.89,5177.0,203.2922,203.2922,203.0714,203.2462,5177.0
2021-06-11 10:05:00,220.93,221.05,220.86,220.87,4591.0,203.283,203.3934,203.2186,203.2278,4591.0
2021-06-11 10:10:00,220.86,220.86,220.56,220.6,3260.0,203.2186,203.2186,202.9426,202.9794,3260.0
2021-06-11 10:15:00,220.51,220.62,220.4,220.4,4645.0,202.8966,202.9978,202.7954,202.7954,4645.0
2021-06-11 10:20:00,220.4,220.42,220.0,220.03,3619.0,202.7954,202.8138,202.4273,202.4549,3619.0
2021-06-11 10:25:00,220.1,220.3,220.0,220.08,8608.0,202.5193,202.7033,202.4273,202.5009,8608.0
2021-06-11 10:30:00,220.06,220.15,219.93,220.12,4782.0,202.4825,202.5653,202.3629,202.5377,4782.0
2021-06-11 10:35:00,220.12,220.45,220.1,220.45,5329.0,202.5377,202.8414,202.5193,202.8414,5329.0
2021-06-11 10:40:00,220.38,220.84,220.38,220.76,5451.0,202.777,203.2002,202.777,203.1266,5451.0
2021-06-11 10:45:00,220.69,221.0,220.68,220.89,13844.0,203.0622,203.3474,203.053,203.2462,13844.0
2021-06-11 10:50:00,220.82,220.96,220.56,220.9,3141.0,203.1818,203.3106,202.9426,203.2554,3141.0
2021-06-11 10:55:00,220.9,220.96,220.83,220.83,5968.0,203.2554,203.3106,203.191,203.191,5968.0
2021-06-11 11:00:00,220.83,220.91,220.76,220.76,6197.0,203.191,203.2646,203.1266,203.1266,6197.0
2021-06-11 11:05:00,220.73,221.14,220.69,221.14,4918.0,203.099,203.4762,203.0622,203.4762,4918.0
2021-06-11 11:10:00,221.15,221.16,220.69,220.87,5030.0,203.4854,203.4947,203.0622,203.2278,5030.0
2021-06-11 11:15:00,220.93,221.24,220.93,221.24,4860.0,203.283,203.5683,203.283,203.5683,4860.0
2021-06-11 11:20:00,221.31,221.62,221.27,221.57,9012.0,203.6327,203.9179,203.5959,203.8719,9012.0
2021-06-11 11:25:00,221.58,221.94,221.57,221.87,10956.0,203.8811,204.2123,203.8719,204.1479,10956.0
2021-06-11 11:30:00,221.88,222.21,221.88,222.09,16375.0,204.1571,204.4608,204.1571,204.3504,16375.0
2021-06-11 11:35:00,222.09,222.27,222.09,222.27,5108.0,204.3504,204.516,204.3504,204.516,5108.0
2021-06-11 11:40:00,222.26,222.28,222.17,222.21,4202.0,204.5068,204.5252,204.424,204.4608,4202.0
2021-06-11 11:45:00,222.22,222.28,222.06,222.11,9499.0,204.47,204.5252,204.3228,204.3688,9499.0
2021-06-11 11:50:00,222.1,222.15,221.95,222.14,5021.0,204.3596,204.4056,204.2215,204.3964,5021.0
2021-06-11 11:55:00,222.19,222.29,222.11,222.23,8227.0,204.4424,204.5344,204.3688,204.4792,8227.0
2021-06-11 12:00:00,222.21,222.25,222.02,222.02,5146.0,204.4608,204.4976,204.286,204.286,5146.0
2021-06-11 12:05:00,222.08,222.08,221.81,221.97,5970.0,204.3412,204.3412,204.0927,204.24,5970.0
2021-06-11 12:10:00,221.93,221.94,221.73,221.76,5594.0,204.2031,204.2123,204.0191,204.0467,5594.0
2021-06-11 12:15:00,221.85,222.3,221.85,222.15,7055.0,204.1295,204.5436,204.1295,204.4056,7055.0
2021-06-11 12:20:00,222.13,222.13,221.87,221.95,6192.0,204.3872,204.3872,204.1479,204.2215,6192.0
2021-06-11 12:25:00,221.95,221.98,221.75,221.75,3899.0,204.2215,204.2492,204.0375,204.0375,3899.0
2021-06-11 12:30:00,221.75,222.07,221.71,222.03,6424.0,204.0375,204.332,204.0007,204.2952,6424.0
2021-06-11 12:35:00,222.07,222.07,221.93,221.99,6496.0,204.332,204.332,204.2031,204.2584,6496.0
2021-06-11 12:40:00,222.01,222.02,221.9,221.97,12984.0,204.2768,204.286,204.1755,204.24,12984.0
2021-06-11 12:45:00,222.0,222.33,222.0,222.33,14749.0,204.2676,204.5712,204.2676,204.5712,14749.0
2021-06-11 12:50:00,222.31,222.59,222.31,222.54,5978.0,204.5528,204.8104,204.5528,204.7644,5978.0
2021-06-11 12:55:00,222.55,222.55,222.21,222.21,6872.0,204.7736,204.7736,204.4608,204.4608,6872.0
2021-06-11 13:00:00,222.23,222.55,222.22,222.46,5936.0,204.4792,204.7736,204.47,204.6908,5936.0
2021-06-11 13:05:00,222.54,222.61,222.52,222.6,5426.0,204.7644,204.8288,204.746,204.8196,5426.0
2021-06-11 13:10:00,222.62,222.7,222.42,222.44,7894.0,204.838,204.9116,204.654,204.6724,7894.0
2021-06-11 13:15:00,222.35,222.8,222.35,222.76,6583.0,204.5896,205.0037,204.5896,204.9668,6583.0
2021-06-11 13:20:00,222.76,222.89,222.72,222.88,8446.0,204.9668,205.0865,204.93,205.0773,8446.0
2021-06-11 13:25:00,222.9,222.9,222.39,222.63,4864.0,205.0957,205.0957,204.6264,204.8472,4864.0
2021-06-11 13:30:00,222.61,222.68,222.49,222.53,6624.0,204.8288,204.8932,204.7184,204.7552,6624.0
2021-06-11 13:35:00,222.52,222.59,222.3,222.32,6742.0,204.746,204.8104,204.5436,204.562,6742.0
2021-06-11 13:40:00,222.34,222.59,222.34,222.59,4883.0,204.5804,204.8104,204.5804,204.8104,4883.0
2021-06-11 13:45:00,222.53,222.67,222.53,222.65,4251.0,204.7552,204.884,204.7552,204.8656,4251.0
2021-06-11 13:50:00,222.65,222.76,222.64,222.7,7446.0,204.8656,204.9668,204.8564,204.9116,7446.0
2021-06-11 13:55:00,222.68,222.76,222.6,222.65,5183.0,204.8932,204.9668,204.8196,204.8656,5183.0
2021-06-11 14:00:00,222.65,222.69,222.36,222.51,6595.0,204.8656,204.9024,204.5988,204.7368,6595.0
2021-06-11 14:05:00,222.57,222.83,222.49,222.77,7525.0,204.792,205.0313,204.7184,204.9761,7525.0
2021-06-11 14:10:00,222.91,223.03,222.67,222.74,9375.0,205.1049,205.2153,204.884,204.9484,9375.0
2021-06-11 14:15:00,222.73,222.75,222.52,222.64,6749.0,204.9392,204.9576,204.746,204.8564,6749.0
2021-06-11 14:20:00,222.67,222.85,222.62,222.77,12126.0,204.884,205.0497,204.838,204.9761,12126.0
2021-06-11 14:25:00,222.75,223.03,222.73,222.94,6791.0,204.9576,205.2153,204.9392,205.1325,6791.0
2021-06-11 14:30:00,222.98,223.22,222.98,223.11,7713.0,205.1693,205.3901,205.1693,205.2889,7713.0
2021-06-11 14:35:00,223.07,223.09,222.7,222.86,7883.0,205.2521,205.2705,204.9116,205.0589,7883.0
2021-06-11 14:40:00,222.81,222.91,222.79,222.79,5305.0,205.0129,205.1049,204.9945,204.9945,5305.0
2021-06-11 14:45:00,222.86,223.02,222.83,222.97,7358.0,205.0589,205.2061,205.0313,205.1601,7358.0
2021-06-11 14:50:00,222.97,223.0,222.69,222.81,7245.0,205.1601,205.1877,204.9024,205.0129,7245.0
2021-06-11 14:55:00,222.83,223.19,222.83,223.13,7012.0,205.0313,205.3625,205.0313,205.3073,7012.0
2021-06-11 15:00:00,223.12,223.13,222.98,223.05,7853.0,205.2981,205.3073,205.1693,205.2337,7853.0
2021-06-11 15:05:00,223.01,223.04,222.81,222.81,10514.0,205.1969,205.2245,205.0129,205.0129,10514.0
2021-06-11 15:10:00,222.77,223.11,222.77,223.02,8799.0,204.9761,205.2889,204.9761,205.2061,8799.0
2021-06-11 15:15:00,223.07,223.2,223.07,223.15,8488.0,205.2521,205.3717,205.2521,205.3257,8488.0
2021-06-11 15:20:00,223.12,223.15,222.95,222.96,13754.0,205.2981,205.3257,205.1417,205.1509,13754.0
2021-06-11 15:25:00,222.94,223.04,222.74,223.0,12562.0,205.1325,205.2245,204.9484,205.1877,12562.0
2021-06-11 15:30:00,223.01,223.24,222.96,223.22,21785.0,205.1969,205.4085,205.1509,205.3901,21785.0
2021-06-11 15:35:00,223.22,223.24,223.07,223.14,34286.0,205.3901,205.4085,205.2521,205.3165,34286.0
2021-06-11 15:40:00,223.1,223.17,222.81,222.97,28225.0,205.2797,205.3441,205.0129,205.1601,28225.0
2021-06-11 15:45:00,222.95,223.2,222.94,223.0,22443.0,205.1417,205.3717,205.1325,205.1877,22443.0
2021-06-11 15:50:00,223.04,223.27,222.92,222.93,41276.0,205.2245,205.4361,205.1141,205.1233,41276.0
2021-06-11 15:55:00,222.94,223.49,222.94,223.32,89434.0,205.1325,205.6385,205.1325,205.4821,89434.0
2021-06-14 09:30:00,222.07,223.14,222.07,222.68,17615.0,204.332,205.3165,204.332,204.8932,17615.0
2021-06-14 09:35:00,222.66,222.73,222.07,222.21,5502.0,204.8748,204.9392,204.332,204.4608,5502.0
2021-06-14 09:40:00,222.21,222.57,222.09,222.48,7173.0,204.4608,204.792,204.3504,204.7092,7173.0
2021-06-14 09:45:00,222.49,222.54,222.04,222.04,6828.0,204.7184,204.7644,204.3044,204.3044,6828.0
2021-06-14 09:50:00,222.04,222.33,221.78,222.07,9438.0,204.3044,204.5712,204.0651,204.332,9438.0
2021-06-14 09:55:00,222.13,222.2,221.88,221.88,10002.0,204.3872,204.4516,204.1571,204.1571,10002.0
2021-06-14 10:00:00,221.97,222.04,221.75,222.01,8363.0,204.24,204.3044,204.0375,204.2768,8363.0
2021-06-14 10:05:00,222.02,222.07,221.73,221.83,5170.0,204.286,204.332,204.0191,204.1111,5170.0
2021-06-14 10:10:00,221.78,221.85,221.24,221.24,16016.0,204.0651,204.1295,203.5683,203.5683,16016.0
2021-06-14 10:15:00,221.25,221.48,221.11,221.37,5725.0,203.5775,203.7891,203.4486,203.6879,5725.0
2021-06-14 10:20:00,221.46,221.55,221.2,221.2,8336.0,203.7707,203.8535,203.5315,203.5315,8336.0
2021-06-14 10:25:00,221.13,221.13,220.83,220.89,15598.0,203.467,203.467,203.191,203.2462,15598.0
2021-06-14 10:30:00,221.0,221.39,220.95,221.15,12897.0,203.3474,203.7063,203.3014,203.4854,12897.0
2021-06-14 10:35:00,221.14,221.42,221.01,221.39,6108.0,203.4762,203.7339,203.3566,203.7063,6108.0
2021-06-14 10:40:00,221.47,221.51,221.27,221.45,9761.0,203.7799,203.8167,203.5959,203.7615,9761.0
2021-06-14 10:45:00,221.49,221.53,221.22,221.22,6799.0,203.7983,203.8351,203.5499,203.5499,6799.0
2021-06-14 10:50:00,221.33,221.55,221.22,221.5,15972.0,203.6511,203.8535,203.5499,203.8075,15972.0
2021-06-14 10:55:00,221.46,221.46,221.18,221.39,11103.0,203.7707,203.7707,203.5131,203.7063,11103.0
2021-06-14 11:00:00,221.35,221.52,221.31,221.5,12321.0,203.6695,203.8259,203.6327,203.8075,12321.0
2021-06-14 11:05:00,221.5,221.54,221.34,221.51,8026.0,203.8075,203.8443,203.6603,203.8167,8026.0
2021-06-14 11:10:00,221.48,221.5,221.05,221.14,7800.0,203.7891,203.8075,203.3934,203.4762,7800.0
2021-06-14 11:15:00,221.18,221.28,221.18,221.26,8116.0,203.5131,203.6051,203.5131,203.5867,8116.0
2021-06-14 11:20:00,221.2,221.21,221.04,221.16,4661.0,203.5315,203.5407,203.3842,203.4947,4661.0
2021-06-14 11:25:00,221.17,221.23,221.11,221.19,5711.0,203.5039,203.5591,203.4486,203.5223,5711.0
2021-06-14 11:30:00,221.21,221.29,221.05,221.18,26235.0,203.5407,203.6143,203.3934,203.5131,26235.0
2021-06-14 11:35:00,221.23,221.31,221.13,221.15,12938.0,203.5591,203.6327,203.467,203.4854,12938.0
2021-06-14 11:40:00,221.15,221.32,221.06,221.15,6266.0,203.4854,203.6419,203.4026,203.4854,6266.0
2021-06-14 11:45:00,221.17,221.27,221.15,221.15,3924.0,203.5039,203.5959,203.4854,203.4854,3924.0
2021-06-14 11:50:00,221.15,221.32,221.12,221.24,13854.0,203.4854,203.6419,203.4578,203.5683,13854.0
2021-06-14 11:55:00,221.22,221.28,221.14,221.17,7181.0,203.5499,203.6051,203.4762,203.5039,7181.0
2021-06-14 12:00:00,221.17,221.27,221.14,221.23,5329.0,203.5039,203.5959,203.4762,203.5591,5329.0
2021-06-14 12:05:00,221.22,221.26,221.19,221.24,3702.0,203.5499,203.5867,203.5223,203.5683,3702.0
2021-06-14 12:10:00,221.21,221.29,221.18,221.18,6965.0,203.5407,203.6143,203.5131,203.5131,6965.0
2021-06-14 12:15:00,221.19,221.29,221.19,221.24,8363.0,203.5223,203.6143,203.5223,203.5683,8363.0
2021-06-14 12:20:00,221.22,221.24,221.18,221.23,3860.0,203.5499,203.5683,203.5131,203.5591,3860.0
2021-06-14 12:25:00,221.26,221.29,221.2,221.24,8903.0,203.5867,203.6143,203.5315,203.5683,8903.0
2021-06-14 12:30:00,221.25,221.27,221.17,221.2,13035.0,203.5775,203.5959,203.5039,203.5315,13035.0
2021-06-14 12:35:00,221.21,221.28,221.19,221.28,4561.0,203.5407,203.6051,203.5223,203.6051,4561.0
2021-06-14 12:40:00,221.26,221.27,221.21,221.25,4002.0,203.5867,203.5959,203.5407,203.5775,4002.0
2021-06-14 12:45:00,221.24,221.26,221.2,221.2,4578.0,203.5683,203.5867,203.5315,203.5315,4578.0
2021-06-14 12:50:00,221.25,221.26,221.15,221.15,8415.0,203.5775,203.5867,203.4854,203.4854,8415.0
2021-06-14 12:55:00,221.19,221.27,221.14,221.2,5941.0,203.5223,203.5959,203.4762,203.5315,5941.0
2021-06-14 13:00:00,221.23,221.24,221.18,221.18,2874.0,203.5591,203.5683,203.5131,203.5131,2874.0
2021-06-14 13:05:00,221.2,221.27,221.16,221.19,9569.0,203.5315,203.5959,203.4947,203.5223,9569.0
2021-06-14 13:10:00,221.16,221.26,221.13,221.23,3640.0,203.4947,203.5867,203.467,203.5591,3640.0
2021-06-14 13:15:00,221.21,221.3,221.18,221.2,16989.0,203.5407,203.6235,203.5131,203.5315,16989.0
2021-06-14 13:20:00,221.21,221.26,221.18,221.23,5563.0,203.5407,203.5867,203.5131,203.5591,5563.0
2021-06-14 13:25:00,221.21,221.26,221.18,221.24,5045.0,203.5407,203.5867,203.5131,203.5683,5045.0
2021-06-14 13:30:00,221.22,221.37,221.22,221.23,7814.0,203.5499,203.6879,203.5499,203.5591,7814.0
2021-06-14 13:35:00,221.25,221.3,221.21,221.21,13495.0,203.5775,203.6235,203.5407,203.5407,13495.0
2021-06-14 13:40:00,221.2,221.23,221.16,221.19,5128.0,203.5315,203.5591,203.4947,203.5223,5128.0
2021-06-14 13:45:00,221.18,221.22,221.15,221.2,4813.0,203.5131,203.5499,203.4854,203.5315,4813.0
2021-06-14 13:50:00,221.2,221.22,221.17,221.22,4285.0,203.5315,203.5499,203.5039,203.5499,4285.0
2021-06-14 13:55:00,221.2,221.22,221.16,221.22,3824.0,203.5315,203.5499,203.4947,203.5499,3824.0
2021-06-14 14:00:00,221.22,221.26,221.18,221.2,4022.0,203.5499,203.5867,203.5131,203.5315,4022.0
2021-06-14 14:05:00,221.2,221.31,221.18,221.24,15618.0,203.5315,203.6327,203.5131,203.5683,15618.0
2021-06-14 14:10:00,221.25,221.27,221.2,221.2,6262.0,203.5775,203.5959,203.5315,203.5315,6262.0
2021-06-14 14:15:00,221.26,221.58,221.22,221.46,22247.0,203.5867,203.8811,203.5499,203.7707,22247.0
2021-06-14 14:20:00,221.43,221.47,221.34,221.41,22082.0,203.7431,203.7799,203.6603,203.7247,22082.0
2021-06-14 14:25:00,221.4,221.47,221.34,221.41,21037.0,203.7155,203.7799,203.6603,203.7247,21037.0
2021-06-14 14:30:00,221.41,221.71,221.4,221.54,11767.0,203.7247,204.0007,203.7155,203.8443,11767.0
2021-06-14 14:35:00,221.52,221.56,221.36,221.37,7690.0,203.8259,203.8627,203.6787,203.6879,7690.0
2021-06-14 14:40:00,221.36,221.41,221.3,221.31,8994.0,203.6787,203.7247,203.6235,203.6327,8994.0
2021-06-14 14:45:00,221.35,221.51,221.3,221.45,20026.0,203.6695,203.8167,203.6235,203.7615,20026.0
2021-06-14 14:50:00,221.46,221.61,221.43,221.53,15532.0,203.7707,203.9087,203.7431,203.8351,15532.0
2021-06-14 14:55:00,221.55,221.65,221.46,221.5,14940.0,203.8535,203.9455,203.7707,203.8075,14940.0
2021-06-14 15:00:00,221.5,221.53,221.46,221.5,9383.0,203.8075,203.8351,203.7707,203.8075,9383.0
2021-06-14 15:05:00,221.51,221.65,221.49,221.64,19005.0,203.8167,203.9455,203.7983,203.9363,19005.0
2021-06-14 15:10:00,221.68,221.93,221.62,221.93,8617.0,203.9731,204.2031,203.9179,204.2031,8617.0
2021-06-14 15:15:00,222.0,222.13,221.94,222.08,13677.0,204.2676,204.3872,204.2123,204.3412,13677.0
2021-06-14 15:20:00,222.09,222.1,221.94,221.97,9224.0,204.3504,204.3596,204.2123,204.24,9224.0
2021-06-14 15:25:00,221.97,221.97,221.81,221.9,8854.0,204.24,204.24,204.0927,204.1755,8854.0
2021-06-14 15:30:00,221.94,222.0,221.91,221.97,11371.0,204.2123,204.2676,204.1847,204.24,11371.0
2021-06-14 15:35:00,221.99,222.22,221.92,222.13,24141.0,204.2584,204.47,204.1939,204.3872,24141.0
2021-06-14 15:40:00,222.13,222.19,222.0,222.05,11778.0,204.3872,204.4424,204.2676,204.3136,11778.0
2021-06-14 15:45:00,222.0,222.02,221.93,221.97,6798.0,204.2676,204.286,204.2031,204.24,6798.0
2021-06-14 15:50:00,222.0,222.04,221.77,221.93,17202.0,204.2676,204.3044,204.0559,204.2031,17202.0
2021-06-14 15:55:00,221.92,222.25,221.78,222.18,45371.0,204.1939,204.4976,204.0651,204.4332,45371.0
2021-06-15 09:30:00,223.37,223.85,222.99,223.85,17365.0,205.5281,205.9698,205.1785,205.9698,17365.0
2021-06-15 09:35:00,223.76,224.19,223.54,223.69,6844.0,205.887,206.2826,205.6845,205.8226,6844.0
2021-06-15 09:40:00,223.86,224.07,223.4,223.68,5989.0,205.979,206.1722,205.5557,205.8134,5989.0
2021-06-15 09:45:00,223.53,223.7,223.31,223.31,3309.0,205.6753,205.8318,205.4729,205.4729,3309.0
2021-06-15 09:50:00,223.27,223.47,222.99,223.26,6112.0,205.4361,205.6201,205.1785,205.4269,6112.0
2021-06-15 09:55:00,223.31,223.56,223.31,223.55,4146.0,205.4729,205.7029,205.4729,205.6937,4146.0
2021-06-15 10:00:00,223.64,223.81,223.56,223.69,8343.0,205.7766,205.933,205.7029,205.8226,8343.0
2021-06-15 10:05:00,223.66,224.05,223.64,223.82,6175.0,205.795,206.1538,205.7766,205.9422,6175.0
2021-06-15 10:10:00,223.85,223.88,223.65,223.65,3572.0,205.9698,205.9974,205.7858,205.7858,3572.0
2021-06-15 10:15:00,223.74,224.24,223.73,224.11,8508.0,205.8686,206.3286,205.8594,206.209,8508.0
2021-06-15 10:20:00,224.13,224.35,223.97,224.17,7253.0,206.2274,206.4298,206.0802,206.2642,7253.0
2021-06-15 10:25:00,224.21,224.49,224.19,224.49,30771.0,206.301,206.5587,206.2826,206.5587,30771.0
2021-06-15 10:30:00,224.47,224.5,224.11,224.12,5543.0,206.5403,206.5679,206.209,206.2182,5543.0
2021-06-15 10:35:00,224.02,224.13,223.78,223.8,3859.0,206.1262,206.2274,205.9054,205.9238,3859.0
2021-06-15 10:40:00,223.8,223.89,223.63,223.73,4421.0,205.9238,206.0066,205.7674,205.8594,4421.0
2021-06-15 10:45:00,223.64,223.73,223.48,223.64,5479.0,205.7766,205.8594,205.6293,205.7766,5479.0
2021-06-15 10:50:00,223.64,223.74,223.49,223.53,4900.0,205.7766,205.8686,205.6385,205.6753,4900.0
2021-06-15 10:55:00,223.59,223.59,223.4,223.57,3717.0,205.7306,205.7306,205.5557,205.7121,3717.0
2021-06-15 11:00:00,223.53,223.8,223.47,223.69,10637.0,205.6753,205.9238,205.6201,205.8226,10637.0
2021-06-15 11:05:00,223.69,223.77,223.63,223.63,6687.0,205.8226,205.8962,205.7674,205.7674,6687.0
2021-06-15 11:10:00,223.66,223.72,223.45,223.69,8248.0,205.795,205.8502,205.6017,205.8226,8248.0
2021-06-15 11:15:00,223.7,223.86,223.69,223.81,4056.0,205.8318,205.979,205.8226,205.933,4056.0
2021-06-15 11:20:00,223.84,223.92,223.74,223.9,8239.0,205.9606,206.0342,205.8686,206.0158,8239.0
2021-06-15 11:25:00,223.9,223.9,223.68,223.83,4199.0,206.0158,206.0158,205.8134,205.9514,4199.0
2021-06-15 11:30:00,223.82,223.82,223.31,223.5,8043.0,205.9422,205.9422,205.4729,205.6477,8043.0
2021-06-15 11:35:00,223.5,223.62,223.49,223.57,8813.0,205.6477,205.7582,205.6385,205.7121,8813.0
2021-06-15 11:40:00,223.56,223.91,223.56,223.91,5865.0,205.7029,206.025,205.7029,206.025,5865.0
2021-06-15 11:45:00,223.89,223.89,223.69,223.76,3095.0,206.0066,206.0066,205.8226,205.887,3095.0
2021-06-15 11:50:00,223.74,223.86,223.74,223.8,2653.0,205.8686,205.979,205.8686,205.9238,2653.0
2021-06-15 11:55:00,223.83,223.94,223.77,223.85,4492.0,205.9514,206.0526,205.8962,205.9698,4492.0
2021-06-15 12:00:00,223.94,224.03,223.92,223.99,4156.0,206.0526,206.1354,206.0342,206.0986,4156.0
2021-06-15 12:05:00,223.93,224.12,223.88,224.12,4206.0,206.0434,206.2182,205.9974,206.2182,4206.0
2021-06-15 12:10:00,224.08,224.33,224.04,224.33,3679.0,206.1814,206.4114,206.1446,206.4114,3679.0
2021-06-15 12:15:00,224.26,224.4,224.23,224.39,3641.0,206.347,206.4759,206.3194,206.4667,3641.0
2021-06-15 12:20:00,224.36,224.42,224.3,224.37,3360.0,206.439,206.4943,206.3838,206.4482,3360.0
2021-06-15 12:25:00,224.33,224.46,224.33,224.46,1900.0,206.4114,206.5311,206.4114,206.5311,1900.0
2021-06-15 12:30:00,224.46,224.61,224.43,224.46,4082.0,206.5311,206.6691,206.5035,206.5311,4082.0
2021-06-15 12:35:00,224.52,224.52,224.28,224.38,4933.0,206.5863,206.5863,206.3654,206.4575,4933.0
2021-06-15 12:40:00,224.27,224.35,224.11,224.35,4261.0,206.3562,206.4298,206.209,206.4298,4261.0
2021-06-15 12:45:00,224.4,224.49,224.37,224.48,4769.0,206.4759,206.5587,206.4482,206.5495,4769.0
2021-06-15 12:50:00,224.38,224.38,224.21,224.22,3047.0,206.4575,206.4575,206.301,206.3102,3047.0
2021-06-15 12:55:00,224.22,224.34,224.12,224.24,7450.0,206.3102,206.4206,206.2182,206.3286,7450.0
2021-06-15 13:00:00,224.29,224.36,224.29,224.35,1500.0,206.3746,206.439,206.3746,206.4298,1500.0
2021-06-15 13:05:00,224.34,224.52,224.34,224.38,4108.0,206.4206,206.5863,206.4206,206.4575,4108.0
2021-06-15 13:10:00,224.35,224.4,224.26,224.4,2572.0,206.4298,206.4759,206.347,206.4759,2572.0
2021-06-15 13:15:00,224.33,224.33,224.16,224.24,2608.0,206.4114,206.4114,206.255,206.3286,2608.0
2021-06-15 13:20:00,224.26,224.26,224.09,224.09,2007.0,206.347,206.347,206.1906,206.1906,2007.0
2021-06-15 13:25:00,224.08,224.12,223.98,224.06,2746.0,206.1814,206.2182,206.0894,206.163,2746.0
2021-06-15 13:30:00,223.99,223.99,223.74,223.9,3810.0,206.0986,206.0986,205.8686,206.0158,3810.0
2021-06-15 13:35:00,223.91,223.95,223.87,223.93,3594.0,206.025,206.0618,205.9882,206.0434,3594.0
2021-06-15 13:40:00,223.96,224.0,223.92,223.98,4152.0,206.071,206.1078,206.0342,206.0894,4152.0
2021-06-15 13:45:00,223.95,223.95,223.9,223.9,1213.0,206.0618,206.0618,206.0158,206.0158,1213.0
2021-06-15 13:50:00,223.94,224.25,223.91,224.01,10799.0,206.0526,206.3378,206.025,206.117,10799.0
2021-06-15 13:55:00,224.06,224.18,224.06,224.08,3273.0,206.163,206.2734,206.163,206.1814,3273.0
2021-06-15 14:00:00,224.11,224.27,224.11,224.15,4853.0,206.209,206.3562,206.209,206.2458,4853.0
2021-06-15 14:05:00,224.03,224.18,224.03,224.18,2164.0,206.1354,206.2734,206.1354,206.2734,2164.0
2021-06-15 14:10:00,224.16,224.16,224.08,224.09,1556.0,206.255,206.255,206.1814,206.1906,1556.0
2021-06-15 14:15:00,224.06,224.14,224.02,224.04,2836.0,206.163,206.2366,206.1262,206.1446,2836.0
2021-06-15 14:20:00,224.01,224.05,223.95,224.02,3409.0,206.117,206.1538,206.0618,206.1262,3409.0
2021-06-15 14:25:00,223.99,224.09,223.96,224.09,4172.0,206.0986,206.1906,206.071,206.1906,4172.0
2021-06-15 14:30:00,224.03,224.05,223.93,223.93,1106.0,206.1354,206.1538,206.0434,206.0434,1106.0
2021-06-15 14:35:00,223.97,224.06,223.97,224.05,2182.0,206.0802,206.163,206.0802,206.1538,2182.0
2021-06-15 14:40:00,224.08,224.08,223.93,223.96,2237.0,206.1814,206.1814,206.0434,206.071,2237.0
2021-06-15 14:45:00,223.96,224.19,223.95,224.07,8265.0,206.071,206.2826,206.0618,206.1722,8265.0
2021-06-15 14:50:00,224.04,224.14,224.04,224.1,3560.0,206.1446,206.2366,206.1446,206.1998,3560.0
2021-06-15 14:55:00,224.14,224.28,224.12,224.12,8193.0,206.2366,206.3654,206.2182,206.2182,8193.0
2021-06-15 15:00:00,224.1,224.1,224.0,224.0,1600.0,206.1998,206.1998,206.1078,206.1078,1600.0
2021-06-15 15:05:00,223.99,224.02,223.9,223.97,7749.0,206.0986,206.1262,206.0158,206.0802,7749.0
2021-06-15 15:10:00,223.97,224.03,223.93,224.01,3026.0,206.0802,206.1354,206.0434,206.117,3026.0
2021-06-15 15:15:00,224.01,224.03,223.9,223.91,4750.0,206.117,206.1354,206.0158,206.025,4750.0
2021-06-15 15:20:00,223.92,224.04,223.91,224.04,4463.0,206.0342,206.1446,206.025,206.1446,4463.0
2021-06-15 15:25:00,224.02,224.03,223.83,223.88,11200.0,206.1262,206.1354,205.9514,205.9974,11200.0
2021-06-15 15:30:00,223.89,223.89,223.68,223.7,17242.0,206.0066,206.0066,205.8134,205.8318,17242.0
2021-06-15 15:35:00,223.71,223.99,223.69,223.95,11241.0,205.841,206.0986,205.8226,206.0618,11241.0
2021-06-15 15:40:00,223.92,223.93,223.73,223.86,11800.0,206.0342,206.0434,205.8594,205.979,11800.0
2021-06-15 15:45:00,223.81,223.96,223.79,223.93,10648.0,205.933,206.071,205.9146,206.0434,10648.0
2021-06-15 15:50:00,223.92,223.92,223.68,223.79,15413.0,206.0342,206.0342,205.8134,205.9146,15413.0
2021-06-15 15:55:00,223.79,224.04,223.66,223.76,57380.0,205.9146,206.1446,205.795,205.887,57380.0
2021-06-16 09:30:00,224.4,224.4,222.8,223.55,21344.0,206.4759,206.4759,205.0037,205.6937,21344.0
2021-06-16 09:35:00,224.02,224.2,223.43,223.43,5052.0,206.1262,206.2918,205.5833,205.5833,5052.0
2021-06-16 09:40:00,223.43,223.5,222.92,223.02,4689.0,205.5833,205.6477,205.1141,205.2061,4689.0
2021-06-16 09:45:00,223.11,223.11,222.49,222.68,8082.0,205.2889,205.2889,204.7184,204.8932,8082.0
2021-06-16 09:50:00,222.67,222.69,222.22,222.51,34573.0,204.884,204.9024,204.47,204.7368,34573.0
2021-06-16 09:55:00,222.41,222.79,222.4,222.59,5701.0,204.6448,204.9945,204.6356,204.8104,5701.0
2021-06-16 10:00:00,222.52,223.25,222.52,223.01,8960.0,204.746,205.4177,204.746,205.1969,8960.0
2021-06-16 10:05:00,222.96,222.96,222.59,222.59,1307.0,205.1509,205.1509,204.8104,204.8104,1307.0
2021-06-16 10:10:00,222.57,222.77,222.57,222.65,3550.0,204.792,204.9761,204.792,204.8656,3550.0
2021-06-16 10:15:00,222.69,222.69,222.45,222.61,7707.0,204.9024,204.9024,204.6816,204.8288,7707.0
2021-06-16 10:20:00,222.73,223.07,222.73,223.06,4684.0,204.9392,205.2521,204.9392,205.2429,4684.0
2021-06-16 10:25:00,222.99,223.1,222.77,223.02,3880.0,205.1785,205.2797,204.9761,205.2061,3880.0
2021-06-16 10:30:00,223.02,223.08,222.95,223.01,4588.0,205.2061,205.2613,205.1417,205.1969,4588.0
2021-06-16 10:35:00,222.97,223.01,222.79,222.92,4817.0,205.1601,205.1969,204.9945,205.1141,4817.0
2021-06-16 10:40:00,222.97,223.01,222.83,223.01,3796.0,205.1601,205.1969,205.0313,205.1969,3796.0
2021-06-16 10:45:00,223.01,223.04,222.74,222.74,3632.0,205.1969,205.2245,204.9484,204.9484,3632.0
2021-06-16 10:50:00,222.76,223.0,222.71,222.96,4738.0,204.9668,205.1877,204.9208,205.1509,4738.0
2021-06-16 10:55:00,222.92,222.97,222.79,222.91,5823.0,205.1141,205.1601,204.9945,205.1049,5823.0
2021-06-16 11:00:00,222.9,223.05,222.83,222.83,4343.0,205.0957,205.2337,205.0313,205.0313,4343.0
2021-06-16 11:05:00,222.9,223.37,222.88,223.17,11736.0,205.0957,205.5281,205.0773,205.3441,11736.0
2021-06-16 11:10:00,223.16,223.36,223.04,223.08,6027.0,205.3349,205.5189,205.2245,205.2613,6027.0
2021-06-16 11:15:00,223.03,223.16,223.03,223.1,6123.0,205.2153,205.3349,205.2153,205.2797,6123.0
2021-06-16 11:20:00,223.08,223.09,222.8,222.8,4385.0,205.2613,205.2705,205.0037,205.0037,4385.0
2021-06-16 11:25:00,222.83,222.86,222.56,222.71,2808.0,205.0313,205.0589,204.7828,204.9208,2808.0
2021-06-16 11:30:00,222.73,222.94,222.69,222.89,6121.0,204.9392,205.1325,204.9024,205.0865,6121.0
2021-06-16 11:35:00,222.92,222.99,222.84,222.84,3896.0,205.1141,205.1785,205.0405,205.0405,3896.0
2021-06-16 11:40:00,222.84,222.9,222.72,222.85,3486.0,205.0405,205.0957,204.93,205.0497,3486.0
2021-06-16 11:45:00,222.8,222.93,222.77,222.93,3149.0,205.0037,205.1233,204.9761,205.1233,3149.0
2021-06-16 11:50:00,222.93,223.06,222.91,223.03,9431.0,205.1233,205.2429,205.1049,205.2153,9431.0
2021-06-16 11:55:00,223.02,223.28,223.0,223.22,5183.0,205.2061,205.4453,205.1877,205.3901,5183.0
2021-06-16 12:00:00,223.25,223.27,223.09,223.15,6277.0,205.4177,205.4361,205.2705,205.3257,6277.0
2021-06-16 12:05:00,223.19,223.19,223.01,223.02,6137.0,205.3625,205.3625,205.1969,205.2061,6137.0
2021-06-16 12:10:00,223.04,223.05,222.98,222.99,2220.0,205.2245,205.2337,205.1693,205.1785,2220.0
2021-06-16 12:15:00,222.99,222.99,222.86,222.94,2914.0,205.1785,205.1785,205.0589,205.1325,2914.0
2021-06-16 12:20:00,222.92,222.94,222.85,222.94,1900.0,205.1141,205.1325,205.0497,205.1325,1900.0
2021-06-16 12:25:00,222.9,222.94,222.67,222.74,14202.0,205.0957,205.1325,204.884,204.9484,14202.0
2021-06-16 12:30:00,222.75,222.85,222.73,222.81,8927.0,204.9576,205.0497,204.9392,205.0129,8927.0
2021-06-16 12:35:00,222.82,222.84,222.75,222.79,7044.0,205.0221,205.0405,204.9576,204.9945,7044.0
2021-06-16 12:40:00,222.78,222.9,222.77,222.86,3146.0,204.9853,205.0957,204.9761,205.0589,3146.0
2021-06-16 12:45:00,222.84,222.84,222.75,222.79,6522.0,205.0405,205.0405,204.9576,204.9945,6522.0
2021-06-16 12:50:00,222.82,222.82,222.75,222.82,4374.0,205.0221,205.0221,204.9576,205.0221,4374.0
2021-06-16 12:55:00,222.84,222.87,222.83,222.83,1547.0,205.0405,205.0681,205.0313,205.0313,1547.0
2021-06-16 13:00:00,222.82,222.86,222.68,222.68,7093.0,205.0221,205.0589,204.8932,204.8932,7093.0
2021-06-16 13:05:00,222.62,222.62,222.55,222.58,3761.0,204.838,204.838,204.7736,204.8012,3761.0
2021-06-16 13:10:00,222.6,222.83,222.6,222.83,5145.0,204.8196,205.0313,204.8196,205.0313,5145.0
2021-06-16 13:15:00,222.8,222.85,222.62,222.65,4570.0,205.0037,205.0497,204.838,204.8656,4570.0
2021-06-16 13:20:00,222.66,222.66,222.51,222.51,2501.0,204.8748,204.8748,204.7368,204.7368,2501.0
2021-06-16 13:25:00,222.51,222.53,222.39,222.42,3632.0,204.7368,204.7552,204.6264,204.654,3632.0
2021-06-16 13:30:00,222.42,222.69,222.42,222.65,6316.0,204.654,204.9024,204.654,204.8656,6316.0
2021-06-16 13:35:00,222.62,222.73,222.58,222.69,3447.0,204.838,204.9392,204.8012,204.9024,3447.0
2021-06-16 13:40:00,222.69,222.71,222.56,222.57,5308.0,204.9024,204.9208,204.7828,204.792,5308.0
2021-06-16 13:45:00,222.56,222.63,222.46,222.46,3600.0,204.7828,204.8472,204.6908,204.6908,3600.0
2021-06-16 13:50:00,222.38,222.62,222.38,222.62,7360.0,204.6172,204.838,204.6172,204.838,7360.0
2021-06-16 13:55:00,222.69,222.95,222.63,222.93,6678.0,204.9024,205.1417,204.8472,205.1233,6678.0
2021-06-16 14:00:00,222.85,222.85,221.84,222.3,21196.0,205.0497,205.0497,204.1203,204.5436,21196.0
2021-06-16 14:05:00,222.06,222.58,222.06,222.17,5746.0,204.3228,204.8012,204.3228,204.424,5746.0
2021-06-16 14:10:00,222.18,222.36,222.02,222.04,5887.0,204.4332,204.5988,204.286,204.3044,5887.0
2021-06-16 14:15:00,222.03,222.12,221.65,221.96,6419.0,204.2952,204.378,203.9455,204.2307,6419.0
2021-06-16 14:20:00,221.92,222.06,221.75,221.79,5467.0,204.1939,204.3228,204.0375,204.0743,5467.0
2021-06-16 14:25:00,221.78,222.12,221.69,222.05,10556.0,204.0651,204.378,203.9823,204.3136,10556.0
2021-06-16 14:30:00,222.01,222.49,221.86,222.05,17517.0,204.2768,204.7184,204.1387,204.3136,17517.0
2021-06-16 14:35:00,222.03,222.45,221.78,222.15,6540.0,204.2952,204.6816,204.0651,204.4056,6540.0
2021-06-16 14:40:00,222.04,222.09,221.9,221.96,3834.0,204.3044,204.3504,204.1755,204.2307,3834.0
2021-06-16 14:45:00,221.92,222.25,221.9,221.99,6776.0,204.1939,204.4976,204.1755,204.2584,6776.0
2021-06-16 14:50:00,222.03,222.38,222.02,222.3,6292.0,204.2952,204.6172,204.286,204.5436,6292.0
2021-06-16 14:55:00,222.37,222.49,222.29,222.29,5302.0,204.608,204.7184,204.5344,204.5344,5302.0
2021-06-16 15:00:00,222.27,222.38,222.19,222.19,4294.0,204.516,204.6172,204.4424,204.4424,4294.0
2021-06-16 15:05:00,222.28,222.31,222.06,222.17,5359.0,204.5252,204.5528,204.3228,204.424,5359.0
2021-06-16 15:10:00,222.17,222.22,222.05,222.21,3998.0,204.424,204.47,204.3136,204.4608,3998.0
2021-06-16 15:15:00,222.24,222.28,222.03,222.13,9126.0,204.4884,204.5252,204.2952,204.3872,9126.0
2021-06-16 15:20:00,222.11,222.2,221.96,222.2,7930.0,204.3688,204.4516,204.2307,204.4516,7930.0
2021-06-16 15:25:00,222.16,222.21,221.86,221.95,19981.0,204.4148,204.4608,204.1387,204.2215,19981.0
2021-06-16 15:30:00,222.0,222.16,221.94,222.03,15958.0,204.2676,204.4148,204.2123,204.2952,15958.0
2021-06-16 15:35:00,222.02,222.23,221.85,222.23,12625.0,204.286,204.4792,204.1295,204.4792,12625.0
2021-06-16 15:40:00,222.21,222.22,221.98,222.03,14393.0,204.4608,204.47,204.2492,204.2952,14393.0
2021-06-16 15:45:00,222.03,222.04,221.49,221.5,11930.0,204.2952,204.3044,203.7983,203.8075,11930.0
2021-06-16 15:50:00,221.38,221.78,221.38,221.73,23593.0,203.6971,204.0651,203.6971,204.0191,23593.0
2021-06-16 15:55:00,221.72,221.99,221.53,221.98,58159.0,204.0099,204.2584,203.8351,204.2492,58159.0
2021-06-17 09:30:00,222.31,222.58,221.96,222.41,12545.0,204.5528,204.8012,204.2307,204.6448,12545.0
2021-06-17 09:35:00,222.3,222.86,222.14,222.77,8294.0,204.5436,205.0589,204.3964,204.9761,8294.0
2021-06-17 09:40:00,222.77,222.91,222.31,222.32,25216.0,204.9761,205.1049,204.5528,204.562,25216.0
2021-06-17 09:45:00,222.3,222.35,221.81,221.96,7881.0,204.5436,204.5896,204.0927,204.2307,7881.0
2021-06-17 09:50:00,221.93,222.19,221.83,221.95,12113.0,204.2031,204.4424,204.1111,204.2215,12113.0
2021-06-17 09:55:00,221.89,221.89,221.36,221.5,6225.0,204.1663,204.1663,203.6787,203.8075,6225.0
2021-06-17 10:00:00,221.5,221.87,221.5,221.87,11591.0,203.8075,204.1479,203.8075,204.1479,11591.0
2021-06-17 10:05:00,221.87,222.2,221.71,222.1,37781.0,204.1479,204.4516,204.0007,204.3596,37781.0
2021-06-17 10:10:00,222.16,222.16,221.94,221.99,23408.0,204.4148,204.4148,204.2123,204.2584,23408.0
2021-06-17 10:15:00,222.0,222.3,221.93,222.15,5773.0,204.2676,204.5436,204.2031,204.4056,5773.0
2021-06-17 10:20:00,222.3,222.3,221.91,221.99,9767.0,204.5436,204.5436,204.1847,204.2584,9767.0
2021-06-17 10:25:00,221.99,222.17,221.69,221.69,35935.0,204.2584,204.424,203.9823,203.9823,35935.0
2021-06-17 10:30:00,221.68,222.06,221.61,222.06,5990.0,203.9731,204.3228,203.9087,204.3228,5990.0
2021-06-17 10:35:00,222.09,222.23,221.89,221.89,6353.0,204.3504,204.4792,204.1663,204.1663,6353.0
2021-06-17 10:40:00,221.98,222.12,221.88,222.12,32112.0,204.2492,204.378,204.1571,204.378,32112.0
2021-06-17 10:45:00,222.1,222.13,221.55,221.59,5770.0,204.3596,204.3872,203.8535,203.8903,5770.0
2021-06-17 10:50:00,221.59,221.78,221.58,221.65,4952.0,203.8903,204.0651,203.8811,203.9455,4952.0
2021-06-17 10:55:00,221.65,221.65,221.47,221.47,13168.0,203.9455,203.9455,203.7799,203.7799,13168.0
2021-06-17 11:00:00,221.42,221.42,221.16,221.23,4477.0,203.7339,203.7339,203.4947,203.5591,4477.0
2021-06-17 11:05:00,221.26,221.27,220.97,220.97,7127.0,203.5867,203.5959,203.3198,203.3198,7127.0
2021-06-17 11:10:00,220.91,220.91,220.58,220.58,5416.0,203.2646,203.2646,202.961,202.961,5416.0
2021-06-17 11:15:00,220.6,220.79,220.5,220.67,8304.0,202.9794,203.1542,202.8874,203.0438,8304.0
2021-06-17 11:20:00,220.7,220.7,220.32,220.39,15950.0,203.0714,203.0714,202.7217,202.7862,15950.0
2021-06-17 11:25:00,220.39,220.72,220.36,220.67,11057.0,202.7862,203.0898,202.7586,203.0438,11057.0
2021-06-17 11:30:00,220.66,220.9,220.59,220.89,10584.0,203.0346,203.2554,202.9702,203.2462,10584.0
2021-06-17 11:35:00,220.91,221.1,220.7,221.1,11150.0,203.2646,203.4394,203.0714,203.4394,11150.0
2021-06-17 11:40:00,221.13,221.14,220.79,221.14,6184.0,203.467,203.4762,203.1542,203.4762,6184.0
2021-06-17 11:45:00,221.15,221.31,221.15,221.28,3747.0,203.4854,203.6327,203.4854,203.6051,3747.0
2021-06-17 11:50:00,221.23,221.23,220.86,220.87,7435.0,203.5591,203.5591,203.2186,203.2278,7435.0
2021-06-17 11:55:00,220.84,221.05,220.7,221.0,16416.0,203.2002,203.3934,203.0714,203.3474,16416.0
2021-06-17 12:00:00,220.93,221.07,220.81,221.0,12126.0,203.283,203.4118,203.1726,203.3474,12126.0
2021-06-17 12:05:00,221.0,221.02,220.82,220.84,10959.0,203.3474,203.3658,203.1818,203.2002,10959.0
2021-06-17 12:10:00,220.83,221.11,220.78,221.04,7277.0,203.191,203.4486,203.145,203.3842,7277.0
2021-06-17 12:15:00,221.03,221.03,220.65,220.65,8216.0,203.375,203.375,203.0254,203.0254,8216.0
2021-06-17 12:20:00,220.67,220.69,220.26,220.26,9175.0,203.0438,203.0622,202.6665,202.6665,9175.0
2021-06-17 12:25:00,220.27,220.52,220.26,220.41,5136.0,202.6757,202.9058,202.6665,202.8046,5136.0
2021-06-17 12:30:00,220.37,220.39,220.08,220.39,5188.0,202.7678,202.7862,202.5009,202.7862,5188.0
2021-06-17 12:35:00,220.39,220.56,220.26,220.26,9549.0,202.7862,202.9426,202.6665,202.6665,9549.0
2021-06-17 12:40:00,220.36,220.71,220.32,220.56,5126.0,202.7586,203.0806,202.7217,202.9426,5126.0
2021-06-17 12:45:00,220.58,220.7,220.42,220.67,16433.0,202.961,203.0714,202.8138,203.0438,16433.0
2021-06-17 12:50:00,220.7,220.89,220.62,220.83,15312.0,203.0714,203.2462,202.9978,203.191,15312.0
2021-06-17 12:55:00,220.87,221.21,220.87,221.21,5015.0,203.2278,203.5407,203.2278,203.5407,5015.0
2021-06-17 13:00:00,221.26,221.54,221.2,221.2,23863.0,203.5867,203.8443,203.5315,203.5315,23863.0
2021-06-17 13:05:00,221.2,221.32,220.92,221.21,3970.0,203.5315,203.6419,203.2738,203.5407,3970.0
2021-06-17 13:10:00,221.04,221.2,221.04,221.08,4957.0,203.3842,203.5315,203.3842,203.421,4957.0
2021-06-17 13:15:00,221.01,221.19,221.0,221.07,5045.0,203.3566,203.5223,203.3474,203.4118,5045.0
2021-06-17 13:20:00,221.06,221.11,220.96,221.02,9575.0,203.4026,203.4486,203.3106,203.3658,9575.0
2021-06-17 13:25:00,221.02,221.16,220.94,221.13,4721.0,203.3658,203.4947,203.2922,203.467,4721.0
2021-06-17 13:30:00,221.09,221.09,220.99,221.07,2110.0,203.4302,203.4302,203.3382,203.4118,2110.0
2021-06-17 13:35:00,221.07,221.15,220.9,220.96,7890.0,203.4118,203.4854,203.2554,203.3106,7890.0
2021-06-17 13:40:00,220.92,220.94,220.76,220.81,9103.0,203.2738,203.2922,203.1266,203.1726,9103.0
2021-06-17 13:45:00,220.81,220.83,220.53,220.6,4914.0,203.1726,203.191,202.915,202.9794,4914.0
2021-06-17 13:50:00,220.66,220.75,220.42,220.55,11676.0,203.0346,203.1174,202.8138,202.9334,11676.0
2021-06-17 13:55:00,220.55,220.83,220.48,220.74,8918.0,202.9334,203.191,202.869,203.1082,8918.0
2021-06-17 14:00:00,220.77,220.84,220.69,220.82,4559.0,203.1358,203.2002,203.0622,203.1818,4559.0
2021-06-17 14:05:00,220.81,221.03,220.7,220.71,10146.0,203.1726,203.375,203.0714,203.0806,10146.0
2021-06-17 14:10:00,220.79,220.91,220.7,220.83,4507.0,203.1542,203.2646,203.0714,203.191,4507.0
2021-06-17 14:15:00,220.76,220.8,220.69,220.71,6838.0,203.1266,203.1634,203.0622,203.0806,6838.0
2021-06-17 14:20:00,220.71,220.78,220.59,220.7,15516.0,203.0806,203.145,202.9702,203.0714,15516.0
2021-06-17 14:25:00,220.68,221.01,220.67,220.91,9284.0,203.053,203.3566,203.0438,203.2646,9284.0
2021-06-17 14:30:00,220.91,220.91,220.72,220.84,7092.0,203.2646,203.2646,203.0898,203.2002,7092.0
2021-06-17 14:35:00,220.87,220.88,220.73,220.73,2622.0,203.2278,203.237,203.099,203.099,2622.0
2021-06-17 14:40:00,220.73,220.94,220.7,220.85,6092.0,203.099,203.2922,203.0714,203.2094,6092.0
2021-06-17 14:45:00,220.82,220.86,220.73,220.81,6819.0,203.1818,203.2186,203.099,203.1726,6819.0
2021-06-17 14:50:00,220.73,220.73,220.49,220.62,5478.0,203.099,203.099,202.8782,202.9978,5478.0
2021-06-17 14:55:00,220.62,220.86,220.61,220.75,6269.0,202.9978,203.2186,202.9886,203.1174,6269.0
2021-06-17 15:00:00,220.75,220.83,220.58,220.82,9546.0,203.1174,203.191,202.961,203.1818,9546.0
2021-06-17 15:05:00,220.83,220.85,220.7,220.83,9371.0,203.191,203.2094,203.0714,203.191,9371.0
2021-06-17 15:10:00,220.81,221.1,220.74,221.05,6730.0,203.1726,203.4394,203.1082,203.3934,6730.0
2021-06-17 15:15:00,221.05,221.26,221.01,221.26,5611.0,203.3934,203.5867,203.3566,203.5867,5611.0
2021-06-17 15:20:00,221.28,221.32,221.04,221.06,11110.0,203.6051,203.6419,203.3842,203.4026,11110.0
2021-06-17 15:25:00,221.08,221.14,220.91,220.97,6671.0,203.421,203.4762,203.2646,203.3198,6671.0
2021-06-17 15:30:00,220.95,221.2,220.87,221.14,13637.0,203.3014,203.5315,203.2278,203.4762,13637.0
2021-06-17 15:35:00,221.17,221.44,221.08,221.22,18562.0,203.5039,203.7523,203.421,203.5499,18562.0
2021-06-17 15:40:00,221.19,221.22,220.98,220.98,14621.0,203.5223,203.5499,203.329,203.329,14621.0
2021-06-17 15:45:00,220.95,220.95,220.71,220.81,16461.0,203.3014,203.3014,203.0806,203.1726,16461.0
2021-06-17 15:50:00,220.81,220.87,220.33,220.34,27386.0,203.1726,203.2278,202.7309,202.7401,27386.0
2021-06-17 15:55:00,220.41,220.52,220.12,220.36,113367.0,202.8046,202.9058,202.5377,202.7586,113367.0
2021-06-18 09:30:00,218.4,219.54,218.3,218.62,132664.0,200.9551,202.004,200.8631,201.1575,132664.0
2021-06-18 09:35:00,218.23,219.15,218.19,218.64,3783.0,200.7987,201.6452,200.7619,201.1759,3783.0
2021-06-18 09:40:00,218.55,219.01,218.41,218.92,4506.0,201.0931,201.5164,200.9643,201.4336,4506.0
2021-06-18 09:45:00,219.02,219.32,218.9,219.15,4046.0,201.5256,201.8016,201.4152,201.6452,4046.0
2021-06-18 09:50:00,219.04,219.21,218.45,218.65,3011.0,201.544,201.7004,201.0011,201.1851,3011.0
2021-06-18 09:55:00,218.51,219.22,218.33,219.12,7320.0,201.0563,201.7096,200.8907,201.6176,7320.0
2021-06-18 10:00:00,219.22,219.26,218.54,218.62,6375.0,201.7096,201.7464,201.0839,201.1575,6375.0
2021-06-18 10:05:00,218.55,219.04,218.52,219.0,7177.0,201.0931,201.544,201.0655,201.5072,7177.0
2021-06-18 10:10:00,219.05,219.37,218.9,219.37,4799.0,201.5532,201.8476,201.4152,201.8476,4799.0
2021-06-18 10:15:00,219.37,219.37,219.05,219.15,4937.0,201.8476,201.8476,201.5532,201.6452,4937.0
2021-06-18 10:20:00,219.16,219.37,219.05,219.05,2883.0,201.6544,201.8476,201.5532,201.5532,2883.0
2021-06-18 10:25:00,219.01,219.13,218.82,218.93,2963.0,201.5164,201.6268,201.3416,201.4428,2963.0
2021-06-18 10:30:00,218.9,219.07,218.71,219.05,6606.0,201.4152,201.5716,201.2403,201.5532,6606.0
2021-06-18 10:35:00,219.05,219.59,219.04,219.54,5802.0,201.5532,202.0501,201.544,202.004,5802.0
2021-06-18 10:40:00,219.49,219.78,219.42,219.52,8219.0,201.958,202.2249,201.8936,201.9856,8219.0
2021-06-18 10:45:00,219.49,219.5,219.12,219.36,3873.0,201.958,201.9672,201.6176,201.8384,3873.0
2021-06-18 10:50:00,219.32,219.39,219.17,219.2,3156.0,201.8016,201.866,201.6636,201.6912,3156.0
2021-06-18 10:55:00,219.09,219.46,219.07,219.27,5843.0,201.59,201.9304,201.5716,201.7556,5843.0
2021-06-18 11:00:00,219.26,219.26,218.77,218.9,6085.0,201.7464,201.7464,201.2956,201.4152,6085.0
2021-06-18 11:05:00,218.87,219.06,218.87,218.98,2200.0,201.3876,201.5624,201.3876,201.4888,2200.0
2021-06-18 11:10:00,219.0,219.2,219.0,219.06,4175.0,201.5072,201.6912,201.5072,201.5624,4175.0
2021-06-18 11:15:00,219.06,219.35,219.02,219.3,9261.0,201.5624,201.8292,201.5256,201.7832,9261.0
2021-06-18 11:20:00,219.29,219.38,219.19,219.34,2901.0,201.774,201.8568,201.682,201.82,2901.0
2021-06-18 11:25:00,219.34,219.34,219.05,219.13,2571.0,201.82,201.82,201.5532,201.6268,2571.0
2021-06-18 11:30:00,219.11,219.8,219.08,219.68,4434.0,201.6084,202.2433,201.5808,202.1329,4434.0
2021-06-18 11:35:00,219.66,219.66,219.44,219.61,2301.0,202.1145,202.1145,201.912,202.0685,2301.0
2021-06-18 11:40:00,219.63,219.69,219.54,219.67,2897.0,202.0869,202.1421,202.004,202.1237,2897.0
2021-06-18 11:45:00,219.65,219.92,219.64,219.92,1502.0,202.1053,202.3537,202.0961,202.3537,1502.0
2021-06-18 11:50:00,219.89,219.93,219.7,219.82,3582.0,202.3261,202.3629,202.1513,202.2617,3582.0
2021-06-18 11:55:00,219.82,219.87,219.69,219.69,4169.0,202.2617,202.3077,202.1421,202.1421,4169.0
2021-06-18 12:00:00,219.63,219.63,219.44,219.56,1681.0,202.0869,202.0869,201.912,202.0225,1681.0
2021-06-18 12:05:00,219.67,220.04,219.67,220.04,2587.0,202.1237,202.4641,202.1237,202.4641,2587.0
2021-06-18 12:10:00,220.03,220.03,219.66,219.66,7596.0,202.4549,202.4549,202.1145,202.1145,7596.0
2021-06-18 12:15:00,219.73,219.74,219.56,219.74,2853.0,202.1789,202.1881,202.0225,202.1881,2853.0
2021-06-18 12:20:00,219.79,219.91,219.77,219.77,2921.0,202.2341,202.3445,202.2157,202.2157,2921.0
2021-06-18 12:25:00,219.77,219.77,219.53,219.58,5339.0,202.2157,202.2157,201.9948,202.0409,5339.0
2021-06-18 12:30:00,219.59,219.62,219.45,219.47,4028.0,202.0501,202.0777,201.9212,201.9396,4028.0
2021-06-18 12:35:00,219.45,219.49,219.23,219.28,4004.0,201.9212,201.958,201.7188,201.7648,4004.0
2021-06-18 12:40:00,219.23,219.23,219.13,219.14,2138.0,201.7188,201.7188,201.6268,201.636,2138.0
2021-06-18 12:45:00,219.14,219.14,218.91,219.03,2850.0,201.636,201.636,201.4244,201.5348,2850.0
2021-06-18 12:50:00,219.02,219.3,219.02,219.13,2813.0,201.5256,201.7832,201.5256,201.6268,2813.0
2021-06-18 12:55:00,219.13,219.13,218.82,218.92,4763.0,201.6268,201.6268,201.3416,201.4336,4763.0
2021-06-18 13:00:00,218.93,219.16,218.85,219.12,9916.0,201.4428,201.6544,201.3692,201.6176,9916.0
2021-06-18 13:05:00,219.09,219.14,218.88,219.09,10960.0,201.59,201.636,201.3968,201.59,10960.0
2021-06-18 13:10:00,219.12,219.49,219.1,219.47,5665.0,201.6176,201.958,201.5992,201.9396,5665.0
2021-06-18 13:15:00,219.53,219.53,219.39,219.47,2827.0,201.9948,201.9948,201.866,201.9396,2827.0
2021-06-18 13:20:00,219.46,219.47,219.35,219.45,6985.0,201.9304,201.9396,201.8292,201.9212,6985.0
2021-06-18 13:25:00,219.35,219.35,219.13,219.24,4870.0,201.8292,201.8292,201.6268,201.728,4870.0
2021-06-18 13:30:00,219.26,219.54,219.26,219.45,5151.0,201.7464,202.004,201.7464,201.9212,5151.0
2021-06-18 13:35:00,219.42,219.51,219.38,219.45,2217.0,201.8936,201.9764,201.8568,201.9212,2217.0
2021-06-18 13:40:00,219.45,219.64,219.25,219.25,4315.0,201.9212,202.0961,201.7372,201.7372,4315.0
2021-06-18 13:45:00,219.18,219.26,219.11,219.11,1844.0,201.6728,201.7464,201.6084,201.6084,1844.0
2021-06-18 13:50:00,219.02,219.24,218.97,219.24,1921.0,201.5256,201.728,201.4796,201.728,1921.0
2021-06-18 13:55:00,219.22,219.41,219.22,219.24,2733.0,201.7096,201.8844,201.7096,201.728,2733.0
2021-06-18 14:00:00,219.26,219.49,219.2,219.33,3703.0,201.7464,201.958,201.6912,201.8108,3703.0
2021-06-18 14:05:00,219.37,219.42,219.21,219.21,1239.0,201.8476,201.8936,201.7004,201.7004,1239.0
2021-06-18 14:10:00,219.16,219.25,219.16,219.19,1611.0,201.6544,201.7372,201.6544,201.682,1611.0
2021-06-18 14:15:00,219.22,219.3,219.1,219.25,4586.0,201.7096,201.7832,201.5992,201.7372,4586.0
2021-06-18 14:20:00,219.25,219.5,219.23,219.5,4421.0,201.7372,201.9672,201.7188,201.9672,4421.0
2021-06-18 14:25:00,219.48,219.48,219.25,219.42,1648.0,201.9488,201.9488,201.7372,201.8936,1648.0
2021-06-18 14:30:00,219.39,219.4,219.19,219.26,3787.0,201.866,201.8752,201.682,201.7464,3787.0
2021-06-18 14:35:00,219.35,219.35,219.17,219.3,2309.0,201.8292,201.8292,201.6636,201.7832,2309.0
2021-06-18 14:40:00,219.31,219.41,219.18,219.31,5124.0,201.7924,201.8844,201.6728,201.7924,5124.0
2021-06-18 14:45:00,219.28,219.5,219.24,219.31,9696.0,201.7648,201.9672,201.728,201.7924,9696.0
2021-06-18 14:50:00,219.34,219.47,219.34,219.36,2412.0,201.82,201.9396,201.82,201.8384,2412.0
2021-06-18 14:55:00,219.38,219.38,219.16,219.31,7687.0,201.8568,201.8568,201.6544,201.7924,7687.0
2021-06-18 15:00:00,219.37,219.51,219.33,219.36,2606.0,201.8476,201.9764,201.8108,201.8384,2606.0
2021-06-18 15:05:00,219.31,219.32,219.21,219.3,3207.0,201.7924,201.8016,201.7004,201.7832,3207.0
2021-06-18 15:10:00,219.32,219.49,219.2,219.44,5387.0,201.8016,201.958,201.6912,201.912,5387.0
2021-06-18 15:15:00,219.41,219.54,219.4,219.43,3963.0,201.8844,202.004,201.8752,201.9028,3963.0
2021-06-18 15:20:00,219.44,219.63,219.4,219.52,6238.0,201.912,202.0869,201.8752,201.9856,6238.0
2021-06-18 15:25:00,219.52,219.52,219.16,219.19,7795.0,201.9856,201.9856,201.6544,201.682,7795.0
2021-06-18 15:30:00,219.2,219.47,219.19,219.28,10166.0,201.6912,201.9396,201.682,201.7648,10166.0
2021-06-18 15:35:00,219.25,219.49,219.16,219.49,22257.0,201.7372,201.958,201.6544,201.958,22257.0
2021-06-18 15:40:00,219.5,219.53,219.21,219.28,17119.0,201.9672,201.9948,201.7004,201.7648,17119.0
2021-06-18 15:45:00,219.28,219.37,219.13,219.19,19457.0,201.7648,201.8476,201.6268,201.682,19457.0
2021-06-18 15:50:00,219.23,219.37,219.09,219.21,28152.0,201.7188,201.8476,201.59,201.7004,28152.0
2021-06-18 15:55:00,219.22,219.32,218.75,218.79,106175.0,201.7096,201.8016,201.2772,201.314,106175.0
2021-06-21 09:30:00,220.4,221.29,220.29,220.47,12797.0,202.7954,203.6143,202.6941,202.8598,12797.0
2021-06-21 09:35:00,220.59,221.7,220.59,221.7,4694.0,202.9702,203.9915,202.9702,203.9915,4694.0
2021-06-21 09:40:00,221.72,222.13,221.51,221.69,5133.0,204.0099,204.3872,203.8167,203.9823,5133.0
2021-06-21 09:45:00,221.52,222.16,221.51,222.01,5445.0,203.8259,204.4148,203.8167,204.2768,5445.0
2021-06-21 09:50:00,221.93,222.76,221.92,222.48,6870.0,204.2031,204.9668,204.1939,204.7092,6870.0
2021-06-21 09:55:00,222.48,222.59,221.94,222.29,6852.0,204.7092,204.8104,204.2123,204.5344,6852.0
2021-06-21 10:00:00,222.43,222.9,222.42,222.89,3222.0,204.6632,205.0957,204.654,205.0865,3222.0
2021-06-21 10:05:00,222.93,223.24,222.74,222.91,7811.0,205.1233,205.4085,204.9484,205.1049,7811.0
2021-06-21 10:10:00,222.91,223.08,222.63,223.02,4323.0,205.1049,205.2613,204.8472,205.2061,4323.0
2021-06-21 10:15:00,222.9,223.08,222.81,222.91,6804.0,205.0957,205.2613,205.0129,205.1049,6804.0
2021-06-21 10:20:00,222.84,223.08,222.84,222.91,1307.0,205.0405,205.2613,205.0405,205.1049,1307.0
2021-06-21 10:25:00,222.93,223.37,222.87,223.27,6277.0,205.1233,205.5281,205.0681,205.4361,6277.0
2021-06-21 10:30:00,223.31,223.48,223.0,223.23,5543.0,205.4729,205.6293,205.1877,205.3993,5543.0
2021-06-21 10:35:00,223.17,223.41,223.02,223.32,5901.0,205.3441,205.5649,205.2061,205.4821,5901.0
2021-06-21 10:40:00,223.42,223.49,223.21,223.26,3802.0,205.5741,205.6385,205.3809,205.4269,3802.0
2021-06-21 10:45:00,223.3,223.48,223.28,223.33,2991.0,205.4637,205.6293,205.4453,205.4913,2991.0
2021-06-21 10:50:00,223.21,223.38,223.2,223.2,3209.0,205.3809,205.5373,205.3717,205.3717,3209.0
2021-06-21 10:55:00,223.21,223.21,222.82,223.05,5667.0,205.3809,205.3809,205.0221,205.2337,5667.0
2021-06-21 11:00:00,223.04,223.04,222.28,222.28,4442.0,205.2245,205.2245,204.5252,204.5252,4442.0
2021-06-21 11:05:00,222.35,222.49,222.08,222.22,3284.0,204.5896,204.7184,204.3412,204.47,3284.0
2021-06-21 11:10:00,222.31,222.65,222.25,222.48,9272.0,204.5528,204.8656,204.4976,204.7092,9272.0
2021-06-21 11:15:00,222.55,222.75,222.5,222.73,2241.0,204.7736,204.9576,204.7276,204.9392,2241.0
2021-06-21 11:20:00,222.75,222.97,222.64,222.86,4254.0,204.9576,205.1601,204.8564,205.0589,4254.0
2021-06-21 11:25:00,222.96,222.98,222.7,222.89,5189.0,205.1509,205.1693,204.9116,205.0865,5189.0
2021-06-21 11:30:00,222.92,222.95,222.78,222.79,2220.0,205.1141,205.1417,204.9853,204.9945,2220.0
2021-06-21 11:35:00,222.87,222.95,222.68,222.68,3713.0,205.0681,205.1417,204.8932,204.8932,3713.0
2021-06-21 11:40:00,222.68,222.93,222.68,222.89,3525.0,204.8932,205.1233,204.8932,205.0865,3525.0
2021-06-21 11:45:00,222.88,222.97,222.83,222.86,1789.0,205.0773,205.1601,205.0313,205.0589,1789.0
2021-06-21 11:50:00,222.84,223.04,222.81,222.81,2222.0,205.0405,205.2245,205.0129,205.0129,2222.0
2021-06-21 11:55:00,222.58,222.69,222.57,222.68,1100.0,204.8012,204.9024,204.792,204.8932,1100.0
2021-06-21 12:00:00,222.61,222.61,222.38,222.39,3598.0,204.8288,204.8288,204.6172,204.6264,3598.0
2021-06-21 12:05:00,222.34,222.5,222.34,222.38,5948.0,204.5804,204.7276,204.5804,204.6172,5948.0
2021-06-21 12:10:00,222.46,222.52,222.43,222.48,3040.0,204.6908,204.746,204.6632,204.7092,3040.0
2021-06-21 12:15:00,222.53,222.65,222.33,222.42,5204.0,204.7552,204.8656,204.5712,204.654,5204.0
2021-06-21 12:20:00,222.47,222.48,222.33,222.36,4747.0,204.7,204.7092,204.5712,204.5988,4747.0
2021-06-21 12:25:00,222.36,222.52,222.33,222.45,9965.0,204.5988,204.746,204.5712,204.6816,9965.0
2021-06-21 12:30:00,222.45,222.53,222.42,222.51,9749.0,204.6816,204.7552,204.654,204.7368,9749.0
2021-06-21 12:35:00,222.5,222.54,222.45,222.49,2578.0,204.7276,204.7644,204.6816,204.7184,2578.0
2021-06-21 12:40:00,222.53,222.63,222.47,222.51,4431.0,204.7552,204.8472,204.7,204.7368,4431.0
2021-06-21 12:45:00,222.54,222.63,222.53,222.62,2339.0,204.7644,204.8472,204.7552,204.838,2339.0
2021-06-21 12:50:00,222.65,222.65,222.55,222.55,2237.0,204.8656,204.8656,204.7736,204.7736,2237.0
2021-06-21 12:55:00,222.56,222.57,222.5,222.5,900.0,204.7828,204.792,204.7276,204.7276,900.0
2021-06-21 13:00:00,222.59,222.62,222.46,222.5,2301.0,204.8104,204.838,204.6908,204.7276,2301.0
2021-06-21 13:05:00,222.54,222.65,222.51,222.56,2673.0,204.7644,204.8656,204.7368,204.7828,2673.0
2021-06-21 13:10:00,222.56,222.57,222.51,222.51,800.0,204.7828,204.792,204.7368,204.7368,800.0
2021-06-21 13:15:00,222.5,222.57,222.48,222.5,2689.0,204.7276,204.792,204.7092,204.7276,2689.0
2021-06-21 13:20:00,222.5,222.54,222.47,222.51,3301.0,204.7276,204.7644,204.7,204.7368,3301.0
2021-06-21 13:25:00,222.5,222.57,222.47,222.51,3765.0,204.7276,204.792,204.7,204.7368,3765.0
2021-06-21 13:30:00,222.51,222.68,222.47,222.56,2587.0,204.7368,204.8932,204.7,204.7828,2587.0
2021-06-21 13:35:00,222.54,222.62,222.47,222.61,1724.0,204.7644,204.838,204.7,204.8288,1724.0
2021-06-21 13:40:00,222.66,222.94,222.66,222.82,4666.0,204.8748,205.1325,204.8748,205.0221,4666.0
2021-06-21 13:45:00,222.92,223.02,222.84,222.84,1278.0,205.1141,205.2061,205.0405,205.0405,1278.0
2021-06-21 13:50:00,222.92,222.94,222.74,222.79,1267.0,205.1141,205.1325,204.9484,204.9945,1267.0
2021-06-21 13:55:00,222.78,222.78,222.53,222.53,2417.0,204.9853,204.9853,204.7552,204.7552,2417.0
2021-06-21 14:00:00,222.58,222.79,222.57,222.66,4336.0,204.8012,204.9945,204.792,204.8748,4336.0
2021-06-21 14:05:00,222.74,222.74,222.56,222.56,1704.0,204.9484,204.9484,204.7828,204.7828,1704.0
2021-06-21 14:10:00,222.59,222.65,222.56,222.6,1960.0,204.8104,204.8656,204.7828,204.8196,1960.0
2021-06-21 14:15:00,222.64,222.68,222.57,222.6,2045.0,204.8564,204.8932,204.792,204.8196,2045.0
2021-06-21 14:20:00,222.55,222.59,222.35,222.35,4214.0,204.7736,204.8104,204.5896,204.5896,4214.0
2021-06-21 14:25:00,222.4,222.51,222.39,222.42,2600.0,204.6356,204.7368,204.6264,204.654,2600.0
2021-06-21 14:30:00,222.44,222.52,222.34,222.41,4927.0,204.6724,204.746,204.5804,204.6448,4927.0
2021-06-21 14:35:00,222.37,222.64,222.37,222.64,3932.0,204.608,204.8564,204.608,204.8564,3932.0
2021-06-21 14:40:00,222.52,222.57,222.5,222.5,1340.0,204.746,204.792,204.7276,204.7276,1340.0
2021-06-21 14:45:00,222.48,222.5,222.46,222.49,1494.0,204.7092,204.7276,204.6908,204.7184,1494.0
2021-06-21 14:50:00,222.5,222.57,222.47,222.54,3637.0,204.7276,204.792,204.7,204.7644,3637.0
2021-06-21 14:55:00,222.53,222.56,222.47,222.5,4086.0,204.7552,204.7828,204.7,204.7276,4086.0
2021-06-21 15:00:00,222.53,222.59,222.5,222.54,2110.0,204.7552,204.8104,204.7276,204.7644,2110.0
2021-06-21 15:05:00,222.53,222.8,222.53,222.74,3781.0,204.7552,205.0037,204.7552,204.9484,3781.0
2021-06-21 15:10:00,222.75,222.85,222.73,222.76,5021.0,204.9576,205.0497,204.9392,204.9668,5021.0
2021-06-21 15:15:00,222.84,222.97,222.73,222.97,2803.0,205.0405,205.1601,204.9392,205.1601,2803.0
2021-06-21 15:20:00,222.95,222.95,222.84,222.87,3817.0,205.1417,205.1417,205.0405,205.0681,3817.0
2021-06-21 15:25:00,222.88,223.0,222.88,222.96,3726.0,205.0773,205.1877,205.0773,205.1509,3726.0
2021-06-21 15:30:00,222.94,223.01,222.84,222.92,6669.0,205.1325,205.1969,205.0405,205.1141,6669.0
2021-06-21 15:35:00,222.92,222.96,222.78,222.78,5473.0,205.1141,205.1509,204.9853,204.9853,5473.0
2021-06-21 15:40:00,222.79,222.82,222.57,222.58,7448.0,204.9945,205.0221,204.792,204.8012,7448.0
2021-06-21 15:45:00,222.62,222.68,222.47,222.61,10432.0,204.838,204.8932,204.7,204.8288,10432.0
2021-06-21 15:50:00,222.69,222.79,222.54,222.69,14856.0,204.9024,204.9945,204.7644,204.9024,14856.0
2021-06-21 15:55:00,222.66,222.75,222.55,222.63,30749.0,204.8748,204.9576,204.7736,204.8472,30749.0
2021-06-22 09:30:00,222.12,222.59,221.52,221.52,6178.0,204.378,204.8104,203.8259,203.8259,6178.0
2021-06-22 09:35:00,221.43,222.02,221.43,221.7,4600.0,203.7431,204.286,203.7431,203.9915,4600.0
2021-06-22 09:40:00,221.8,222.6,221.79,222.15,8779.0,204.0835,204.8196,204.0743,204.4056,8779.0
2021-06-22 09:45:00,222.15,222.46,222.0,222.0,3738.0,204.4056,204.6908,204.2676,204.2676,3738.0
2021-06-22 09:50:00,221.87,221.89,221.38,221.43,8617.0,204.1479,204.1663,203.6971,203.7431,8617.0
2021-06-22 09:55:00,221.47,221.47,220.82,220.82,2403.0,203.7799,203.7799,203.1818,203.1818,2403.0
2021-06-22 10:00:00,220.96,221.21,220.93,220.99,6373.0,203.3106,203.5407,203.283,203.3382,6373.0
2021-06-22 10:05:00,221.08,221.66,221.05,221.65,9774.0,203.421,203.9547,203.3934,203.9455,9774.0
2021-06-22 10:10:00,221.65,221.77,221.54,221.77,14011.0,203.9455,204.0559,203.8443,204.0559,14011.0
2021-06-22 10:15:00,221.86,222.03,221.69,221.76,3201.0,204.1387,204.2952,203.9823,204.0467,3201.0
2021-06-22 10:20:00,221.65,221.65,221.44,221.6,5095.0,203.9455,203.9455,203.7523,203.8995,5095.0
2021-06-22 10:25:00,221.61,221.65,221.05,221.05,6160.0,203.9087,203.9455,203.3934,203.3934,6160.0
2021-06-22 10:30:00,221.12,221.19,221.04,221.14,1835.0,203.4578,203.5223,203.3842,203.4762,1835.0
2021-06-22 10:35:00,221.1,221.28,221.05,221.25,8747.0,203.4394,203.6051,203.3934,203.5775,8747.0
2021-06-22 10:40:00,221.31,221.53,221.22,221.29,6133.0,203.6327,203.8351,203.5499,203.6143,6133.0
2021-06-22 10:45:00,221.29,221.39,221.22,221.39,2781.0,203.6143,203.7063,203.5499,203.7063,2781.0
2021-06-22 10:50:00,221.4,221.52,221.36,221.48,4323.0,203.7155,203.8259,203.6787,203.7891,4323.0
2021-06-22 10:55:00,221.49,221.64,221.49,221.64,3152.0,203.7983,203.9363,203.7983,203.9363,3152.0
2021-06-22 11:00:00,221.6,221.61,221.1,221.25,4840.0,203.8995,203.9087,203.4394,203.5775,4840.0
2021-06-22 11:05:00,221.29,221.62,221.28,221.62,3231.0,203.6143,203.9179,203.6051,203.9179,3231.0
2021-06-22 11:10:00,221.7,221.9,221.58,221.58,10328.0,203.9915,204.1755,203.8811,203.8811,10328.0
2021-06-22 11:15:00,221.63,221.7,221.57,221.64,4924.0,203.9271,203.9915,203.8719,203.9363,4924.0
2021-06-22 11:20:00,221.59,221.74,221.58,221.72,7100.0,203.8903,204.0283,203.8811,204.0099,7100.0
2021-06-22 11:25:00,221.64,221.89,221.61,221.89,5616.0,203.9363,204.1663,203.9087,204.1663,5616.0
2021-06-22 11:30:00,221.84,222.0,221.64,221.99,10962.0,204.1203,204.2676,203.9363,204.2584,10962.0
2021-06-22 11:35:00,221.97,221.99,221.73,221.84,8426.0,204.24,204.2584,204.0191,204.1203,8426.0
2021-06-22 11:40:00,221.87,221.87,221.56,221.63,2878.0,204.1479,204.1479,203.8627,203.9271,2878.0
2021-06-22 11:45:00,221.64,221.66,221.57,221.66,3184.0,203.9363,203.9547,203.8719,203.9547,3184.0
2021-06-22 11:50:00,221.67,221.75,221.58,221.62,6071.0,203.9639,204.0375,203.8811,203.9179,6071.0
2021-06-22 11:55:00,221.6,221.69,221.59,221.65,12475.0,203.8995,203.9823,203.8903,203.9455,12475.0
2021-06-22 12:00:00,221.66,221.77,221.66,221.77,2413.0,203.9547,204.0559,203.9547,204.0559,2413.0
2021-06-22 12:05:00,221.75,221.82,221.63,221.66,3088.0,204.0375,204.1019,203.9271,203.9547,3088.0
2021-06-22 12:10:00,221.66,221.66,221.59,221.62,3133.0,203.9547,203.9547,203.8903,203.9179,3133.0
2021-06-22 12:15:00,221.6,221.79,221.6,221.71,7473.0,203.8995,204.0743,203.8995,204.0007,7473.0
2021-06-22 12:20:00,221.7,221.74,221.59,221.63,12195.0,203.9915,204.0283,203.8903,203.9271,12195.0
2021-06-22 12:25:00,221.7,221.77,221.58,221.59,15257.0,203.9915,204.0559,203.8811,203.8903,15257.0
2021-06-22 12:30:00,221.6,221.7,221.59,221.6,16867.0,203.8995,203.9915,203.8903,203.8995,16867.0
2021-06-22 12:35:00,221.64,221.75,221.59,221.75,25009.0,203.9363,204.0375,203.8903,204.0375,25009.0
2021-06-22 12:40:00,221.77,221.84,221.7,221.79,4393.0,204.0559,204.1203,203.9915,204.0743,4393.0
2021-06-22 12:45:00,221.77,221.82,221.72,221.82,2779.0,204.0559,204.1019,204.0099,204.1019,2779.0
2021-06-22 12:50:00,221.79,221.86,221.69,221.79,5982.0,204.0743,204.1387,203.9823,204.0743,5982.0
2021-06-22 12:55:00,221.79,221.82,221.67,221.7,1901.0,204.0743,204.1019,203.9639,203.9915,1901.0
2021-06-22 13:00:00,221.68,221.91,221.64,221.87,26538.0,203.9731,204.1847,203.9363,204.1479,26538.0
2021-06-22 13:05:00,221.91,222.08,221.89,222.08,3243.0,204.1847,204.3412,204.1663,204.3412,3243.0
2021-06-22 13:10:00,222.06,222.21,222.02,222.19,3743.0,204.3228,204.4608,204.286,204.4424,3743.0
2021-06-22 13:15:00,222.11,222.11,221.95,222.0,3219.0,204.3688,204.3688,204.2215,204.2676,3219.0
2021-06-22 13:20:00,222.04,222.15,222.02,222.11,11363.0,204.3044,204.4056,204.286,204.3688,11363.0
2021-06-22 13:25:00,222.08,222.14,222.06,222.13,4070.0,204.3412,204.3964,204.3228,204.3872,4070.0
2021-06-22 13:30:00,222.07,222.15,221.97,222.14,4180.0,204.332,204.4056,204.24,204.3964,4180.0
2021-06-22 13:35:00,222.09,222.13,222.04,222.04,2095.0,204.3504,204.3872,204.3044,204.3044,2095.0
2021-06-22 13:40:00,222.05,222.15,221.99,221.99,6188.0,204.3136,204.4056,204.2584,204.2584,6188.0
2021-06-22 13:45:00,221.92,221.92,221.82,221.88,3360.0,204.1939,204.1939,204.1019,204.1571,3360.0
2021-06-22 13:50:00,221.89,221.9,221.62,221.74,7332.0,204.1663,204.1755,203.9179,204.0283,7332.0
2021-06-22 13:55:00,221.67,221.73,221.64,221.69,4368.0,203.9639,204.0191,203.9363,203.9823,4368.0
2021-06-22 14:00:00,221.67,221.73,221.64,221.68,9382.0,203.9639,204.0191,203.9363,203.9731,9382.0
2021-06-22 14:05:00,221.67,221.75,221.63,221.71,13379.0,203.9639,204.0375,203.9271,204.0007,13379.0
2021-06-22 14:10:00,221.75,221.88,221.65,221.71,11197.0,204.0375,204.1571,203.9455,204.0007,11197.0
2021-06-22 14:15:00,221.71,221.78,221.66,221.77,6257.0,204.0007,204.0651,203.9547,204.0559,6257.0
2021-06-22 14:20:00,221.72,221.75,221.69,221.72,11856.0,204.0099,204.0375,203.9823,204.0099,11856.0
2021-06-22 14:25:00,221.7,221.9,221.69,221.9,12127.0,203.9915,204.1755,203.9823,204.1755,12127.0
2021-06-22 14:30:00,221.83,221.99,221.81,221.99,6792.0,204.1111,204.2584,204.0927,204.2584,6792.0
2021-06-22 14:35:00,221.95,221.95,221.79,221.91,6994.0,204.2215,204.2215,204.0743,204.1847,6994.0
2021-06-22 14:40:00,221.98,222.03,221.94,221.95,4297.0,204.2492,204.2952,204.2123,204.2215,4297.0
2021-06-22 14:45:00,221.95,222.03,221.94,221.97,2589.0,204.2215,204.2952,204.2123,204.24,2589.0
2021-06-22 14:50:00,221.96,222.06,221.88,222.05,2610.0,204.2307,204.3228,204.1571,204.3136,2610.0
2021-06-22 14:55:00,222.07,222.19,222.0,222.08,8933.0,204.332,204.4424,204.2676,204.3412,8933.0
2021-06-22 15:00:00,222.1,222.11,221.99,221.99,5460.0,204.3596,204.3688,204.2584,204.2584,5460.0
2021-06-22 15:05:00,222.03,222.06,221.71,221.88,6618.0,204.2952,204.3228,204.0007,204.1571,6618.0
2021-06-22 15:10:00,221.99,222.28,221.9,222.12,6818.0,204.2584,204.5252,204.1755,204.378,6818.0
2021-06-22 15:15:00,222.09,222.09,221.79,221.93,8585.0,204.3504,204.3504,204.0743,204.2031,8585.0
2021-06-22 15:20:00,222.02,222.14,222.0,222.0,6606.0,204.286,204.3964,204.2676,204.2676,6606.0
2021-06-22 15:25:00,222.04,222.18,222.01,222.06,7291.0,204.3044,204.4332,204.2768,204.3228,7291.0
2021-06-22 15:30:00,222.12,222.25,221.82,221.82,9227.0,204.378,204.4976,204.1019,204.1019,9227.0
2021-06-22 15:35:00,221.83,221.89,221.7,221.71,13314.0,204.1111,204.1663,203.9915,204.0007,13314.0
2021-06-22 15:40:00,221.72,221.81,221.63,221.65,19712.0,204.0099,204.0927,203.9271,203.9455,19712.0
2021-06-22 15:45:00,221.66,221.75,221.44,221.67,25716.0,203.9547,204.0375,203.7523,203.9639,25716.0
2021-06-22 15:50:00,221.67,221.67,221.39,221.67,39030.0,203.9639,203.9639,203.7063,203.9639,39030.0
2021-06-22 15:55:00,221.72,221.75,221.63,221.72,52455.0,204.0099,204.0375,203.9271,204.0099,52455.0
2021-06-23 09:30:00,222.16,222.28,221.73,222.17,26813.0,204.4148,204.5252,204.0191,204.424,26813.0
2021-06-23 09:35:00,222.17,222.31,221.84,222.05,18493.0,204.424,204.5528,204.1203,204.3136,18493.0
2021-06-23 09:40:00,222.0,222.15,221.8,221.8,7438.0,204.2676,204.4056,204.0835,204.0835,7438.0
2021-06-23 09:45:00,221.77,221.85,221.15,221.45,18860.0,204.0559,204.1295,203.4854,203.7615,18860.0
2021-06-23 09:50:00,221.36,221.64,221.35,221.64,4535.0,203.6787,203.9363,203.6695,203.9363,4535.0
2021-06-23 09:55:00,221.64,221.87,221.44,221.45,33996.0,203.9363,204.1479,203.7523,203.7615,33996.0
2021-06-23 10:00:00,221.5,221.72,221.19,221.72,12477.0,203.8075,204.0099,203.5223,204.0099,12477.0
2021-06-23 10:05:00,221.69,221.78,221.47,221.55,5312.0,203.9823,204.0651,203.7799,203.8535,5312.0
2021-06-23 10:10:00,221.47,221.8,221.47,221.72,5926.0,203.7799,204.0835,203.7799,204.0099,5926.0
2021-06-23 10:15:00,221.76,222.08,221.73,221.92,9321.0,204.0467,204.3412,204.0191,204.1939,9321.0
2021-06-23 10:20:00,221.89,221.89,221.72,221.83,4598.0,204.1663,204.1663,204.0099,204.1111,4598.0
2021-06-23 10:25:00,221.74,221.75,221.41,221.47,15409.0,204.0283,204.0375,203.7247,203.7799,15409.0
2021-06-23 10:30:00,221.44,221.47,221.23,221.34,9569.0,203.7523,203.7799,203.5591,203.6603,9569.0
2021-06-23 10:35:00,221.36,221.8,221.35,221.8,4809.0,203.6787,204.0835,203.6695,204.0835,4809.0
2021-06-23 10:40:00,221.74,221.75,221.67,221.75,5212.0,204.0283,204.0375,203.9639,204.0375,5212.0
2021-06-23 10:45:00,221.76,221.79,221.64,221.73,12647.0,204.0467,204.0743,203.9363,204.0191,12647.0
2021-06-23 10:50:00,221.73,221.86,221.64,221.71,11291.0,204.0191,204.1387,203.9363,204.0007,11291.0
2021-06-23 10:55:00,221.76,221.94,221.75,221.86,4102.0,204.0467,204.2123,204.0375,204.1387,4102.0
2021-06-23 11:00:00,221.88,222.07,221.82,221.9,5547.0,204.1571,204.332,204.1019,204.1755,5547.0
2021-06-23 11:05:00,221.89,221.99,221.87,221.91,3165.0,204.1663,204.2584,204.1479,204.1847,3165.0
2021-06-23 11:10:00,221.96,221.99,221.77,221.92,5750.0,204.2307,204.2584,204.0559,204.1939,5750.0
2021-06-23 11:15:00,221.91,221.97,221.73,221.77,4802.0,204.1847,204.24,204.0191,204.0559,4802.0
2021-06-23 11:20:00,221.69,221.87,221.68,221.86,26430.0,203.9823,204.1479,203.9731,204.1387,26430.0
2021-06-23 11:25:00,221.9,222.06,221.82,221.82,9544.0,204.1755,204.3228,204.1019,204.1019,9544.0
2021-06-23 11:30:00,221.88,221.91,221.78,221.85,6131.0,204.1571,204.1847,204.0651,204.1295,6131.0
2021-06-23 11:35:00,221.82,221.84,221.68,221.7,2793.0,204.1019,204.1203,203.9731,203.9915,2793.0
2021-06-23 11:40:00,221.71,221.72,221.54,221.57,4201.0,204.0007,204.0099,203.8443,203.8719,4201.0
2021-06-23 11:45:00,221.56,221.56,221.48,221.51,5799.0,203.8627,203.8627,203.7891,203.8167,5799.0
2021-06-23 11:50:00,221.54,221.68,221.54,221.59,9225.0,203.8443,203.9731,203.8443,203.8903,9225.0
2021-06-23 11:55:00,221.55,221.55,221.4,221.45,4802.0,203.8535,203.8535,203.7155,203.7615,4802.0
2021-06-23 12:00:00,221.41,221.54,221.27,221.43,37076.0,203.7247,203.8443,203.5959,203.7431,37076.0
2021-06-23 12:05:00,221.44,221.57,221.41,221.52,4551.0,203.7523,203.8719,203.7247,203.8259,4551.0
2021-06-23 12:10:00,221.52,221.65,221.52,221.61,2107.0,203.8259,203.9455,203.8259,203.9087,2107.0
2021-06-23 12:15:00,221.67,221.77,221.5,221.56,4655.0,203.9639,204.0559,203.8075,203.8627,4655.0
2021-06-23 12:20:00,221.56,221.79,221.56,221.69,6059.0,203.8627,204.0743,203.8627,203.9823,6059.0
2021-06-23 12:25:00,221.68,221.84,221.68,221.77,4354.0,203.9731,204.1203,203.9731,204.0559,4354.0
2021-06-23 12:30:00,221.74,221.74,221.65,221.69,1664.0,204.0283,204.0283,203.9455,203.9823,1664.0
2021-06-23 12:35:00,221.7,221.76,221.63,221.63,6290.0,203.9915,204.0467,203.9271,203.9271,6290.0
2021-06-23 12:40:00,221.63,221.8,221.61,221.7,5965.0,203.9271,204.0835,203.9087,203.9915,5965.0
2021-06-23 12:45:00,221.68,221.68,221.52,221.58,2677.0,203.9731,203.9731,203.8259,203.8811,2677.0
2021-06-23 12:50:00,221.56,221.61,221.52,221.58,7561.0,203.8627,203.9087,203.8259,203.8811,7561.0
2021-06-23 12:55:00,221.56,221.7,221.56,221.69,4565.0,203.8627,203.9915,203.8627,203.9823,4565.0
2021-06-23 13:00:00,221.7,221.71,221.62,221.65,6390.0,203.9915,204.0007,203.9179,203.9455,6390.0
2021-06-23 13:05:00,221.68,221.74,221.64,221.67,4042.0,203.9731,204.0283,203.9363,203.9639,4042.0
2021-06-23 13:10:00,221.64,221.84,221.64,221.83,4792.0,203.9363,204.1203,203.9363,204.1111,4792.0
2021-06-23 13:15:00,221.89,221.92,221.68,221.72,4630.0,204.1663,204.1939,203.9731,204.0099,4630.0
2021-06-23 13:20:00,221.73,221.73,221.7,221.71,2561.0,204.0191,204.0191,203.9915,204.0007,2561.0
2021-06-23 13:25:00,221.7,221.82,221.67,221.78,5205.0,203.9915,204.1019,203.9639,204.0651,5205.0
2021-06-23 13:30:00,221.76,221.88,221.76,221.86,6733.0,204.0467,204.1571,204.0467,204.1387,6733.0
2021-06-23 13:35:00,221.86,221.86,221.79,221.82,3896.0,204.1387,204.1387,204.0743,204.1019,3896.0
2021-06-23 13:40:00,221.87,221.92,221.84,221.92,2679.0,204.1479,204.1939,204.1203,204.1939,2679.0
2021-06-23 13:45:00,221.96,222.06,221.96,222.04,2342.0,204.2307,204.3228,204.2307,204.3044,2342.0
2021-06-23 13:50:00,222.11,222.16,222.02,222.05,3552.0,204.3688,204.4148,204.286,204.3136,3552.0
2021-06-23 13:55:00,222.01,222.09,221.99,222.05,2539.0,204.2768,204.3504,204.2584,204.3136,2539.0
2021-06-23 14:00:00,222.01,222.09,221.93,222.09,5592.0,204.2768,204.3504,204.2031,204.3504,5592.0
2021-06-23 14:05:00,222.08,222.27,222.08,222.27,5012.0,204.3412,204.516,204.3412,204.516,5012.0
2021-06-23 14:10:00,222.27,222.27,222.18,222.21,16193.0,204.516,204.516,204.4332,204.4608,16193.0
2021-06-23 14:15:00,222.23,222.4,222.19,222.4,9972.0,204.4792,204.6356,204.4424,204.6356,9972.0
2021-06-23 14:20:00,222.38,222.43,222.34,222.41,2964.0,204.6172,204.6632,204.5804,204.6448,2964.0
2021-06-23 14:25:00,222.41,222.49,222.3,222.35,5072.0,204.6448,204.7184,204.5436,204.5896,5072.0
2021-06-23 14:30:00,222.32,222.38,222.28,222.35,2802.0,204.562,204.6172,204.5252,204.5896,2802.0
2021-06-23 14:35:00,222.43,222.51,222.39,222.44,9611.0,204.6632,204.7368,204.6264,204.6724,9611.0
2021-06-23 14:40:00,222.49,222.5,222.34,222.45,3700.0,204.7184,204.7276,204.5804,204.6816,3700.0
2021-06-23 14:45:00,222.48,222.6,222.48,222.5,3777.0,204.7092,204.8196,204.7092,204.7276,3777.0
2021-06-23 14:50:00,222.5,222.65,222.47,222.58,6558.0,204.7276,204.8656,204.7,204.8012,6558.0
2021-06-23 14:55:00,222.62,222.78,222.6,222.61,7941.0,204.838,204.9853,204.8196,204.8288,7941.0
2021-06-23 15:00:00,222.63,222.63,222.31,222.42,3648.0,204.8472,204.8472,204.5528,204.654,3648.0
2021-06-23 15:05:00,222.45,222.45,222.27,222.3,3564.0,204.6816,204.6816,204.516,204.5436,3564.0
2021-06-23 15:10:00,222.33,222.51,222.3,222.49,6807.0,204.5712,204.7368,204.5436,204.7184,6807.0
2021-06-23 15:15:00,222.51,222.56,222.25,222.42,6825.0,204.7368,204.7828,204.4976,204.654,6825.0
2021-06-23 15:20:00,222.39,222.45,222.34,222.43,5371.0,204.6264,204.6816,204.5804,204.6632,5371.0
2021-06-23 15:25:00,222.41,222.71,222.4,222.67,10910.0,204.6448,204.9208,204.6356,204.884,10910.0
2021-06-23 15:30:00,222.67,222.67,222.43,222.49,9455.0,204.884,204.884,204.6632,204.7184,9455.0
2021-06-23 15:35:00,222.49,222.62,222.47,222.49,10814.0,204.7184,204.838,204.7,204.7184,10814.0
2021-06-23 15:40:00,222.46,222.49,222.02,222.02,9909.0,204.6908,204.7184,204.286,204.286,9909.0
2021-06-23 15:45:00,222.02,222.05,221.61,221.62,22759.0,204.286,204.3136,203.9087,203.9179,22759.0
2021-06-23 15:50:00,221.71,221.82,221.5,221.7,29585.0,204.0007,204.1019,203.8075,203.9915,29585.0
2021-06-23 15:55:00,221.72,221.79,221.45,221.45,69086.0,204.0099,204.0743,203.7615,203.7615,69086.0
2021-06-24 09:30:00,222.55,222.55,221.11,221.11,24866.0,204.7736,204.7736,203.4486,203.4486,24866.0
2021-06-24 09:35:00,221.14,221.27,220.6,220.65,3624.0,203.4762,203.5959,202.9794,203.0254,3624.0
2021-06-24 09:40:00,220.59,221.05,220.5,220.7,29903.0,202.9702,203.3934,202.8874,203.0714,29903.0
2021-06-24 09:45:00,220.79,221.25,220.78,220.82,15785.0,203.1542,203.5775,203.145,203.1818,15785.0
2021-06-24 09:50:00,220.99,221.04,220.75,220.8,6324.0,203.3382,203.3842,203.1174,203.1634,6324.0
2021-06-24 09:55:00,220.81,220.86,220.55,220.56,16309.0,203.1726,203.2186,202.9334,202.9426,16309.0
2021-06-24 10:00:00,220.37,220.37,220.14,220.19,4663.0,202.7678,202.7678,202.5561,202.6021,4663.0
2021-06-24 10:05:00,220.19,220.28,219.77,219.93,18309.0,202.6021,202.6849,202.2157,202.3629,18309.0
2021-06-24 10:10:00,219.98,220.25,219.9,220.19,12140.0,202.4089,202.6573,202.3353,202.6021,12140.0
2021-06-24 10:15:00,220.18,220.34,220.18,220.29,4985.0,202.5929,202.7401,202.5929,202.6941,4985.0
2021-06-24 10:20:00,220.27,220.57,220.26,220.57,7130.0,202.6757,202.9518,202.6665,202.9518,7130.0
2021-06-24 10:25:00,220.62,220.65,220.43,220.43,13196.0,202.9978,203.0254,202.823,202.823,13196.0
2021-06-24 10:30:00,220.45,220.59,220.37,220.57,3976.0,202.8414,202.9702,202.7678,202.9518,3976.0
2021-06-24 10:35:00,220.57,220.57,220.3,220.3,6592.0,202.9518,202.9518,202.7033,202.7033,6592.0
2021-06-24 10:40:00,220.28,220.51,220.28,220.3,2961.0,202.6849,202.8966,202.6849,202.7033,2961.0
2021-06-24 10:45:00,220.25,220.31,220.04,220.05,8196.0,202.6573,202.7125,202.4641,202.4733,8196.0
2021-06-24 10:50:00,220.07,220.09,219.8,219.83,8633.0,202.4917,202.5101,202.2433,202.2709,8633.0
2021-06-24 10:55:00,219.81,219.86,219.73,219.78,4471.0,202.2525,202.2985,202.1789,202.2249,4471.0
2021-06-24 11:00:00,219.8,220.08,219.8,219.98,14365.0,202.2433,202.5009,202.2433,202.4089,14365.0
2021-06-24 11:05:00,220.01,220.01,219.73,219.86,6507.0,202.4365,202.4365,202.1789,202.2985,6507.0
2021-06-24 11:10:00,219.89,219.97,219.73,219.8,5360.0,202.3261,202.3997,202.1789,202.2433,5360.0
2021-06-24 11:15:00,219.78,219.79,219.57,219.57,6585.0,202.2249,202.2341,202.0317,202.0317,6585.0
2021-06-24 11:20:00,219.59,219.61,219.49,219.5,4836.0,202.0501,202.0685,201.958,201.9672,4836.0
2021-06-24 11:25:00,219.47,219.47,219.04,219.22,5056.0,201.9396,201.9396,201.544,201.7096,5056.0
2021-06-24 11:30:00,219.17,219.36,219.14,219.31,5403.0,201.6636,201.8384,201.636,201.7924,5403.0
2021-06-24 11:35:00,219.29,219.33,219.22,219.28,4326.0,201.774,201.8108,201.7096,201.7648,4326.0
2021-06-24 11:40:00,219.28,219.33,219.22,219.33,4003.0,201.7648,201.8108,201.7096,201.8108,4003.0
2021-06-24 11:45:00,219.33,219.39,219.28,219.34,3463.0,201.8108,201.866,201.7648,201.82,3463.0
2021-06-24 11:50:00,219.33,219.57,219.26,219.43,13129.0,201.8108,202.0317,201.7464,201.9028,13129.0
2021-06-24 11:55:00,219.39,219.39,219.2,219.24,8759.0,201.866,201.866,201.6912,201.728,8759.0
2021-06-24 12:00:00,219.27,219.3,219.22,219.22,4043.0,201.7556,201.7832,201.7096,201.7096,4043.0
2021-06-24 12:05:00,219.2,219.38,219.19,219.29,5883.0,201.6912,201.8568,201.682,201.774,5883.0
2021-06-24 12:10:00,219.25,219.3,219.21,219.21,5219.0,201.7372,201.7832,201.7004,201.7004,5219.0
2021-06-24 12:15:00,219.22,219.23,219.12,219.14,6047.0,201.7096,201.7188,201.6176,201.636,6047.0
2021-06-24 12:20:00,219.14,219.22,219.07,219.08,7725.0,201.636,201.7096,201.5716,201.5808,7725.0
2021-06-24 12:25:00,219.06,219.28,219.06,219.22,7347.0,201.5624,201.7648,201.5624,201.7096,7347.0
2021-06-24 12:30:00,219.17,219.17,219.03,219.08,4039.0,201.6636,201.6636,201.5348,201.5808,4039.0
2021-06-24 12:35:00,219.05,219.36,219.05,219.33,3487.0,201.5532,201.8384,201.5532,201.8108,3487.0
2021-06-24 12:40:00,219.35,219.69,219.35,219.68,4230.0,201.8292,202.1421,201.8292,202.1329,4230.0
2021-06-24 12:45:00,219.72,220.08,219.7,220.05,2212.0,202.1697,202.5009,202.1513,202.4733,2212.0
2021-06-24 12:50:00,220.03,220.31,220.03,220.27,7237.0,202.4549,202.7125,202.4549,202.6757,7237.0
2021-06-24 12:55:00,220.33,220.45,220.24,220.44,3277.0,202.7309,202.8414,202.6481,202.8322,3277.0
2021-06-24 13:00:00,220.4,220.4,220.15,220.15,5702.0,202.7954,202.7954,202.5653,202.5653,5702.0
2021-06-24 13:05:00,220.11,220.27,220.0,220.24,3764.0,202.5285,202.6757,202.4273,202.6481,3764.0
2021-06-24 13:10:00,220.16,220.23,220.14,220.15,4127.0,202.5745,202.6389,202.5561,202.5653,4127.0
2021-06-24 13:15:00,220.14,220.2,219.95,220.04,9209.0,202.5561,202.6113,202.3813,202.4641,9209.0
2021-06-24 13:20:00,220.06,220.07,219.72,219.72,7342.0,202.4825,202.4917,202.1697,202.1697,7342.0
2021-06-24 13:25:00,219.75,219.83,219.6,219.69,7927.0,202.1973,202.2709,202.0593,202.1421,7927.0
2021-06-24 13:30:00,219.65,219.89,219.63,219.85,13105.0,202.1053,202.3261,202.0869,202.2893,13105.0
2021-06-24 13:35:00,219.82,219.89,219.81,219.86,3803.0,202.2617,202.3261,202.2525,202.2985,3803.0
2021-06-24 13:40:00,219.87,220.01,219.72,219.95,7945.0,202.3077,202.4365,202.1697,202.3813,7945.0
2021-06-24 13:45:00,219.95,220.01,219.81,219.89,6698.0,202.3813,202.4365,202.2525,202.3261,6698.0
2021-06-24 13:50:00,219.82,220.11,219.8,220.07,17311.0,202.2617,202.5285,202.2433,202.4917,17311.0
2021-06-24 13:55:00,220.11,220.19,220.02,220.15,9651.0,202.5285,202.6021,202.4457,202.5653,9651.0
2021-06-24 14:00:00,220.19,220.27,220.07,220.22,8101.0,202.6021,202.6757,202.4917,202.6297,8101.0
2021-06-24 14:05:00,220.23,220.28,220.19,220.19,4276.0,202.6389,202.6849,202.6021,202.6021,4276.0
2021-06-24 14:10:00,220.22,220.24,220.16,220.17,5455.0,202.6297,202.6481,202.5745,202.5837,5455.0
2021-06-24 14:15:00,220.14,220.17,220.07,220.15,7082.0,202.5561,202.5837,202.4917,202.5653,7082.0
2021-06-24 14:20:00,220.12,220.13,219.89,219.99,5848.0,202.5377,202.5469,202.3261,202.4181,5848.0
2021-06-24 14:25:00,219.95,220.02,219.95,219.99,2442.0,202.3813,202.4457,202.3813,202.4181,2442.0
2021-06-24 14:30:00,219.99,220.09,219.92,219.94,7931.0,202.4181,202.5101,202.3537,202.3721,7931.0
2021-06-24 14:35:00,219.94,219.95,219.82,219.89,6420.0,202.3721,202.3813,202.2617,202.3261,6420.0
2021-06-24 14:40:00,219.86,219.86,219.74,219.86,8291.0,202.2985,202.2985,202.1881,202.2985,8291.0
2021-06-24 14:45:00,219.83,219.94,219.82,219.83,9605.0,202.2709,202.3721,202.2617,202.2709,9605.0
2021-06-24 14:50:00,219.86,219.94,219.8,219.88,6175.0,202.2985,202.3721,202.2433,202.3169,6175.0
2021-06-24 14:55:00,219.85,219.92,219.83,219.87,4947.0,202.2893,202.3537,202.2709,202.3077,4947.0
2021-06-24 15:00:00,219.89,220.07,219.88,220.01,10835.0,202.3261,202.4917,202.3169,202.4365,10835.0
2021-06-24 15:05:00,220.03,220.07,219.72,219.72,6365.0,202.4549,202.4917,202.1697,202.1697,6365.0
2021-06-24 15:10:00,219.71,219.71,219.42,219.44,6173.0,202.1605,202.1605,201.8936,201.912,6173.0
2021-06-24 15:15:00,219.47,219.65,219.46,219.65,8924.0,201.9396,202.1053,201.9304,202.1053,8924.0
2021-06-24 15:20:00,219.64,219.74,219.61,219.74,11758.0,202.0961,202.1881,202.0685,202.1881,11758.0
2021-06-24 15:25:00,219.73,219.84,219.72,219.82,18986.0,202.1789,202.2801,202.1697,202.2617,18986.0
2021-06-24 15:30:00,219.82,220.25,219.82,220.25,12370.0,202.2617,202.6573,202.2617,202.6573,12370.0
2021-06-24 15:35:00,220.25,220.32,219.93,219.93,10351.0,202.6573,202.7217,202.3629,202.3629,10351.0
2021-06-24 15:40:00,219.95,219.97,219.71,219.8,15234.0,202.3813,202.3997,202.1605,202.2433,15234.0
2021-06-24 15:45:00,219.73,219.89,219.7,219.73,15493.0,202.1789,202.3261,202.1513,202.1789,15493.0
2021-06-24 15:50:00,219.74,219.98,219.74,219.75,21563.0,202.1881,202.4089,202.1881,202.1973,21563.0
2021-06-24 15:55:00,219.75,219.75,219.52,219.57,51501.0,202.1973,202.1973,201.9856,202.0317,51501.0
2021-06-25 09:30:00,220.11,220.35,219.75,219.75,15947.0,202.5285,202.7493,202.1973,202.1973,15947.0
2021-06-25 09:35:00,219.47,219.76,219.43,219.62,15650.0,201.9396,202.2065,201.9028,202.0777,15650.0
2021-06-25 09:40:00,219.54,220.15,219.53,219.82,23208.0,202.004,202.5653,201.9948,202.2617,23208.0
2021-06-25 09:45:00,219.84,220.13,219.8,219.97,3178.0,202.2801,202.5469,202.2433,202.3997,3178.0
2021-06-25 09:50:00,220.04,220.49,220.04,220.38,15021.0,202.4641,202.8782,202.4641,202.777,15021.0
2021-06-25 09:55:00,220.38,220.98,220.32,220.81,11557.0,202.777,203.329,202.7217,203.1726,11557.0
2021-06-25 10:00:00,220.61,221.21,220.48,221.21,7860.0,202.9886,203.5407,202.869,203.5407,7860.0
2021-06-25 10:05:00,221.17,221.21,221.0,221.1,3153.0,203.5039,203.5407,203.3474,203.4394,3153.0
2021-06-25 10:10:00,221.1,221.37,221.01,221.09,9638.0,203.4394,203.6879,203.3566,203.4302,9638.0
2021-06-25 10:15:00,221.11,221.29,221.09,221.2,2769.0,203.4486,203.6143,203.4302,203.5315,2769.0
2021-06-25 10:20:00,221.28,221.43,221.25,221.36,3670.0,203.6051,203.7431,203.5775,203.6787,3670.0
2021-06-25 10:25:00,221.44,221.44,221.01,221.04,3988.0,203.7523,203.7523,203.3566,203.3842,3988.0
2021-06-25 10:30:00,221.05,221.44,221.05,221.05,31655.0,203.3934,203.7523,203.3934,203.3934,31655.0
2021-06-25 10:35:00,221.05,221.15,220.93,220.93,8262.0,203.3934,203.4854,203.283,203.283,8262.0
2021-06-25 10:40:00,220.98,221.01,220.62,220.74,3447.0,203.329,203.3566,202.9978,203.1082,3447.0
2021-06-25 10:45:00,220.57,220.59,220.45,220.55,2769.0,202.9518,202.9702,202.8414,202.9334,2769.0
2021-06-25 10:50:00,220.56,220.68,220.49,220.68,4638.0,202.9426,203.053,202.8782,203.053,4638.0
2021-06-25 10:55:00,220.7,220.72,220.4,220.4,8667.0,203.0714,203.0898,202.7954,202.7954,8667.0
2021-06-25 11:00:00,220.44,220.62,220.36,220.56,4500.0,202.8322,202.9978,202.7586,202.9426,4500.0
2021-06-25 11:05:00,220.49,220.51,220.33,220.43,3838.0,202.8782,202.8966,202.7309,202.823,3838.0
2021-06-25 11:10:00,220.47,220.47,220.2,220.25,6530.0,202.8598,202.8598,202.6113,202.6573,6530.0
2021-06-25 11:15:00,220.33,220.6,220.28,220.6,3143.0,202.7309,202.9794,202.6849,202.9794,3143.0
2021-06-25 11:20:00,220.6,220.63,220.41,220.57,3876.0,202.9794,203.007,202.8046,202.9518,3876.0
2021-06-25 11:25:00,220.57,220.75,220.52,220.68,2947.0,202.9518,203.1174,202.9058,203.053,2947.0
2021-06-25 11:30:00,220.66,220.99,220.64,220.98,5079.0,203.0346,203.3382,203.0162,203.329,5079.0
2021-06-25 11:35:00,221.03,221.06,220.87,220.88,7760.0,203.375,203.4026,203.2278,203.237,7760.0
2021-06-25 11:40:00,220.84,220.87,220.65,220.72,3002.0,203.2002,203.2278,203.0254,203.0898,3002.0
2021-06-25 11:45:00,220.73,220.89,220.64,220.89,1967.0,203.099,203.2462,203.0162,203.2462,1967.0
2021-06-25 11:50:00,220.84,221.01,220.8,220.99,3458.0,203.2002,203.3566,203.1634,203.3382,3458.0
2021-06-25 11:55:00,221.02,221.03,220.9,221.01,1753.0,203.3658,203.375,203.2554,203.3566,1753.0
2021-06-25 12:00:00,220.96,221.1,220.92,221.06,3100.0,203.3106,203.4394,203.2738,203.4026,3100.0
2021-06-25 12:05:00,221.11,221.11,220.82,220.93,6620.0,203.4486,203.4486,203.1818,203.283,6620.0
2021-06-25 12:10:00,220.89,220.97,220.87,220.93,1614.0,203.2462,203.3198,203.2278,203.283,1614.0
2021-06-25 12:15:00,220.88,221.02,220.87,221.02,3707.0,203.237,203.3658,203.2278,203.3658,3707.0
2021-06-25 12:20:00,221.04,221.17,220.93,220.93,3919.0,203.3842,203.5039,203.283,203.283,3919.0
2021-06-25 12:25:00,220.99,221.05,220.95,220.95,4546.0,203.3382,203.3934,203.3014,203.3014,4546.0
2021-06-25 12:30:00,220.96,221.05,220.91,220.91,3154.0,203.3106,203.3934,203.2646,203.2646,3154.0
2021-06-25 12:35:00,220.93,221.04,220.87,221.03,3664.0,203.283,203.3842,203.2278,203.375,3664.0
2021-06-25 12:40:00,221.03,221.07,220.97,221.03,2397.0,203.375,203.4118,203.3198,203.375,2397.0
2021-06-25 12:45:00,221.05,221.07,220.99,221.07,3516.0,203.3934,203.4118,203.3382,203.4118,3516.0
2021-06-25 12:50:00,221.12,221.15,221.01,221.03,4705.0,203.4578,203.4854,203.3566,203.375,4705.0
2021-06-25 12:55:00,221.01,221.01,220.77,220.83,4121.0,203.3566,203.3566,203.1358,203.191,4121.0
2021-06-25 13:00:00,220.75,220.85,220.72,220.85,1273.0,203.1174,203.2094,203.0898,203.2094,1273.0
2021-06-25 13:05:00,220.93,220.97,220.9,220.91,1347.0,203.283,203.3198,203.2554,203.2646,1347.0
2021-06-25 13:10:00,220.83,220.87,220.8,220.8,2144.0,203.191,203.2278,203.1634,203.1634,2144.0
2021-06-25 13:15:00,220.76,220.94,220.71,220.9,2629.0,203.1266,203.2922,203.0806,203.2554,2629.0
2021-06-25 13:20:00,220.94,220.97,220.91,220.91,700.0,203.2922,203.3198,203.2646,203.2646,700.0
2021-06-25 13:25:00,220.91,220.92,220.87,220.89,2444.0,203.2646,203.2738,203.2278,203.2462,2444.0
2021-06-25 13:30:00,220.91,221.04,220.91,220.99,12505.0,203.2646,203.3842,203.2646,203.3382,12505.0
2021-06-25 13:35:00,220.98,221.01,220.79,220.86,6610.0,203.329,203.3566,203.1542,203.2186,6610.0
2021-06-25 13:40:00,220.83,220.91,220.77,220.8,2917.0,203.191,203.2646,203.1358,203.1634,2917.0
2021-06-25 13:45:00,220.91,220.91,220.79,220.82,2123.0,203.2646,203.2646,203.1542,203.1818,2123.0
2021-06-25 13:50:00,220.88,220.88,220.81,220.85,1702.0,203.237,203.237,203.1726,203.2094,1702.0
2021-06-25 13:55:00,220.93,220.93,220.73,220.73,2804.0,203.283,203.283,203.099,203.099,2804.0
2021-06-25 14:00:00,220.69,220.75,220.66,220.73,2102.0,203.0622,203.1174,203.0346,203.099,2102.0
2021-06-25 14:05:00,220.74,220.76,220.52,220.56,3491.0,203.1082,203.1266,202.9058,202.9426,3491.0
2021-06-25 14:10:00,220.57,220.59,220.48,220.51,1500.0,202.9518,202.9702,202.869,202.8966,1500.0
2021-06-25 14:15:00,220.53,220.53,220.41,220.41,2849.0,202.915,202.915,202.8046,202.8046,2849.0
2021-06-25 14:20:00,220.53,220.53,220.42,220.42,2346.0,202.915,202.915,202.8138,202.8138,2346.0
2021-06-25 14:25:00,220.42,220.47,220.34,220.47,5502.0,202.8138,202.8598,202.7401,202.8598,5502.0
2021-06-25 14:30:00,220.46,220.49,220.4,220.42,3696.0,202.8506,202.8782,202.7954,202.8138,3696.0
2021-06-25 14:35:00,220.42,220.49,220.07,220.07,7676.0,202.8138,202.8782,202.4917,202.4917,7676.0
2021-06-25 14:40:00,220.07,220.37,220.05,220.36,6730.0,202.4917,202.7678,202.4733,202.7586,6730.0
2021-06-25 14:45:00,220.31,220.57,220.31,220.57,2029.0,202.7125,202.9518,202.7125,202.9518,2029.0
2021-06-25 14:50:00,220.57,220.57,220.33,220.39,4164.0,202.9518,202.9518,202.7309,202.7862,4164.0
2021-06-25 14:55:00,220.45,220.53,220.34,220.38,3451.0,202.8414,202.915,202.7401,202.777,3451.0
2021-06-25 15:00:00,220.4,220.6,220.4,220.55,6799.0,202.7954,202.9794,202.7954,202.9334,6799.0
2021-06-25 15:05:00,220.53,220.67,220.47,220.57,59968.0,202.915,203.0438,202.8598,202.9518,59968.0
2021-06-25 15:10:00,220.48,220.53,220.13,220.24,7375.0,202.869,202.915,202.5469,202.6481,7375.0
2021-06-25 15:15:00,220.24,220.64,220.24,220.59,14375.0,202.6481,203.0162,202.6481,202.9702,14375.0
2021-06-25 15:20:00,220.59,220.83,220.59,220.72,6052.0,202.9702,203.191,202.9702,203.0898,6052.0
2021-06-25 15:25:00,220.72,220.8,220.7,220.74,6435.0,203.0898,203.1634,203.0714,203.1082,6435.0
2021-06-25 15:30:00,220.73,220.78,220.63,220.78,9533.0,203.099,203.145,203.007,203.145,9533.0
2021-06-25 15:35:00,220.78,220.83,220.68,220.81,12860.0,203.145,203.191,203.053,203.1726,12860.0
2021-06-25 15:40:00,220.81,220.88,220.7,220.74,24186.0,203.1726,203.237,203.0714,203.1082,24186.0
2021-06-25 15:45:00,220.71,220.96,220.67,220.84,6429.0,203.0806,203.3106,203.0438,203.2002,6429.0
2021-06-25 15:50:00,220.87,221.36,220.78,220.89,50571.0,203.2278,203.6787,203.145,203.2462,50571.0
2021-06-25 15:55:00,220.89,221.22,220.72,221.08,111487.0,203.2462,203.5499,203.0898,203.421,111487.0
2021-06-28 09:30:00,221.76,221.76,220.66,221.07,10444.0,204.0467,204.0467,203.0346,203.4118,10444.0
2021-06-28 09:35:00,220.96,221.14,220.5,220.78,5232.0,203.3106,203.4762,202.8874,203.145,5232.0
2021-06-28 09:40:00,220.56,220.56,219.9,220.02,4272.0,202.9426,202.9426,202.3353,202.4457,4272.0
2021-06-28 09:45:00,219.99,220.1,219.61,219.92,5180.0,202.4181,202.5193,202.0685,202.3537,5180.0
2021-06-28 09:50:00,219.88,220.16,219.88,220.01,2412.0,202.3169,202.5745,202.3169,202.4365,2412.0
2021-06-28 09:55:00,219.95,220.13,219.81,219.83,5300.0,202.3813,202.5469,202.2525,202.2709,5300.0
2021-06-28 10:00:00,219.7,219.81,219.47,219.65,5815.0,202.1513,202.2525,201.9396,202.1053,5815.0
2021-06-28 10:05:00,219.67,219.82,219.55,219.72,1900.0,202.1237,202.2617,202.0133,202.1697,1900.0
2021-06-28 10:10:00,219.69,219.69,219.51,219.6,3681.0,202.1421,202.1421,201.9764,202.0593,3681.0
2021-06-28 10:15:00,219.6,219.83,219.33,219.71,10180.0,202.0593,202.2709,201.8108,202.1605,10180.0
2021-06-28 10:20:00,219.56,219.75,219.33,219.33,1264.0,202.0225,202.1973,201.8108,201.8108,1264.0
2021-06-28 10:25:00,219.34,219.34,219.0,219.01,4374.0,201.82,201.82,201.5072,201.5164,4374.0
2021-06-28 10:30:00,219.06,219.15,218.71,218.77,3501.0,201.5624,201.6452,201.2403,201.2956,3501.0
2021-06-28 10:35:00,218.77,218.91,218.66,218.66,3611.0,201.2956,201.4244,201.1943,201.1943,3611.0
2021-06-28 10:40:00,218.77,218.92,218.69,218.85,3631.0,201.2956,201.4336,201.2219,201.3692,3631.0
2021-06-28 10:45:00,218.8,218.85,218.65,218.67,5207.0,201.3232,201.3692,201.1851,201.2035,5207.0
2021-06-28 10:50:00,218.74,218.91,218.7,218.84,3975.0,201.268,201.4244,201.2311,201.36,3975.0
2021-06-28 10:55:00,218.8,219.34,218.8,219.28,5701.0,201.3232,201.82,201.3232,201.7648,5701.0
2021-06-28 11:00:00,219.22,219.22,218.82,218.87,4562.0,201.7096,201.7096,201.3416,201.3876,4562.0
2021-06-28 11:05:00,218.92,219.01,218.88,218.88,4937.0,201.4336,201.5164,201.3968,201.3968,4937.0
2021-06-28 11:10:00,218.88,218.97,218.79,218.82,5804.0,201.3968,201.4796,201.314,201.3416,5804.0
2021-06-28 11:15:00,218.86,219.02,218.85,218.91,3794.0,201.3784,201.5256,201.3692,201.4244,3794.0
2021-06-28 11:20:00,218.88,218.98,218.71,218.71,2570.0,201.3968,201.4888,201.2403,201.2403,2570.0
2021-06-28 11:25:00,218.74,218.8,218.52,218.61,4504.0,201.268,201.3232,201.0655,201.1483,4504.0
2021-06-28 11:30:00,218.53,218.53,218.32,218.42,3281.0,201.0747,201.0747,200.8815,200.9735,3281.0
2021-06-28 11:35:00,218.49,218.56,218.39,218.56,2637.0,201.0379,201.1023,200.9459,201.1023,2637.0
2021-06-28 11:40:00,218.52,218.67,218.44,218.67,2852.0,201.0655,201.2035,200.9919,201.2035,2852.0
2021-06-28 11:45:00,218.71,218.72,218.61,218.69,2485.0,201.2403,201.2495,201.1483,201.2219,2485.0
2021-06-28 11:50:00,218.74,218.78,218.58,218.58,6744.0,201.268,201.3048,201.1207,201.1207,6744.0
2021-06-28 11:55:00,218.6,218.83,218.6,218.83,3947.0,201.1391,201.3508,201.1391,201.3508,3947.0
2021-06-28 12:00:00,218.84,219.01,218.83,219.01,2886.0,201.36,201.5164,201.3508,201.5164,2886.0
2021-06-28 12:05:00,218.95,218.96,218.85,218.96,4146.0,201.4612,201.4704,201.3692,201.4704,4146.0
2021-06-28 12:10:00,219.02,219.13,218.96,219.13,1980.0,201.5256,201.6268,201.4704,201.6268,1980.0
2021-06-28 12:15:00,219.05,219.18,219.03,219.14,1997.0,201.5532,201.6728,201.5348,201.636,1997.0
2021-06-28 12:20:00,219.07,219.11,218.88,218.89,2817.0,201.5716,201.6084,201.3968,201.406,2817.0
2021-06-28 12:25:00,218.85,218.85,218.6,218.67,2604.0,201.3692,201.3692,201.1391,201.2035,2604.0
2021-06-28 12:30:00,218.66,218.75,218.66,218.75,3181.0,201.1943,201.2772,201.1943,201.2772,3181.0
2021-06-28 12:35:00,218.7,218.7,218.5,218.58,5444.0,201.2311,201.2311,201.0471,201.1207,5444.0
2021-06-28 12:40:00,218.62,218.71,218.62,218.71,2663.0,201.1575,201.2403,201.1575,201.2403,2663.0
2021-06-28 12:45:00,218.66,218.7,218.52,218.7,4683.0,201.1943,201.2311,201.0655,201.2311,4683.0
2021-06-28 12:50:00,218.72,218.72,218.42,218.42,3156.0,201.2495,201.2495,200.9735,200.9735,3156.0
2021-06-28 12:55:00,218.42,218.49,218.32,218.37,4895.0,200.9735,201.0379,200.8815,200.9275,4895.0
2021-06-28 13:00:00,218.4,218.56,218.4,218.53,3184.0,200.9551,201.1023,200.9551,201.0747,3184.0
2021-06-28 13:05:00,218.54,218.68,218.54,218.64,3431.0,201.0839,201.2127,201.0839,201.1759,3431.0
2021-06-28 13:10:00,218.65,218.68,218.49,218.51,3809.0,201.1851,201.2127,201.0379,201.0563,3809.0
2021-06-28 13:15:00,218.49,218.55,218.41,218.52,2922.0,201.0379,201.0931,200.9643,201.0655,2922.0
2021-06-28 13:20:00,218.56,218.63,218.52,218.52,2086.0,201.1023,201.1667,201.0655,201.0655,2086.0
2021-06-28 13:25:00,218.58,218.64,218.54,218.63,2223.0,201.1207,201.1759,201.0839,201.1667,2223.0
2021-06-28 13:30:00,218.71,218.79,218.64,218.79,1969.0,201.2403,201.314,201.1759,201.314,1969.0
2021-06-28 13:35:00,218.77,218.93,218.77,218.93,3183.0,201.2956,201.4428,201.2956,201.4428,3183.0
2021-06-28 13:40:00,218.97,219.0,218.82,218.91,3268.0,201.4796,201.5072,201.3416,201.4244,3268.0
2021-06-28 13:45:00,218.85,219.05,218.82,218.97,5111.0,201.3692,201.5532,201.3416,201.4796,5111.0
2021-06-28 13:50:00,218.97,219.01,218.93,218.96,7352.0,201.4796,201.5164,201.4428,201.4704,7352.0
2021-06-28 13:55:00,218.91,218.99,218.91,218.94,1529.0,201.4244,201.498,201.4244,201.452,1529.0
2021-06-28 14:00:00,218.94,219.01,218.87,219.0,8069.0,201.452,201.5164,201.3876,201.5072,8069.0
2021-06-28 14:05:00,218.98,219.04,218.94,218.97,7155.0,201.4888,201.544,201.452,201.4796,7155.0
2021-06-28 14:10:00,218.95,218.95,218.88,218.9,2347.0,201.4612,201.4612,201.3968,201.4152,2347.0
2021-06-28 14:15:00,218.9,218.98,218.85,218.86,4360.0,201.4152,201.4888,201.3692,201.3784,4360.0
2021-06-28 14:20:00,218.88,219.0,218.88,218.99,3075.0,201.3968,201.5072,201.3968,201.498,3075.0
2021-06-28 14:25:00,218.95,219.0,218.88,218.97,3280.0,201.4612,201.5072,201.3968,201.4796,3280.0
2021-06-28 14:30:00,218.96,219.01,218.93,219.0,2999.0,201.4704,201.5164,201.4428,201.5072,2999.0
2021-06-28 14:35:00,219.0,219.02,218.9,218.93,2216.0,201.5072,201.5256,201.4152,201.4428,2216.0
2021-06-28 14:40:00,218.9,219.0,218.9,218.92,2179.0,201.4152,201.5072,201.4152,201.4336,2179.0
2021-06-28 14:45:00,218.92,218.98,218.86,218.96,1601.0,201.4336,201.4888,201.3784,201.4704,1601.0
2021-06-28 14:50:00,218.98,218.99,218.78,218.78,3036.0,201.4888,201.498,201.3048,201.3048,3036.0
2021-06-28 14:55:00,218.77,218.82,218.72,218.75,2610.0,201.2956,201.3416,201.2495,201.2772,2610.0
2021-06-28 15:00:00,218.75,218.91,218.74,218.78,9569.0,201.2772,201.4244,201.268,201.3048,9569.0
2021-06-28 15:05:00,218.81,218.82,218.69,218.77,2465.0,201.3324,201.3416,201.2219,201.2956,2465.0
2021-06-28 15:10:00,218.8,218.88,218.66,218.87,2749.0,201.3232,201.3968,201.1943,201.3876,2749.0
2021-06-28 15:15:00,218.94,218.98,218.88,218.98,2688.0,201.452,201.4888,201.3968,201.4888,2688.0
2021-06-28 15:20:00,219.01,219.19,218.97,219.18,2273.0,201.5164,201.682,201.4796,201.6728,2273.0
2021-06-28 15:25:00,219.17,219.17,219.1,219.1,902.0,201.6636,201.6636,201.5992,201.5992,902.0
2021-06-28 15:30:00,219.14,219.36,219.14,219.27,4005.0,201.636,201.8384,201.636,201.7556,4005.0
2021-06-28 15:35:00,219.23,219.43,219.2,219.43,10298.0,201.7188,201.9028,201.6912,201.9028,10298.0
2021-06-28 15:40:00,219.44,219.56,219.34,219.34,7517.0,201.912,202.0225,201.82,201.82,7517.0
2021-06-28 15:45:00,219.28,219.5,219.08,219.5,6182.0,201.7648,201.9672,201.5808,201.9672,6182.0
2021-06-28 15:50:00,219.4,219.47,219.3,219.46,9350.0,201.8752,201.9396,201.7832,201.9304,9350.0
2021-06-28 15:55:00,219.48,219.55,219.28,219.48,41502.0,201.9488,202.0133,201.7648,201.9488,41502.0
2021-06-29 09:30:00,219.51,220.22,219.42,220.22,10093.0,201.9764,202.6297,201.8936,202.6297,10093.0
2021-06-29 09:35:00,220.29,220.3,219.95,220.29,4486.0,202.6941,202.7033,202.3813,202.6941,4486.0
2021-06-29 09:40:00,220.46,220.46,219.88,219.91,1100.0,202.8506,202.8506,202.3169,202.3445,1100.0
2021-06-29 09:45:00,220.17,220.42,220.03,220.42,5487.0,202.5837,202.8138,202.4549,202.8138,5487.0
2021-06-29 09:50:00,220.54,220.74,220.41,220.41,4225.0,202.9242,203.1082,202.8046,202.8046,4225.0
2021-06-29 09:55:00,220.44,220.7,220.44,220.69,6366.0,202.8322,203.0714,202.8322,203.0622,6366.0
2021-06-29 10:00:00,220.7,220.9,220.47,220.49,913.0,203.0714,203.2554,202.8598,202.8782,913.0
2021-06-29 10:05:00,220.56,220.66,220.5,220.65,4876.0,202.9426,203.0346,202.8874,203.0254,4876.0
2021-06-29 10:10:00,220.68,221.08,220.68,221.01,3554.0,203.053,203.421,203.053,203.3566,3554.0
2021-06-29 10:15:00,220.99,221.06,220.66,220.66,2157.0,203.3382,203.4026,203.0346,203.0346,2157.0
2021-06-29 10:20:00,220.65,220.75,220.55,220.72,3460.0,203.0254,203.1174,202.9334,203.0898,3460.0
2021-06-29 10:25:00,220.86,221.08,220.65,221.08,3551.0,203.2186,203.421,203.0254,203.421,3551.0
2021-06-29 10:30:00,221.1,221.17,220.85,221.02,4317.0,203.4394,203.5039,203.2094,203.3658,4317.0
2021-06-29 10:35:00,220.95,220.96,220.71,220.84,2528.0,203.3014,203.3106,203.0806,203.2002,2528.0
2021-06-29 10:40:00,220.87,220.9,220.77,220.77,3445.0,203.2278,203.2554,203.1358,203.1358,3445.0
2021-06-29 10:45:00,220.75,220.88,220.74,220.8,4722.0,203.1174,203.237,203.1082,203.1634,4722.0
2021-06-29 10:50:00,220.85,221.03,220.74,221.01,3927.0,203.2094,203.375,203.1082,203.3566,3927.0
2021-06-29 10:55:00,220.97,221.06,220.82,220.89,2403.0,203.3198,203.4026,203.1818,203.2462,2403.0
2021-06-29 11:00:00,220.9,220.95,220.64,220.82,6994.0,203.2554,203.3014,203.0162,203.1818,6994.0
2021-06-29 11:05:00,220.8,220.8,220.33,220.63,2073.0,203.1634,203.1634,202.7309,203.007,2073.0
2021-06-29 11:10:00,220.64,220.73,220.61,220.66,3295.0,203.0162,203.099,202.9886,203.0346,3295.0
2021-06-29 11:15:00,220.68,220.88,220.55,220.84,5408.0,203.053,203.237,202.9334,203.2002,5408.0
2021-06-29 11:20:00,220.86,220.91,220.63,220.7,8679.0,203.2186,203.2646,203.007,203.0714,8679.0
2021-06-29 11:25:00,220.7,220.7,220.43,220.5,16741.0,203.0714,203.0714,202.823,202.8874,16741.0
2021-06-29 11:30:00,220.46,220.53,220.42,220.48,9229.0,202.8506,202.915,202.8138,202.869,9229.0
2021-06-29 11:35:00,220.52,220.52,220.16,220.16,7353.0,202.9058,202.9058,202.5745,202.5745,7353.0
2021-06-29 11:40:00,220.1,220.15,219.77,219.78,6494.0,202.5193,202.5653,202.2157,202.2249,6494.0
2021-06-29 11:45:00,219.82,220.09,219.28,219.32,18519.0,202.2617,202.5101,201.7648,201.8016,18519.0
2021-06-29 11:50:00,219.37,219.38,219.21,219.28,6618.0,201.8476,201.8568,201.7004,201.7648,6618.0
2021-06-29 11:55:00,219.25,219.3,219.13,219.29,9362.0,201.7372,201.7832,201.6268,201.774,9362.0
2021-06-29 12:00:00,219.3,219.64,219.27,219.63,18640.0,201.7832,202.0961,201.7556,202.0869,18640.0
2021-06-29 12:05:00,219.54,219.56,219.13,219.21,5678.0,202.004,202.0225,201.6268,201.7004,5678.0
2021-06-29 12:10:00,219.23,219.56,219.21,219.38,4465.0,201.7188,202.0225,201.7004,201.8568,4465.0
2021-06-29 12:15:00,219.35,219.59,219.35,219.45,11745.0,201.8292,202.0501,201.8292,201.9212,11745.0
2021-06-29 12:20:00,219.47,219.65,219.39,219.39,9768.0,201.9396,202.1053,201.866,201.866,9768.0
2021-06-29 12:25:00,219.35,219.35,219.07,219.09,5496.0,201.8292,201.8292,201.5716,201.59,5496.0
2021-06-29 12:30:00,219.05,219.24,218.91,219.2,8924.0,201.5532,201.728,201.4244,201.6912,8924.0
2021-06-29 12:35:00,219.2,219.32,219.17,219.32,5275.0,201.6912,201.8016,201.6636,201.8016,5275.0
2021-06-29 12:40:00,219.29,219.31,218.95,218.98,2149.0,201.774,201.7924,201.4612,201.4888,2149.0
2021-06-29 12:45:00,218.98,219.05,218.95,219.05,905.0,201.4888,201.5532,201.4612,201.5532,905.0
2021-06-29 12:50:00,219.01,219.07,219.0,219.02,7163.0,201.5164,201.5716,201.5072,201.5256,7163.0
2021-06-29 12:55:00,219.0,219.11,219.0,219.07,1966.0,201.5072,201.6084,201.5072,201.5716,1966.0
2021-06-29 13:00:00,219.15,219.15,219.0,219.04,4025.0,201.6452,201.6452,201.5072,201.544,4025.0
2021-06-29 13:05:00,219.12,219.22,219.11,219.11,2001.0,201.6176,201.7096,201.6084,201.6084,2001.0
2021-06-29 13:10:00,219.08,219.13,219.06,219.1,2789.0,201.5808,201.6268,201.5624,201.5992,2789.0
2021-06-29 13:15:00,219.06,219.11,219.0,219.0,2095.0,201.5624,201.6084,201.5072,201.5072,2095.0
2021-06-29 13:20:00,219.0,219.02,218.85,218.89,4970.0,201.5072,201.5256,201.3692,201.406,4970.0
2021-06-29 13:25:00,218.91,218.95,218.79,218.79,2221.0,201.4244,201.4612,201.314,201.314,2221.0
2021-06-29 13:30:00,218.77,218.81,218.63,218.65,2616.0,201.2956,201.3324,201.1667,201.1851,2616.0
2021-06-29 13:35:00,218.7,218.7,218.5,218.54,2362.0,201.2311,201.2311,201.0471,201.0839,2362.0
2021-06-29 13:40:00,218.56,218.59,218.47,218.49,4951.0,201.1023,201.1299,201.0195,201.0379,4951.0
2021-06-29 13:45:00,218.46,218.46,218.25,218.25,2473.0,201.0103,201.0103,200.8171,200.8171,2473.0
2021-06-29 13:50:00,218.31,218.4,218.24,218.24,3988.0,200.8723,200.9551,200.8079,200.8079,3988.0
2021-06-29 13:55:00,218.29,218.31,218.05,218.11,7724.0,200.8539,200.8723,200.6331,200.6883,7724.0
2021-06-29 14:00:00,218.09,218.15,217.72,218.01,11141.0,200.6699,200.7251,200.3294,200.5963,11141.0
2021-06-29 14:05:00,217.93,218.06,217.92,217.99,1561.0,200.5226,200.6423,200.5134,200.5779,1561.0
2021-06-29 14:10:00,217.92,217.98,217.76,217.88,5579.0,200.5134,200.5687,200.3662,200.4766,5579.0
2021-06-29 14:15:00,217.83,217.83,217.46,217.46,4425.0,200.4306,200.4306,200.0902,200.0902,4425.0
2021-06-29 14:20:00,217.51,217.62,217.41,217.41,5729.0,200.1362,200.2374,200.0442,200.0442,5729.0
2021-06-29 14:25:00,217.28,217.47,217.18,217.32,3409.0,199.9246,200.0994,199.8326,199.9614,3409.0
2021-06-29 14:30:00,217.27,217.27,217.08,217.18,8241.0,199.9154,199.9154,199.7405,199.8326,8241.0
2021-06-29 14:35:00,217.22,217.22,216.87,216.9,9346.0,199.8694,199.8694,199.5473,199.5749,9346.0
2021-06-29 14:40:00,216.9,216.9,216.55,216.57,8437.0,199.5749,199.5749,199.2529,199.2713,8437.0
2021-06-29 14:45:00,216.52,216.84,216.52,216.6,10262.0,199.2253,199.5197,199.2253,199.2989,10262.0
2021-06-29 14:50:00,216.57,216.57,216.39,216.39,5939.0,199.2713,199.2713,199.1057,199.1057,5939.0
2021-06-29 14:55:00,216.42,216.68,216.38,216.58,12181.0,199.1333,199.3725,199.0965,199.2805,12181.0
2021-06-29 15:00:00,216.53,216.6,216.27,216.27,21575.0,199.2345,199.2989,198.9952,198.9952,21575.0
2021-06-29 15:05:00,216.27,216.35,216.06,216.06,15415.0,198.9952,199.0689,198.802,198.802,15415.0
2021-06-29 15:10:00,216.08,216.24,216.0,216.03,14681.0,198.8204,198.9676,198.7468,198.7744,14681.0
2021-06-29 15:15:00,216.04,216.04,215.58,215.74,14174.0,198.7836,198.7836,198.3604,198.5076,14174.0
2021-06-29 15:20:00,215.71,215.98,215.59,215.98,9176.0,198.48,198.7284,198.3696,198.7284,9176.0
2021-06-29 15:25:00,216.08,216.19,216.02,216.15,12585.0,198.8204,198.9216,198.7652,198.8848,12585.0
2021-06-29 15:30:00,216.11,216.11,215.47,215.57,16908.0,198.848,198.848,198.2591,198.3512,16908.0
2021-06-29 15:35:00,215.55,215.95,215.5,215.92,17481.0,198.3328,198.7008,198.2867,198.6732,17481.0
2021-06-29 15:40:00,215.95,215.95,215.3,215.31,14669.0,198.7008,198.7008,198.1027,198.1119,14669.0
2021-06-29 15:45:00,215.31,215.58,215.29,215.4,17944.0,198.1119,198.3604,198.0935,198.1947,17944.0
2021-06-29 15:50:00,215.41,215.58,215.2,215.44,58441.0,198.2039,198.3604,198.0107,198.2315,58441.0
2021-06-29 15:55:00,215.42,215.52,215.11,215.26,112000.0,198.2131,198.3052,197.9279,198.0659,112000.0
2021-06-30 09:30:00,216.14,216.51,215.84,216.03,14150.0,198.8756,199.2161,198.5996,198.7744,14150.0
2021-06-30 09:35:00,216.22,216.55,216.06,216.39,4643.0,198.9492,199.2529,198.802,199.1057,4643.0
2021-06-30 09:40:00,216.38,216.39,216.13,216.25,1022.0,199.0965,199.1057,198.8664,198.9768,1022.0
2021-06-30 09:45:00,216.22,216.48,215.68,215.77,8963.0,198.9492,199.1885,198.4524,198.5352,8963.0
2021-06-30 09:50:00,215.86,216.03,215.66,215.8,3678.0,198.618,198.7744,198.434,198.5628,3678.0
2021-06-30 09:55:00,215.73,216.08,215.66,216.08,8771.0,198.4984,198.8204,198.434,198.8204,8771.0
2021-06-30 10:00:00,216.1,216.78,215.98,216.78,9090.0,198.8388,199.4645,198.7284,199.4645,9090.0
2021-06-30 10:05:00,216.94,216.94,216.37,216.74,27998.0,199.6117,199.6117,199.0873,199.4277,27998.0
2021-06-30 10:10:00,216.6,216.6,216.26,216.6,23354.0,199.2989,199.2989,198.986,199.2989,23354.0
2021-06-30 10:15:00,216.58,216.6,216.25,216.44,8700.0,199.2805,199.2989,198.9768,199.1517,8700.0
2021-06-30 10:20:00,216.42,216.6,216.37,216.53,5438.0,199.1333,199.2989,199.0873,199.2345,5438.0
2021-06-30 10:25:00,216.51,216.65,216.42,216.65,8058.0,199.2161,199.3449,199.1333,199.3449,8058.0
2021-06-30 10:30:00,216.7,217.41,216.65,217.06,29773.0,199.3909,200.0442,199.3449,199.7221,29773.0
2021-06-30 10:35:00,217.2,217.5,217.12,217.27,15412.0,199.851,200.127,199.7773,199.9154,15412.0
2021-06-30 10:40:00,217.16,217.16,216.86,216.86,9916.0,199.8142,199.8142,199.5381,199.5381,9916.0
2021-06-30 10:45:00,217.03,217.57,217.02,217.19,11900.0,199.6945,200.1914,199.6853,199.8418,11900.0
2021-06-30 10:50:00,217.34,217.34,216.98,217.17,5389.0,199.9798,199.9798,199.6485,199.8234,5389.0
2021-06-30 10:55:00,217.12,217.27,216.95,216.95,7595.0,199.7773,199.9154,199.6209,199.6209,7595.0
2021-06-30 11:00:00,217.11,217.46,217.11,217.29,3444.0,199.7681,200.0902,199.7681,199.9338,3444.0
2021-06-30 11:05:00,217.21,217.23,216.74,217.16,8011.0,199.8602,199.8786,199.4277,199.8142,8011.0
2021-06-30 11:10:00,217.16,217.22,216.76,216.91,6414.0,199.8142,199.8694,199.4461,199.5841,6414.0
2021-06-30 11:15:00,216.94,217.0,216.83,217.0,3259.0,199.6117,199.6669,199.5105,199.6669,3259.0
2021-06-30 11:20:00,217.02,217.11,216.97,217.11,2516.0,199.6853,199.7681,199.6393,199.7681,2516.0
2021-06-30 11:25:00,217.19,217.39,217.04,217.05,14914.0,199.8418,200.0258,199.7037,199.7129,14914.0
2021-06-30 11:30:00,217.1,217.36,217.0,217.02,13295.0,199.7589,199.9982,199.6669,199.6853,13295.0
2021-06-30 11:35:00,217.09,217.57,217.09,217.55,3445.0,199.7497,200.1914,199.7497,200.173,3445.0
2021-06-30 11:40:00,217.54,217.61,217.39,217.58,2456.0,200.1638,200.2282,200.0258,200.2006,2456.0
2021-06-30 11:45:00,217.61,217.75,217.42,217.46,20218.0,200.2282,200.357,200.0534,200.0902,20218.0
2021-06-30 11:50:00,217.52,217.77,217.41,217.7,2815.0,200.1454,200.3754,200.0442,200.311,2815.0
2021-06-30 11:55:00,217.67,217.69,217.57,217.65,2302.0,200.2834,200.3018,200.1914,200.265,2302.0
2021-06-30 12:00:00,217.64,217.7,217.59,217.62,3546.0,200.2558,200.311,200.2098,200.2374,3546.0
2021-06-30 12:05:00,217.69,217.73,217.63,217.68,2047.0,200.3018,200.3386,200.2466,200.2926,2047.0
2021-06-30 12:10:00,217.71,217.74,217.62,217.68,3521.0,200.3202,200.3478,200.2374,200.2926,3521.0
2021-06-30 12:15:00,217.63,217.63,217.1,217.25,15677.0,200.2466,200.2466,199.7589,199.897,15677.0
2021-06-30 12:20:00,217.21,217.29,217.15,217.19,6232.0,199.8602,199.9338,199.805,199.8418,6232.0
2021-06-30 12:25:00,217.24,217.36,217.16,217.16,6660.0,199.8878,199.9982,199.8142,199.8142,6660.0
2021-06-30 12:30:00,217.21,217.33,217.19,217.23,11336.0,199.8602,199.9706,199.8418,199.8786,11336.0
2021-06-30 12:35:00,217.26,217.46,217.23,217.46,4083.0,199.9062,200.0902,199.8786,200.0902,4083.0
2021-06-30 12:40:00,217.49,217.52,217.22,217.28,10211.0,200.1178,200.1454,199.8694,199.9246,10211.0
2021-06-30 12:45:00,217.26,217.35,217.05,217.05,12537.0,199.9062,199.989,199.7129,199.7129,12537.0
2021-06-30 12:50:00,217.08,217.1,216.84,216.85,14133.0,199.7405,199.7589,199.5197,199.5289,14133.0
2021-06-30 12:55:00,216.85,216.98,216.81,216.91,5699.0,199.5289,199.6485,199.4921,199.5841,5699.0
2021-06-30 13:00:00,216.91,216.97,216.84,216.96,3656.0,199.5841,199.6393,199.5197,199.6301,3656.0
2021-06-30 13:05:00,216.92,216.99,216.87,216.97,5178.0,199.5933,199.6577,199.5473,199.6393,5178.0
2021-06-30 13:10:00,216.96,216.96,216.54,216.54,4350.0,199.6301,199.6301,199.2437,199.2437,4350.0
2021-06-30 13:15:00,216.5,216.62,216.49,216.53,4328.0,199.2069,199.3173,199.1977,199.2345,4328.0
2021-06-30 13:20:00,216.48,216.56,216.4,216.53,7283.0,199.1885,199.2621,199.1149,199.2345,7283.0
2021-06-30 13:25:00,216.49,216.59,216.49,216.59,4680.0,199.1977,199.2897,199.1977,199.2897,4680.0
2021-06-30 13:30:00,216.55,216.59,216.37,216.43,4899.0,199.2529,199.2897,199.0873,199.1425,4899.0
2021-06-30 13:35:00,216.43,216.52,216.25,216.3,6997.0,199.1425,199.2253,198.9768,199.0228,6997.0
2021-06-30 13:40:00,216.31,216.45,216.18,216.4,4333.0,199.032,199.1609,198.9124,199.1149,4333.0
2021-06-30 13:45:00,216.4,216.41,216.21,216.31,6932.0,199.1149,199.1241,198.94,199.032,6932.0
2021-06-30 13:50:00,216.26,216.32,216.24,216.32,2095.0,198.986,199.0412,198.9676,199.0412,2095.0
2021-06-30 13:55:00,216.25,216.28,216.17,216.22,5554.0,198.9768,199.0044,198.9032,198.9492,5554.0
2021-06-30 14:00:00,216.22,216.5,216.22,216.39,14867.0,198.9492,199.2069,198.9492,199.1057,14867.0
2021-06-30 14:05:00,216.36,216.62,216.33,216.55,8863.0,199.0781,199.3173,199.0505,199.2529,8863.0
2021-06-30 14:10:00,216.47,216.63,216.44,216.63,3191.0,199.1793,199.3265,199.1517,199.3265,3191.0
2021-06-30 14:15:00,216.55,216.65,216.25,216.25,7299.0,199.2529,199.3449,198.9768,198.9768,7299.0
2021-06-30 14:20:00,216.31,216.41,216.29,216.32,13556.0,199.032,199.1241,199.0136,199.0412,13556.0
2021-06-30 14:25:00,216.33,216.39,216.24,216.39,9959.0,199.0505,199.1057,198.9676,199.1057,9959.0
2021-06-30 14:30:00,216.37,216.42,216.34,216.38,3684.0,199.0873,199.1333,199.0597,199.0965,3684.0
2021-06-30 14:35:00,216.35,216.39,216.24,216.27,6175.0,199.0689,199.1057,198.9676,198.9952,6175.0
2021-06-30 14:40:00,216.25,216.26,216.06,216.11,4674.0,198.9768,198.986,198.802,198.848,4674.0
2021-06-30 14:45:00,216.09,216.35,216.09,216.33,13347.0,198.8296,199.0689,198.8296,199.0505,13347.0
2021-06-30 14:50:00,216.31,216.31,216.08,216.09,3444.0,199.032,199.032,198.8204,198.8296,3444.0
2021-06-30 14:55:00,216.09,216.25,216.09,216.19,4045.0,198.8296,198.9768,198.8296,198.9216,4045.0
2021-06-30 15:00:00,216.25,216.49,216.25,216.32,9219.0,198.9768,199.1977,198.9768,199.0412,9219.0
2021-06-30 15:05:00,216.33,216.36,216.2,216.21,12159.0,199.0505,199.0781,198.9308,198.94,12159.0
2021-06-30 15:10:00,216.23,216.26,216.17,216.2,6975.0,198.9584,198.986,198.9032,198.9308,6975.0
2021-06-30 15:15:00,216.2,216.39,216.16,216.34,12571.0,198.9308,199.1057,198.894,199.0597,12571.0
2021-06-30 15:20:00,216.34,216.61,216.34,216.56,7348.0,199.0597,199.3081,199.0597,199.2621,7348.0
2021-06-30 15:25:00,216.53,216.53,216.13,216.27,11907.0,199.2345,199.2345,198.8664,198.9952,11907.0
2021-06-30 15:30:00,216.26,216.27,216.09,216.25,16010.0,198.986,198.9952,198.8296,198.9768,16010.0
2021-06-30 15:35:00,216.25,216.4,216.24,216.36,19080.0,198.9768,199.1149,198.9676,199.0781,19080.0
2021-06-30 15:40:00,216.36,216.39,216.18,216.22,15296.0,199.0781,199.1057,198.9124,198.9492,15296.0
2021-06-30 15:45:00,216.22,216.34,216.05,216.18,21485.0,198.9492,199.0597,198.7928,198.9124,21485.0
2021-06-30 15:50:00,216.18,216.25,216.04,216.21,52572.0,198.9124,198.9768,198.7836,198.94,52572.0
2021-06-30 15:55:00,216.21,216.36,216.01,216.07,101113.0,198.94,199.0781,198.756,198.8112,101113.0
2021-07-01 09:30:00,216.08,217.09,215.93,216.25,12579.0,198.8204,199.7497,198.6824,198.9768,12579.0
2021-07-01 09:35:00,216.08,216.5,216.08,216.46,4584.0,198.8204,199.2069,198.8204,199.1701,4584.0
2021-07-01 09:40:00,216.45,216.99,216.45,216.8,2205.0,199.1609,199.6577,199.1609,199.4829,2205.0
2021-07-01 09:45:00,217.0,217.29,216.4,216.4,11773.0,199.6669,199.9338,199.1149,199.1149,11773.0
2021-07-01 09:50:00,216.22,216.25,215.56,216.15,4205.0,198.9492,198.9768,198.342,198.8848,4205.0
2021-07-01 09:55:00,216.26,216.26,216.01,216.04,7124.0,198.986,198.986,198.756,198.7836,7124.0
2021-07-01 10:00:00,216.18,216.56,216.18,216.49,4242.0,198.9124,199.2621,198.9124,199.1977,4242.0
2021-07-01 10:05:00,216.4,216.65,216.34,216.5,5946.0,199.1149,199.3449,199.0597,199.2069,5946.0
2021-07-01 10:10:00,216.54,216.54,215.99,216.22,9809.0,199.2437,199.2437,198.7376,198.9492,9809.0
2021-07-01 10:15:00,216.19,216.53,216.19,216.53,6232.0,198.9216,199.2345,198.9216,199.2345,6232.0
2021-07-01 10:20:00,216.53,216.57,216.42,216.43,2939.0,199.2345,199.2713,199.1333,199.1425,2939.0
2021-07-01 10:25:00,216.44,216.54,216.38,216.53,8485.0,199.1517,199.2437,199.0965,199.2345,8485.0
2021-07-01 10:30:00,216.48,216.66,216.38,216.4,8752.0,199.1885,199.3541,199.0965,199.1149,8752.0
2021-07-01 10:35:00,216.36,216.51,216.29,216.47,6544.0,199.0781,199.2161,199.0136,199.1793,6544.0
2021-07-01 10:40:00,216.54,216.75,216.51,216.68,4970.0,199.2437,199.4369,199.2161,199.3725,4970.0
2021-07-01 10:45:00,216.71,216.88,216.71,216.88,5581.0,199.4001,199.5565,199.4001,199.5565,5581.0
2021-07-01 10:50:00,216.88,217.02,216.83,216.94,3854.0,199.5565,199.6853,199.5105,199.6117,3854.0
2021-07-01 10:55:00,217.01,217.01,216.69,216.79,6055.0,199.6761,199.6761,199.3817,199.4737,6055.0
2021-07-01 11:00:00,216.83,217.05,216.83,216.94,10918.0,199.5105,199.7129,199.5105,199.6117,10918.0
2021-07-01 11:05:00,216.98,217.05,216.92,216.97,8785.0,199.6485,199.7129,199.5933,199.6393,8785.0
2021-07-01 11:10:00,217.0,217.02,216.91,217.0,15366.0,199.6669,199.6853,199.5841,199.6669,15366.0
2021-07-01 11:15:00,217.0,217.04,216.96,217.03,9368.0,199.6669,199.7037,199.6301,199.6945,9368.0
2021-07-01 11:20:00,217.07,217.65,217.03,217.61,2511.0,199.7313,200.265,199.6945,200.2282,2511.0
2021-07-01 11:25:00,217.62,217.92,217.6,217.83,3145.0,200.2374,200.5134,200.219,200.4306,3145.0
2021-07-01 11:30:00,217.82,217.92,217.55,217.58,3982.0,200.4214,200.5134,200.173,200.2006,3982.0
2021-07-01 11:35:00,217.61,217.67,217.58,217.64,1400.0,200.2282,200.2834,200.2006,200.2558,1400.0
2021-07-01 11:40:00,217.62,217.62,217.34,217.36,3686.0,200.2374,200.2374,199.9798,199.9982,3686.0
2021-07-01 11:45:00,217.37,217.43,217.2,217.2,4098.0,200.0074,200.0626,199.851,199.851,4098.0
2021-07-01 11:50:00,217.18,217.42,217.17,217.4,3551.0,199.8326,200.0534,199.8234,200.035,3551.0
2021-07-01 11:55:00,217.38,217.38,217.21,217.21,1920.0,200.0166,200.0166,199.8602,199.8602,1920.0
2021-07-01 12:00:00,217.3,217.52,217.3,217.46,3307.0,199.943,200.1454,199.943,200.0902,3307.0
2021-07-01 12:05:00,217.49,217.55,217.38,217.38,4813.0,200.1178,200.173,200.0166,200.0166,4813.0
2021-07-01 12:10:00,217.38,217.46,217.37,217.37,3042.0,200.0166,200.0902,200.0074,200.0074,3042.0
2021-07-01 12:15:00,217.35,217.51,217.35,217.5,1949.0,199.989,200.1362,199.989,200.127,1949.0
2021-07-01 12:20:00,217.5,217.5,217.28,217.34,4306.0,200.127,200.127,199.9246,199.9798,4306.0
2021-07-01 12:25:00,217.39,217.51,217.37,217.48,1120.0,200.0258,200.1362,200.0074,200.1086,1120.0
2021-07-01 12:30:00,217.44,217.51,217.38,217.51,2250.0,200.0718,200.1362,200.0166,200.1362,2250.0
2021-07-01 12:35:00,217.5,217.53,217.46,217.5,3100.0,200.127,200.1546,200.0902,200.127,3100.0
2021-07-01 12:40:00,217.51,217.52,217.47,217.5,4736.0,200.1362,200.1454,200.0994,200.127,4736.0
2021-07-01 12:45:00,217.48,217.52,217.43,217.48,4178.0,200.1086,200.1454,200.0626,200.1086,4178.0
2021-07-01 12:50:00,217.5,217.53,217.33,217.38,3599.0,200.127,200.1546,199.9706,200.0166,3599.0
2021-07-01 12:55:00,217.4,217.47,217.38,217.45,1627.0,200.035,200.0994,200.0166,200.081,1627.0
2021-07-01 13:00:00,217.48,217.51,217.45,217.5,1719.0,200.1086,200.1362,200.081,200.127,1719.0
2021-07-01 13:05:00,217.52,217.52,217.42,217.42,16374.0,200.1454,200.1454,200.0534,200.0534,16374.0
2021-07-01 13:10:00,217.45,217.77,217.43,217.73,3225.0,200.081,200.3754,200.0626,200.3386,3225.0
2021-07-01 13:15:00,217.83,218.26,217.83,218.26,4259.0,200.4306,200.8263,200.4306,200.8263,4259.0
2021-07-01 13:20:00,218.23,218.25,218.16,218.16,4308.0,200.7987,200.8171,200.7343,200.7343,4308.0
2021-07-01 13:25:00,218.15,218.19,218.04,218.19,4912.0,200.7251,200.7619,200.6239,200.7619,4912.0
2021-07-01 13:30:00,218.15,218.21,218.12,218.16,2618.0,200.7251,200.7803,200.6975,200.7343,2618.0
2021-07-01 13:35:00,218.12,218.16,218.0,218.1,4062.0,200.6975,200.7343,200.5871,200.6791,4062.0
2021-07-01 13:40:00,218.1,218.11,217.88,217.91,31365.0,200.6791,200.6883,200.4766,200.5042,31365.0
2021-07-01 13:45:00,217.95,218.14,217.87,218.1,15190.0,200.5411,200.7159,200.4674,200.6791,15190.0
2021-07-01 13:50:00,218.08,218.12,217.99,218.1,8775.0,200.6607,200.6975,200.5779,200.6791,8775.0
2021-07-01 13:55:00,218.1,218.12,218.06,218.1,6300.0,200.6791,200.6975,200.6423,200.6791,6300.0
2021-07-01 14:00:00,218.1,218.12,217.92,218.05,3582.0,200.6791,200.6975,200.5134,200.6331,3582.0
2021-07-01 14:05:00,218.05,218.31,217.97,218.3,16378.0,200.6331,200.8723,200.5595,200.8631,16378.0
2021-07-01 14:10:00,218.3,218.38,218.3,218.36,4516.0,200.8631,200.9367,200.8631,200.9183,4516.0
2021-07-01 14:15:00,218.38,218.62,218.35,218.61,7376.0,200.9367,201.1575,200.9091,201.1483,7376.0
2021-07-01 14:20:00,218.58,218.61,218.49,218.53,5670.0,201.1207,201.1483,201.0379,201.0747,5670.0
2021-07-01 14:25:00,218.61,218.76,218.61,218.66,2302.0,201.1483,201.2864,201.1483,201.1943,2302.0
2021-07-01 14:30:00,218.62,218.64,218.33,218.54,8924.0,201.1575,201.1759,200.8907,201.0839,8924.0
2021-07-01 14:35:00,218.5,218.5,218.22,218.38,20859.0,201.0471,201.0471,200.7895,200.9367,20859.0
2021-07-01 14:40:00,218.4,218.53,218.34,218.47,7097.0,200.9551,201.0747,200.8999,201.0195,7097.0
2021-07-01 14:45:00,218.46,218.53,218.46,218.51,9141.0,201.0103,201.0747,201.0103,201.0563,9141.0
2021-07-01 14:50:00,218.49,218.64,218.46,218.6,3838.0,201.0379,201.1759,201.0103,201.1391,3838.0
2021-07-01 14:55:00,218.65,218.79,218.61,218.76,4641.0,201.1851,201.314,201.1483,201.2864,4641.0
2021-07-01 15:00:00,218.71,218.71,218.53,218.62,4436.0,201.2403,201.2403,201.0747,201.1575,4436.0
2021-07-01 15:05:00,218.58,218.59,218.4,218.48,4293.0,201.1207,201.1299,200.9551,201.0287,4293.0
2021-07-01 15:10:00,218.5,218.54,218.38,218.5,6869.0,201.0471,201.0839,200.9367,201.0471,6869.0
2021-07-01 15:15:00,218.5,218.52,218.44,218.44,7421.0,201.0471,201.0655,200.9919,200.9919,7421.0
2021-07-01 15:20:00,218.43,218.57,218.38,218.48,21046.0,200.9827,201.1115,200.9367,201.0287,21046.0
2021-07-01 15:25:00,218.5,218.83,218.49,218.83,3184.0,201.0471,201.3508,201.0379,201.3508,3184.0
2021-07-01 15:30:00,218.78,218.9,218.7,218.71,15000.0,201.3048,201.4152,201.2311,201.2403,15000.0
2021-07-01 15:35:00,218.64,218.73,218.6,218.62,8336.0,201.1759,201.2587,201.1391,201.1575,8336.0
2021-07-01 15:40:00,218.62,218.86,218.61,218.81,9540.0,201.1575,201.3784,201.1483,201.3324,9540.0
2021-07-01 15:45:00,218.81,218.81,218.61,218.69,14079.0,201.3324,201.3324,201.1483,201.2219,14079.0
2021-07-01 15:50:00,218.66,218.78,218.6,218.78,19255.0,201.1943,201.3048,201.1391,201.3048,19255.0
2021-07-01 15:55:00,218.72,218.79,218.47,218.74,35479.0,201.2495,201.314,201.0195,201.268,35479.0
2021-07-02 09:30:00,219.66,219.66,218.87,219.48,8435.0,202.1145,202.1145,201.3876,201.9488,8435.0
2021-07-02 09:35:00,219.08,219.71,218.37,218.72,3777.0,201.5808,202.1605,200.9275,201.2495,3777.0
2021-07-02 09:40:00,218.54,218.56,217.96,217.96,3206.0,201.0839,201.1023,200.5503,200.5503,3206.0
2021-07-02 09:45:00,218.07,218.5,218.04,218.5,1533.0,200.6515,201.0471,200.6239,201.0471,1533.0
2021-07-02 09:50:00,218.37,218.75,218.31,218.72,3348.0,200.9275,201.2772,200.8723,201.2495,3348.0
2021-07-02 09:55:00,218.82,219.05,218.79,218.93,3142.0,201.3416,201.5532,201.314,201.4428,3142.0
2021-07-02 10:00:00,218.94,219.14,218.88,219.06,3657.0,201.452,201.636,201.3968,201.5624,3657.0
2021-07-02 10:05:00,219.18,219.18,218.96,219.06,3526.0,201.6728,201.6728,201.4704,201.5624,3526.0
2021-07-02 10:10:00,219.02,219.25,219.02,219.11,3482.0,201.5256,201.7372,201.5256,201.6084,3482.0
2021-07-02 10:15:00,219.09,219.29,219.02,219.28,2354.0,201.59,201.774,201.5256,201.7648,2354.0
2021-07-02 10:20:00,219.23,219.33,219.11,219.11,3631.0,201.7188,201.8108,201.6084,201.6084,3631.0
2021-07-02 10:25:00,219.11,219.3,219.08,219.3,2760.0,201.6084,201.7832,201.5808,201.7832,2760.0
2021-07-02 10:30:00,219.3,219.74,219.29,219.74,10886.0,201.7832,202.1881,201.774,202.1881,10886.0
2021-07-02 10:35:00,219.74,219.77,219.64,219.66,10465.0,202.1881,202.2157,202.0961,202.1145,10465.0
2021-07-02 10:40:00,219.64,219.95,219.64,219.95,4221.0,202.0961,202.3813,202.0961,202.3813,4221.0
2021-07-02 10:45:00,219.95,220.11,219.95,220.02,3863.0,202.3813,202.5285,202.3813,202.4457,3863.0
2021-07-02 10:50:00,220.04,220.25,219.99,220.22,5891.0,202.4641,202.6573,202.4181,202.6297,5891.0
2021-07-02 10:55:00,220.16,220.21,219.96,220.16,5540.0,202.5745,202.6205,202.3905,202.5745,5540.0
2021-07-02 11:00:00,220.2,220.42,220.01,220.16,5833.0,202.6113,202.8138,202.4365,202.5745,5833.0
2021-07-02 11:05:00,220.25,220.25,219.94,220.1,8122.0,202.6573,202.6573,202.3721,202.5193,8122.0
2021-07-02 11:10:00,220.12,220.47,220.12,220.2,3798.0,202.5377,202.8598,202.5377,202.6113,3798.0
2021-07-02 11:15:00,220.18,220.6,220.18,220.32,5066.0,202.5929,202.9794,202.5929,202.7217,5066.0
2021-07-02 11:20:00,220.39,220.54,220.33,220.54,1305.0,202.7862,202.9242,202.7309,202.9242,1305.0
2021-07-02 11:25:00,220.5,220.82,220.48,220.78,4006.0,202.8874,203.1818,202.869,203.145,4006.0
2021-07-02 11:30:00,220.86,220.86,220.69,220.7,4541.0,203.2186,203.2186,203.0622,203.0714,4541.0
2021-07-02 11:35:00,220.69,220.73,220.58,220.63,5864.0,203.0622,203.099,202.961,203.007,5864.0
2021-07-02 11:40:00,220.61,220.65,220.54,220.65,2661.0,202.9886,203.0254,202.9242,203.0254,2661.0
2021-07-02 11:45:00,220.76,220.76,220.54,220.74,2783.0,203.1266,203.1266,202.9242,203.1082,2783.0
2021-07-02 11:50:00,220.69,220.71,220.62,220.67,2175.0,203.0622,203.0806,202.9978,203.0438,2175.0
2021-07-02 11:55:00,220.62,220.8,220.62,220.72,3782.0,202.9978,203.1634,202.9978,203.0898,3782.0
2021-07-02 12:00:00,220.77,220.86,220.65,220.86,4076.0,203.1358,203.2186,203.0254,203.2186,4076.0
2021-07-02 12:05:00,220.89,220.89,220.83,220.84,2135.0,203.2462,203.2462,203.191,203.2002,2135.0
2021-07-02 12:10:00,220.83,220.83,220.53,220.59,3780.0,203.191,203.191,202.915,202.9702,3780.0
2021-07-02 12:15:00,220.59,220.64,220.37,220.38,2965.0,202.9702,203.0162,202.7678,202.777,2965.0
2021-07-02 12:20:00,220.38,220.51,220.36,220.51,2674.0,202.777,202.8966,202.7586,202.8966,2674.0
2021-07-02 12:25:00,220.54,220.69,220.54,220.61,3987.0,202.9242,203.0622,202.9242,202.9886,3987.0
2021-07-02 12:30:00,220.6,220.6,220.49,220.56,1960.0,202.9794,202.9794,202.8782,202.9426,1960.0
2021-07-02 12:35:00,220.6,221.0,220.57,220.92,7322.0,202.9794,203.3474,202.9518,203.2738,7322.0
2021-07-02 12:40:00,220.92,220.97,220.82,220.95,2636.0,203.2738,203.3198,203.1818,203.3014,2636.0
2021-07-02 12:45:00,220.92,221.18,220.9,221.08,17167.0,203.2738,203.5131,203.2554,203.421,17167.0
2021-07-02 12:50:00,221.09,221.25,221.0,221.25,5705.0,203.4302,203.5775,203.3474,203.5775,5705.0
2021-07-02 12:55:00,221.25,221.25,221.04,221.08,3167.0,203.5775,203.5775,203.3842,203.421,3167.0
2021-07-02 13:00:00,221.04,221.32,221.04,221.31,4965.0,203.3842,203.6419,203.3842,203.6327,4965.0
2021-07-02 13:05:00,221.32,221.32,221.13,221.13,1890.0,203.6419,203.6419,203.467,203.467,1890.0
2021-07-02 13:10:00,220.99,221.19,220.97,221.06,5718.0,203.3382,203.5223,203.3198,203.4026,5718.0
2021-07-02 13:15:00,221.12,221.26,221.09,221.14,8882.0,203.4578,203.5867,203.4302,203.4762,8882.0
2021-07-02 13:20:00,221.12,221.19,221.06,221.12,2390.0,203.4578,203.5223,203.4026,203.4578,2390.0
2021-07-02 13:25:00,221.02,221.08,220.92,220.93,2545.0,203.3658,203.421,203.2738,203.283,2545.0
2021-07-02 13:30:00,220.89,220.89,220.56,220.63,1949.0,203.2462,203.2462,202.9426,203.007,1949.0
2021-07-02 13:35:00,220.68,220.72,220.58,220.59,1457.0,203.053,203.0898,202.961,202.9702,1457.0
2021-07-02 13:40:00,220.68,220.88,220.68,220.68,9423.0,203.053,203.237,203.053,203.053,9423.0
2021-07-02 13:45:00,220.46,220.57,220.4,220.41,2912.0,202.8506,202.9518,202.7954,202.8046,2912.0
2021-07-02 13:50:00,220.34,220.45,220.28,220.28,2548.0,202.7401,202.8414,202.6849,202.6849,2548.0
2021-07-02 13:55:00,220.18,220.36,220.18,220.33,2995.0,202.5929,202.7586,202.5929,202.7309,2995.0
2021-07-02 14:00:00,220.35,220.5,220.34,220.49,2637.0,202.7493,202.8874,202.7401,202.8782,2637.0
2021-07-02 14:05:00,220.55,220.62,220.45,220.5,3349.0,202.9334,202.9978,202.8414,202.8874,3349.0
2021-07-02 14:10:00,220.58,220.58,220.34,220.41,3400.0,202.961,202.961,202.7401,202.8046,3400.0
2021-07-02 14:15:00,220.42,220.48,220.28,220.41,2770.0,202.8138,202.869,202.6849,202.8046,2770.0
2021-07-02 14:20:00,220.4,220.42,220.32,220.33,6081.0,202.7954,202.8138,202.7217,202.7309,6081.0
2021-07-02 14:25:00,220.33,220.5,220.27,220.44,3428.0,202.7309,202.8874,202.6757,202.8322,3428.0
2021-07-02 14:30:00,220.41,220.45,220.39,220.45,2618.0,202.8046,202.8414,202.7862,202.8414,2618.0
2021-07-02 14:35:00,220.46,220.51,220.3,220.3,2847.0,202.8506,202.8966,202.7033,202.7033,2847.0
2021-07-02 14:40:00,220.35,220.4,220.34,220.39,2865.0,202.7493,202.7954,202.7401,202.7862,2865.0
2021-07-02 14:45:00,220.38,220.38,220.16,220.16,3563.0,202.777,202.777,202.5745,202.5745,3563.0
2021-07-02 14:50:00,220.22,220.27,220.15,220.21,3531.0,202.6297,202.6757,202.5653,202.6205,3531.0
2021-07-02 14:55:00,220.15,220.18,220.0,220.03,1796.0,202.5653,202.5929,202.4273,202.4549,1796.0
2021-07-02 15:00:00,219.97,220.04,219.93,219.98,3591.0,202.3997,202.4641,202.3629,202.4089,3591.0
2021-07-02 15:05:00,219.99,219.99,219.84,219.84,5867.0,202.4181,202.4181,202.2801,202.2801,5867.0
2021-07-02 15:10:00,219.82,219.89,219.77,219.77,4280.0,202.2617,202.3261,202.2157,202.2157,4280.0
2021-07-02 15:15:00,219.8,219.8,219.58,219.65,2586.0,202.2433,202.2433,202.0409,202.1053,2586.0
2021-07-02 15:20:00,219.61,219.69,219.55,219.55,5476.0,202.0685,202.1421,202.0133,202.0133,5476.0
2021-07-02 15:25:00,219.5,219.55,219.45,219.46,3045.0,201.9672,202.0133,201.9212,201.9304,3045.0
2021-07-02 15:30:00,219.56,219.71,219.56,219.59,2674.0,202.0225,202.1605,202.0225,202.0501,2674.0
2021-07-02 15:35:00,219.66,219.69,219.61,219.68,4131.0,202.1145,202.1421,202.0685,202.1329,4131.0
2021-07-02 15:40:00,219.65,219.78,219.62,219.78,4071.0,202.1053,202.2249,202.0777,202.2249,4071.0
2021-07-02 15:45:00,219.88,219.88,219.58,219.69,6532.0,202.3169,202.3169,202.0409,202.1421,6532.0
2021-07-02 15:50:00,219.65,219.96,219.65,219.77,7935.0,202.1053,202.3905,202.1053,202.2157,7935.0
2021-07-02 15:55:00,219.76,219.76,219.31,219.44,27087.0,202.2065,202.2065,201.7924,201.912,27087.0
2021-07-06 09:30:00,218.21,218.98,217.5,217.71,15076.0,200.7803,201.4888,200.127,200.3202,15076.0
2021-07-06 09:35:00,217.9,218.11,217.71,217.96,4444.0,200.495,200.6883,200.3202,200.5503,4444.0
2021-07-06 09:40:00,218.14,218.18,217.29,217.46,5670.0,200.7159,200.7527,199.9338,200.0902,5670.0
2021-07-06 09:45:00,217.45,218.01,217.41,218.0,3108.0,200.081,200.5963,200.0442,200.5871,3108.0
2021-07-06 09:50:00,217.8,217.81,217.57,217.65,3892.0,200.403,200.4122,200.1914,200.265,3892.0
2021-07-06 09:55:00,217.64,218.13,217.51,218.05,9619.0,200.2558,200.7067,200.1362,200.6331,9619.0
2021-07-06 10:00:00,218.11,218.13,217.36,217.37,8787.0,200.6883,200.7067,199.9982,200.0074,8787.0
2021-07-06 10:05:00,217.46,217.46,216.97,216.97,4453.0,200.0902,200.0902,199.6393,199.6393,4453.0
2021-07-06 10:10:00,217.04,217.16,216.75,216.76,3775.0,199.7037,199.8142,199.4369,199.4461,3775.0
2021-07-06 10:15:00,216.75,216.84,216.44,216.44,4616.0,199.4369,199.5197,199.1517,199.1517,4616.0
2021-07-06 10:20:00,216.4,216.43,216.11,216.29,3334.0,199.1149,199.1425,198.848,199.0136,3334.0
2021-07-06 10:25:00,216.22,216.56,216.1,216.36,6748.0,198.9492,199.2621,198.8388,199.0781,6748.0
2021-07-06 10:30:00,216.33,216.43,216.0,216.03,13657.0,199.0505,199.1425,198.7468,198.7744,13657.0
2021-07-06 10:35:00,216.17,216.6,216.0,216.59,3718.0,198.9032,199.2989,198.7468,199.2897,3718.0
2021-07-06 10:40:00,216.58,216.58,216.29,216.41,3623.0,199.2805,199.2805,199.0136,199.1241,3623.0
2021-07-06 10:45:00,216.38,216.38,216.1,216.21,6943.0,199.0965,199.0965,198.8388,198.94,6943.0
2021-07-06 10:50:00,216.18,216.23,216.06,216.23,3805.0,198.9124,198.9584,198.802,198.9584,3805.0
2021-07-06 10:55:00,216.22,216.22,216.03,216.03,3416.0,198.9492,198.9492,198.7744,198.7744,3416.0
2021-07-06 11:00:00,216.02,216.11,215.72,215.72,3845.0,198.7652,198.848,198.4892,198.4892,3845.0
2021-07-06 11:05:00,215.74,215.97,215.65,215.87,3000.0,198.5076,198.7192,198.4248,198.6272,3000.0
2021-07-06 11:10:00,215.87,216.04,215.77,216.03,4011.0,198.6272,198.7836,198.5352,198.7744,4011.0
2021-07-06 11:15:00,216.03,216.37,216.02,216.24,5100.0,198.7744,199.0873,198.7652,198.9676,5100.0
2021-07-06 11:20:00,216.29,216.31,216.01,216.06,5744.0,199.0136,199.032,198.756,198.802,5744.0
2021-07-06 11:25:00,215.98,216.1,215.82,216.09,3976.0,198.7284,198.8388,198.5812,198.8296,3976.0
2021-07-06 11:30:00,216.06,216.28,216.0,216.23,4987.0,198.802,199.0044,198.7468,198.9584,4987.0
2021-07-06 11:35:00,216.27,216.32,216.24,216.27,4576.0,198.9952,199.0412,198.9676,198.9952,4576.0
2021-07-06 11:40:00,216.29,216.59,216.23,216.5,4605.0,199.0136,199.2897,198.9584,199.2069,4605.0
2021-07-06 11:45:00,216.51,216.98,216.48,216.95,4966.0,199.2161,199.6485,199.1885,199.6209,4966.0
2021-07-06 11:50:00,216.97,216.97,216.69,216.76,4023.0,199.6393,199.6393,199.3817,199.4461,4023.0
2021-07-06 11:55:00,216.82,217.1,216.82,217.1,3374.0,199.5013,199.7589,199.5013,199.7589,3374.0
2021-07-06 12:00:00,217.01,217.02,216.76,216.91,3315.0,199.6761,199.6853,199.4461,199.5841,3315.0
2021-07-06 12:05:00,216.95,217.03,216.9,216.97,3734.0,199.6209,199.6945,199.5749,199.6393,3734.0
2021-07-06 12:10:00,216.96,217.3,216.95,217.3,2260.0,199.6301,199.943,199.6209,199.943,2260.0
2021-07-06 12:15:00,217.24,217.49,217.23,217.49,4552.0,199.8878,200.1178,199.8786,200.1178,4552.0
2021-07-06 12:20:00,217.55,217.67,217.45,217.51,4359.0,200.173,200.2834,200.081,200.1362,4359.0
2021-07-06 12:25:00,217.52,217.64,217.28,217.64,3751.0,200.1454,200.2558,199.9246,200.2558,3751.0
2021-07-06 12:30:00,217.66,217.67,217.45,217.48,4656.0,200.2742,200.2834,200.081,200.1086,4656.0
2021-07-06 12:35:00,217.62,217.8,217.57,217.73,6961.0,200.2374,200.403,200.1914,200.3386,6961.0
2021-07-06 12:40:00,217.72,217.77,217.63,217.71,3204.0,200.3294,200.3754,200.2466,200.3202,3204.0
2021-07-06 12:45:00,217.7,217.72,217.58,217.66,6757.0,200.311,200.3294,200.2006,200.2742,6757.0
2021-07-06 12:50:00,217.64,217.84,217.61,217.78,3615.0,200.2558,200.4398,200.2282,200.3846,3615.0
2021-07-06 12:55:00,217.93,218.0,217.84,218.0,4281.0,200.5226,200.5871,200.4398,200.5871,4281.0
2021-07-06 13:00:00,218.03,218.13,218.01,218.06,2353.0,200.6147,200.7067,200.5963,200.6423,2353.0
2021-07-06 13:05:00,218.17,218.17,218.04,218.05,2198.0,200.7435,200.7435,200.6239,200.6331,2198.0
2021-07-06 13:10:00,218.12,218.13,218.02,218.06,2306.0,200.6975,200.7067,200.6055,200.6423,2306.0
2021-07-06 13:15:00,218.01,218.04,217.95,217.95,2395.0,200.5963,200.6239,200.5411,200.5411,2395.0
2021-07-06 13:20:00,217.95,218.12,217.95,218.0,3914.0,200.5411,200.6975,200.5411,200.5871,3914.0
2021-07-06 13:25:00,218.08,218.13,217.93,218.11,5439.0,200.6607,200.7067,200.5226,200.6883,5439.0
2021-07-06 13:30:00,218.05,218.17,218.0,218.06,2342.0,200.6331,200.7435,200.5871,200.6423,2342.0
2021-07-06 13:35:00,218.08,218.11,217.97,218.04,2419.0,200.6607,200.6883,200.5595,200.6239,2419.0
2021-07-06 13:40:00,218.04,218.31,218.04,218.13,3899.0,200.6239,200.8723,200.6239,200.7067,3899.0
2021-07-06 13:45:00,218.11,218.2,218.07,218.09,3439.0,200.6883,200.7711,200.6515,200.6699,3439.0
2021-07-06 13:50:00,218.17,218.29,218.17,218.29,1923.0,200.7435,200.8539,200.7435,200.8539,1923.0
2021-07-06 13:55:00,218.29,218.66,218.29,218.66,12933.0,200.8539,201.1943,200.8539,201.1943,12933.0
2021-07-06 14:00:00,218.6,218.74,218.49,218.7,14976.0,201.1391,201.268,201.0379,201.2311,14976.0
2021-07-06 14:05:00,218.63,218.75,218.59,218.75,4145.0,201.1667,201.2772,201.1299,201.2772,4145.0
2021-07-06 14:10:00,218.7,218.86,218.55,218.59,17718.0,201.2311,201.3784,201.0931,201.1299,17718.0
2021-07-06 14:15:00,218.55,218.78,218.53,218.7,3445.0,201.0931,201.3048,201.0747,201.2311,3445.0
2021-07-06 14:20:00,218.72,218.76,218.65,218.65,3359.0,201.2495,201.2864,201.1851,201.1851,3359.0
2021-07-06 14:25:00,218.63,218.87,218.61,218.84,9123.0,201.1667,201.3876,201.1483,201.36,9123.0
2021-07-06 14:30:00,218.81,219.19,218.81,218.98,17966.0,201.3324,201.682,201.3324,201.4888,17966.0
2021-07-06 14:35:00,219.01,219.09,218.92,219.0,6395.0,201.5164,201.59,201.4336,201.5072,6395.0
2021-07-06 14:40:00,219.06,219.1,218.74,219.02,47559.0,201.5624,201.5992,201.268,201.5256,47559.0
2021-07-06 14:45:00,219.01,219.05,218.74,218.93,6749.0,201.5164,201.5532,201.268,201.4428,6749.0
2021-07-06 14:50:00,218.94,219.0,218.76,218.82,7748.0,201.452,201.5072,201.2864,201.3416,7748.0
2021-07-06 14:55:00,218.79,219.22,218.79,218.99,18886.0,201.314,201.7096,201.314,201.498,18886.0
2021-07-06 15:00:00,218.99,219.07,218.72,219.07,34380.0,201.498,201.5716,201.2495,201.5716,34380.0
2021-07-06 15:05:00,219.09,219.17,219.0,219.17,19011.0,201.59,201.6636,201.5072,201.6636,19011.0
2021-07-06 15:10:00,219.25,219.37,219.22,219.22,21873.0,201.7372,201.8476,201.7096,201.7096,21873.0
2021-07-06 15:15:00,219.21,219.21,219.03,219.04,5741.0,201.7004,201.7004,201.5348,201.544,5741.0
2021-07-06 15:20:00,219.04,219.25,219.01,219.21,11385.0,201.544,201.7372,201.5164,201.7004,11385.0
2021-07-06 15:25:00,219.27,219.47,219.26,219.47,8789.0,201.7556,201.9396,201.7464,201.9396,8789.0
2021-07-06 15:30:00,219.48,219.59,219.43,219.46,24415.0,201.9488,202.0501,201.9028,201.9304,24415.0
2021-07-06 15:35:00,219.51,219.64,219.5,219.55,8764.0,201.9764,202.0961,201.9672,202.0133,8764.0
2021-07-06 15:40:00,219.59,219.6,219.43,219.44,9339.0,202.0501,202.0593,201.9028,201.912,9339.0
2021-07-06 15:45:00,219.49,219.75,219.48,219.73,9732.0,201.958,202.1973,201.9488,202.1789,9732.0
2021-07-06 15:50:00,219.88,219.99,219.66,219.69,21811.0,202.3169,202.4181,202.1145,202.1421,21811.0
2021-07-06 15:55:00,219.72,219.89,219.5,219.75,87971.0,202.1697,202.3261,201.9672,202.1973,87971.0
2021-07-07 09:30:00,219.17,220.05,218.63,220.01,37672.0,201.6636,202.4733,201.1667,202.4365,37672.0
2021-07-07 09:35:00,220.16,220.28,219.83,220.01,4061.0,202.5745,202.6849,202.2709,202.4365,4061.0
2021-07-07 09:40:00,220.07,220.18,219.48,219.53,17008.0,202.4917,202.5929,201.9488,201.9948,17008.0
2021-07-07 09:45:00,219.67,220.1,219.61,220.1,5692.0,202.1237,202.5193,202.0685,202.5193,5692.0
2021-07-07 09:50:00,220.13,220.14,219.9,219.98,6763.0,202.5469,202.5561,202.3353,202.4089,6763.0
2021-07-07 09:55:00,220.02,220.02,219.59,219.75,8275.0,202.4457,202.4457,202.0501,202.1973,8275.0
2021-07-07 10:00:00,219.72,220.11,219.72,219.85,19763.0,202.1697,202.5285,202.1697,202.2893,19763.0
2021-07-07 10:05:00,219.75,220.03,219.75,220.0,2610.0,202.1973,202.4549,202.1973,202.4273,2610.0
2021-07-07 10:10:00,220.03,220.05,219.93,219.99,2080.0,202.4549,202.4733,202.3629,202.4181,2080.0
2021-07-07 10:15:00,220.01,220.19,220.01,220.17,4968.0,202.4365,202.6021,202.4365,202.5837,4968.0
2021-07-07 10:20:00,220.16,220.48,220.03,220.35,6054.0,202.5745,202.869,202.4549,202.7493,6054.0
2021-07-07 10:25:00,220.36,220.5,220.26,220.42,5127.0,202.7586,202.8874,202.6665,202.8138,5127.0
2021-07-07 10:30:00,220.44,220.61,220.44,220.55,6389.0,202.8322,202.9886,202.8322,202.9334,6389.0
2021-07-07 10:35:00,220.52,220.88,220.51,220.79,4915.0,202.9058,203.237,202.8966,203.1542,4915.0
2021-07-07 10:40:00,220.79,221.21,220.79,221.21,9586.0,203.1542,203.5407,203.1542,203.5407,9586.0
2021-07-07 10:45:00,221.19,221.82,221.05,221.81,5554.0,203.5223,204.1019,203.3934,204.0927,5554.0
2021-07-07 10:50:00,221.77,221.77,221.62,221.72,2035.0,204.0559,204.0559,203.9179,204.0099,2035.0
2021-07-07 10:55:00,221.59,221.73,221.52,221.52,4090.0,203.8903,204.0191,203.8259,203.8259,4090.0
2021-07-07 11:00:00,221.63,221.63,221.12,221.43,5070.0,203.9271,203.9271,203.4578,203.7431,5070.0
2021-07-07 11:05:00,221.43,221.94,221.43,221.8,5565.0,203.7431,204.2123,203.7431,204.0835,5565.0
2021-07-07 11:10:00,221.79,222.1,221.79,222.02,3616.0,204.0743,204.3596,204.0743,204.286,3616.0
2021-07-07 11:15:00,222.06,222.36,222.05,222.09,8378.0,204.3228,204.5988,204.3136,204.3504,8378.0
2021-07-07 11:20:00,222.11,222.54,222.11,222.47,2948.0,204.3688,204.7644,204.3688,204.7,2948.0
2021-07-07 11:25:00,222.55,222.79,222.55,222.69,2283.0,204.7736,204.9945,204.7736,204.9024,2283.0
2021-07-07 11:30:00,222.81,222.91,222.63,222.83,1999.0,205.0129,205.1049,204.8472,205.0313,1999.0
2021-07-07 11:35:00,222.79,223.12,222.73,222.89,7443.0,204.9945,205.2981,204.9392,205.0865,7443.0
2021-07-07 11:40:00,222.89,222.98,222.78,222.82,3974.0,205.0865,205.1693,204.9853,205.0221,3974.0
2021-07-07 11:45:00,222.76,222.81,222.41,222.51,2727.0,204.9668,205.0129,204.6448,204.7368,2727.0
2021-07-07 11:50:00,222.39,222.61,222.31,222.61,14054.0,204.6264,204.8288,204.5528,204.8288,14054.0
2021-07-07 11:55:00,222.52,222.52,221.95,222.33,4243.0,204.746,204.746,204.2215,204.5712,4243.0
2021-07-07 12:00:00,222.27,222.46,222.24,222.46,2222.0,204.516,204.6908,204.4884,204.6908,2222.0
2021-07-07 12:05:00,222.5,222.68,222.5,222.68,3353.0,204.7276,204.8932,204.7276,204.8932,3353.0
2021-07-07 12:10:00,222.69,222.87,222.69,222.84,6420.0,204.9024,205.0681,204.9024,205.0405,6420.0
2021-07-07 12:15:00,222.93,222.93,222.7,222.93,15946.0,205.1233,205.1233,204.9116,205.1233,15946.0
2021-07-07 12:20:00,222.83,223.13,222.82,222.98,6838.0,205.0313,205.3073,205.0221,205.1693,6838.0
2021-07-07 12:25:00,223.05,223.56,223.03,223.25,38851.0,205.2337,205.7029,205.2153,205.4177,38851.0
2021-07-07 12:30:00,223.29,223.67,223.2,223.5,36717.0,205.4545,205.8042,205.3717,205.6477,36717.0
2021-07-07 12:35:00,223.46,223.63,223.36,223.49,39357.0,205.6109,205.7674,205.5189,205.6385,39357.0
2021-07-07 12:40:00,223.44,223.66,223.35,223.43,50331.0,205.5925,205.795,205.5097,205.5833,50331.0
2021-07-07 12:45:00,223.46,223.62,223.3,223.59,35932.0,205.6109,205.7582,205.4637,205.7306,35932.0
2021-07-07 12:50:00,223.54,223.56,223.11,223.21,27081.0,205.6845,205.7029,205.2889,205.3809,27081.0
2021-07-07 12:55:00,223.04,223.04,222.6,222.84,4307.0,205.2245,205.2245,204.8196,205.0405,4307.0
2021-07-07 13:00:00,222.78,222.98,222.71,222.95,3363.0,204.9853,205.1693,204.9208,205.1417,3363.0
2021-07-07 13:05:00,222.78,222.87,222.64,222.87,4543.0,204.9853,205.0681,204.8564,205.0681,4543.0
2021-07-07 13:10:00,222.7,223.0,222.7,222.99,2949.0,204.9116,205.1877,204.9116,205.1785,2949.0
2021-07-07 13:15:00,222.92,223.08,222.92,223.07,2158.0,205.1141,205.2613,205.1141,205.2521,2158.0
2021-07-07 13:20:00,223.08,223.09,222.81,222.81,3554.0,205.2613,205.2705,205.0129,205.0129,3554.0
2021-07-07 13:25:00,222.87,222.87,222.57,222.69,5726.0,205.0681,205.0681,204.792,204.9024,5726.0
2021-07-07 13:30:00,222.7,222.89,222.58,222.77,1927.0,204.9116,205.0865,204.8012,204.9761,1927.0
2021-07-07 13:35:00,222.78,222.99,222.78,222.94,3839.0,204.9853,205.1785,204.9853,205.1325,3839.0
2021-07-07 13:40:00,222.92,223.13,222.92,223.02,2543.0,205.1141,205.3073,205.1141,205.2061,2543.0
2021-07-07 13:45:00,223.02,223.37,223.01,223.31,2673.0,205.2061,205.5281,205.1969,205.4729,2673.0
2021-07-07 13:50:00,223.38,223.38,223.14,223.19,3983.0,205.5373,205.5373,205.3165,205.3625,3983.0
2021-07-07 13:55:00,223.23,223.37,223.14,223.2,1957.0,205.3993,205.5281,205.3165,205.3717,1957.0
2021-07-07 14:00:00,223.02,223.26,222.99,223.24,3951.0,205.2061,205.4269,205.1785,205.4085,3951.0
2021-07-07 14:05:00,223.22,223.27,223.01,223.19,3527.0,205.3901,205.4361,205.1969,205.3625,3527.0
2021-07-07 14:10:00,223.16,223.2,223.06,223.15,3807.0,205.3349,205.3717,205.2429,205.3257,3807.0
2021-07-07 14:15:00,223.17,223.25,223.1,223.25,2353.0,205.3441,205.4177,205.2797,205.4177,2353.0
2021-07-07 14:20:00,223.28,223.3,223.08,223.25,8353.0,205.4453,205.4637,205.2613,205.4177,8353.0
2021-07-07 14:25:00,223.25,223.42,223.24,223.37,5166.0,205.4177,205.5741,205.4085,205.5281,5166.0
2021-07-07 14:30:00,223.42,223.53,223.31,223.41,8823.0,205.5741,205.6753,205.4729,205.5649,8823.0
2021-07-07 14:35:00,223.45,223.51,223.39,223.48,18880.0,205.6017,205.6569,205.5465,205.6293,18880.0
2021-07-07 14:40:00,223.5,223.64,223.45,223.59,7547.0,205.6477,205.7766,205.6017,205.7306,7547.0
2021-07-07 14:45:00,223.57,223.73,223.52,223.65,4732.0,205.7121,205.8594,205.6661,205.7858,4732.0
2021-07-07 14:50:00,223.7,224.15,223.62,223.71,19118.0,205.8318,206.2458,205.7582,205.841,19118.0
2021-07-07 14:55:00,223.73,223.82,223.61,223.81,5928.0,205.8594,205.9422,205.749,205.933,5928.0
2021-07-07 15:00:00,223.78,223.78,223.39,223.63,6925.0,205.9054,205.9054,205.5465,205.7674,6925.0
2021-07-07 15:05:00,223.64,223.71,223.51,223.61,7930.0,205.7766,205.841,205.6569,205.749,7930.0
2021-07-07 15:10:00,223.65,223.85,223.64,223.85,4376.0,205.7858,205.9698,205.7766,205.9698,4376.0
2021-07-07 15:15:00,223.82,223.84,223.69,223.84,6153.0,205.9422,205.9606,205.8226,205.9606,6153.0
2021-07-07 15:20:00,223.86,223.9,223.69,223.69,6362.0,205.979,206.0158,205.8226,205.8226,6362.0
2021-07-07 15:25:00,223.78,223.92,223.71,223.86,7312.0,205.9054,206.0342,205.841,205.979,7312.0
2021-07-07 15:30:00,223.87,223.98,223.7,223.96,14808.0,205.9882,206.0894,205.8318,206.071,14808.0
2021-07-07 15:35:00,223.91,224.17,223.91,224.05,15257.0,206.025,206.2642,206.025,206.1538,15257.0
2021-07-07 15:40:00,224.07,224.16,223.73,223.96,11184.0,206.1722,206.255,205.8594,206.071,11184.0
2021-07-07 15:45:00,223.96,223.97,223.52,223.56,13471.0,206.071,206.0802,205.6661,205.7029,13471.0
2021-07-07 15:50:00,223.67,224.1,223.6,224.0,20743.0,205.8042,206.1998,205.7398,206.1078,20743.0
2021-07-07 15:55:00,223.96,224.11,223.87,223.98,55875.0,206.071,206.209,205.9882,206.0894,55875.0
2021-07-08 09:30:00,221.0,222.25,220.99,221.92,12863.0,203.3474,204.4976,203.3382,204.1939,12863.0
2021-07-08 09:35:00,221.83,222.63,221.81,222.63,9335.0,204.1111,204.8472,204.0927,204.8472,9335.0
2021-07-08 09:40:00,222.53,223.08,222.38,222.98,34811.0,204.7552,205.2613,204.6172,205.1693,34811.0
2021-07-08 09:45:00,222.93,223.17,222.34,222.45,7046.0,205.1233,205.3441,204.5804,204.6816,7046.0
2021-07-08 09:50:00,222.45,222.5,222.1,222.4,3494.0,204.6816,204.7276,204.3596,204.6356,3494.0
2021-07-08 09:55:00,222.55,222.75,222.42,222.61,4004.0,204.7736,204.9576,204.654,204.8288,4004.0
2021-07-08 10:00:00,222.75,222.75,222.26,222.28,6480.0,204.9576,204.9576,204.5068,204.5252,6480.0
2021-07-08 10:05:00,222.4,222.42,222.14,222.25,9145.0,204.6356,204.654,204.3964,204.4976,9145.0
2021-07-08 10:10:00,222.25,222.31,222.13,222.21,6688.0,204.4976,204.5528,204.3872,204.4608,6688.0
2021-07-08 10:15:00,222.14,222.14,220.99,221.17,4313.0,204.3964,204.3964,203.3382,203.5039,4313.0
2021-07-08 10:20:00,221.11,221.2,220.83,220.91,2465.0,203.4486,203.5315,203.191,203.2646,2465.0
2021-07-08 10:25:00,221.03,221.26,220.82,221.26,4257.0,203.375,203.5867,203.1818,203.5867,4257.0
2021-07-08 10:30:00,221.34,221.39,220.99,221.08,7448.0,203.6603,203.7063,203.3382,203.421,7448.0
2021-07-08 10:35:00,221.14,221.54,221.08,221.45,24353.0,203.4762,203.8443,203.421,203.7615,24353.0
2021-07-08 10:40:00,221.37,221.78,221.17,221.78,6717.0,203.6879,204.0651,203.5039,204.0651,6717.0
2021-07-08 10:45:00,221.78,221.79,221.37,221.41,14674.0,204.0651,204.0743,203.6879,203.7247,14674.0
2021-07-08 10:50:00,221.37,221.55,221.26,221.55,8162.0,203.6879,203.8535,203.5867,203.8535,8162.0
2021-07-08 10:55:00,221.33,221.35,220.86,220.95,5882.0,203.6511,203.6695,203.2186,203.3014,5882.0
2021-07-08 11:00:00,220.99,221.49,220.99,221.18,7590.0,203.3382,203.7983,203.3382,203.5131,7590.0
2021-07-08 11:05:00,221.17,222.46,221.17,222.45,15963.0,203.5039,204.6908,203.5039,204.6816,15963.0
2021-07-08 11:10:00,222.4,222.59,222.1,222.39,13682.0,204.6356,204.8104,204.3596,204.6264,13682.0
2021-07-08 11:15:00,222.25,222.26,221.89,222.14,17378.0,204.4976,204.5068,204.1663,204.3964,17378.0
2021-07-08 11:20:00,222.12,222.51,222.12,222.37,12051.0,204.378,204.7368,204.378,204.608,12051.0
2021-07-08 11:25:00,222.42,222.42,222.17,222.29,13912.0,204.654,204.654,204.424,204.5344,13912.0
2021-07-08 11:30:00,222.26,222.29,221.96,222.26,12612.0,204.5068,204.5344,204.2307,204.5068,12612.0
2021-07-08 11:35:00,222.26,222.26,222.04,222.22,18189.0,204.5068,204.5068,204.3044,204.47,18189.0
2021-07-08 11:40:00,222.17,222.4,222.17,222.31,10782.0,204.424,204.6356,204.424,204.5528,10782.0
2021-07-08 11:45:00,222.34,222.57,222.31,222.53,12995.0,204.5804,204.792,204.5528,204.7552,12995.0
2021-07-08 11:50:00,222.47,222.58,222.37,222.48,15381.0,204.7,204.8012,204.608,204.7092,15381.0
2021-07-08 11:55:00,222.47,222.75,222.35,222.57,19757.0,204.7,204.9576,204.5896,204.792,19757.0
2021-07-08 12:00:00,222.59,222.71,222.4,222.63,21403.0,204.8104,204.9208,204.6356,204.8472,21403.0
2021-07-08 12:05:00,222.69,223.03,222.63,222.71,12632.0,204.9024,205.2153,204.8472,204.9208,12632.0
2021-07-08 12:10:00,222.8,222.88,222.69,222.7,18953.0,205.0037,205.0773,204.9024,204.9116,18953.0
2021-07-08 12:15:00,222.73,222.93,222.72,222.83,26735.0,204.9392,205.1233,204.93,205.0313,26735.0
2021-07-08 12:20:00,222.79,222.83,222.49,222.49,16255.0,204.9945,205.0313,204.7184,204.7184,16255.0
2021-07-08 12:25:00,222.27,222.68,222.26,222.62,18645.0,204.516,204.8932,204.5068,204.838,18645.0
2021-07-08 12:30:00,222.61,222.69,222.57,222.69,8611.0,204.8288,204.9024,204.792,204.9024,8611.0
2021-07-08 12:35:00,222.67,222.8,222.66,222.76,9610.0,204.884,205.0037,204.8748,204.9668,9610.0
2021-07-08 12:40:00,222.72,222.88,222.7,222.88,11568.0,204.93,205.0773,204.9116,205.0773,11568.0
2021-07-08 12:45:00,222.88,223.29,222.88,223.29,11959.0,205.0773,205.4545,205.0773,205.4545,11959.0
2021-07-08 12:50:00,223.28,223.35,223.04,223.04,6041.0,205.4453,205.5097,205.2245,205.2245,6041.0
2021-07-08 12:55:00,223.13,223.17,222.95,223.0,9937.0,205.3073,205.3441,205.1417,205.1877,9937.0
2021-07-08 13:00:00,222.99,223.0,222.71,222.72,13621.0,205.1785,205.1877,204.9208,204.93,13621.0
2021-07-08 13:05:00,222.7,223.05,222.59,222.79,32038.0,204.9116,205.2337,204.8104,204.9945,32038.0
2021-07-08 13:10:00,222.73,222.73,222.39,222.55,16295.0,204.9392,204.9392,204.6264,204.7736,16295.0
2021-07-08 13:15:00,222.51,222.64,222.51,222.58,4690.0,204.7368,204.8564,204.7368,204.8012,4690.0
2021-07-08 13:20:00,222.57,222.61,222.46,222.51,35907.0,204.792,204.8288,204.6908,204.7368,35907.0
2021-07-08 13:25:00,222.47,222.64,222.34,222.51,22616.0,204.7,204.8564,204.5804,204.7368,22616.0
2021-07-08 13:30:00,222.49,222.54,222.24,222.38,10715.0,204.7184,204.7644,204.4884,204.6172,10715.0
2021-07-08 13:35:00,222.39,222.39,222.23,222.32,6862.0,204.6264,204.6264,204.4792,204.562,6862.0
2021-07-08 13:40:00,222.32,222.58,222.32,222.47,10036.0,204.562,204.8012,204.562,204.7,10036.0
2021-07-08 13:45:00,222.34,222.34,221.79,221.82,9192.0,204.5804,204.5804,204.0743,204.1019,9192.0
2021-07-08 13:50:00,221.76,221.81,221.64,221.69,8793.0,204.0467,204.0927,203.9363,203.9823,8793.0
2021-07-08 13:55:00,221.65,222.0,221.65,221.99,18890.0,203.9455,204.2676,203.9455,204.2584,18890.0
2021-07-08 14:00:00,221.97,221.99,221.57,221.81,18670.0,204.24,204.2584,203.8719,204.0927,18670.0
2021-07-08 14:05:00,221.85,221.91,221.62,221.74,29842.0,204.1295,204.1847,203.9179,204.0283,29842.0
2021-07-08 14:10:00,221.72,221.95,221.64,221.82,19667.0,204.0099,204.2215,203.9363,204.1019,19667.0
2021-07-08 14:15:00,221.8,221.88,221.79,221.82,10083.0,204.0835,204.1571,204.0743,204.1019,10083.0
2021-07-08 14:20:00,221.84,222.0,221.83,221.91,13521.0,204.1203,204.2676,204.1111,204.1847,13521.0
2021-07-08 14:25:00,221.84,221.9,221.29,221.33,20020.0,204.1203,204.1755,203.6143,203.6511,20020.0
2021-07-08 14:30:00,221.29,221.7,221.27,221.7,29344.0,203.6143,203.9915,203.5959,203.9915,29344.0
2021-07-08 14:35:00,221.7,221.82,221.58,221.82,20320.0,203.9915,204.1019,203.8811,204.1019,20320.0
2021-07-08 14:40:00,221.85,222.0,221.48,221.48,22423.0,204.1295,204.2676,203.7891,203.7891,22423.0
2021-07-08 14:45:00,221.54,221.6,221.37,221.53,31555.0,203.8443,203.8995,203.6879,203.8351,31555.0
2021-07-08 14:50:00,221.48,221.59,221.45,221.55,9238.0,203.7891,203.8903,203.7615,203.8535,9238.0
2021-07-08 14:55:00,221.59,221.64,221.55,221.55,13564.0,203.8903,203.9363,203.8535,203.8535,13564.0
2021-07-08 15:00:00,221.55,221.66,221.53,221.56,14189.0,203.8535,203.9547,203.8351,203.8627,14189.0
2021-07-08 15:05:00,221.56,221.69,221.56,221.64,7746.0,203.8627,203.9823,203.8627,203.9363,7746.0
2021-07-08 15:10:00,221.6,221.64,221.53,221.58,14812.0,203.8995,203.9363,203.8351,203.8811,14812.0
2021-07-08 15:15:00,221.59,221.6,221.52,221.58,17605.0,203.8903,203.8995,203.8259,203.8811,17605.0
2021-07-08 15:20:00,221.58,221.72,221.53,221.56,17016.0,203.8811,204.0099,203.8351,203.8627,17016.0
2021-07-08 15:25:00,221.56,221.59,221.42,221.44,12222.0,203.8627,203.8903,203.7339,203.7523,12222.0
2021-07-08 15:30:00,221.46,222.22,221.46,221.96,21040.0,203.7707,204.47,203.7707,204.2307,21040.0
2021-07-08 15:35:00,221.99,222.09,221.74,221.76,16495.0,204.2584,204.3504,204.0283,204.0467,16495.0
2021-07-08 15:40:00,221.77,221.89,221.67,221.8,29737.0,204.0559,204.1663,203.9639,204.0835,29737.0
2021-07-08 15:45:00,221.83,222.0,221.76,221.96,33300.0,204.1111,204.2676,204.0467,204.2307,33300.0
2021-07-08 15:50:00,221.92,222.14,221.76,221.92,54587.0,204.1939,204.3964,204.0467,204.1939,54587.0
2021-07-08 15:55:00,221.84,222.37,221.84,222.27,99181.0,204.1203,204.608,204.1203,204.516,99181.0
2021-07-09 09:30:00,223.77,223.86,223.12,223.53,12015.0,205.8962,205.979,205.2981,205.6753,12015.0
2021-07-09 09:35:00,223.41,223.47,222.89,223.01,9716.0,205.5649,205.6201,205.0865,205.1969,9716.0
2021-07-09 09:40:00,223.08,223.55,223.08,223.25,4075.0,205.2613,205.6937,205.2613,205.4177,4075.0
2021-07-09 09:45:00,223.34,223.37,222.96,223.23,4644.0,205.5005,205.5281,205.1509,205.3993,4644.0
2021-07-09 09:50:00,223.33,223.55,223.3,223.44,3123.0,205.4913,205.6937,205.4637,205.5925,3123.0
2021-07-09 09:55:00,223.55,223.97,223.55,223.93,1500.0,205.6937,206.0802,205.6937,206.0434,1500.0
2021-07-09 10:00:00,223.84,224.14,223.78,224.05,2752.0,205.9606,206.2366,205.9054,206.1538,2752.0
2021-07-09 10:05:00,224.03,224.14,223.95,224.03,3182.0,206.1354,206.2366,206.0618,206.1354,3182.0
2021-07-09 10:10:00,224.02,224.02,223.91,224.0,2116.0,206.1262,206.1262,206.025,206.1078,2116.0
2021-07-09 10:15:00,224.01,224.12,224.0,224.05,1038.0,206.117,206.2182,206.1078,206.1538,1038.0
2021-07-09 10:20:00,224.0,224.22,223.87,223.87,4978.0,206.1078,206.3102,205.9882,205.9882,4978.0
2021-07-09 10:25:00,223.76,223.76,223.23,223.34,4680.0,205.887,205.887,205.3993,205.5005,4680.0
2021-07-09 10:30:00,223.47,223.75,223.47,223.66,12245.0,205.6201,205.8778,205.6201,205.795,12245.0
2021-07-09 10:35:00,223.66,223.9,223.61,223.7,4251.0,205.795,206.0158,205.749,205.8318,4251.0
2021-07-09 10:40:00,223.71,223.75,223.28,223.36,3623.0,205.841,205.8778,205.4453,205.5189,3623.0
2021-07-09 10:45:00,223.34,223.49,223.33,223.36,2871.0,205.5005,205.6385,205.4913,205.5189,2871.0
2021-07-09 10:50:00,223.37,223.4,223.12,223.12,1370.0,205.5281,205.5557,205.2981,205.2981,1370.0
2021-07-09 10:55:00,223.21,223.21,222.57,222.57,3155.0,205.3809,205.3809,204.792,204.792,3155.0
2021-07-09 11:00:00,222.47,222.68,222.47,222.56,3210.0,204.7,204.8932,204.7,204.7828,3210.0
2021-07-09 11:05:00,222.64,222.75,222.64,222.73,2239.0,204.8564,204.9576,204.8564,204.9392,2239.0
2021-07-09 11:10:00,222.74,223.03,222.57,222.76,17005.0,204.9484,205.2153,204.792,204.9668,17005.0
2021-07-09 11:15:00,222.72,222.9,222.66,222.89,3812.0,204.93,205.0957,204.8748,205.0865,3812.0
2021-07-09 11:20:00,222.96,223.19,222.96,223.16,3966.0,205.1509,205.3625,205.1509,205.3349,3966.0
2021-07-09 11:25:00,223.06,223.17,223.05,223.17,1683.0,205.2429,205.3441,205.2337,205.3441,1683.0
2021-07-09 11:30:00,223.14,223.18,222.9,223.09,1554.0,205.3165,205.3533,205.0957,205.2705,1554.0
2021-07-09 11:35:00,223.14,223.29,223.06,223.18,3593.0,205.3165,205.4545,205.2429,205.3533,3593.0
2021-07-09 11:40:00,223.28,223.5,223.28,223.5,1422.0,205.4453,205.6477,205.4453,205.6477,1422.0
2021-07-09 11:45:00,223.45,223.45,223.3,223.3,200.0,205.6017,205.6017,205.4637,205.4637,200.0
2021-07-09 11:50:00,223.23,223.29,223.15,223.2,1860.0,205.3993,205.4545,205.3257,205.3717,1860.0
2021-07-09 11:55:00,223.19,223.2,222.8,222.88,3966.0,205.3625,205.3717,205.0037,205.0773,3966.0
2021-07-09 12:00:00,222.86,222.88,222.8,222.83,1513.0,205.0589,205.0773,205.0037,205.0313,1513.0
2021-07-09 12:05:00,222.75,222.8,222.7,222.7,1865.0,204.9576,205.0037,204.9116,204.9116,1865.0
2021-07-09 12:10:00,222.63,222.65,222.43,222.49,1849.0,204.8472,204.8656,204.6632,204.7184,1849.0
2021-07-09 12:15:00,222.46,222.47,222.37,222.41,2050.0,204.6908,204.7,204.608,204.6448,2050.0
2021-07-09 12:20:00,222.34,222.35,221.99,221.99,2820.0,204.5804,204.5896,204.2584,204.2584,2820.0
2021-07-09 12:25:00,222.0,222.0,221.79,221.79,1085.0,204.2676,204.2676,204.0743,204.0743,1085.0
2021-07-09 12:30:00,221.85,221.89,221.8,221.82,1977.0,204.1295,204.1663,204.0835,204.1019,1977.0
2021-07-09 12:35:00,221.9,221.9,221.78,221.78,5184.0,204.1755,204.1755,204.0651,204.0651,5184.0
2021-07-09 12:40:00,221.89,222.14,221.89,222.06,2997.0,204.1663,204.3964,204.1663,204.3228,2997.0
2021-07-09 12:45:00,222.12,222.19,222.12,222.19,604.0,204.378,204.4424,204.378,204.4424,604.0
2021-07-09 12:50:00,222.14,222.19,221.98,222.19,3247.0,204.3964,204.4424,204.2492,204.4424,3247.0
2021-07-09 12:55:00,222.15,222.15,221.97,222.02,2182.0,204.4056,204.4056,204.24,204.286,2182.0
2021-07-09 13:00:00,221.99,222.06,221.94,222.06,1686.0,204.2584,204.3228,204.2123,204.3228,1686.0
2021-07-09 13:05:00,222.09,222.16,222.08,222.09,3522.0,204.3504,204.4148,204.3412,204.3504,3522.0
2021-07-09 13:10:00,222.06,222.06,221.97,222.0,913.0,204.3228,204.3228,204.24,204.2676,913.0
2021-07-09 13:15:00,221.99,222.12,221.99,222.12,2278.0,204.2584,204.378,204.2584,204.378,2278.0
2021-07-09 13:20:00,222.19,222.35,222.15,222.24,4194.0,204.4424,204.5896,204.4056,204.4884,4194.0
2021-07-09 13:25:00,222.28,222.31,222.23,222.31,1105.0,204.5252,204.5528,204.4792,204.5528,1105.0
2021-07-09 13:30:00,222.35,222.41,222.25,222.26,5149.0,204.5896,204.6448,204.4976,204.5068,5149.0
2021-07-09 13:35:00,222.09,222.3,222.09,222.3,602.0,204.3504,204.5436,204.3504,204.5436,602.0
2021-07-09 13:40:00,222.4,222.55,222.36,222.55,2874.0,204.6356,204.7736,204.5988,204.7736,2874.0
2021-07-09 13:45:00,222.57,222.57,222.45,222.45,1834.0,204.792,204.792,204.6816,204.6816,1834.0
2021-07-09 13:50:00,222.52,222.58,222.44,222.58,3104.0,204.746,204.8012,204.6724,204.8012,3104.0
2021-07-09 13:55:00,222.56,222.59,222.35,222.35,2266.0,204.7828,204.8104,204.5896,204.5896,2266.0
2021-07-09 14:00:00,222.31,222.33,222.18,222.33,2911.0,204.5528,204.5712,204.4332,204.5712,2911.0
2021-07-09 14:05:00,222.3,222.46,222.3,222.46,2649.0,204.5436,204.6908,204.5436,204.6908,2649.0
2021-07-09 14:10:00,222.46,222.55,222.45,222.55,1930.0,204.6908,204.7736,204.6816,204.7736,1930.0
2021-07-09 14:15:00,222.57,222.8,222.56,222.8,4367.0,204.792,205.0037,204.7828,205.0037,4367.0
2021-07-09 14:20:00,222.78,222.96,222.77,222.95,3501.0,204.9853,205.1509,204.9761,205.1417,3501.0
2021-07-09 14:25:00,222.97,223.08,222.95,223.0,7106.0,205.1601,205.2613,205.1417,205.1877,7106.0
2021-07-09 14:30:00,223.0,223.08,222.94,223.08,14549.0,205.1877,205.2613,205.1325,205.2613,14549.0
2021-07-09 14:35:00,223.05,223.36,223.05,223.29,4659.0,205.2337,205.5189,205.2337,205.4545,4659.0
2021-07-09 14:40:00,223.29,223.29,223.05,223.05,5180.0,205.4545,205.4545,205.2337,205.2337,5180.0
2021-07-09 14:45:00,222.91,223.03,222.77,223.02,2597.0,205.1049,205.2153,204.9761,205.2061,2597.0
2021-07-09 14:50:00,223.03,223.29,222.98,223.21,7964.0,205.2153,205.4545,205.1693,205.3809,7964.0
2021-07-09 14:55:00,223.21,223.31,223.16,223.16,8110.0,205.3809,205.4729,205.3349,205.3349,8110.0
2021-07-09 15:00:00,223.04,223.26,222.93,222.93,3590.0,205.2245,205.4269,205.1233,205.1233,3590.0
2021-07-09 15:05:00,222.93,223.0,222.92,222.97,2584.0,205.1233,205.1877,205.1141,205.1601,2584.0
2021-07-09 15:10:00,222.97,223.13,222.97,223.13,2025.0,205.1601,205.3073,205.1601,205.3073,2025.0
2021-07-09 15:15:00,223.17,223.51,223.17,223.41,7809.0,205.3441,205.6569,205.3441,205.5649,7809.0
2021-07-09 15:20:00,223.36,223.48,223.19,223.2,6488.0,205.5189,205.6293,205.3625,205.3717,6488.0
2021-07-09 15:25:00,223.2,224.0,223.2,223.78,17141.0,205.3717,206.1078,205.3717,205.9054,17141.0
2021-07-09 15:30:00,223.82,223.86,223.62,223.81,10722.0,205.9422,205.979,205.7582,205.933,10722.0
2021-07-09 15:35:00,223.73,223.95,223.72,223.75,17165.0,205.8594,206.0618,205.8502,205.8778,17165.0
2021-07-09 15:40:00,223.75,223.88,223.73,223.75,16328.0,205.8778,205.9974,205.8594,205.8778,16328.0
2021-07-09 15:45:00,223.78,223.92,223.7,223.92,16301.0,205.9054,206.0342,205.8318,206.0342,16301.0
2021-07-09 15:50:00,223.91,224.14,223.87,223.93,20172.0,206.025,206.2366,205.9882,206.0434,20172.0
2021-07-09 15:55:00,223.89,224.3,223.77,223.92,61160.0,206.0066,206.3838,205.8962,206.0342,61160.0
2021-07-12 09:30:00,223.11,223.35,222.13,222.54,12433.0,205.2889,205.5097,204.3872,204.7644,12433.0
2021-07-12 09:35:00,222.76,222.91,222.7,222.79,1400.0,204.9668,205.1049,204.9116,204.9945,1400.0
2021-07-12 09:40:00,222.7,222.99,222.58,222.58,4913.0,204.9116,205.1785,204.8012,204.8012,4913.0
2021-07-12 09:45:00,222.51,222.67,222.1,222.53,4075.0,204.7368,204.884,204.3596,204.7552,4075.0
2021-07-12 09:50:00,222.65,222.72,222.33,222.41,2960.0,204.8656,204.93,204.5712,204.6448,2960.0
2021-07-12 09:55:00,222.55,223.13,222.55,223.06,2758.0,204.7736,205.3073,204.7736,205.2429,2758.0
2021-07-12 10:00:00,223.27,223.64,223.08,223.24,7045.0,205.4361,205.7766,205.2613,205.4085,7045.0
2021-07-12 10:05:00,223.39,224.1,223.38,223.76,8542.0,205.5465,206.1998,205.5373,205.887,8542.0
2021-07-12 10:10:00,223.74,223.85,223.71,223.73,1896.0,205.8686,205.9698,205.841,205.8594,1896.0
2021-07-12 10:15:00,223.86,224.41,223.86,224.27,3942.0,205.979,206.4851,205.979,206.3562,3942.0
2021-07-12 10:20:00,224.41,224.76,224.41,224.57,4851.0,206.4851,206.8071,206.4851,206.6323,4851.0
2021-07-12 10:25:00,224.4,224.69,224.38,224.38,3410.0,206.4759,206.7427,206.4575,206.4575,3410.0
2021-07-12 10:30:00,224.49,224.59,224.31,224.31,1501.0,206.5587,206.6507,206.393,206.393,1501.0
2021-07-12 10:35:00,224.19,224.44,224.08,224.36,1780.0,206.2826,206.5127,206.1814,206.439,1780.0
2021-07-12 10:40:00,224.3,224.41,224.23,224.41,1543.0,206.3838,206.4851,206.3194,206.4851,1543.0
2021-07-12 10:45:00,224.41,224.58,224.25,224.57,2689.0,206.4851,206.6415,206.3378,206.6323,2689.0
2021-07-12 10:50:00,224.43,224.46,224.18,224.19,4169.0,206.5035,206.5311,206.2734,206.2826,4169.0
2021-07-12 10:55:00,224.26,224.45,224.19,224.45,1574.0,206.347,206.5219,206.2826,206.5219,1574.0
2021-07-12 11:00:00,224.47,224.47,223.89,223.96,1642.0,206.5403,206.5403,206.0066,206.071,1642.0
2021-07-12 11:05:00,224.05,224.05,223.95,223.95,202.0,206.1538,206.1538,206.0618,206.0618,202.0
2021-07-12 11:10:00,223.83,224.03,223.78,223.79,2138.0,205.9514,206.1354,205.9054,205.9146,2138.0
2021-07-12 11:15:00,224.0,224.0,223.78,223.82,1859.0,206.1078,206.1078,205.9054,205.9422,1859.0
2021-07-12 11:20:00,223.86,223.95,223.79,223.85,1394.0,205.979,206.0618,205.9146,205.9698,1394.0
2021-07-12 11:25:00,223.88,223.92,223.52,223.55,1741.0,205.9974,206.0342,205.6661,205.6937,1741.0
2021-07-12 11:30:00,223.57,223.62,223.18,223.19,2579.0,205.7121,205.7582,205.3533,205.3625,2579.0
2021-07-12 11:35:00,223.29,223.35,223.16,223.3,2192.0,205.4545,205.5097,205.3349,205.4637,2192.0
2021-07-12 11:40:00,223.27,223.44,223.27,223.44,1123.0,205.4361,205.5925,205.4361,205.5925,1123.0
2021-07-12 11:45:00,223.34,223.42,223.17,223.22,2169.0,205.5005,205.5741,205.3441,205.3901,2169.0
2021-07-12 11:50:00,223.16,223.23,223.09,223.23,1126.0,205.3349,205.3993,205.2705,205.3993,1126.0
2021-07-12 11:55:00,223.3,223.3,223.19,223.28,1312.0,205.4637,205.4637,205.3625,205.4453,1312.0
2021-07-12 12:00:00,223.35,223.58,223.35,223.57,900.0,205.5097,205.7214,205.5097,205.7121,900.0
2021-07-12 12:05:00,223.61,223.61,223.52,223.53,2601.0,205.749,205.749,205.6661,205.6753,2601.0
2021-07-12 12:10:00,223.46,223.47,223.3,223.3,1808.0,205.6109,205.6201,205.4637,205.4637,1808.0
2021-07-12 12:15:00,223.35,223.46,223.33,223.41,903.0,205.5097,205.6109,205.4913,205.5649,903.0
2021-07-12 12:20:00,223.45,223.45,223.01,223.02,2963.0,205.6017,205.6017,205.1969,205.2061,2963.0
2021-07-12 12:25:00,222.95,223.08,222.84,222.84,2683.0,205.1417,205.2613,205.0405,205.0405,2683.0
2021-07-12 12:30:00,222.84,222.98,222.8,222.96,1568.0,205.0405,205.1693,205.0037,205.1509,1568.0
2021-07-12 12:35:00,222.98,223.19,222.96,223.17,1999.0,205.1693,205.3625,205.1509,205.3441,1999.0
2021-07-12 12:40:00,223.14,223.16,223.05,223.05,1701.0,205.3165,205.3349,205.2337,205.2337,1701.0
2021-07-12 12:45:00,223.05,223.05,222.87,222.88,3037.0,205.2337,205.2337,205.0681,205.0773,3037.0
2021-07-12 12:50:00,222.84,222.94,222.77,222.87,4862.0,205.0405,205.1325,204.9761,205.0681,4862.0
2021-07-12 12:55:00,222.87,223.0,222.87,222.96,7447.0,205.0681,205.1877,205.0681,205.1509,7447.0
2021-07-12 13:00:00,222.97,223.06,222.94,223.06,1636.0,205.1601,205.2429,205.1325,205.2429,1636.0
2021-07-12 13:05:00,223.01,223.03,222.97,223.0,1450.0,205.1969,205.2153,205.1601,205.1877,1450.0
2021-07-12 13:10:00,223.0,223.05,222.98,223.01,2427.0,205.1877,205.2337,205.1693,205.1969,2427.0
2021-07-12 13:15:00,223.02,223.11,223.02,223.11,3072.0,205.2061,205.2889,205.2061,205.2889,3072.0
2021-07-12 13:20:00,223.13,223.37,223.13,223.32,2635.0,205.3073,205.5281,205.3073,205.4821,2635.0
2021-07-12 13:25:00,223.36,223.46,223.34,223.44,1400.0,205.5189,205.6109,205.5005,205.5925,1400.0
2021-07-12 13:30:00,223.39,223.44,223.3,223.3,2695.0,205.5465,205.5925,205.4637,205.4637,2695.0
2021-07-12 13:35:00,223.32,223.32,223.32,223.32,101.0,205.4821,205.4821,205.4821,205.4821,101.0
2021-07-12 13:40:00,223.31,223.45,223.25,223.41,4008.0,205.4729,205.6017,205.4177,205.5649,4008.0
2021-07-12 13:45:00,223.44,223.5,223.42,223.46,1795.0,205.5925,205.6477,205.5741,205.6109,1795.0
2021-07-12 13:50:00,223.48,223.62,223.47,223.59,3161.0,205.6293,205.7582,205.6201,205.7306,3161.0
2021-07-12 13:55:00,223.66,223.73,223.56,223.71,2451.0,205.795,205.8594,205.7029,205.841,2451.0
2021-07-12 14:00:00,223.76,223.77,223.69,223.69,1485.0,205.887,205.8962,205.8226,205.8226,1485.0
2021-07-12 14:05:00,223.61,223.61,223.45,223.5,1853.0,205.749,205.749,205.6017,205.6477,1853.0
2021-07-12 14:10:00,223.48,223.55,223.4,223.4,2400.0,205.6293,205.6937,205.5557,205.5557,2400.0
2021-07-12 14:15:00,223.31,223.6,223.31,223.6,2709.0,205.4729,205.7398,205.4729,205.7398,2709.0
2021-07-12 14:20:00,223.58,223.69,223.57,223.64,3913.0,205.7214,205.8226,205.7121,205.7766,3913.0
2021-07-12 14:25:00,223.75,223.75,223.67,223.67,2085.0,205.8778,205.8778,205.8042,205.8042,2085.0
2021-07-12 14:30:00,223.65,223.68,223.42,223.47,1047.0,205.7858,205.8134,205.5741,205.6201,1047.0
2021-07-12 14:35:00,223.47,223.61,223.47,223.53,3354.0,205.6201,205.749,205.6201,205.6753,3354.0
2021-07-12 14:40:00,223.59,223.78,223.59,223.75,2357.0,205.7306,205.9054,205.7306,205.8778,2357.0
2021-07-12 14:45:00,223.75,223.8,223.71,223.79,3813.0,205.8778,205.9238,205.841,205.9146,3813.0
2021-07-12 14:50:00,223.73,223.76,223.54,223.54,2085.0,205.8594,205.887,205.6845,205.6845,2085.0
2021-07-12 14:55:00,223.54,223.67,223.54,223.66,3466.0,205.6845,205.8042,205.6845,205.795,3466.0
2021-07-12 15:00:00,223.66,223.7,223.54,223.54,3797.0,205.795,205.8318,205.6845,205.6845,3797.0
2021-07-12 15:05:00,223.6,223.67,223.59,223.62,1528.0,205.7398,205.8042,205.7306,205.7582,1528.0
2021-07-12 15:10:00,223.65,223.75,223.62,223.75,1959.0,205.7858,205.8778,205.7582,205.8778,1959.0
2021-07-12 15:15:00,223.71,223.78,223.68,223.77,8713.0,205.841,205.9054,205.8134,205.8962,8713.0
2021-07-12 15:20:00,223.81,223.87,223.72,223.74,1739.0,205.933,205.9882,205.8502,205.8686,1739.0
2021-07-12 15:25:00,223.77,223.86,223.71,223.83,3119.0,205.8962,205.979,205.841,205.9514,3119.0
2021-07-12 15:30:00,223.86,223.91,223.79,223.84,3799.0,205.979,206.025,205.9146,205.9606,3799.0
2021-07-12 15:35:00,223.91,224.03,223.91,223.93,6965.0,206.025,206.1354,206.025,206.0434,6965.0
2021-07-12 15:40:00,223.94,224.12,223.83,223.87,4122.0,206.0526,206.2182,205.9514,205.9882,4122.0
2021-07-12 15:45:00,223.86,224.07,223.86,224.02,7695.0,205.979,206.1722,205.979,206.1262,7695.0
2021-07-12 15:50:00,224.04,224.05,223.68,223.69,9765.0,206.1446,206.1538,205.8134,205.8226,9765.0
2021-07-12 15:55:00,223.63,224.27,223.41,224.25,73484.0,205.7674,206.3562,205.5649,206.3378,73484.0
2021-07-13 09:30:00,224.31,224.61,223.7,224.61,12271.0,206.393,206.6691,205.8318,206.6691,12271.0
2021-07-13 09:35:00,224.58,224.95,224.28,224.87,8225.0,206.6415,206.9819,206.3654,206.9083,8225.0
2021-07-13 09:40:00,224.76,224.83,224.62,224.82,2835.0,206.8071,206.8715,206.6783,206.8623,2835.0
2021-07-13 09:45:00,224.73,224.83,224.52,224.58,6819.0,206.7795,206.8715,206.5863,206.6415,6819.0
2021-07-13 09:50:00,224.43,224.52,224.14,224.52,1882.0,206.5035,206.5863,206.2366,206.5863,1882.0
2021-07-13 09:55:00,224.4,224.87,224.4,224.87,2647.0,206.4759,206.9083,206.4759,206.9083,2647.0
2021-07-13 10:00:00,224.78,224.93,224.49,224.63,5356.0,206.8255,206.9635,206.5587,206.6875,5356.0
2021-07-13 10:05:00,224.63,225.38,224.63,225.02,9395.0,206.6875,207.3776,206.6875,207.0463,9395.0
2021-07-13 10:10:00,225.01,225.18,224.87,225.12,6564.0,207.0371,207.1935,206.9083,207.1383,6564.0
2021-07-13 10:15:00,225.05,225.14,225.0,225.12,2079.0,207.0739,207.1567,207.0279,207.1383,2079.0
2021-07-13 10:20:00,224.92,225.43,224.92,225.35,5650.0,206.9543,207.4236,206.9543,207.35,5650.0
2021-07-13 10:25:00,225.34,225.52,225.26,225.44,4914.0,207.3408,207.5064,207.2672,207.4328,4914.0
2021-07-13 10:30:00,225.38,225.65,225.34,225.57,4403.0,207.3776,207.626,207.3408,207.5524,4403.0
2021-07-13 10:35:00,225.57,225.94,225.57,225.92,9142.0,207.5524,207.8928,207.5524,207.8744,9142.0
2021-07-13 10:40:00,225.94,225.95,225.69,225.69,6494.0,207.8928,207.902,207.6628,207.6628,6494.0
2021-07-13 10:45:00,225.75,225.75,225.09,225.09,1740.0,207.718,207.718,207.1107,207.1107,1740.0
2021-07-13 10:50:00,225.02,225.35,225.02,225.2,2582.0,207.0463,207.35,207.0463,207.212,2582.0
2021-07-13 10:55:00,225.17,225.17,224.96,225.02,2285.0,207.1843,207.1843,206.9911,207.0463,2285.0
2021-07-13 11:00:00,225.0,225.15,224.94,225.15,5208.0,207.0279,207.1659,206.9727,207.1659,5208.0
2021-07-13 11:05:00,225.26,225.57,225.2,225.43,2954.0,207.2672,207.5524,207.212,207.4236,2954.0
2021-07-13 11:10:00,225.42,225.55,225.41,225.45,1441.0,207.4144,207.534,207.4052,207.442,1441.0
2021-07-13 11:15:00,225.49,225.89,225.49,225.75,4225.0,207.4788,207.8468,207.4788,207.718,4225.0
2021-07-13 11:20:00,225.75,225.92,225.65,225.91,3845.0,207.718,207.8744,207.626,207.8652,3845.0
2021-07-13 11:25:00,225.87,225.95,225.61,225.61,4937.0,207.8284,207.902,207.5892,207.5892,4937.0
2021-07-13 11:30:00,225.54,225.54,225.22,225.34,2436.0,207.5248,207.5248,207.2304,207.3408,2436.0
2021-07-13 11:35:00,225.24,225.29,224.94,224.94,970.0,207.2488,207.2948,206.9727,206.9727,970.0
2021-07-13 11:40:00,225.06,225.08,224.88,224.93,2386.0,207.0831,207.1015,206.9175,206.9635,2386.0
2021-07-13 11:45:00,224.84,224.88,224.63,224.76,2499.0,206.8807,206.9175,206.6875,206.8071,2499.0
2021-07-13 11:50:00,224.8,224.93,224.79,224.93,1204.0,206.8439,206.9635,206.8347,206.9635,1204.0
2021-07-13 11:55:00,224.92,225.12,224.92,225.12,2131.0,206.9543,207.1383,206.9543,207.1383,2131.0
2021-07-13 12:00:00,225.04,225.34,225.03,225.23,4838.0,207.0647,207.3408,207.0555,207.2396,4838.0
2021-07-13 12:05:00,225.16,225.21,225.1,225.12,1805.0,207.1751,207.2212,207.1199,207.1383,1805.0
2021-07-13 12:10:00,225.14,225.14,225.0,225.05,2000.0,207.1567,207.1567,207.0279,207.0739,2000.0
2021-07-13 12:15:00,224.97,225.12,224.97,225.12,3571.0,207.0003,207.1383,207.0003,207.1383,3571.0
2021-07-13 12:20:00,225.09,225.16,224.89,224.89,3461.0,207.1107,207.1751,206.9267,206.9267,3461.0
2021-07-13 12:25:00,224.82,224.97,224.82,224.97,2300.0,206.8623,207.0003,206.8623,207.0003,2300.0
2021-07-13 12:30:00,225.0,225.03,224.89,224.97,4070.0,207.0279,207.0555,206.9267,207.0003,4070.0
2021-07-13 12:35:00,224.97,225.01,224.89,224.89,3183.0,207.0003,207.0371,206.9267,206.9267,3183.0
2021-07-13 12:40:00,224.91,224.91,224.71,224.72,6736.0,206.9451,206.9451,206.7611,206.7703,6736.0
2021-07-13 12:45:00,224.74,224.88,224.64,224.88,3053.0,206.7887,206.9175,206.6967,206.9175,3053.0
2021-07-13 12:50:00,224.83,224.89,224.81,224.82,1329.0,206.8715,206.9267,206.8531,206.8623,1329.0
2021-07-13 12:55:00,224.81,224.97,224.81,224.92,2015.0,206.8531,207.0003,206.8531,206.9543,2015.0
2021-07-13 13:00:00,224.96,224.97,224.89,224.91,1569.0,206.9911,207.0003,206.9267,206.9451,1569.0
2021-07-13 13:05:00,224.95,225.0,224.93,224.93,2359.0,206.9819,207.0279,206.9635,206.9635,2359.0
2021-07-13 13:10:00,224.93,224.96,224.87,224.87,3896.0,206.9635,206.9911,206.9083,206.9083,3896.0
2021-07-13 13:15:00,224.88,224.91,224.79,224.8,2100.0,206.9175,206.9451,206.8347,206.8439,2100.0
2021-07-13 13:20:00,224.82,225.1,224.82,225.06,2075.0,206.8623,207.1199,206.8623,207.0831,2075.0
2021-07-13 13:25:00,225.02,225.05,224.86,224.9,3100.0,207.0463,207.0739,206.8991,206.9359,3100.0
2021-07-13 13:30:00,224.95,224.98,224.88,224.88,1076.0,206.9819,207.0095,206.9175,206.9175,1076.0
2021-07-13 13:35:00,224.93,224.97,224.82,224.93,1645.0,206.9635,207.0003,206.8623,206.9635,1645.0
2021-07-13 13:40:00,224.99,225.03,224.91,224.99,2175.0,207.0187,207.0555,206.9451,207.0187,2175.0
2021-07-13 13:45:00,224.99,225.11,224.99,225.06,3299.0,207.0187,207.1291,207.0187,207.0831,3299.0
2021-07-13 13:50:00,225.06,225.14,225.03,225.09,2384.0,207.0831,207.1567,207.0555,207.1107,2384.0
2021-07-13 13:55:00,225.09,225.22,225.08,225.22,2955.0,207.1107,207.2304,207.1015,207.2304,2955.0
2021-07-13 14:00:00,225.14,225.17,224.95,224.95,2005.0,207.1567,207.1843,206.9819,206.9819,2005.0
2021-07-13 14:05:00,224.92,225.05,224.92,225.05,1729.0,206.9543,207.0739,206.9543,207.0739,1729.0
2021-07-13 14:10:00,225.01,225.5,225.0,225.5,49254.0,207.0371,207.488,207.0279,207.488,49254.0
2021-07-13 14:15:00,225.5,225.55,225.25,225.37,14023.0,207.488,207.534,207.258,207.3684,14023.0
2021-07-13 14:20:00,225.4,225.62,225.18,225.21,29638.0,207.396,207.5984,207.1935,207.2212,29638.0
2021-07-13 14:25:00,225.23,225.46,225.02,225.26,35098.0,207.2396,207.4512,207.0463,207.2672,35098.0
2021-07-13 14:30:00,225.13,225.39,224.99,225.24,37369.0,207.1475,207.3868,207.0187,207.2488,37369.0
2021-07-13 14:35:00,225.1,225.1,224.88,224.94,4016.0,207.1199,207.1199,206.9175,206.9727,4016.0
2021-07-13 14:40:00,224.93,225.25,224.82,225.0,28425.0,206.9635,207.258,206.8623,207.0279,28425.0
2021-07-13 14:45:00,224.96,225.41,224.91,224.99,33623.0,206.9911,207.4052,206.9451,207.0187,33623.0
2021-07-13 14:50:00,225.02,225.06,224.96,225.06,5859.0,207.0463,207.0831,206.9911,207.0831,5859.0
2021-07-13 14:55:00,225.08,225.18,225.08,225.17,5019.0,207.1015,207.1935,207.1015,207.1843,5019.0
2021-07-13 15:00:00,225.14,225.37,225.08,225.25,37029.0,207.1567,207.3684,207.1015,207.258,37029.0
2021-07-13 15:05:00,225.19,225.32,225.05,225.19,19838.0,207.2028,207.3224,207.0739,207.2028,19838.0
2021-07-13 15:10:00,225.18,225.28,224.98,225.28,46857.0,207.1935,207.2856,207.0095,207.2856,46857.0
2021-07-13 15:15:00,225.21,225.25,224.57,224.61,39342.0,207.2212,207.258,206.6323,206.6691,39342.0
2021-07-13 15:20:00,224.68,224.69,224.45,224.55,6865.0,206.7335,206.7427,206.5219,206.6139,6865.0
2021-07-13 15:25:00,224.55,224.8,224.54,224.75,65786.0,206.6139,206.8439,206.6047,206.7979,65786.0
2021-07-13 15:30:00,224.79,225.04,224.77,225.01,17896.0,206.8347,207.0647,206.8163,207.0371,17896.0
2021-07-13 15:35:00,225.01,225.14,224.91,225.14,21639.0,207.0371,207.1567,206.9451,207.1567,21639.0
2021-07-13 15:40:00,225.13,225.35,225.1,225.25,9479.0,207.1475,207.35,207.1199,207.258,9479.0
2021-07-13 15:45:00,225.25,225.3,224.68,224.8,157682.0,207.258,207.304,206.7335,206.8439,157682.0
2021-07-13 15:50:00,224.7,224.72,224.43,224.69,76524.0,206.7519,206.7703,206.5035,206.7427,76524.0
2021-07-13 15:55:00,224.71,224.76,224.37,224.48,101424.0,206.7611,206.8071,206.4482,206.5495,101424.0
2021-07-14 09:30:00,223.48,224.84,223.48,224.2,44553.0,205.6293,206.8807,205.6293,206.2918,44553.0
2021-07-14 09:35:00,224.15,224.5,224.15,224.39,1630.0,206.2458,206.5679,206.2458,206.4667,1630.0
2021-07-14 09:40:00,224.64,224.96,224.62,224.86,940.0,206.6967,206.9911,206.6783,206.8991,940.0
2021-07-14 09:45:00,225.14,225.19,224.93,224.93,2000.0,207.1567,207.2028,206.9635,206.9635,2000.0
2021-07-14 09:50:00,225.03,225.04,224.46,224.5,10564.0,207.0555,207.0647,206.5311,206.5679,10564.0
2021-07-14 09:55:00,224.5,224.65,224.4,224.45,3200.0,206.5679,206.7059,206.4759,206.5219,3200.0
2021-07-14 10:00:00,224.46,224.48,224.22,224.48,23440.0,206.5311,206.5495,206.3102,206.5495,23440.0
2021-07-14 10:05:00,224.48,224.51,223.39,223.49,18863.0,206.5495,206.5771,205.5465,205.6385,18863.0
2021-07-14 10:10:00,223.52,224.07,223.52,223.75,20673.0,205.6661,206.1722,205.6661,205.8778,20673.0
2021-07-14 10:15:00,223.87,224.3,223.87,224.3,15344.0,205.9882,206.3838,205.9882,206.3838,15344.0
2021-07-14 10:20:00,224.28,224.42,224.19,224.26,1200.0,206.3654,206.4943,206.2826,206.347,1200.0
2021-07-14 10:25:00,224.4,224.53,224.28,224.53,3278.0,206.4759,206.5955,206.3654,206.5955,3278.0
2021-07-14 10:30:00,224.45,224.7,224.4,224.7,2126.0,206.5219,206.7519,206.4759,206.7519,2126.0
2021-07-14 10:35:00,224.77,224.77,224.4,224.5,1701.0,206.8163,206.8163,206.4759,206.5679,1701.0
2021-07-14 10:40:00,224.4,224.41,223.93,223.95,9625.0,206.4759,206.4851,206.0434,206.0618,9625.0
2021-07-14 10:45:00,224.09,224.34,223.98,224.33,2827.0,206.1906,206.4206,206.0894,206.4114,2827.0
2021-07-14 10:50:00,224.23,224.27,224.21,224.21,2292.0,206.3194,206.3562,206.301,206.301,2292.0
2021-07-14 10:55:00,224.17,224.27,224.13,224.13,1639.0,206.2642,206.3562,206.2274,206.2274,1639.0
2021-07-14 11:00:00,224.08,224.12,223.77,224.11,5698.0,206.1814,206.2182,205.8962,206.209,5698.0
2021-07-14 11:05:00,224.05,224.05,223.78,223.85,5796.0,206.1538,206.1538,205.9054,205.9698,5796.0
2021-07-14 11:10:00,223.78,224.01,223.78,223.99,5474.0,205.9054,206.117,205.9054,206.0986,5474.0
2021-07-14 11:15:00,224.04,224.04,223.79,223.9,2678.0,206.1446,206.1446,205.9146,206.0158,2678.0
2021-07-14 11:20:00,223.9,223.97,223.78,223.92,3674.0,206.0158,206.0802,205.9054,206.0342,3674.0
2021-07-14 11:25:00,223.91,223.91,223.66,223.76,4694.0,206.025,206.025,205.795,205.887,4694.0
2021-07-14 11:30:00,223.67,223.77,223.14,223.15,10140.0,205.8042,205.8962,205.3165,205.3257,10140.0
2021-07-14 11:35:00,223.2,223.54,223.18,223.26,8537.0,205.3717,205.6845,205.3533,205.4269,8537.0
2021-07-14 11:40:00,223.21,223.23,223.16,223.23,800.0,205.3809,205.3993,205.3349,205.3993,800.0
2021-07-14 11:45:00,223.23,223.41,223.17,223.37,30996.0,205.3993,205.5649,205.3441,205.5281,30996.0
2021-07-14 11:50:00,223.41,223.53,223.38,223.53,2205.0,205.5649,205.6753,205.5373,205.6753,2205.0
2021-07-14 11:55:00,223.61,223.76,223.6,223.73,1800.0,205.749,205.887,205.7398,205.8594,1800.0
2021-07-14 12:00:00,223.83,224.06,223.83,223.96,900.0,205.9514,206.163,205.9514,206.071,900.0
2021-07-14 12:05:00,224.06,224.19,224.01,224.11,4111.0,206.163,206.2826,206.117,206.209,4111.0
2021-07-14 12:10:00,224.16,224.16,224.04,224.08,2175.0,206.255,206.255,206.1446,206.1814,2175.0
2021-07-14 12:15:00,224.01,224.01,223.73,223.88,4001.0,206.117,206.117,205.8594,205.9974,4001.0
2021-07-14 12:20:00,223.81,223.99,223.76,223.81,1703.0,205.933,206.0986,205.887,205.933,1703.0
2021-07-14 12:25:00,223.78,223.83,223.42,223.6,6529.0,205.9054,205.9514,205.5741,205.7398,6529.0
2021-07-14 12:30:00,223.56,223.59,223.4,223.53,5138.0,205.7029,205.7306,205.5557,205.6753,5138.0
2021-07-14 12:35:00,223.56,223.57,223.41,223.52,1724.0,205.7029,205.7121,205.5649,205.6661,1724.0
2021-07-14 12:40:00,223.52,223.65,223.47,223.55,1761.0,205.6661,205.7858,205.6201,205.6937,1761.0
2021-07-14 12:45:00,223.56,223.56,223.31,223.55,2259.0,205.7029,205.7029,205.4729,205.6937,2259.0
2021-07-14 12:50:00,223.53,223.6,223.52,223.54,1785.0,205.6753,205.7398,205.6661,205.6845,1785.0
2021-07-14 12:55:00,223.53,223.53,223.39,223.39,3350.0,205.6753,205.6753,205.5465,205.5465,3350.0
2021-07-14 13:00:00,223.4,223.58,223.39,223.5,21109.0,205.5557,205.7214,205.5465,205.6477,21109.0
2021-07-14 13:05:00,223.48,223.49,223.41,223.45,4059.0,205.6293,205.6385,205.5649,205.6017,4059.0
2021-07-14 13:10:00,223.5,223.71,223.48,223.53,22467.0,205.6477,205.841,205.6293,205.6753,22467.0
2021-07-14 13:15:00,223.54,223.62,223.45,223.51,2201.0,205.6845,205.7582,205.6017,205.6569,2201.0
2021-07-14 13:20:00,223.51,223.67,223.49,223.59,2224.0,205.6569,205.8042,205.6385,205.7306,2224.0
2021-07-14 13:25:00,223.61,223.72,223.61,223.64,1875.0,205.749,205.8502,205.749,205.7766,1875.0
2021-07-14 13:30:00,223.61,223.95,223.61,223.94,2093.0,205.749,206.0618,205.749,206.0526,2093.0
2021-07-14 13:35:00,223.96,224.01,223.95,223.95,1449.0,206.071,206.117,206.0618,206.0618,1449.0
2021-07-14 13:40:00,223.99,224.19,223.98,224.19,643.0,206.0986,206.2826,206.0894,206.2826,643.0
2021-07-14 13:45:00,224.16,224.17,224.16,224.17,655.0,206.255,206.2642,206.255,206.2642,655.0
2021-07-14 13:50:00,224.16,224.16,224.12,224.12,1007.0,206.255,206.255,206.2182,206.2182,1007.0
2021-07-14 13:55:00,224.17,224.2,224.09,224.17,2203.0,206.2642,206.2918,206.1906,206.2642,2203.0
2021-07-14 14:00:00,224.17,224.3,224.13,224.24,1707.0,206.2642,206.3838,206.2274,206.3286,1707.0
2021-07-14 14:05:00,224.22,224.25,224.17,224.25,1738.0,206.3102,206.3378,206.2642,206.3378,1738.0
2021-07-14 14:10:00,224.24,224.29,224.13,224.28,1683.0,206.3286,206.3746,206.2274,206.3654,1683.0
2021-07-14 14:15:00,224.34,224.38,224.25,224.25,1842.0,206.4206,206.4575,206.3378,206.3378,1842.0
2021-07-14 14:20:00,224.23,224.25,224.17,224.18,1505.0,206.3194,206.3378,206.2642,206.2734,1505.0
2021-07-14 14:25:00,224.18,224.28,224.07,224.07,2345.0,206.2734,206.3654,206.1722,206.1722,2345.0
2021-07-14 14:30:00,224.17,224.29,224.06,224.09,2619.0,206.2642,206.3746,206.163,206.1906,2619.0
2021-07-14 14:35:00,224.12,224.16,224.07,224.08,2125.0,206.2182,206.255,206.1722,206.1814,2125.0
2021-07-14 14:40:00,224.06,224.31,224.05,224.27,19360.0,206.163,206.393,206.1538,206.3562,19360.0
2021-07-14 14:45:00,224.25,224.25,224.18,224.18,1301.0,206.3378,206.3378,206.2734,206.2734,1301.0
2021-07-14 14:50:00,224.19,224.26,224.16,224.19,4147.0,206.2826,206.347,206.255,206.2826,4147.0
2021-07-14 14:55:00,224.19,224.32,224.17,224.32,2568.0,206.2826,206.4022,206.2642,206.4022,2568.0
2021-07-14 15:00:00,224.32,224.48,224.31,224.41,3724.0,206.4022,206.5495,206.393,206.4851,3724.0
2021-07-14 15:05:00,224.41,224.64,224.4,224.49,1500.0,206.4851,206.6967,206.4759,206.5587,1500.0
2021-07-14 15:10:00,224.44,224.44,224.07,224.2,3555.0,206.5127,206.5127,206.1722,206.2918,3555.0
2021-07-14 15:15:00,224.09,224.23,223.97,224.17,4904.0,206.1906,206.3194,206.0802,206.2642,4904.0
2021-07-14 15:20:00,224.21,224.49,224.14,224.49,5012.0,206.301,206.5587,206.2366,206.5587,5012.0
2021-07-14 15:25:00,224.52,224.52,224.41,224.44,9018.0,206.5863,206.5863,206.4851,206.5127,9018.0
2021-07-14 15:30:00,224.38,224.5,224.29,224.48,11142.0,206.4575,206.5679,206.3746,206.5495,11142.0
2021-07-14 15:35:00,224.5,224.56,224.47,224.52,5474.0,206.5679,206.6231,206.5403,206.5863,5474.0
2021-07-14 15:40:00,224.5,224.52,224.39,224.43,4829.0,206.5679,206.5863,206.4667,206.5035,4829.0
2021-07-14 15:45:00,224.42,224.7,224.21,224.25,11713.0,206.4943,206.7519,206.301,206.3378,11713.0
2021-07-14 15:50:00,224.18,224.47,223.88,224.25,50465.0,206.2734,206.5403,205.9974,206.3378,50465.0
2021-07-14 15:55:00,224.2,224.29,223.91,223.96,57359.0,206.2918,206.3746,206.025,206.071,57359.0
2021-07-15 09:30:00,222.84,223.54,222.24,223.41,13305.0,205.0405,205.6845,204.4884,205.5649,13305.0
2021-07-15 09:35:00,223.55,224.29,223.5,224.29,843.0,205.6937,206.3746,205.6477,206.3746,843.0
2021-07-15 09:40:00,224.2,224.3,223.5,223.6,11468.0,206.2918,206.3838,205.6477,205.7398,11468.0
2021-07-15 09:45:00,223.81,223.9,223.73,223.88,500.0,205.933,206.0158,205.8594,205.9974,500.0
2021-07-15 09:50:00,224.03,224.03,223.45,223.67,6941.0,206.1354,206.1354,205.6017,205.8042,6941.0
2021-07-15 09:55:00,223.71,223.72,223.47,223.56,3087.0,205.841,205.8502,205.6201,205.7029,3087.0
2021-07-15 10:00:00,223.47,223.68,223.33,223.33,30618.0,205.6201,205.8134,205.4913,205.4913,30618.0
2021-07-15 10:05:00,223.3,223.4,223.01,223.01,5865.0,205.4637,205.5557,205.1969,205.1969,5865.0
2021-07-15 10:10:00,223.06,223.11,222.79,222.95,9380.0,205.2429,205.2889,204.9945,205.1417,9380.0
2021-07-15 10:15:00,222.98,223.21,222.78,223.17,5590.0,205.1693,205.3809,204.9853,205.3441,5590.0
2021-07-15 10:20:00,223.13,223.27,223.1,223.25,3428.0,205.3073,205.4361,205.2797,205.4177,3428.0
2021-07-15 10:25:00,223.23,223.28,222.89,222.93,19088.0,205.3993,205.4453,205.0865,205.1233,19088.0
2021-07-15 10:30:00,222.91,223.51,222.91,223.49,4339.0,205.1049,205.6569,205.1049,205.6385,4339.0
2021-07-15 10:35:00,223.51,223.88,223.47,223.88,15796.0,205.6569,205.9974,205.6201,205.9974,15796.0
2021-07-15 10:40:00,223.9,224.01,223.69,223.96,24011.0,206.0158,206.117,205.8226,206.071,24011.0
2021-07-15 10:45:00,223.9,224.15,223.78,224.15,35836.0,206.0158,206.2458,205.9054,206.2458,35836.0
2021-07-15 10:50:00,224.25,224.5,224.02,224.23,14004.0,206.3378,206.5679,206.1262,206.3194,14004.0
2021-07-15 10:55:00,224.23,224.23,224.06,224.12,3444.0,206.3194,206.3194,206.163,206.2182,3444.0
2021-07-15 11:00:00,224.06,224.07,223.84,223.89,6625.0,206.163,206.1722,205.9606,206.0066,6625.0
2021-07-15 11:05:00,223.87,223.99,223.77,223.77,9744.0,205.9882,206.0986,205.8962,205.8962,9744.0
2021-07-15 11:10:00,223.61,223.62,223.39,223.56,3528.0,205.749,205.7582,205.5465,205.7029,3528.0
2021-07-15 11:15:00,223.55,223.65,223.18,223.25,4001.0,205.6937,205.7858,205.3533,205.4177,4001.0
2021-07-15 11:20:00,223.22,223.53,223.03,223.44,10730.0,205.3901,205.6753,205.2153,205.5925,10730.0
2021-07-15 11:25:00,223.41,223.59,223.32,223.5,29601.0,205.5649,205.7306,205.4821,205.6477,29601.0
2021-07-15 11:30:00,223.5,223.68,223.4,223.53,17365.0,205.6477,205.8134,205.5557,205.6753,17365.0
2021-07-15 11:35:00,223.52,223.79,223.48,223.79,1600.0,205.6661,205.9146,205.6293,205.9146,1600.0
2021-07-15 11:40:00,223.79,223.85,223.7,223.8,4204.0,205.9146,205.9698,205.8318,205.9238,4204.0
2021-07-15 11:45:00,223.86,223.96,223.75,223.95,1932.0,205.979,206.071,205.8778,206.0618,1932.0
2021-07-15 11:50:00,223.95,224.16,223.94,224.16,2200.0,206.0618,206.255,206.0526,206.255,2200.0
2021-07-15 11:55:00,224.18,224.35,224.13,224.29,3132.0,206.2734,206.4298,206.2274,206.3746,3132.0
2021-07-15 12:00:00,224.33,224.53,224.32,224.39,5152.0,206.4114,206.5955,206.4022,206.4667,5152.0
2021-07-15 12:05:00,224.33,224.36,223.84,223.88,2978.0,206.4114,206.439,205.9606,205.9974,2978.0
2021-07-15 12:10:00,223.82,224.2,223.75,224.17,1900.0,205.9422,206.2918,205.8778,206.2642,1900.0
2021-07-15 12:15:00,224.0,224.03,223.57,223.65,3250.0,206.1078,206.1354,205.7121,205.7858,3250.0
2021-07-15 12:20:00,223.64,223.67,223.4,223.56,3911.0,205.7766,205.8042,205.5557,205.7029,3911.0
2021-07-15 12:25:00,223.56,223.56,223.42,223.44,3788.0,205.7029,205.7029,205.5741,205.5925,3788.0
2021-07-15 12:30:00,223.5,224.03,223.5,223.98,3746.0,205.6477,206.1354,205.6477,206.0894,3746.0
2021-07-15 12:35:00,224.02,224.03,223.73,223.73,2268.0,206.1262,206.1354,205.8594,205.8594,2268.0
2021-07-15 12:40:00,223.73,223.77,223.6,223.77,1968.0,205.8594,205.8962,205.7398,205.8962,1968.0
2021-07-15 12:45:00,223.78,223.91,223.7,223.81,3206.0,205.9054,206.025,205.8318,205.933,3206.0
2021-07-15 12:50:00,223.75,223.82,223.7,223.77,2423.0,205.8778,205.9422,205.8318,205.8962,2423.0
2021-07-15 12:55:00,223.72,223.92,223.72,223.72,3096.0,205.8502,206.0342,205.8502,205.8502,3096.0
2021-07-15 13:00:00,223.67,223.72,223.61,223.66,1203.0,205.8042,205.8502,205.749,205.795,1203.0
2021-07-15 13:05:00,223.66,223.74,223.57,223.68,3039.0,205.795,205.8686,205.7121,205.8134,3039.0
2021-07-15 13:10:00,223.59,223.63,223.38,223.39,1900.0,205.7306,205.7674,205.5373,205.5465,1900.0
2021-07-15 13:15:00,223.39,223.46,223.14,223.15,3623.0,205.5465,205.6109,205.3165,205.3257,3623.0
2021-07-15 13:20:00,223.15,223.61,223.12,223.49,12037.0,205.3257,205.749,205.2981,205.6385,12037.0
2021-07-15 13:25:00,223.49,223.58,223.46,223.52,4594.0,205.6385,205.7214,205.6109,205.6661,4594.0
2021-07-15 13:30:00,223.52,223.52,223.15,223.48,8291.0,205.6661,205.6661,205.3257,205.6293,8291.0
2021-07-15 13:35:00,223.43,223.57,223.38,223.49,14212.0,205.5833,205.7121,205.5373,205.6385,14212.0
2021-07-15 13:40:00,223.48,224.04,223.48,223.76,41711.0,205.6293,206.1446,205.6293,205.887,41711.0
2021-07-15 13:45:00,223.71,224.09,223.32,223.32,47142.0,205.841,206.1906,205.4821,205.4821,47142.0
2021-07-15 13:50:00,223.22,223.22,223.08,223.08,12004.0,205.3901,205.3901,205.2613,205.2613,12004.0
2021-07-15 13:55:00,223.03,223.21,223.03,223.03,5206.0,205.2153,205.3809,205.2153,205.2153,5206.0
2021-07-15 14:00:00,223.01,223.19,222.98,222.98,4642.0,205.1969,205.3625,205.1693,205.1693,4642.0
2021-07-15 14:05:00,222.93,223.33,222.91,223.33,104671.0,205.1233,205.4913,205.1049,205.4913,104671.0
2021-07-15 14:10:00,223.31,223.33,223.16,223.2,3447.0,205.4729,205.4913,205.3349,205.3717,3447.0
2021-07-15 14:15:00,223.2,223.52,223.11,223.37,5157.0,205.3717,205.6661,205.2889,205.5281,5157.0
2021-07-15 14:20:00,223.35,223.63,223.26,223.62,6708.0,205.5097,205.7674,205.4269,205.7582,6708.0
2021-07-15 14:25:00,223.62,223.79,223.58,223.78,3721.0,205.7582,205.9146,205.7214,205.9054,3721.0
2021-07-15 14:30:00,223.78,223.79,223.52,223.6,2877.0,205.9054,205.9146,205.6661,205.7398,2877.0
2021-07-15 14:35:00,223.52,223.6,223.48,223.48,2701.0,205.6661,205.7398,205.6293,205.6293,2701.0
2021-07-15 14:40:00,223.45,223.61,223.44,223.61,3326.0,205.6017,205.749,205.5925,205.749,3326.0
2021-07-15 14:45:00,223.59,223.61,223.27,223.33,7629.0,205.7306,205.749,205.4361,205.4913,7629.0
2021-07-15 14:50:00,223.3,223.64,223.22,223.56,5795.0,205.4637,205.7766,205.3901,205.7029,5795.0
2021-07-15 14:55:00,223.52,223.52,223.36,223.52,5936.0,205.6661,205.6661,205.5189,205.6661,5936.0
2021-07-15 15:00:00,223.52,223.52,223.44,223.47,3251.0,205.6661,205.6661,205.5925,205.6201,3251.0
2021-07-15 15:05:00,223.53,223.77,223.5,223.71,3940.0,205.6753,205.8962,205.6477,205.841,3940.0
2021-07-15 15:10:00,223.72,223.79,223.69,223.7,4027.0,205.8502,205.9146,205.8226,205.8318,4027.0
2021-07-15 15:15:00,223.71,223.91,223.67,223.91,6017.0,205.841,206.025,205.8042,206.025,6017.0
2021-07-15 15:20:00,223.93,224.01,223.79,224.01,4227.0,206.0434,206.117,205.9146,206.117,4227.0
2021-07-15 15:25:00,224.05,224.1,223.91,223.95,4753.0,206.1538,206.1998,206.025,206.0618,4753.0
2021-07-15 15:30:00,223.94,224.09,223.83,224.08,6081.0,206.0526,206.1906,205.9514,206.1814,6081.0
2021-07-15 15:35:00,224.11,224.14,223.9,223.96,5753.0,206.209,206.2366,206.0158,206.071,5753.0
2021-07-15 15:40:00,223.96,224.03,223.86,223.86,7138.0,206.071,206.1354,205.979,205.979,7138.0
2021-07-15 15:45:00,223.91,224.07,223.63,223.65,6548.0,206.025,206.1722,205.7674,205.7858,6548.0
2021-07-15 15:50:00,223.52,224.0,223.5,223.91,18543.0,205.6661,206.1078,205.6477,206.025,18543.0
2021-07-15 15:55:00,223.9,223.98,223.68,223.86,42180.0,206.0158,206.0894,205.8134,205.979,42180.0
2021-07-16 09:30:00,225.0,225.0,223.98,223.98,20684.0,207.0279,207.0279,206.0894,206.0894,20684.0
2021-07-16 09:35:00,223.89,223.89,223.21,223.56,4219.0,206.0066,206.0066,205.3809,205.7029,4219.0
2021-07-16 09:40:00,223.42,223.42,222.75,223.19,12569.0,205.5741,205.5741,204.9576,205.3625,12569.0
2021-07-16 09:45:00,223.14,223.52,222.9,222.9,6954.0,205.3165,205.6661,205.0957,205.0957,6954.0
2021-07-16 09:50:00,222.91,223.31,222.71,223.01,26392.0,205.1049,205.4729,204.9208,205.1969,26392.0
2021-07-16 09:55:00,223.06,223.5,223.04,223.37,3419.0,205.2429,205.6477,205.2245,205.5281,3419.0
2021-07-16 10:00:00,223.37,223.38,223.28,223.34,1420.0,205.5281,205.5373,205.4453,205.5005,1420.0
2021-07-16 10:05:00,223.43,223.48,223.21,223.43,4591.0,205.5833,205.6293,205.3809,205.5833,4591.0
2021-07-16 10:10:00,223.31,223.35,222.8,223.09,6563.0,205.4729,205.5097,205.0037,205.2705,6563.0
2021-07-16 10:15:00,223.09,223.16,222.93,223.11,5391.0,205.2705,205.3349,205.1233,205.2889,5391.0
2021-07-16 10:20:00,223.11,223.42,223.1,223.13,3744.0,205.2889,205.5741,205.2797,205.3073,3744.0
2021-07-16 10:25:00,223.11,223.2,222.9,223.08,7250.0,205.2889,205.3717,205.0957,205.2613,7250.0
2021-07-16 10:30:00,223.05,223.42,223.0,223.37,5415.0,205.2337,205.5741,205.1877,205.5281,5415.0
2021-07-16 10:35:00,223.29,223.46,223.09,223.21,10229.0,205.4545,205.6109,205.2705,205.3809,10229.0
2021-07-16 10:40:00,223.23,223.39,223.18,223.39,6270.0,205.3993,205.5465,205.3533,205.5465,6270.0
2021-07-16 10:45:00,223.39,223.73,223.38,223.67,5130.0,205.5465,205.8594,205.5373,205.8042,5130.0
2021-07-16 10:50:00,223.7,224.18,223.7,224.14,4867.0,205.8318,206.2734,205.8318,206.2366,4867.0
2021-07-16 10:55:00,224.14,224.51,224.14,224.51,10005.0,206.2366,206.5771,206.2366,206.5771,10005.0
2021-07-16 11:00:00,224.5,224.7,224.28,224.28,4208.0,206.5679,206.7519,206.3654,206.3654,4208.0
2021-07-16 11:05:00,224.16,224.54,224.08,224.54,2919.0,206.255,206.6047,206.1814,206.6047,2919.0
2021-07-16 11:10:00,224.57,224.58,224.45,224.45,1555.0,206.6323,206.6415,206.5219,206.5219,1555.0
2021-07-16 11:15:00,224.47,224.66,224.37,224.64,1009.0,206.5403,206.7151,206.4482,206.6967,1009.0
2021-07-16 11:20:00,224.59,224.87,224.58,224.84,2408.0,206.6507,206.9083,206.6415,206.8807,2408.0
2021-07-16 11:25:00,224.85,224.94,224.83,224.85,2551.0,206.8899,206.9727,206.8715,206.8899,2551.0
2021-07-16 11:30:00,224.9,225.0,224.9,225.0,1856.0,206.9359,207.0279,206.9359,207.0279,1856.0
2021-07-16 11:35:00,225.09,225.09,224.89,224.98,2728.0,207.1107,207.1107,206.9267,207.0095,2728.0
2021-07-16 11:40:00,224.96,225.0,224.94,225.0,492.0,206.9911,207.0279,206.9727,207.0279,492.0
2021-07-16 11:45:00,224.99,225.09,224.97,225.09,1605.0,207.0187,207.1107,207.0003,207.1107,1605.0
2021-07-16 11:50:00,225.05,225.29,224.97,225.28,2081.0,207.0739,207.2948,207.0003,207.2856,2081.0
2021-07-16 11:55:00,225.29,225.3,225.17,225.17,834.0,207.2948,207.304,207.1843,207.1843,834.0
2021-07-16 12:00:00,225.14,225.27,225.02,225.27,2530.0,207.1567,207.2764,207.0463,207.2764,2530.0
2021-07-16 12:05:00,225.3,225.36,225.3,225.35,1220.0,207.304,207.3592,207.304,207.35,1220.0
2021-07-16 12:10:00,225.38,225.49,225.38,225.49,1326.0,207.3776,207.4788,207.3776,207.4788,1326.0
2021-07-16 12:15:00,225.48,225.6,225.43,225.55,3124.0,207.4696,207.58,207.4236,207.534,3124.0
2021-07-16 12:20:00,225.47,225.61,225.34,225.34,1145.0,207.4604,207.5892,207.3408,207.3408,1145.0
2021-07-16 12:25:00,225.34,225.41,225.3,225.41,2437.0,207.3408,207.4052,207.304,207.4052,2437.0
2021-07-16 12:30:00,225.37,225.56,225.35,225.56,3130.0,207.3684,207.5432,207.35,207.5432,3130.0
2021-07-16 12:35:00,225.53,225.68,225.52,225.67,2512.0,207.5156,207.6536,207.5064,207.6444,2512.0
2021-07-16 12:40:00,225.67,225.69,225.65,225.65,2272.0,207.6444,207.6628,207.626,207.626,2272.0
2021-07-16 12:45:00,225.69,225.7,225.39,225.39,3419.0,207.6628,207.672,207.3868,207.3868,3419.0
2021-07-16 12:50:00,225.42,225.46,225.23,225.25,2972.0,207.4144,207.4512,207.2396,207.258,2972.0
2021-07-16 12:55:00,225.25,225.43,225.24,225.33,4061.0,207.258,207.4236,207.2488,207.3316,4061.0
2021-07-16 13:00:00,225.38,225.41,225.16,225.16,2001.0,207.3776,207.4052,207.1751,207.1751,2001.0
2021-07-16 13:05:00,225.14,225.14,225.0,225.0,2000.0,207.1567,207.1567,207.0279,207.0279,2000.0
2021-07-16 13:10:00,224.95,225.26,224.94,225.26,2525.0,206.9819,207.2672,206.9727,207.2672,2525.0
2021-07-16 13:15:00,225.14,225.18,225.09,225.16,2305.0,207.1567,207.1935,207.1107,207.1751,2305.0
2021-07-16 13:20:00,225.14,225.14,225.01,225.04,2355.0,207.1567,207.1567,207.0371,207.0647,2355.0
2021-07-16 13:25:00,225.04,225.08,224.89,224.98,1210.0,207.0647,207.1015,206.9267,207.0095,1210.0
2021-07-16 13:30:00,224.96,224.96,224.73,224.78,3210.0,206.9911,206.9911,206.7795,206.8255,3210.0
2021-07-16 13:35:00,224.74,224.76,224.7,224.7,597.0,206.7887,206.8071,206.7519,206.7519,597.0
2021-07-16 13:40:00,224.65,224.66,224.23,224.26,2666.0,206.7059,206.7151,206.3194,206.347,2666.0
2021-07-16 13:45:00,224.23,224.23,224.09,224.1,2017.0,206.3194,206.3194,206.1906,206.1998,2017.0
2021-07-16 13:50:00,224.1,224.11,223.97,224.0,8573.0,206.1998,206.209,206.0802,206.1078,8573.0
2021-07-16 13:55:00,224.0,224.32,223.99,224.06,5409.0,206.1078,206.4022,206.0986,206.163,5409.0
2021-07-16 14:00:00,224.04,224.21,223.91,224.21,2258.0,206.1446,206.301,206.025,206.301,2258.0
2021-07-16 14:05:00,224.29,224.6,224.17,224.46,3672.0,206.3746,206.6599,206.2642,206.5311,3672.0
2021-07-16 14:10:00,224.46,224.54,224.44,224.47,2374.0,206.5311,206.6047,206.5127,206.5403,2374.0
2021-07-16 14:15:00,224.44,224.65,224.44,224.55,3818.0,206.5127,206.7059,206.5127,206.6139,3818.0
2021-07-16 14:20:00,224.54,224.58,224.37,224.39,2967.0,206.6047,206.6415,206.4482,206.4667,2967.0
2021-07-16 14:25:00,224.33,224.33,224.3,224.31,900.0,206.4114,206.4114,206.3838,206.393,900.0
2021-07-16 14:30:00,224.28,224.37,224.01,224.01,3685.0,206.3654,206.4482,206.117,206.117,3685.0
2021-07-16 14:35:00,224.06,224.32,224.06,224.21,6933.0,206.163,206.4022,206.163,206.301,6933.0
2021-07-16 14:40:00,224.29,224.29,224.15,224.2,2160.0,206.3746,206.3746,206.2458,206.2918,2160.0
2021-07-16 14:45:00,224.09,224.14,224.06,224.14,805.0,206.1906,206.2366,206.163,206.2366,805.0
2021-07-16 14:50:00,224.17,224.5,224.17,224.49,5247.0,206.2642,206.5679,206.2642,206.5587,5247.0
2021-07-16 14:55:00,224.51,224.59,224.51,224.53,4759.0,206.5771,206.6507,206.5771,206.5955,4759.0
2021-07-16 15:00:00,224.58,224.58,224.3,224.51,8480.0,206.6415,206.6415,206.3838,206.5771,8480.0
2021-07-16 15:05:00,224.47,224.47,224.36,224.46,4975.0,206.5403,206.5403,206.439,206.5311,4975.0
2021-07-16 15:10:00,224.44,224.55,224.3,224.34,5203.0,206.5127,206.6139,206.3838,206.4206,5203.0
2021-07-16 15:15:00,224.34,224.47,224.32,224.47,2713.0,206.4206,206.5403,206.4022,206.5403,2713.0
2021-07-16 15:20:00,224.41,224.53,224.41,224.5,2880.0,206.4851,206.5955,206.4851,206.5679,2880.0
2021-07-16 15:25:00,224.48,224.48,224.08,224.15,3220.0,206.5495,206.5495,206.1814,206.2458,3220.0
2021-07-16 15:30:00,224.05,224.09,223.95,223.97,3340.0,206.1538,206.1906,206.0618,206.0802,3340.0
2021-07-16 15:35:00,223.97,223.98,223.79,223.87,5865.0,206.0802,206.0894,205.9146,205.9882,5865.0
2021-07-16 15:40:00,223.87,223.93,223.77,223.84,5473.0,205.9882,206.0434,205.8962,205.9606,5473.0
2021-07-16 15:45:00,223.84,223.84,223.38,223.47,8294.0,205.9606,205.9606,205.5373,205.6201,8294.0
2021-07-16 15:50:00,223.43,223.58,223.28,223.52,18498.0,205.5833,205.7214,205.4453,205.6661,18498.0
2021-07-16 15:55:00,223.57,223.82,223.37,223.75,38617.0,205.7121,205.9422,205.5281,205.8778,38617.0
2021-07-19 09:30:00,221.54,222.53,221.25,222.17,18193.0,203.8443,204.7552,203.5775,204.424,18193.0
2021-07-19 09:35:00,222.28,222.45,222.0,222.12,12128.0,204.5252,204.6816,204.2676,204.378,12128.0
2021-07-19 09:40:00,222.21,222.3,221.59,221.8,3854.0,204.4608,204.5436,203.8903,204.0835,3854.0
2021-07-19 09:45:00,221.84,221.89,221.19,221.38,10958.0,204.1203,204.1663,203.5223,203.6971,10958.0
2021-07-19 09:50:00,221.32,221.34,220.83,220.84,27197.0,203.6419,203.6603,203.191,203.2002,27197.0
2021-07-19 09:55:00,220.85,221.19,220.81,221.08,15818.0,203.2094,203.5223,203.1726,203.421,15818.0
2021-07-19 10:00:00,221.01,221.01,220.52,220.62,31506.0,203.3566,203.3566,202.9058,202.9978,31506.0
2021-07-19 10:05:00,220.62,220.77,220.13,220.48,20248.0,202.9978,203.1358,202.5469,202.869,20248.0
2021-07-19 10:10:00,220.44,220.57,219.92,219.96,10158.0,202.8322,202.9518,202.3537,202.3905,10158.0
2021-07-19 10:15:00,219.98,220.16,219.22,219.35,69649.0,202.4089,202.5745,201.7096,201.8292,69649.0
2021-07-19 10:20:00,219.33,219.37,218.89,219.03,23291.0,201.8108,201.8476,201.406,201.5348,23291.0
2021-07-19 10:25:00,219.01,219.33,218.9,219.28,3093.0,201.5164,201.8108,201.4152,201.7648,3093.0
2021-07-19 10:30:00,219.23,219.23,218.33,218.97,9198.0,201.7188,201.7188,200.8907,201.4796,9198.0
2021-07-19 10:35:00,219.13,219.77,218.98,219.63,13578.0,201.6268,202.2157,201.4888,202.0869,13578.0
2021-07-19 10:40:00,219.62,220.16,219.4,220.16,12001.0,202.0777,202.5745,201.8752,202.5745,12001.0
2021-07-19 10:45:00,220.09,220.16,219.85,219.89,29885.0,202.5101,202.5745,202.2893,202.3261,29885.0
2021-07-19 10:50:00,219.93,219.93,219.04,219.04,16553.0,202.3629,202.3629,201.544,201.544,16553.0
2021-07-19 10:55:00,219.15,219.82,219.1,219.25,35407.0,201.6452,202.2617,201.5992,201.7372,35407.0
2021-07-19 11:00:00,219.25,219.47,218.8,219.37,10781.0,201.7372,201.9396,201.3232,201.8476,10781.0
2021-07-19 11:05:00,219.46,219.55,219.21,219.51,6489.0,201.9304,202.0133,201.7004,201.9764,6489.0
2021-07-19 11:10:00,219.5,219.5,219.01,219.11,8379.0,201.9672,201.9672,201.5164,201.6084,8379.0
2021-07-19 11:15:00,219.11,219.64,219.11,219.64,4287.0,201.6084,202.0961,201.6084,202.0961,4287.0
2021-07-19 11:20:00,219.73,219.76,219.08,219.26,7216.0,202.1789,202.2065,201.5808,201.7464,7216.0
2021-07-19 11:25:00,219.26,219.32,219.06,219.06,3820.0,201.7464,201.8016,201.5624,201.5624,3820.0
2021-07-19 11:30:00,219.0,219.47,218.93,219.37,6812.0,201.5072,201.9396,201.4428,201.8476,6812.0
2021-07-19 11:35:00,219.31,219.32,218.93,219.06,3702.0,201.7924,201.8016,201.4428,201.5624,3702.0
2021-07-19 11:40:00,218.99,219.42,218.96,219.28,5545.0,201.498,201.8936,201.4704,201.7648,5545.0
2021-07-19 11:45:00,219.24,219.81,219.24,219.55,6212.0,201.728,202.2525,201.728,202.0133,6212.0
2021-07-19 11:50:00,219.55,219.68,219.39,219.54,3966.0,202.0133,202.1329,201.866,202.004,3966.0
2021-07-19 11:55:00,219.48,219.71,219.45,219.46,4945.0,201.9488,202.1605,201.9212,201.9304,4945.0
2021-07-19 12:00:00,219.41,219.45,218.77,218.91,3585.0,201.8844,201.9212,201.2956,201.4244,3585.0
2021-07-19 12:05:00,218.75,219.0,218.47,218.47,3869.0,201.2772,201.5072,201.0195,201.0195,3869.0
2021-07-19 12:10:00,218.47,218.47,217.85,217.92,6784.0,201.0195,201.0195,200.449,200.5134,6784.0
2021-07-19 12:15:00,217.87,218.07,217.87,217.88,2983.0,200.4674,200.6515,200.4674,200.4766,2983.0
2021-07-19 12:20:00,217.84,218.11,217.83,218.02,4557.0,200.4398,200.6883,200.4306,200.6055,4557.0
2021-07-19 12:25:00,218.15,218.18,217.92,217.92,3062.0,200.7251,200.7527,200.5134,200.5134,3062.0
2021-07-19 12:30:00,217.83,217.88,217.63,217.7,17952.0,200.4306,200.4766,200.2466,200.311,17952.0
2021-07-19 12:35:00,217.81,218.14,217.79,217.9,5422.0,200.4122,200.7159,200.3938,200.495,5422.0
2021-07-19 12:40:00,217.82,217.82,217.41,217.49,2682.0,200.4214,200.4214,200.0442,200.1178,2682.0
2021-07-19 12:45:00,217.57,217.76,217.56,217.71,4000.0,200.1914,200.3662,200.1822,200.3202,4000.0
2021-07-19 12:50:00,217.63,217.94,217.56,217.87,9737.0,200.2466,200.5319,200.1822,200.4674,9737.0
2021-07-19 12:55:00,217.77,217.82,217.62,217.72,11129.0,200.3754,200.4214,200.2374,200.3294,11129.0
2021-07-19 13:00:00,217.68,218.06,217.56,218.0,4673.0,200.2926,200.6423,200.1822,200.5871,4673.0
2021-07-19 13:05:00,218.05,218.19,217.88,218.17,5922.0,200.6331,200.7619,200.4766,200.7435,5922.0
2021-07-19 13:10:00,218.11,218.11,217.98,217.98,3945.0,200.6883,200.6883,200.5687,200.5687,3945.0
2021-07-19 13:15:00,218.01,218.33,217.97,218.26,9612.0,200.5963,200.8907,200.5595,200.8263,9612.0
2021-07-19 13:20:00,218.25,218.32,217.96,218.2,8574.0,200.8171,200.8815,200.5503,200.7711,8574.0
2021-07-19 13:25:00,218.13,218.13,217.7,217.82,6985.0,200.7067,200.7067,200.311,200.4214,6985.0
2021-07-19 13:30:00,217.75,217.75,217.16,217.21,6232.0,200.357,200.357,199.8142,199.8602,6232.0
2021-07-19 13:35:00,217.17,217.29,217.05,217.08,5207.0,199.8234,199.9338,199.7129,199.7405,5207.0
2021-07-19 13:40:00,217.09,217.19,216.82,217.08,9360.0,199.7497,199.8418,199.5013,199.7405,9360.0
2021-07-19 13:45:00,217.03,217.35,216.95,216.96,9212.0,199.6945,199.989,199.6209,199.6301,9212.0
2021-07-19 13:50:00,216.91,216.94,216.76,216.89,3387.0,199.5841,199.6117,199.4461,199.5657,3387.0
2021-07-19 13:55:00,216.89,216.99,216.75,216.81,4939.0,199.5657,199.6577,199.4369,199.4921,4939.0
2021-07-19 14:00:00,216.78,217.31,216.78,217.17,9159.0,199.4645,199.9522,199.4645,199.8234,9159.0
2021-07-19 14:05:00,217.12,217.13,216.91,217.01,5216.0,199.7773,199.7866,199.5841,199.6761,5216.0
2021-07-19 14:10:00,216.97,217.96,216.97,217.84,36665.0,199.6393,200.5503,199.6393,200.4398,36665.0
2021-07-19 14:15:00,217.9,218.03,217.58,217.72,90439.0,200.495,200.6147,200.2006,200.3294,90439.0
2021-07-19 14:20:00,217.66,217.82,217.59,217.66,16493.0,200.2742,200.4214,200.2098,200.2742,16493.0
2021-07-19 14:25:00,217.67,217.76,217.56,217.71,10735.0,200.2834,200.3662,200.1822,200.3202,10735.0
2021-07-19 14:30:00,217.7,217.95,217.5,217.84,57385.0,200.311,200.5411,200.127,200.4398,57385.0
2021-07-19 14:35:00,217.84,217.84,216.8,216.81,12263.0,200.4398,200.4398,199.4829,199.4921,12263.0
2021-07-19 14:40:00,216.75,216.82,216.58,216.7,9007.0,199.4369,199.5013,199.2805,199.3909,9007.0
2021-07-19 14:45:00,216.75,217.0,216.71,217.0,6433.0,199.4369,199.6669,199.4001,199.6669,6433.0
2021-07-19 14:50:00,217.04,217.11,216.82,216.84,4986.0,199.7037,199.7681,199.5013,199.5197,4986.0
2021-07-19 14:55:00,216.93,217.0,216.67,216.78,6259.0,199.6025,199.6669,199.3633,199.4645,6259.0
2021-07-19 15:00:00,216.76,217.31,216.73,217.26,10090.0,199.4461,199.9522,199.4185,199.9062,10090.0
2021-07-19 15:05:00,217.23,217.32,217.12,217.32,4777.0,199.8786,199.9614,199.7773,199.9614,4777.0
2021-07-19 15:10:00,217.25,217.37,217.14,217.14,4526.0,199.897,200.0074,199.7958,199.7958,4526.0
2021-07-19 15:15:00,217.12,217.13,216.82,216.82,5487.0,199.7773,199.7866,199.5013,199.5013,5487.0
2021-07-19 15:20:00,216.9,217.02,216.78,216.95,6470.0,199.5749,199.6853,199.4645,199.6209,6470.0
2021-07-19 15:25:00,217.0,217.3,216.96,217.22,6893.0,199.6669,199.943,199.6301,199.8694,6893.0
2021-07-19 15:30:00,217.24,217.61,217.18,217.58,8236.0,199.8878,200.2282,199.8326,200.2006,8236.0
2021-07-19 15:35:00,217.58,218.07,217.4,218.06,10030.0,200.2006,200.6515,200.035,200.6423,10030.0
2021-07-19 15:40:00,218.02,218.06,217.73,217.76,8838.0,200.6055,200.6423,200.3386,200.3662,8838.0
2021-07-19 15:45:00,217.75,218.02,217.71,217.86,14268.0,200.357,200.6055,200.3202,200.4582,14268.0
2021-07-19 15:50:00,217.86,218.26,217.57,218.14,31235.0,200.4582,200.8263,200.1914,200.7159,31235.0
2021-07-19 15:55:00,218.18,218.4,217.91,218.29,69034.0,200.7527,200.9551,200.5042,200.8539,69034.0
2021-07-20 09:30:00,218.94,219.61,218.94,219.53,26553.0,201.452,202.0685,201.452,201.9948,26553.0
2021-07-20 09:35:00,220.0,220.86,220.0,220.74,1810.0,202.4273,203.2186,202.4273,203.1082,1810.0
2021-07-20 09:40:00,220.57,221.02,220.01,220.9,7164.0,202.9518,203.3658,202.4365,203.2554,7164.0
2021-07-20 09:45:00,220.99,221.34,220.88,221.34,17110.0,203.3382,203.6603,203.237,203.6603,17110.0
2021-07-20 09:50:00,221.32,221.8,221.22,221.8,4616.0,203.6419,204.0835,203.5499,204.0835,4616.0
2021-07-20 09:55:00,221.73,222.44,221.72,222.03,6099.0,204.0191,204.6724,204.0099,204.2952,6099.0
2021-07-20 10:00:00,222.03,222.97,221.94,222.71,7239.0,204.2952,205.1601,204.2123,204.9208,7239.0
2021-07-20 10:05:00,222.78,222.99,222.5,222.9,5280.0,204.9853,205.1785,204.7276,205.0957,5280.0
2021-07-20 10:10:00,222.78,222.84,222.65,222.65,2197.0,204.9853,205.0405,204.8656,204.8656,2197.0
2021-07-20 10:15:00,222.99,223.41,222.86,223.41,5979.0,205.1785,205.5649,205.0589,205.5649,5979.0
2021-07-20 10:20:00,223.63,223.9,223.43,223.81,4335.0,205.7674,206.0158,205.5833,205.933,4335.0
2021-07-20 10:25:00,223.85,223.98,223.45,223.98,8236.0,205.9698,206.0894,205.6017,206.0894,8236.0
2021-07-20 10:30:00,223.91,223.91,223.33,223.33,1241.0,206.025,206.025,205.4913,205.4913,1241.0
2021-07-20 10:35:00,223.31,223.46,223.11,223.44,3568.0,205.4729,205.6109,205.2889,205.5925,3568.0
2021-07-20 10:40:00,223.38,223.49,223.37,223.41,2157.0,205.5373,205.6385,205.5281,205.5649,2157.0
2021-07-20 10:45:00,223.41,223.9,223.41,223.83,4809.0,205.5649,206.0158,205.5649,205.9514,4809.0
2021-07-20 10:50:00,224.0,224.07,223.67,223.67,4009.0,206.1078,206.1722,205.8042,205.8042,4009.0
2021-07-20 10:55:00,223.67,224.09,223.67,223.94,6068.0,205.8042,206.1906,205.8042,206.0526,6068.0
2021-07-20 11:00:00,223.94,224.2,223.81,223.98,4232.0,206.0526,206.2918,205.933,206.0894,4232.0
2021-07-20 11:05:00,224.03,224.06,223.5,223.66,5650.0,206.1354,206.163,205.6477,205.795,5650.0
2021-07-20 11:10:00,223.8,223.8,223.7,223.72,1562.0,205.9238,205.9238,205.8318,205.8502,1562.0
2021-07-20 11:15:00,223.75,223.76,223.49,223.58,3045.0,205.8778,205.887,205.6385,205.7214,3045.0
2021-07-20 11:20:00,223.64,223.82,223.62,223.73,2672.0,205.7766,205.9422,205.7582,205.8594,2672.0
2021-07-20 11:25:00,223.75,223.75,223.22,223.23,4649.0,205.8778,205.8778,205.3901,205.3993,4649.0
2021-07-20 11:30:00,222.95,223.19,222.94,223.07,971.0,205.1417,205.3625,205.1325,205.2521,971.0
2021-07-20 11:35:00,222.98,223.03,222.36,222.44,5576.0,205.1693,205.2153,204.5988,204.6724,5576.0
2021-07-20 11:40:00,222.44,222.91,222.44,222.91,6320.0,204.6724,205.1049,204.6724,205.1049,6320.0
2021-07-20 11:45:00,222.92,223.38,222.88,223.38,2339.0,205.1141,205.5373,205.0773,205.5373,2339.0
2021-07-20 11:50:00,223.47,223.73,223.47,223.73,3328.0,205.6201,205.8594,205.6201,205.8594,3328.0
2021-07-20 11:55:00,223.56,224.05,223.55,224.05,1039.0,205.7029,206.1538,205.6937,206.1538,1039.0
2021-07-20 12:00:00,224.06,224.41,224.0,224.33,2758.0,206.163,206.4851,206.1078,206.4114,2758.0
2021-07-20 12:05:00,224.31,224.36,224.15,224.15,3176.0,206.393,206.439,206.2458,206.2458,3176.0
2021-07-20 12:10:00,224.21,224.32,224.11,224.32,2078.0,206.301,206.4022,206.209,206.4022,2078.0
2021-07-20 12:15:00,224.33,224.54,224.21,224.53,1893.0,206.4114,206.6047,206.301,206.5955,1893.0
2021-07-20 12:20:00,224.43,224.58,224.36,224.58,2231.0,206.5035,206.6415,206.439,206.6415,2231.0
2021-07-20 12:25:00,224.62,224.74,224.46,224.48,1854.0,206.6783,206.7887,206.5311,206.5495,1854.0
2021-07-20 12:30:00,224.57,224.99,224.56,224.96,2864.0,206.6323,207.0187,206.6231,206.9911,2864.0
2021-07-20 12:35:00,224.97,225.0,224.63,224.63,4436.0,207.0003,207.0279,206.6875,206.6875,4436.0
2021-07-20 12:40:00,224.63,224.63,224.36,224.36,2564.0,206.6875,206.6875,206.439,206.439,2564.0
2021-07-20 12:45:00,224.39,224.55,224.33,224.44,2940.0,206.4667,206.6139,206.4114,206.5127,2940.0
2021-07-20 12:50:00,224.54,224.71,224.51,224.71,2756.0,206.6047,206.7611,206.5771,206.7611,2756.0
2021-07-20 12:55:00,224.84,224.99,224.71,224.73,1736.0,206.8807,207.0187,206.7611,206.7795,1736.0
2021-07-20 13:00:00,224.73,224.73,224.04,224.04,2542.0,206.7795,206.7795,206.1446,206.1446,2542.0
2021-07-20 13:05:00,224.07,224.27,224.04,224.15,1996.0,206.1722,206.3562,206.1446,206.2458,1996.0
2021-07-20 13:10:00,224.24,224.24,224.13,224.13,2341.0,206.3286,206.3286,206.2274,206.2274,2341.0
2021-07-20 13:15:00,224.11,224.13,224.01,224.05,3622.0,206.209,206.2274,206.117,206.1538,3622.0
2021-07-20 13:20:00,223.9,224.15,223.9,223.95,2025.0,206.0158,206.2458,206.0158,206.0618,2025.0
2021-07-20 13:25:00,223.87,224.01,223.81,224.01,2010.0,205.9882,206.117,205.933,206.117,2010.0
2021-07-20 13:30:00,224.07,224.27,224.06,224.25,2247.0,206.1722,206.3562,206.163,206.3378,2247.0
2021-07-20 13:35:00,224.22,224.27,224.17,224.23,3966.0,206.3102,206.3562,206.2642,206.3194,3966.0
2021-07-20 13:40:00,224.24,224.28,224.17,224.25,2434.0,206.3286,206.3654,206.2642,206.3378,2434.0
2021-07-20 13:45:00,224.16,224.19,224.03,224.19,2644.0,206.255,206.2826,206.1354,206.2826,2644.0
2021-07-20 13:50:00,224.14,224.21,224.06,224.13,3074.0,206.2366,206.301,206.163,206.2274,3074.0
2021-07-20 13:55:00,224.11,224.44,224.11,224.35,1666.0,206.209,206.5127,206.209,206.4298,1666.0
2021-07-20 14:00:00,224.42,224.74,224.38,224.74,6956.0,206.4943,206.7887,206.4575,206.7887,6956.0
2021-07-20 14:05:00,224.79,225.02,224.79,224.83,4807.0,206.8347,207.0463,206.8347,206.8715,4807.0
2021-07-20 14:10:00,224.97,225.24,224.95,225.11,3200.0,207.0003,207.2488,206.9819,207.1291,3200.0
2021-07-20 14:15:00,225.01,225.27,225.01,225.1,5611.0,207.0371,207.2764,207.0371,207.1199,5611.0
2021-07-20 14:20:00,225.04,225.08,224.79,224.94,2514.0,207.0647,207.1015,206.8347,206.9727,2514.0
2021-07-20 14:25:00,225.02,225.21,224.98,225.14,4871.0,207.0463,207.2212,207.0095,207.1567,4871.0
2021-07-20 14:30:00,225.18,225.23,225.05,225.12,7455.0,207.1935,207.2396,207.0739,207.1383,7455.0
2021-07-20 14:35:00,225.15,225.26,225.1,225.2,4928.0,207.1659,207.2672,207.1199,207.212,4928.0
2021-07-20 14:40:00,225.09,225.34,225.09,225.27,1646.0,207.1107,207.3408,207.1107,207.2764,1646.0
2021-07-20 14:45:00,225.38,225.38,225.0,225.18,5861.0,207.3776,207.3776,207.0279,207.1935,5861.0
2021-07-20 14:50:00,225.12,225.33,225.1,225.15,6968.0,207.1383,207.3316,207.1199,207.1659,6968.0
2021-07-20 14:55:00,225.15,225.35,225.04,225.1,4426.0,207.1659,207.35,207.0647,207.1199,4426.0
2021-07-20 15:00:00,225.13,225.19,224.97,225.0,5509.0,207.1475,207.2028,207.0003,207.0279,5509.0
2021-07-20 15:05:00,225.03,225.23,225.01,225.03,6951.0,207.0555,207.2396,207.0371,207.0555,6951.0
2021-07-20 15:10:00,225.09,225.52,225.09,225.48,3909.0,207.1107,207.5064,207.1107,207.4696,3909.0
2021-07-20 15:15:00,225.41,225.48,225.29,225.47,5018.0,207.4052,207.4696,207.2948,207.4604,5018.0
2021-07-20 15:20:00,225.54,225.64,225.45,225.45,4388.0,207.5248,207.6168,207.442,207.442,4388.0
2021-07-20 15:25:00,225.46,225.46,225.04,225.1,6914.0,207.4512,207.4512,207.0647,207.1199,6914.0
2021-07-20 15:30:00,225.12,225.27,225.07,225.23,9317.0,207.1383,207.2764,207.0923,207.2396,9317.0
2021-07-20 15:35:00,225.2,225.42,225.1,225.42,7723.0,207.212,207.4144,207.1199,207.4144,7723.0
2021-07-20 15:40:00,225.4,225.57,225.24,225.34,12152.0,207.396,207.5524,207.2488,207.3408,12152.0
2021-07-20 15:45:00,225.32,225.45,225.2,225.45,22455.0,207.3224,207.442,207.212,207.442,22455.0
2021-07-20 15:50:00,225.52,225.64,225.05,225.51,44451.0,207.5064,207.6168,207.0739,207.4972,44451.0
2021-07-20 15:55:00,225.5,225.6,225.31,225.51,59928.0,207.488,207.58,207.3132,207.4972,59928.0
2021-07-21 09:30:00,225.92,226.73,225.51,226.73,13051.0,207.8744,208.6197,207.4972,208.6197,13051.0
2021-07-21 09:35:00,226.85,227.58,226.59,227.5,6787.0,208.7302,209.4018,208.4909,209.3282,6787.0
2021-07-21 09:40:00,227.34,227.61,227.3,227.45,5004.0,209.181,209.4295,209.1442,209.2822,5004.0
2021-07-21 09:45:00,227.46,227.71,227.3,227.71,5050.0,209.2914,209.5215,209.1442,209.5215,5050.0
2021-07-21 09:50:00,227.59,227.7,227.49,227.7,5488.0,209.411,209.5123,209.319,209.5123,5488.0
2021-07-21 09:55:00,227.74,227.93,227.73,227.93,5305.0,209.5491,209.7239,209.5399,209.7239,5305.0
2021-07-21 10:00:00,227.85,228.19,227.72,227.81,2602.0,209.6503,209.9631,209.5307,209.6135,2602.0
2021-07-21 10:05:00,227.73,227.94,227.59,227.85,4967.0,209.5399,209.7331,209.411,209.6503,4967.0
2021-07-21 10:10:00,227.8,227.97,227.8,227.89,2335.0,209.6043,209.7607,209.6043,209.6871,2335.0
2021-07-21 10:15:00,227.87,227.91,227.38,227.38,2838.0,209.6687,209.7055,209.2178,209.2178,2838.0
2021-07-21 10:20:00,227.34,227.47,226.95,226.96,4118.0,209.181,209.3006,208.8222,208.8314,4118.0
2021-07-21 10:25:00,226.92,227.06,226.89,226.9,3137.0,208.7946,208.9234,208.767,208.7762,3137.0
2021-07-21 10:30:00,226.88,226.91,226.74,226.9,3510.0,208.7578,208.7854,208.6289,208.7762,3510.0
2021-07-21 10:35:00,226.88,226.91,226.75,226.88,2200.0,208.7578,208.7854,208.6381,208.7578,2200.0
2021-07-21 10:40:00,226.91,226.95,226.8,226.94,4867.0,208.7854,208.8222,208.6842,208.813,4867.0
2021-07-21 10:45:00,226.99,227.0,226.67,226.67,2072.0,208.859,208.8682,208.5645,208.5645,2072.0
2021-07-21 10:50:00,226.78,226.81,226.66,226.73,1320.0,208.6657,208.6934,208.5553,208.6197,1320.0
2021-07-21 10:55:00,226.69,226.74,226.58,226.61,2819.0,208.5829,208.6289,208.4817,208.5093,2819.0
2021-07-21 11:00:00,226.51,226.56,226.16,226.22,1444.0,208.4173,208.4633,208.0953,208.1505,1444.0
2021-07-21 11:05:00,226.16,226.21,225.72,225.72,2361.0,208.0953,208.1413,207.6904,207.6904,2361.0
2021-07-21 11:10:00,225.81,225.98,225.65,225.98,2161.0,207.7732,207.9296,207.626,207.9296,2161.0
2021-07-21 11:15:00,226.04,226.38,226.04,226.38,2316.0,207.9849,208.2977,207.9849,208.2977,2316.0
2021-07-21 11:20:00,226.34,226.44,226.33,226.34,2081.0,208.2609,208.3529,208.2517,208.2609,2081.0
2021-07-21 11:25:00,226.4,226.42,226.01,226.01,3495.0,208.3161,208.3345,207.9573,207.9573,3495.0
2021-07-21 11:30:00,225.85,226.2,225.84,226.07,2224.0,207.81,208.1321,207.8008,208.0125,2224.0
2021-07-21 11:35:00,226.05,226.12,225.96,226.07,4912.0,207.9941,208.0585,207.9112,208.0125,4912.0
2021-07-21 11:40:00,225.97,226.22,225.96,226.15,3335.0,207.9204,208.1505,207.9112,208.0861,3335.0
2021-07-21 11:45:00,226.22,226.4,226.22,226.3,4091.0,208.1505,208.3161,208.1505,208.2241,4091.0
2021-07-21 11:50:00,226.4,226.66,226.4,226.53,700.0,208.3161,208.5553,208.3161,208.4357,700.0
2021-07-21 11:55:00,226.45,226.66,226.45,226.66,1800.0,208.3621,208.5553,208.3621,208.5553,1800.0
2021-07-21 12:00:00,226.58,226.6,226.5,226.6,1141.0,208.4817,208.5001,208.4081,208.5001,1141.0
2021-07-21 12:05:00,226.54,226.54,226.35,226.46,1446.0,208.4449,208.4449,208.2701,208.3713,1446.0
2021-07-21 12:10:00,226.46,226.57,226.46,226.48,2689.0,208.3713,208.4725,208.3713,208.3897,2689.0
2021-07-21 12:15:00,226.47,226.47,226.3,226.3,1919.0,208.3805,208.3805,208.2241,208.2241,1919.0
2021-07-21 12:20:00,226.37,226.43,226.31,226.38,2497.0,208.2885,208.3437,208.2333,208.2977,2497.0
2021-07-21 12:25:00,226.34,226.34,226.16,226.16,1502.0,208.2609,208.2609,208.0953,208.0953,1502.0
2021-07-21 12:30:00,226.15,226.15,226.12,226.15,400.0,208.0861,208.0861,208.0585,208.0861,400.0
2021-07-21 12:35:00,226.08,226.14,226.08,226.14,1350.0,208.0217,208.0769,208.0217,208.0769,1350.0
2021-07-21 12:40:00,226.11,226.24,226.05,226.24,2186.0,208.0493,208.1689,207.9941,208.1689,2186.0
2021-07-21 12:45:00,226.09,226.11,225.86,225.89,1826.0,208.0309,208.0493,207.8192,207.8468,1826.0
2021-07-21 12:50:00,225.88,226.02,225.85,225.97,1491.0,207.8376,207.9665,207.81,207.9204,1491.0
2021-07-21 12:55:00,226.03,226.14,225.97,226.08,1540.0,207.9757,208.0769,207.9204,208.0217,1540.0
2021-07-21 13:00:00,226.07,226.31,226.07,226.24,3636.0,208.0125,208.2333,208.0125,208.1689,3636.0
2021-07-21 13:05:00,226.2,226.21,226.08,226.09,1670.0,208.1321,208.1413,208.0217,208.0309,1670.0
2021-07-21 13:10:00,226.15,226.16,225.82,225.89,1709.0,208.0861,208.0953,207.7824,207.8468,1709.0
2021-07-21 13:15:00,225.94,225.96,225.94,225.96,400.0,207.8928,207.9112,207.8928,207.9112,400.0
2021-07-21 13:20:00,225.99,226.25,225.98,226.23,2611.0,207.9388,208.1781,207.9296,208.1597,2611.0
2021-07-21 13:25:00,226.2,226.25,226.14,226.16,1042.0,208.1321,208.1781,208.0769,208.0953,1042.0
2021-07-21 13:30:00,226.28,226.4,226.18,226.4,988.0,208.2057,208.3161,208.1137,208.3161,988.0
2021-07-21 13:35:00,226.38,226.38,226.25,226.3,3592.0,208.2977,208.2977,208.1781,208.2241,3592.0
2021-07-21 13:40:00,226.27,226.5,226.26,226.48,4931.0,208.1965,208.4081,208.1873,208.3897,4931.0
2021-07-21 13:45:00,226.49,226.49,226.33,226.36,936.0,208.3989,208.3989,208.2517,208.2793,936.0
2021-07-21 13:50:00,226.34,226.48,226.33,226.48,1173.0,208.2609,208.3897,208.2517,208.3897,1173.0
2021-07-21 13:55:00,226.43,226.43,226.35,226.37,1756.0,208.3437,208.3437,208.2701,208.2885,1756.0
2021-07-21 14:00:00,226.39,226.42,226.28,226.33,2093.0,208.3069,208.3345,208.2057,208.2517,2093.0
2021-07-21 14:05:00,226.3,226.35,226.11,226.12,3759.0,208.2241,208.2701,208.0493,208.0585,3759.0
2021-07-21 14:10:00,226.26,226.29,226.2,226.2,1143.0,208.1873,208.2149,208.1321,208.1321,1143.0
2021-07-21 14:15:00,226.15,226.16,226.09,226.09,3975.0,208.0861,208.0953,208.0309,208.0309,3975.0
2021-07-21 14:20:00,226.1,226.17,226.08,226.08,1894.0,208.0401,208.1045,208.0217,208.0217,1894.0
2021-07-21 14:25:00,226.05,226.13,226.04,226.08,4546.0,207.9941,208.0677,207.9849,208.0217,4546.0
2021-07-21 14:30:00,226.08,226.08,225.95,225.98,2951.0,208.0217,208.0217,207.902,207.9296,2951.0
2021-07-21 14:35:00,225.99,226.16,225.99,226.14,3247.0,207.9388,208.0953,207.9388,208.0769,3247.0
2021-07-21 14:40:00,226.16,226.24,226.11,226.11,3422.0,208.0953,208.1689,208.0493,208.0493,3422.0
2021-07-21 14:45:00,226.15,226.16,226.11,226.12,1520.0,208.0861,208.0953,208.0493,208.0585,1520.0
2021-07-21 14:50:00,226.19,226.3,226.17,226.28,3193.0,208.1229,208.2241,208.1045,208.2057,3193.0
2021-07-21 14:55:00,226.29,226.42,226.26,226.41,4489.0,208.2149,208.3345,208.1873,208.3253,4489.0
2021-07-21 15:00:00,226.55,226.55,226.35,226.4,3780.0,208.4541,208.4541,208.2701,208.3161,3780.0
2021-07-21 15:05:00,226.4,226.55,226.4,226.45,3066.0,208.3161,208.4541,208.3161,208.3621,3066.0
2021-07-21 15:10:00,226.46,226.46,226.3,226.3,1869.0,208.3713,208.3713,208.2241,208.2241,1869.0
2021-07-21 15:15:00,226.3,226.33,226.3,226.3,2304.0,208.2241,208.2517,208.2241,208.2241,2304.0
2021-07-21 15:20:00,226.33,226.37,226.29,226.37,1400.0,208.2517,208.2885,208.2149,208.2885,1400.0
2021-07-21 15:25:00,226.4,226.4,226.23,226.32,5590.0,208.3161,208.3161,208.1597,208.2425,5590.0
2021-07-21 15:30:00,226.33,226.47,226.3,226.47,2416.0,208.2517,208.3805,208.2241,208.3805,2416.0
2021-07-21 15:35:00,226.44,226.53,226.35,226.4,4549.0,208.3529,208.4357,208.2701,208.3161,4549.0
2021-07-21 15:40:00,226.41,226.57,226.37,226.52,8830.0,208.3253,208.4725,208.2885,208.4265,8830.0
2021-07-21 15:45:00,226.55,226.58,226.45,226.46,8507.0,208.4541,208.4817,208.3621,208.3713,8507.0
2021-07-21 15:50:00,226.31,226.87,226.18,226.84,14720.0,208.2333,208.7486,208.1137,208.721,14720.0
2021-07-21 15:55:00,226.75,227.17,226.75,227.1,59710.0,208.6381,209.0246,208.6381,208.9602,59710.0
2021-07-22 09:30:00,226.82,227.1,226.26,226.26,22895.0,208.7026,208.9602,208.1873,208.1873,22895.0
2021-07-22 09:35:00,226.23,226.49,225.83,225.87,2656.0,208.1597,208.3989,207.7916,207.8284,2656.0
2021-07-22 09:40:00,226.24,226.53,226.24,226.38,1428.0,208.1689,208.4357,208.1689,208.2977,1428.0
2021-07-22 09:45:00,226.33,226.57,226.28,226.42,2452.0,208.2517,208.4725,208.2057,208.3345,2452.0
2021-07-22 09:50:00,226.24,226.27,225.9,226.15,4251.0,208.1689,208.1965,207.856,208.0861,4251.0
2021-07-22 09:55:00,226.01,226.06,225.74,225.92,3911.0,207.9573,208.0033,207.7088,207.8744,3911.0
2021-07-22 10:00:00,226.01,226.12,225.93,226.0,8924.0,207.9573,208.0585,207.8836,207.9481,8924.0
2021-07-22 10:05:00,225.98,226.29,225.88,226.29,2733.0,207.9296,208.2149,207.8376,208.2149,2733.0
2021-07-22 10:10:00,226.33,226.6,226.33,226.59,820.0,208.2517,208.5001,208.2517,208.4909,820.0
2021-07-22 10:15:00,226.6,226.63,226.34,226.42,4104.0,208.5001,208.5277,208.2609,208.3345,4104.0
2021-07-22 10:20:00,226.48,226.49,226.33,226.43,4248.0,208.3897,208.3989,208.2517,208.3437,4248.0
2021-07-22 10:25:00,226.41,226.46,226.19,226.3,4744.0,208.3253,208.3713,208.1229,208.2241,4744.0
2021-07-22 10:30:00,226.33,226.69,226.33,226.56,2607.0,208.2517,208.5829,208.2517,208.4633,2607.0
2021-07-22 10:35:00,226.59,226.67,226.53,226.66,1549.0,208.4909,208.5645,208.4357,208.5553,1549.0
2021-07-22 10:40:00,226.7,226.78,226.69,226.78,930.0,208.5921,208.6657,208.5829,208.6657,930.0
2021-07-22 10:45:00,226.69,226.71,226.66,226.67,1574.0,208.5829,208.6013,208.5553,208.5645,1574.0
2021-07-22 10:50:00,226.63,226.67,226.39,226.58,2372.0,208.5277,208.5645,208.3069,208.4817,2372.0
2021-07-22 10:55:00,226.55,226.59,226.35,226.42,24785.0,208.4541,208.4909,208.2701,208.3345,24785.0
2021-07-22 11:00:00,226.41,226.41,226.22,226.23,4071.0,208.3253,208.3253,208.1505,208.1597,4071.0
2021-07-22 11:05:00,226.1,226.45,226.1,226.42,1666.0,208.0401,208.3621,208.0401,208.3345,1666.0
2021-07-22 11:10:00,226.37,226.4,226.23,226.27,2684.0,208.2885,208.3161,208.1597,208.1965,2684.0
2021-07-22 11:15:00,226.28,226.39,226.24,226.33,1110.0,208.2057,208.3069,208.1689,208.2517,1110.0
2021-07-22 11:20:00,226.42,226.65,226.42,226.65,1114.0,208.3345,208.5461,208.3345,208.5461,1114.0
2021-07-22 11:25:00,226.63,226.63,226.4,226.48,2450.0,208.5277,208.5277,208.3161,208.3897,2450.0
2021-07-22 11:30:00,226.55,226.57,226.32,226.35,4523.0,208.4541,208.4725,208.2425,208.2701,4523.0
2021-07-22 11:35:00,226.3,226.42,226.3,226.4,1989.0,208.2241,208.3345,208.2241,208.3161,1989.0
2021-07-22 11:40:00,226.41,226.63,226.39,226.47,3801.0,208.3253,208.5277,208.3069,208.3805,3801.0
2021-07-22 11:45:00,226.56,226.6,226.51,226.6,900.0,208.4633,208.5001,208.4173,208.5001,900.0
2021-07-22 11:50:00,226.54,226.57,226.47,226.55,1897.0,208.4449,208.4725,208.3805,208.4541,1897.0
2021-07-22 11:55:00,226.5,226.8,226.49,226.67,9136.0,208.4081,208.6842,208.3989,208.5645,9136.0
2021-07-22 12:00:00,226.7,226.95,226.7,226.95,2541.0,208.5921,208.8222,208.5921,208.8222,2541.0
2021-07-22 12:05:00,226.9,227.07,226.88,226.97,1800.0,208.7762,208.9326,208.7578,208.8406,1800.0
2021-07-22 12:10:00,226.9,226.9,226.72,226.89,2897.0,208.7762,208.7762,208.6105,208.767,2897.0
2021-07-22 12:15:00,226.84,226.91,226.82,226.84,1256.0,208.721,208.7854,208.7026,208.721,1256.0
2021-07-22 12:20:00,226.75,226.92,226.74,226.8,1300.0,208.6381,208.7946,208.6289,208.6842,1300.0
2021-07-22 12:25:00,226.84,226.98,226.84,226.95,2658.0,208.721,208.8498,208.721,208.8222,2658.0
2021-07-22 12:30:00,226.99,226.99,226.94,226.95,500.0,208.859,208.859,208.813,208.8222,500.0
2021-07-22 12:35:00,227.09,227.15,227.03,227.15,3511.0,208.951,209.0062,208.8958,209.0062,3511.0
2021-07-22 12:40:00,227.31,227.31,227.2,227.31,2058.0,209.1534,209.1534,209.0522,209.1534,2058.0
2021-07-22 12:45:00,227.26,227.29,227.23,227.23,876.0,209.1074,209.135,209.0798,209.0798,876.0
2021-07-22 12:50:00,227.23,227.41,227.23,227.41,1693.0,209.0798,209.2454,209.0798,209.2454,1693.0
2021-07-22 12:55:00,227.37,227.52,227.37,227.52,600.0,209.2086,209.3466,209.2086,209.3466,600.0
2021-07-22 13:00:00,227.49,227.49,227.17,227.31,3882.0,209.319,209.319,209.0246,209.1534,3882.0
2021-07-22 13:05:00,227.29,227.29,227.16,227.23,1985.0,209.135,209.135,209.0154,209.0798,1985.0
2021-07-22 13:10:00,227.21,227.28,227.16,227.25,1892.0,209.0614,209.1258,209.0154,209.0982,1892.0
2021-07-22 13:15:00,227.27,227.27,227.17,227.17,2969.0,209.1166,209.1166,209.0246,209.0246,2969.0
2021-07-22 13:20:00,227.08,227.19,227.07,227.17,917.0,208.9418,209.043,208.9326,209.0246,917.0
2021-07-22 13:25:00,227.18,227.18,227.0,227.04,1580.0,209.0338,209.0338,208.8682,208.905,1580.0
2021-07-22 13:30:00,226.88,227.0,226.84,226.98,1922.0,208.7578,208.8682,208.721,208.8498,1922.0
2021-07-22 13:35:00,227.03,227.14,227.02,227.09,1572.0,208.8958,208.997,208.8866,208.951,1572.0
2021-07-22 13:40:00,227.11,227.11,226.93,226.93,2154.0,208.9694,208.9694,208.8038,208.8038,2154.0
2021-07-22 13:45:00,226.84,226.94,226.84,226.86,600.0,208.721,208.813,208.721,208.7394,600.0
2021-07-22 13:50:00,226.9,226.9,226.79,226.82,2728.0,208.7762,208.7762,208.6749,208.7026,2728.0
2021-07-22 13:55:00,226.82,226.9,226.75,226.87,1812.0,208.7026,208.7762,208.6381,208.7486,1812.0
2021-07-22 14:00:00,226.92,227.0,226.9,226.92,2104.0,208.7946,208.8682,208.7762,208.7946,2104.0
2021-07-22 14:05:00,226.97,227.04,226.94,226.95,1255.0,208.8406,208.905,208.813,208.8222,1255.0
2021-07-22 14:10:00,226.89,226.93,226.85,226.93,1200.0,208.767,208.8038,208.7302,208.8038,1200.0
2021-07-22 14:15:00,226.89,226.98,226.82,226.82,2255.0,208.767,208.8498,208.7026,208.7026,2255.0
2021-07-22 14:20:00,226.81,226.9,226.81,226.86,2799.0,208.6934,208.7762,208.6934,208.7394,2799.0
2021-07-22 14:25:00,226.85,226.89,226.85,226.87,812.0,208.7302,208.767,208.7302,208.7486,812.0
2021-07-22 14:30:00,226.9,226.97,226.82,226.93,2308.0,208.7762,208.8406,208.7026,208.8038,2308.0
2021-07-22 14:35:00,226.92,226.94,226.86,226.93,1775.0,208.7946,208.813,208.7394,208.8038,1775.0
2021-07-22 14:40:00,226.81,226.86,226.8,226.82,3382.0,208.6934,208.7394,208.6842,208.7026,3382.0
2021-07-22 14:45:00,226.91,226.95,226.84,226.9,2594.0,208.7854,208.8222,208.721,208.7762,2594.0
2021-07-22 14:50:00,226.9,226.93,226.89,226.91,1000.0,208.7762,208.8038,208.767,208.7854,1000.0
2021-07-22 14:55:00,226.9,226.96,226.87,226.87,3414.0,208.7762,208.8314,208.7486,208.7486,3414.0
2021-07-22 15:00:00,226.86,226.87,226.78,226.81,1919.0,208.7394,208.7486,208.6657,208.6934,1919.0
2021-07-22 15:05:00,226.77,226.78,226.6,226.61,3290.0,208.6565,208.6657,208.5001,208.5093,3290.0
2021-07-22 15:10:00,226.64,226.64,226.42,226.42,2128.0,208.5369,208.5369,208.3345,208.3345,2128.0
2021-07-22 15:15:00,226.39,226.53,226.35,226.53,1827.0,208.3069,208.4357,208.2701,208.4357,1827.0
2021-07-22 15:20:00,226.53,226.54,226.5,226.5,1406.0,208.4357,208.4449,208.4081,208.4081,1406.0
2021-07-22 15:25:00,226.5,226.59,226.47,226.49,5256.0,208.4081,208.4909,208.3805,208.3989,5256.0
2021-07-22 15:30:00,226.49,226.51,226.31,226.43,13961.0,208.3989,208.4173,208.2333,208.3437,13961.0
2021-07-22 15:35:00,226.42,226.43,226.25,226.4,5277.0,208.3345,208.3437,208.1781,208.3161,5277.0
2021-07-22 15:40:00,226.39,226.57,226.33,226.57,4442.0,208.3069,208.4725,208.2517,208.4725,4442.0
2021-07-22 15:45:00,226.61,226.62,226.37,226.43,18400.0,208.5093,208.5185,208.2885,208.3437,18400.0
2021-07-22 15:50:00,226.52,226.52,226.18,226.41,11656.0,208.4265,208.4265,208.1137,208.3253,11656.0
2021-07-22 15:55:00,226.41,226.54,226.05,226.11,50243.0,208.3253,208.4449,207.9941,208.0493,50243.0
2021-07-23 09:30:00,227.0,227.25,226.78,227.2,9899.0,208.8682,209.0982,208.6657,209.0522,9899.0
2021-07-23 09:35:00,227.31,227.56,227.17,227.26,8545.0,209.1534,209.3834,209.0246,209.1074,8545.0
2021-07-23 09:40:00,227.26,227.57,226.58,226.58,3961.0,209.1074,209.3926,208.4817,208.4817,3961.0
2021-07-23 09:45:00,226.61,226.61,226.01,226.2,4498.0,208.5093,208.5093,207.9573,208.1321,4498.0
2021-07-23 09:50:00,226.18,226.21,226.02,226.16,7156.0,208.1137,208.1413,207.9665,208.0953,7156.0
2021-07-23 09:55:00,226.16,226.28,225.92,226.28,4216.0,208.0953,208.2057,207.8744,208.2057,4216.0
2021-07-23 10:00:00,226.42,226.83,226.41,226.83,5681.0,208.3345,208.7118,208.3253,208.7118,5681.0
2021-07-23 10:05:00,226.84,227.35,226.84,227.18,4251.0,208.721,209.1902,208.721,209.0338,4251.0
2021-07-23 10:10:00,227.17,227.18,226.85,226.86,3120.0,209.0246,209.0338,208.7302,208.7394,3120.0
2021-07-23 10:15:00,226.97,227.07,226.58,226.62,2997.0,208.8406,208.9326,208.4817,208.5185,2997.0
2021-07-23 10:20:00,226.54,226.97,226.54,226.72,2500.0,208.4449,208.8406,208.4449,208.6105,2500.0
2021-07-23 10:25:00,226.96,227.03,226.86,227.03,1644.0,208.8314,208.8958,208.7394,208.8958,1644.0
2021-07-23 10:30:00,226.87,227.2,226.87,227.11,20764.0,208.7486,209.0522,208.7486,208.9694,20764.0
2021-07-23 10:35:00,227.11,227.29,227.0,227.01,6961.0,208.9694,209.135,208.8682,208.8774,6961.0
2021-07-23 10:40:00,226.71,227.1,226.71,227.05,1200.0,208.6013,208.9602,208.6013,208.9142,1200.0
2021-07-23 10:45:00,226.86,226.96,226.62,226.96,1122.0,208.7394,208.8314,208.5185,208.8314,1122.0
2021-07-23 10:50:00,227.01,227.12,227.0,227.12,1105.0,208.8774,208.9786,208.8682,208.9786,1105.0
2021-07-23 10:55:00,227.12,227.12,226.91,226.91,11432.0,208.9786,208.9786,208.7854,208.7854,11432.0
2021-07-23 11:00:00,226.85,227.11,226.83,227.11,3101.0,208.7302,208.9694,208.7118,208.9694,3101.0
2021-07-23 11:05:00,227.1,227.21,226.98,227.0,4798.0,208.9602,209.0614,208.8498,208.8682,4798.0
2021-07-23 11:10:00,227.03,227.05,226.91,227.05,4775.0,208.8958,208.9142,208.7854,208.9142,4775.0
2021-07-23 11:15:00,226.98,226.98,226.81,226.81,1373.0,208.8498,208.8498,208.6934,208.6934,1373.0
2021-07-23 11:20:00,226.77,226.91,226.69,226.83,5053.0,208.6565,208.7854,208.5829,208.7118,5053.0
2021-07-23 11:25:00,226.9,227.1,226.87,227.06,2284.0,208.7762,208.9602,208.7486,208.9234,2284.0
2021-07-23 11:30:00,227.09,227.16,226.81,226.81,5957.0,208.951,209.0154,208.6934,208.6934,5957.0
2021-07-23 11:35:00,226.89,226.89,226.61,226.62,977.0,208.767,208.767,208.5093,208.5185,977.0
2021-07-23 11:40:00,226.6,226.66,226.29,226.29,1308.0,208.5001,208.5553,208.2149,208.2149,1308.0
2021-07-23 11:45:00,226.27,226.4,226.27,226.4,1046.0,208.1965,208.3161,208.1965,208.3161,1046.0
2021-07-23 11:50:00,226.4,226.55,226.34,226.55,2173.0,208.3161,208.4541,208.2609,208.4541,2173.0
2021-07-23 11:55:00,226.5,226.5,226.29,226.3,4694.0,208.4081,208.4081,208.2149,208.2241,4694.0
2021-07-23 12:00:00,226.22,226.56,226.22,226.56,8727.0,208.1505,208.4633,208.1505,208.4633,8727.0
2021-07-23 12:05:00,226.52,226.64,226.49,226.58,1846.0,208.4265,208.5369,208.3989,208.4817,1846.0
2021-07-23 12:10:00,226.55,226.66,226.55,226.66,450.0,208.4541,208.5553,208.4541,208.5553,450.0
2021-07-23 12:15:00,226.67,226.69,226.52,226.52,1240.0,208.5645,208.5829,208.4265,208.4265,1240.0
2021-07-23 12:20:00,226.55,226.66,226.55,226.65,678.0,208.4541,208.5553,208.4541,208.5461,678.0
2021-07-23 12:25:00,226.56,226.74,226.54,226.74,2324.0,208.4633,208.6289,208.4449,208.6289,2324.0
2021-07-23 12:30:00,226.79,226.85,226.71,226.71,500.0,208.6749,208.7302,208.6013,208.6013,500.0
2021-07-23 12:35:00,226.73,226.78,226.65,226.78,737.0,208.6197,208.6657,208.5461,208.6657,737.0
2021-07-23 12:40:00,226.77,226.77,226.68,226.68,1015.0,208.6565,208.6565,208.5737,208.5737,1015.0
2021-07-23 12:45:00,226.68,226.7,226.65,226.69,700.0,208.5737,208.5921,208.5461,208.5829,700.0
2021-07-23 12:50:00,226.73,226.77,226.68,226.74,974.0,208.6197,208.6565,208.5737,208.6289,974.0
2021-07-23 12:55:00,226.76,226.82,226.72,226.79,962.0,208.6473,208.7026,208.6105,208.6749,962.0
2021-07-23 13:00:00,226.92,226.92,226.87,226.87,334.0,208.7946,208.7946,208.7486,208.7486,334.0
2021-07-23 13:05:00,226.99,227.04,226.89,226.93,4541.0,208.859,208.905,208.767,208.8038,4541.0
2021-07-23 13:10:00,226.88,226.96,226.88,226.96,5237.0,208.7578,208.8314,208.7578,208.8314,5237.0
2021-07-23 13:15:00,226.94,226.99,226.91,226.92,1814.0,208.813,208.859,208.7854,208.7946,1814.0
2021-07-23 13:20:00,226.92,226.96,226.81,226.81,1916.0,208.7946,208.8314,208.6934,208.6934,1916.0
2021-07-23 13:25:00,226.91,226.97,226.86,226.87,1400.0,208.7854,208.8406,208.7394,208.7486,1400.0
2021-07-23 13:30:00,226.82,226.86,226.79,226.79,1201.0,208.7026,208.7394,208.6749,208.6749,1201.0
2021-07-23 13:35:00,226.75,226.86,226.75,226.86,1285.0,208.6381,208.7394,208.6381,208.7394,1285.0
2021-07-23 13:40:00,226.83,226.83,226.75,226.75,970.0,208.7118,208.7118,208.6381,208.6381,970.0
2021-07-23 13:45:00,226.83,226.94,226.82,226.94,1065.0,208.7118,208.813,208.7026,208.813,1065.0
2021-07-23 13:50:00,226.9,226.95,226.71,226.71,2290.0,208.7762,208.8222,208.6013,208.6013,2290.0
2021-07-23 13:55:00,226.82,226.85,226.74,226.78,1326.0,208.7026,208.7302,208.6289,208.6657,1326.0
2021-07-23 14:00:00,226.78,226.78,226.68,226.68,1002.0,208.6657,208.6657,208.5737,208.5737,1002.0
2021-07-23 14:05:00,226.69,226.69,226.58,226.68,750.0,208.5829,208.5829,208.4817,208.5737,750.0
2021-07-23 14:10:00,226.65,226.83,226.65,226.76,2168.0,208.5461,208.7118,208.5461,208.6473,2168.0
2021-07-23 14:15:00,226.76,226.76,226.71,226.71,1146.0,208.6473,208.6473,208.6013,208.6013,1146.0
2021-07-23 14:20:00,226.7,226.7,226.53,226.53,2406.0,208.5921,208.5921,208.4357,208.4357,2406.0
2021-07-23 14:25:00,226.51,226.56,226.42,226.46,9376.0,208.4173,208.4633,208.3345,208.3713,9376.0
2021-07-23 14:30:00,226.43,226.62,226.36,226.58,3463.0,208.3437,208.5185,208.2793,208.4817,3463.0
2021-07-23 14:35:00,226.48,226.52,226.36,226.52,1740.0,208.3897,208.4265,208.2793,208.4265,1740.0
2021-07-23 14:40:00,226.54,226.57,226.49,226.52,2377.0,208.4449,208.4725,208.3989,208.4265,2377.0
2021-07-23 14:45:00,226.47,226.58,226.47,226.51,4122.0,208.3805,208.4817,208.3805,208.4173,4122.0
2021-07-23 14:50:00,226.49,226.49,226.41,226.42,800.0,208.3989,208.3989,208.3253,208.3345,800.0
2021-07-23 14:55:00,226.47,226.59,226.45,226.59,2955.0,208.3805,208.4909,208.3621,208.4909,2955.0
2021-07-23 15:00:00,226.57,226.6,226.5,226.57,3938.0,208.4725,208.5001,208.4081,208.4725,3938.0
2021-07-23 15:05:00,226.57,226.63,226.56,226.62,1786.0,208.4725,208.5277,208.4633,208.5185,1786.0
2021-07-23 15:10:00,226.63,226.63,226.42,226.45,2598.0,208.5277,208.5277,208.3345,208.3621,2598.0
2021-07-23 15:15:00,226.47,226.61,226.44,226.58,3684.0,208.3805,208.5093,208.3529,208.4817,3684.0
2021-07-23 15:20:00,226.55,226.62,226.53,226.57,3368.0,208.4541,208.5185,208.4357,208.4725,3368.0
2021-07-23 15:25:00,226.51,226.71,226.51,226.71,5657.0,208.4173,208.6013,208.4173,208.6013,5657.0
2021-07-23 15:30:00,226.75,226.85,226.72,226.75,4992.0,208.6381,208.7302,208.6105,208.6381,4992.0
2021-07-23 15:35:00,226.74,227.28,226.74,227.28,2498.0,208.6289,209.1258,208.6289,209.1258,2498.0
2021-07-23 15:40:00,227.22,227.33,227.22,227.33,5890.0,209.0706,209.1718,209.0706,209.1718,5890.0
2021-07-23 15:45:00,227.31,227.37,227.3,227.33,3049.0,209.1534,209.2086,209.1442,209.1718,3049.0
2021-07-23 15:50:00,227.33,227.41,227.25,227.26,12618.0,209.1718,209.2454,209.0982,209.1074,12618.0
2021-07-23 15:55:00,227.26,227.62,227.16,227.35,59064.0,209.1074,209.4387,209.0154,209.1902,59064.0
2021-07-26 09:30:00,226.22,226.34,225.8,226.27,11355.0,208.1505,208.2609,207.764,208.1965,11355.0
2021-07-26 09:35:00,226.48,226.8,225.88,225.88,2705.0,208.3897,208.6842,207.8376,207.8376,2705.0
2021-07-26 09:40:00,225.86,226.24,225.48,225.49,2450.0,207.8192,208.1689,207.4696,207.4788,2450.0
2021-07-26 09:45:00,225.49,225.7,225.42,225.65,1461.0,207.4788,207.672,207.4144,207.626,1461.0
2021-07-26 09:50:00,225.64,225.8,225.42,225.67,3130.0,207.6168,207.764,207.4144,207.6444,3130.0
2021-07-26 09:55:00,225.81,225.89,225.67,225.77,1653.0,207.7732,207.8468,207.6444,207.7364,1653.0
2021-07-26 10:00:00,225.78,225.79,224.93,224.93,5560.0,207.7456,207.7548,206.9635,206.9635,5560.0
2021-07-26 10:05:00,224.97,224.97,224.52,224.52,2142.0,207.0003,207.0003,206.5863,206.5863,2142.0
2021-07-26 10:10:00,224.88,225.03,224.63,224.86,3035.0,206.9175,207.0555,206.6875,206.8991,3035.0
2021-07-26 10:15:00,224.78,225.25,224.78,225.03,2461.0,206.8255,207.258,206.8255,207.0555,2461.0
2021-07-26 10:20:00,225.06,225.29,224.95,225.26,1600.0,207.0831,207.2948,206.9819,207.2672,1600.0
2021-07-26 10:25:00,225.25,225.39,225.23,225.39,2015.0,207.258,207.3868,207.2396,207.3868,2015.0
2021-07-26 10:30:00,225.24,225.25,224.68,224.68,1744.0,207.2488,207.258,206.7335,206.7335,1744.0
2021-07-26 10:35:00,224.73,224.73,224.4,224.57,1412.0,206.7795,206.7795,206.4759,206.6323,1412.0
2021-07-26 10:40:00,224.63,224.86,224.54,224.61,3203.0,206.6875,206.8991,206.6047,206.6691,3203.0
2021-07-26 10:45:00,224.77,225.25,224.76,225.25,2982.0,206.8163,207.258,206.8071,207.258,2982.0
2021-07-26 10:50:00,225.18,225.33,225.03,225.17,2210.0,207.1935,207.3316,207.0555,207.1843,2210.0
2021-07-26 10:55:00,225.18,225.37,225.07,225.2,3148.0,207.1935,207.3684,207.0923,207.212,3148.0
2021-07-26 11:00:00,225.05,225.08,224.71,224.78,2539.0,207.0739,207.1015,206.7611,206.8255,2539.0
2021-07-26 11:05:00,224.78,225.08,224.78,224.99,2205.0,206.8255,207.1015,206.8255,207.0187,2205.0
2021-07-26 11:10:00,224.93,225.24,224.93,225.12,3255.0,206.9635,207.2488,206.9635,207.1383,3255.0
2021-07-26 11:15:00,225.25,225.3,225.25,225.29,382.0,207.258,207.304,207.258,207.2948,382.0
2021-07-26 11:20:00,225.4,225.53,225.26,225.49,3388.0,207.396,207.5156,207.2672,207.4788,3388.0
2021-07-26 11:25:00,225.56,225.59,225.39,225.44,2653.0,207.5432,207.5708,207.3868,207.4328,2653.0
2021-07-26 11:30:00,225.54,225.62,225.49,225.59,640.0,207.5248,207.5984,207.4788,207.5708,640.0
2021-07-26 11:35:00,225.74,225.89,225.68,225.68,1233.0,207.7088,207.8468,207.6536,207.6536,1233.0
2021-07-26 11:40:00,225.67,225.86,225.67,225.8,1445.0,207.6444,207.8192,207.6444,207.764,1445.0
2021-07-26 11:45:00,225.67,225.85,225.49,225.49,1054.0,207.6444,207.81,207.4788,207.4788,1054.0
2021-07-26 11:50:00,225.67,225.79,225.5,225.52,4063.0,207.6444,207.7548,207.488,207.5064,4063.0
2021-07-26 11:55:00,225.61,225.67,225.52,225.55,3028.0,207.5892,207.6444,207.5064,207.534,3028.0
2021-07-26 12:00:00,225.5,225.63,225.49,225.6,1526.0,207.488,207.6076,207.4788,207.58,1526.0
2021-07-26 12:05:00,225.56,225.57,225.26,225.46,3124.0,207.5432,207.5524,207.2672,207.4512,3124.0
2021-07-26 12:10:00,225.47,225.59,225.33,225.59,9626.0,207.4604,207.5708,207.3316,207.5708,9626.0
2021-07-26 12:15:00,225.46,225.46,225.37,225.45,543.0,207.4512,207.4512,207.3684,207.442,543.0
2021-07-26 12:20:00,225.5,225.65,225.47,225.54,1493.0,207.488,207.626,207.4604,207.5248,1493.0
2021-07-26 12:25:00,225.56,225.57,225.49,225.52,1961.0,207.5432,207.5524,207.4788,207.5064,1961.0
2021-07-26 12:30:00,225.51,225.59,225.19,225.26,2034.0,207.4972,207.5708,207.2028,207.2672,2034.0
2021-07-26 12:35:00,225.34,225.81,225.34,225.76,4745.0,207.3408,207.7732,207.3408,207.7272,4745.0
2021-07-26 12:40:00,225.78,225.82,225.78,225.82,1207.0,207.7456,207.7824,207.7456,207.7824,1207.0
2021-07-26 12:45:00,225.75,225.85,225.75,225.78,2507.0,207.718,207.81,207.718,207.7456,2507.0
2021-07-26 12:50:00,225.71,225.75,225.59,225.69,2682.0,207.6812,207.718,207.5708,207.6628,2682.0
2021-07-26 12:55:00,225.71,225.8,225.7,225.75,1662.0,207.6812,207.764,207.672,207.718,1662.0
2021-07-26 13:00:00,225.87,225.96,225.86,225.92,3647.0,207.8284,207.9112,207.8192,207.8744,3647.0
2021-07-26 13:05:00,225.92,226.15,225.88,226.13,2912.0,207.8744,208.0861,207.8376,208.0677,2912.0
2021-07-26 13:10:00,226.12,226.12,226.0,226.1,4488.0,208.0585,208.0585,207.9481,208.0401,4488.0
2021-07-26 13:15:00,226.23,226.24,226.15,226.15,417.0,208.1597,208.1689,208.0861,208.0861,417.0
2021-07-26 13:20:00,226.14,226.14,225.75,225.75,3084.0,208.0769,208.0769,207.718,207.718,3084.0
2021-07-26 13:25:00,225.78,225.78,225.62,225.62,2448.0,207.7456,207.7456,207.5984,207.5984,2448.0
2021-07-26 13:30:00,225.62,225.68,225.58,225.59,2360.0,207.5984,207.6536,207.5616,207.5708,2360.0
2021-07-26 13:35:00,225.56,225.6,225.51,225.58,1344.0,207.5432,207.58,207.4972,207.5616,1344.0
2021-07-26 13:40:00,225.63,225.69,225.57,225.57,1118.0,207.6076,207.6628,207.5524,207.5524,1118.0
2021-07-26 13:45:00,225.62,225.62,225.5,225.5,3301.0,207.5984,207.5984,207.488,207.488,3301.0
2021-07-26 13:50:00,225.5,225.59,225.5,225.56,2000.0,207.488,207.5708,207.488,207.5432,2000.0
2021-07-26 13:55:00,225.58,225.59,225.55,225.56,640.0,207.5616,207.5708,207.534,207.5432,640.0
2021-07-26 14:00:00,225.56,225.62,225.42,225.49,4429.0,207.5432,207.5984,207.4144,207.4788,4429.0
2021-07-26 14:05:00,225.53,225.8,225.53,225.74,1576.0,207.5156,207.764,207.5156,207.7088,1576.0
2021-07-26 14:10:00,225.69,225.7,225.6,225.6,1805.0,207.6628,207.672,207.58,207.58,1805.0
2021-07-26 14:15:00,225.67,225.71,225.57,225.71,4436.0,207.6444,207.6812,207.5524,207.6812,4436.0
2021-07-26 14:20:00,225.73,225.73,225.63,225.73,1431.0,207.6996,207.6996,207.6076,207.6996,1431.0
2021-07-26 14:25:00,225.66,225.7,225.43,225.43,2290.0,207.6352,207.672,207.4236,207.4236,2290.0
2021-07-26 14:30:00,225.5,225.65,225.46,225.65,3313.0,207.488,207.626,207.4512,207.626,3313.0
2021-07-26 14:35:00,225.62,225.62,225.46,225.46,1490.0,207.5984,207.5984,207.4512,207.4512,1490.0
2021-07-26 14:40:00,225.54,225.54,225.41,225.41,3330.0,207.5248,207.5248,207.4052,207.4052,3330.0
2021-07-26 14:45:00,225.31,225.36,225.19,225.25,933.0,207.3132,207.3592,207.2028,207.258,933.0
2021-07-26 14:50:00,225.28,225.43,225.28,225.34,2341.0,207.2856,207.4236,207.2856,207.3408,2341.0
2021-07-26 14:55:00,225.31,225.36,225.31,225.36,507.0,207.3132,207.3592,207.3132,207.3592,507.0
2021-07-26 15:00:00,225.36,225.5,225.36,225.5,1729.0,207.3592,207.488,207.3592,207.488,1729.0
2021-07-26 15:05:00,225.47,225.58,225.47,225.58,2597.0,207.4604,207.5616,207.4604,207.5616,2597.0
2021-07-26 15:10:00,225.64,225.64,225.62,225.64,1099.0,207.6168,207.6168,207.5984,207.6168,1099.0
2021-07-26 15:15:00,225.66,225.77,225.6,225.77,3278.0,207.6352,207.7364,207.58,207.7364,3278.0
2021-07-26 15:20:00,225.77,226.08,225.77,226.08,1908.0,207.7364,208.0217,207.7364,208.0217,1908.0
2021-07-26 15:25:00,226.08,226.13,226.0,226.01,4480.0,208.0217,208.0677,207.9481,207.9573,4480.0
2021-07-26 15:30:00,226.01,226.03,225.76,225.83,6628.0,207.9573,207.9757,207.7272,207.7916,6628.0
2021-07-26 15:35:00,225.83,225.88,225.69,225.78,4554.0,207.7916,207.8376,207.6628,207.7456,4554.0
2021-07-26 15:40:00,225.81,225.82,225.75,225.79,4572.0,207.7732,207.7824,207.718,207.7548,4572.0
2021-07-26 15:45:00,225.82,225.82,225.68,225.75,4320.0,207.7824,207.7824,207.6536,207.718,4320.0
2021-07-26 15:50:00,225.79,226.04,225.77,226.0,12381.0,207.7548,207.9849,207.7364,207.9481,12381.0
2021-07-26 15:55:00,226.0,226.11,225.83,226.08,25440.0,207.9481,208.0493,207.7916,208.0217,25440.0
2021-07-27 09:30:00,225.78,226.0,225.15,225.79,13100.0,207.7456,207.9481,207.1659,207.7548,13100.0
2021-07-27 09:35:00,225.85,225.85,224.7,224.98,4957.0,207.81,207.81,206.7519,207.0095,4957.0
2021-07-27 09:40:00,225.12,225.64,224.68,225.19,2757.0,207.1383,207.6168,206.7335,207.2028,2757.0
2021-07-27 09:45:00,225.23,226.0,224.96,226.0,1960.0,207.2396,207.9481,206.9911,207.9481,1960.0
2021-07-27 09:50:00,226.19,226.69,226.18,226.53,3316.0,208.1229,208.5829,208.1137,208.4357,3316.0
2021-07-27 09:55:00,226.53,227.25,226.53,227.21,3669.0,208.4357,209.0982,208.4357,209.0614,3669.0
2021-07-27 10:00:00,227.26,227.84,227.2,227.62,7152.0,209.1074,209.6411,209.0522,209.4387,7152.0
2021-07-27 10:05:00,227.75,227.8,227.25,227.51,5510.0,209.5583,209.6043,209.0982,209.3374,5510.0
2021-07-27 10:10:00,227.45,227.52,227.33,227.42,1788.0,209.2822,209.3466,209.1718,209.2546,1788.0
2021-07-27 10:15:00,227.34,227.38,227.22,227.3,2170.0,209.181,209.2178,209.0706,209.1442,2170.0
2021-07-27 10:20:00,227.5,228.0,227.5,227.96,2005.0,209.3282,209.7883,209.3282,209.7515,2005.0
2021-07-27 10:25:00,227.98,228.25,227.91,228.24,2261.0,209.7699,210.0183,209.7055,210.0091,2261.0
2021-07-27 10:30:00,228.25,228.53,228.16,228.45,4991.0,210.0183,210.276,209.9355,210.2024,4991.0
2021-07-27 10:35:00,228.45,228.88,228.45,228.88,2364.0,210.2024,210.598,210.2024,210.598,2364.0
2021-07-27 10:40:00,228.94,229.16,228.53,228.54,3688.0,210.6532,210.8556,210.276,210.2852,3688.0
2021-07-27 10:45:00,228.49,228.52,228.2,228.2,2050.0,210.2392,210.2668,209.9723,209.9723,2050.0
2021-07-27 10:50:00,228.27,229.03,228.16,228.58,4700.0,210.0367,210.736,209.9355,210.322,4700.0
2021-07-27 10:55:00,228.81,228.88,228.6,228.7,3838.0,210.5336,210.598,210.3404,210.4324,3838.0
2021-07-27 11:00:00,228.73,228.95,228.65,228.84,4321.0,210.46,210.6624,210.3864,210.5612,4321.0
2021-07-27 11:05:00,228.91,228.95,228.74,228.74,1226.0,210.6256,210.6624,210.4692,210.4692,1226.0
2021-07-27 11:10:00,228.77,228.87,228.63,228.76,3278.0,210.4968,210.5888,210.368,210.4876,3278.0
2021-07-27 11:15:00,228.71,228.84,228.43,228.43,2542.0,210.4416,210.5612,210.184,210.184,2542.0
2021-07-27 11:20:00,228.42,228.79,228.42,228.62,2360.0,210.1748,210.5152,210.1748,210.3588,2360.0
2021-07-27 11:25:00,228.58,228.63,228.44,228.55,3028.0,210.322,210.368,210.1932,210.2944,3028.0
2021-07-27 11:30:00,228.58,228.58,228.08,228.38,1973.0,210.322,210.322,209.8619,210.1379,1973.0
2021-07-27 11:35:00,228.4,228.58,228.35,228.37,3814.0,210.1563,210.322,210.1103,210.1287,3814.0
2021-07-27 11:40:00,228.35,228.66,228.24,228.66,2210.0,210.1103,210.3956,210.0091,210.3956,2210.0
2021-07-27 11:45:00,228.6,228.62,228.58,228.62,712.0,210.3404,210.3588,210.322,210.3588,712.0
2021-07-27 11:50:00,228.62,228.82,228.62,228.82,2769.0,210.3588,210.5428,210.3588,210.5428,2769.0
2021-07-27 11:55:00,228.78,228.78,228.37,228.37,3077.0,210.506,210.506,210.1287,210.1287,3077.0
2021-07-27 12:00:00,228.25,228.38,228.23,228.31,1402.0,210.0183,210.1379,209.9999,210.0735,1402.0
2021-07-27 12:05:00,228.37,228.41,228.26,228.3,1092.0,210.1287,210.1656,210.0275,210.0643,1092.0
2021-07-27 12:10:00,228.19,228.2,227.74,227.84,1546.0,209.9631,209.9723,209.5491,209.6411,1546.0
2021-07-27 12:15:00,227.93,227.97,227.77,227.77,1828.0,209.7239,209.7607,209.5767,209.5767,1828.0
2021-07-27 12:20:00,227.75,227.85,227.73,227.76,1667.0,209.5583,209.6503,209.5399,209.5675,1667.0
2021-07-27 12:25:00,227.75,228.12,227.75,228.12,3102.0,209.5583,209.8987,209.5583,209.8987,3102.0
2021-07-27 12:30:00,228.14,228.22,228.04,228.18,1835.0,209.9171,209.9907,209.8251,209.9539,1835.0
2021-07-27 12:35:00,228.23,228.33,228.23,228.29,1459.0,209.9999,210.0919,209.9999,210.0551,1459.0
2021-07-27 12:40:00,228.38,228.45,228.36,228.38,2078.0,210.1379,210.2024,210.1195,210.1379,2078.0
2021-07-27 12:45:00,228.31,228.44,228.29,228.34,1679.0,210.0735,210.1932,210.0551,210.1011,1679.0
2021-07-27 12:50:00,228.31,228.36,228.25,228.31,760.0,210.0735,210.1195,210.0183,210.0735,760.0
2021-07-27 12:55:00,228.25,228.39,228.24,228.26,1847.0,210.0183,210.1471,210.0091,210.0275,1847.0
2021-07-27 13:00:00,228.28,228.35,228.27,228.3,679.0,210.0459,210.1103,210.0367,210.0643,679.0
2021-07-27 13:05:00,228.35,228.53,228.35,228.53,1285.0,210.1103,210.276,210.1103,210.276,1285.0
2021-07-27 13:10:00,228.53,228.62,228.52,228.56,3131.0,210.276,210.3588,210.2668,210.3036,3131.0
2021-07-27 13:15:00,228.4,228.42,228.35,228.35,3103.0,210.1563,210.1748,210.1103,210.1103,3103.0
2021-07-27 13:20:00,228.35,228.41,227.92,228.04,5830.0,210.1103,210.1656,209.7147,209.8251,5830.0
2021-07-27 13:25:00,227.96,227.98,227.96,227.98,200.0,209.7515,209.7699,209.7515,209.7699,200.0
2021-07-27 13:30:00,227.89,227.9,227.72,227.72,1871.0,209.6871,209.6963,209.5307,209.5307,1871.0
2021-07-27 13:35:00,227.98,228.04,227.98,228.01,1843.0,209.7699,209.8251,209.7699,209.7975,1843.0
2021-07-27 13:40:00,228.02,228.02,227.74,227.75,5738.0,209.8067,209.8067,209.5491,209.5583,5738.0
2021-07-27 13:45:00,227.79,228.08,227.75,228.04,6056.0,209.5951,209.8619,209.5583,209.8251,6056.0
2021-07-27 13:50:00,228.02,228.02,227.81,227.82,1295.0,209.8067,209.8067,209.6135,209.6227,1295.0
2021-07-27 13:55:00,227.81,227.82,227.64,227.64,1051.0,209.6135,209.6227,209.4571,209.4571,1051.0
2021-07-27 14:00:00,227.62,227.68,227.52,227.66,1408.0,209.4387,209.4939,209.3466,209.4755,1408.0
2021-07-27 14:05:00,227.57,227.64,227.44,227.64,2601.0,209.3926,209.4571,209.273,209.4571,2601.0
2021-07-27 14:10:00,227.62,227.82,227.6,227.8,2641.0,209.4387,209.6227,209.4202,209.6043,2641.0
2021-07-27 14:15:00,227.8,227.86,227.73,227.73,1404.0,209.6043,209.6595,209.5399,209.5399,1404.0
2021-07-27 14:20:00,227.71,227.76,227.51,227.62,2453.0,209.5215,209.5675,209.3374,209.4387,2453.0
2021-07-27 14:25:00,227.57,227.61,227.46,227.53,1649.0,209.3926,209.4295,209.2914,209.3558,1649.0
2021-07-27 14:30:00,227.53,227.57,227.35,227.38,2772.0,209.3558,209.3926,209.1902,209.2178,2772.0
2021-07-27 14:35:00,227.33,227.51,227.32,227.51,1638.0,209.1718,209.3374,209.1626,209.3374,1638.0
2021-07-27 14:40:00,227.43,227.48,227.41,227.44,1181.0,209.2638,209.3098,209.2454,209.273,1181.0
2021-07-27 14:45:00,227.39,227.52,227.28,227.47,1815.0,209.227,209.3466,209.1258,209.3006,1815.0
2021-07-27 14:50:00,227.5,227.5,227.35,227.35,1000.0,209.3282,209.3282,209.1902,209.1902,1000.0
2021-07-27 14:55:00,227.24,227.26,227.16,227.21,2070.0,209.089,209.1074,209.0154,209.0614,2070.0
2021-07-27 15:00:00,227.26,227.45,227.26,227.42,2768.0,209.1074,209.2822,209.1074,209.2546,2768.0
2021-07-27 15:05:00,227.43,227.54,227.43,227.53,1724.0,209.2638,209.365,209.2638,209.3558,1724.0
2021-07-27 15:10:00,227.54,227.71,227.51,227.65,3847.0,209.365,209.5215,209.3374,209.4663,3847.0
2021-07-27 15:15:00,227.65,227.65,227.43,227.53,1800.0,209.4663,209.4663,209.2638,209.3558,1800.0
2021-07-27 15:20:00,227.53,227.57,227.48,227.51,2746.0,209.3558,209.3926,209.3098,209.3374,2746.0
2021-07-27 15:25:00,227.57,227.65,227.56,227.59,1502.0,209.3926,209.4663,209.3834,209.411,1502.0
2021-07-27 15:30:00,227.55,227.74,227.51,227.52,6417.0,209.3742,209.5491,209.3374,209.3466,6417.0
2021-07-27 15:35:00,227.52,227.53,227.4,227.53,2346.0,209.3466,209.3558,209.2362,209.3558,2346.0
2021-07-27 15:40:00,227.5,227.53,227.33,227.48,5475.0,209.3282,209.3558,209.1718,209.3098,5475.0
2021-07-27 15:45:00,227.5,227.62,227.41,227.53,7039.0,209.3282,209.4387,209.2454,209.3558,7039.0
2021-07-27 15:50:00,227.63,227.76,227.51,227.66,8441.0,209.4479,209.5675,209.3374,209.4755,8441.0
2021-07-27 15:55:00,227.65,228.11,227.63,228.02,20812.0,209.4663,209.8895,209.4479,209.8067,20812.0
2021-07-28 09:30:00,228.66,229.22,228.18,229.22,9652.0,210.3956,210.9109,209.9539,210.9109,9652.0
2021-07-28 09:35:00,229.2,229.26,228.41,229.06,6773.0,210.8924,210.9477,210.1656,210.7636,6773.0
2021-07-28 09:40:00,229.25,229.72,228.97,229.4,4358.0,210.9385,211.3709,210.6808,211.0765,4358.0
2021-07-28 09:45:00,229.36,229.36,228.41,228.41,1200.0,211.0397,211.0397,210.1656,210.1656,1200.0
2021-07-28 09:50:00,228.63,228.63,228.12,228.42,2604.0,210.368,210.368,209.8987,210.1748,2604.0
2021-07-28 09:55:00,228.29,228.29,227.98,228.09,4158.0,210.0551,210.0551,209.7699,209.8711,4158.0
2021-07-28 10:00:00,228.11,228.12,227.34,227.34,5100.0,209.8895,209.8987,209.181,209.181,5100.0
2021-07-28 10:05:00,227.11,227.18,227.05,227.08,7134.0,208.9694,209.0338,208.9142,208.9418,7134.0
2021-07-28 10:10:00,227.03,227.03,226.85,226.95,1811.0,208.8958,208.8958,208.7302,208.8222,1811.0
2021-07-28 10:15:00,227.01,227.01,226.77,226.83,959.0,208.8774,208.8774,208.6565,208.7118,959.0
2021-07-28 10:20:00,226.85,227.0,226.73,226.94,1403.0,208.7302,208.8682,208.6197,208.813,1403.0
2021-07-28 10:25:00,226.92,227.33,226.92,227.33,3327.0,208.7946,209.1718,208.7946,209.1718,3327.0
2021-07-28 10:30:00,227.44,227.86,227.3,227.86,7012.0,209.273,209.6595,209.1442,209.6595,7012.0
2021-07-28 10:35:00,227.81,227.86,227.63,227.63,1779.0,209.6135,209.6595,209.4479,209.4479,1779.0
2021-07-28 10:40:00,227.57,227.78,227.53,227.54,7778.0,209.3926,209.5859,209.3558,209.365,7778.0
2021-07-28 10:45:00,227.62,227.68,227.61,227.68,1252.0,209.4387,209.4939,209.4295,209.4939,1252.0
2021-07-28 10:50:00,227.68,227.7,227.59,227.6,1459.0,209.4939,209.5123,209.411,209.4202,1459.0
2021-07-28 10:55:00,227.6,227.87,227.58,227.81,2201.0,209.4202,209.6687,209.4018,209.6135,2201.0
2021-07-28 11:00:00,227.87,227.91,227.65,227.91,1499.0,209.6687,209.7055,209.4663,209.7055,1499.0
2021-07-28 11:05:00,227.96,227.98,227.8,227.84,2840.0,209.7515,209.7699,209.6043,209.6411,2840.0
2021-07-28 11:10:00,227.89,227.89,227.36,227.75,8790.0,209.6871,209.6871,209.1994,209.5583,8790.0
2021-07-28 11:15:00,227.78,228.0,227.78,228.0,2332.0,209.5859,209.7883,209.5859,209.7883,2332.0
2021-07-28 11:20:00,227.98,228.11,227.9,228.08,2290.0,209.7699,209.8895,209.6963,209.8619,2290.0
2021-07-28 11:25:00,228.06,228.06,227.84,227.87,1953.0,209.8435,209.8435,209.6411,209.6687,1953.0
2021-07-28 11:30:00,227.84,227.9,227.72,227.73,1028.0,209.6411,209.6963,209.5307,209.5399,1028.0
2021-07-28 11:35:00,227.97,228.22,227.97,228.22,600.0,209.7607,209.9907,209.7607,209.9907,600.0
2021-07-28 11:40:00,228.21,228.24,228.05,228.22,1976.0,209.9815,210.0091,209.8343,209.9907,1976.0
2021-07-28 11:45:00,228.2,228.5,228.2,228.5,1425.0,209.9723,210.2484,209.9723,210.2484,1425.0
2021-07-28 11:50:00,228.58,228.75,228.56,228.75,3010.0,210.322,210.4784,210.3036,210.4784,3010.0
2021-07-28 11:55:00,228.76,228.76,228.38,228.63,4517.0,210.4876,210.4876,210.1379,210.368,4517.0
2021-07-28 12:00:00,228.63,228.67,228.54,228.62,3153.0,210.368,210.4048,210.2852,210.3588,3153.0
2021-07-28 12:05:00,228.58,228.58,228.19,228.2,2150.0,210.322,210.322,209.9631,209.9723,2150.0
2021-07-28 12:10:00,227.85,227.85,227.64,227.64,600.0,209.6503,209.6503,209.4571,209.4571,600.0
2021-07-28 12:15:00,227.6,227.6,227.52,227.6,688.0,209.4202,209.4202,209.3466,209.4202,688.0
2021-07-28 12:20:00,227.8,227.8,227.56,227.56,2466.0,209.6043,209.6043,209.3834,209.3834,2466.0
2021-07-28 12:25:00,227.79,227.79,227.68,227.77,1509.0,209.5951,209.5951,209.4939,209.5767,1509.0
2021-07-28 12:30:00,227.7,227.89,227.56,227.56,3941.0,209.5123,209.6871,209.3834,209.3834,3941.0
2021-07-28 12:35:00,227.64,227.69,227.48,227.59,950.0,209.4571,209.5031,209.3098,209.411,950.0
2021-07-28 12:40:00,227.63,227.63,227.22,227.33,1780.0,209.4479,209.4479,209.0706,209.1718,1780.0
2021-07-28 12:45:00,227.38,227.39,227.16,227.34,750.0,209.2178,209.227,209.0154,209.181,750.0
2021-07-28 12:50:00,227.47,227.56,227.33,227.34,1333.0,209.3006,209.3834,209.1718,209.181,1333.0
2021-07-28 12:55:00,227.27,227.28,227.19,227.25,541.0,209.1166,209.1258,209.043,209.0982,541.0
2021-07-28 13:00:00,227.35,227.35,227.19,227.26,1502.0,209.1902,209.1902,209.043,209.1074,1502.0
2021-07-28 13:05:00,227.21,227.31,227.21,227.31,447.0,209.0614,209.1534,209.0614,209.1534,447.0
2021-07-28 13:10:00,227.46,227.51,227.46,227.46,836.0,209.2914,209.3374,209.2914,209.2914,836.0
2021-07-28 13:15:00,227.56,227.56,227.41,227.41,1131.0,209.3834,209.3834,209.2454,209.2454,1131.0
2021-07-28 13:20:00,227.51,227.57,227.31,227.35,1706.0,209.3374,209.3926,209.1534,209.1902,1706.0
2021-07-28 13:25:00,227.48,227.48,227.25,227.25,1472.0,209.3098,209.3098,209.0982,209.0982,1472.0
2021-07-28 13:30:00,227.33,227.45,227.32,227.42,1021.0,209.1718,209.2822,209.1626,209.2546,1021.0
2021-07-28 13:35:00,227.45,227.61,227.45,227.46,1459.0,209.2822,209.4295,209.2822,209.2914,1459.0
2021-07-28 13:40:00,227.45,227.51,227.45,227.47,506.0,209.2822,209.3374,209.2822,209.3006,506.0
2021-07-28 13:45:00,227.4,227.59,227.4,227.5,1400.0,209.2362,209.411,209.2362,209.3282,1400.0
2021-07-28 13:50:00,227.53,227.57,227.44,227.44,1080.0,209.3558,209.3926,209.273,209.273,1080.0
2021-07-28 13:55:00,227.44,227.44,227.25,227.41,970.0,209.273,209.273,209.0982,209.2454,970.0
2021-07-28 14:00:00,227.42,227.58,227.12,227.58,1140.0,209.2546,209.4018,208.9786,209.4018,1140.0
2021-07-28 14:05:00,227.44,227.49,227.33,227.37,1629.0,209.273,209.319,209.1718,209.2086,1629.0
2021-07-28 14:10:00,227.64,227.68,227.48,227.62,1472.0,209.4571,209.4939,209.3098,209.4387,1472.0
2021-07-28 14:15:00,227.58,227.93,227.58,227.93,980.0,209.4018,209.7239,209.4018,209.7239,980.0
2021-07-28 14:20:00,227.91,228.05,227.89,227.99,1903.0,209.7055,209.8343,209.6871,209.7791,1903.0
2021-07-28 14:25:00,228.03,228.06,227.98,228.05,639.0,209.8159,209.8435,209.7699,209.8343,639.0
2021-07-28 14:30:00,228.03,228.12,228.03,228.08,2006.0,209.8159,209.8987,209.8159,209.8619,2006.0
2021-07-28 14:35:00,228.05,228.08,227.91,227.94,1095.0,209.8343,209.8619,209.7055,209.7331,1095.0
2021-07-28 14:40:00,228.25,228.25,228.21,228.21,400.0,210.0183,210.0183,209.9815,209.9815,400.0
2021-07-28 14:45:00,228.35,228.53,228.29,228.53,3855.0,210.1103,210.276,210.0551,210.276,3855.0
2021-07-28 14:50:00,228.63,228.73,228.46,228.46,1943.0,210.368,210.46,210.2116,210.2116,1943.0
2021-07-28 14:55:00,228.47,228.61,228.46,228.59,1040.0,210.2208,210.3496,210.2116,210.3312,1040.0
2021-07-28 15:00:00,228.56,228.69,228.1,228.18,6406.0,210.3036,210.4232,209.8803,209.9539,6406.0
2021-07-28 15:05:00,228.13,228.13,227.87,227.95,4171.0,209.9079,209.9079,209.6687,209.7423,4171.0
2021-07-28 15:10:00,227.94,228.1,227.94,228.06,1901.0,209.7331,209.8803,209.7331,209.8435,1901.0
2021-07-28 15:15:00,228.12,228.12,227.91,227.91,3046.0,209.8987,209.8987,209.7055,209.7055,3046.0
2021-07-28 15:20:00,227.86,227.86,227.73,227.73,2165.0,209.6595,209.6595,209.5399,209.5399,2165.0
2021-07-28 15:25:00,227.68,227.95,227.67,227.93,1854.0,209.4939,209.7423,209.4847,209.7239,1854.0
2021-07-28 15:30:00,227.92,228.2,227.88,228.12,6066.0,209.7147,209.9723,209.6779,209.8987,6066.0
2021-07-28 15:35:00,228.09,228.09,227.88,227.95,6040.0,209.8711,209.8711,209.6779,209.7423,6040.0
2021-07-28 15:40:00,228.02,228.2,227.92,228.2,3743.0,209.8067,209.9723,209.7147,209.9723,3743.0
2021-07-28 15:45:00,228.09,228.35,228.09,228.34,7368.0,209.8711,210.1103,209.8711,210.1011,7368.0
2021-07-28 15:50:00,228.21,228.37,227.7,228.36,14081.0,209.9815,210.1287,209.5123,210.1195,14081.0
2021-07-28 15:55:00,228.26,228.31,227.59,227.6,30612.0,210.0275,210.0735,209.411,209.4202,30612.0
2021-07-29 09:30:00,229.1,230.0,229.1,229.87,24575.0,210.8004,211.6285,210.8004,211.5089,24575.0
2021-07-29 09:35:00,229.71,229.71,228.26,228.54,13877.0,211.3617,211.3617,210.0275,210.2852,13877.0
2021-07-29 09:40:00,228.63,229.0,228.5,228.56,938.0,210.368,210.7084,210.2484,210.3036,938.0
2021-07-29 09:45:00,228.25,228.5,228.24,228.36,1975.0,210.0183,210.2484,210.0091,210.1195,1975.0
2021-07-29 09:50:00,228.6,228.87,228.52,228.81,1119.0,210.3404,210.5888,210.2668,210.5336,1119.0
2021-07-29 09:55:00,228.98,229.12,228.71,228.86,2135.0,210.69,210.8188,210.4416,210.5796,2135.0
2021-07-29 10:00:00,228.74,229.15,228.7,229.12,3500.0,210.4692,210.8464,210.4324,210.8188,3500.0
2021-07-29 10:05:00,229.15,229.34,229.09,229.2,5559.0,210.8464,211.0213,210.7912,210.8924,5559.0
2021-07-29 10:10:00,229.1,229.13,228.99,229.08,4113.0,210.8004,210.828,210.6992,210.782,4113.0
2021-07-29 10:15:00,229.15,229.66,229.14,229.58,9476.0,210.8464,211.3157,210.8372,211.2421,9476.0
2021-07-29 10:20:00,229.58,229.87,229.5,229.66,5001.0,211.2421,211.5089,211.1685,211.3157,5001.0
2021-07-29 10:25:00,229.6,229.73,229.52,229.52,5520.0,211.2605,211.3801,211.1869,211.1869,5520.0
2021-07-29 10:30:00,229.56,229.83,229.41,229.59,5724.0,211.2237,211.4721,211.0857,211.2513,5724.0
2021-07-29 10:35:00,229.55,229.55,229.35,229.5,1249.0,211.2145,211.2145,211.0305,211.1685,1249.0
2021-07-29 10:40:00,229.61,229.7,229.45,229.56,5810.0,211.2697,211.3525,211.1225,211.2237,5810.0
2021-07-29 10:45:00,229.55,229.7,229.36,229.53,4252.0,211.2145,211.3525,211.0397,211.1961,4252.0
2021-07-29 10:50:00,229.45,229.61,229.45,229.49,1010.0,211.1225,211.2697,211.1225,211.1593,1010.0
2021-07-29 10:55:00,229.53,229.53,229.28,229.4,3297.0,211.1961,211.1961,210.9661,211.0765,3297.0
2021-07-29 11:00:00,229.41,229.58,229.31,229.39,5021.0,211.0857,211.2421,210.9937,211.0673,5021.0
2021-07-29 11:05:00,229.33,229.33,229.03,229.12,1800.0,211.0121,211.0121,210.736,210.8188,1800.0
2021-07-29 11:10:00,229.13,229.38,229.12,229.25,1308.0,210.828,211.0581,210.8188,210.9385,1308.0
2021-07-29 11:15:00,229.25,229.39,229.2,229.2,2538.0,210.9385,211.0673,210.8924,210.8924,2538.0
2021-07-29 11:20:00,229.13,229.13,228.83,228.83,2067.0,210.828,210.828,210.552,210.552,2067.0
2021-07-29 11:25:00,228.82,228.86,228.53,228.64,3615.0,210.5428,210.5796,210.276,210.3772,3615.0
2021-07-29 11:30:00,228.63,228.95,228.45,228.95,5753.0,210.368,210.6624,210.2024,210.6624,5753.0
2021-07-29 11:35:00,228.9,228.98,228.88,228.97,5318.0,210.6164,210.69,210.598,210.6808,5318.0
2021-07-29 11:40:00,228.93,229.0,228.83,228.93,3271.0,210.644,210.7084,210.552,210.644,3271.0
2021-07-29 11:45:00,228.91,228.91,228.65,228.67,4644.0,210.6256,210.6256,210.3864,210.4048,4644.0
2021-07-29 11:50:00,228.62,228.68,228.43,228.6,5772.0,210.3588,210.414,210.184,210.3404,5772.0
2021-07-29 11:55:00,228.6,228.76,228.54,228.68,6233.0,210.3404,210.4876,210.2852,210.414,6233.0
2021-07-29 12:00:00,228.68,228.87,228.63,228.87,3222.0,210.414,210.5888,210.368,210.5888,3222.0
2021-07-29 12:05:00,228.8,228.9,228.75,228.78,9254.0,210.5244,210.6164,210.4784,210.506,9254.0
2021-07-29 12:10:00,228.7,228.77,228.67,228.77,812.0,210.4324,210.4968,210.4048,210.4968,812.0
2021-07-29 12:15:00,228.72,228.82,228.65,228.65,2082.0,210.4508,210.5428,210.3864,210.3864,2082.0
2021-07-29 12:20:00,228.73,228.85,228.73,228.78,2927.0,210.46,210.5704,210.46,210.506,2927.0
2021-07-29 12:25:00,228.85,228.95,228.76,228.76,3034.0,210.5704,210.6624,210.4876,210.4876,3034.0
2021-07-29 12:30:00,228.75,228.9,228.75,228.83,2997.0,210.4784,210.6164,210.4784,210.552,2997.0
2021-07-29 12:35:00,228.79,228.85,228.75,228.83,1965.0,210.5152,210.5704,210.4784,210.552,1965.0
2021-07-29 12:40:00,228.77,229.0,228.77,228.83,2902.0,210.4968,210.7084,210.4968,210.552,2902.0
2021-07-29 12:45:00,228.8,228.9,228.75,228.8,4014.0,210.5244,210.6164,210.4784,210.5244,4014.0
2021-07-29 12:50:00,228.81,229.16,228.81,229.16,1048.0,210.5336,210.8556,210.5336,210.8556,1048.0
2021-07-29 12:55:00,229.14,229.15,228.91,228.91,2689.0,210.8372,210.8464,210.6256,210.6256,2689.0
2021-07-29 13:00:00,228.98,229.26,228.97,229.26,7571.0,210.69,210.9477,210.6808,210.9477,7571.0
2021-07-29 13:05:00,229.25,229.25,229.0,229.04,2576.0,210.9385,210.9385,210.7084,210.7452,2576.0
2021-07-29 13:10:00,229.02,229.07,228.98,229.02,2071.0,210.7268,210.7728,210.69,210.7268,2071.0
2021-07-29 13:15:00,229.06,229.15,229.02,229.15,1136.0,210.7636,210.8464,210.7268,210.8464,1136.0
2021-07-29 13:20:00,229.2,229.5,229.19,229.43,6300.0,210.8924,211.1685,210.8832,211.1041,6300.0
2021-07-29 13:25:00,229.5,229.76,229.5,229.66,9971.0,211.1685,211.4077,211.1685,211.3157,9971.0
2021-07-29 13:30:00,229.66,229.73,229.6,229.73,1841.0,211.3157,211.3801,211.2605,211.3801,1841.0
2021-07-29 13:35:00,229.65,229.65,229.6,229.63,1637.0,211.3065,211.3065,211.2605,211.2881,1637.0
2021-07-29 13:40:00,229.69,229.73,229.6,229.72,6158.0,211.3433,211.3801,211.2605,211.3709,6158.0
2021-07-29 13:45:00,229.7,229.7,229.52,229.64,1603.0,211.3525,211.3525,211.1869,211.2973,1603.0
2021-07-29 13:50:00,229.72,229.81,229.66,229.66,2332.0,211.3709,211.4537,211.3157,211.3157,2332.0
2021-07-29 13:55:00,229.77,229.88,229.75,229.83,6806.0,211.4169,211.5181,211.3985,211.4721,6806.0
2021-07-29 14:00:00,229.81,229.88,229.78,229.84,500.0,211.4537,211.5181,211.4261,211.4813,500.0
2021-07-29 14:05:00,229.81,229.82,229.6,229.63,2486.0,211.4537,211.4629,211.2605,211.2881,2486.0
2021-07-29 14:10:00,229.71,229.71,229.56,229.59,1024.0,211.3617,211.3617,211.2237,211.2513,1024.0
2021-07-29 14:15:00,229.67,229.71,229.53,229.62,1437.0,211.3249,211.3617,211.1961,211.2789,1437.0
2021-07-29 14:20:00,229.59,229.65,229.53,229.59,1958.0,211.2513,211.3065,211.1961,211.2513,1958.0
2021-07-29 14:25:00,229.57,229.69,229.49,229.49,1576.0,211.2329,211.3433,211.1593,211.1593,1576.0
2021-07-29 14:30:00,229.5,229.57,229.49,229.57,1100.0,211.1685,211.2329,211.1593,211.2329,1100.0
2021-07-29 14:35:00,229.5,229.54,229.42,229.47,12626.0,211.1685,211.2053,211.0949,211.1409,12626.0
2021-07-29 14:40:00,229.5,229.53,229.31,229.53,1728.0,211.1685,211.1961,210.9937,211.1961,1728.0
2021-07-29 14:45:00,229.49,229.49,229.31,229.47,1770.0,211.1593,211.1593,210.9937,211.1409,1770.0
2021-07-29 14:50:00,229.45,229.45,229.32,229.36,1742.0,211.1225,211.1225,211.0029,211.0397,1742.0
2021-07-29 14:55:00,229.45,229.58,229.4,229.44,1408.0,211.1225,211.2421,211.0765,211.1133,1408.0
2021-07-29 15:00:00,229.49,229.58,229.36,229.48,3386.0,211.1593,211.2421,211.0397,211.1501,3386.0
2021-07-29 15:05:00,229.4,229.43,229.31,229.38,6729.0,211.0765,211.1041,210.9937,211.0581,6729.0
2021-07-29 15:10:00,229.38,229.42,229.2,229.31,3885.0,211.0581,211.0949,210.8924,210.9937,3885.0
2021-07-29 15:15:00,229.3,229.3,229.08,229.13,2620.0,210.9845,210.9845,210.782,210.828,2620.0
2021-07-29 15:20:00,229.09,229.33,229.04,229.28,1911.0,210.7912,211.0121,210.7452,210.9661,1911.0
2021-07-29 15:25:00,229.28,229.38,229.24,229.33,2551.0,210.9661,211.0581,210.9293,211.0121,2551.0
2021-07-29 15:30:00,229.28,229.28,229.16,229.22,2368.0,210.9661,210.9661,210.8556,210.9109,2368.0
2021-07-29 15:35:00,229.23,229.33,229.19,229.23,3955.0,210.9201,211.0121,210.8832,210.9201,3955.0
2021-07-29 15:40:00,229.26,229.26,228.99,229.04,4318.0,210.9477,210.9477,210.6992,210.7452,4318.0
2021-07-29 15:45:00,229.14,229.17,228.8,228.88,5727.0,210.8372,210.8648,210.5244,210.598,5727.0
2021-07-29 15:50:00,228.91,229.0,228.71,228.9,9937.0,210.6256,210.7084,210.4416,210.6164,9937.0
2021-07-29 15:55:00,228.88,228.89,228.5,228.54,37733.0,210.598,210.6072,210.2484,210.2852,37733.0
2021-07-30 09:30:00,227.79,228.24,227.6,227.83,7860.0,209.5951,210.0091,209.4202,209.6319,7860.0
2021-07-30 09:35:00,228.27,228.27,227.79,228.08,1414.0,210.0367,210.0367,209.5951,209.8619,1414.0
2021-07-30 09:40:00,228.15,228.16,227.8,227.92,2897.0,209.9263,209.9355,209.6043,209.7147,2897.0
2021-07-30 09:45:00,227.8,227.92,227.46,227.5,4276.0,209.6043,209.7147,209.2914,209.3282,4276.0
2021-07-30 09:50:00,227.64,227.67,227.14,227.48,2295.0,209.4571,209.4847,208.997,209.3098,2295.0
2021-07-30 09:55:00,227.69,227.72,227.63,227.72,1500.0,209.5031,209.5307,209.4479,209.5307,1500.0
2021-07-30 10:00:00,227.37,227.37,226.38,226.41,5781.0,209.2086,209.2086,208.2977,208.3253,5781.0
2021-07-30 10:05:00,226.59,226.96,226.44,226.96,2893.0,208.4909,208.8314,208.3529,208.8314,2893.0
2021-07-30 10:10:00,226.78,227.18,226.7,226.97,3098.0,208.6657,209.0338,208.5921,208.8406,3098.0
2021-07-30 10:15:00,226.96,227.03,226.51,226.51,6435.0,208.8314,208.8958,208.4173,208.4173,6435.0
2021-07-30 10:20:00,226.63,226.82,226.62,226.74,3957.0,208.5277,208.7026,208.5185,208.6289,3957.0
2021-07-30 10:25:00,226.88,226.97,226.5,226.77,7694.0,208.7578,208.8406,208.4081,208.6565,7694.0
2021-07-30 10:30:00,226.68,227.3,226.65,227.28,10702.0,208.5737,209.1442,208.5461,209.1258,10702.0
2021-07-30 10:35:00,227.25,227.53,227.13,227.43,4499.0,209.0982,209.3558,208.9878,209.2638,4499.0
2021-07-30 10:40:00,227.51,227.61,227.39,227.46,3356.0,209.3374,209.4295,209.227,209.2914,3356.0
2021-07-30 10:45:00,227.45,227.51,227.2,227.21,2802.0,209.2822,209.3374,209.0522,209.0614,2802.0
2021-07-30 10:50:00,227.26,227.62,227.22,227.62,4707.0,209.1074,209.4387,209.0706,209.4387,4707.0
2021-07-30 10:55:00,227.6,227.6,227.34,227.48,9558.0,209.4202,209.4202,209.181,209.3098,9558.0
2021-07-30 11:00:00,227.42,227.59,226.98,226.98,3422.0,209.2546,209.411,208.8498,208.8498,3422.0
2021-07-30 11:05:00,227.06,227.69,227.06,227.67,4425.0,208.9234,209.5031,208.9234,209.4847,4425.0
2021-07-30 11:10:00,227.67,227.95,227.58,227.84,2741.0,209.4847,209.7423,209.4018,209.6411,2741.0
2021-07-30 11:15:00,227.78,227.78,227.66,227.66,800.0,209.5859,209.5859,209.4755,209.4755,800.0
2021-07-30 11:20:00,227.75,227.97,227.73,227.91,6039.0,209.5583,209.7607,209.5399,209.7055,6039.0
2021-07-30 11:25:00,227.9,227.9,227.68,227.73,2918.0,209.6963,209.6963,209.4939,209.5399,2918.0
2021-07-30 11:30:00,227.78,227.85,227.52,227.61,3649.0,209.5859,209.6503,209.3466,209.4295,3649.0
2021-07-30 11:35:00,227.71,227.8,227.46,227.54,8208.0,209.5215,209.6043,209.2914,209.365,8208.0
2021-07-30 11:40:00,227.47,227.52,227.31,227.35,8431.0,209.3006,209.3466,209.1534,209.1902,8431.0
2021-07-30 11:45:00,227.34,227.43,226.94,227.04,4563.0,209.181,209.2638,208.813,208.905,4563.0
2021-07-30 11:50:00,227.06,227.09,226.89,227.02,8387.0,208.9234,208.951,208.767,208.8866,8387.0
2021-07-30 11:55:00,226.92,227.0,226.81,227.0,3781.0,208.7946,208.8682,208.6934,208.8682,3781.0
2021-07-30 12:00:00,226.98,227.02,226.89,226.9,2419.0,208.8498,208.8866,208.767,208.7762,2419.0
2021-07-30 12:05:00,226.89,226.97,226.84,226.97,1214.0,208.767,208.8406,208.721,208.8406,1214.0
2021-07-30 12:10:00,227.03,227.03,226.81,226.83,3190.0,208.8958,208.8958,208.6934,208.7118,3190.0
2021-07-30 12:15:00,226.92,227.01,226.88,227.01,1743.0,208.7946,208.8774,208.7578,208.8774,1743.0
2021-07-30 12:20:00,226.94,226.96,226.8,226.88,5104.0,208.813,208.8314,208.6842,208.7578,5104.0
2021-07-30 12:25:00,226.89,226.89,226.65,226.67,4523.0,208.767,208.767,208.5461,208.5645,4523.0
2021-07-30 12:30:00,226.66,226.68,226.44,226.44,4722.0,208.5553,208.5737,208.3529,208.3529,4722.0
2021-07-30 12:35:00,226.54,226.73,226.54,226.61,3276.0,208.4449,208.6197,208.4449,208.5093,3276.0
2021-07-30 12:40:00,226.66,226.83,226.66,226.67,3112.0,208.5553,208.7118,208.5553,208.5645,3112.0
2021-07-30 12:45:00,226.66,226.72,226.66,226.69,3611.0,208.5553,208.6105,208.5553,208.5829,3611.0
2021-07-30 12:50:00,226.77,226.97,226.77,226.91,2926.0,208.6565,208.8406,208.6565,208.7854,2926.0
2021-07-30 12:55:00,226.87,226.87,226.64,226.75,4865.0,208.7486,208.7486,208.5369,208.6381,4865.0
2021-07-30 13:00:00,226.8,226.8,226.57,226.59,4159.0,208.6842,208.6842,208.4725,208.4909,4159.0
2021-07-30 13:05:00,226.66,226.66,226.5,226.5,1849.0,208.5553,208.5553,208.4081,208.4081,1849.0
2021-07-30 13:10:00,226.56,226.65,226.43,226.46,5993.0,208.4633,208.5461,208.3437,208.3713,5993.0
2021-07-30 13:15:00,226.46,226.83,226.46,226.81,4641.0,208.3713,208.7118,208.3713,208.6934,4641.0
2021-07-30 13:20:00,226.84,226.86,226.42,226.54,4290.0,208.721,208.7394,208.3345,208.4449,4290.0
2021-07-30 13:25:00,226.55,226.61,226.49,226.52,5477.0,208.4541,208.5093,208.3989,208.4265,5477.0
2021-07-30 13:30:00,226.52,226.79,226.51,226.79,5171.0,208.4265,208.6749,208.4173,208.6749,5171.0
2021-07-30 13:35:00,226.77,226.96,226.77,226.95,2650.0,208.6565,208.8314,208.6565,208.8222,2650.0
2021-07-30 13:40:00,226.95,226.95,226.72,226.93,3716.0,208.8222,208.8222,208.6105,208.8038,3716.0
2021-07-30 13:45:00,226.92,226.92,226.79,226.83,2676.0,208.7946,208.7946,208.6749,208.7118,2676.0
2021-07-30 13:50:00,226.85,226.97,226.85,226.95,2487.0,208.7302,208.8406,208.7302,208.8222,2487.0
2021-07-30 13:55:00,226.9,226.99,226.9,226.96,2249.0,208.7762,208.859,208.7762,208.8314,2249.0
2021-07-30 14:00:00,226.93,226.94,226.62,226.62,2804.0,208.8038,208.813,208.5185,208.5185,2804.0
2021-07-30 14:05:00,226.69,226.69,226.62,226.62,1398.0,208.5829,208.5829,208.5185,208.5185,1398.0
2021-07-30 14:10:00,226.63,226.74,226.58,226.74,1883.0,208.5277,208.6289,208.4817,208.6289,1883.0
2021-07-30 14:15:00,226.75,226.84,226.65,226.7,2413.0,208.6381,208.721,208.5461,208.5921,2413.0
2021-07-30 14:20:00,226.74,226.8,226.51,226.53,3616.0,208.6289,208.6842,208.4173,208.4357,3616.0
2021-07-30 14:25:00,226.52,226.54,226.4,226.45,1605.0,208.4265,208.4449,208.3161,208.3621,1605.0
2021-07-30 14:30:00,226.4,226.4,226.16,226.19,3520.0,208.3161,208.3161,208.0953,208.1229,3520.0
2021-07-30 14:35:00,226.24,226.37,226.05,226.05,1953.0,208.1689,208.2885,207.9941,207.9941,1953.0
2021-07-30 14:40:00,226.11,226.32,226.04,226.2,2165.0,208.0493,208.2425,207.9849,208.1321,2165.0
2021-07-30 14:45:00,226.22,226.3,226.22,226.29,1600.0,208.1505,208.2241,208.1505,208.2149,1600.0
2021-07-30 14:50:00,226.34,226.46,226.34,226.38,816.0,208.2609,208.3713,208.2609,208.2977,816.0
2021-07-30 14:55:00,226.48,226.5,226.32,226.5,2600.0,208.3897,208.4081,208.2425,208.4081,2600.0
2021-07-30 15:00:00,226.53,226.81,226.53,226.81,3013.0,208.4357,208.6934,208.4357,208.6934,3013.0
2021-07-30 15:05:00,226.77,226.77,226.64,226.71,1914.0,208.6565,208.6565,208.5369,208.6013,1914.0
2021-07-30 15:10:00,226.81,226.91,226.77,226.9,2120.0,208.6934,208.7854,208.6565,208.7762,2120.0
2021-07-30 15:15:00,226.88,227.02,226.88,226.93,1602.0,208.7578,208.8866,208.7578,208.8038,1602.0
2021-07-30 15:20:00,226.97,226.97,226.8,226.8,1901.0,208.8406,208.8406,208.6842,208.6842,1901.0
2021-07-30 15:25:00,226.81,226.89,226.66,226.66,4509.0,208.6934,208.767,208.5553,208.5553,4509.0
2021-07-30 15:30:00,226.66,226.79,226.61,226.79,3600.0,208.5553,208.6749,208.5093,208.6749,3600.0
2021-07-30 15:35:00,226.76,226.76,226.6,226.61,2841.0,208.6473,208.6473,208.5001,208.5093,2841.0
2021-07-30 15:40:00,226.61,226.68,226.28,226.28,7284.0,208.5093,208.5737,208.2057,208.2057,7284.0
2021-07-30 15:45:00,226.33,226.49,226.19,226.31,6383.0,208.2517,208.3989,208.1229,208.2333,6383.0
2021-07-30 15:50:00,226.35,226.94,226.35,226.83,23093.0,208.2701,208.813,208.2701,208.7118,23093.0
2021-07-30 15:55:00,226.84,226.91,226.47,226.74,76524.0,208.721,208.7854,208.3805,208.6289,76524.0
2021-08-02 09:30:00,228.0,228.69,227.64,228.29,20375.0,209.7883,210.4232,209.4571,210.0551,20375.0
2021-08-02 09:35:00,228.54,228.68,228.0,228.04,5997.0,210.2852,210.414,209.7883,209.8251,5997.0
2021-08-02 09:40:00,227.95,228.88,227.94,228.88,47735.0,209.7423,210.598,209.7331,210.598,47735.0
2021-08-02 09:45:00,228.84,229.19,228.66,229.0,8395.0,210.5612,210.8832,210.3956,210.7084,8395.0
2021-08-02 09:50:00,229.14,229.26,228.19,228.22,8102.0,210.8372,210.9477,209.9631,209.9907,8102.0
2021-08-02 09:55:00,228.17,228.48,227.97,228.17,55800.0,209.9447,210.23,209.7607,209.9447,55800.0
2021-08-02 10:00:00,228.0,228.43,227.95,228.26,8037.0,209.7883,210.184,209.7423,210.0275,8037.0
2021-08-02 10:05:00,228.26,228.67,228.19,228.67,3360.0,210.0275,210.4048,209.9631,210.4048,3360.0
2021-08-02 10:10:00,228.67,228.8,228.33,228.33,3936.0,210.4048,210.5244,210.0919,210.0919,3936.0
2021-08-02 10:15:00,228.28,228.28,228.03,228.14,2002.0,210.0459,210.0459,209.8159,209.9171,2002.0
2021-08-02 10:20:00,228.01,228.41,227.9,228.41,7776.0,209.7975,210.1656,209.6963,210.1656,7776.0
2021-08-02 10:25:00,228.43,228.43,228.0,228.0,1800.0,210.184,210.184,209.7883,209.7883,1800.0
2021-08-02 10:30:00,228.0,228.19,227.93,228.11,8632.0,209.7883,209.9631,209.7239,209.8895,8632.0
2021-08-02 10:35:00,228.14,228.3,228.1,228.1,2317.0,209.9171,210.0643,209.8803,209.8803,2317.0
2021-08-02 10:40:00,228.0,228.19,227.99,228.15,7053.0,209.7883,209.9631,209.7791,209.9263,7053.0
2021-08-02 10:45:00,227.97,228.26,227.97,228.07,4128.0,209.7607,210.0275,209.7607,209.8527,4128.0
2021-08-02 10:50:00,228.08,228.11,227.94,228.09,6933.0,209.8619,209.8895,209.7331,209.8711,6933.0
2021-08-02 10:55:00,228.08,228.08,227.94,228.04,5386.0,209.8619,209.8619,209.7331,209.8251,5386.0
2021-08-02 11:00:00,227.96,228.22,227.95,228.2,4526.0,209.7515,209.9907,209.7423,209.9723,4526.0
2021-08-02 11:05:00,228.16,228.43,228.12,228.39,9207.0,209.9355,210.184,209.8987,210.1471,9207.0
2021-08-02 11:10:00,228.39,228.41,227.85,227.95,3565.0,210.1471,210.1656,209.6503,209.7423,3565.0
2021-08-02 11:15:00,228.0,228.17,227.91,228.12,5457.0,209.7883,209.9447,209.7055,209.8987,5457.0
2021-08-02 11:20:00,228.11,228.17,227.65,227.65,4889.0,209.8895,209.9447,209.4663,209.4663,4889.0
2021-08-02 11:25:00,227.68,228.12,227.63,228.01,6806.0,209.4939,209.8987,209.4479,209.7975,6806.0
2021-08-02 11:30:00,228.03,228.32,228.03,228.3,3802.0,209.8159,210.0827,209.8159,210.0643,3802.0
2021-08-02 11:35:00,228.24,228.24,227.83,228.01,7641.0,210.0091,210.0091,209.6319,209.7975,7641.0
2021-08-02 11:40:00,228.01,228.08,227.9,227.93,5566.0,209.7975,209.8619,209.6963,209.7239,5566.0
2021-08-02 11:45:00,227.85,228.08,227.85,227.97,3338.0,209.6503,209.8619,209.6503,209.7607,3338.0
2021-08-02 11:50:00,227.87,227.98,227.78,227.94,4134.0,209.6687,209.7699,209.5859,209.7331,4134.0
2021-08-02 11:55:00,227.95,228.02,227.53,227.59,6871.0,209.7423,209.8067,209.3558,209.411,6871.0
2021-08-02 12:00:00,227.56,227.79,227.49,227.74,8040.0,209.3834,209.5951,209.319,209.5491,8040.0
2021-08-02 12:05:00,227.73,227.98,227.7,227.96,9574.0,209.5399,209.7699,209.5123,209.7515,9574.0
2021-08-02 12:10:00,227.96,228.04,227.83,227.9,9149.0,209.7515,209.8251,209.6319,209.6963,9149.0
2021-08-02 12:15:00,227.9,228.0,227.82,227.9,6184.0,209.6963,209.7883,209.6227,209.6963,6184.0
2021-08-02 12:20:00,227.9,227.96,227.77,227.89,5978.0,209.6963,209.7515,209.5767,209.6871,5978.0
2021-08-02 12:25:00,227.88,228.09,227.82,228.09,5225.0,209.6779,209.8711,209.6227,209.8711,5225.0
2021-08-02 12:30:00,228.0,228.26,228.0,228.18,3520.0,209.7883,210.0275,209.7883,209.9539,3520.0
2021-08-02 12:35:00,228.13,228.16,228.09,228.13,2700.0,209.9079,209.9355,209.8711,209.9079,2700.0
2021-08-02 12:40:00,227.98,228.15,227.92,228.14,35224.0,209.7699,209.9263,209.7147,209.9171,35224.0
2021-08-02 12:45:00,228.15,228.15,227.93,228.07,7156.0,209.9263,209.9263,209.7239,209.8527,7156.0
2021-08-02 12:50:00,228.09,228.1,227.92,227.98,4670.0,209.8711,209.8803,209.7147,209.7699,4670.0
2021-08-02 12:55:00,227.93,227.93,227.4,227.68,6747.0,209.7239,209.7239,209.2362,209.4939,6747.0
2021-08-02 13:00:00,227.72,227.82,227.49,227.82,5903.0,209.5307,209.6227,209.319,209.6227,5903.0
2021-08-02 13:05:00,227.72,227.87,227.7,227.77,6087.0,209.5307,209.6687,209.5123,209.5767,6087.0
2021-08-02 13:10:00,227.7,227.81,227.7,227.73,5900.0,209.5123,209.6135,209.5123,209.5399,5900.0
2021-08-02 13:15:00,227.69,227.9,227.56,227.69,6566.0,209.5031,209.6963,209.3834,209.5031,6566.0
2021-08-02 13:20:00,227.66,227.66,227.49,227.59,1834.0,209.4755,209.4755,209.319,209.411,1834.0
2021-08-02 13:25:00,227.61,227.66,227.42,227.42,2775.0,209.4295,209.4755,209.2546,209.2546,2775.0
2021-08-02 13:30:00,227.46,227.59,227.28,227.59,6592.0,209.2914,209.411,209.1258,209.411,6592.0
2021-08-02 13:35:00,227.59,227.69,227.33,227.37,8177.0,209.411,209.5031,209.1718,209.2086,8177.0
2021-08-02 13:40:00,227.37,227.43,227.12,227.32,7329.0,209.2086,209.2638,208.9786,209.1626,7329.0
2021-08-02 13:45:00,227.31,227.61,227.27,227.59,7247.0,209.1534,209.4295,209.1166,209.411,7247.0
2021-08-02 13:50:00,227.6,227.66,227.36,227.46,5670.0,209.4202,209.4755,209.1994,209.2914,5670.0
2021-08-02 13:55:00,227.53,227.75,227.53,227.75,5094.0,209.3558,209.5583,209.3558,209.5583,5094.0
2021-08-02 14:00:00,227.75,227.84,227.67,227.76,6383.0,209.5583,209.6411,209.4847,209.5675,6383.0
2021-08-02 14:05:00,227.76,227.92,227.72,227.86,6061.0,209.5675,209.7147,209.5307,209.6595,6061.0
2021-08-02 14:10:00,227.81,228.06,227.8,228.0,4069.0,209.6135,209.8435,209.6043,209.7883,4069.0
2021-08-02 14:15:00,228.02,228.09,227.95,228.09,2609.0,209.8067,209.8711,209.7423,209.8711,2609.0
2021-08-02 14:20:00,228.0,228.03,227.82,227.84,5674.0,209.7883,209.8159,209.6227,209.6411,5674.0
2021-08-02 14:25:00,227.83,227.96,227.81,227.95,9530.0,209.6319,209.7515,209.6135,209.7423,9530.0
2021-08-02 14:30:00,227.93,227.96,227.58,227.66,3439.0,209.7239,209.7515,209.4018,209.4755,3439.0
2021-08-02 14:35:00,227.61,227.73,227.55,227.56,2524.0,209.4295,209.5399,209.3742,209.3834,2524.0
2021-08-02 14:40:00,227.56,227.82,227.52,227.75,4005.0,209.3834,209.6227,209.3466,209.5583,4005.0
2021-08-02 14:45:00,227.73,227.86,227.67,227.86,3048.0,209.5399,209.6595,209.4847,209.6595,3048.0
2021-08-02 14:50:00,227.86,227.9,227.7,227.7,1275.0,209.6595,209.6963,209.5123,209.5123,1275.0
2021-08-02 14:55:00,227.66,227.82,227.66,227.77,4662.0,209.4755,209.6227,209.4755,209.5767,4662.0
2021-08-02 15:00:00,227.77,227.89,227.72,227.72,4319.0,209.5767,209.6871,209.5307,209.5307,4319.0
2021-08-02 15:05:00,227.74,227.74,227.22,227.31,3270.0,209.5491,209.5491,209.0706,209.1534,3270.0
2021-08-02 15:10:00,227.41,227.49,227.26,227.27,2200.0,209.2454,209.319,209.1074,209.1166,2200.0
2021-08-02 15:15:00,227.27,227.49,227.26,227.46,6617.0,209.1166,209.319,209.1074,209.2914,6617.0
2021-08-02 15:20:00,227.46,227.6,227.37,227.54,6666.0,209.2914,209.4202,209.2086,209.365,6666.0
2021-08-02 15:25:00,227.47,227.58,227.35,227.51,4265.0,209.3006,209.4018,209.1902,209.3374,4265.0
2021-08-02 15:30:00,227.49,227.49,226.96,227.2,5048.0,209.319,209.319,208.8314,209.0522,5048.0
2021-08-02 15:35:00,227.24,227.24,226.88,226.93,7063.0,209.089,209.089,208.7578,208.8038,7063.0
2021-08-02 15:40:00,226.89,226.99,226.47,226.58,10760.0,208.767,208.859,208.3805,208.4817,10760.0
2021-08-02 15:45:00,226.58,226.74,226.37,226.68,9034.0,208.4817,208.6289,208.2885,208.5737,9034.0
2021-08-02 15:50:00,226.6,226.7,226.22,226.56,22174.0,208.5001,208.5921,208.1505,208.4633,22174.0
2021-08-02 15:55:00,226.43,226.58,225.84,225.86,97200.0,208.3437,208.4817,207.8008,207.8192,97200.0
2021-08-03 09:30:00,228.03,228.03,226.78,227.65,12453.0,209.8159,209.8159,208.6657,209.4663,12453.0
2021-08-03 09:35:00,227.65,227.65,226.68,227.07,4703.0,209.4663,209.4663,208.5737,208.9326,4703.0
2021-08-03 09:40:00,226.8,226.85,226.08,226.52,4549.0,208.6842,208.7302,208.0217,208.4265,4549.0
2021-08-03 09:45:00,226.1,226.23,225.52,225.67,6586.0,208.0401,208.1597,207.5064,207.6444,6586.0
2021-08-03 09:50:00,225.56,225.95,225.5,225.95,6843.0,207.5432,207.902,207.488,207.902,6843.0
2021-08-03 09:55:00,225.75,226.2,225.72,226.13,2975.0,207.718,208.1321,207.6904,208.0677,2975.0
2021-08-03 10:00:00,226.17,226.76,226.09,226.7,9595.0,208.1045,208.6473,208.0309,208.5921,9595.0
2021-08-03 10:05:00,226.49,227.68,226.49,227.03,7983.0,208.3989,209.4939,208.3989,208.8958,7983.0
2021-08-03 10:10:00,227.07,227.61,227.04,227.3,3710.0,208.9326,209.4295,208.905,209.1442,3710.0
2021-08-03 10:15:00,227.3,227.9,227.21,227.7,2609.0,209.1442,209.6963,209.0614,209.5123,2609.0
2021-08-03 10:20:00,227.78,229.17,227.77,229.07,4700.0,209.5859,210.8648,209.5767,210.7728,4700.0
2021-08-03 10:25:00,229.07,229.98,228.71,229.98,10546.0,210.7728,211.6101,210.4416,211.6101,10546.0
2021-08-03 10:30:00,229.98,229.98,229.41,229.71,4643.0,211.6101,211.6101,211.0857,211.3617,4643.0
2021-08-03 10:35:00,229.79,229.85,229.24,229.49,10376.0,211.4353,211.4905,210.9293,211.1593,10376.0
2021-08-03 10:40:00,229.43,229.54,229.21,229.34,7048.0,211.1041,211.2053,210.9016,211.0213,7048.0
2021-08-03 10:45:00,229.34,229.72,229.25,229.46,8377.0,211.0213,211.3709,210.9385,211.1317,8377.0
2021-08-03 10:50:00,229.36,229.46,228.62,228.86,5710.0,211.0397,211.1317,210.3588,210.5796,5710.0
2021-08-03 10:55:00,228.93,229.02,228.26,228.54,4642.0,210.644,210.7268,210.0275,210.2852,4642.0
2021-08-03 11:00:00,228.46,228.71,228.14,228.24,9911.0,210.2116,210.4416,209.9171,210.0091,9911.0
2021-08-03 11:05:00,228.25,228.67,228.24,228.54,7432.0,210.0183,210.4048,210.0091,210.2852,7432.0
2021-08-03 11:10:00,228.54,229.08,228.53,228.93,6036.0,210.2852,210.782,210.276,210.644,6036.0
2021-08-03 11:15:00,228.86,229.26,228.56,229.04,11748.0,210.5796,210.9477,210.3036,210.7452,11748.0
2021-08-03 11:20:00,229.05,229.05,228.49,228.75,2205.0,210.7544,210.7544,210.2392,210.4784,2205.0
2021-08-03 11:25:00,228.85,229.19,228.85,229.17,2187.0,210.5704,210.8832,210.5704,210.8648,2187.0
2021-08-03 11:30:00,229.13,229.14,228.82,228.95,2925.0,210.828,210.8372,210.5428,210.6624,2925.0
2021-08-03 11:35:00,228.96,229.8,228.95,229.8,12232.0,210.6716,211.4445,210.6624,211.4445,12232.0
2021-08-03 11:40:00,229.7,230.91,229.55,230.71,15742.0,211.3525,212.4659,211.2145,212.2818,15742.0
2021-08-03 11:45:00,230.76,230.87,229.98,229.98,4822.0,212.3278,212.4291,211.6101,211.6101,4822.0
2021-08-03 11:50:00,230.28,230.72,230.28,230.72,2682.0,211.8862,212.291,211.8862,212.291,2682.0
2021-08-03 11:55:00,230.49,230.69,230.32,230.42,3614.0,212.0794,212.2634,211.923,212.015,3614.0
2021-08-03 12:00:00,230.42,230.48,230.25,230.25,3964.0,212.015,212.0702,211.8586,211.8586,3964.0
2021-08-03 12:05:00,230.31,230.38,230.08,230.3,3490.0,211.9138,211.9782,211.7022,211.9046,3490.0
2021-08-03 12:10:00,230.2,230.26,230.07,230.07,3084.0,211.8126,211.8678,211.693,211.693,3084.0
2021-08-03 12:15:00,229.97,230.09,229.39,229.39,6188.0,211.6009,211.7114,211.0673,211.0673,6188.0
2021-08-03 12:20:00,229.37,229.81,229.24,229.8,1618.0,211.0489,211.4537,210.9293,211.4445,1618.0
2021-08-03 12:25:00,229.82,230.05,229.82,230.05,2861.0,211.4629,211.6746,211.4629,211.6746,2861.0
2021-08-03 12:30:00,230.06,230.1,229.69,230.1,5001.0,211.6838,211.7206,211.3433,211.7206,5001.0
2021-08-03 12:35:00,230.13,230.32,230.07,230.32,4510.0,211.7482,211.923,211.693,211.923,4510.0
2021-08-03 12:40:00,230.43,230.86,230.4,230.8,5434.0,212.0242,212.4199,211.9966,212.3646,5434.0
2021-08-03 12:45:00,230.8,230.8,230.27,230.27,4704.0,212.3646,212.3646,211.877,211.877,4704.0
2021-08-03 12:50:00,230.44,230.44,230.14,230.24,2961.0,212.0334,212.0334,211.7574,211.8494,2961.0
2021-08-03 12:55:00,230.28,230.68,230.27,230.5,5342.0,211.8862,212.2542,211.877,212.0886,5342.0
2021-08-03 13:00:00,230.51,230.69,230.47,230.69,3717.0,212.0978,212.2634,212.061,212.2634,3717.0
2021-08-03 13:05:00,230.77,231.0,230.72,230.9,3808.0,212.337,212.5487,212.291,212.4567,3808.0
2021-08-03 13:10:00,230.98,231.78,230.93,231.62,20622.0,212.5303,213.2664,212.4843,213.1191,20622.0
2021-08-03 13:15:00,231.71,231.72,231.21,231.65,5582.0,213.202,213.2112,212.7419,213.1468,5582.0
2021-08-03 13:20:00,231.52,231.65,231.23,231.24,8084.0,213.0271,213.1468,212.7603,212.7695,8084.0
2021-08-03 13:25:00,231.16,231.33,231.0,231.17,4081.0,212.6959,212.8523,212.5487,212.7051,4081.0
2021-08-03 13:30:00,231.1,231.11,230.64,230.84,8751.0,212.6407,212.6499,212.2174,212.4015,8751.0
2021-08-03 13:35:00,230.84,230.9,230.51,230.78,6064.0,212.4015,212.4567,212.0978,212.3462,6064.0
2021-08-03 13:40:00,230.72,230.91,230.61,230.91,16649.0,212.291,212.4659,212.1898,212.4659,16649.0
2021-08-03 13:45:00,230.84,230.93,230.69,230.77,3564.0,212.4015,212.4843,212.2634,212.337,3564.0
2021-08-03 13:50:00,230.75,231.08,230.75,230.8,6514.0,212.3186,212.6223,212.3186,212.3646,6514.0
2021-08-03 13:55:00,230.77,230.8,230.53,230.67,2200.0,212.337,212.3646,212.1162,212.245,2200.0
2021-08-03 14:00:00,230.84,230.85,230.57,230.72,1988.0,212.4015,212.4107,212.153,212.291,1988.0
2021-08-03 14:05:00,230.52,230.77,230.32,230.32,3482.0,212.107,212.337,211.923,211.923,3482.0
2021-08-03 14:10:00,230.54,231.1,230.54,230.87,5723.0,212.1254,212.6407,212.1254,212.4291,5723.0
2021-08-03 14:15:00,230.74,230.77,230.37,230.5,4136.0,212.3094,212.337,211.969,212.0886,4136.0
2021-08-03 14:20:00,230.69,230.76,230.63,230.76,1025.0,212.2634,212.3278,212.2082,212.3278,1025.0
2021-08-03 14:25:00,230.84,230.98,230.8,230.8,2672.0,212.4015,212.5303,212.3646,212.3646,2672.0
2021-08-03 14:30:00,230.74,231.12,230.74,230.99,4038.0,212.3094,212.6591,212.3094,212.5395,4038.0
2021-08-03 14:35:00,231.01,231.08,230.91,231.08,1316.0,212.5579,212.6223,212.4659,212.6223,1316.0
2021-08-03 14:40:00,231.08,231.11,230.86,230.87,4047.0,212.6223,212.6499,212.4199,212.4291,4047.0
2021-08-03 14:45:00,230.77,231.02,230.69,231.01,1712.0,212.337,212.5671,212.2634,212.5579,1712.0
2021-08-03 14:50:00,230.79,231.07,230.79,231.02,3020.0,212.3554,212.6131,212.3554,212.5671,3020.0
2021-08-03 14:55:00,231.01,231.25,230.97,231.25,2100.0,212.5579,212.7787,212.5211,212.7787,2100.0
2021-08-03 15:00:00,231.23,231.24,231.03,231.03,5852.0,212.7603,212.7695,212.5763,212.5763,5852.0
2021-08-03 15:05:00,231.03,231.41,231.03,231.41,2447.0,212.5763,212.9259,212.5763,212.9259,2447.0
2021-08-03 15:10:00,231.36,231.36,230.91,231.21,2694.0,212.8799,212.8799,212.4659,212.7419,2694.0
2021-08-03 15:15:00,231.26,231.36,231.16,231.3,2402.0,212.7879,212.8799,212.6959,212.8247,2402.0
2021-08-03 15:20:00,231.23,231.45,231.13,231.27,2603.0,212.7603,212.9627,212.6683,212.7971,2603.0
2021-08-03 15:25:00,231.46,231.46,231.13,231.22,3660.0,212.9719,212.9719,212.6683,212.7511,3660.0
2021-08-03 15:30:00,231.17,231.31,230.92,231.11,8217.0,212.7051,212.8339,212.4751,212.6499,8217.0
2021-08-03 15:35:00,231.02,231.36,230.9,231.13,5306.0,212.5671,212.8799,212.4567,212.6683,5306.0
2021-08-03 15:40:00,231.21,231.42,231.21,231.32,5664.0,212.7419,212.9351,212.7419,212.8431,5664.0
2021-08-03 15:45:00,231.31,231.71,231.1,231.71,5098.0,212.8339,213.202,212.6407,213.202,5098.0
2021-08-03 15:50:00,231.4,231.41,230.99,231.31,13464.0,212.9167,212.9259,212.5395,212.8339,13464.0
2021-08-03 15:55:00,231.4,231.75,231.21,231.75,42306.0,212.9167,213.2388,212.7419,213.2388,42306.0
2021-08-04 09:30:00,229.33,229.58,228.38,229.58,19190.0,211.0121,211.2421,210.1379,211.2421,19190.0
2021-08-04 09:35:00,229.83,230.3,229.19,229.91,12045.0,211.4721,211.9046,210.8832,211.5457,12045.0
2021-08-04 09:40:00,229.84,230.09,228.83,228.83,6171.0,211.4813,211.7114,210.552,210.552,6171.0
2021-08-04 09:45:00,228.84,229.68,228.46,229.47,3924.0,210.5612,211.3341,210.2116,211.1409,3924.0
2021-08-04 09:50:00,229.83,229.85,229.53,229.54,2452.0,211.4721,211.4905,211.1961,211.2053,2452.0
2021-08-04 09:55:00,229.56,229.7,229.11,229.7,8343.0,211.2237,211.3525,210.8096,211.3525,8343.0
2021-08-04 10:00:00,229.73,230.61,229.7,230.58,6563.0,211.3801,212.1898,211.3525,212.1622,6563.0
2021-08-04 10:05:00,230.52,230.79,230.42,230.42,5709.0,212.107,212.3554,212.015,212.015,5709.0
2021-08-04 10:10:00,230.15,230.32,230.06,230.27,5731.0,211.7666,211.923,211.6838,211.877,5731.0
2021-08-04 10:15:00,230.1,230.2,229.84,230.08,3975.0,211.7206,211.8126,211.4813,211.7022,3975.0
2021-08-04 10:20:00,229.92,229.99,229.64,229.64,1800.0,211.5549,211.6193,211.2973,211.2973,1800.0
2021-08-04 10:25:00,229.49,229.49,228.97,229.05,13359.0,211.1593,211.1593,210.6808,210.7544,13359.0
2021-08-04 10:30:00,228.82,229.39,228.27,229.39,4810.0,210.5428,211.0673,210.0367,211.0673,4810.0
2021-08-04 10:35:00,229.36,229.62,229.05,229.62,2204.0,211.0397,211.2789,210.7544,211.2789,2204.0
2021-08-04 10:40:00,229.87,230.02,228.99,229.23,10803.0,211.5089,211.647,210.6992,210.9201,10803.0
2021-08-04 10:45:00,229.23,229.59,228.83,228.83,3346.0,210.9201,211.2513,210.552,210.552,3346.0
2021-08-04 10:50:00,229.0,229.13,228.68,228.78,2293.0,210.7084,210.828,210.414,210.506,2293.0
2021-08-04 10:55:00,228.61,229.13,228.6,228.62,8489.0,210.3496,210.828,210.3404,210.3588,8489.0
2021-08-04 11:00:00,228.71,228.72,227.95,228.42,5831.0,210.4416,210.4508,209.7423,210.1748,5831.0
2021-08-04 11:05:00,228.41,228.96,228.36,228.82,3296.0,210.1656,210.6716,210.1195,210.5428,3296.0
2021-08-04 11:10:00,228.93,229.07,228.72,229.01,3059.0,210.644,210.7728,210.4508,210.7176,3059.0
2021-08-04 11:15:00,229.13,229.18,229.0,229.1,2172.0,210.828,210.874,210.7084,210.8004,2172.0
2021-08-04 11:20:00,229.03,229.06,228.7,228.82,5605.0,210.736,210.7636,210.4324,210.5428,5605.0
2021-08-04 11:25:00,228.74,229.09,228.64,228.9,9122.0,210.4692,210.7912,210.3772,210.6164,9122.0
2021-08-04 11:30:00,228.83,228.9,228.76,228.77,5836.0,210.552,210.6164,210.4876,210.4968,5836.0
2021-08-04 11:35:00,228.79,228.79,228.42,228.43,4745.0,210.5152,210.5152,210.1748,210.184,4745.0
2021-08-04 11:40:00,228.28,228.43,228.18,228.34,5667.0,210.0459,210.184,209.9539,210.1011,5667.0
2021-08-04 11:45:00,228.36,228.69,228.35,228.44,4330.0,210.1195,210.4232,210.1103,210.1932,4330.0
2021-08-04 11:50:00,228.24,228.45,228.13,228.27,4921.0,210.0091,210.2024,209.9079,210.0367,4921.0
2021-08-04 11:55:00,228.43,228.74,228.31,228.6,7401.0,210.184,210.4692,210.0735,210.3404,7401.0
2021-08-04 12:00:00,228.51,228.8,228.47,228.67,1000.0,210.2576,210.5244,210.2208,210.4048,1000.0
2021-08-04 12:05:00,228.78,228.87,228.75,228.75,3457.0,210.506,210.5888,210.4784,210.4784,3457.0
2021-08-04 12:10:00,228.71,228.95,228.64,228.94,1503.0,210.4416,210.6624,210.3772,210.6532,1503.0
2021-08-04 12:15:00,228.96,229.05,228.6,228.6,2309.0,210.6716,210.7544,210.3404,210.3404,2309.0
2021-08-04 12:20:00,228.7,228.71,228.21,228.34,4779.0,210.4324,210.4416,209.9815,210.1011,4779.0
2021-08-04 12:25:00,228.18,228.38,228.1,228.38,4042.0,209.9539,210.1379,209.8803,210.1379,4042.0
2021-08-04 12:30:00,228.35,228.55,228.18,228.44,5149.0,210.1103,210.2944,209.9539,210.1932,5149.0
2021-08-04 12:35:00,228.51,228.84,228.51,228.66,3897.0,210.2576,210.5612,210.2576,210.3956,3897.0
2021-08-04 12:40:00,228.53,228.61,228.52,228.56,1853.0,210.276,210.3496,210.2668,210.3036,1853.0
2021-08-04 12:45:00,228.51,228.67,228.39,228.67,1407.0,210.2576,210.4048,210.1471,210.4048,1407.0
2021-08-04 12:50:00,228.67,228.79,228.63,228.77,1891.0,210.4048,210.5152,210.368,210.4968,1891.0
2021-08-04 12:55:00,228.84,228.84,228.42,228.51,2499.0,210.5612,210.5612,210.1748,210.2576,2499.0
2021-08-04 13:00:00,228.5,228.97,228.5,228.74,4453.0,210.2484,210.6808,210.2484,210.4692,4453.0
2021-08-04 13:05:00,228.76,228.99,228.76,228.93,2302.0,210.4876,210.6992,210.4876,210.644,2302.0
2021-08-04 13:10:00,228.84,228.97,228.8,228.97,1000.0,210.5612,210.6808,210.5244,210.6808,1000.0
2021-08-04 13:15:00,228.95,229.03,228.85,228.86,2111.0,210.6624,210.736,210.5704,210.5796,2111.0
2021-08-04 13:20:00,228.79,229.08,228.78,228.96,3380.0,210.5152,210.782,210.506,210.6716,3380.0
2021-08-04 13:25:00,229.04,229.04,228.96,229.03,1306.0,210.7452,210.7452,210.6716,210.736,1306.0
2021-08-04 13:30:00,229.14,229.18,228.98,229.18,4865.0,210.8372,210.874,210.69,210.874,4865.0
2021-08-04 13:35:00,229.22,229.41,229.22,229.41,1100.0,210.9109,211.0857,210.9109,211.0857,1100.0
2021-08-04 13:40:00,229.42,229.47,229.24,229.24,2129.0,211.0949,211.1409,210.9293,210.9293,2129.0
2021-08-04 13:45:00,229.2,229.34,229.19,229.29,1957.0,210.8924,211.0213,210.8832,210.9753,1957.0
2021-08-04 13:50:00,229.32,229.47,229.27,229.37,2969.0,211.0029,211.1409,210.9569,211.0489,2969.0
2021-08-04 13:55:00,229.4,229.5,229.39,229.48,1820.0,211.0765,211.1685,211.0673,211.1501,1820.0
2021-08-04 14:00:00,229.49,229.68,229.49,229.64,2002.0,211.1593,211.3341,211.1593,211.2973,2002.0
2021-08-04 14:05:00,229.58,229.58,229.21,229.43,2326.0,211.2421,211.2421,210.9016,211.1041,2326.0
2021-08-04 14:10:00,229.43,229.5,229.37,229.37,2531.0,211.1041,211.1685,211.0489,211.0489,2531.0
2021-08-04 14:15:00,229.4,229.54,229.39,229.53,2166.0,211.0765,211.2053,211.0673,211.1961,2166.0
2021-08-04 14:20:00,229.55,229.57,229.5,229.51,1865.0,211.2145,211.2329,211.1685,211.1777,1865.0
2021-08-04 14:25:00,229.51,229.7,229.44,229.55,4208.0,211.1777,211.3525,211.1133,211.2145,4208.0
2021-08-04 14:30:00,229.49,229.81,229.48,229.68,3103.0,211.1593,211.4537,211.1501,211.3341,3103.0
2021-08-04 14:35:00,229.72,229.75,229.4,229.44,1817.0,211.3709,211.3985,211.0765,211.1133,1817.0
2021-08-04 14:40:00,229.54,229.6,229.39,229.58,2302.0,211.2053,211.2605,211.0673,211.2421,2302.0
2021-08-04 14:45:00,229.55,229.55,229.34,229.5,3070.0,211.2145,211.2145,211.0213,211.1685,3070.0
2021-08-04 14:50:00,229.5,229.5,229.08,229.27,2917.0,211.1685,211.1685,210.782,210.9569,2917.0
2021-08-04 14:55:00,229.28,229.48,229.19,229.37,3444.0,210.9661,211.1501,210.8832,211.0489,3444.0
2021-08-04 15:00:00,229.35,229.61,229.34,229.49,1600.0,211.0305,211.2697,211.0213,211.1593,1600.0
2021-08-04 15:05:00,229.58,229.6,229.4,229.48,3066.0,211.2421,211.2605,211.0765,211.1501,3066.0
2021-08-04 15:10:00,229.5,229.58,229.44,229.55,2469.0,211.1685,211.2421,211.1133,211.2145,2469.0
2021-08-04 15:15:00,229.5,229.59,229.44,229.54,6337.0,211.1685,211.2513,211.1133,211.2053,6337.0
2021-08-04 15:20:00,229.66,230.07,229.66,230.06,7231.0,211.3157,211.693,211.3157,211.6838,7231.0
2021-08-04 15:25:00,230.04,230.15,229.93,230.09,2924.0,211.6654,211.7666,211.5641,211.7114,2924.0
2021-08-04 15:30:00,230.1,230.23,229.99,230.23,3027.0,211.7206,211.8402,211.6193,211.8402,3027.0
2021-08-04 15:35:00,230.17,230.18,229.75,229.86,5866.0,211.785,211.7942,211.3985,211.4997,5866.0
2021-08-04 15:40:00,229.79,229.79,229.35,229.43,8916.0,211.4353,211.4353,211.0305,211.1041,8916.0
2021-08-04 15:45:00,229.35,229.62,229.23,229.62,7692.0,211.0305,211.2789,210.9201,211.2789,7692.0
2021-08-04 15:50:00,229.53,229.56,229.15,229.34,10769.0,211.1961,211.2237,210.8464,211.0213,10769.0
2021-08-04 15:55:00,229.34,229.64,229.07,229.58,75428.0,211.0213,211.2973,210.7728,211.2421,75428.0
2021-08-05 09:30:00,230.62,231.09,230.35,231.09,28840.0,212.199,212.6315,211.9506,212.6315,28840.0
2021-08-05 09:35:00,231.09,231.1,230.35,230.35,4934.0,212.6315,212.6407,211.9506,211.9506,4934.0
2021-08-05 09:40:00,230.73,230.75,230.29,230.64,3827.0,212.3002,212.3186,211.8954,212.2174,3827.0
2021-08-05 09:45:00,230.8,230.95,230.29,230.31,5695.0,212.3646,212.5027,211.8954,211.9138,5695.0
2021-08-05 09:50:00,230.31,230.51,230.04,230.51,5458.0,211.9138,212.0978,211.6654,212.0978,5458.0
2021-08-05 09:55:00,230.41,230.91,230.35,230.91,3459.0,212.0058,212.4659,211.9506,212.4659,3459.0
2021-08-05 10:00:00,231.02,231.39,230.88,231.33,4801.0,212.5671,212.9075,212.4383,212.8523,4801.0
2021-08-05 10:05:00,231.46,231.69,231.42,231.42,6002.0,212.9719,213.1836,212.9351,212.9351,6002.0
2021-08-05 10:10:00,231.36,231.38,231.13,231.35,2617.0,212.8799,212.8983,212.6683,212.8707,2617.0
2021-08-05 10:15:00,231.4,231.57,231.2,231.34,13951.0,212.9167,213.0731,212.7327,212.8615,13951.0
2021-08-05 10:20:00,231.31,231.43,231.23,231.4,3211.0,212.8339,212.9443,212.7603,212.9167,3211.0
2021-08-05 10:25:00,231.45,231.63,231.26,231.26,5466.0,212.9627,213.1284,212.7879,212.7879,5466.0
2021-08-05 10:30:00,231.16,231.29,230.94,231.0,5446.0,212.6959,212.8155,212.4935,212.5487,5446.0
2021-08-05 10:35:00,231.03,231.07,230.93,231.01,11537.0,212.5763,212.6131,212.4843,212.5579,11537.0
2021-08-05 10:40:00,231.01,231.27,230.99,231.17,6567.0,212.5579,212.7971,212.5395,212.7051,6567.0
2021-08-05 10:45:00,231.15,231.34,231.14,231.31,5001.0,212.6867,212.8615,212.6775,212.8339,5001.0
2021-08-05 10:50:00,231.31,231.36,231.19,231.23,5995.0,212.8339,212.8799,212.7235,212.7603,5995.0
2021-08-05 10:55:00,231.27,231.5,231.27,231.5,5203.0,212.7971,213.0087,212.7971,213.0087,5203.0
2021-08-05 11:00:00,231.5,231.52,231.23,231.43,3913.0,213.0087,213.0271,212.7603,212.9443,3913.0
2021-08-05 11:05:00,231.43,231.59,231.37,231.44,5137.0,212.9443,213.0915,212.8891,212.9535,5137.0
2021-08-05 11:10:00,231.49,231.63,231.49,231.62,3900.0,212.9995,213.1284,212.9995,213.1191,3900.0
2021-08-05 11:15:00,231.62,231.86,231.62,231.65,5718.0,213.1191,213.34,213.1191,213.1468,5718.0
2021-08-05 11:20:00,231.68,231.9,231.68,231.79,5083.0,213.1744,213.3768,213.1744,213.2756,5083.0
2021-08-05 11:25:00,231.79,232.01,231.79,231.98,6598.0,213.2756,213.478,213.2756,213.4504,6598.0
2021-08-05 11:30:00,232.02,232.12,231.96,232.12,2879.0,213.4872,213.5792,213.432,213.5792,2879.0
2021-08-05 11:35:00,232.11,232.12,232.02,232.07,2506.0,213.57,213.5792,213.4872,213.5332,2506.0
2021-08-05 11:40:00,232.12,232.12,231.83,231.9,3037.0,213.5792,213.5792,213.3124,213.3768,3037.0
2021-08-05 11:45:00,231.92,232.14,231.91,232.12,4322.0,213.3952,213.5976,213.386,213.5792,4322.0
2021-08-05 11:50:00,232.18,232.43,232.17,232.43,5250.0,213.6344,213.8644,213.6252,213.8644,5250.0
2021-08-05 11:55:00,232.43,232.43,232.26,232.43,4240.0,213.8644,213.8644,213.708,213.8644,4240.0
2021-08-05 12:00:00,232.4,232.41,232.15,232.15,3426.0,213.8368,213.846,213.6068,213.6068,3426.0
2021-08-05 12:05:00,232.18,232.44,232.18,232.4,4061.0,213.6344,213.8737,213.6344,213.8368,4061.0
2021-08-05 12:10:00,232.38,232.38,232.3,232.3,1622.0,213.8184,213.8184,213.7448,213.7448,1622.0
2021-08-05 12:15:00,232.3,232.36,232.19,232.31,4413.0,213.7448,213.8,213.6436,213.754,4413.0
2021-08-05 12:20:00,232.3,232.33,232.18,232.18,4614.0,213.7448,213.7724,213.6344,213.6344,4614.0
2021-08-05 12:25:00,232.12,232.27,232.09,232.27,3869.0,213.5792,213.7172,213.5516,213.7172,3869.0
2021-08-05 12:30:00,232.23,232.41,232.13,232.13,3843.0,213.6804,213.846,213.5884,213.5884,3843.0
2021-08-05 12:35:00,232.06,232.37,232.06,232.37,18160.0,213.524,213.8092,213.524,213.8092,18160.0
2021-08-05 12:40:00,232.37,232.37,231.92,232.0,38978.0,213.8092,213.8092,213.3952,213.4688,38978.0
2021-08-05 12:45:00,232.0,232.07,231.87,231.87,18390.0,213.4688,213.5332,213.3492,213.3492,18390.0
2021-08-05 12:50:00,231.8,231.99,231.76,231.87,10941.0,213.2848,213.4596,213.248,213.3492,10941.0
2021-08-05 12:55:00,231.94,231.99,231.8,231.83,5470.0,213.4136,213.4596,213.2848,213.3124,5470.0
2021-08-05 13:00:00,231.75,231.99,231.75,231.98,14504.0,213.2388,213.4596,213.2388,213.4504,14504.0
2021-08-05 13:05:00,232.0,232.01,231.81,231.85,13491.0,213.4688,213.478,213.294,213.3308,13491.0
2021-08-05 13:10:00,231.89,232.0,231.89,231.93,3433.0,213.3676,213.4688,213.3676,213.4044,3433.0
2021-08-05 13:15:00,231.91,232.08,231.9,232.08,12709.0,213.386,213.5424,213.3768,213.5424,12709.0
2021-08-05 13:20:00,232.08,232.08,231.9,232.0,9711.0,213.5424,213.5424,213.3768,213.4688,9711.0
2021-08-05 13:25:00,232.01,232.02,231.96,231.97,4969.0,213.478,213.4872,213.432,213.4412,4969.0
2021-08-05 13:30:00,231.97,232.07,231.92,231.97,8737.0,213.4412,213.5332,213.3952,213.4412,8737.0
2021-08-05 13:35:00,231.95,232.03,231.95,232.01,6348.0,213.4228,213.4964,213.4228,213.478,6348.0
2021-08-05 13:40:00,232.02,232.05,231.95,231.97,4747.0,213.4872,213.5148,213.4228,213.4412,4747.0
2021-08-05 13:45:00,231.97,232.06,231.97,232.03,5663.0,213.4412,213.524,213.4412,213.4964,5663.0
2021-08-05 13:50:00,232.03,232.04,231.95,231.97,2571.0,213.4964,213.5056,213.4228,213.4412,2571.0
2021-08-05 13:55:00,232.01,232.1,231.97,232.02,6203.0,213.478,213.5608,213.4412,213.4872,6203.0
2021-08-05 14:00:00,232.03,232.06,231.93,231.93,3779.0,213.4964,213.524,213.4044,213.4044,3779.0
2021-08-05 14:05:00,231.93,231.93,231.79,231.79,3146.0,213.4044,213.4044,213.2756,213.2756,3146.0
2021-08-05 14:10:00,231.72,231.79,231.58,231.58,4065.0,213.2112,213.2756,213.0823,213.0823,4065.0
2021-08-05 14:15:00,231.66,231.86,231.66,231.76,3878.0,213.156,213.34,213.156,213.248,3878.0
2021-08-05 14:20:00,231.75,231.81,231.61,231.61,3778.0,213.2388,213.294,213.1099,213.1099,3778.0
2021-08-05 14:25:00,231.66,231.69,231.51,231.52,4205.0,213.156,213.1836,213.0179,213.0271,4205.0
2021-08-05 14:30:00,231.48,231.52,231.26,231.26,2729.0,212.9903,213.0271,212.7879,212.7879,2729.0
2021-08-05 14:35:00,231.35,231.44,231.34,231.35,6146.0,212.8707,212.9535,212.8615,212.8707,6146.0
2021-08-05 14:40:00,231.34,231.34,231.14,231.15,3718.0,212.8615,212.8615,212.6775,212.6867,3718.0
2021-08-05 14:45:00,231.13,231.24,231.06,231.24,3825.0,212.6683,212.7695,212.6039,212.7695,3825.0
2021-08-05 14:50:00,231.25,231.32,231.16,231.16,6133.0,212.7787,212.8431,212.6959,212.6959,6133.0
2021-08-05 14:55:00,231.16,231.22,231.13,231.13,3702.0,212.6959,212.7511,212.6683,212.6683,3702.0
2021-08-05 15:00:00,231.11,231.35,231.11,231.27,6183.0,212.6499,212.8707,212.6499,212.7971,6183.0
2021-08-05 15:05:00,231.25,231.3,231.11,231.11,5644.0,212.7787,212.8247,212.6499,212.6499,5644.0
2021-08-05 15:10:00,231.04,231.13,230.93,230.93,3716.0,212.5855,212.6683,212.4843,212.4843,3716.0
2021-08-05 15:15:00,230.94,230.94,230.63,230.63,6156.0,212.4935,212.4935,212.2082,212.2082,6156.0
2021-08-05 15:20:00,230.65,230.83,230.59,230.83,6857.0,212.2266,212.3923,212.1714,212.3923,6857.0
2021-08-05 15:25:00,230.75,231.03,230.75,230.97,6620.0,212.3186,212.5763,212.3186,212.5211,6620.0
2021-08-05 15:30:00,231.03,231.33,231.0,231.28,5687.0,212.5763,212.8523,212.5487,212.8063,5687.0
2021-08-05 15:35:00,231.42,231.54,231.3,231.32,11190.0,212.9351,213.0455,212.8247,212.8431,11190.0
2021-08-05 15:40:00,231.33,231.74,231.32,231.73,17479.0,212.8523,213.2296,212.8431,213.2204,17479.0
2021-08-05 15:45:00,231.61,231.61,231.31,231.5,5388.0,213.1099,213.1099,212.8339,213.0087,5388.0
2021-08-05 15:50:00,231.52,231.56,231.26,231.42,11018.0,213.0271,213.0639,212.7879,212.9351,11018.0
2021-08-05 15:55:00,231.47,231.47,231.15,231.23,39602.0,212.9811,212.9811,212.6867,212.7603,39602.0
2021-08-06 09:30:00,231.28,232.99,231.28,232.72,11961.0,212.8063,214.3797,212.8063,214.1313,11961.0
2021-08-06 09:35:00,232.72,232.8,232.15,232.29,5693.0,214.1313,214.2049,213.6068,213.7356,5693.0
2021-08-06 09:40:00,232.29,232.62,232.29,232.59,5050.0,213.7356,214.0393,213.7356,214.0117,5050.0
2021-08-06 09:45:00,232.59,232.88,232.3,232.51,6061.0,214.0117,214.2785,213.7448,213.9381,6061.0
2021-08-06 09:50:00,232.5,232.5,232.0,232.0,6997.0,213.9289,213.9289,213.4688,213.4688,6997.0
2021-08-06 09:55:00,231.99,232.02,231.93,231.94,3504.0,213.4596,213.4872,213.4044,213.4136,3504.0
2021-08-06 10:00:00,232.07,232.2,231.67,232.2,5210.0,213.5332,213.6528,213.1652,213.6528,5210.0
2021-08-06 10:05:00,232.34,232.46,231.62,231.75,7623.0,213.7816,213.8921,213.1191,213.2388,7623.0
2021-08-06 10:10:00,231.75,232.05,231.65,231.99,2878.0,213.2388,213.5148,213.1468,213.4596,2878.0
2021-08-06 10:15:00,232.05,232.16,231.92,232.05,6941.0,213.5148,213.616,213.3952,213.5148,6941.0
2021-08-06 10:20:00,232.0,232.18,231.94,232.06,4267.0,213.4688,213.6344,213.4136,213.524,4267.0
2021-08-06 10:25:00,232.18,232.21,232.07,232.08,3056.0,213.6344,213.662,213.5332,213.5424,3056.0
2021-08-06 10:30:00,232.14,232.19,232.01,232.04,11579.0,213.5976,213.6436,213.478,213.5056,11579.0
2021-08-06 10:35:00,231.98,232.02,231.84,231.84,9939.0,213.4504,213.4872,213.3216,213.3216,9939.0
2021-08-06 10:40:00,231.84,231.9,231.47,231.55,3480.0,213.3216,213.3768,212.9811,213.0547,3480.0
2021-08-06 10:45:00,231.51,232.11,231.48,232.11,5031.0,213.0179,213.57,212.9903,213.57,5031.0
2021-08-06 10:50:00,232.11,232.13,231.88,232.02,6801.0,213.57,213.5884,213.3584,213.4872,6801.0
2021-08-06 10:55:00,232.12,232.12,231.93,232.09,4421.0,213.5792,213.5792,213.4044,213.5516,4421.0
2021-08-06 11:00:00,232.09,232.1,231.95,232.01,4879.0,213.5516,213.5608,213.4228,213.478,4879.0
2021-08-06 11:05:00,231.92,232.23,231.8,232.22,3516.0,213.3952,213.6804,213.2848,213.6712,3516.0
2021-08-06 11:10:00,232.28,232.4,232.1,232.11,6500.0,213.7264,213.8368,213.5608,213.57,6500.0
2021-08-06 11:15:00,232.09,232.14,231.97,232.14,4000.0,213.5516,213.5976,213.4412,213.5976,4000.0
2021-08-06 11:20:00,232.34,232.63,232.34,232.63,2942.0,213.7816,214.0485,213.7816,214.0485,2942.0
2021-08-06 11:25:00,232.63,232.67,232.53,232.67,3932.0,214.0485,214.0853,213.9565,214.0853,3932.0
2021-08-06 11:30:00,232.66,232.68,232.44,232.49,2644.0,214.0761,214.0945,213.8737,213.9197,2644.0
2021-08-06 11:35:00,232.42,232.42,232.22,232.26,2040.0,213.8552,213.8552,213.6712,213.708,2040.0
2021-08-06 11:40:00,232.32,232.41,232.32,232.35,2519.0,213.7632,213.846,213.7632,213.7908,2519.0
2021-08-06 11:45:00,232.4,232.45,232.34,232.38,2514.0,213.8368,213.8829,213.7816,213.8184,2514.0
2021-08-06 11:50:00,232.34,232.46,232.34,232.46,1563.0,213.7816,213.8921,213.7816,213.8921,1563.0
2021-08-06 11:55:00,232.56,232.68,232.55,232.68,3030.0,213.9841,214.0945,213.9749,214.0945,3030.0
2021-08-06 12:00:00,232.7,232.7,232.52,232.57,2103.0,214.1129,214.1129,213.9473,213.9933,2103.0
2021-08-06 12:05:00,232.59,232.59,232.48,232.57,2000.0,214.0117,214.0117,213.9105,213.9933,2000.0
2021-08-06 12:10:00,232.57,232.73,232.57,232.73,3083.0,213.9933,214.1405,213.9933,214.1405,3083.0
2021-08-06 12:15:00,232.72,232.8,232.65,232.67,1933.0,214.1313,214.2049,214.0669,214.0853,1933.0
2021-08-06 12:20:00,232.7,232.78,232.7,232.74,3204.0,214.1129,214.1865,214.1129,214.1497,3204.0
2021-08-06 12:25:00,232.78,232.78,232.59,232.59,10888.0,214.1865,214.1865,214.0117,214.0117,10888.0
2021-08-06 12:30:00,232.54,232.74,232.48,232.61,2574.0,213.9657,214.1497,213.9105,214.0301,2574.0
2021-08-06 12:35:00,232.7,232.76,232.52,232.56,3926.0,214.1129,214.1681,213.9473,213.9841,3926.0
2021-08-06 12:40:00,232.56,232.61,232.44,232.44,2685.0,213.9841,214.0301,213.8737,213.8737,2685.0
2021-08-06 12:45:00,232.43,232.46,232.23,232.46,3100.0,213.8644,213.8921,213.6804,213.8921,3100.0
2021-08-06 12:50:00,232.52,232.75,232.52,232.59,3312.0,213.9473,214.1589,213.9473,214.0117,3312.0
2021-08-06 12:55:00,232.66,232.67,232.57,232.67,2758.0,214.0761,214.0853,213.9933,214.0853,2758.0
2021-08-06 13:00:00,232.67,232.67,232.57,232.62,2400.0,214.0853,214.0853,213.9933,214.0393,2400.0
2021-08-06 13:05:00,232.65,232.7,232.58,232.6,2581.0,214.0669,214.1129,214.0025,214.0209,2581.0
2021-08-06 13:10:00,232.69,232.83,232.69,232.81,2905.0,214.1037,214.2325,214.1037,214.2141,2905.0
2021-08-06 13:15:00,232.85,232.94,232.85,232.86,2043.0,214.2509,214.3337,214.2509,214.2601,2043.0
2021-08-06 13:20:00,232.87,232.99,232.85,232.99,1210.0,214.2693,214.3797,214.2509,214.3797,1210.0
2021-08-06 13:25:00,232.92,232.92,232.76,232.76,2497.0,214.3153,214.3153,214.1681,214.1681,2497.0
2021-08-06 13:30:00,232.81,232.81,232.76,232.8,1024.0,214.2141,214.2141,214.1681,214.2049,1024.0
2021-08-06 13:35:00,232.81,232.83,232.77,232.78,1700.0,214.2141,214.2325,214.1773,214.1865,1700.0
2021-08-06 13:40:00,232.74,232.74,232.5,232.51,1712.0,214.1497,214.1497,213.9289,213.9381,1712.0
2021-08-06 13:45:00,232.5,232.63,232.5,232.55,3154.0,213.9289,214.0485,213.9289,213.9749,3154.0
2021-08-06 13:50:00,232.61,232.66,232.58,232.66,1566.0,214.0301,214.0761,214.0025,214.0761,1566.0
2021-08-06 13:55:00,232.66,232.71,232.64,232.67,2892.0,214.0761,214.1221,214.0577,214.0853,2892.0
2021-08-06 14:00:00,232.7,232.8,232.69,232.79,1787.0,214.1129,214.2049,214.1037,214.1957,1787.0
2021-08-06 14:05:00,232.79,232.79,232.7,232.7,1200.0,214.1957,214.1957,214.1129,214.1129,1200.0
2021-08-06 14:10:00,232.74,232.75,232.6,232.62,2150.0,214.1497,214.1589,214.0209,214.0393,2150.0
2021-08-06 14:15:00,232.65,232.7,232.64,232.67,2139.0,214.0669,214.1129,214.0577,214.0853,2139.0
2021-08-06 14:20:00,232.64,232.69,232.61,232.66,1909.0,214.0577,214.1037,214.0301,214.0761,1909.0
2021-08-06 14:25:00,232.69,232.8,232.68,232.8,2401.0,214.1037,214.2049,214.0945,214.2049,2401.0
2021-08-06 14:30:00,232.8,232.83,232.37,232.44,4299.0,214.2049,214.2325,213.8092,213.8737,4299.0
2021-08-06 14:35:00,232.46,232.47,232.35,232.4,2400.0,213.8921,213.9013,213.7908,213.8368,2400.0
2021-08-06 14:40:00,232.4,232.4,232.16,232.17,1621.0,213.8368,213.8368,213.616,213.6252,1621.0
2021-08-06 14:45:00,232.22,232.3,232.15,232.15,1929.0,213.6712,213.7448,213.6068,213.6068,1929.0
2021-08-06 14:50:00,232.24,232.4,232.24,232.4,3378.0,213.6896,213.8368,213.6896,213.8368,3378.0
2021-08-06 14:55:00,232.4,232.42,232.18,232.22,3940.0,213.8368,213.8552,213.6344,213.6712,3940.0
2021-08-06 15:00:00,232.2,232.23,232.07,232.07,1261.0,213.6528,213.6804,213.5332,213.5332,1261.0
2021-08-06 15:05:00,232.13,232.26,232.13,232.17,7113.0,213.5884,213.708,213.5884,213.6252,7113.0
2021-08-06 15:10:00,232.16,232.24,232.16,232.18,2106.0,213.616,213.6896,213.616,213.6344,2106.0
2021-08-06 15:15:00,232.24,232.28,232.1,232.1,6307.0,213.6896,213.7264,213.5608,213.5608,6307.0
2021-08-06 15:20:00,232.12,232.35,232.12,232.34,4670.0,213.5792,213.7908,213.5792,213.7816,4670.0
2021-08-06 15:25:00,232.34,232.39,232.29,232.3,4402.0,213.7816,213.8276,213.7356,213.7448,4402.0
2021-08-06 15:30:00,232.28,232.42,232.27,232.3,6433.0,213.7264,213.8552,213.7172,213.7448,6433.0
2021-08-06 15:35:00,232.31,232.33,232.23,232.26,7914.0,213.754,213.7724,213.6804,213.708,7914.0
2021-08-06 15:40:00,232.27,232.3,231.85,231.85,11578.0,213.7172,213.7448,213.3308,213.3308,11578.0
2021-08-06 15:45:00,231.89,231.94,231.66,231.72,10974.0,213.3676,213.4136,213.156,213.2112,10974.0
2021-08-06 15:50:00,231.7,231.79,231.41,231.71,13320.0,213.1928,213.2756,212.9259,213.202,13320.0
2021-08-06 15:55:00,231.64,231.71,231.2,231.28,80051.0,213.1376,213.202,212.7327,212.8063,80051.0
2021-08-09 09:30:00,230.15,230.86,230.15,230.52,12019.0,211.7666,212.4199,211.7666,212.107,12019.0
2021-08-09 09:35:00,230.1,230.43,230.01,230.43,7363.0,211.7206,212.0242,211.6377,212.0242,7363.0
2021-08-09 09:40:00,230.47,230.47,230.16,230.23,3044.0,212.061,212.061,211.7758,211.8402,3044.0
2021-08-09 09:45:00,230.29,230.6,230.29,230.35,3475.0,211.8954,212.1806,211.8954,211.9506,3475.0
2021-08-09 09:50:00,230.35,230.35,230.06,230.25,3525.0,211.9506,211.9506,211.6838,211.8586,3525.0
2021-08-09 09:55:00,230.25,230.36,230.14,230.33,2132.0,211.8586,211.9598,211.7574,211.9322,2132.0
2021-08-09 10:00:00,230.33,230.44,230.33,230.44,3526.0,211.9322,212.0334,211.9322,212.0334,3526.0
2021-08-09 10:05:00,230.44,230.66,230.44,230.52,3886.0,212.0334,212.2358,212.0334,212.107,3886.0
2021-08-09 10:10:00,230.5,230.57,230.16,230.41,3497.0,212.0886,212.153,211.7758,212.0058,3497.0
2021-08-09 10:15:00,230.42,230.75,230.38,230.75,1581.0,212.015,212.3186,211.9782,212.3186,1581.0
2021-08-09 10:20:00,230.77,231.1,230.7,231.06,7590.0,212.337,212.6407,212.2726,212.6039,7590.0
2021-08-09 10:25:00,231.05,231.1,230.89,230.94,4553.0,212.5947,212.6407,212.4475,212.4935,4553.0
2021-08-09 10:30:00,230.79,230.82,230.55,230.57,7160.0,212.3554,212.383,212.1346,212.153,7160.0
2021-08-09 10:35:00,230.53,230.65,230.43,230.43,14145.0,212.1162,212.2266,212.0242,212.0242,14145.0
2021-08-09 10:40:00,230.49,230.68,230.49,230.51,3932.0,212.0794,212.2542,212.0794,212.0978,3932.0
2021-08-09 10:45:00,230.54,230.87,230.46,230.83,6693.0,212.1254,212.4291,212.0518,212.3923,6693.0
2021-08-09 10:50:00,230.88,231.23,230.65,230.71,9388.0,212.4383,212.7603,212.2266,212.2818,9388.0
2021-08-09 10:55:00,230.69,230.73,230.41,230.49,3630.0,212.2634,212.3002,212.0058,212.0794,3630.0
2021-08-09 11:00:00,230.46,230.53,230.37,230.47,3067.0,212.0518,212.1162,211.969,212.061,3067.0
2021-08-09 11:05:00,230.45,230.84,230.45,230.64,2487.0,212.0426,212.4015,212.0426,212.2174,2487.0
2021-08-09 11:10:00,230.79,230.79,230.59,230.79,5138.0,212.3554,212.3554,212.1714,212.3554,5138.0
2021-08-09 11:15:00,230.82,231.01,230.82,230.93,2967.0,212.383,212.5579,212.383,212.4843,2967.0
2021-08-09 11:20:00,230.9,230.91,230.83,230.87,2579.0,212.4567,212.4659,212.3923,212.4291,2579.0
2021-08-09 11:25:00,230.75,230.75,230.68,230.68,1656.0,212.3186,212.3186,212.2542,212.2542,1656.0
2021-08-09 11:30:00,230.61,230.88,230.61,230.87,3941.0,212.1898,212.4383,212.1898,212.4291,3941.0
2021-08-09 11:35:00,230.95,230.98,230.91,230.95,3171.0,212.5027,212.5303,212.4659,212.5027,3171.0
2021-08-09 11:40:00,231.01,231.12,230.96,230.96,3438.0,212.5579,212.6591,212.5119,212.5119,3438.0
2021-08-09 11:45:00,230.95,231.12,230.94,231.12,2047.0,212.5027,212.6591,212.4935,212.6591,2047.0
2021-08-09 11:50:00,231.15,231.16,230.9,230.94,3746.0,212.6867,212.6959,212.4567,212.4935,3746.0
2021-08-09 11:55:00,230.99,230.99,230.9,230.91,1830.0,212.5395,212.5395,212.4567,212.4659,1830.0
2021-08-09 12:00:00,230.83,230.88,230.49,230.52,2114.0,212.3923,212.4383,212.0794,212.107,2114.0
2021-08-09 12:05:00,230.4,230.55,230.4,230.52,3124.0,211.9966,212.1346,211.9966,212.107,3124.0
2021-08-09 12:10:00,230.52,230.7,230.52,230.68,3800.0,212.107,212.2726,212.107,212.2542,3800.0
2021-08-09 12:15:00,230.76,230.83,230.68,230.74,4048.0,212.3278,212.3923,212.2542,212.3094,4048.0
2021-08-09 12:20:00,230.75,230.89,230.71,230.75,2381.0,212.3186,212.4475,212.2818,212.3186,2381.0
2021-08-09 12:25:00,230.78,230.78,230.6,230.6,1668.0,212.3462,212.3462,212.1806,212.1806,1668.0
2021-08-09 12:30:00,230.58,230.81,230.57,230.62,4341.0,212.1622,212.3738,212.153,212.199,4341.0
2021-08-09 12:35:00,230.64,230.64,230.33,230.44,3421.0,212.2174,212.2174,211.9322,212.0334,3421.0
2021-08-09 12:40:00,230.44,230.61,230.44,230.54,1943.0,212.0334,212.1898,212.0334,212.1254,1943.0
2021-08-09 12:45:00,230.59,230.59,230.31,230.31,2375.0,212.1714,212.1714,211.9138,211.9138,2375.0
2021-08-09 12:50:00,230.35,230.42,230.35,230.42,2459.0,211.9506,212.015,211.9506,212.015,2459.0
2021-08-09 12:55:00,230.36,230.4,230.28,230.32,1795.0,211.9598,211.9966,211.8862,211.923,1795.0
2021-08-09 13:00:00,230.32,230.4,230.3,230.3,3708.0,211.923,211.9966,211.9046,211.9046,3708.0
2021-08-09 13:05:00,230.29,230.29,230.07,230.09,1643.0,211.8954,211.8954,211.693,211.7114,1643.0
2021-08-09 13:10:00,230.08,230.08,229.64,229.68,4039.0,211.7022,211.7022,211.2973,211.3341,4039.0
2021-08-09 13:15:00,229.72,229.87,229.71,229.81,4190.0,211.3709,211.5089,211.3617,211.4537,4190.0
2021-08-09 13:20:00,229.84,229.95,229.84,229.95,2718.0,211.4813,211.5825,211.4813,211.5825,2718.0
2021-08-09 13:25:00,229.96,230.18,229.96,230.02,1860.0,211.5917,211.7942,211.5917,211.647,1860.0
2021-08-09 13:30:00,229.89,229.99,229.81,229.81,3001.0,211.5273,211.6193,211.4537,211.4537,3001.0
2021-08-09 13:35:00,229.85,229.9,229.82,229.87,2461.0,211.4905,211.5365,211.4629,211.5089,2461.0
2021-08-09 13:40:00,229.87,229.96,229.78,229.88,1500.0,211.5089,211.5917,211.4261,211.5181,1500.0
2021-08-09 13:45:00,229.87,229.87,229.57,229.74,2779.0,211.5089,211.5089,211.2329,211.3893,2779.0
2021-08-09 13:50:00,229.76,229.8,229.74,229.77,1405.0,211.4077,211.4445,211.3893,211.4169,1405.0
2021-08-09 13:55:00,229.77,229.84,229.63,229.68,2423.0,211.4169,211.4813,211.2881,211.3341,2423.0
2021-08-09 14:00:00,229.64,229.77,229.64,229.76,3622.0,211.2973,211.4169,211.2973,211.4077,3622.0
2021-08-09 14:05:00,229.72,229.72,229.61,229.71,1350.0,211.3709,211.3709,211.2697,211.3617,1350.0
2021-08-09 14:10:00,229.93,229.97,229.89,229.95,2406.0,211.5641,211.6009,211.5273,211.5825,2406.0
2021-08-09 14:15:00,229.99,230.14,229.98,230.06,2975.0,211.6193,211.7574,211.6101,211.6838,2975.0
2021-08-09 14:20:00,230.1,230.16,230.1,230.13,901.0,211.7206,211.7758,211.7206,211.7482,901.0
2021-08-09 14:25:00,230.18,230.2,230.13,230.18,1794.0,211.7942,211.8126,211.7482,211.7942,1794.0
2021-08-09 14:30:00,230.18,230.2,229.77,229.79,5458.0,211.7942,211.8126,211.4169,211.4353,5458.0
2021-08-09 14:35:00,229.73,230.04,229.73,230.02,7696.0,211.3801,211.6654,211.3801,211.647,7696.0
2021-08-09 14:40:00,230.03,230.08,229.71,230.08,3728.0,211.6562,211.7022,211.3617,211.7022,3728.0
2021-08-09 14:45:00,230.01,230.01,229.78,229.79,3913.0,211.6377,211.6377,211.4261,211.4353,3913.0
2021-08-09 14:50:00,229.78,229.82,229.7,229.76,9645.0,211.4261,211.4629,211.3525,211.4077,9645.0
2021-08-09 14:55:00,229.72,229.73,229.48,229.48,4006.0,211.3709,211.3801,211.1501,211.1501,4006.0
2021-08-09 15:00:00,229.52,229.59,229.49,229.49,3353.0,211.1869,211.2513,211.1593,211.1593,3353.0
2021-08-09 15:05:00,229.49,229.51,229.39,229.47,4270.0,211.1593,211.1777,211.0673,211.1409,4270.0
2021-08-09 15:10:00,229.54,229.71,229.53,229.55,4864.0,211.2053,211.3617,211.1961,211.2145,4864.0
2021-08-09 15:15:00,229.52,229.6,229.36,229.51,5112.0,211.1869,211.2605,211.0397,211.1777,5112.0
2021-08-09 15:20:00,229.52,229.52,229.3,229.36,3273.0,211.1869,211.1869,210.9845,211.0397,3273.0
2021-08-09 15:25:00,229.36,229.52,229.36,229.5,5120.0,211.0397,211.1869,211.0397,211.1685,5120.0
2021-08-09 15:30:00,229.45,229.47,229.15,229.15,8046.0,211.1225,211.1409,210.8464,210.8464,8046.0
2021-08-09 15:35:00,229.24,229.78,229.21,229.71,11739.0,210.9293,211.4261,210.9016,211.3617,11739.0
2021-08-09 15:40:00,229.69,229.71,229.19,229.19,13209.0,211.3433,211.3617,210.8832,210.8832,13209.0
2021-08-09 15:45:00,229.11,229.19,228.78,228.88,10469.0,210.8096,210.8832,210.506,210.598,10469.0
2021-08-09 15:50:00,228.8,228.9,228.53,228.68,20257.0,210.5244,210.6164,210.276,210.414,20257.0
2021-08-09 15:55:00,228.73,229.11,228.5,229.08,91134.0,210.46,210.8096,210.2484,210.782,91134.0
2021-08-10 09:30:00,228.57,228.89,228.35,228.89,6900.0,210.3128,210.6072,210.1103,210.6072,6900.0
2021-08-10 09:35:00,228.89,228.89,228.76,228.83,300.0,210.6072,210.6072,210.4876,210.552,300.0
2021-08-10 09:40:00,229.23,229.63,229.16,229.5,5286.0,210.9201,211.2881,210.8556,211.1685,5286.0
2021-08-10 09:45:00,229.6,229.6,228.95,229.07,3485.0,211.2605,211.2605,210.6624,210.7728,3485.0
2021-08-10 09:50:00,229.07,229.12,228.9,229.08,2715.0,210.7728,210.8188,210.6164,210.782,2715.0
2021-08-10 09:55:00,229.39,229.92,229.39,229.69,7999.0,211.0673,211.5549,211.0673,211.3433,7999.0
2021-08-10 10:00:00,229.38,229.57,229.34,229.57,3459.0,211.0581,211.2329,211.0213,211.2329,3459.0
2021-08-10 10:05:00,229.53,229.86,229.42,229.82,6615.0,211.1961,211.4997,211.0949,211.4629,6615.0
2021-08-10 10:10:00,229.94,230.21,229.72,230.2,4742.0,211.5733,211.8218,211.3709,211.8126,4742.0
2021-08-10 10:15:00,230.24,230.38,230.18,230.18,4201.0,211.8494,211.9782,211.7942,211.7942,4201.0
2021-08-10 10:20:00,230.18,230.25,230.0,230.15,5274.0,211.7942,211.8586,211.6285,211.7666,5274.0
2021-08-10 10:25:00,230.1,230.34,230.07,230.28,2602.0,211.7206,211.9414,211.693,211.8862,2602.0
2021-08-10 10:30:00,230.28,230.34,230.05,230.28,4831.0,211.8862,211.9414,211.6746,211.8862,4831.0
2021-08-10 10:35:00,230.23,230.53,230.16,230.53,4732.0,211.8402,212.1162,211.7758,212.1162,4732.0
2021-08-10 10:40:00,230.55,230.76,230.54,230.76,8154.0,212.1346,212.3278,212.1254,212.3278,8154.0
2021-08-10 10:45:00,230.8,231.0,230.74,231.0,5497.0,212.3646,212.5487,212.3094,212.5487,5497.0
2021-08-10 10:50:00,230.93,231.09,230.71,230.75,3303.0,212.4843,212.6315,212.2818,212.3186,3303.0
2021-08-10 10:55:00,230.58,230.74,230.56,230.68,14540.0,212.1622,212.3094,212.1438,212.2542,14540.0
2021-08-10 11:00:00,230.72,230.97,230.66,230.88,6187.0,212.291,212.5211,212.2358,212.4383,6187.0
2021-08-10 11:05:00,230.89,231.23,230.89,231.21,8010.0,212.4475,212.7603,212.4475,212.7419,8010.0
2021-08-10 11:10:00,231.24,231.26,231.01,231.12,4012.0,212.7695,212.7879,212.5579,212.6591,4012.0
2021-08-10 11:15:00,231.12,231.12,230.91,231.02,4899.0,212.6591,212.6591,212.4659,212.5671,4899.0
2021-08-10 11:20:00,230.97,231.26,230.96,231.26,2251.0,212.5211,212.7879,212.5119,212.7879,2251.0
2021-08-10 11:25:00,231.27,231.45,231.26,231.45,4017.0,212.7971,212.9627,212.7879,212.9627,4017.0
2021-08-10 11:30:00,231.45,231.45,231.11,231.11,3273.0,212.9627,212.9627,212.6499,212.6499,3273.0
2021-08-10 11:35:00,231.01,231.14,230.84,230.84,6562.0,212.5579,212.6775,212.4015,212.4015,6562.0
2021-08-10 11:40:00,230.89,231.06,230.87,231.02,3952.0,212.4475,212.6039,212.4291,212.5671,3952.0
2021-08-10 11:45:00,231.05,231.09,231.0,231.02,3663.0,212.5947,212.6315,212.5487,212.5671,3663.0
2021-08-10 11:50:00,231.02,231.02,230.87,230.93,2889.0,212.5671,212.5671,212.4291,212.4843,2889.0
2021-08-10 11:55:00,230.99,231.25,230.99,231.25,5124.0,212.5395,212.7787,212.5395,212.7787,5124.0
2021-08-10 12:00:00,231.25,231.3,230.77,230.77,3325.0,212.7787,212.8247,212.337,212.337,3325.0
2021-08-10 12:05:00,230.83,230.94,230.78,230.9,2640.0,212.3923,212.4935,212.3462,212.4567,2640.0
2021-08-10 12:10:00,230.87,230.87,230.69,230.76,3813.0,212.4291,212.4291,212.2634,212.3278,3813.0
2021-08-10 12:15:00,230.76,231.04,230.76,231.04,1920.0,212.3278,212.5855,212.3278,212.5855,1920.0
2021-08-10 12:20:00,231.03,231.11,230.89,231.0,4435.0,212.5763,212.6499,212.4475,212.5487,4435.0
2021-08-10 12:25:00,231.0,231.07,230.77,230.79,6947.0,212.5487,212.6131,212.337,212.3554,6947.0
2021-08-10 12:30:00,230.86,230.9,230.84,230.88,900.0,212.4199,212.4567,212.4015,212.4383,900.0
2021-08-10 12:35:00,230.91,230.97,230.85,230.85,2890.0,212.4659,212.5211,212.4107,212.4107,2890.0
2021-08-10 12:40:00,230.86,230.91,230.85,230.86,3057.0,212.4199,212.4659,212.4107,212.4199,3057.0
2021-08-10 12:45:00,230.89,231.1,230.83,231.1,4889.0,212.4475,212.6407,212.3923,212.6407,4889.0
2021-08-10 12:50:00,231.1,231.14,231.02,231.05,3104.0,212.6407,212.6775,212.5671,212.5947,3104.0
2021-08-10 12:55:00,231.14,231.31,231.11,231.24,5256.0,212.6775,212.8339,212.6499,212.7695,5256.0
2021-08-10 13:00:00,231.25,231.26,231.19,231.25,2100.0,212.7787,212.7879,212.7235,212.7787,2100.0
2021-08-10 13:05:00,231.24,231.24,231.12,231.12,1600.0,212.7695,212.7695,212.6591,212.6591,1600.0
2021-08-10 13:10:00,231.12,231.12,230.88,230.88,1771.0,212.6591,212.6591,212.4383,212.4383,1771.0
2021-08-10 13:15:00,230.88,231.02,230.85,231.02,6945.0,212.4383,212.5671,212.4107,212.5671,6945.0
2021-08-10 13:20:00,231.02,231.1,231.0,231.06,1579.0,212.5671,212.6407,212.5487,212.6039,1579.0
2021-08-10 13:25:00,231.03,231.25,230.98,231.22,2981.0,212.5763,212.7787,212.5303,212.7511,2981.0
2021-08-10 13:30:00,231.25,231.41,231.25,231.39,2055.0,212.7787,212.9259,212.7787,212.9075,2055.0
2021-08-10 13:35:00,231.42,231.53,231.42,231.49,2719.0,212.9351,213.0363,212.9351,212.9995,2719.0
2021-08-10 13:40:00,231.54,231.61,231.4,231.42,4555.0,213.0455,213.1099,212.9167,212.9351,4555.0
2021-08-10 13:45:00,231.33,231.34,231.1,231.33,4149.0,212.8523,212.8615,212.6407,212.8523,4149.0
2021-08-10 13:50:00,231.27,231.39,231.17,231.36,2505.0,212.7971,212.9075,212.7051,212.8799,2505.0
2021-08-10 13:55:00,231.34,231.55,231.33,231.55,3547.0,212.8615,213.0547,212.8523,213.0547,3547.0
2021-08-10 14:00:00,231.54,231.54,231.37,231.42,2854.0,213.0455,213.0455,212.8891,212.9351,2854.0
2021-08-10 14:05:00,231.41,231.41,231.19,231.2,1407.0,212.9259,212.9259,212.7235,212.7327,1407.0
2021-08-10 14:10:00,231.43,231.63,231.43,231.61,2300.0,212.9443,213.1284,212.9443,213.1099,2300.0
2021-08-10 14:15:00,231.61,231.84,231.61,231.84,1537.0,213.1099,213.3216,213.1099,213.3216,1537.0
2021-08-10 14:20:00,231.84,231.84,231.72,231.79,2791.0,213.3216,213.3216,213.2112,213.2756,2791.0
2021-08-10 14:25:00,231.79,231.79,231.68,231.68,2124.0,213.2756,213.2756,213.1744,213.1744,2124.0
2021-08-10 14:30:00,231.69,231.74,231.58,231.59,2239.0,213.1836,213.2296,213.0823,213.0915,2239.0
2021-08-10 14:35:00,231.61,231.61,231.53,231.55,2405.0,213.1099,213.1099,213.0363,213.0547,2405.0
2021-08-10 14:40:00,231.58,231.79,231.54,231.73,2800.0,213.0823,213.2756,213.0455,213.2204,2800.0
2021-08-10 14:45:00,231.74,231.79,231.27,231.44,59261.0,213.2296,213.2756,212.7971,212.9535,59261.0
2021-08-10 14:50:00,231.44,231.45,231.28,231.37,28884.0,212.9535,212.9627,212.8063,212.8891,28884.0
2021-08-10 14:55:00,231.34,231.57,231.33,231.53,16906.0,212.8615,213.0731,212.8523,213.0363,16906.0
2021-08-10 15:00:00,231.5,231.69,231.49,231.65,5439.0,213.0087,213.1836,212.9995,213.1468,5439.0
2021-08-10 15:05:00,231.68,231.88,231.66,231.84,6232.0,213.1744,213.3584,213.156,213.3216,6232.0
2021-08-10 15:10:00,231.83,231.83,231.48,231.79,25387.0,213.3124,213.3124,212.9903,213.2756,25387.0
2021-08-10 15:15:00,231.84,231.85,231.69,231.78,4957.0,213.3216,213.3308,213.1836,213.2664,4957.0
2021-08-10 15:20:00,231.83,231.98,231.82,231.98,3103.0,213.3124,213.4504,213.3032,213.4504,3103.0
2021-08-10 15:25:00,231.97,232.15,231.95,232.13,6760.0,213.4412,213.6068,213.4228,213.5884,6760.0
2021-08-10 15:30:00,232.23,232.23,231.84,232.14,10317.0,213.6804,213.6804,213.3216,213.5976,10317.0
2021-08-10 15:35:00,232.16,232.17,231.91,232.06,12342.0,213.616,213.6252,213.386,213.524,12342.0
2021-08-10 15:40:00,232.05,232.22,232.05,232.2,30422.0,213.5148,213.6712,213.5148,213.6528,30422.0
2021-08-10 15:45:00,232.12,232.27,232.05,232.21,19756.0,213.5792,213.7172,213.5148,213.662,19756.0
2021-08-10 15:50:00,232.17,232.44,231.83,232.38,34765.0,213.6252,213.8737,213.3124,213.8184,34765.0
2021-08-10 15:55:00,232.34,232.88,232.15,232.74,91740.0,213.7816,214.2785,213.6068,214.1497,91740.0
2021-08-11 09:30:00,230.52,230.66,229.53,230.16,24533.0,212.107,212.2358,211.1961,211.7758,24533.0
2021-08-11 09:35:00,230.02,231.1,230.0,230.98,4950.0,211.647,212.6407,211.6285,212.5303,4950.0
2021-08-11 09:40:00,230.76,231.77,230.5,231.5,8090.0,212.3278,213.2572,212.0886,213.0087,8090.0
2021-08-11 09:45:00,231.63,232.3,231.63,232.09,4694.0,213.1284,213.7448,213.1284,213.5516,4694.0
2021-08-11 09:50:00,232.06,232.06,231.68,232.01,4340.0,213.524,213.524,213.1744,213.478,4340.0
2021-08-11 09:55:00,232.17,232.72,232.17,232.61,5387.0,213.6252,214.1313,213.6252,214.0301,5387.0
2021-08-11 10:00:00,232.7,232.71,231.73,231.73,10903.0,214.1129,214.1221,213.2204,213.2204,10903.0
2021-08-11 10:05:00,231.73,232.33,231.73,232.33,2850.0,213.2204,213.7724,213.2204,213.7724,2850.0
2021-08-11 10:10:00,232.43,232.58,232.16,232.51,6884.0,213.8644,214.0025,213.616,213.9381,6884.0
2021-08-11 10:15:00,232.51,232.51,232.32,232.32,2461.0,213.9381,213.9381,213.7632,213.7632,2461.0
2021-08-11 10:20:00,232.4,232.45,232.34,232.38,2809.0,213.8368,213.8829,213.7816,213.8184,2809.0
2021-08-11 10:25:00,232.47,232.67,232.44,232.61,3042.0,213.9013,214.0853,213.8737,214.0301,3042.0
2021-08-11 10:30:00,232.67,232.67,232.03,232.03,5741.0,214.0853,214.0853,213.4964,213.4964,5741.0
2021-08-11 10:35:00,231.92,232.44,231.9,232.43,1734.0,213.3952,213.8737,213.3768,213.8644,1734.0
2021-08-11 10:40:00,232.43,232.57,232.28,232.49,10850.0,213.8644,213.9933,213.7264,213.9197,10850.0
2021-08-11 10:45:00,232.59,232.75,232.59,232.72,5297.0,214.0117,214.1589,214.0117,214.1313,5297.0
2021-08-11 10:50:00,232.72,233.05,232.69,232.91,9528.0,214.1313,214.4349,214.1037,214.3061,9528.0
2021-08-11 10:55:00,232.91,232.97,232.8,232.96,3273.0,214.3061,214.3613,214.2049,214.3521,3273.0
2021-08-11 11:00:00,233.13,233.13,232.99,233.04,4253.0,214.5085,214.5085,214.3797,214.4257,4253.0
2021-08-11 11:05:00,233.07,233.07,232.94,233.0,3506.0,214.4533,214.4533,214.3337,214.3889,3506.0
2021-08-11 11:10:00,233.0,233.01,232.57,232.78,4043.0,214.3889,214.3981,213.9933,214.1865,4043.0
2021-08-11 11:15:00,232.84,233.07,232.84,232.93,4471.0,214.2417,214.4533,214.2417,214.3245,4471.0
2021-08-11 11:20:00,232.93,233.15,232.93,233.1,3997.0,214.3245,214.5269,214.3245,214.4809,3997.0
2021-08-11 11:25:00,233.07,233.16,232.85,232.87,2342.0,214.4533,214.5361,214.2509,214.2693,2342.0
2021-08-11 11:30:00,232.83,232.88,232.72,232.81,3582.0,214.2325,214.2785,214.1313,214.2141,3582.0
2021-08-11 11:35:00,232.81,232.81,232.5,232.64,6702.0,214.2141,214.2141,213.9289,214.0577,6702.0
2021-08-11 11:40:00,232.58,232.63,232.29,232.46,5325.0,214.0025,214.0485,213.7356,213.8921,5325.0
2021-08-11 11:45:00,232.22,232.65,232.21,232.65,906.0,213.6712,214.0669,213.662,214.0669,906.0
2021-08-11 11:50:00,232.65,232.81,232.6,232.75,4420.0,214.0669,214.2141,214.0209,214.1589,4420.0
2021-08-11 11:55:00,232.75,232.75,232.5,232.51,20689.0,214.1589,214.1589,213.9289,213.9381,20689.0
2021-08-11 12:00:00,232.59,232.59,232.28,232.32,2841.0,214.0117,214.0117,213.7264,213.7632,2841.0
2021-08-11 12:05:00,232.24,232.39,232.15,232.39,2585.0,213.6896,213.8276,213.6068,213.8276,2585.0
2021-08-11 12:10:00,232.39,232.44,232.32,232.43,2377.0,213.8276,213.8737,213.7632,213.8644,2377.0
2021-08-11 12:15:00,232.43,232.51,232.42,232.51,1745.0,213.8644,213.9381,213.8552,213.9381,1745.0
2021-08-11 12:20:00,232.5,232.55,232.41,232.41,2702.0,213.9289,213.9749,213.846,213.846,2702.0
2021-08-11 12:25:00,232.27,232.38,232.26,232.37,2050.0,213.7172,213.8184,213.708,213.8092,2050.0
2021-08-11 12:30:00,232.37,232.46,232.31,232.39,3085.0,213.8092,213.8921,213.754,213.8276,3085.0
2021-08-11 12:35:00,232.38,232.54,232.38,232.5,1686.0,213.8184,213.9657,213.8184,213.9289,1686.0
2021-08-11 12:40:00,232.5,232.51,232.39,232.4,3149.0,213.9289,213.9381,213.8276,213.8368,3149.0
2021-08-11 12:45:00,232.4,232.44,232.29,232.41,2272.0,213.8368,213.8737,213.7356,213.846,2272.0
2021-08-11 12:50:00,232.42,232.53,232.38,232.53,2334.0,213.8552,213.9565,213.8184,213.9565,2334.0
2021-08-11 12:55:00,232.52,232.52,232.42,232.42,1625.0,213.9473,213.9473,213.8552,213.8552,1625.0
2021-08-11 13:00:00,232.42,232.48,232.24,232.24,1980.0,213.8552,213.9105,213.6896,213.6896,1980.0
2021-08-11 13:05:00,232.26,232.28,232.21,232.25,2380.0,213.708,213.7264,213.662,213.6988,2380.0
2021-08-11 13:10:00,232.25,232.25,232.09,232.17,1812.0,213.6988,213.6988,213.5516,213.6252,1812.0
2021-08-11 13:15:00,232.17,232.18,232.09,232.13,2200.0,213.6252,213.6344,213.5516,213.5884,2200.0
2021-08-11 13:20:00,232.15,232.25,232.12,232.25,2354.0,213.6068,213.6988,213.5792,213.6988,2354.0
2021-08-11 13:25:00,232.24,232.4,232.24,232.34,1400.0,213.6896,213.8368,213.6896,213.7816,1400.0
2021-08-11 13:30:00,232.23,232.35,232.13,232.13,2586.0,213.6804,213.7908,213.5884,213.5884,2586.0
2021-08-11 13:35:00,232.09,232.2,232.04,232.13,2803.0,213.5516,213.6528,213.5056,213.5884,2803.0
2021-08-11 13:40:00,232.24,232.45,232.24,232.45,1373.0,213.6896,213.8829,213.6896,213.8829,1373.0
2021-08-11 13:45:00,232.52,232.62,232.41,232.58,1771.0,213.9473,214.0393,213.846,214.0025,1771.0
2021-08-11 13:50:00,232.65,232.68,232.61,232.67,1303.0,214.0669,214.0945,214.0301,214.0853,1303.0
2021-08-11 13:55:00,232.61,232.61,232.31,232.31,2080.0,214.0301,214.0301,213.754,213.754,2080.0
2021-08-11 14:00:00,232.39,232.44,232.34,232.38,2968.0,213.8276,213.8737,213.7816,213.8184,2968.0
2021-08-11 14:05:00,232.33,232.34,232.09,232.31,1901.0,213.7724,213.7816,213.5516,213.754,1901.0
2021-08-11 14:10:00,232.3,232.4,232.3,232.36,1400.0,213.7448,213.8368,213.7448,213.8,1400.0
2021-08-11 14:15:00,232.23,232.24,232.04,232.14,1900.0,213.6804,213.6896,213.5056,213.5976,1900.0
2021-08-11 14:20:00,232.17,232.34,232.17,232.31,2902.0,213.6252,213.7816,213.6252,213.754,2902.0
2021-08-11 14:25:00,232.31,232.41,232.28,232.34,12523.0,213.754,213.846,213.7264,213.7816,12523.0
2021-08-11 14:30:00,232.34,232.34,232.13,232.24,5068.0,213.7816,213.7816,213.5884,213.6896,5068.0
2021-08-11 14:35:00,232.2,232.25,232.03,232.05,3849.0,213.6528,213.6988,213.4964,213.5148,3849.0
2021-08-11 14:40:00,232.12,232.14,231.92,231.92,2807.0,213.5792,213.5976,213.3952,213.3952,2807.0
2021-08-11 14:45:00,232.01,232.01,231.77,231.89,5800.0,213.478,213.478,213.2572,213.3676,5800.0
2021-08-11 14:50:00,231.9,231.9,231.62,231.76,12540.0,213.3768,213.3768,213.1191,213.248,12540.0
2021-08-11 14:55:00,231.75,231.75,231.51,231.52,2600.0,213.2388,213.2388,213.0179,213.0271,2600.0
2021-08-11 15:00:00,231.52,231.75,231.35,231.75,6546.0,213.0271,213.2388,212.8707,213.2388,6546.0
2021-08-11 15:05:00,231.75,231.92,231.75,231.92,4059.0,213.2388,213.3952,213.2388,213.3952,4059.0
2021-08-11 15:10:00,231.9,231.96,231.86,231.86,4113.0,213.3768,213.432,213.34,213.34,4113.0
2021-08-11 15:15:00,231.9,231.94,231.7,231.7,10511.0,213.3768,213.4136,213.1928,213.1928,10511.0
2021-08-11 15:20:00,231.66,231.78,231.66,231.78,4533.0,213.156,213.2664,213.156,213.2664,4533.0
2021-08-11 15:25:00,231.83,232.1,231.83,231.99,8617.0,213.3124,213.5608,213.3124,213.4596,8617.0
2021-08-11 15:30:00,232.05,232.25,231.9,232.25,5913.0,213.5148,213.6988,213.3768,213.6988,5913.0
2021-08-11 15:35:00,232.28,232.44,232.26,232.38,8636.0,213.7264,213.8737,213.708,213.8184,8636.0
2021-08-11 15:40:00,232.36,232.92,232.34,232.43,20878.0,213.8,214.3153,213.7816,213.8644,20878.0
2021-08-11 15:45:00,232.41,232.49,232.13,232.27,7235.0,213.846,213.9197,213.5884,213.7172,7235.0
2021-08-11 15:50:00,232.1,232.3,232.08,232.26,11229.0,213.5608,213.7448,213.5424,213.708,11229.0
2021-08-11 15:55:00,232.29,232.94,232.22,232.93,67038.0,213.7356,214.3337,213.6712,214.3245,67038.0
2021-08-12 09:30:00,232.8,232.85,232.44,232.45,9294.0,214.2049,214.2509,213.8737,213.8829,9294.0
2021-08-12 09:35:00,232.63,232.72,232.43,232.68,3370.0,214.0485,214.1313,213.8644,214.0945,3370.0
2021-08-12 09:40:00,232.67,233.07,232.56,233.07,2523.0,214.0853,214.4533,213.9841,214.4533,2523.0
2021-08-12 09:45:00,233.15,233.15,232.77,232.77,5126.0,214.5269,214.5269,214.1773,214.1773,5126.0
2021-08-12 09:50:00,232.77,232.96,232.63,232.96,3565.0,214.1773,214.3521,214.0485,214.3521,3565.0
2021-08-12 09:55:00,232.98,232.98,232.8,232.96,4600.0,214.3705,214.3705,214.2049,214.3521,4600.0
2021-08-12 10:00:00,233.1,233.19,232.83,232.94,7312.0,214.4809,214.5637,214.2325,214.3337,7312.0
2021-08-12 10:05:00,232.95,232.99,232.84,232.84,3648.0,214.3429,214.3797,214.2417,214.2417,3648.0
2021-08-12 10:10:00,232.84,232.86,232.44,232.5,9229.0,214.2417,214.2601,213.8737,213.9289,9229.0
2021-08-12 10:15:00,232.55,232.61,232.07,232.1,3729.0,213.9749,214.0301,213.5332,213.5608,3729.0
2021-08-12 10:20:00,232.02,232.03,231.79,231.82,5754.0,213.4872,213.4964,213.2756,213.3032,5754.0
2021-08-12 10:25:00,231.87,231.96,231.51,231.51,8781.0,213.3492,213.432,213.0179,213.0179,8781.0
2021-08-12 10:30:00,231.48,231.51,231.04,231.11,5417.0,212.9903,213.0179,212.5855,212.6499,5417.0
2021-08-12 10:35:00,231.11,231.11,230.91,231.0,8347.0,212.6499,212.6499,212.4659,212.5487,8347.0
2021-08-12 10:40:00,231.05,231.08,230.73,230.85,8875.0,212.5947,212.6223,212.3002,212.4107,8875.0
2021-08-12 10:45:00,230.77,231.13,230.77,231.05,6616.0,212.337,212.6683,212.337,212.5947,6616.0
2021-08-12 10:50:00,231.0,231.01,230.53,230.53,6890.0,212.5487,212.5579,212.1162,212.1162,6890.0
2021-08-12 10:55:00,230.5,230.5,230.0,230.0,13365.0,212.0886,212.0886,211.6285,211.6285,13365.0
2021-08-12 11:00:00,229.96,230.08,229.82,229.92,9038.0,211.5917,211.7022,211.4629,211.5549,9038.0
2021-08-12 11:05:00,229.96,230.22,229.83,230.2,8433.0,211.5917,211.831,211.4721,211.8126,8433.0
2021-08-12 11:10:00,230.27,230.33,229.94,229.98,4542.0,211.877,211.9322,211.5733,211.6101,4542.0
2021-08-12 11:15:00,230.02,230.46,229.94,230.46,6288.0,211.647,212.0518,211.5733,212.0518,6288.0
2021-08-12 11:20:00,230.46,230.76,230.45,230.63,4337.0,212.0518,212.3278,212.0426,212.2082,4337.0
2021-08-12 11:25:00,230.69,230.89,230.65,230.81,3300.0,212.2634,212.4475,212.2266,212.3738,3300.0
2021-08-12 11:30:00,230.81,230.91,230.7,230.82,5645.0,212.3738,212.4659,212.2726,212.383,5645.0
2021-08-12 11:35:00,230.81,231.09,230.8,231.08,5143.0,212.3738,212.6315,212.3646,212.6223,5143.0
2021-08-12 11:40:00,231.14,231.18,231.0,231.03,3775.0,212.6775,212.7143,212.5487,212.5763,3775.0
2021-08-12 11:45:00,231.08,231.08,230.84,231.03,5272.0,212.6223,212.6223,212.4015,212.5763,5272.0
2021-08-12 11:50:00,231.06,231.1,230.92,231.06,4611.0,212.6039,212.6407,212.4751,212.6039,4611.0
2021-08-12 11:55:00,231.06,231.17,231.03,231.14,3315.0,212.6039,212.7051,212.5763,212.6775,3315.0
2021-08-12 12:00:00,231.12,231.56,231.11,231.48,3514.0,212.6591,213.0639,212.6499,212.9903,3514.0
2021-08-12 12:05:00,231.53,231.82,231.52,231.82,4370.0,213.0363,213.3032,213.0271,213.3032,4370.0
2021-08-12 12:10:00,231.86,231.97,231.79,231.92,2318.0,213.34,213.4412,213.2756,213.3952,2318.0
2021-08-12 12:15:00,231.98,231.98,231.81,231.86,4019.0,213.4504,213.4504,213.294,213.34,4019.0
2021-08-12 12:20:00,231.85,231.93,231.85,231.85,6513.0,213.3308,213.4044,213.3308,213.3308,6513.0
2021-08-12 12:25:00,231.86,232.0,231.69,231.69,6360.0,213.34,213.4688,213.1836,213.1836,6360.0
2021-08-12 12:30:00,231.72,231.75,231.64,231.72,5354.0,213.2112,213.2388,213.1376,213.2112,5354.0
2021-08-12 12:35:00,231.68,231.76,231.58,231.74,3500.0,213.1744,213.248,213.0823,213.2296,3500.0
2021-08-12 12:40:00,231.75,231.83,231.7,231.83,3573.0,213.2388,213.3124,213.1928,213.3124,3573.0
2021-08-12 12:45:00,231.8,231.82,231.58,231.6,5973.0,213.2848,213.3032,213.0823,213.1007,5973.0
2021-08-12 12:50:00,231.66,231.73,231.6,231.63,7188.0,213.156,213.2204,213.1007,213.1284,7188.0
2021-08-12 12:55:00,231.59,231.64,231.46,231.6,7193.0,213.0915,213.1376,212.9719,213.1007,7193.0
2021-08-12 13:00:00,231.59,231.59,231.37,231.42,3000.0,213.0915,213.0915,212.8891,212.9351,3000.0
2021-08-12 13:05:00,231.42,231.42,231.14,231.14,2301.0,212.9351,212.9351,212.6775,212.6775,2301.0
2021-08-12 13:10:00,231.18,231.18,231.02,231.14,3396.0,212.7143,212.7143,212.5671,212.6775,3396.0
2021-08-12 13:15:00,231.11,231.19,231.05,231.19,4096.0,212.6499,212.7235,212.5947,212.7235,4096.0
2021-08-12 13:20:00,231.19,231.3,231.09,231.26,9636.0,212.7235,212.8247,212.6315,212.7879,9636.0
2021-08-12 13:25:00,231.26,231.26,231.04,231.11,4199.0,212.7879,212.7879,212.5855,212.6499,4199.0
2021-08-12 13:30:00,231.07,231.07,230.91,230.93,2999.0,212.6131,212.6131,212.4659,212.4843,2999.0
2021-08-12 13:35:00,231.03,231.03,230.7,230.7,3934.0,212.5763,212.5763,212.2726,212.2726,3934.0
2021-08-12 13:40:00,230.63,230.8,230.61,230.71,4753.0,212.2082,212.3646,212.1898,212.2818,4753.0
2021-08-12 13:45:00,230.69,230.71,230.57,230.65,2375.0,212.2634,212.2818,212.153,212.2266,2375.0
2021-08-12 13:50:00,230.59,230.59,230.4,230.46,2810.0,212.1714,212.1714,211.9966,212.0518,2810.0
2021-08-12 13:55:00,230.46,230.56,230.25,230.25,3183.0,212.0518,212.1438,211.8586,211.8586,3183.0
2021-08-12 14:00:00,230.28,230.37,230.18,230.36,5906.0,211.8862,211.969,211.7942,211.9598,5906.0
2021-08-12 14:05:00,230.47,230.47,230.37,230.41,4676.0,212.061,212.061,211.969,212.0058,4676.0
2021-08-12 14:10:00,230.37,230.5,230.29,230.4,5704.0,211.969,212.0886,211.8954,211.9966,5704.0
2021-08-12 14:15:00,230.39,230.64,230.35,230.43,4616.0,211.9874,212.2174,211.9506,212.0242,4616.0
2021-08-12 14:20:00,230.39,230.52,230.38,230.44,3337.0,211.9874,212.107,211.9782,212.0334,3337.0
2021-08-12 14:25:00,230.43,230.65,230.43,230.63,1001.0,212.0242,212.2266,212.0242,212.2082,1001.0
2021-08-12 14:30:00,230.71,230.82,230.67,230.82,4262.0,212.2818,212.383,212.245,212.383,4262.0
2021-08-12 14:35:00,230.83,230.9,230.79,230.87,2661.0,212.3923,212.4567,212.3554,212.4291,2661.0
2021-08-12 14:40:00,230.86,230.86,230.66,230.79,2962.0,212.4199,212.4199,212.2358,212.3554,2962.0
2021-08-12 14:45:00,230.78,231.01,230.78,231.01,2306.0,212.3462,212.5579,212.3462,212.5579,2306.0
2021-08-12 14:50:00,231.02,231.09,230.93,230.99,4011.0,212.5671,212.6315,212.4843,212.5395,4011.0
2021-08-12 14:55:00,231.01,231.07,230.96,230.96,5245.0,212.5579,212.6131,212.5119,212.5119,5245.0
2021-08-12 15:00:00,230.96,231.09,230.96,231.09,3693.0,212.5119,212.6315,212.5119,212.6315,3693.0
2021-08-12 15:05:00,231.06,231.29,231.06,231.17,3674.0,212.6039,212.8155,212.6039,212.7051,3674.0
2021-08-12 15:10:00,231.17,231.43,231.17,231.38,5287.0,212.7051,212.9443,212.7051,212.8983,5287.0
2021-08-12 15:15:00,231.38,231.38,231.25,231.3,3127.0,212.8983,212.8983,212.7787,212.8247,3127.0
2021-08-12 15:20:00,231.31,231.66,231.31,231.56,9396.0,212.8339,213.156,212.8339,213.0639,9396.0
2021-08-12 15:25:00,231.51,231.58,231.36,231.55,7721.0,213.0179,213.0823,212.8799,213.0547,7721.0
2021-08-12 15:30:00,231.55,231.68,231.47,231.68,5120.0,213.0547,213.1744,212.9811,213.1744,5120.0
2021-08-12 15:35:00,231.67,231.67,231.5,231.5,8573.0,213.1652,213.1652,213.0087,213.0087,8573.0
2021-08-12 15:40:00,231.45,231.5,231.42,231.48,7844.0,212.9627,213.0087,212.9351,212.9903,7844.0
2021-08-12 15:45:00,231.45,231.45,231.18,231.21,9015.0,212.9627,212.9627,212.7143,212.7419,9015.0
2021-08-12 15:50:00,231.27,231.29,231.05,231.05,8888.0,212.7971,212.8155,212.5947,212.5947,8888.0
2021-08-12 15:55:00,231.12,231.18,230.72,230.73,31956.0,212.6591,212.7143,212.291,212.3002,31956.0
2021-08-13 09:30:00,230.89,231.16,230.71,231.16,6257.0,212.4475,212.6959,212.2818,212.6959,6257.0
2021-08-13 09:35:00,231.13,231.6,231.12,231.6,3749.0,212.6683,213.1007,212.6591,213.1007,3749.0
2021-08-13 09:40:00,231.85,231.85,231.12,231.14,3028.0,213.3308,213.3308,212.6591,212.6775,3028.0
2021-08-13 09:45:00,230.98,231.53,230.98,231.34,4587.0,212.5303,213.0363,212.5303,212.8615,4587.0
2021-08-13 09:50:00,231.37,231.37,230.58,231.22,5081.0,212.8891,212.8891,212.1622,212.7511,5081.0
2021-08-13 09:55:00,231.15,231.22,230.8,230.87,3436.0,212.6867,212.7511,212.3646,212.4291,3436.0
2021-08-13 10:00:00,230.8,230.87,230.5,230.5,6211.0,212.3646,212.4291,212.0886,212.0886,6211.0
2021-08-13 10:05:00,230.56,230.82,230.44,230.82,4614.0,212.1438,212.383,212.0334,212.383,4614.0
2021-08-13 10:10:00,230.79,230.8,230.38,230.54,5881.0,212.3554,212.3646,211.9782,212.1254,5881.0
2021-08-13 10:15:00,230.47,230.56,230.41,230.48,3545.0,212.061,212.1438,212.0058,212.0702,3545.0
2021-08-13 10:20:00,230.42,230.54,230.29,230.38,3676.0,212.015,212.1254,211.8954,211.9782,3676.0
2021-08-13 10:25:00,230.35,230.39,230.11,230.39,3665.0,211.9506,211.9874,211.7298,211.9874,3665.0
2021-08-13 10:30:00,230.47,230.67,230.47,230.53,4647.0,212.061,212.245,212.061,212.1162,4647.0
2021-08-13 10:35:00,230.41,230.41,230.2,230.28,3202.0,212.0058,212.0058,211.8126,211.8862,3202.0
2021-08-13 10:40:00,230.34,230.53,230.3,230.39,5303.0,211.9414,212.1162,211.9046,211.9874,5303.0
2021-08-13 10:45:00,230.35,230.49,230.22,230.45,2338.0,211.9506,212.0794,211.831,212.0426,2338.0
2021-08-13 10:50:00,230.5,230.65,230.39,230.4,4678.0,212.0886,212.2266,211.9874,211.9966,4678.0
2021-08-13 10:55:00,230.4,230.63,230.4,230.44,5421.0,211.9966,212.2082,211.9966,212.0334,5421.0
2021-08-13 11:00:00,230.49,230.63,230.37,230.49,1787.0,212.0794,212.2082,211.969,212.0794,1787.0
2021-08-13 11:05:00,230.49,231.07,230.49,231.06,5950.0,212.0794,212.6131,212.0794,212.6039,5950.0
2021-08-13 11:10:00,231.1,231.38,231.1,231.13,5454.0,212.6407,212.8983,212.6407,212.6683,5454.0
2021-08-13 11:15:00,231.14,231.14,230.95,231.01,2718.0,212.6775,212.6775,212.5027,212.5579,2718.0
2021-08-13 11:20:00,231.01,231.07,230.65,230.79,5560.0,212.5579,212.6131,212.2266,212.3554,5560.0
2021-08-13 11:25:00,230.86,231.08,230.85,231.03,4241.0,212.4199,212.6223,212.4107,212.5763,4241.0
2021-08-13 11:30:00,231.16,231.41,231.15,231.3,3341.0,212.6959,212.9259,212.6867,212.8247,3341.0
2021-08-13 11:35:00,231.3,231.3,231.18,231.25,1700.0,212.8247,212.8247,212.7143,212.7787,1700.0
2021-08-13 11:40:00,231.31,231.49,231.3,231.46,3681.0,212.8339,212.9995,212.8247,212.9719,3681.0
2021-08-13 11:45:00,231.46,231.48,231.17,231.2,2051.0,212.9719,212.9903,212.7051,212.7327,2051.0
2021-08-13 11:50:00,231.24,231.36,231.23,231.32,3486.0,212.7695,212.8799,212.7603,212.8431,3486.0
2021-08-13 11:55:00,231.32,231.32,231.16,231.26,2716.0,212.8431,212.8431,212.6959,212.7879,2716.0
2021-08-13 12:00:00,231.27,231.27,230.83,230.83,2200.0,212.7971,212.7971,212.3923,212.3923,2200.0
2021-08-13 12:05:00,230.83,230.95,230.69,230.89,4100.0,212.3923,212.5027,212.2634,212.4475,4100.0
2021-08-13 12:10:00,230.89,231.0,230.86,230.93,1820.0,212.4475,212.5487,212.4199,212.4843,1820.0
2021-08-13 12:15:00,230.93,230.93,230.64,230.85,2251.0,212.4843,212.4843,212.2174,212.4107,2251.0
2021-08-13 12:20:00,230.88,231.01,230.88,231.01,1818.0,212.4383,212.5579,212.4383,212.5579,1818.0
2021-08-13 12:25:00,230.97,231.0,230.81,230.81,849.0,212.5211,212.5487,212.3738,212.3738,849.0
2021-08-13 12:30:00,230.81,231.0,230.81,230.92,2490.0,212.3738,212.5487,212.3738,212.4751,2490.0
2021-08-13 12:35:00,230.88,230.88,230.83,230.84,1000.0,212.4383,212.4383,212.3923,212.4015,1000.0
2021-08-13 12:40:00,230.85,230.99,230.77,230.81,2021.0,212.4107,212.5395,212.337,212.3738,2021.0
2021-08-13 12:45:00,230.81,230.95,230.81,230.91,2200.0,212.3738,212.5027,212.3738,212.4659,2200.0
2021-08-13 12:50:00,230.83,230.86,230.64,230.64,1175.0,212.3923,212.4199,212.2174,212.2174,1175.0
2021-08-13 12:55:00,230.63,230.67,230.59,230.62,2602.0,212.2082,212.245,212.1714,212.199,2602.0
2021-08-13 13:00:00,230.61,230.61,230.55,230.57,1603.0,212.1898,212.1898,212.1346,212.153,1603.0
2021-08-13 13:05:00,230.53,230.54,230.45,230.5,1209.0,212.1162,212.1254,212.0426,212.0886,1209.0
2021-08-13 13:10:00,230.55,230.59,230.37,230.38,2354.0,212.1346,212.1714,211.969,211.9782,2354.0
2021-08-13 13:15:00,230.4,230.43,230.26,230.26,1940.0,211.9966,212.0242,211.8678,211.8678,1940.0
2021-08-13 13:20:00,230.26,230.27,230.13,230.27,2807.0,211.8678,211.877,211.7482,211.877,2807.0
2021-08-13 13:25:00,230.36,230.43,230.34,230.43,1897.0,211.9598,212.0242,211.9414,212.0242,1897.0
2021-08-13 13:30:00,230.43,230.49,230.38,230.49,913.0,212.0242,212.0794,211.9782,212.0794,913.0
2021-08-13 13:35:00,230.53,230.64,230.53,230.64,1372.0,212.1162,212.2174,212.1162,212.2174,1372.0
2021-08-13 13:40:00,230.65,230.68,230.57,230.68,2400.0,212.2266,212.2542,212.153,212.2542,2400.0
2021-08-13 13:45:00,230.68,230.7,230.57,230.65,2400.0,212.2542,212.2726,212.153,212.2266,2400.0
2021-08-13 13:50:00,230.71,230.71,230.62,230.63,1450.0,212.2818,212.2818,212.199,212.2082,1450.0
2021-08-13 13:55:00,230.64,230.7,230.54,230.54,2073.0,212.2174,212.2726,212.1254,212.1254,2073.0
2021-08-13 14:00:00,230.56,230.66,230.53,230.66,1500.0,212.1438,212.2358,212.1162,212.2358,1500.0
2021-08-13 14:05:00,230.71,230.74,230.63,230.65,1706.0,212.2818,212.3094,212.2082,212.2266,1706.0
2021-08-13 14:10:00,230.7,230.73,230.66,230.71,2817.0,212.2726,212.3002,212.2358,212.2818,2817.0
2021-08-13 14:15:00,230.74,230.74,230.56,230.56,1953.0,212.3094,212.3094,212.1438,212.1438,1953.0
2021-08-13 14:20:00,230.53,230.53,230.43,230.48,2413.0,212.1162,212.1162,212.0242,212.0702,2413.0
2021-08-13 14:25:00,230.54,230.66,230.47,230.49,1964.0,212.1254,212.2358,212.061,212.0794,1964.0
2021-08-13 14:30:00,230.49,230.56,230.46,230.46,1845.0,212.0794,212.1438,212.0518,212.0518,1845.0
2021-08-13 14:35:00,230.49,230.5,230.31,230.31,4072.0,212.0794,212.0886,211.9138,211.9138,4072.0
2021-08-13 14:40:00,230.35,230.35,230.21,230.25,2074.0,211.9506,211.9506,211.8218,211.8586,2074.0
2021-08-13 14:45:00,230.34,230.38,230.26,230.27,2836.0,211.9414,211.9782,211.8678,211.877,2836.0
2021-08-13 14:50:00,230.25,230.28,230.21,230.26,1586.0,211.8586,211.8862,211.8218,211.8678,1586.0
2021-08-13 14:55:00,230.26,230.32,230.22,230.28,4339.0,211.8678,211.923,211.831,211.8862,4339.0
2021-08-13 15:00:00,230.28,230.46,230.27,230.46,3475.0,211.8862,212.0518,211.877,212.0518,3475.0
2021-08-13 15:05:00,230.47,230.56,230.47,230.55,3603.0,212.061,212.1438,212.061,212.1346,3603.0
2021-08-13 15:10:00,230.57,230.71,230.56,230.7,3013.0,212.153,212.2818,212.1438,212.2726,3013.0
2021-08-13 15:15:00,230.71,230.77,230.45,230.47,3060.0,212.2818,212.337,212.0426,212.061,3060.0
2021-08-13 15:20:00,230.53,230.57,230.42,230.42,4132.0,212.1162,212.153,212.015,212.015,4132.0
2021-08-13 15:25:00,230.42,230.42,230.31,230.38,3764.0,212.015,212.015,211.9138,211.9782,3764.0
2021-08-13 15:30:00,230.27,230.49,230.23,230.46,3983.0,211.877,212.0794,211.8402,212.0518,3983.0
2021-08-13 15:35:00,230.5,230.66,230.46,230.63,4500.0,212.0886,212.2358,212.0518,212.2082,4500.0
2021-08-13 15:40:00,230.62,230.64,230.5,230.52,8880.0,212.199,212.2174,212.0886,212.107,8880.0
2021-08-13 15:45:00,230.54,230.55,230.35,230.35,4304.0,212.1254,212.1346,211.9506,211.9506,4304.0
2021-08-13 15:50:00,230.37,230.37,229.92,229.95,8407.0,211.969,211.969,211.5549,211.5825,8407.0
2021-08-13 15:55:00,229.96,229.96,229.66,229.73,41859.0,211.5917,211.5917,211.3157,211.3801,41859.0
2021-08-16 09:30:00,230.0,230.0,228.71,229.23,11400.0,211.6285,211.6285,210.4416,210.9201,11400.0
2021-08-16 09:35:00,229.07,229.07,228.04,228.15,7845.0,210.7728,210.7728,209.8251,209.9263,7845.0
2021-08-16 09:40:00,228.26,228.98,227.83,228.98,18244.0,210.0275,210.69,209.6319,210.69,18244.0
2021-08-16 09:45:00,228.99,229.29,228.45,229.29,6713.0,210.6992,210.9753,210.2024,210.9753,6713.0
2021-08-16 09:50:00,229.18,229.6,229.18,229.48,3253.0,210.874,211.2605,210.874,211.1501,3253.0
2021-08-16 09:55:00,229.48,229.76,229.31,229.76,4595.0,211.1501,211.4077,210.9937,211.4077,4595.0
2021-08-16 10:00:00,229.72,230.63,229.65,230.63,5909.0,211.3709,212.2082,211.3065,212.2082,5909.0
2021-08-16 10:05:00,230.58,231.37,230.57,231.32,5163.0,212.1622,212.8891,212.153,212.8431,5163.0
2021-08-16 10:10:00,231.39,232.24,231.37,232.24,7264.0,212.9075,213.6896,212.8891,213.6896,7264.0
2021-08-16 10:15:00,232.15,232.18,231.53,231.81,9132.0,213.6068,213.6344,213.0363,213.294,9132.0
2021-08-16 10:20:00,231.81,231.82,231.52,231.73,4985.0,213.294,213.3032,213.0271,213.2204,4985.0
2021-08-16 10:25:00,231.94,232.09,231.57,231.83,7723.0,213.4136,213.5516,213.0731,213.3124,7723.0
2021-08-16 10:30:00,231.99,232.26,231.95,232.03,3669.0,213.4596,213.708,213.4228,213.4964,3669.0
2021-08-16 10:35:00,231.87,232.48,231.84,232.29,4073.0,213.3492,213.9105,213.3216,213.7356,4073.0
2021-08-16 10:40:00,232.33,232.76,232.33,232.65,5277.0,213.7724,214.1681,213.7724,214.0669,5277.0
2021-08-16 10:45:00,232.77,233.0,232.67,232.74,4512.0,214.1773,214.3889,214.0853,214.1497,4512.0
2021-08-16 10:50:00,232.58,232.89,232.55,232.65,5248.0,214.0025,214.2877,213.9749,214.0669,5248.0
2021-08-16 10:55:00,232.67,232.82,232.46,232.47,3909.0,214.0853,214.2233,213.8921,213.9013,3909.0
2021-08-16 11:00:00,232.57,233.0,232.57,232.9,7628.0,213.9933,214.3889,213.9933,214.2969,7628.0
2021-08-16 11:05:00,232.88,233.07,232.87,233.07,5373.0,214.2785,214.4533,214.2693,214.4533,5373.0
2021-08-16 11:10:00,233.06,233.3,233.0,233.0,5373.0,214.4441,214.665,214.3889,214.3889,5373.0
2021-08-16 11:15:00,233.0,233.31,232.95,233.2,4399.0,214.3889,214.6742,214.3429,214.5729,4399.0
2021-08-16 11:20:00,233.29,233.56,233.29,233.46,9134.0,214.6558,214.9042,214.6558,214.8122,9134.0
2021-08-16 11:25:00,233.49,233.55,233.22,233.23,11905.0,214.8398,214.895,214.5913,214.6005,11905.0
2021-08-16 11:30:00,233.23,233.54,233.18,233.37,6492.0,214.6005,214.8858,214.5545,214.7294,6492.0
2021-08-16 11:35:00,233.37,233.37,233.18,233.2,5483.0,214.7294,214.7294,214.5545,214.5729,5483.0
2021-08-16 11:40:00,233.21,233.26,233.0,233.0,5305.0,214.5821,214.6282,214.3889,214.3889,5305.0
2021-08-16 11:45:00,232.97,233.08,232.83,232.84,4134.0,214.3613,214.4625,214.2325,214.2417,4134.0
2021-08-16 11:50:00,232.83,232.87,232.67,232.86,5151.0,214.2325,214.2693,214.0853,214.2601,5151.0
2021-08-16 11:55:00,232.9,233.02,232.8,233.01,3866.0,214.2969,214.4073,214.2049,214.3981,3866.0
2021-08-16 12:00:00,233.05,233.34,233.04,233.34,13117.0,214.4349,214.7018,214.4257,214.7018,13117.0
2021-08-16 12:05:00,233.31,233.64,233.17,233.5,24550.0,214.6742,214.9778,214.5453,214.849,24550.0
2021-08-16 12:10:00,233.5,233.79,233.42,233.73,54782.0,214.849,215.1158,214.7754,215.0606,54782.0
2021-08-16 12:15:00,233.73,233.92,233.59,233.71,15711.0,215.0606,215.2354,214.9318,215.0422,15711.0
2021-08-16 12:20:00,233.71,233.95,233.71,233.95,11721.0,215.0422,215.263,215.0422,215.263,11721.0
2021-08-16 12:25:00,233.97,234.06,233.9,234.0,5294.0,215.2814,215.3643,215.217,215.309,5294.0
2021-08-16 12:30:00,234.09,234.15,233.75,233.75,7380.0,215.3919,215.4471,215.079,215.079,7380.0
2021-08-16 12:35:00,233.73,233.79,233.53,233.73,9268.0,215.0606,215.1158,214.8766,215.0606,9268.0
2021-08-16 12:40:00,233.71,233.77,233.3,233.37,8895.0,215.0422,215.0974,214.665,214.7294,8895.0
2021-08-16 12:45:00,233.3,233.38,233.07,233.38,4412.0,214.665,214.7386,214.4533,214.7386,4412.0
2021-08-16 12:50:00,233.39,233.61,233.38,233.51,2693.0,214.7478,214.9502,214.7386,214.8582,2693.0
2021-08-16 12:55:00,233.47,233.59,233.29,233.54,2714.0,214.8214,214.9318,214.6558,214.8858,2714.0
2021-08-16 13:00:00,233.54,233.55,233.41,233.49,2487.0,214.8858,214.895,214.7662,214.8398,2487.0
2021-08-16 13:05:00,233.49,233.67,233.49,233.5,3005.0,214.8398,215.0054,214.8398,214.849,3005.0
2021-08-16 13:10:00,233.44,233.6,233.39,233.56,3500.0,214.7938,214.941,214.7478,214.9042,3500.0
2021-08-16 13:15:00,233.55,233.55,233.45,233.55,3185.0,214.895,214.895,214.803,214.895,3185.0
2021-08-16 13:20:00,233.53,233.53,233.37,233.37,2666.0,214.8766,214.8766,214.7294,214.7294,2666.0
2021-08-16 13:25:00,233.3,233.44,233.21,233.4,4360.0,214.665,214.7938,214.5821,214.757,4360.0
2021-08-16 13:30:00,233.44,233.46,233.29,233.3,2101.0,214.7938,214.8122,214.6558,214.665,2101.0
2021-08-16 13:35:00,233.35,233.48,233.27,233.29,3389.0,214.711,214.8306,214.6374,214.6558,3389.0
2021-08-16 13:40:00,233.34,233.46,233.18,233.32,9124.0,214.7018,214.8122,214.5545,214.6834,9124.0
2021-08-16 13:45:00,233.29,233.29,233.16,233.29,6236.0,214.6558,214.6558,214.5361,214.6558,6236.0
2021-08-16 13:50:00,233.28,233.38,233.21,233.34,9023.0,214.6466,214.7386,214.5821,214.7018,9023.0
2021-08-16 13:55:00,233.34,233.35,233.23,233.23,2728.0,214.7018,214.711,214.6005,214.6005,2728.0
2021-08-16 14:00:00,233.35,233.6,233.33,233.44,4742.0,214.711,214.941,214.6926,214.7938,4742.0
2021-08-16 14:05:00,233.47,233.5,233.23,233.23,2880.0,214.8214,214.849,214.6005,214.6005,2880.0
2021-08-16 14:10:00,233.15,233.2,233.04,233.18,4646.0,214.5269,214.5729,214.4257,214.5545,4646.0
2021-08-16 14:15:00,233.11,233.39,233.03,233.19,3850.0,214.4901,214.7478,214.4165,214.5637,3850.0
2021-08-16 14:20:00,233.19,233.31,233.05,233.21,5162.0,214.5637,214.6742,214.4349,214.5821,5162.0
2021-08-16 14:25:00,233.2,233.22,233.02,233.05,3600.0,214.5729,214.5913,214.4073,214.4349,3600.0
2021-08-16 14:30:00,233.04,233.14,232.99,233.07,4513.0,214.4257,214.5177,214.3797,214.4533,4513.0
2021-08-16 14:35:00,233.11,233.11,232.81,232.81,2859.0,214.4901,214.4901,214.2141,214.2141,2859.0
2021-08-16 14:40:00,232.81,232.85,232.77,232.8,2441.0,214.2141,214.2509,214.1773,214.2049,2441.0
2021-08-16 14:45:00,232.87,233.04,232.78,233.04,9345.0,214.2693,214.4257,214.1865,214.4257,9345.0
2021-08-16 14:50:00,233.04,233.32,233.04,233.15,3917.0,214.4257,214.6834,214.4257,214.5269,3917.0
2021-08-16 14:55:00,233.15,233.32,233.15,233.16,3640.0,214.5269,214.6834,214.5269,214.5361,3640.0
2021-08-16 15:00:00,233.16,233.16,233.04,233.08,3230.0,214.5361,214.5361,214.4257,214.4625,3230.0
2021-08-16 15:05:00,233.05,233.15,232.92,233.15,4723.0,214.4349,214.5269,214.3153,214.5269,4723.0
2021-08-16 15:10:00,233.13,233.34,233.12,233.24,5012.0,214.5085,214.7018,214.4993,214.6097,5012.0
2021-08-16 15:15:00,233.24,233.27,233.18,233.23,6084.0,214.6097,214.6374,214.5545,214.6005,6084.0
2021-08-16 15:20:00,233.23,233.48,233.21,233.45,8641.0,214.6005,214.8306,214.5821,214.803,8641.0
2021-08-16 15:25:00,233.5,233.5,233.28,233.37,5672.0,214.849,214.849,214.6466,214.7294,5672.0
2021-08-16 15:30:00,233.37,233.41,233.1,233.41,16180.0,214.7294,214.7662,214.4809,214.7662,16180.0
2021-08-16 15:35:00,233.38,233.56,233.3,233.56,18748.0,214.7386,214.9042,214.665,214.9042,18748.0
2021-08-16 15:40:00,233.55,233.68,233.22,233.22,21863.0,214.895,215.0146,214.5913,214.5913,21863.0
2021-08-16 15:45:00,233.25,233.59,233.17,233.43,16879.0,214.619,214.9318,214.5453,214.7846,16879.0
2021-08-16 15:50:00,233.35,234.09,233.14,233.95,33362.0,214.711,215.3919,214.5177,215.263,33362.0
2021-08-16 15:55:00,233.88,234.24,233.86,234.13,70218.0,215.1986,215.5299,215.1802,215.4287,70218.0
2021-08-17 09:30:00,233.23,233.74,233.04,233.65,10894.0,214.6005,215.0698,214.4257,214.987,10894.0
2021-08-17 09:35:00,233.65,233.67,233.22,233.48,5211.0,214.987,215.0054,214.5913,214.8306,5211.0
2021-08-17 09:40:00,233.41,233.7,233.07,233.4,7229.0,214.7662,215.033,214.4533,214.757,7229.0
2021-08-17 09:45:00,233.37,233.46,232.95,233.45,4105.0,214.7294,214.8122,214.3429,214.803,4105.0
2021-08-17 09:50:00,233.45,233.77,233.44,233.45,5408.0,214.803,215.0974,214.7938,214.803,5408.0
2021-08-17 09:55:00,233.27,233.68,233.27,233.52,4403.0,214.6374,215.0146,214.6374,214.8674,4403.0
2021-08-17 10:00:00,233.6,233.67,233.1,233.1,3158.0,214.941,215.0054,214.4809,214.4809,3158.0
2021-08-17 10:05:00,233.25,234.03,233.24,233.98,6349.0,214.619,215.3366,214.6097,215.2906,6349.0
2021-08-17 10:10:00,234.05,234.82,234.04,234.82,7736.0,215.3551,216.0635,215.3458,216.0635,7736.0
2021-08-17 10:15:00,234.81,234.86,234.35,234.46,6594.0,216.0543,216.1004,215.6311,215.7323,6594.0
2021-08-17 10:20:00,234.56,234.68,234.49,234.5,4938.0,215.8243,215.9347,215.7599,215.7691,4938.0
2021-08-17 10:25:00,234.63,234.83,234.55,234.83,3276.0,215.8887,216.0727,215.8151,216.0727,3276.0
2021-08-17 10:30:00,234.9,234.9,234.44,234.45,4621.0,216.1372,216.1372,215.7139,215.7231,4621.0
2021-08-17 10:35:00,234.44,234.44,233.73,233.73,3700.0,215.7139,215.7139,215.0606,215.0606,3700.0
2021-08-17 10:40:00,233.7,234.14,233.7,234.14,3199.0,215.033,215.4379,215.033,215.4379,3199.0
2021-08-17 10:45:00,234.16,234.45,234.14,234.4,5763.0,215.4563,215.7231,215.4379,215.6771,5763.0
2021-08-17 10:50:00,234.5,234.5,234.16,234.28,11067.0,215.7691,215.7691,215.4563,215.5667,11067.0
2021-08-17 10:55:00,234.27,234.27,233.93,233.93,6681.0,215.5575,215.5575,215.2446,215.2446,6681.0
2021-08-17 11:00:00,233.98,234.1,233.92,234.1,1900.0,215.2906,215.4011,215.2354,215.4011,1900.0
2021-08-17 11:05:00,234.11,234.44,234.01,234.43,9160.0,215.4103,215.7139,215.3182,215.7047,9160.0
2021-08-17 11:10:00,234.41,234.53,234.26,234.53,3313.0,215.6863,215.7967,215.5483,215.7967,3313.0
2021-08-17 11:15:00,234.53,234.75,234.53,234.61,7753.0,215.7967,215.9991,215.7967,215.8703,7753.0
2021-08-17 11:20:00,234.57,234.63,234.22,234.22,6578.0,215.8335,215.8887,215.5115,215.5115,6578.0
2021-08-17 11:25:00,234.2,234.2,233.88,233.99,9391.0,215.4931,215.4931,215.1986,215.2998,9391.0
2021-08-17 11:30:00,233.99,234.28,233.7,234.18,6608.0,215.2998,215.5667,215.033,215.4747,6608.0
2021-08-17 11:35:00,234.19,234.19,234.02,234.06,3851.0,215.4839,215.4839,215.3274,215.3643,3851.0
2021-08-17 11:40:00,234.07,234.28,234.06,234.23,4215.0,215.3735,215.5667,215.3643,215.5207,4215.0
2021-08-17 11:45:00,234.24,234.38,234.12,234.38,7235.0,215.5299,215.6587,215.4195,215.6587,7235.0
2021-08-17 11:50:00,234.34,234.64,234.33,234.5,12621.0,215.6219,215.8979,215.6127,215.7691,12621.0
2021-08-17 11:55:00,234.55,234.65,234.31,234.46,8679.0,215.8151,215.9071,215.5943,215.7323,8679.0
2021-08-17 12:00:00,234.39,234.46,234.28,234.38,3625.0,215.6679,215.7323,215.5667,215.6587,3625.0
2021-08-17 12:05:00,234.37,234.45,234.16,234.16,2873.0,215.6495,215.7231,215.4563,215.4563,2873.0
2021-08-17 12:10:00,234.15,234.28,234.14,234.18,2150.0,215.4471,215.5667,215.4379,215.4747,2150.0
2021-08-17 12:15:00,234.08,234.08,233.71,233.88,2630.0,215.3827,215.3827,215.0422,215.1986,2630.0
2021-08-17 12:20:00,233.89,234.14,233.88,234.07,2401.0,215.2078,215.4379,215.1986,215.3735,2401.0
2021-08-17 12:25:00,234.06,234.06,233.91,233.91,1841.0,215.3643,215.3643,215.2262,215.2262,1841.0
2021-08-17 12:30:00,233.81,233.81,233.49,233.49,3310.0,215.1342,215.1342,214.8398,214.8398,3310.0
2021-08-17 12:35:00,233.5,233.5,233.05,233.07,10662.0,214.849,214.849,214.4349,214.4533,10662.0
2021-08-17 12:40:00,233.1,233.15,233.02,233.06,3798.0,214.4809,214.5269,214.4073,214.4441,3798.0
2021-08-17 12:45:00,233.13,233.13,232.77,232.91,2903.0,214.5085,214.5085,214.1773,214.3061,2903.0
2021-08-17 12:50:00,232.82,232.82,232.61,232.62,4434.0,214.2233,214.2233,214.0301,214.0393,4434.0
2021-08-17 12:55:00,232.47,232.52,232.18,232.43,4184.0,213.9013,213.9473,213.6344,213.8644,4184.0
2021-08-17 13:00:00,232.46,232.58,232.38,232.49,4001.0,213.8921,214.0025,213.8184,213.9197,4001.0
2021-08-17 13:05:00,232.38,232.6,232.35,232.56,2589.0,213.8184,214.0209,213.7908,213.9841,2589.0
2021-08-17 13:10:00,232.57,233.04,232.57,232.92,1875.0,213.9933,214.4257,213.9933,214.3153,1875.0
2021-08-17 13:15:00,232.92,232.92,232.55,232.59,5263.0,214.3153,214.3153,213.9749,214.0117,5263.0
2021-08-17 13:20:00,232.58,232.58,232.38,232.38,2642.0,214.0025,214.0025,213.8184,213.8184,2642.0
2021-08-17 13:25:00,232.43,232.67,232.39,232.67,3544.0,213.8644,214.0853,213.8276,214.0853,3544.0
2021-08-17 13:30:00,232.69,232.71,232.61,232.7,3066.0,214.1037,214.1221,214.0301,214.1129,3066.0
2021-08-17 13:35:00,232.7,232.7,232.51,232.56,1500.0,214.1129,214.1129,213.9381,213.9841,1500.0
2021-08-17 13:40:00,232.56,232.59,232.47,232.59,2109.0,213.9841,214.0117,213.9013,214.0117,2109.0
2021-08-17 13:45:00,232.55,232.58,232.46,232.47,2633.0,213.9749,214.0025,213.8921,213.9013,2633.0
2021-08-17 13:50:00,232.54,232.78,232.46,232.73,3140.0,213.9657,214.1865,213.8921,214.1405,3140.0
2021-08-17 13:55:00,232.8,233.09,232.8,233.03,3714.0,214.2049,214.4717,214.2049,214.4165,3714.0
2021-08-17 14:00:00,233.08,233.31,233.08,233.3,3651.0,214.4625,214.6742,214.4625,214.665,3651.0
2021-08-17 14:05:00,233.28,233.39,233.19,233.19,2614.0,214.6466,214.7478,214.5637,214.5637,2614.0
2021-08-17 14:10:00,233.31,233.45,233.23,233.23,3638.0,214.6742,214.803,214.6005,214.6005,3638.0
2021-08-17 14:15:00,233.37,233.48,233.37,233.48,4251.0,214.7294,214.8306,214.7294,214.8306,4251.0
2021-08-17 14:20:00,233.48,233.48,233.01,233.01,3564.0,214.8306,214.8306,214.3981,214.3981,3564.0
2021-08-17 14:25:00,233.13,233.17,233.0,233.01,4415.0,214.5085,214.5453,214.3889,214.3981,4415.0
2021-08-17 14:30:00,233.01,233.03,232.92,232.96,3954.0,214.3981,214.4165,214.3153,214.3521,3954.0
2021-08-17 14:35:00,232.93,232.95,232.84,232.87,2601.0,214.3245,214.3429,214.2417,214.2693,2601.0
2021-08-17 14:40:00,232.89,233.02,232.88,233.01,3845.0,214.2877,214.4073,214.2785,214.3981,3845.0
2021-08-17 14:45:00,233.08,233.26,233.08,233.25,3309.0,214.4625,214.6282,214.4625,214.619,3309.0
2021-08-17 14:50:00,233.36,233.42,233.27,233.3,5970.0,214.7202,214.7754,214.6374,214.665,5970.0
2021-08-17 14:55:00,233.26,233.67,233.25,233.54,5611.0,214.6282,215.0054,214.619,214.8858,5611.0
2021-08-17 15:00:00,233.59,233.79,233.57,233.57,6629.0,214.9318,215.1158,214.9134,214.9134,6629.0
2021-08-17 15:05:00,233.65,233.98,233.57,233.92,6016.0,214.987,215.2906,214.9134,215.2354,6016.0
2021-08-17 15:10:00,233.88,234.04,233.82,233.82,3838.0,215.1986,215.3458,215.1434,215.1434,3838.0
2021-08-17 15:15:00,233.84,233.88,233.74,233.85,5998.0,215.1618,215.1986,215.0698,215.171,5998.0
2021-08-17 15:20:00,233.89,234.0,233.8,233.88,5333.0,215.2078,215.309,215.125,215.1986,5333.0
2021-08-17 15:25:00,233.88,234.0,233.79,234.0,7480.0,215.1986,215.309,215.1158,215.309,7480.0
2021-08-17 15:30:00,233.96,234.07,233.79,233.85,10384.0,215.2722,215.3735,215.1158,215.171,10384.0
2021-08-17 15:35:00,233.85,234.0,233.85,233.94,8828.0,215.171,215.309,215.171,215.2538,8828.0
2021-08-17 15:40:00,233.92,233.93,233.65,233.68,15290.0,215.2354,215.2446,214.987,215.0146,15290.0
2021-08-17 15:45:00,233.65,233.79,233.45,233.45,6634.0,214.987,215.1158,214.803,214.803,6634.0
2021-08-17 15:50:00,233.4,234.02,233.4,233.88,20347.0,214.757,215.3274,214.757,215.1986,20347.0
2021-08-17 15:55:00,233.78,234.06,233.73,233.96,46918.0,215.1066,215.3643,215.0606,215.2722,46918.0
2021-08-18 09:30:00,233.27,233.79,232.46,232.46,11074.0,214.6374,215.1158,213.8921,213.8921,11074.0
2021-08-18 09:35:00,232.38,233.01,232.37,232.65,4734.0,213.8184,214.3981,213.8092,214.0669,4734.0
2021-08-18 09:40:00,232.51,233.04,232.29,233.04,4400.0,213.9381,214.4257,213.7356,214.4257,4400.0
2021-08-18 09:45:00,232.94,233.14,232.87,233.1,5516.0,214.3337,214.5177,214.2693,214.4809,5516.0
2021-08-18 09:50:00,233.1,233.13,232.75,232.98,2459.0,214.4809,214.5085,214.1589,214.3705,2459.0
2021-08-18 09:55:00,233.11,233.29,233.04,233.29,4853.0,214.4901,214.6558,214.4257,214.6558,4853.0
2021-08-18 10:00:00,233.33,233.94,233.33,233.94,4107.0,214.6926,215.2538,214.6926,215.2538,4107.0
2021-08-18 10:05:00,233.84,233.87,233.27,233.44,5905.0,215.1618,215.1894,214.6374,214.7938,5905.0
2021-08-18 10:10:00,233.73,234.2,233.67,234.08,6804.0,215.0606,215.4931,215.0054,215.3827,6804.0
2021-08-18 10:15:00,234.03,234.36,233.81,234.17,6203.0,215.3366,215.6403,215.1342,215.4655,6203.0
2021-08-18 10:20:00,234.1,234.26,234.1,234.13,694.0,215.4011,215.5483,215.4011,215.4287,694.0
2021-08-18 10:25:00,234.15,234.15,233.72,233.72,4651.0,215.4471,215.4471,215.0514,215.0514,4651.0
2021-08-18 10:30:00,233.93,234.06,233.7,233.85,3438.0,215.2446,215.3643,215.033,215.171,3438.0
2021-08-18 10:35:00,233.85,234.06,233.79,233.84,5795.0,215.171,215.3643,215.1158,215.1618,5795.0
2021-08-18 10:40:00,233.81,234.03,233.66,233.98,2805.0,215.1342,215.3366,214.9962,215.2906,2805.0
2021-08-18 10:45:00,234.02,234.48,233.97,234.2,6900.0,215.3274,215.7507,215.2814,215.4931,6900.0
2021-08-18 10:50:00,234.27,234.67,234.24,234.4,3148.0,215.5575,215.9255,215.5299,215.6771,3148.0
2021-08-18 10:55:00,234.35,234.54,234.3,234.39,4554.0,215.6311,215.8059,215.5851,215.6679,4554.0
2021-08-18 11:00:00,234.41,234.43,234.18,234.24,3899.0,215.6863,215.7047,215.4747,215.5299,3899.0
2021-08-18 11:05:00,234.28,234.3,234.08,234.27,3468.0,215.5667,215.5851,215.3827,215.5575,3468.0
2021-08-18 11:10:00,234.32,234.37,234.21,234.37,3542.0,215.6035,215.6495,215.5023,215.6495,3542.0
2021-08-18 11:15:00,234.26,234.47,234.16,234.41,3503.0,215.5483,215.7415,215.4563,215.6863,3503.0
2021-08-18 11:20:00,234.41,234.5,234.24,234.3,3813.0,215.6863,215.7691,215.5299,215.5851,3813.0
2021-08-18 11:25:00,234.36,234.46,234.34,234.35,2218.0,215.6403,215.7323,215.6219,215.6311,2218.0
2021-08-18 11:30:00,234.39,234.48,234.31,234.37,3778.0,215.6679,215.7507,215.5943,215.6495,3778.0
2021-08-18 11:35:00,234.32,234.46,234.27,234.35,2228.0,215.6035,215.7323,215.5575,215.6311,2228.0
2021-08-18 11:40:00,234.27,234.49,234.21,234.46,3520.0,215.5575,215.7599,215.5023,215.7323,3520.0
2021-08-18 11:45:00,234.53,234.61,234.51,234.54,1915.0,215.7967,215.8703,215.7783,215.8059,1915.0
2021-08-18 11:50:00,234.52,234.67,234.48,234.61,2362.0,215.7875,215.9255,215.7507,215.8703,2362.0
2021-08-18 11:55:00,234.54,234.64,234.4,234.4,4694.0,215.8059,215.8979,215.6771,215.6771,4694.0
2021-08-18 12:00:00,234.45,234.66,234.45,234.64,2357.0,215.7231,215.9163,215.7231,215.8979,2357.0
2021-08-18 12:05:00,234.77,234.83,234.7,234.74,3270.0,216.0175,216.0727,215.9531,215.9899,3270.0
2021-08-18 12:10:00,234.74,234.78,234.68,234.72,3678.0,215.9899,216.0267,215.9347,215.9715,3678.0
2021-08-18 12:15:00,234.74,234.75,234.52,234.52,5884.0,215.9899,215.9991,215.7875,215.7875,5884.0
2021-08-18 12:20:00,234.47,234.5,234.23,234.28,2873.0,215.7415,215.7691,215.5207,215.5667,2873.0
2021-08-18 12:25:00,234.29,234.39,234.25,234.25,3693.0,215.5759,215.6679,215.5391,215.5391,3693.0
2021-08-18 12:30:00,234.2,234.26,233.99,234.08,3088.0,215.4931,215.5483,215.2998,215.3827,3088.0
2021-08-18 12:35:00,234.0,234.0,233.83,233.91,1204.0,215.309,215.309,215.1526,215.2262,1204.0
2021-08-18 12:40:00,233.9,234.03,233.85,233.85,5404.0,215.217,215.3366,215.171,215.171,5404.0
2021-08-18 12:45:00,233.85,234.12,233.85,234.11,831.0,215.171,215.4195,215.171,215.4103,831.0
2021-08-18 12:50:00,234.17,234.26,234.11,234.21,1646.0,215.4655,215.5483,215.4103,215.5023,1646.0
2021-08-18 12:55:00,234.15,234.3,234.08,234.3,1266.0,215.4471,215.5851,215.3827,215.5851,1266.0
2021-08-18 13:00:00,234.27,234.42,234.23,234.23,4222.0,215.5575,215.6955,215.5207,215.5207,4222.0
2021-08-18 13:05:00,234.31,234.33,234.28,234.32,1000.0,215.5943,215.6127,215.5667,215.6035,1000.0
2021-08-18 13:10:00,234.4,234.48,234.32,234.32,3482.0,215.6771,215.7507,215.6035,215.6035,3482.0
2021-08-18 13:15:00,234.37,234.38,234.24,234.34,2317.0,215.6495,215.6587,215.5299,215.6219,2317.0
2021-08-18 13:20:00,234.38,234.61,234.38,234.43,2493.0,215.6587,215.8703,215.6587,215.7047,2493.0
2021-08-18 13:25:00,234.43,234.51,234.38,234.4,2352.0,215.7047,215.7783,215.6587,215.6771,2352.0
2021-08-18 13:30:00,234.56,234.66,234.51,234.57,2103.0,215.8243,215.9163,215.7783,215.8335,2103.0
2021-08-18 13:35:00,234.58,234.67,234.55,234.66,2290.0,215.8427,215.9255,215.8151,215.9163,2290.0
2021-08-18 13:40:00,234.65,234.67,234.6,234.65,3582.0,215.9071,215.9255,215.8611,215.9071,3582.0
2021-08-18 13:45:00,234.66,234.72,234.63,234.63,5495.0,215.9163,215.9715,215.8887,215.8887,5495.0
2021-08-18 13:50:00,234.63,234.7,234.59,234.7,1807.0,215.8887,215.9531,215.8519,215.9531,1807.0
2021-08-18 13:55:00,234.67,234.67,234.64,234.65,1619.0,215.9255,215.9255,215.8979,215.9071,1619.0
2021-08-18 14:00:00,234.65,234.79,234.53,234.72,4707.0,215.9071,216.0359,215.7967,215.9715,4707.0
2021-08-18 14:05:00,234.7,234.7,234.54,234.54,2336.0,215.9531,215.9531,215.8059,215.8059,2336.0
2021-08-18 14:10:00,234.61,234.61,233.75,233.77,12487.0,215.8703,215.8703,215.079,215.0974,12487.0
2021-08-18 14:15:00,233.79,233.8,233.37,233.46,15361.0,215.1158,215.125,214.7294,214.8122,15361.0
2021-08-18 14:20:00,233.42,233.62,233.24,233.62,10498.0,214.7754,214.9594,214.6097,214.9594,10498.0
2021-08-18 14:25:00,233.56,233.83,233.5,233.79,3857.0,214.9042,215.1526,214.849,215.1158,3857.0
2021-08-18 14:30:00,233.86,234.02,233.82,234.0,3994.0,215.1802,215.3274,215.1434,215.309,3994.0
2021-08-18 14:35:00,234.06,234.07,233.77,233.77,3007.0,215.3643,215.3735,215.0974,215.0974,3007.0
2021-08-18 14:40:00,233.67,233.67,233.51,233.51,3875.0,215.0054,215.0054,214.8582,214.8582,3875.0
2021-08-18 14:45:00,233.53,233.59,233.32,233.44,4364.0,214.8766,214.9318,214.6834,214.7938,4364.0
2021-08-18 14:50:00,233.49,233.49,233.33,233.42,5098.0,214.8398,214.8398,214.6926,214.7754,5098.0
2021-08-18 14:55:00,233.47,233.72,233.47,233.72,1459.0,214.8214,215.0514,214.8214,215.0514,1459.0
2021-08-18 15:00:00,233.69,233.74,233.33,233.41,6147.0,215.0238,215.0698,214.6926,214.7662,6147.0
2021-08-18 15:05:00,233.34,233.44,233.34,233.35,2934.0,214.7018,214.7938,214.7018,214.711,2934.0
2021-08-18 15:10:00,233.35,233.42,233.28,233.3,4036.0,214.711,214.7754,214.6466,214.665,4036.0
2021-08-18 15:15:00,233.29,233.41,233.17,233.41,4558.0,214.6558,214.7662,214.5453,214.7662,4558.0
2021-08-18 15:20:00,233.39,233.39,233.02,233.02,4839.0,214.7478,214.7478,214.4073,214.4073,4839.0
2021-08-18 15:25:00,232.94,232.94,232.37,232.39,6318.0,214.3337,214.3337,213.8092,213.8276,6318.0
2021-08-18 15:30:00,232.37,232.38,231.95,231.95,11483.0,213.8092,213.8184,213.4228,213.4228,11483.0
2021-08-18 15:35:00,232.02,232.02,231.69,231.72,16184.0,213.4872,213.4872,213.1836,213.2112,16184.0
2021-08-18 15:40:00,231.8,232.34,231.79,232.27,14318.0,213.2848,213.7816,213.2756,213.7172,14318.0
2021-08-18 15:45:00,232.32,232.4,231.36,231.55,10057.0,213.7632,213.8368,212.8799,213.0547,10057.0
2021-08-18 15:50:00,231.48,231.76,231.3,231.74,12292.0,212.9903,213.248,212.8247,213.2296,12292.0
2021-08-18 15:55:00,231.7,231.7,231.06,231.22,32470.0,213.1928,213.1928,212.6039,212.7511,32470.0
2021-08-19 09:30:00,230.02,231.43,229.81,231.43,10539.0,211.647,212.9443,211.4537,212.9443,10539.0
2021-08-19 09:35:00,231.64,231.65,230.87,231.07,3016.0,213.1376,213.1468,212.4291,212.6131,3016.0
2021-08-19 09:40:00,230.94,231.72,230.7,231.68,3488.0,212.4935,213.2112,212.2726,213.1744,3488.0
2021-08-19 09:45:00,231.7,232.58,231.69,232.03,6845.0,213.1928,214.0025,213.1836,213.4964,6845.0
2021-08-19 09:50:00,232.16,232.62,232.1,232.42,3305.0,213.616,214.0393,213.5608,213.8552,3305.0
2021-08-19 09:55:00,232.35,232.88,232.33,232.69,9383.0,213.7908,214.2785,213.7724,214.1037,9383.0
2021-08-19 10:00:00,232.69,233.09,232.49,233.06,11974.0,214.1037,214.4717,213.9197,214.4441,11974.0
2021-08-19 10:05:00,233.07,233.07,232.6,232.61,6114.0,214.4533,214.4533,214.0209,214.0301,6114.0
2021-08-19 10:10:00,232.59,232.83,232.37,232.83,4000.0,214.0117,214.2325,213.8092,214.2325,4000.0
2021-08-19 10:15:00,232.96,233.07,232.33,232.47,24751.0,214.3521,214.4533,213.7724,213.9013,24751.0
2021-08-19 10:20:00,232.47,232.47,232.15,232.15,29712.0,213.9013,213.9013,213.6068,213.6068,29712.0
2021-08-19 10:25:00,232.15,232.3,232.04,232.19,21320.0,213.6068,213.7448,213.5056,213.6436,21320.0
2021-08-19 10:30:00,232.19,232.26,232.07,232.15,13403.0,213.6436,213.708,213.5332,213.6068,13403.0
2021-08-19 10:35:00,232.13,232.13,231.46,231.63,7519.0,213.5884,213.5884,212.9719,213.1284,7519.0
2021-08-19 10:40:00,231.7,231.98,231.64,231.98,9830.0,213.1928,213.4504,213.1376,213.4504,9830.0
2021-08-19 10:45:00,232.09,232.23,231.85,231.9,5985.0,213.5516,213.6804,213.3308,213.3768,5985.0
2021-08-19 10:50:00,231.96,232.19,231.89,232.1,2838.0,213.432,213.6436,213.3676,213.5608,2838.0
2021-08-19 10:55:00,232.22,232.99,232.21,232.99,7521.0,213.6712,214.3797,213.662,214.3797,7521.0
2021-08-19 11:00:00,232.94,232.96,232.33,232.56,6299.0,214.3337,214.3521,213.7724,213.9841,6299.0
2021-08-19 11:05:00,232.61,232.81,232.35,232.5,19531.0,214.0301,214.2141,213.7908,213.9289,19531.0
2021-08-19 11:10:00,232.48,232.6,232.29,232.49,9327.0,213.9105,214.0209,213.7356,213.9197,9327.0
2021-08-19 11:15:00,232.62,232.63,232.21,232.4,10434.0,214.0393,214.0485,213.662,213.8368,10434.0
2021-08-19 11:20:00,232.41,232.46,232.07,232.09,6663.0,213.846,213.8921,213.5332,213.5516,6663.0
2021-08-19 11:25:00,232.01,232.26,232.01,232.22,9419.0,213.478,213.708,213.478,213.6712,9419.0
2021-08-19 11:30:00,232.27,232.68,232.21,232.5,7141.0,213.7172,214.0945,213.662,213.9289,7141.0
2021-08-19 11:35:00,232.48,232.48,232.17,232.17,3681.0,213.9105,213.9105,213.6252,213.6252,3681.0
2021-08-19 11:40:00,232.2,232.54,232.2,232.44,4692.0,213.6528,213.9657,213.6528,213.8737,4692.0
2021-08-19 11:45:00,232.57,233.0,232.57,232.74,7277.0,213.9933,214.3889,213.9933,214.1497,7277.0
2021-08-19 11:50:00,232.92,233.01,232.87,232.92,3202.0,214.3153,214.3981,214.2693,214.3153,3202.0
2021-08-19 11:55:00,232.9,233.02,232.89,232.93,2947.0,214.2969,214.4073,214.2877,214.3245,2947.0
2021-08-19 12:00:00,233.02,233.3,233.0,233.07,3840.0,214.4073,214.665,214.3889,214.4533,3840.0
2021-08-19 12:05:00,233.11,233.11,232.89,232.9,3816.0,214.4901,214.4901,214.2877,214.2969,3816.0
2021-08-19 12:10:00,232.98,233.28,232.97,233.08,2688.0,214.3705,214.6466,214.3613,214.4625,2688.0
2021-08-19 12:15:00,232.97,233.28,232.92,233.22,5887.0,214.3613,214.6466,214.3153,214.5913,5887.0
2021-08-19 12:20:00,233.22,233.22,232.9,233.05,4880.0,214.5913,214.5913,214.2969,214.4349,4880.0
2021-08-19 12:25:00,233.07,233.25,233.07,233.09,2483.0,214.4533,214.619,214.4533,214.4717,2483.0
2021-08-19 12:30:00,233.14,233.2,232.94,233.0,6177.0,214.5177,214.5729,214.3337,214.3889,6177.0
2021-08-19 12:35:00,232.97,233.15,232.92,233.15,31069.0,214.3613,214.5269,214.3153,214.5269,31069.0
2021-08-19 12:40:00,233.05,233.14,232.75,232.76,15344.0,214.4349,214.5177,214.1589,214.1681,15344.0
2021-08-19 12:45:00,232.81,232.81,232.59,232.59,3689.0,214.2141,214.2141,214.0117,214.0117,3689.0
2021-08-19 12:50:00,232.6,232.68,232.46,232.55,6345.0,214.0209,214.0945,213.8921,213.9749,6345.0
2021-08-19 12:55:00,232.56,232.67,232.44,232.6,9179.0,213.9841,214.0853,213.8737,214.0209,9179.0
2021-08-19 13:00:00,232.59,232.62,232.22,232.22,4197.0,214.0117,214.0393,213.6712,213.6712,4197.0
2021-08-19 13:05:00,232.17,232.25,231.76,232.2,46517.0,213.6252,213.6988,213.248,213.6528,46517.0
2021-08-19 13:10:00,232.26,232.4,232.15,232.3,2649.0,213.708,213.8368,213.6068,213.7448,2649.0
2021-08-19 13:15:00,232.27,232.29,232.13,232.16,2435.0,213.7172,213.7356,213.5884,213.616,2435.0
2021-08-19 13:20:00,232.23,232.23,231.96,232.0,8264.0,213.6804,213.6804,213.432,213.4688,8264.0
2021-08-19 13:25:00,231.96,232.03,231.79,231.79,46358.0,213.432,213.4964,213.2756,213.2756,46358.0
2021-08-19 13:30:00,231.82,231.86,231.41,231.71,6755.0,213.3032,213.34,212.9259,213.202,6755.0
2021-08-19 13:35:00,231.68,231.83,231.6,231.83,2475.0,213.1744,213.3124,213.1007,213.3124,2475.0
2021-08-19 13:40:00,231.98,232.09,231.68,231.71,5084.0,213.4504,213.5516,213.1744,213.202,5084.0
2021-08-19 13:45:00,231.67,231.67,231.46,231.67,5488.0,213.1652,213.1652,212.9719,213.1652,5488.0
2021-08-19 13:50:00,231.61,231.68,231.45,231.6,3104.0,213.1099,213.1744,212.9627,213.1007,3104.0
2021-08-19 13:55:00,231.51,231.55,231.32,231.36,3904.0,213.0179,213.0547,212.8431,212.8799,3904.0
2021-08-19 14:00:00,231.38,231.52,231.13,231.13,5457.0,212.8983,213.0271,212.6683,212.6683,5457.0
2021-08-19 14:05:00,231.12,231.27,230.99,231.12,10381.0,212.6591,212.7971,212.5395,212.6591,10381.0
2021-08-19 14:10:00,231.11,231.25,230.8,230.92,55962.0,212.6499,212.7787,212.3646,212.4751,55962.0
2021-08-19 14:15:00,231.02,231.15,231.0,231.1,4812.0,212.5671,212.6867,212.5487,212.6407,4812.0
2021-08-19 14:20:00,231.09,231.19,230.87,231.01,8554.0,212.6315,212.7235,212.4291,212.5579,8554.0
2021-08-19 14:25:00,230.9,231.13,230.42,230.49,4998.0,212.4567,212.6683,212.015,212.0794,4998.0
2021-08-19 14:30:00,230.44,230.58,230.14,230.58,4797.0,212.0334,212.1622,211.7574,212.1622,4797.0
2021-08-19 14:35:00,230.56,230.61,230.29,230.45,4887.0,212.1438,212.1898,211.8954,212.0426,4887.0
2021-08-19 14:40:00,230.42,230.49,230.12,230.49,5052.0,212.015,212.0794,211.739,212.0794,5052.0
2021-08-19 14:45:00,230.4,230.48,230.13,230.41,4976.0,211.9966,212.0702,211.7482,212.0058,4976.0
2021-08-19 14:50:00,230.4,230.52,230.09,230.47,6253.0,211.9966,212.107,211.7114,212.061,6253.0
2021-08-19 14:55:00,230.55,230.62,230.46,230.47,3427.0,212.1346,212.199,212.0518,212.061,3427.0
2021-08-19 15:00:00,230.52,230.77,230.47,230.74,8190.0,212.107,212.337,212.061,212.3094,8190.0
2021-08-19 15:05:00,230.72,230.74,230.59,230.68,5381.0,212.291,212.3094,212.1714,212.2542,5381.0
2021-08-19 15:10:00,230.67,230.84,230.49,230.56,8932.0,212.245,212.4015,212.0794,212.1438,8932.0
2021-08-19 15:15:00,230.54,230.93,230.54,230.91,5696.0,212.1254,212.4843,212.1254,212.4659,5696.0
2021-08-19 15:20:00,230.91,231.13,230.88,231.08,6575.0,212.4659,212.6683,212.4383,212.6223,6575.0
2021-08-19 15:25:00,231.1,231.37,231.04,231.35,9633.0,212.6407,212.8891,212.5855,212.8707,9633.0
2021-08-19 15:30:00,231.3,231.51,231.02,231.41,13100.0,212.8247,213.0179,212.5671,212.9259,13100.0
2021-08-19 15:35:00,231.45,231.47,231.03,231.04,11228.0,212.9627,212.9811,212.5763,212.5855,11228.0
2021-08-19 15:40:00,231.03,231.1,230.7,230.74,22325.0,212.5763,212.6407,212.2726,212.3094,22325.0
2021-08-19 15:45:00,230.57,230.58,230.26,230.35,12189.0,212.153,212.1622,211.8678,211.9506,12189.0
2021-08-19 15:50:00,230.29,230.63,230.2,230.31,24985.0,211.8954,212.2082,211.8126,211.9138,24985.0
2021-08-19 15:55:00,230.3,230.3,229.85,230.23,66640.0,211.9046,211.9046,211.4905,211.8402,66640.0
2021-08-20 09:30:00,230.01,230.45,229.26,230.45,15847.0,211.6377,212.0426,210.9477,212.0426,15847.0
2021-08-20 09:35:00,230.96,231.09,230.93,230.95,7682.0,212.5119,212.6315,212.4843,212.5027,7682.0
2021-08-20 09:40:00,230.92,230.92,230.41,230.51,3112.0,212.4751,212.4751,212.0058,212.0978,3112.0
2021-08-20 09:45:00,230.66,231.26,230.66,231.25,1437.0,212.2358,212.7879,212.2358,212.7787,1437.0
2021-08-20 09:50:00,231.1,231.17,230.82,230.82,3919.0,212.6407,212.7051,212.383,212.383,3919.0
2021-08-20 09:55:00,230.96,231.13,230.48,230.48,14030.0,212.5119,212.6683,212.0702,212.0702,14030.0
2021-08-20 10:00:00,230.61,231.22,230.53,231.21,6119.0,212.1898,212.7511,212.1162,212.7419,6119.0
2021-08-20 10:05:00,231.19,231.19,230.91,231.08,9348.0,212.7235,212.7235,212.4659,212.6223,9348.0
2021-08-20 10:10:00,231.1,231.1,230.76,230.85,5318.0,212.6407,212.6407,212.3278,212.4107,5318.0
2021-08-20 10:15:00,230.74,231.18,230.7,231.18,7785.0,212.3094,212.7143,212.2726,212.7143,7785.0
2021-08-20 10:20:00,231.33,231.41,230.94,231.08,17433.0,212.8523,212.9259,212.4935,212.6223,17433.0
2021-08-20 10:25:00,230.94,231.01,230.77,230.96,4962.0,212.4935,212.5579,212.337,212.5119,4962.0
2021-08-20 10:30:00,230.93,231.27,230.93,231.18,3655.0,212.4843,212.7971,212.4843,212.7143,3655.0
2021-08-20 10:35:00,231.27,231.46,231.18,231.43,6234.0,212.7971,212.9719,212.7143,212.9443,6234.0
2021-08-20 10:40:00,231.39,231.39,230.67,230.68,7677.0,212.9075,212.9075,212.245,212.2542,7677.0
2021-08-20 10:45:00,230.68,230.74,230.43,230.65,7695.0,212.2542,212.3094,212.0242,212.2266,7695.0
2021-08-20 10:50:00,230.63,230.63,230.34,230.44,7625.0,212.2082,212.2082,211.9414,212.0334,7625.0
2021-08-20 10:55:00,230.48,230.59,230.25,230.35,10131.0,212.0702,212.1714,211.8586,211.9506,10131.0
2021-08-20 11:00:00,230.41,230.59,230.37,230.55,5723.0,212.0058,212.1714,211.969,212.1346,5723.0
2021-08-20 11:05:00,230.45,230.91,230.39,230.89,4866.0,212.0426,212.4659,211.9874,212.4475,4866.0
2021-08-20 11:10:00,230.87,230.92,230.73,230.79,5713.0,212.4291,212.4751,212.3002,212.3554,5713.0
2021-08-20 11:15:00,230.85,230.88,230.68,230.81,3156.0,212.4107,212.4383,212.2542,212.3738,3156.0
2021-08-20 11:20:00,230.75,230.79,230.58,230.71,5165.0,212.3186,212.3554,212.1622,212.2818,5165.0
2021-08-20 11:25:00,230.73,230.76,230.34,230.34,6001.0,212.3002,212.3278,211.9414,211.9414,6001.0
2021-08-20 11:30:00,230.47,230.66,230.36,230.47,10171.0,212.061,212.2358,211.9598,212.061,10171.0
2021-08-20 11:35:00,230.45,230.54,230.31,230.45,5108.0,212.0426,212.1254,211.9138,212.0426,5108.0
2021-08-20 11:40:00,230.46,230.62,230.35,230.59,8168.0,212.0518,212.199,211.9506,212.1714,8168.0
2021-08-20 11:45:00,230.64,231.04,230.64,231.04,3111.0,212.2174,212.5855,212.2174,212.5855,3111.0
2021-08-20 11:50:00,231.18,231.48,231.06,231.48,2885.0,212.7143,212.9903,212.6039,212.9903,2885.0
2021-08-20 11:55:00,231.56,231.71,231.34,231.71,4536.0,213.0639,213.202,212.8615,213.202,4536.0
2021-08-20 12:00:00,231.76,232.15,231.76,232.15,4592.0,213.248,213.6068,213.248,213.6068,4592.0
2021-08-20 12:05:00,232.17,232.17,231.93,232.02,2966.0,213.6252,213.6252,213.4044,213.4872,2966.0
2021-08-20 12:10:00,231.96,232.04,231.84,231.89,2283.0,213.432,213.5056,213.3216,213.3676,2283.0
2021-08-20 12:15:00,232.0,232.0,231.84,231.88,2544.0,213.4688,213.4688,213.3216,213.3584,2544.0
2021-08-20 12:20:00,231.87,231.93,231.75,231.77,2705.0,213.3492,213.4044,213.2388,213.2572,2705.0
2021-08-20 12:25:00,231.85,232.06,231.79,232.05,2751.0,213.3308,213.524,213.2756,213.5148,2751.0
2021-08-20 12:30:00,232.03,232.03,231.87,231.87,2184.0,213.4964,213.4964,213.3492,213.3492,2184.0
2021-08-20 12:35:00,231.87,231.93,231.86,231.92,2114.0,213.3492,213.4044,213.34,213.3952,2114.0
2021-08-20 12:40:00,231.89,232.06,231.82,232.06,1955.0,213.3676,213.524,213.3032,213.524,1955.0
2021-08-20 12:45:00,232.06,232.16,231.99,232.14,2680.0,213.524,213.616,213.4596,213.5976,2680.0
2021-08-20 12:50:00,232.16,232.4,232.14,232.38,2100.0,213.616,213.8368,213.5976,213.8184,2100.0
2021-08-20 12:55:00,232.42,232.45,232.25,232.31,2280.0,213.8552,213.8829,213.6988,213.754,2280.0
2021-08-20 13:00:00,232.36,232.4,232.26,232.3,2402.0,213.8,213.8368,213.708,213.7448,2402.0
2021-08-20 13:05:00,232.35,232.46,232.32,232.46,2030.0,213.7908,213.8921,213.7632,213.8921,2030.0
2021-08-20 13:10:00,232.45,232.48,232.35,232.48,2219.0,213.8829,213.9105,213.7908,213.9105,2219.0
2021-08-20 13:15:00,232.43,232.47,232.36,232.36,3147.0,213.8644,213.9013,213.8,213.8,3147.0
2021-08-20 13:20:00,232.43,232.52,232.4,232.52,1695.0,213.8644,213.9473,213.8368,213.9473,1695.0
2021-08-20 13:25:00,232.48,232.49,232.4,232.46,1917.0,213.9105,213.9197,213.8368,213.8921,1917.0
2021-08-20 13:30:00,232.36,232.4,232.23,232.27,2204.0,213.8,213.8368,213.6804,213.7172,2204.0
2021-08-20 13:35:00,232.24,232.27,231.86,231.88,5662.0,213.6896,213.7172,213.34,213.3584,5662.0
2021-08-20 13:40:00,231.85,231.86,231.58,231.6,6880.0,213.3308,213.34,213.0823,213.1007,6880.0
2021-08-20 13:45:00,231.65,231.81,231.41,231.49,6816.0,213.1468,213.294,212.9259,212.9995,6816.0
2021-08-20 13:50:00,231.49,231.72,231.44,231.59,5174.0,212.9995,213.2112,212.9535,213.0915,5174.0
2021-08-20 13:55:00,231.57,231.73,231.54,231.59,2631.0,213.0731,213.2204,213.0455,213.0915,2631.0
2021-08-20 14:00:00,231.56,231.67,231.41,231.58,5061.0,213.0639,213.1652,212.9259,213.0823,5061.0
2021-08-20 14:05:00,231.62,231.73,231.56,231.64,3069.0,213.1191,213.2204,213.0639,213.1376,3069.0
2021-08-20 14:10:00,231.64,231.71,231.58,231.6,2922.0,213.1376,213.202,213.0823,213.1007,2922.0
2021-08-20 14:15:00,231.58,231.58,231.19,231.19,13636.0,213.0823,213.0823,212.7235,212.7235,13636.0
2021-08-20 14:20:00,231.16,231.17,230.78,230.79,3382.0,212.6959,212.7051,212.3462,212.3554,3382.0
2021-08-20 14:25:00,230.79,231.02,230.75,230.75,4138.0,212.3554,212.5671,212.3186,212.3186,4138.0
2021-08-20 14:30:00,230.77,231.0,230.77,230.99,3722.0,212.337,212.5487,212.337,212.5395,3722.0
2021-08-20 14:35:00,230.95,231.1,230.9,230.95,2995.0,212.5027,212.6407,212.4567,212.5027,2995.0
2021-08-20 14:40:00,231.07,231.2,231.02,231.08,2828.0,212.6131,212.7327,212.5671,212.6223,2828.0
2021-08-20 14:45:00,231.11,231.15,230.91,230.91,3666.0,212.6499,212.6867,212.4659,212.4659,3666.0
2021-08-20 14:50:00,230.87,231.09,230.86,230.86,4219.0,212.4291,212.6315,212.4199,212.4199,4219.0
2021-08-20 14:55:00,230.91,231.06,230.9,231.02,2611.0,212.4659,212.6039,212.4567,212.5671,2611.0
2021-08-20 15:00:00,230.96,231.27,230.95,231.16,2690.0,212.5119,212.7971,212.5027,212.6959,2690.0
2021-08-20 15:05:00,231.15,231.23,231.08,231.23,3733.0,212.6867,212.7603,212.6223,212.7603,3733.0
2021-08-20 15:10:00,231.21,231.32,231.2,231.32,4494.0,212.7419,212.8431,212.7327,212.8431,4494.0
2021-08-20 15:15:00,231.34,231.36,231.31,231.34,2009.0,212.8615,212.8799,212.8339,212.8615,2009.0
2021-08-20 15:20:00,231.35,231.55,231.3,231.48,7426.0,212.8707,213.0547,212.8247,212.9903,7426.0
2021-08-20 15:25:00,231.48,231.52,231.38,231.51,5576.0,212.9903,213.0271,212.8983,213.0179,5576.0
2021-08-20 15:30:00,231.51,231.51,231.26,231.32,10498.0,213.0179,213.0179,212.7879,212.8431,10498.0
2021-08-20 15:35:00,231.32,231.46,231.19,231.45,9005.0,212.8431,212.9719,212.7235,212.9627,9005.0
2021-08-20 15:40:00,231.45,231.71,231.45,231.65,15310.0,212.9627,213.202,212.9627,213.1468,15310.0
2021-08-20 15:45:00,231.65,231.82,231.36,231.36,7075.0,213.1468,213.3032,212.8799,212.8799,7075.0
2021-08-20 15:50:00,231.37,231.49,231.3,231.43,9302.0,212.8891,212.9995,212.8247,212.9443,9302.0
2021-08-20 15:55:00,231.39,231.5,231.12,231.15,27022.0,212.9075,213.0087,212.6591,212.6867,27022.0
2021-08-23 09:30:00,231.22,232.24,231.22,232.17,8952.0,212.7511,213.6896,212.7511,213.6252,8952.0
2021-08-23 09:35:00,232.32,232.5,232.08,232.29,4083.0,213.7632,213.9289,213.5424,213.7356,4083.0
2021-08-23 09:40:00,232.48,232.75,232.29,232.43,3514.0,213.9105,214.1589,213.7356,213.8644,3514.0
2021-08-23 09:45:00,232.45,232.48,231.85,231.88,8384.0,213.8829,213.9105,213.3308,213.3584,8384.0
2021-08-23 09:50:00,231.94,231.97,231.46,231.57,8782.0,213.4136,213.4412,212.9719,213.0731,8782.0
2021-08-23 09:55:00,231.47,231.69,231.22,231.62,6193.0,212.9811,213.1836,212.7511,213.1191,6193.0
2021-08-23 10:00:00,231.56,232.11,231.45,232.01,5032.0,213.0639,213.57,212.9627,213.478,5032.0
2021-08-23 10:05:00,232.06,232.35,231.9,232.2,3816.0,213.524,213.7908,213.3768,213.6528,3816.0
2021-08-23 10:10:00,232.56,232.84,232.56,232.74,3168.0,213.9841,214.2417,213.9841,214.1497,3168.0
2021-08-23 10:15:00,232.82,232.82,232.42,232.54,4087.0,214.2233,214.2233,213.8552,213.9657,4087.0
2021-08-23 10:20:00,232.61,232.73,232.34,232.73,3391.0,214.0301,214.1405,213.7816,214.1405,3391.0
2021-08-23 10:25:00,232.7,232.86,232.7,232.74,4286.0,214.1129,214.2601,214.1129,214.1497,4286.0
2021-08-23 10:30:00,232.73,232.8,232.6,232.8,2268.0,214.1405,214.2049,214.0209,214.2049,2268.0
2021-08-23 10:35:00,232.74,233.06,232.74,232.9,6356.0,214.1497,214.4441,214.1497,214.2969,6356.0
2021-08-23 10:40:00,232.9,233.21,232.9,233.04,7306.0,214.2969,214.5821,214.2969,214.4257,7306.0
2021-08-23 10:45:00,232.92,233.0,232.7,232.88,3812.0,214.3153,214.3889,214.1129,214.2785,3812.0
2021-08-23 10:50:00,232.88,233.03,232.85,232.85,2737.0,214.2785,214.4165,214.2509,214.2509,2737.0
2021-08-23 10:55:00,232.84,232.93,232.79,232.81,3310.0,214.2417,214.3245,214.1957,214.2141,3310.0
2021-08-23 11:00:00,232.72,233.16,232.72,233.09,4201.0,214.1313,214.5361,214.1313,214.4717,4201.0
2021-08-23 11:05:00,233.16,233.31,233.16,233.23,2198.0,214.5361,214.6742,214.5361,214.6005,2198.0
2021-08-23 11:10:00,233.32,233.51,233.32,233.34,5754.0,214.6834,214.8582,214.6834,214.7018,5754.0
2021-08-23 11:15:00,233.39,233.47,233.36,233.46,2309.0,214.7478,214.8214,214.7202,214.8122,2309.0
2021-08-23 11:20:00,233.45,233.64,233.45,233.54,4222.0,214.803,214.9778,214.803,214.8858,4222.0
2021-08-23 11:25:00,233.51,233.54,233.21,233.21,5541.0,214.8582,214.8858,214.5821,214.5821,5541.0
2021-08-23 11:30:00,233.33,233.33,233.17,233.17,2033.0,214.6926,214.6926,214.5453,214.5453,2033.0
2021-08-23 11:35:00,233.24,233.33,233.19,233.19,3313.0,214.6097,214.6926,214.5637,214.5637,3313.0
2021-08-23 11:40:00,233.17,233.24,233.13,233.17,1747.0,214.5453,214.6097,214.5085,214.5453,1747.0
2021-08-23 11:45:00,233.18,233.18,232.98,232.99,5222.0,214.5545,214.5545,214.3705,214.3797,5222.0
2021-08-23 11:50:00,232.91,232.98,232.82,232.94,2280.0,214.3061,214.3705,214.2233,214.3337,2280.0
2021-08-23 11:55:00,232.93,233.12,232.89,233.05,4029.0,214.3245,214.4993,214.2877,214.4349,4029.0
2021-08-23 12:00:00,233.13,233.32,233.08,233.3,6949.0,214.5085,214.6834,214.4625,214.665,6949.0
2021-08-23 12:05:00,233.23,233.39,233.19,233.35,3593.0,214.6005,214.7478,214.5637,214.711,3593.0
2021-08-23 12:10:00,233.38,233.54,233.32,233.44,4286.0,214.7386,214.8858,214.6834,214.7938,4286.0
2021-08-23 12:15:00,233.44,233.57,233.43,233.57,2194.0,214.7938,214.9134,214.7846,214.9134,2194.0
2021-08-23 12:20:00,233.53,233.53,233.33,233.45,4638.0,214.8766,214.8766,214.6926,214.803,4638.0
2021-08-23 12:25:00,233.43,233.5,233.35,233.5,4221.0,214.7846,214.849,214.711,214.849,4221.0
2021-08-23 12:30:00,233.5,233.78,233.47,233.78,2093.0,214.849,215.1066,214.8214,215.1066,2093.0
2021-08-23 12:35:00,233.76,233.78,233.59,233.59,2367.0,215.0882,215.1066,214.9318,214.9318,2367.0
2021-08-23 12:40:00,233.59,233.59,233.48,233.54,2943.0,214.9318,214.9318,214.8306,214.8858,2943.0
2021-08-23 12:45:00,233.52,233.53,233.39,233.41,3295.0,214.8674,214.8766,214.7478,214.7662,3295.0
2021-08-23 12:50:00,233.38,233.47,233.37,233.43,1866.0,214.7386,214.8214,214.7294,214.7846,1866.0
2021-08-23 12:55:00,233.39,233.5,233.39,233.5,1442.0,214.7478,214.849,214.7478,214.849,1442.0
2021-08-23 13:00:00,233.54,233.54,233.41,233.43,1660.0,214.8858,214.8858,214.7662,214.7846,1660.0
2021-08-23 13:05:00,233.43,233.49,233.4,233.46,1202.0,214.7846,214.8398,214.757,214.8122,1202.0
2021-08-23 13:10:00,233.43,233.61,233.41,233.61,3174.0,214.7846,214.9502,214.7662,214.9502,3174.0
2021-08-23 13:15:00,233.6,233.6,233.34,233.34,3698.0,214.941,214.941,214.7018,214.7018,3698.0
2021-08-23 13:20:00,233.38,233.38,233.19,233.21,4018.0,214.7386,214.7386,214.5637,214.5821,4018.0
2021-08-23 13:25:00,233.24,233.24,233.04,233.24,2945.0,214.6097,214.6097,214.4257,214.6097,2945.0
2021-08-23 13:30:00,233.22,233.3,233.14,233.3,1308.0,214.5913,214.665,214.5177,214.665,1308.0
2021-08-23 13:35:00,233.34,233.34,233.21,233.22,4336.0,214.7018,214.7018,214.5821,214.5913,4336.0
2021-08-23 13:40:00,233.17,233.23,233.15,233.23,1086.0,214.5453,214.6005,214.5269,214.6005,1086.0
2021-08-23 13:45:00,233.22,233.23,233.18,233.22,2679.0,214.5913,214.6005,214.5545,214.5913,2679.0
2021-08-23 13:50:00,233.19,233.23,233.12,233.18,2549.0,214.5637,214.6005,214.4993,214.5545,2549.0
2021-08-23 13:55:00,233.25,233.33,233.25,233.28,3468.0,214.619,214.6926,214.619,214.6466,3468.0
2021-08-23 14:00:00,233.31,233.51,233.31,233.49,2458.0,214.6742,214.8582,214.6742,214.8398,2458.0
2021-08-23 14:05:00,233.59,233.6,233.4,233.41,2338.0,214.9318,214.941,214.757,214.7662,2338.0
2021-08-23 14:10:00,233.48,233.52,233.37,233.37,3538.0,214.8306,214.8674,214.7294,214.7294,3538.0
2021-08-23 14:15:00,233.33,233.42,233.3,233.42,2735.0,214.6926,214.7754,214.665,214.7754,2735.0
2021-08-23 14:20:00,233.38,233.39,233.34,233.37,978.0,214.7386,214.7478,214.7018,214.7294,978.0
2021-08-23 14:25:00,233.34,233.46,233.34,233.37,3204.0,214.7018,214.8122,214.7018,214.7294,3204.0
2021-08-23 14:30:00,233.34,233.38,233.29,233.29,1693.0,214.7018,214.7386,214.6558,214.6558,1693.0
2021-08-23 14:35:00,233.34,233.43,233.31,233.39,4249.0,214.7018,214.7846,214.6742,214.7478,4249.0
2021-08-23 14:40:00,233.42,233.42,233.33,233.34,2479.0,214.7754,214.7754,214.6926,214.7018,2479.0
2021-08-23 14:45:00,233.4,233.41,233.32,233.34,3372.0,214.757,214.7662,214.6834,214.7018,3372.0
2021-08-23 14:50:00,233.34,233.46,233.34,233.46,1372.0,214.7018,214.8122,214.7018,214.8122,1372.0
2021-08-23 14:55:00,233.45,233.47,233.39,233.41,3275.0,214.803,214.8214,214.7478,214.7662,3275.0
2021-08-23 15:00:00,233.42,233.45,233.27,233.27,6381.0,214.7754,214.803,214.6374,214.6374,6381.0
2021-08-23 15:05:00,233.24,233.38,233.21,233.33,5364.0,214.6097,214.7386,214.5821,214.6926,5364.0
2021-08-23 15:10:00,233.3,233.33,233.24,233.31,3180.0,214.665,214.6926,214.6097,214.6742,3180.0
2021-08-23 15:15:00,233.31,233.34,233.22,233.25,2438.0,214.6742,214.7018,214.5913,214.619,2438.0
2021-08-23 15:20:00,233.27,233.42,233.24,233.36,5673.0,214.6374,214.7754,214.6097,214.7202,5673.0
2021-08-23 15:25:00,233.36,233.45,233.36,233.41,3077.0,214.7202,214.803,214.7202,214.7662,3077.0
2021-08-23 15:30:00,233.41,233.44,233.34,233.41,6301.0,214.7662,214.7938,214.7018,214.7662,6301.0
2021-08-23 15:35:00,233.43,233.52,233.35,233.35,5727.0,214.7846,214.8674,214.711,214.711,5727.0
2021-08-23 15:40:00,233.36,233.36,233.28,233.33,10195.0,214.7202,214.7202,214.6466,214.6926,10195.0
2021-08-23 15:45:00,233.33,233.46,233.26,233.42,14679.0,214.6926,214.8122,214.6282,214.7754,14679.0
2021-08-23 15:50:00,233.45,233.45,232.9,232.96,15874.0,214.803,214.803,214.2969,214.3521,15874.0
2021-08-23 15:55:00,232.96,232.98,232.42,232.58,32728.0,214.3521,214.3705,213.8552,214.0025,32728.0
2021-08-24 09:30:00,232.66,232.66,231.77,232.49,13642.0,214.0761,214.0761,213.2572,213.9197,13642.0
2021-08-24 09:35:00,232.72,233.23,232.61,232.86,4061.0,214.1313,214.6005,214.0301,214.2601,4061.0
2021-08-24 09:40:00,233.03,233.23,232.87,233.23,3175.0,214.4165,214.6005,214.2693,214.6005,3175.0
2021-08-24 09:45:00,233.13,233.39,233.07,233.33,2360.0,214.5085,214.7478,214.4533,214.6926,2360.0
2021-08-24 09:50:00,233.33,233.33,232.91,233.17,3236.0,214.6926,214.6926,214.3061,214.5453,3236.0
2021-08-24 09:55:00,233.19,233.65,232.99,233.55,7200.0,214.5637,214.987,214.3797,214.895,7200.0
2021-08-24 10:00:00,233.56,233.79,233.56,233.6,5059.0,214.9042,215.1158,214.9042,214.941,5059.0
2021-08-24 10:05:00,233.59,233.81,233.54,233.63,3077.0,214.9318,215.1342,214.8858,214.9686,3077.0
2021-08-24 10:10:00,233.76,234.0,233.73,233.9,4355.0,215.0882,215.309,215.0606,215.217,4355.0
2021-08-24 10:15:00,233.89,234.07,233.89,233.92,2844.0,215.2078,215.3735,215.2078,215.2354,2844.0
2021-08-24 10:20:00,233.96,234.11,233.94,233.94,2484.0,215.2722,215.4103,215.2538,215.2538,2484.0
2021-08-24 10:25:00,233.95,234.06,233.94,234.06,3716.0,215.263,215.3643,215.2538,215.3643,3716.0
2021-08-24 10:30:00,234.06,234.06,233.44,233.44,3000.0,215.3643,215.3643,214.7938,214.7938,3000.0
2021-08-24 10:35:00,233.43,233.54,233.24,233.3,5425.0,214.7846,214.8858,214.6097,214.665,5425.0
2021-08-24 10:40:00,233.33,233.36,233.17,233.22,2381.0,214.6926,214.7202,214.5453,214.5913,2381.0
2021-08-24 10:45:00,233.24,233.63,233.24,233.62,3268.0,214.6097,214.9686,214.6097,214.9594,3268.0
2021-08-24 10:50:00,233.62,233.72,233.42,233.42,2739.0,214.9594,215.0514,214.7754,214.7754,2739.0
2021-08-24 10:55:00,233.44,233.61,233.44,233.61,3036.0,214.7938,214.9502,214.7938,214.9502,3036.0
2021-08-24 11:00:00,233.61,233.78,233.6,233.71,3016.0,214.9502,215.1066,214.941,215.0422,3016.0
2021-08-24 11:05:00,233.7,233.93,233.59,233.92,4244.0,215.033,215.2446,214.9318,215.2354,4244.0
2021-08-24 11:10:00,233.99,234.11,233.99,234.11,4036.0,215.2998,215.4103,215.2998,215.4103,4036.0
2021-08-24 11:15:00,234.16,234.16,233.79,233.79,3738.0,215.4563,215.4563,215.1158,215.1158,3738.0
2021-08-24 11:20:00,233.79,233.98,233.78,233.93,3435.0,215.1158,215.2906,215.1066,215.2446,3435.0
2021-08-24 11:25:00,233.86,233.96,233.84,233.96,1739.0,215.1802,215.2722,215.1618,215.2722,1739.0
2021-08-24 11:30:00,233.85,233.89,233.72,233.81,3878.0,215.171,215.2078,215.0514,215.1342,3878.0
2021-08-24 11:35:00,233.94,233.94,233.77,233.78,1344.0,215.2538,215.2538,215.0974,215.1066,1344.0
2021-08-24 11:40:00,233.81,233.95,233.81,233.95,2200.0,215.1342,215.263,215.1342,215.263,2200.0
2021-08-24 11:45:00,233.95,233.98,233.89,233.95,2457.0,215.263,215.2906,215.2078,215.263,2457.0
2021-08-24 11:50:00,233.93,233.95,233.86,233.88,1150.0,215.2446,215.263,215.1802,215.1986,1150.0
2021-08-24 11:55:00,233.92,233.97,233.64,233.64,3157.0,215.2354,215.2814,214.9778,214.9778,3157.0
2021-08-24 12:00:00,233.66,233.68,233.53,233.67,2498.0,214.9962,215.0146,214.8766,215.0054,2498.0
2021-08-24 12:05:00,233.7,233.85,233.7,233.84,2100.0,215.033,215.171,215.033,215.1618,2100.0
2021-08-24 12:10:00,233.91,233.91,233.67,233.67,1507.0,215.2262,215.2262,215.0054,215.0054,1507.0
2021-08-24 12:15:00,233.65,233.65,233.48,233.51,1200.0,214.987,214.987,214.8306,214.8582,1200.0
2021-08-24 12:20:00,233.54,233.65,233.54,233.65,2208.0,214.8858,214.987,214.8858,214.987,2208.0
2021-08-24 12:25:00,233.62,233.62,233.51,233.52,2138.0,214.9594,214.9594,214.8582,214.8674,2138.0
2021-08-24 12:30:00,233.59,233.64,233.49,233.62,6126.0,214.9318,214.9778,214.8398,214.9594,6126.0
2021-08-24 12:35:00,233.62,233.66,233.6,233.66,2349.0,214.9594,214.9962,214.941,214.9962,2349.0
2021-08-24 12:40:00,233.66,233.76,233.66,233.76,2965.0,214.9962,215.0882,214.9962,215.0882,2965.0
2021-08-24 12:45:00,233.75,233.8,233.7,233.8,2583.0,215.079,215.125,215.033,215.125,2583.0
2021-08-24 12:50:00,233.81,233.81,233.39,233.46,9790.0,215.1342,215.1342,214.7478,214.8122,9790.0
2021-08-24 12:55:00,233.45,233.45,233.32,233.34,4473.0,214.803,214.803,214.6834,214.7018,4473.0
2021-08-24 13:00:00,233.35,233.4,233.12,233.13,5869.0,214.711,214.757,214.4993,214.5085,5869.0
2021-08-24 13:05:00,233.08,233.17,233.0,233.11,4518.0,214.4625,214.5453,214.3889,214.4901,4518.0
2021-08-24 13:10:00,233.27,233.33,233.27,233.33,800.0,214.6374,214.6926,214.6374,214.6926,800.0
2021-08-24 13:15:00,233.44,233.44,233.22,233.35,6926.0,214.7938,214.7938,214.5913,214.711,6926.0
2021-08-24 13:20:00,233.38,233.47,233.38,233.47,993.0,214.7386,214.8214,214.7386,214.8214,993.0
2021-08-24 13:25:00,233.47,233.5,233.22,233.22,6217.0,214.8214,214.849,214.5913,214.5913,6217.0
2021-08-24 13:30:00,233.32,233.49,233.32,233.48,4304.0,214.6834,214.8398,214.6834,214.8306,4304.0
2021-08-24 13:35:00,233.49,233.63,233.48,233.59,2103.0,214.8398,214.9686,214.8306,214.9318,2103.0
2021-08-24 13:40:00,233.59,233.63,233.44,233.44,1902.0,214.9318,214.9686,214.7938,214.7938,1902.0
2021-08-24 13:45:00,233.48,233.54,233.42,233.45,4271.0,214.8306,214.8858,214.7754,214.803,4271.0
2021-08-24 13:50:00,233.45,233.53,233.45,233.53,2712.0,214.803,214.8766,214.803,214.8766,2712.0
2021-08-24 13:55:00,233.56,233.58,233.53,233.53,2761.0,214.9042,214.9226,214.8766,214.8766,2761.0
2021-08-24 14:00:00,233.53,233.57,233.51,233.57,2641.0,214.8766,214.9134,214.8582,214.9134,2641.0
2021-08-24 14:05:00,233.59,233.68,233.52,233.68,3764.0,214.9318,215.0146,214.8674,215.0146,3764.0
2021-08-24 14:10:00,233.68,233.68,233.54,233.55,1717.0,215.0146,215.0146,214.8858,214.895,1717.0
2021-08-24 14:15:00,233.56,233.56,233.49,233.49,2417.0,214.9042,214.9042,214.8398,214.8398,2417.0
2021-08-24 14:20:00,233.49,233.49,233.31,233.37,2360.0,214.8398,214.8398,214.6742,214.7294,2360.0
2021-08-24 14:25:00,233.4,233.44,233.31,233.32,3990.0,214.757,214.7938,214.6742,214.6834,3990.0
2021-08-24 14:30:00,233.32,233.35,233.25,233.25,1959.0,214.6834,214.711,214.619,214.619,1959.0
2021-08-24 14:35:00,233.31,233.42,233.29,233.42,3337.0,214.6742,214.7754,214.6558,214.7754,3337.0
2021-08-24 14:40:00,233.46,233.48,233.34,233.43,3428.0,214.8122,214.8306,214.7018,214.7846,3428.0
2021-08-24 14:45:00,233.46,233.61,233.46,233.56,2200.0,214.8122,214.9502,214.8122,214.9042,2200.0
2021-08-24 14:50:00,233.46,233.5,233.3,233.36,3198.0,214.8122,214.849,214.665,214.7202,3198.0
2021-08-24 14:55:00,233.41,233.51,233.36,233.51,2721.0,214.7662,214.8582,214.7202,214.8582,2721.0
2021-08-24 15:00:00,233.52,233.53,233.35,233.36,3118.0,214.8674,214.8766,214.711,214.7202,3118.0
2021-08-24 15:05:00,233.33,233.33,233.22,233.23,3690.0,214.6926,214.6926,214.5913,214.6005,3690.0
2021-08-24 15:10:00,233.16,233.2,233.0,233.2,6229.0,214.5361,214.5729,214.3889,214.5729,6229.0
2021-08-24 15:15:00,233.27,233.29,233.17,233.17,3444.0,214.6374,214.6558,214.5453,214.5453,3444.0
2021-08-24 15:20:00,233.14,233.14,233.03,233.05,4026.0,214.5177,214.5177,214.4165,214.4349,4026.0
2021-08-24 15:25:00,233.0,233.13,232.96,233.13,3848.0,214.3889,214.5085,214.3521,214.5085,3848.0
2021-08-24 15:30:00,233.1,233.1,232.76,232.84,3857.0,214.4809,214.4809,214.1681,214.2417,3857.0
2021-08-24 15:35:00,232.83,232.84,232.51,232.54,9147.0,214.2325,214.2417,213.9381,213.9657,9147.0
2021-08-24 15:40:00,232.47,232.59,232.32,232.38,7503.0,213.9013,214.0117,213.7632,213.8184,7503.0
2021-08-24 15:45:00,232.31,232.53,232.31,232.53,4306.0,213.754,213.9565,213.754,213.9565,4306.0
2021-08-24 15:50:00,232.48,232.52,232.31,232.51,7882.0,213.9105,213.9473,213.754,213.9381,7882.0
2021-08-24 15:55:00,232.5,232.55,232.3,232.47,24249.0,213.9289,213.9749,213.7448,213.9013,24249.0
2021-08-25 09:30:00,232.68,232.68,231.67,232.0,9328.0,214.0945,214.0945,213.1652,213.4688,9328.0
2021-08-25 09:35:00,231.99,232.02,231.76,231.9,3011.0,213.4596,213.4872,213.248,213.3768,3011.0
2021-08-25 09:40:00,231.89,231.96,231.64,231.9,5129.0,213.3676,213.432,213.1376,213.3768,5129.0
2021-08-25 09:45:00,231.87,231.98,231.39,231.6,4930.0,213.3492,213.4504,212.9075,213.1007,4930.0
2021-08-25 09:50:00,231.6,231.7,231.27,231.35,8070.0,213.1007,213.1928,212.7971,212.8707,8070.0
2021-08-25 09:55:00,231.34,231.35,231.02,231.34,5478.0,212.8615,212.8707,212.5671,212.8615,5478.0
2021-08-25 10:00:00,231.35,232.3,231.3,232.3,9832.0,212.8707,213.7448,212.8247,213.7448,9832.0
2021-08-25 10:05:00,232.29,232.73,232.29,232.5,6541.0,213.7356,214.1405,213.7356,213.9289,6541.0
2021-08-25 10:10:00,232.52,232.57,232.48,232.5,6376.0,213.9473,213.9933,213.9105,213.9289,6376.0
2021-08-25 10:15:00,232.5,232.5,232.12,232.12,3918.0,213.9289,213.9289,213.5792,213.5792,3918.0
2021-08-25 10:20:00,232.13,232.23,232.11,232.17,4306.0,213.5884,213.6804,213.57,213.6252,4306.0
2021-08-25 10:25:00,232.14,232.14,231.82,231.83,5538.0,213.5976,213.5976,213.3032,213.3124,5538.0
2021-08-25 10:30:00,231.89,231.97,231.76,231.94,3364.0,213.3676,213.4412,213.248,213.4136,3364.0
2021-08-25 10:35:00,231.94,232.27,231.94,232.23,7119.0,213.4136,213.7172,213.4136,213.6804,7119.0
2021-08-25 10:40:00,232.25,232.36,232.22,232.3,6120.0,213.6988,213.8,213.6712,213.7448,6120.0
2021-08-25 10:45:00,232.26,232.42,232.18,232.42,5884.0,213.708,213.8552,213.6344,213.8552,5884.0
2021-08-25 10:50:00,232.42,232.5,232.24,232.25,5135.0,213.8552,213.9289,213.6896,213.6988,5135.0
2021-08-25 10:55:00,232.23,232.26,232.01,232.01,10810.0,213.6804,213.708,213.478,213.478,10810.0
2021-08-25 11:00:00,232.01,232.01,231.8,231.85,3896.0,213.478,213.478,213.2848,213.3308,3896.0
2021-08-25 11:05:00,231.82,232.13,231.81,232.13,14532.0,213.3032,213.5884,213.294,213.5884,14532.0
2021-08-25 11:10:00,232.26,232.26,232.01,232.01,2587.0,213.708,213.708,213.478,213.478,2587.0
2021-08-25 11:15:00,232.07,232.07,231.67,231.81,5656.0,213.5332,213.5332,213.1652,213.294,5656.0
2021-08-25 11:20:00,231.75,231.76,231.34,231.49,4365.0,213.2388,213.248,212.8615,212.9995,4365.0
2021-08-25 11:25:00,231.49,231.59,231.38,231.38,6551.0,212.9995,213.0915,212.8983,212.8983,6551.0
2021-08-25 11:30:00,231.38,231.81,231.27,231.81,16106.0,212.8983,213.294,212.7971,213.294,16106.0
2021-08-25 11:35:00,231.84,232.01,231.82,231.88,4406.0,213.3216,213.478,213.3032,213.3584,4406.0
2021-08-25 11:40:00,231.93,231.98,231.83,231.88,7909.0,213.4044,213.4504,213.3124,213.3584,7909.0
2021-08-25 11:45:00,231.91,232.02,231.81,232.0,6081.0,213.386,213.4872,213.294,213.4688,6081.0
2021-08-25 11:50:00,232.04,232.09,231.98,232.01,6583.0,213.5056,213.5516,213.4504,213.478,6583.0
2021-08-25 11:55:00,232.07,232.24,231.99,232.09,8640.0,213.5332,213.6896,213.4596,213.5516,8640.0
2021-08-25 12:00:00,232.13,232.38,232.13,232.3,2765.0,213.5884,213.8184,213.5884,213.7448,2765.0
2021-08-25 12:05:00,232.4,232.49,232.19,232.36,15518.0,213.8368,213.9197,213.6436,213.8,15518.0
2021-08-25 12:10:00,232.36,232.49,232.14,232.22,14151.0,213.8,213.9197,213.5976,213.6712,14151.0
2021-08-25 12:15:00,232.22,232.58,232.14,232.55,28514.0,213.6712,214.0025,213.5976,213.9749,28514.0
2021-08-25 12:20:00,232.61,232.74,232.61,232.65,16989.0,214.0301,214.1497,214.0301,214.0669,16989.0
2021-08-25 12:25:00,232.67,232.7,232.5,232.51,9012.0,214.0853,214.1129,213.9289,213.9381,9012.0
2021-08-25 12:30:00,232.5,232.57,232.37,232.45,8646.0,213.9289,213.9933,213.8092,213.8829,8646.0
2021-08-25 12:35:00,232.4,232.5,232.21,232.31,5491.0,213.8368,213.9289,213.662,213.754,5491.0
2021-08-25 12:40:00,232.31,232.31,231.92,231.95,6689.0,213.754,213.754,213.3952,213.4228,6689.0
2021-08-25 12:45:00,231.95,232.4,231.92,232.34,11772.0,213.4228,213.8368,213.3952,213.7816,11772.0
2021-08-25 12:50:00,232.37,232.61,232.37,232.54,6404.0,213.8092,214.0301,213.8092,213.9657,6404.0
2021-08-25 12:55:00,232.53,232.53,232.17,232.19,5810.0,213.9565,213.9565,213.6252,213.6436,5810.0
2021-08-25 13:00:00,232.19,232.39,232.14,232.39,22783.0,213.6436,213.8276,213.5976,213.8276,22783.0
2021-08-25 13:05:00,232.46,232.55,232.33,232.4,6626.0,213.8921,213.9749,213.7724,213.8368,6626.0
2021-08-25 13:10:00,232.48,232.48,232.13,232.16,6282.0,213.9105,213.9105,213.5884,213.616,6282.0
2021-08-25 13:15:00,232.19,232.31,232.19,232.29,5816.0,213.6436,213.754,213.6436,213.7356,5816.0
2021-08-25 13:20:00,232.25,232.31,232.13,232.25,5118.0,213.6988,213.754,213.5884,213.6988,5118.0
2021-08-25 13:25:00,232.26,232.29,232.03,232.03,6102.0,213.708,213.7356,213.4964,213.4964,6102.0
2021-08-25 13:30:00,232.06,232.06,231.92,232.01,5774.0,213.524,213.524,213.3952,213.478,5774.0
2021-08-25 13:35:00,232.01,232.01,231.89,231.94,4173.0,213.478,213.478,213.3676,213.4136,4173.0
2021-08-25 13:40:00,231.98,232.13,231.92,232.04,16436.0,213.4504,213.5884,213.3952,213.5056,16436.0
2021-08-25 13:45:00,232.08,232.09,231.85,231.94,7600.0,213.5424,213.5516,213.3308,213.4136,7600.0
2021-08-25 13:50:00,232.0,232.31,232.0,232.31,17598.0,213.4688,213.754,213.4688,213.754,17598.0
2021-08-25 13:55:00,232.34,232.38,232.21,232.26,5255.0,213.7816,213.8184,213.662,213.708,5255.0
2021-08-25 14:00:00,232.27,232.4,232.26,232.29,7581.0,213.7172,213.8368,213.708,213.7356,7581.0
2021-08-25 14:05:00,232.29,232.39,232.16,232.27,25252.0,213.7356,213.8276,213.616,213.7172,25252.0
2021-08-25 14:10:00,232.29,232.59,232.29,232.5,3215.0,213.7356,214.0117,213.7356,213.9289,3215.0
2021-08-25 14:15:00,232.54,232.68,232.53,232.6,4108.0,213.9657,214.0945,213.9565,214.0209,4108.0
2021-08-25 14:20:00,232.59,232.74,232.58,232.74,2412.0,214.0117,214.1497,214.0025,214.1497,2412.0
2021-08-25 14:25:00,232.75,232.9,232.69,232.69,4740.0,214.1589,214.2969,214.1037,214.1037,4740.0
2021-08-25 14:30:00,232.73,232.75,232.63,232.73,11226.0,214.1405,214.1589,214.0485,214.1405,11226.0
2021-08-25 14:35:00,232.77,232.78,232.62,232.77,15103.0,214.1773,214.1865,214.0393,214.1773,15103.0
2021-08-25 14:40:00,232.77,232.91,232.69,232.72,8072.0,214.1773,214.3061,214.1037,214.1313,8072.0
2021-08-25 14:45:00,232.72,232.91,232.6,232.84,47098.0,214.1313,214.3061,214.0209,214.2417,47098.0
2021-08-25 14:50:00,232.91,233.25,232.81,233.2,11556.0,214.3061,214.619,214.2141,214.5729,11556.0
2021-08-25 14:55:00,233.21,233.38,233.14,233.34,16243.0,214.5821,214.7386,214.5177,214.7018,16243.0
2021-08-25 15:00:00,233.34,233.63,233.31,233.48,7472.0,214.7018,214.9686,214.6742,214.8306,7472.0
2021-08-25 15:05:00,233.44,233.52,233.39,233.39,2903.0,214.7938,214.8674,214.7478,214.7478,2903.0
2021-08-25 15:10:00,233.39,233.55,233.32,233.45,19526.0,214.7478,214.895,214.6834,214.803,19526.0
2021-08-25 15:15:00,233.49,233.57,233.36,233.55,7291.0,214.8398,214.9134,214.7202,214.895,7291.0
2021-08-25 15:20:00,233.55,233.55,233.32,233.51,9993.0,214.895,214.895,214.6834,214.8582,9993.0
2021-08-25 15:25:00,233.56,233.63,233.27,233.27,23519.0,214.9042,214.9686,214.6374,214.6374,23519.0
2021-08-25 15:30:00,233.28,233.42,233.27,233.34,8334.0,214.6466,214.7754,214.6374,214.7018,8334.0
2021-08-25 15:35:00,233.37,233.55,233.35,233.47,9875.0,214.7294,214.895,214.711,214.8214,9875.0
2021-08-25 15:40:00,233.47,233.55,233.42,233.49,20566.0,214.8214,214.895,214.7754,214.8398,20566.0
2021-08-25 15:45:00,233.51,233.52,233.22,233.22,16383.0,214.8582,214.8674,214.5913,214.5913,16383.0
2021-08-25 15:50:00,233.11,233.34,233.09,233.34,13703.0,214.4901,214.7018,214.4717,214.7018,13703.0
2021-08-25 15:55:00,233.33,233.44,233.04,233.19,38156.0,214.6926,214.7938,214.4257,214.5637,38156.0
2021-08-26 09:30:00,233.59,233.59,232.61,232.95,8696.0,214.9318,214.9318,214.0301,214.3429,8696.0
2021-08-26 09:35:00,233.3,233.63,233.11,233.13,7604.0,214.665,214.9686,214.4901,214.5085,7604.0
2021-08-26 09:40:00,233.12,233.73,233.12,233.45,9856.0,214.4993,215.0606,214.4993,214.803,9856.0
2021-08-26 09:45:00,233.33,233.5,233.25,233.3,8605.0,214.6926,214.849,214.619,214.665,8605.0
2021-08-26 09:50:00,233.48,233.95,233.3,233.89,5357.0,214.8306,215.263,214.665,215.2078,5357.0
2021-08-26 09:55:00,233.89,233.99,233.59,233.64,11924.0,215.2078,215.2998,214.9318,214.9778,11924.0
2021-08-26 10:00:00,233.72,233.73,233.3,233.3,4896.0,215.0514,215.0606,214.665,214.665,4896.0
2021-08-26 10:05:00,233.3,233.3,232.77,233.28,5834.0,214.665,214.665,214.1773,214.6466,5834.0
2021-08-26 10:10:00,233.28,233.47,233.08,233.47,5112.0,214.6466,214.8214,214.4625,214.8214,5112.0
2021-08-26 10:15:00,233.48,233.52,233.17,233.29,3856.0,214.8306,214.8674,214.5453,214.6558,3856.0
2021-08-26 10:20:00,233.29,233.38,233.29,233.3,3378.0,214.6558,214.7386,214.6558,214.665,3378.0
2021-08-26 10:25:00,233.28,233.35,232.36,232.79,4387.0,214.6466,214.711,213.8,214.1957,4387.0
2021-08-26 10:30:00,232.79,232.83,232.34,232.39,3701.0,214.1957,214.2325,213.7816,213.8276,3701.0
2021-08-26 10:35:00,232.48,232.71,232.47,232.69,4602.0,213.9105,214.1221,213.9013,214.1037,4602.0
2021-08-26 10:40:00,232.67,232.68,232.46,232.63,4437.0,214.0853,214.0945,213.8921,214.0485,4437.0
2021-08-26 10:45:00,232.62,232.95,232.62,232.89,4662.0,214.0393,214.3429,214.0393,214.2877,4662.0
2021-08-26 10:50:00,232.88,232.98,232.51,232.57,4563.0,214.2785,214.3705,213.9381,213.9933,4563.0
2021-08-26 10:55:00,232.57,232.78,232.5,232.56,4827.0,213.9933,214.1865,213.9289,213.9841,4827.0
2021-08-26 11:00:00,232.58,232.62,232.43,232.57,6012.0,214.0025,214.0393,213.8644,213.9933,6012.0
2021-08-26 11:05:00,232.67,233.53,232.67,233.48,9887.0,214.0853,214.8766,214.0853,214.8306,9887.0
2021-08-26 11:10:00,233.52,233.89,233.48,233.71,5082.0,214.8674,215.2078,214.8306,215.0422,5082.0
2021-08-26 11:15:00,233.71,233.82,233.71,233.71,3249.0,215.0422,215.1434,215.0422,215.0422,3249.0
2021-08-26 11:20:00,233.85,233.91,233.69,233.69,2694.0,215.171,215.2262,215.0238,215.0238,2694.0
2021-08-26 11:25:00,233.73,233.78,233.64,233.7,2451.0,215.0606,215.1066,214.9778,215.033,2451.0
2021-08-26 11:30:00,233.66,233.7,233.64,233.66,1813.0,214.9962,215.033,214.9778,214.9962,1813.0
2021-08-26 11:35:00,233.71,234.1,233.71,234.09,3209.0,215.0422,215.4011,215.0422,215.3919,3209.0
2021-08-26 11:40:00,234.17,234.28,234.15,234.25,2911.0,215.4655,215.5667,215.4471,215.5391,2911.0
2021-08-26 11:45:00,234.19,234.33,234.19,234.23,2377.0,215.4839,215.6127,215.4839,215.5207,2377.0
2021-08-26 11:50:00,234.2,234.23,234.09,234.16,3335.0,215.4931,215.5207,215.3919,215.4563,3335.0
2021-08-26 11:55:00,234.16,234.31,234.16,234.18,2572.0,215.4563,215.5943,215.4563,215.4747,2572.0
2021-08-26 12:00:00,234.22,234.43,234.22,234.4,2485.0,215.5115,215.7047,215.5115,215.6771,2485.0
2021-08-26 12:05:00,234.4,234.4,234.27,234.33,2949.0,215.6771,215.6771,215.5575,215.6127,2949.0
2021-08-26 12:10:00,234.32,234.35,234.24,234.32,3072.0,215.6035,215.6311,215.5299,215.6035,3072.0
2021-08-26 12:15:00,234.32,234.34,234.28,234.34,1919.0,215.6035,215.6219,215.5667,215.6219,1919.0
2021-08-26 12:20:00,234.33,234.33,234.21,234.31,2280.0,215.6127,215.6127,215.5023,215.5943,2280.0
2021-08-26 12:25:00,234.29,234.33,234.17,234.18,1901.0,215.5759,215.6127,215.4655,215.4747,1901.0
2021-08-26 12:30:00,234.18,234.26,234.1,234.26,5064.0,215.4747,215.5483,215.4011,215.5483,5064.0
2021-08-26 12:35:00,234.27,234.27,234.17,234.17,2588.0,215.5575,215.5575,215.4655,215.4655,2588.0
2021-08-26 12:40:00,234.14,234.14,234.03,234.09,2206.0,215.4379,215.4379,215.3366,215.3919,2206.0
2021-08-26 12:45:00,234.12,234.24,234.12,234.21,2475.0,215.4195,215.5299,215.4195,215.5023,2475.0
2021-08-26 12:50:00,234.27,234.3,234.26,234.28,1546.0,215.5575,215.5851,215.5483,215.5667,1546.0
2021-08-26 12:55:00,234.32,234.41,234.2,234.31,2919.0,215.6035,215.6863,215.4931,215.5943,2919.0
2021-08-26 13:00:00,234.31,234.37,234.3,234.37,1305.0,215.5943,215.6495,215.5851,215.6495,1305.0
2021-08-26 13:05:00,234.42,234.52,234.42,234.47,1552.0,215.6955,215.7875,215.6955,215.7415,1552.0
2021-08-26 13:10:00,234.46,234.51,234.43,234.48,3654.0,215.7323,215.7783,215.7047,215.7507,3654.0
2021-08-26 13:15:00,234.49,234.59,234.47,234.58,1941.0,215.7599,215.8519,215.7415,215.8427,1941.0
2021-08-26 13:20:00,234.58,234.59,234.1,234.1,3880.0,215.8427,215.8519,215.4011,215.4011,3880.0
2021-08-26 13:25:00,234.08,234.42,234.08,234.41,2792.0,215.3827,215.6955,215.3827,215.6863,2792.0
2021-08-26 13:30:00,234.36,234.36,234.2,234.31,1885.0,215.6403,215.6403,215.4931,215.5943,1885.0
2021-08-26 13:35:00,234.36,234.49,234.36,234.46,2015.0,215.6403,215.7599,215.6403,215.7323,2015.0
2021-08-26 13:40:00,234.52,234.65,234.52,234.65,2551.0,215.7875,215.9071,215.7875,215.9071,2551.0
2021-08-26 13:45:00,234.65,234.67,234.61,234.61,2980.0,215.9071,215.9255,215.8703,215.8703,2980.0
2021-08-26 13:50:00,234.61,234.61,234.41,234.42,1950.0,215.8703,215.8703,215.6863,215.6955,1950.0
2021-08-26 13:55:00,234.41,234.41,234.31,234.37,2624.0,215.6863,215.6863,215.5943,215.6495,2624.0
2021-08-26 14:00:00,234.43,234.43,234.17,234.17,1200.0,215.7047,215.7047,215.4655,215.4655,1200.0
2021-08-26 14:05:00,234.17,234.23,233.96,233.96,2000.0,215.4655,215.5207,215.2722,215.2722,2000.0
2021-08-26 14:10:00,234.03,234.05,233.91,233.99,2500.0,215.3366,215.3551,215.2262,215.2998,2500.0
2021-08-26 14:15:00,233.98,234.03,233.87,233.88,1722.0,215.2906,215.3366,215.1894,215.1986,1722.0
2021-08-26 14:20:00,233.92,234.11,233.92,234.0,3263.0,215.2354,215.4103,215.2354,215.309,3263.0
2021-08-26 14:25:00,233.97,234.18,233.97,234.18,1584.0,215.2814,215.4747,215.2814,215.4747,1584.0
2021-08-26 14:30:00,234.18,234.21,234.15,234.16,2170.0,215.4747,215.5023,215.4471,215.4563,2170.0
2021-08-26 14:35:00,234.18,234.34,234.11,234.28,3147.0,215.4747,215.6219,215.4103,215.5667,3147.0
2021-08-26 14:40:00,234.21,234.25,234.18,234.18,2011.0,215.5023,215.5391,215.4747,215.4747,2011.0
2021-08-26 14:45:00,234.27,234.4,234.27,234.28,7084.0,215.5575,215.6771,215.5575,215.5667,7084.0
2021-08-26 14:50:00,234.23,234.47,234.23,234.47,4951.0,215.5207,215.7415,215.5207,215.7415,4951.0
2021-08-26 14:55:00,234.52,234.6,234.41,234.46,6232.0,215.7875,215.8611,215.6863,215.7323,6232.0
2021-08-26 15:00:00,234.42,234.46,234.28,234.45,8287.0,215.6955,215.7323,215.5667,215.7231,8287.0
2021-08-26 15:05:00,234.5,234.59,234.37,234.45,7562.0,215.7691,215.8519,215.6495,215.7231,7562.0
2021-08-26 15:10:00,234.45,234.62,234.37,234.62,4082.0,215.7231,215.8795,215.6495,215.8795,4082.0
2021-08-26 15:15:00,234.64,235.01,234.64,235.0,10719.0,215.8979,216.2384,215.8979,216.2292,10719.0
2021-08-26 15:20:00,235.01,235.05,234.73,234.74,7090.0,216.2384,216.2752,215.9807,215.9899,7090.0
2021-08-26 15:25:00,234.74,234.75,234.55,234.72,8229.0,215.9899,215.9991,215.8151,215.9715,8229.0
2021-08-26 15:30:00,234.65,234.75,234.6,234.66,7270.0,215.9071,215.9991,215.8611,215.9163,7270.0
2021-08-26 15:35:00,234.66,234.71,234.43,234.54,11198.0,215.9163,215.9623,215.7047,215.8059,11198.0
2021-08-26 15:40:00,234.55,234.63,234.46,234.47,8784.0,215.8151,215.8887,215.7323,215.7415,8784.0
2021-08-26 15:45:00,234.47,234.47,234.17,234.29,7430.0,215.7415,215.7415,215.4655,215.5759,7430.0
2021-08-26 15:50:00,234.36,234.87,234.35,234.83,10434.0,215.6403,216.1096,215.6311,216.0727,10434.0
2021-08-26 15:55:00,234.82,234.87,234.47,234.51,30539.0,216.0635,216.1096,215.7415,215.7783,30539.0
2021-08-27 09:30:00,235.1,235.1,233.23,233.43,16403.0,216.3212,216.3212,214.6005,214.7846,16403.0
2021-08-27 09:35:00,233.59,233.91,233.22,233.83,11043.0,214.9318,215.2262,214.5913,215.1526,11043.0
2021-08-27 09:40:00,233.78,234.26,233.78,234.02,6042.0,215.1066,215.5483,215.1066,215.3274,6042.0
2021-08-27 09:45:00,234.1,234.64,233.88,233.88,8155.0,215.4011,215.8979,215.1986,215.1986,8155.0
2021-08-27 09:50:00,233.81,234.08,233.66,233.66,9879.0,215.1342,215.3827,214.9962,214.9962,9879.0
2021-08-27 09:55:00,233.75,233.8,233.61,233.72,5604.0,215.079,215.125,214.9502,215.0514,5604.0
2021-08-27 10:00:00,233.64,233.64,232.74,232.9,13538.0,214.9778,214.9778,214.1497,214.2969,13538.0
2021-08-27 10:05:00,232.96,233.17,232.75,232.78,14637.0,214.3521,214.5453,214.1589,214.1865,14637.0
2021-08-27 10:10:00,232.88,233.11,232.16,232.18,12581.0,214.2785,214.4901,213.616,213.6344,12581.0
2021-08-27 10:15:00,232.23,232.26,231.82,232.08,11371.0,213.6804,213.708,213.3032,213.5424,11371.0
2021-08-27 10:20:00,232.27,232.77,232.27,232.38,12594.0,213.7172,214.1773,213.7172,213.8184,12594.0
2021-08-27 10:25:00,232.42,232.43,231.92,232.27,9328.0,213.8552,213.8644,213.3952,213.7172,9328.0
2021-08-27 10:30:00,232.28,232.65,232.06,232.27,8453.0,213.7264,214.0669,213.524,213.7172,8453.0
2021-08-27 10:35:00,232.2,232.31,232.02,232.06,7116.0,213.6528,213.754,213.4872,213.524,7116.0
2021-08-27 10:40:00,232.04,232.05,231.59,231.8,7767.0,213.5056,213.5148,213.0915,213.2848,7767.0
2021-08-27 10:45:00,231.85,232.53,231.83,232.44,5765.0,213.3308,213.9565,213.3124,213.8737,5765.0
2021-08-27 10:50:00,232.55,232.89,232.48,232.79,7229.0,213.9749,214.2877,213.9105,214.1957,7229.0
2021-08-27 10:55:00,232.84,232.89,232.63,232.63,6153.0,214.2417,214.2877,214.0485,214.0485,6153.0
2021-08-27 11:00:00,232.69,232.86,232.57,232.86,7115.0,214.1037,214.2601,213.9933,214.2601,7115.0
2021-08-27 11:05:00,232.87,233.19,232.87,232.89,6987.0,214.2693,214.5637,214.2693,214.2877,6987.0
2021-08-27 11:10:00,232.89,233.35,232.89,233.2,4329.0,214.2877,214.711,214.2877,214.5729,4329.0
2021-08-27 11:15:00,233.18,233.24,233.01,233.11,4816.0,214.5545,214.6097,214.3981,214.4901,4816.0
2021-08-27 11:20:00,233.15,233.32,233.02,233.32,4657.0,214.5269,214.6834,214.4073,214.6834,4657.0
2021-08-27 11:25:00,233.27,233.27,233.0,233.0,3299.0,214.6374,214.6374,214.3889,214.3889,3299.0
2021-08-27 11:30:00,233.04,233.18,232.93,232.96,4247.0,214.4257,214.5545,214.3245,214.3521,4247.0
2021-08-27 11:35:00,232.98,233.07,232.92,232.92,9159.0,214.3705,214.4533,214.3153,214.3153,9159.0
2021-08-27 11:40:00,232.93,232.98,232.88,232.89,1984.0,214.3245,214.3705,214.2785,214.2877,1984.0
2021-08-27 11:45:00,232.81,233.03,232.81,232.88,6657.0,214.2141,214.4165,214.2141,214.2785,6657.0
2021-08-27 11:50:00,232.91,233.03,232.78,232.79,5946.0,214.3061,214.4165,214.1865,214.1957,5946.0
2021-08-27 11:55:00,232.75,232.87,232.66,232.66,3521.0,214.1589,214.2693,214.0761,214.0761,3521.0
2021-08-27 12:00:00,232.72,232.76,232.59,232.62,2460.0,214.1313,214.1681,214.0117,214.0393,2460.0
2021-08-27 12:05:00,232.55,232.61,232.5,232.54,5962.0,213.9749,214.0301,213.9289,213.9657,5962.0
2021-08-27 12:10:00,232.61,232.75,232.55,232.61,3160.0,214.0301,214.1589,213.9749,214.0301,3160.0
2021-08-27 12:15:00,232.61,232.62,232.19,232.19,5100.0,214.0301,214.0393,213.6436,213.6436,5100.0
2021-08-27 12:20:00,232.25,232.33,232.14,232.33,5019.0,213.6988,213.7724,213.5976,213.7724,5019.0
2021-08-27 12:25:00,232.33,232.74,232.25,232.68,4321.0,213.7724,214.1497,213.6988,214.0945,4321.0
2021-08-27 12:30:00,232.63,232.68,232.43,232.47,4846.0,214.0485,214.0945,213.8644,213.9013,4846.0
2021-08-27 12:35:00,232.54,232.55,232.35,232.4,3369.0,213.9657,213.9749,213.7908,213.8368,3369.0
2021-08-27 12:40:00,232.37,232.37,232.27,232.31,4697.0,213.8092,213.8092,213.7172,213.754,4697.0
2021-08-27 12:45:00,232.33,232.58,232.3,232.51,4387.0,213.7724,214.0025,213.7448,213.9381,4387.0
2021-08-27 12:50:00,232.5,232.52,232.37,232.37,4311.0,213.9289,213.9473,213.8092,213.8092,4311.0
2021-08-27 12:55:00,232.41,232.51,232.37,232.51,2984.0,213.846,213.9381,213.8092,213.9381,2984.0
2021-08-27 13:00:00,232.51,232.56,232.46,232.54,5572.0,213.9381,213.9841,213.8921,213.9657,5572.0
2021-08-27 13:05:00,232.53,232.72,232.53,232.72,4066.0,213.9565,214.1313,213.9565,214.1313,4066.0
2021-08-27 13:10:00,232.69,232.75,232.62,232.62,3521.0,214.1037,214.1589,214.0393,214.0393,3521.0
2021-08-27 13:15:00,232.67,232.71,232.52,232.62,3248.0,214.0853,214.1221,213.9473,214.0393,3248.0
2021-08-27 13:20:00,232.65,232.67,232.58,232.66,3283.0,214.0669,214.0853,214.0025,214.0761,3283.0
2021-08-27 13:25:00,232.65,232.66,232.43,232.54,4051.0,214.0669,214.0761,213.8644,213.9657,4051.0
2021-08-27 13:30:00,232.54,232.54,232.47,232.47,3632.0,213.9657,213.9657,213.9013,213.9013,3632.0
2021-08-27 13:35:00,232.45,232.45,232.28,232.29,6197.0,213.8829,213.8829,213.7264,213.7356,6197.0
2021-08-27 13:40:00,232.27,232.31,232.2,232.26,5897.0,213.7172,213.754,213.6528,213.708,5897.0
2021-08-27 13:45:00,232.24,232.49,232.23,232.37,4543.0,213.6896,213.9197,213.6804,213.8092,4543.0
2021-08-27 13:50:00,232.43,232.46,232.4,232.46,1506.0,213.8644,213.8921,213.8368,213.8921,1506.0
2021-08-27 13:55:00,232.5,232.59,232.4,232.58,10364.0,213.9289,214.0117,213.8368,214.0025,10364.0
2021-08-27 14:00:00,232.55,232.61,232.36,232.43,4619.0,213.9749,214.0301,213.8,213.8644,4619.0
2021-08-27 14:05:00,232.45,232.84,232.37,232.84,3892.0,213.8829,214.2417,213.8092,214.2417,3892.0
2021-08-27 14:10:00,232.84,233.0,232.81,232.88,5002.0,214.2417,214.3889,214.2141,214.2785,5002.0
2021-08-27 14:15:00,232.88,232.89,232.75,232.89,7393.0,214.2785,214.2877,214.1589,214.2877,7393.0
2021-08-27 14:20:00,232.93,232.93,232.66,232.78,7338.0,214.3245,214.3245,214.0761,214.1865,7338.0
2021-08-27 14:25:00,232.78,233.0,232.66,232.66,5777.0,214.1865,214.3889,214.0761,214.0761,5777.0
2021-08-27 14:30:00,232.65,232.71,232.62,232.64,11570.0,214.0669,214.1221,214.0393,214.0577,11570.0
2021-08-27 14:35:00,232.6,232.72,232.57,232.72,4175.0,214.0209,214.1313,213.9933,214.1313,4175.0
2021-08-27 14:40:00,232.72,232.82,232.71,232.77,3656.0,214.1313,214.2233,214.1221,214.1773,3656.0
2021-08-27 14:45:00,232.75,232.75,232.47,232.53,5407.0,214.1589,214.1589,213.9013,213.9565,5407.0
2021-08-27 14:50:00,232.49,232.52,232.08,232.09,8997.0,213.9197,213.9473,213.5424,213.5516,8997.0
2021-08-27 14:55:00,232.13,232.17,232.05,232.07,12003.0,213.5884,213.6252,213.5148,213.5332,12003.0
2021-08-27 15:00:00,232.14,232.42,232.14,232.41,6020.0,213.5976,213.8552,213.5976,213.846,6020.0
2021-08-27 15:05:00,232.42,232.58,232.39,232.42,5602.0,213.8552,214.0025,213.8276,213.8552,5602.0
2021-08-27 15:10:00,232.38,232.43,232.21,232.42,3621.0,213.8184,213.8644,213.662,213.8552,3621.0
2021-08-27 15:15:00,232.42,232.57,232.42,232.57,2245.0,213.8552,213.9933,213.8552,213.9933,2245.0
2021-08-27 15:20:00,232.58,232.73,232.53,232.7,4541.0,214.0025,214.1405,213.9565,214.1129,4541.0
2021-08-27 15:25:00,232.7,232.77,232.62,232.62,7061.0,214.1129,214.1773,214.0393,214.0393,7061.0
2021-08-27 15:30:00,232.62,232.62,232.41,232.57,9029.0,214.0393,214.0393,213.846,213.9933,9029.0
2021-08-27 15:35:00,232.63,232.68,232.47,232.52,7286.0,214.0485,214.0945,213.9013,213.9473,7286.0
2021-08-27 15:40:00,232.56,232.58,232.38,232.58,10768.0,213.9841,214.0025,213.8184,214.0025,10768.0
2021-08-27 15:45:00,232.55,232.78,232.46,232.46,10568.0,213.9749,214.1865,213.8921,213.8921,10568.0
2021-08-27 15:50:00,232.48,232.52,232.06,232.15,21191.0,213.9105,213.9473,213.524,213.6068,21191.0
2021-08-27 15:55:00,232.15,232.38,232.0,232.22,48629.0,213.6068,213.8184,213.4688,213.6712,48629.0
2021-08-30 09:30:00,232.2,232.73,231.67,231.94,8756.0,213.6528,214.1405,213.1652,213.4136,8756.0
2021-08-30 09:35:00,231.94,232.39,231.7,232.2,4100.0,213.4136,213.8276,213.1928,213.6528,4100.0
2021-08-30 09:40:00,232.14,232.19,231.7,231.7,4162.0,213.5976,213.6436,213.1928,213.1928,4162.0
2021-08-30 09:45:00,231.69,232.26,231.55,232.12,7141.0,213.1836,213.708,213.0547,213.5792,7141.0
2021-08-30 09:50:00,232.23,232.44,232.15,232.4,5617.0,213.6804,213.8737,213.6068,213.8368,5617.0
2021-08-30 09:55:00,232.4,232.4,232.27,232.38,3566.0,213.8368,213.8368,213.7172,213.8184,3566.0
2021-08-30 10:00:00,232.38,232.67,232.33,232.54,5901.0,213.8184,214.0853,213.7724,213.9657,5901.0
2021-08-30 10:05:00,232.62,233.05,232.61,232.96,4237.0,214.0393,214.4349,214.0301,214.3521,4237.0
2021-08-30 10:10:00,232.93,233.3,232.86,233.06,7644.0,214.3245,214.665,214.2601,214.4441,7644.0
2021-08-30 10:15:00,233.17,233.33,233.1,233.25,5798.0,214.5453,214.6926,214.4809,214.619,5798.0
2021-08-30 10:20:00,233.19,233.31,233.06,233.31,3776.0,214.5637,214.6742,214.4441,214.6742,3776.0
2021-08-30 10:25:00,233.21,233.35,233.15,233.25,4413.0,214.5821,214.711,214.5269,214.619,4413.0
2021-08-30 10:30:00,233.23,233.47,233.16,233.47,3676.0,214.6005,214.8214,214.5361,214.8214,3676.0
2021-08-30 10:35:00,233.39,233.53,233.39,233.53,4182.0,214.7478,214.8766,214.7478,214.8766,4182.0
2021-08-30 10:40:00,233.53,233.55,233.39,233.5,5358.0,214.8766,214.895,214.7478,214.849,5358.0
2021-08-30 10:45:00,233.5,233.8,233.5,233.8,3431.0,214.849,215.125,214.849,215.125,3431.0
2021-08-30 10:50:00,233.78,234.01,233.78,233.99,3127.0,215.1066,215.3182,215.1066,215.2998,3127.0
2021-08-30 10:55:00,233.98,233.98,233.73,233.78,2933.0,215.2906,215.2906,215.0606,215.1066,2933.0
2021-08-30 11:00:00,233.78,233.78,233.43,233.49,7501.0,215.1066,215.1066,214.7846,214.8398,7501.0
2021-08-30 11:05:00,233.46,233.67,233.46,233.63,4073.0,214.8122,215.0054,214.8122,214.9686,4073.0
2021-08-30 11:10:00,233.67,233.8,233.57,233.79,3099.0,215.0054,215.125,214.9134,215.1158,3099.0
2021-08-30 11:15:00,233.81,233.91,233.8,233.9,1921.0,215.1342,215.2262,215.125,215.217,1921.0
2021-08-30 11:20:00,233.9,233.9,233.62,233.62,2382.0,215.217,215.217,214.9594,214.9594,2382.0
2021-08-30 11:25:00,233.67,233.74,233.64,233.65,2802.0,215.0054,215.0698,214.9778,214.987,2802.0
2021-08-30 11:30:00,233.74,233.83,233.66,233.73,5161.0,215.0698,215.1526,214.9962,215.0606,5161.0
2021-08-30 11:35:00,233.77,233.86,233.69,233.77,5577.0,215.0974,215.1802,215.0238,215.0974,5577.0
2021-08-30 11:40:00,233.76,233.98,233.74,233.95,5298.0,215.0882,215.2906,215.0698,215.263,5298.0
2021-08-30 11:45:00,233.93,233.94,233.68,233.75,5802.0,215.2446,215.2538,215.0146,215.079,5802.0
2021-08-30 11:50:00,233.75,233.8,233.61,233.73,4901.0,215.079,215.125,214.9502,215.0606,4901.0
2021-08-30 11:55:00,233.72,233.91,233.71,233.88,3471.0,215.0514,215.2262,215.0422,215.1986,3471.0
2021-08-30 12:00:00,233.88,233.95,233.78,233.91,4782.0,215.1986,215.263,215.1066,215.2262,4782.0
2021-08-30 12:05:00,233.92,234.1,233.88,234.05,4262.0,215.2354,215.4011,215.1986,215.3551,4262.0
2021-08-30 12:10:00,233.97,234.13,233.95,234.12,5454.0,215.2814,215.4287,215.263,215.4195,5454.0
2021-08-30 12:15:00,234.12,234.12,233.86,233.9,2677.0,215.4195,215.4195,215.1802,215.217,2677.0
2021-08-30 12:20:00,233.85,233.89,233.75,233.8,3605.0,215.171,215.2078,215.079,215.125,3605.0
2021-08-30 12:25:00,233.79,233.86,233.75,233.81,2918.0,215.1158,215.1802,215.079,215.1342,2918.0
2021-08-30 12:30:00,233.81,233.87,233.75,233.84,2889.0,215.1342,215.1894,215.079,215.1618,2889.0
2021-08-30 12:35:00,233.8,233.88,233.8,233.88,1450.0,215.125,215.1986,215.125,215.1986,1450.0
2021-08-30 12:40:00,233.88,233.9,233.82,233.88,3626.0,215.1986,215.217,215.1434,215.1986,3626.0
2021-08-30 12:45:00,233.92,233.95,233.81,233.81,2212.0,215.2354,215.263,215.1342,215.1342,2212.0
2021-08-30 12:50:00,233.83,233.91,233.78,233.83,10028.0,215.1526,215.2262,215.1066,215.1526,10028.0
2021-08-30 12:55:00,233.79,233.79,233.68,233.78,3400.0,215.1158,215.1158,215.0146,215.1066,3400.0
2021-08-30 13:00:00,233.8,233.84,233.76,233.81,4949.0,215.125,215.1618,215.0882,215.1342,4949.0
2021-08-30 13:05:00,233.8,233.83,233.77,233.78,3052.0,215.125,215.1526,215.0974,215.1066,3052.0
2021-08-30 13:10:00,233.79,233.93,233.79,233.9,2918.0,215.1158,215.2446,215.1158,215.217,2918.0
2021-08-30 13:15:00,233.94,233.94,233.87,233.9,2418.0,215.2538,215.2538,215.1894,215.217,2418.0
2021-08-30 13:20:00,233.9,233.9,233.77,233.77,2678.0,215.217,215.217,215.0974,215.0974,2678.0
2021-08-30 13:25:00,233.79,233.82,233.73,233.74,3411.0,215.1158,215.1434,215.0606,215.0698,3411.0
2021-08-30 13:30:00,233.74,233.76,233.48,233.49,3750.0,215.0698,215.0882,214.8306,214.8398,3750.0
2021-08-30 13:35:00,233.44,233.51,233.39,233.48,2734.0,214.7938,214.8582,214.7478,214.8306,2734.0
2021-08-30 13:40:00,233.5,233.69,233.5,233.67,2613.0,214.849,215.0238,214.849,215.0054,2613.0
2021-08-30 13:45:00,233.69,233.7,233.38,233.42,6015.0,215.0238,215.033,214.7386,214.7754,6015.0
2021-08-30 13:50:00,233.39,233.57,233.39,233.46,3175.0,214.7478,214.9134,214.7478,214.8122,3175.0
2021-08-30 13:55:00,233.52,233.55,233.44,233.45,3553.0,214.8674,214.895,214.7938,214.803,3553.0
2021-08-30 14:00:00,233.45,233.51,233.41,233.5,5111.0,214.803,214.8582,214.7662,214.849,5111.0
2021-08-30 14:05:00,233.38,233.51,233.38,233.46,10877.0,214.7386,214.8582,214.7386,214.8122,10877.0
2021-08-30 14:10:00,233.46,233.49,233.43,233.44,3559.0,214.8122,214.8398,214.7846,214.7938,3559.0
2021-08-30 14:15:00,233.46,233.46,233.33,233.34,5310.0,214.8122,214.8122,214.6926,214.7018,5310.0
2021-08-30 14:20:00,233.34,233.51,233.3,233.51,9995.0,214.7018,214.8582,214.665,214.8582,9995.0
2021-08-30 14:25:00,233.54,233.62,233.31,233.44,11850.0,214.8858,214.9594,214.6742,214.7938,11850.0
2021-08-30 14:30:00,233.44,233.44,233.27,233.27,2363.0,214.7938,214.7938,214.6374,214.6374,2363.0
2021-08-30 14:35:00,233.33,233.41,233.31,233.35,2963.0,214.6926,214.7662,214.6742,214.711,2963.0
2021-08-30 14:40:00,233.43,233.43,233.31,233.31,2125.0,214.7846,214.7846,214.6742,214.6742,2125.0
2021-08-30 14:45:00,233.34,233.35,233.28,233.32,2414.0,214.7018,214.711,214.6466,214.6834,2414.0
2021-08-30 14:50:00,233.32,233.38,233.31,233.37,1827.0,214.6834,214.7386,214.6742,214.7294,1827.0
2021-08-30 14:55:00,233.45,233.48,233.41,233.41,2177.0,214.803,214.8306,214.7662,214.7662,2177.0
2021-08-30 15:00:00,233.48,233.57,233.44,233.57,8157.0,214.8306,214.9134,214.7938,214.9134,8157.0
2021-08-30 15:05:00,233.57,233.61,233.52,233.57,2872.0,214.9134,214.9502,214.8674,214.9134,2872.0
2021-08-30 15:10:00,233.57,233.57,233.43,233.5,2144.0,214.9134,214.9134,214.7846,214.849,2144.0
2021-08-30 15:15:00,233.5,233.5,233.32,233.33,4692.0,214.849,214.849,214.6834,214.6926,4692.0
2021-08-30 15:20:00,233.38,233.51,233.38,233.4,3861.0,214.7386,214.8582,214.7386,214.757,3861.0
2021-08-30 15:25:00,233.4,233.5,233.4,233.45,2890.0,214.757,214.849,214.757,214.803,2890.0
2021-08-30 15:30:00,233.42,233.42,233.2,233.38,4520.0,214.7754,214.7754,214.5729,214.7386,4520.0
2021-08-30 15:35:00,233.37,233.38,233.19,233.32,5288.0,214.7294,214.7386,214.5637,214.6834,5288.0
2021-08-30 15:40:00,233.34,233.36,233.2,233.2,5934.0,214.7018,214.7202,214.5729,214.5729,5934.0
2021-08-30 15:45:00,233.15,233.2,232.92,232.97,6100.0,214.5269,214.5729,214.3153,214.3613,6100.0
2021-08-30 15:50:00,232.56,232.92,232.41,232.78,8877.0,213.9841,214.3153,213.846,214.1865,8877.0
2021-08-30 15:55:00,232.76,232.94,232.59,232.63,28651.0,214.1681,214.3337,214.0117,214.0485,28651.0
2021-08-31 09:30:00,232.34,232.87,232.34,232.55,14540.0,213.7816,214.2693,213.7816,213.9749,14540.0
2021-08-31 09:35:00,232.85,233.05,232.55,232.55,2400.0,214.2509,214.4349,213.9749,213.9749,2400.0
2021-08-31 09:40:00,232.57,233.06,232.55,232.99,3828.0,213.9933,214.4441,213.9749,214.3797,3828.0
2021-08-31 09:45:00,232.99,233.38,232.91,233.38,4638.0,214.3797,214.7386,214.3061,214.7386,4638.0
2021-08-31 09:50:00,233.37,233.7,233.25,233.7,4868.0,214.7294,215.033,214.619,215.033,4868.0
2021-08-31 09:55:00,233.65,234.06,233.64,234.06,4312.0,214.987,215.3643,214.9778,215.3643,4312.0
2021-08-31 10:00:00,234.11,234.26,233.83,233.98,7100.0,215.4103,215.5483,215.1526,215.2906,7100.0
2021-08-31 10:05:00,233.98,234.0,233.59,233.89,5054.0,215.2906,215.309,214.9318,215.2078,5054.0
2021-08-31 10:10:00,233.89,233.9,233.24,233.48,3932.0,215.2078,215.217,214.6097,214.8306,3932.0
2021-08-31 10:15:00,233.49,233.56,233.33,233.42,7091.0,214.8398,214.9042,214.6926,214.7754,7091.0
2021-08-31 10:20:00,233.41,233.47,232.97,232.97,3566.0,214.7662,214.8214,214.3613,214.3613,3566.0
2021-08-31 10:25:00,233.02,233.53,233.01,233.48,5031.0,214.4073,214.8766,214.3981,214.8306,5031.0
2021-08-31 10:30:00,233.49,233.62,233.44,233.47,6503.0,214.8398,214.9594,214.7938,214.8214,6503.0
2021-08-31 10:35:00,233.41,233.59,233.37,233.43,3302.0,214.7662,214.9318,214.7294,214.7846,3302.0
2021-08-31 10:40:00,233.5,233.55,233.32,233.41,4353.0,214.849,214.895,214.6834,214.7662,4353.0
2021-08-31 10:45:00,233.53,233.83,233.51,233.68,7474.0,214.8766,215.1526,214.8582,215.0146,7474.0
2021-08-31 10:50:00,233.67,233.71,233.52,233.6,6919.0,215.0054,215.0422,214.8674,214.941,6919.0
2021-08-31 10:55:00,233.61,234.04,233.61,233.97,5144.0,214.9502,215.3458,214.9502,215.2814,5144.0
2021-08-31 11:00:00,234.07,234.19,233.62,233.75,4127.0,215.3735,215.4839,214.9594,215.079,4127.0
2021-08-31 11:05:00,233.84,233.95,233.72,233.76,4608.0,215.1618,215.263,215.0514,215.0882,4608.0
2021-08-31 11:10:00,233.72,233.86,233.71,233.8,3761.0,215.0514,215.1802,215.0422,215.125,3761.0
2021-08-31 11:15:00,233.79,234.1,233.75,234.1,5971.0,215.1158,215.4011,215.079,215.4011,5971.0
2021-08-31 11:20:00,234.05,234.07,233.87,233.94,6115.0,215.3551,215.3735,215.1894,215.2538,6115.0
2021-08-31 11:25:00,233.91,234.1,233.79,234.05,6398.0,215.2262,215.4011,215.1158,215.3551,6398.0
2021-08-31 11:30:00,234.0,234.0,233.74,233.92,2672.0,215.309,215.309,215.0698,215.2354,2672.0
2021-08-31 11:35:00,233.89,234.0,233.82,233.89,4115.0,215.2078,215.309,215.1434,215.2078,4115.0
2021-08-31 11:40:00,233.93,234.0,233.78,233.83,4243.0,215.2446,215.309,215.1066,215.1526,4243.0
2021-08-31 11:45:00,233.83,234.02,233.81,234.02,3441.0,215.1526,215.3274,215.1342,215.3274,3441.0
2021-08-31 11:50:00,234.01,234.05,233.86,233.9,4910.0,215.3182,215.3551,215.1802,215.217,4910.0
2021-08-31 11:55:00,233.95,234.08,233.76,233.76,3595.0,215.263,215.3827,215.0882,215.0882,3595.0
2021-08-31 12:00:00,233.71,233.76,233.39,233.59,10573.0,215.0422,215.0882,214.7478,214.9318,10573.0
2021-08-31 12:05:00,233.58,233.64,233.43,233.5,5634.0,214.9226,214.9778,214.7846,214.849,5634.0
2021-08-31 12:10:00,233.44,233.48,233.34,233.48,2878.0,214.7938,214.8306,214.7018,214.8306,2878.0
2021-08-31 12:15:00,233.48,233.74,233.45,233.73,5369.0,214.8306,215.0698,214.803,215.0606,5369.0
2021-08-31 12:20:00,233.72,233.72,233.54,233.54,3400.0,215.0514,215.0514,214.8858,214.8858,3400.0
2021-08-31 12:25:00,233.5,233.59,233.46,233.5,2340.0,214.849,214.9318,214.8122,214.849,2340.0
2021-08-31 12:30:00,233.5,233.5,233.37,233.39,3703.0,214.849,214.849,214.7294,214.7478,3703.0
2021-08-31 12:35:00,233.42,233.63,233.42,233.52,4618.0,214.7754,214.9686,214.7754,214.8674,4618.0
2021-08-31 12:40:00,233.5,233.53,233.34,233.34,5603.0,214.849,214.8766,214.7018,214.7018,5603.0
2021-08-31 12:45:00,233.31,233.35,233.23,233.26,3795.0,214.6742,214.711,214.6005,214.6282,3795.0
2021-08-31 12:50:00,233.2,233.31,233.18,233.21,2641.0,214.5729,214.6742,214.5545,214.5821,2641.0
2021-08-31 12:55:00,233.26,233.32,233.22,233.28,2721.0,214.6282,214.6834,214.5913,214.6466,2721.0
2021-08-31 13:00:00,233.25,233.31,233.15,233.28,2400.0,214.619,214.6742,214.5269,214.6466,2400.0
2021-08-31 13:05:00,233.33,233.42,233.33,233.39,3178.0,214.6926,214.7754,214.6926,214.7478,3178.0
2021-08-31 13:10:00,233.38,233.52,233.35,233.49,3818.0,214.7386,214.8674,214.711,214.8398,3818.0
2021-08-31 13:15:00,233.43,233.44,233.41,233.44,1992.0,214.7846,214.7938,214.7662,214.7938,1992.0
2021-08-31 13:20:00,233.41,233.42,233.22,233.25,2113.0,214.7662,214.7754,214.5913,214.619,2113.0
2021-08-31 13:25:00,233.35,233.39,233.26,233.38,3555.0,214.711,214.7478,214.6282,214.7386,3555.0
2021-08-31 13:30:00,233.35,233.36,233.18,233.22,2985.0,214.711,214.7202,214.5545,214.5913,2985.0
2021-08-31 13:35:00,233.23,233.39,233.23,233.37,4533.0,214.6005,214.7478,214.6005,214.7294,4533.0
2021-08-31 13:40:00,233.37,233.39,233.27,233.27,3269.0,214.7294,214.7478,214.6374,214.6374,3269.0
2021-08-31 13:45:00,233.36,233.43,233.33,233.4,4027.0,214.7202,214.7846,214.6926,214.757,4027.0
2021-08-31 13:50:00,233.4,233.49,233.4,233.47,2242.0,214.757,214.8398,214.757,214.8214,2242.0
2021-08-31 13:55:00,233.47,233.53,233.42,233.5,4584.0,214.8214,214.8766,214.7754,214.849,4584.0
2021-08-31 14:00:00,233.5,233.53,233.34,233.36,2207.0,214.849,214.8766,214.7018,214.7202,2207.0
2021-08-31 14:05:00,233.34,233.34,232.96,232.96,4410.0,214.7018,214.7018,214.3521,214.3521,4410.0
2021-08-31 14:10:00,233.0,233.14,232.99,233.12,3090.0,214.3889,214.5177,214.3797,214.4993,3090.0
2021-08-31 14:15:00,233.14,233.14,233.04,233.09,2793.0,214.5177,214.5177,214.4257,214.4717,2793.0
2021-08-31 14:20:00,233.09,233.13,233.03,233.04,2910.0,214.4717,214.5085,214.4165,214.4257,2910.0
2021-08-31 14:25:00,233.0,233.03,232.86,232.89,3066.0,214.3889,214.4165,214.2601,214.2877,3066.0
2021-08-31 14:30:00,232.84,232.93,232.82,232.83,2885.0,214.2417,214.3245,214.2233,214.2325,2885.0
2021-08-31 14:35:00,232.84,232.96,232.8,232.9,3896.0,214.2417,214.3521,214.2049,214.2969,3896.0
2021-08-31 14:40:00,232.93,232.93,232.81,232.83,2095.0,214.3245,214.3245,214.2141,214.2325,2095.0
2021-08-31 14:45:00,232.88,232.88,232.75,232.75,2109.0,214.2785,214.2785,214.1589,214.1589,2109.0
2021-08-31 14:50:00,232.73,232.96,232.73,232.89,3588.0,214.1405,214.3521,214.1405,214.2877,3588.0
2021-08-31 14:55:00,232.95,233.32,232.95,233.32,4015.0,214.3429,214.6834,214.3429,214.6834,4015.0
2021-08-31 15:00:00,233.29,233.29,233.1,233.13,3178.0,214.6558,214.6558,214.4809,214.5085,3178.0
2021-08-31 15:05:00,233.04,233.09,232.91,232.92,1900.0,214.4257,214.4717,214.3061,214.3153,1900.0
2021-08-31 15:10:00,232.9,232.9,232.56,232.57,10056.0,214.2969,214.2969,213.9841,213.9933,10056.0
2021-08-31 15:15:00,232.62,232.65,232.41,232.47,4960.0,214.0393,214.0669,213.846,213.9013,4960.0
2021-08-31 15:20:00,232.46,232.56,232.42,232.56,8534.0,213.8921,213.9841,213.8552,213.9841,8534.0
2021-08-31 15:25:00,232.56,232.56,232.46,232.49,8993.0,213.9841,213.9841,213.8921,213.9197,8993.0
2021-08-31 15:30:00,232.49,232.66,232.42,232.62,9743.0,213.9197,214.0761,213.8552,214.0393,9743.0
2021-08-31 15:35:00,232.59,232.6,232.46,232.56,12990.0,214.0117,214.0209,213.8921,213.9841,12990.0
2021-08-31 15:40:00,232.52,232.59,232.42,232.46,18933.0,213.9473,214.0117,213.8552,213.8921,18933.0
2021-08-31 15:45:00,232.51,232.83,232.46,232.74,12235.0,213.9381,214.2325,213.8921,214.1497,12235.0
2021-08-31 15:50:00,232.76,232.81,232.53,232.61,36450.0,214.1681,214.2141,213.9565,214.0301,36450.0
2021-08-31 15:55:00,232.66,233.22,232.65,233.02,51332.0,214.0761,214.5913,214.0669,214.4073,51332.0
2021-09-01 09:30:00,233.44,233.44,231.7,232.08,15681.0,214.7938,214.7938,213.1928,213.5424,15681.0
2021-09-01 09:35:00,232.0,232.23,231.88,231.91,6490.0,213.4688,213.6804,213.3584,213.386,6490.0
2021-09-01 09:40:00,231.74,231.74,231.29,231.74,3835.0,213.2296,213.2296,212.8155,213.2296,3835.0
2021-09-01 09:45:00,231.63,232.07,231.48,232.07,6783.0,213.1284,213.5332,212.9903,213.5332,6783.0
2021-09-01 09:50:00,232.0,232.17,231.91,232.0,6800.0,213.4688,213.6252,213.386,213.4688,6800.0
2021-09-01 09:55:00,231.82,231.93,231.46,231.53,7028.0,213.3032,213.4044,212.9719,213.0363,7028.0
2021-09-01 10:00:00,231.58,232.44,231.53,232.41,9149.0,213.0823,213.8737,213.0363,213.846,9149.0
2021-09-01 10:05:00,232.55,232.59,232.17,232.35,6044.0,213.9749,214.0117,213.6252,213.7908,6044.0
2021-09-01 10:10:00,232.34,232.35,232.01,232.12,6438.0,213.7816,213.7908,213.478,213.5792,6438.0
2021-09-01 10:15:00,232.14,232.29,232.13,232.27,4018.0,213.5976,213.7356,213.5884,213.7172,4018.0
2021-09-01 10:20:00,232.27,232.29,232.18,232.21,3450.0,213.7172,213.7356,213.6344,213.662,3450.0
2021-09-01 10:25:00,232.21,232.45,232.21,232.3,6171.0,213.662,213.8829,213.662,213.7448,6171.0
2021-09-01 10:30:00,232.31,232.65,232.22,232.22,5675.0,213.754,214.0669,213.6712,213.6712,5675.0
2021-09-01 10:35:00,232.23,232.24,231.73,231.75,15825.0,213.6804,213.6896,213.2204,213.2388,15825.0
2021-09-01 10:40:00,231.78,232.14,231.78,232.04,6698.0,213.2664,213.5976,213.2664,213.5056,6698.0
2021-09-01 10:45:00,232.08,232.2,232.07,232.09,3963.0,213.5424,213.6528,213.5332,213.5516,3963.0
2021-09-01 10:50:00,232.1,232.62,232.04,232.62,5777.0,213.5608,214.0393,213.5056,214.0393,5777.0
2021-09-01 10:55:00,232.61,232.62,232.38,232.51,4359.0,214.0301,214.0393,213.8184,213.9381,4359.0
2021-09-01 11:00:00,232.56,232.65,232.36,232.41,4330.0,213.9841,214.0669,213.8,213.846,4330.0
2021-09-01 11:05:00,232.45,232.6,232.34,232.51,3991.0,213.8829,214.0209,213.7816,213.9381,3991.0
2021-09-01 11:10:00,232.48,232.63,232.34,232.34,4707.0,213.9105,214.0485,213.7816,213.7816,4707.0
2021-09-01 11:15:00,232.32,232.44,232.19,232.2,3439.0,213.7632,213.8737,213.6436,213.6528,3439.0
2021-09-01 11:20:00,232.29,232.34,232.0,232.18,3938.0,213.7356,213.7816,213.4688,213.6344,3938.0
2021-09-01 11:25:00,232.17,232.17,232.02,232.15,2499.0,213.6252,213.6252,213.4872,213.6068,2499.0
2021-09-01 11:30:00,232.17,232.22,231.93,231.97,4004.0,213.6252,213.6712,213.4044,213.4412,4004.0
2021-09-01 11:35:00,232.01,232.28,232.01,232.28,3337.0,213.478,213.7264,213.478,213.7264,3337.0
2021-09-01 11:40:00,232.26,232.26,232.04,232.15,1235.0,213.708,213.708,213.5056,213.6068,1235.0
2021-09-01 11:45:00,232.21,232.34,232.04,232.34,4435.0,213.662,213.7816,213.5056,213.7816,4435.0
2021-09-01 11:50:00,232.26,232.53,232.2,232.2,2951.0,213.708,213.9565,213.6528,213.6528,2951.0
2021-09-01 11:55:00,232.28,232.36,232.0,232.06,4768.0,213.7264,213.8,213.4688,213.524,4768.0
2021-09-01 12:00:00,232.07,232.11,232.0,232.1,3019.0,213.5332,213.57,213.4688,213.5608,3019.0
2021-09-01 12:05:00,232.16,232.22,232.0,232.0,4847.0,213.616,213.6712,213.4688,213.4688,4847.0
2021-09-01 12:10:00,232.05,232.11,231.9,231.9,3027.0,213.5148,213.57,213.3768,213.3768,3027.0
2021-09-01 12:15:00,231.89,231.95,231.46,231.46,8334.0,213.3676,213.4228,212.9719,212.9719,8334.0
2021-09-01 12:20:00,231.45,231.5,231.24,231.47,7192.0,212.9627,213.0087,212.7695,212.9811,7192.0
2021-09-01 12:25:00,231.5,231.61,231.42,231.58,3150.0,213.0087,213.1099,212.9351,213.0823,3150.0
2021-09-01 12:30:00,231.65,231.82,231.53,231.82,14186.0,213.1468,213.3032,213.0363,213.3032,14186.0
2021-09-01 12:35:00,231.83,232.09,231.83,232.0,4469.0,213.3124,213.5516,213.3124,213.4688,4469.0
2021-09-01 12:40:00,232.11,232.24,232.07,232.24,2301.0,213.57,213.6896,213.5332,213.6896,2301.0
2021-09-01 12:45:00,232.15,232.18,231.85,231.9,3787.0,213.6068,213.6344,213.3308,213.3768,3787.0
2021-09-01 12:50:00,231.91,232.03,231.91,231.99,887.0,213.386,213.4964,213.386,213.4596,887.0
2021-09-01 12:55:00,232.08,232.13,232.03,232.08,5140.0,213.5424,213.5884,213.4964,213.5424,5140.0
2021-09-01 13:00:00,232.13,232.23,232.07,232.15,3397.0,213.5884,213.6804,213.5332,213.6068,3397.0
2021-09-01 13:05:00,232.28,232.28,232.13,232.17,4376.0,213.7264,213.7264,213.5884,213.6252,4376.0
2021-09-01 13:10:00,232.22,232.27,232.15,232.18,4818.0,213.6712,213.7172,213.6068,213.6344,4818.0
2021-09-01 13:15:00,232.18,232.18,231.99,232.05,3223.0,213.6344,213.6344,213.4596,213.5148,3223.0
2021-09-01 13:20:00,232.11,232.23,232.11,232.23,1099.0,213.57,213.6804,213.57,213.6804,1099.0
2021-09-01 13:25:00,232.25,232.34,232.19,232.26,6028.0,213.6988,213.7816,213.6436,213.708,6028.0
2021-09-01 13:30:00,232.26,232.41,232.12,232.12,3253.0,213.708,213.846,213.5792,213.5792,3253.0
2021-09-01 13:35:00,232.2,232.37,232.14,232.26,4801.0,213.6528,213.8092,213.5976,213.708,4801.0
2021-09-01 13:40:00,232.29,232.31,231.96,231.96,5251.0,213.7356,213.754,213.432,213.432,5251.0
2021-09-01 13:45:00,231.94,232.01,231.74,231.74,5839.0,213.4136,213.478,213.2296,213.2296,5839.0
2021-09-01 13:50:00,231.74,231.88,231.58,231.88,6116.0,213.2296,213.3584,213.0823,213.3584,6116.0
2021-09-01 13:55:00,231.88,231.96,231.79,231.9,2830.0,213.3584,213.432,213.2756,213.3768,2830.0
2021-09-01 14:00:00,231.9,232.01,231.89,231.99,2935.0,213.3768,213.478,213.3676,213.4596,2935.0
2021-09-01 14:05:00,231.97,232.15,231.97,232.03,3326.0,213.4412,213.6068,213.4412,213.4964,3326.0
2021-09-01 14:10:00,232.01,232.02,231.92,231.94,4702.0,213.478,213.4872,213.3952,213.4136,4702.0
2021-09-01 14:15:00,231.92,231.95,231.77,231.85,4632.0,213.3952,213.4228,213.2572,213.3308,4632.0
2021-09-01 14:20:00,231.81,231.91,231.67,231.67,5234.0,213.294,213.386,213.1652,213.1652,5234.0
2021-09-01 14:25:00,231.71,231.78,231.64,231.74,3900.0,213.202,213.2664,213.1376,213.2296,3900.0
2021-09-01 14:30:00,231.79,231.88,231.72,231.86,3956.0,213.2756,213.3584,213.2112,213.34,3956.0
2021-09-01 14:35:00,231.92,232.01,231.76,231.76,7734.0,213.3952,213.478,213.248,213.248,7734.0
2021-09-01 14:40:00,231.76,231.81,231.62,231.66,4210.0,213.248,213.294,213.1191,213.156,4210.0
2021-09-01 14:45:00,231.69,231.69,231.42,231.42,6989.0,213.1836,213.1836,212.9351,212.9351,6989.0
2021-09-01 14:50:00,231.45,231.65,231.41,231.58,6987.0,212.9627,213.1468,212.9259,213.0823,6987.0
2021-09-01 14:55:00,231.59,231.75,231.57,231.66,3047.0,213.0915,213.2388,213.0731,213.156,3047.0
2021-09-01 15:00:00,231.62,231.69,231.5,231.54,5886.0,213.1191,213.1836,213.0087,213.0455,5886.0
2021-09-01 15:05:00,231.58,231.64,231.31,231.59,6252.0,213.0823,213.1376,212.8339,213.0915,6252.0
2021-09-01 15:10:00,231.62,231.68,231.57,231.6,5621.0,213.1191,213.1744,213.0731,213.1007,5621.0
2021-09-01 15:15:00,231.6,231.73,231.54,231.73,5865.0,213.1007,213.2204,213.0455,213.2204,5865.0
2021-09-01 15:20:00,231.77,232.06,231.77,231.98,5400.0,213.2572,213.524,213.2572,213.4504,5400.0
2021-09-01 15:25:00,232.03,232.08,231.86,231.88,7442.0,213.4964,213.5424,213.34,213.3584,7442.0
2021-09-01 15:30:00,231.87,232.14,231.82,232.14,14129.0,213.3492,213.5976,213.3032,213.5976,14129.0
2021-09-01 15:35:00,232.13,232.13,231.93,231.98,12815.0,213.5884,213.5884,213.4044,213.4504,12815.0
2021-09-01 15:40:00,232.0,232.19,231.97,232.11,14488.0,213.4688,213.6436,213.4412,213.57,14488.0
2021-09-01 15:45:00,232.12,232.27,232.1,232.27,11116.0,213.5792,213.7172,213.5608,213.7172,11116.0
2021-09-01 15:50:00,232.26,232.45,232.18,232.34,81380.0,213.708,213.8829,213.6344,213.7816,81380.0
2021-09-01 15:55:00,232.33,232.81,232.27,232.68,147475.0,213.7724,214.2141,213.7172,214.0945,147475.0
2021-09-02 09:30:00,232.35,233.67,232.19,233.67,13745.0,214.722,215.9419,214.5742,215.9419,13745.0
2021-09-02 09:35:00,233.12,233.64,233.12,233.56,34024.0,215.4336,215.9142,215.4336,215.8402,34024.0
2021-09-02 09:40:00,233.26,233.59,232.45,232.92,25677.0,215.563,215.868,214.8144,215.2488,25677.0
2021-09-02 09:45:00,233.14,233.21,232.56,232.74,33986.0,215.4521,215.5168,214.9161,215.0824,33986.0
2021-09-02 09:50:00,232.85,233.2,232.71,233.01,22317.0,215.1841,215.5075,215.0547,215.332,22317.0
2021-09-02 09:55:00,232.97,233.04,232.73,232.91,11427.0,215.295,215.3597,215.0732,215.2395,11427.0
2021-09-02 10:00:00,232.91,233.09,232.26,232.37,19619.0,215.2395,215.4059,214.6389,214.7405,19619.0
2021-09-02 10:05:00,232.59,232.73,232.25,232.47,5538.0,214.9438,215.0732,214.6296,214.8329,5538.0
2021-09-02 10:10:00,232.35,232.47,232.14,232.28,21549.0,214.722,214.8329,214.528,214.6573,21549.0
2021-09-02 10:15:00,232.43,232.66,232.41,232.51,5135.0,214.796,215.0085,214.7775,214.8699,5135.0
2021-09-02 10:20:00,232.55,233.02,232.54,232.8,13838.0,214.9069,215.3412,214.8976,215.1379,13838.0
2021-09-02 10:25:00,232.89,232.96,232.61,232.84,25475.0,215.2211,215.2858,214.9623,215.1749,25475.0
2021-09-02 10:30:00,232.96,233.0,232.55,232.72,12118.0,215.2858,215.3227,214.9069,215.064,12118.0
2021-09-02 10:35:00,232.69,232.74,232.06,232.16,7758.0,215.0362,215.0824,214.454,214.5464,7758.0
2021-09-02 10:40:00,232.14,232.26,231.84,232.06,11746.0,214.528,214.6389,214.2507,214.454,11746.0
2021-09-02 10:45:00,232.21,232.7,232.15,232.33,10505.0,214.5927,215.0455,214.5372,214.7035,10505.0
2021-09-02 10:50:00,232.37,232.42,232.16,232.17,4400.0,214.7405,214.7867,214.5464,214.5557,4400.0
2021-09-02 10:55:00,232.17,232.18,231.86,231.86,2901.0,214.5557,214.5649,214.2692,214.2692,2901.0
2021-09-02 11:00:00,231.9,232.25,231.9,232.2,11523.0,214.3062,214.6296,214.3062,214.5834,11523.0
2021-09-02 11:05:00,232.29,232.45,232.07,232.34,12681.0,214.6666,214.8144,214.4633,214.7128,12681.0
2021-09-02 11:10:00,232.36,232.5,232.07,232.07,6521.0,214.7313,214.8607,214.4633,214.4633,6521.0
2021-09-02 11:15:00,232.0,232.28,231.86,232.13,10272.0,214.3986,214.6573,214.2692,214.5187,10272.0
2021-09-02 11:20:00,232.04,232.14,231.94,232.09,7708.0,214.4356,214.528,214.3431,214.4818,7708.0
2021-09-02 11:25:00,232.1,232.12,231.97,232.03,3761.0,214.491,214.5095,214.3709,214.4263,3761.0
2021-09-02 11:30:00,232.02,232.14,231.98,232.06,8036.0,214.4171,214.528,214.3801,214.454,8036.0
2021-09-02 11:35:00,232.12,232.22,232.1,232.18,5164.0,214.5095,214.6019,214.491,214.5649,5164.0
2021-09-02 11:40:00,232.16,232.2,231.97,232.14,9671.0,214.5464,214.5834,214.3709,214.528,9671.0
2021-09-02 11:45:00,232.21,232.32,232.21,232.27,1977.0,214.5927,214.6943,214.5927,214.6481,1977.0
2021-09-02 11:50:00,232.36,232.78,232.36,232.76,11874.0,214.7313,215.1194,214.7313,215.1009,11874.0
2021-09-02 11:55:00,232.72,232.99,232.71,232.81,8787.0,215.064,215.3135,215.0547,215.1471,8787.0
2021-09-02 12:00:00,232.81,232.88,232.8,232.86,4052.0,215.1471,215.2118,215.1379,215.1933,4052.0
2021-09-02 12:05:00,232.86,232.93,232.84,232.86,5760.0,215.1933,215.258,215.1749,215.1933,5760.0
2021-09-02 12:10:00,232.82,233.02,232.82,233.0,14618.0,215.1564,215.3412,215.1564,215.3227,14618.0
2021-09-02 12:15:00,233.01,233.01,232.7,232.7,3800.0,215.332,215.332,215.0455,215.0455,3800.0
2021-09-02 12:20:00,232.74,232.95,232.73,232.88,2827.0,215.0824,215.2765,215.0732,215.2118,2827.0
2021-09-02 12:25:00,232.88,232.88,232.73,232.75,2030.0,215.2118,215.2118,215.0732,215.0917,2030.0
2021-09-02 12:30:00,232.74,233.02,232.64,232.92,8076.0,215.0824,215.3412,214.99,215.2488,8076.0
2021-09-02 12:35:00,232.9,232.96,232.85,232.87,3372.0,215.2303,215.2858,215.1841,215.2026,3372.0
2021-09-02 12:40:00,232.94,233.01,232.91,232.91,2660.0,215.2673,215.332,215.2395,215.2395,2660.0
2021-09-02 12:45:00,232.92,233.02,232.83,232.96,9164.0,215.2488,215.3412,215.1656,215.2858,9164.0
2021-09-02 12:50:00,232.97,233.0,232.82,232.94,8929.0,215.295,215.3227,215.1564,215.2673,8929.0
2021-09-02 12:55:00,232.94,233.02,232.92,232.97,16806.0,215.2673,215.3412,215.2488,215.295,16806.0
2021-09-02 13:00:00,232.97,233.05,232.97,232.99,3580.0,215.295,215.3689,215.295,215.3135,3580.0
2021-09-02 13:05:00,233.04,233.07,233.0,233.07,1512.0,215.3597,215.3874,215.3227,215.3874,1512.0
2021-09-02 13:10:00,232.98,233.03,232.81,232.91,10671.0,215.3042,215.3504,215.1471,215.2395,10671.0
2021-09-02 13:15:00,232.85,232.88,232.34,232.49,9778.0,215.1841,215.2118,214.7128,214.8514,9778.0
2021-09-02 13:20:00,232.49,232.77,232.49,232.69,6097.0,214.8514,215.1102,214.8514,215.0362,6097.0
2021-09-02 13:25:00,232.75,232.94,232.65,232.94,3034.0,215.0917,215.2673,214.9993,215.2673,3034.0
2021-09-02 13:30:00,232.95,233.01,232.63,232.7,16768.0,215.2765,215.332,214.9808,215.0455,16768.0
2021-09-02 13:35:00,232.7,232.82,232.7,232.79,1915.0,215.0455,215.1564,215.0455,215.1286,1915.0
2021-09-02 13:40:00,232.8,232.85,232.65,232.85,4516.0,215.1379,215.1841,214.9993,215.1841,4516.0
2021-09-02 13:45:00,232.87,232.87,232.71,232.75,21556.0,215.2026,215.2026,215.0547,215.0917,21556.0
2021-09-02 13:50:00,232.77,232.84,232.59,232.61,25902.0,215.1102,215.1749,214.9438,214.9623,25902.0
2021-09-02 13:55:00,232.73,232.75,232.61,232.68,8705.0,215.0732,215.0917,214.9623,215.027,8705.0
2021-09-02 14:00:00,232.71,232.78,232.53,232.77,5804.0,215.0547,215.1194,214.8884,215.1102,5804.0
2021-09-02 14:05:00,232.87,232.97,232.84,232.96,2786.0,215.2026,215.295,215.1749,215.2858,2786.0
2021-09-02 14:10:00,232.9,232.97,232.65,232.84,5287.0,215.2303,215.295,214.9993,215.1749,5287.0
2021-09-02 14:15:00,232.93,233.0,232.89,233.0,2048.0,215.258,215.3227,215.2211,215.3227,2048.0
2021-09-02 14:20:00,233.03,233.04,232.86,232.86,3532.0,215.3504,215.3597,215.1933,215.1933,3532.0
2021-09-02 14:25:00,232.88,232.89,232.69,232.82,8479.0,215.2118,215.2211,215.0362,215.1564,8479.0
2021-09-02 14:30:00,232.81,232.97,232.65,232.8,4957.0,215.1471,215.295,214.9993,215.1379,4957.0
2021-09-02 14:35:00,232.84,232.85,232.7,232.81,6894.0,215.1749,215.1841,215.0455,215.1471,6894.0
2021-09-02 14:40:00,232.81,232.86,232.43,232.65,13912.0,215.1471,215.1933,214.796,214.9993,13912.0
2021-09-02 14:45:00,232.69,233.05,232.66,233.0,33223.0,215.0362,215.3689,215.0085,215.3227,33223.0
2021-09-02 14:50:00,232.91,232.97,232.83,232.94,5386.0,215.2395,215.295,215.1656,215.2673,5386.0
2021-09-02 14:55:00,232.95,233.04,232.92,233.04,13939.0,215.2765,215.3597,215.2488,215.3597,13939.0
2021-09-02 15:00:00,233.0,233.04,232.92,232.96,15656.0,215.3227,215.3597,215.2488,215.2858,15656.0
2021-09-02 15:05:00,233.03,233.12,232.97,233.01,29572.0,215.3504,215.4336,215.295,215.332,29572.0
2021-09-02 15:10:00,233.02,233.09,232.97,233.08,11746.0,215.3412,215.4059,215.295,215.3966,11746.0
2021-09-02 15:15:00,233.08,233.13,232.74,232.74,15576.0,215.3966,215.4429,215.0824,215.0824,15576.0
2021-09-02 15:20:00,232.74,233.07,232.68,233.01,8966.0,215.0824,215.3874,215.027,215.332,8966.0
2021-09-02 15:25:00,233.09,233.1,232.72,232.83,11476.0,215.4059,215.4151,215.064,215.1656,11476.0
2021-09-02 15:30:00,232.88,233.01,232.71,233.01,14743.0,215.2118,215.332,215.0547,215.332,14743.0
2021-09-02 15:35:00,233.02,233.07,232.94,233.02,31625.0,215.3412,215.3874,215.2673,215.3412,31625.0
2021-09-02 15:40:00,233.03,233.07,232.94,233.04,26683.0,215.3504,215.3874,215.2673,215.3597,26683.0
2021-09-02 15:45:00,233.05,233.07,232.75,232.75,28357.0,215.3689,215.3874,215.0917,215.0917,28357.0
2021-09-02 15:50:00,232.99,233.61,232.99,233.48,22660.0,215.3135,215.8864,215.3135,215.7663,22660.0
2021-09-02 15:55:00,233.48,234.25,233.48,234.17,100389.0,215.7663,216.4779,215.7663,216.404,100389.0
2021-09-03 09:30:00,233.78,233.78,232.55,232.68,28092.0,216.0435,216.0435,214.9069,215.027,28092.0
2021-09-03 09:35:00,232.81,232.94,232.34,232.43,9076.0,215.1471,215.2673,214.7128,214.796,9076.0
2021-09-03 09:40:00,232.51,232.59,232.27,232.27,10064.0,214.8699,214.9438,214.6481,214.6481,10064.0
2021-09-03 09:45:00,232.39,232.64,232.03,232.14,9602.0,214.759,214.99,214.4263,214.528,9602.0
2021-09-03 09:50:00,232.09,232.19,231.83,232.19,16163.0,214.4818,214.5742,214.2415,214.5742,16163.0
2021-09-03 09:55:00,232.19,232.19,231.81,231.94,12206.0,214.5742,214.5742,214.223,214.3431,12206.0
2021-09-03 10:00:00,231.94,231.96,231.43,231.82,10489.0,214.3431,214.3616,213.8718,214.2322,10489.0
2021-09-03 10:05:00,231.78,232.18,231.52,232.0,11642.0,214.1953,214.5649,213.955,214.3986,11642.0
2021-09-03 10:10:00,232.02,232.3,231.92,232.24,14815.0,214.4171,214.6758,214.3247,214.6204,14815.0
2021-09-03 10:15:00,232.23,232.27,231.95,232.21,8860.0,214.6111,214.6481,214.3524,214.5927,8860.0
2021-09-03 10:20:00,232.24,232.24,231.88,231.88,6592.0,214.6204,214.6204,214.2877,214.2877,6592.0
2021-09-03 10:25:00,231.87,232.5,231.87,232.09,10795.0,214.2784,214.8607,214.2784,214.4818,10795.0
2021-09-03 10:30:00,232.13,232.17,231.95,231.95,10419.0,214.5187,214.5557,214.3524,214.3524,10419.0
2021-09-03 10:35:00,232.03,232.12,231.97,232.01,13455.0,214.4263,214.5095,214.3709,214.4078,13455.0
2021-09-03 10:40:00,232.03,232.03,231.54,231.54,12023.0,214.4263,214.4263,213.9735,213.9735,12023.0
2021-09-03 10:45:00,231.58,231.76,231.46,231.71,8618.0,214.0105,214.1768,213.8996,214.1306,8618.0
2021-09-03 10:50:00,231.7,231.84,231.54,231.65,6492.0,214.1213,214.2507,213.9735,214.0751,6492.0
2021-09-03 10:55:00,231.57,231.88,231.51,231.8,5810.0,214.0012,214.2877,213.9458,214.2138,5810.0
2021-09-03 11:00:00,231.87,232.06,231.84,232.02,5388.0,214.2784,214.454,214.2507,214.4171,5388.0
2021-09-03 11:05:00,231.95,232.19,231.84,232.18,7167.0,214.3524,214.5742,214.2507,214.5649,7167.0
2021-09-03 11:10:00,232.18,232.25,232.05,232.09,10554.0,214.5649,214.6296,214.4448,214.4818,10554.0
2021-09-03 11:15:00,232.1,232.13,232.01,232.07,10109.0,214.491,214.5187,214.4078,214.4633,10109.0
2021-09-03 11:20:00,232.06,232.06,231.82,231.96,4015.0,214.454,214.454,214.2322,214.3616,4015.0
2021-09-03 11:25:00,231.96,232.07,231.77,231.89,16587.0,214.3616,214.4633,214.186,214.2969,16587.0
2021-09-03 11:30:00,231.88,231.89,231.74,231.75,2877.0,214.2877,214.2969,214.1583,214.1676,2877.0
2021-09-03 11:35:00,231.71,231.74,231.48,231.49,4021.0,214.1306,214.1583,213.918,213.9273,4021.0
2021-09-03 11:40:00,231.5,231.79,231.5,231.73,3044.0,213.9365,214.2045,213.9365,214.1491,3044.0
2021-09-03 11:45:00,231.78,231.83,231.59,231.65,3937.0,214.1953,214.2415,214.0197,214.0751,3937.0
2021-09-03 11:50:00,231.63,231.66,231.57,231.63,2788.0,214.0567,214.0844,214.0012,214.0567,2788.0
2021-09-03 11:55:00,231.56,231.69,231.55,231.69,4210.0,213.992,214.1121,213.9827,214.1121,4210.0
2021-09-03 12:00:00,231.72,231.75,231.66,231.72,4456.0,214.1398,214.1676,214.0844,214.1398,4456.0
2021-09-03 12:05:00,231.73,232.01,231.72,231.94,3011.0,214.1491,214.4078,214.1398,214.3431,3011.0
2021-09-03 12:10:00,231.94,232.06,231.9,231.98,4470.0,214.3431,214.454,214.3062,214.3801,4470.0
2021-09-03 12:15:00,231.97,232.06,231.85,232.03,6125.0,214.3709,214.454,214.26,214.4263,6125.0
2021-09-03 12:20:00,232.02,232.07,231.79,232.07,9036.0,214.4171,214.4633,214.2045,214.4633,9036.0
2021-09-03 12:25:00,232.06,232.15,231.94,231.95,3517.0,214.454,214.5372,214.3431,214.3524,3517.0
2021-09-03 12:30:00,231.91,231.94,231.79,231.91,3503.0,214.3154,214.3431,214.2045,214.3154,3503.0
2021-09-03 12:35:00,231.84,232.01,231.84,231.91,8572.0,214.2507,214.4078,214.2507,214.3154,8572.0
2021-09-03 12:40:00,231.92,231.98,231.9,231.9,4000.0,214.3247,214.3801,214.3062,214.3062,4000.0
2021-09-03 12:45:00,231.93,231.93,231.77,231.79,2750.0,214.3339,214.3339,214.186,214.2045,2750.0
2021-09-03 12:50:00,231.77,231.86,231.74,231.86,2603.0,214.186,214.2692,214.1583,214.2692,2603.0
2021-09-03 12:55:00,231.88,231.91,231.79,231.81,2193.0,214.2877,214.3154,214.2045,214.223,2193.0
2021-09-03 13:00:00,231.83,232.02,231.81,231.9,2279.0,214.2415,214.4171,214.223,214.3062,2279.0
2021-09-03 13:05:00,231.94,231.98,231.92,231.98,2676.0,214.3431,214.3801,214.3247,214.3801,2676.0
2021-09-03 13:10:00,231.99,232.07,231.96,232.05,2608.0,214.3893,214.4633,214.3616,214.4448,2608.0
2021-09-03 13:15:00,232.07,232.11,231.99,232.0,4509.0,214.4633,214.5002,214.3893,214.3986,4509.0
2021-09-03 13:20:00,232.02,232.09,231.95,232.0,3370.0,214.4171,214.4818,214.3524,214.3986,3370.0
2021-09-03 13:25:00,232.03,232.04,231.93,232.02,9974.0,214.4263,214.4356,214.3339,214.4171,9974.0
2021-09-03 13:30:00,232.02,232.11,232.0,232.0,2730.0,214.4171,214.5002,214.3986,214.3986,2730.0
2021-09-03 13:35:00,231.99,232.09,231.96,232.08,3378.0,214.3893,214.4818,214.3616,214.4725,3378.0
2021-09-03 13:40:00,232.06,232.18,232.03,232.18,3669.0,214.454,214.5649,214.4263,214.5649,3669.0
2021-09-03 13:45:00,232.14,232.16,232.01,232.07,10228.0,214.528,214.5464,214.4078,214.4633,10228.0
2021-09-03 13:50:00,232.11,232.11,231.95,232.08,7300.0,214.5002,214.5002,214.3524,214.4725,7300.0
2021-09-03 13:55:00,232.07,232.1,231.95,232.01,13854.0,214.4633,214.491,214.3524,214.4078,13854.0
2021-09-03 14:00:00,231.99,232.58,231.94,232.49,19492.0,214.3893,214.9346,214.3431,214.8514,19492.0
2021-09-03 14:05:00,232.51,232.51,232.36,232.49,7329.0,214.8699,214.8699,214.7313,214.8514,7329.0
2021-09-03 14:10:00,232.49,232.54,232.45,232.48,3378.0,214.8514,214.8976,214.8144,214.8422,3378.0
2021-09-03 14:15:00,232.48,232.54,232.33,232.51,7174.0,214.8422,214.8976,214.7035,214.8699,7174.0
2021-09-03 14:20:00,232.51,232.63,232.47,232.59,4189.0,214.8699,214.9808,214.8329,214.9438,4189.0
2021-09-03 14:25:00,232.62,232.62,232.53,232.53,3700.0,214.9715,214.9715,214.8884,214.8884,3700.0
2021-09-03 14:30:00,232.53,232.54,232.41,232.51,3652.0,214.8884,214.8976,214.7775,214.8699,3652.0
2021-09-03 14:35:00,232.53,232.53,232.34,232.37,5165.0,214.8884,214.8884,214.7128,214.7405,5165.0
2021-09-03 14:40:00,232.4,232.54,232.3,232.44,13158.0,214.7682,214.8976,214.6758,214.8052,13158.0
2021-09-03 14:45:00,232.45,232.49,232.36,232.44,14888.0,214.8144,214.8514,214.7313,214.8052,14888.0
2021-09-03 14:50:00,232.44,232.5,232.39,232.39,5068.0,214.8052,214.8607,214.759,214.759,5068.0
2021-09-03 14:55:00,232.4,232.51,232.4,232.44,6840.0,214.7682,214.8699,214.7682,214.8052,6840.0
2021-09-03 15:00:00,232.44,232.49,232.43,232.45,4481.0,214.8052,214.8514,214.796,214.8144,4481.0
2021-09-03 15:05:00,232.47,232.49,232.07,232.09,7239.0,214.8329,214.8514,214.4633,214.4818,7239.0
2021-09-03 15:10:00,232.09,232.12,231.84,231.87,3862.0,214.4818,214.5095,214.2507,214.2784,3862.0
2021-09-03 15:15:00,231.84,231.84,231.57,231.63,6692.0,214.2507,214.2507,214.0012,214.0567,6692.0
2021-09-03 15:20:00,231.61,231.82,231.52,231.69,9641.0,214.0382,214.2322,213.955,214.1121,9641.0
2021-09-03 15:25:00,231.71,232.05,231.67,232.05,8340.0,214.1306,214.4448,214.0936,214.4448,8340.0
2021-09-03 15:30:00,232.05,232.23,231.98,232.06,10345.0,214.4448,214.6111,214.3801,214.454,10345.0
2021-09-03 15:35:00,232.01,232.01,231.63,231.66,9071.0,214.4078,214.4078,214.0567,214.0844,9071.0
2021-09-03 15:40:00,231.67,231.74,231.51,231.69,14783.0,214.0936,214.1583,213.9458,214.1121,14783.0
2021-09-03 15:45:00,231.63,231.7,231.54,231.68,8837.0,214.0567,214.1213,213.9735,214.1029,8837.0
2021-09-03 15:50:00,231.68,231.81,231.58,231.59,30275.0,214.1029,214.223,214.0105,214.0197,30275.0
2021-09-03 15:55:00,231.62,232.1,231.53,231.74,118177.0,214.0474,214.491,213.9642,214.1583,118177.0
2021-09-07 09:30:00,230.77,231.26,230.08,230.44,18254.0,213.2619,213.7147,212.6243,212.9569,18254.0
2021-09-07 09:35:00,230.34,230.59,230.02,230.02,6655.0,212.8645,213.0956,212.5688,212.5688,6655.0
2021-09-07 09:40:00,229.85,230.72,229.85,230.71,11817.0,212.4117,213.2157,212.4117,213.2065,11817.0
2021-09-07 09:45:00,230.6,230.82,230.25,230.62,11279.0,213.1048,213.3081,212.7814,213.1233,11279.0
2021-09-07 09:50:00,230.49,231.12,230.42,230.98,6598.0,213.0031,213.5853,212.9385,213.456,6598.0
2021-09-07 09:55:00,230.87,231.16,230.72,230.88,8100.0,213.3543,213.6223,213.2157,213.3636,8100.0
2021-09-07 10:00:00,230.82,230.99,230.74,230.94,6005.0,213.3081,213.4652,213.2342,213.419,6005.0
2021-09-07 10:05:00,230.9,230.98,229.91,230.03,9430.0,213.382,213.456,212.4672,212.578,9430.0
2021-09-07 10:10:00,229.94,230.13,229.67,230.0,13672.0,212.4949,212.6705,212.2454,212.5503,13672.0
2021-09-07 10:15:00,229.84,230.08,229.43,229.43,19486.0,212.4025,212.6243,212.0236,212.0236,19486.0
2021-09-07 10:20:00,229.31,229.44,228.66,228.7,9578.0,211.9127,212.0328,211.312,211.349,9578.0
2021-09-07 10:25:00,228.59,229.03,228.58,228.85,8367.0,211.2473,211.6539,211.2381,211.4876,8367.0
2021-09-07 10:30:00,228.85,229.08,228.74,228.86,5985.0,211.4876,211.7001,211.3859,211.4968,5985.0
2021-09-07 10:35:00,228.81,229.07,228.78,228.89,6075.0,211.4506,211.6909,211.4229,211.5245,6075.0
2021-09-07 10:40:00,228.93,229.04,228.83,229.02,5064.0,211.5615,211.6632,211.4691,211.6447,5064.0
2021-09-07 10:45:00,229.02,229.12,228.84,229.05,8857.0,211.6447,211.7371,211.4783,211.6724,8857.0
2021-09-07 10:50:00,229.01,229.18,228.94,229.07,7376.0,211.6354,211.7925,211.5707,211.6909,7376.0
2021-09-07 10:55:00,229.03,229.32,228.94,229.17,6147.0,211.6539,211.9219,211.5707,211.7833,6147.0
2021-09-07 11:00:00,229.22,229.34,228.99,229.03,7419.0,211.8295,211.9404,211.6169,211.6539,7419.0
2021-09-07 11:05:00,229.06,229.55,229.05,229.55,7616.0,211.6816,212.1345,211.6724,212.1345,7616.0
2021-09-07 11:10:00,229.58,229.59,229.34,229.34,7759.0,212.1622,212.1714,211.9404,211.9404,7759.0
2021-09-07 11:15:00,229.27,229.6,229.07,229.53,7765.0,211.8757,212.1807,211.6909,212.116,7765.0
2021-09-07 11:20:00,229.51,229.6,229.33,229.5,8550.0,212.0975,212.1807,211.9312,212.0883,8550.0
2021-09-07 11:25:00,229.51,229.62,229.36,229.53,5827.0,212.0975,212.1992,211.9589,212.116,5827.0
2021-09-07 11:30:00,229.56,229.67,229.13,229.13,7458.0,212.1437,212.2454,211.7463,211.7463,7458.0
2021-09-07 11:35:00,229.13,229.29,229.03,229.05,5795.0,211.7463,211.8942,211.6539,211.6724,5795.0
2021-09-07 11:40:00,229.1,229.1,228.79,228.79,3216.0,211.7186,211.7186,211.4321,211.4321,3216.0
2021-09-07 11:45:00,228.77,228.95,228.73,228.8,6202.0,211.4136,211.58,211.3767,211.4414,6202.0
2021-09-07 11:50:00,228.91,228.91,228.78,228.81,4331.0,211.543,211.543,211.4229,211.4506,4331.0
2021-09-07 11:55:00,228.8,229.23,228.8,229.22,4702.0,211.4414,211.8387,211.4414,211.8295,4702.0
2021-09-07 12:00:00,229.2,229.21,228.98,229.08,3927.0,211.811,211.8203,211.6077,211.7001,3927.0
2021-09-07 12:05:00,229.14,229.4,229.14,229.32,4545.0,211.7556,211.9958,211.7556,211.9219,4545.0
2021-09-07 12:10:00,229.32,229.34,229.11,229.12,5030.0,211.9219,211.9404,211.7278,211.7371,5030.0
2021-09-07 12:15:00,229.07,229.45,228.96,228.96,30517.0,211.6909,212.042,211.5892,211.5892,30517.0
2021-09-07 12:20:00,228.96,228.99,228.6,228.6,2302.0,211.5892,211.6169,211.2565,211.2565,2302.0
2021-09-07 12:25:00,228.68,228.83,228.64,228.68,3816.0,211.3305,211.4691,211.2935,211.3305,3816.0
2021-09-07 12:30:00,228.77,229.02,228.75,229.02,4938.0,211.4136,211.6447,211.3952,211.6447,4938.0
2021-09-07 12:35:00,229.14,229.14,228.91,228.97,2607.0,211.7556,211.7556,211.543,211.5985,2607.0
2021-09-07 12:40:00,228.95,229.23,228.95,229.23,5550.0,211.58,211.8387,211.58,211.8387,5550.0
2021-09-07 12:45:00,229.27,229.44,229.23,229.39,5037.0,211.8757,212.0328,211.8387,211.9866,5037.0
2021-09-07 12:50:00,229.44,229.94,229.44,229.89,6857.0,212.0328,212.4949,212.0328,212.4487,6857.0
2021-09-07 12:55:00,229.85,230.17,229.85,230.12,3862.0,212.4117,212.7074,212.4117,212.6612,3862.0
2021-09-07 13:00:00,230.22,230.57,230.22,230.45,6283.0,212.7536,213.0771,212.7536,212.9662,6283.0
2021-09-07 13:05:00,230.48,230.57,230.46,230.51,3955.0,212.9939,213.0771,212.9754,213.0216,3955.0
2021-09-07 13:10:00,230.54,230.65,230.54,230.61,2680.0,213.0494,213.151,213.0494,213.114,2680.0
2021-09-07 13:15:00,230.6,230.91,230.5,230.89,5282.0,213.1048,213.3913,213.0124,213.3728,5282.0
2021-09-07 13:20:00,230.88,230.92,230.67,230.69,6178.0,213.3636,213.4005,213.1695,213.188,6178.0
2021-09-07 13:25:00,230.65,230.72,230.46,230.58,5703.0,213.151,213.2157,212.9754,213.0863,5703.0
2021-09-07 13:30:00,230.55,230.75,230.52,230.58,4040.0,213.0586,213.2434,213.0309,213.0863,4040.0
2021-09-07 13:35:00,230.61,230.67,230.51,230.66,6108.0,213.114,213.1695,213.0216,213.1602,6108.0
2021-09-07 13:40:00,230.63,230.73,230.62,230.72,4655.0,213.1325,213.2249,213.1233,213.2157,4655.0
2021-09-07 13:45:00,230.75,230.8,230.74,230.74,2508.0,213.2434,213.2896,213.2342,213.2342,2508.0
2021-09-07 13:50:00,230.75,230.95,230.74,230.94,4202.0,213.2434,213.4282,213.2342,213.419,4202.0
2021-09-07 13:55:00,230.95,230.97,230.86,230.86,2658.0,213.4282,213.4467,213.3451,213.3451,2658.0
2021-09-07 14:00:00,230.82,230.83,230.65,230.66,5898.0,213.3081,213.3174,213.151,213.1602,5898.0
2021-09-07 14:05:00,230.66,230.66,230.11,230.15,2871.0,213.1602,213.1602,212.652,212.6889,2871.0
2021-09-07 14:10:00,230.09,230.27,230.04,230.21,4580.0,212.6335,212.7998,212.5873,212.7444,4580.0
2021-09-07 14:15:00,230.26,230.48,230.24,230.47,5747.0,212.7906,212.9939,212.7721,212.9847,5747.0
2021-09-07 14:20:00,230.41,230.43,230.34,230.38,3487.0,212.9292,212.9477,212.8645,212.9015,3487.0
2021-09-07 14:25:00,230.41,230.42,230.28,230.38,9248.0,212.9292,212.9385,212.8091,212.9015,9248.0
2021-09-07 14:30:00,230.46,230.46,230.3,230.35,12315.0,212.9754,212.9754,212.8276,212.8738,12315.0
2021-09-07 14:35:00,230.31,230.31,230.06,230.26,4619.0,212.8368,212.8368,212.6058,212.7906,4619.0
2021-09-07 14:40:00,230.29,230.31,230.17,230.2,3220.0,212.8183,212.8368,212.7074,212.7351,3220.0
2021-09-07 14:45:00,230.2,230.24,230.04,230.08,3462.0,212.7351,212.7721,212.5873,212.6243,3462.0
2021-09-07 14:50:00,230.11,230.3,230.11,230.26,2869.0,212.652,212.8276,212.652,212.7906,2869.0
2021-09-07 14:55:00,230.28,230.28,230.17,230.19,2575.0,212.8091,212.8091,212.7074,212.7259,2575.0
2021-09-07 15:00:00,230.19,230.33,230.09,230.33,5083.0,212.7259,212.8553,212.6335,212.8553,5083.0
2021-09-07 15:05:00,230.29,230.34,230.25,230.25,3329.0,212.8183,212.8645,212.7814,212.7814,3329.0
2021-09-07 15:10:00,230.28,230.43,230.27,230.43,7245.0,212.8091,212.9477,212.7998,212.9477,7245.0
2021-09-07 15:15:00,230.43,230.54,230.42,230.51,9602.0,212.9477,213.0494,212.9385,213.0216,9602.0
2021-09-07 15:20:00,230.51,230.55,230.41,230.53,6665.0,213.0216,213.0586,212.9292,213.0401,6665.0
2021-09-07 15:25:00,230.52,230.65,230.48,230.49,6934.0,213.0309,213.151,212.9939,213.0031,6934.0
2021-09-07 15:30:00,230.48,230.61,230.46,230.48,12942.0,212.9939,213.114,212.9754,212.9939,12942.0
2021-09-07 15:35:00,230.5,230.5,230.3,230.35,12098.0,213.0124,213.0124,212.8276,212.8738,12098.0
2021-09-07 15:40:00,230.34,230.34,229.87,229.87,10612.0,212.8645,212.8645,212.4302,212.4302,10612.0
2021-09-07 15:45:00,229.87,230.25,229.83,229.93,25922.0,212.4302,212.7814,212.3932,212.4856,25922.0
2021-09-07 15:50:00,229.89,229.99,229.73,229.91,35790.0,212.4487,212.5411,212.3008,212.4672,35790.0
2021-09-07 15:55:00,229.91,230.05,229.68,229.74,71367.0,212.4672,212.5965,212.2546,212.31,71367.0
2021-09-08 09:30:00,229.68,230.35,229.26,230.35,13591.0,212.2546,212.8738,211.8665,212.8738,13591.0
2021-09-08 09:35:00,230.35,231.09,230.25,231.01,5103.0,212.8738,213.5576,212.7814,213.4837,5103.0
2021-09-08 09:40:00,231.02,231.78,231.02,231.6,5244.0,213.4929,214.1953,213.4929,214.0289,5244.0
2021-09-08 09:45:00,231.74,231.89,231.26,231.29,4389.0,214.1583,214.2969,213.7147,213.7425,4389.0
2021-09-08 09:50:00,231.22,231.38,230.67,230.91,6476.0,213.6778,213.8256,213.1695,213.3913,6476.0
2021-09-08 09:55:00,230.99,231.41,230.81,230.81,3700.0,213.4652,213.8533,213.2989,213.2989,3700.0
2021-09-08 10:00:00,231.05,231.37,231.0,231.27,9927.0,213.5207,213.8164,213.4745,213.724,9927.0
2021-09-08 10:05:00,231.34,231.45,230.94,230.94,5527.0,213.7887,213.8903,213.419,213.419,5527.0
2021-09-08 10:10:00,230.83,230.94,230.35,230.35,8504.0,213.3174,213.419,212.8738,212.8738,8504.0
2021-09-08 10:15:00,230.35,230.45,229.91,230.45,5201.0,212.8738,212.9662,212.4672,212.9662,5201.0
2021-09-08 10:20:00,230.33,230.41,229.83,230.03,7608.0,212.8553,212.9292,212.3932,212.578,7608.0
2021-09-08 10:25:00,230.0,230.25,229.83,230.25,9371.0,212.5503,212.7814,212.3932,212.7814,9371.0
2021-09-08 10:30:00,230.25,230.3,229.96,230.16,8873.0,212.7814,212.8276,212.5134,212.6982,8873.0
2021-09-08 10:35:00,230.06,230.17,229.65,229.96,12533.0,212.6058,212.7074,212.2269,212.5134,12533.0
2021-09-08 10:40:00,229.92,229.97,229.49,229.76,13679.0,212.4764,212.5226,212.079,212.3285,13679.0
2021-09-08 10:45:00,229.78,230.0,229.66,230.0,4525.0,212.347,212.5503,212.2361,212.5503,4525.0
2021-09-08 10:50:00,229.96,230.04,229.82,230.04,6489.0,212.5134,212.5873,212.384,212.5873,6489.0
2021-09-08 10:55:00,230.03,230.56,230.0,230.24,7912.0,212.578,213.0678,212.5503,212.7721,7912.0
2021-09-08 11:00:00,230.22,230.8,230.21,230.63,10404.0,212.7536,213.2896,212.7444,213.1325,10404.0
2021-09-08 11:05:00,230.73,231.08,230.4,230.6,11331.0,213.2249,213.5484,212.92,213.1048,11331.0
2021-09-08 11:10:00,230.52,230.68,230.37,230.64,4704.0,213.0309,213.1787,212.8923,213.1418,4704.0
2021-09-08 11:15:00,230.64,230.79,230.56,230.67,7266.0,213.1418,213.2804,213.0678,213.1695,7266.0
2021-09-08 11:20:00,230.67,230.92,230.53,230.67,9845.0,213.1695,213.4005,213.0401,213.1695,9845.0
2021-09-08 11:25:00,230.61,230.64,230.03,230.15,7859.0,213.114,213.1418,212.578,212.6889,7859.0
2021-09-08 11:30:00,230.11,230.26,230.07,230.11,4250.0,212.652,212.7906,212.615,212.652,4250.0
2021-09-08 11:35:00,230.18,230.35,230.13,230.22,6077.0,212.7167,212.8738,212.6705,212.7536,6077.0
2021-09-08 11:40:00,230.17,230.22,230.05,230.16,8256.0,212.7074,212.7536,212.5965,212.6982,8256.0
2021-09-08 11:45:00,230.15,230.45,230.12,230.19,3685.0,212.6889,212.9662,212.6612,212.7259,3685.0
2021-09-08 11:50:00,230.24,230.4,230.14,230.38,3652.0,212.7721,212.92,212.6797,212.9015,3652.0
2021-09-08 11:55:00,230.36,230.6,230.34,230.6,4113.0,212.883,213.1048,212.8645,213.1048,4113.0
2021-09-08 12:00:00,230.62,230.72,230.19,230.2,8148.0,213.1233,213.2157,212.7259,212.7351,8148.0
2021-09-08 12:05:00,230.27,230.47,230.26,230.41,5403.0,212.7998,212.9847,212.7906,212.9292,5403.0
2021-09-08 12:10:00,230.42,230.69,230.38,230.66,13606.0,212.9385,213.188,212.9015,213.1602,13606.0
2021-09-08 12:15:00,230.62,230.75,230.6,230.67,4406.0,213.1233,213.2434,213.1048,213.1695,4406.0
2021-09-08 12:20:00,230.71,231.13,230.58,231.09,4436.0,213.2065,213.5946,213.0863,213.5576,4436.0
2021-09-08 12:25:00,231.18,231.18,230.86,230.87,3353.0,213.6408,213.6408,213.3451,213.3543,3353.0
2021-09-08 12:30:00,230.85,231.0,230.59,230.59,4752.0,213.3358,213.4745,213.0956,213.0956,4752.0
2021-09-08 12:35:00,230.56,230.71,230.44,230.54,3528.0,213.0678,213.2065,212.9569,213.0494,3528.0
2021-09-08 12:40:00,230.61,230.62,230.5,230.54,2105.0,213.114,213.1233,213.0124,213.0494,2105.0
2021-09-08 12:45:00,230.54,230.54,230.34,230.46,2673.0,213.0494,213.0494,212.8645,212.9754,2673.0
2021-09-08 12:50:00,230.46,230.6,230.37,230.57,5564.0,212.9754,213.1048,212.8923,213.0771,5564.0
2021-09-08 12:55:00,230.54,230.58,230.14,230.14,6896.0,213.0494,213.0863,212.6797,212.6797,6896.0
2021-09-08 13:00:00,230.16,230.34,229.81,229.91,14498.0,212.6982,212.8645,212.3747,212.4672,14498.0
2021-09-08 13:05:00,229.91,230.32,229.8,230.15,15124.0,212.4672,212.846,212.3655,212.6889,15124.0
2021-09-08 13:10:00,230.15,230.26,229.89,229.89,16496.0,212.6889,212.7906,212.4487,212.4487,16496.0
2021-09-08 13:15:00,229.87,229.87,229.6,229.69,7869.0,212.4302,212.4302,212.1807,212.2638,7869.0
2021-09-08 13:20:00,229.72,229.97,229.68,229.97,3621.0,212.2916,212.5226,212.2546,212.5226,3621.0
2021-09-08 13:25:00,230.0,230.09,229.94,230.05,2993.0,212.5503,212.6335,212.4949,212.5965,2993.0
2021-09-08 13:30:00,230.05,230.05,229.83,229.88,5453.0,212.5965,212.5965,212.3932,212.4394,5453.0
2021-09-08 13:35:00,229.84,230.01,229.84,229.97,3129.0,212.4025,212.5596,212.4025,212.5226,3129.0
2021-09-08 13:40:00,230.02,230.02,229.84,229.88,7735.0,212.5688,212.5688,212.4025,212.4394,7735.0
2021-09-08 13:45:00,229.83,229.89,229.76,229.81,5631.0,212.3932,212.4487,212.3285,212.3747,5631.0
2021-09-08 13:50:00,229.84,229.96,229.65,229.84,5723.0,212.4025,212.5134,212.2269,212.4025,5723.0
2021-09-08 13:55:00,229.87,229.94,229.72,229.74,2662.0,212.4302,212.4949,212.2916,212.31,2662.0
2021-09-08 14:00:00,229.74,229.91,229.68,229.68,4529.0,212.31,212.4672,212.2546,212.2546,4529.0
2021-09-08 14:05:00,229.82,229.82,229.64,229.64,4039.0,212.384,212.384,212.2176,212.2176,4039.0
2021-09-08 14:10:00,229.62,229.75,229.51,229.56,2600.0,212.1992,212.3193,212.0975,212.1437,2600.0
2021-09-08 14:15:00,229.56,229.62,229.33,229.43,5820.0,212.1437,212.1992,211.9312,212.0236,5820.0
2021-09-08 14:20:00,229.43,229.48,229.37,229.43,7269.0,212.0236,212.0698,211.9681,212.0236,7269.0
2021-09-08 14:25:00,229.37,229.46,229.37,229.45,5306.0,211.9681,212.0513,211.9681,212.042,5306.0
2021-09-08 14:30:00,229.46,229.63,229.44,229.58,6749.0,212.0513,212.2084,212.0328,212.1622,6749.0
2021-09-08 14:35:00,229.59,229.83,229.48,229.76,8662.0,212.1714,212.3932,212.0698,212.3285,8662.0
2021-09-08 14:40:00,229.78,229.95,229.73,229.94,5051.0,212.347,212.5041,212.3008,212.4949,5051.0
2021-09-08 14:45:00,229.89,229.97,229.74,229.77,3551.0,212.4487,212.5226,212.31,212.3378,3551.0
2021-09-08 14:50:00,229.8,229.92,229.8,229.86,5914.0,212.3655,212.4764,212.3655,212.4209,5914.0
2021-09-08 14:55:00,229.9,230.0,229.89,229.98,3259.0,212.4579,212.5503,212.4487,212.5318,3259.0
2021-09-08 15:00:00,229.98,230.16,229.98,230.16,2794.0,212.5318,212.6982,212.5318,212.6982,2794.0
2021-09-08 15:05:00,230.18,230.23,230.15,230.15,4352.0,212.7167,212.7629,212.6889,212.6889,4352.0
2021-09-08 15:10:00,230.15,230.22,230.11,230.22,4268.0,212.6889,212.7536,212.652,212.7536,4268.0
2021-09-08 15:15:00,230.22,230.26,230.13,230.14,4974.0,212.7536,212.7906,212.6705,212.6797,4974.0
2021-09-08 15:20:00,230.12,230.12,230.02,230.03,2657.0,212.6612,212.6612,212.5688,212.578,2657.0
2021-09-08 15:25:00,230.05,230.15,230.03,230.1,6882.0,212.5965,212.6889,212.578,212.6427,6882.0
2021-09-08 15:30:00,230.06,230.35,230.04,230.31,10213.0,212.6058,212.8738,212.5873,212.8368,10213.0
2021-09-08 15:35:00,230.31,230.35,230.12,230.12,8375.0,212.8368,212.8738,212.6612,212.6612,8375.0
2021-09-08 15:40:00,230.06,230.42,230.03,230.39,10006.0,212.6058,212.9385,212.578,212.9107,10006.0
2021-09-08 15:45:00,230.36,230.36,230.04,230.08,7583.0,212.883,212.883,212.5873,212.6243,7583.0
2021-09-08 15:50:00,230.01,230.45,229.8,230.35,26477.0,212.5596,212.9662,212.3655,212.8738,26477.0
2021-09-08 15:55:00,230.35,230.98,230.35,230.86,75823.0,212.8738,213.456,212.8738,213.3451,75823.0
2021-09-09 09:30:00,230.77,231.26,230.29,231.0,34502.0,213.2619,213.7147,212.8183,213.4745,34502.0
2021-09-09 09:35:00,231.04,231.63,231.01,231.27,5290.0,213.5114,214.0567,213.4837,213.724,5290.0
2021-09-09 09:40:00,231.38,231.45,231.03,231.19,6353.0,213.8256,213.8903,213.5022,213.65,6353.0
2021-09-09 09:45:00,231.23,231.75,231.2,231.62,12527.0,213.687,214.1676,213.6593,214.0474,12527.0
2021-09-09 09:50:00,231.77,231.86,231.53,231.75,4781.0,214.186,214.2692,213.9642,214.1676,4781.0
2021-09-09 09:55:00,231.81,231.87,231.52,231.59,4159.0,214.223,214.2784,213.955,214.0197,4159.0
2021-09-09 10:00:00,231.62,231.92,231.6,231.85,9395.0,214.0474,214.3247,214.0289,214.26,9395.0
2021-09-09 10:05:00,231.85,232.2,231.85,232.12,6793.0,214.26,214.5834,214.26,214.5095,6793.0
2021-09-09 10:10:00,232.25,232.65,232.25,232.58,7910.0,214.6296,214.9993,214.6296,214.9346,7910.0
2021-09-09 10:15:00,232.62,232.65,232.21,232.37,6110.0,214.9715,214.9993,214.5927,214.7405,6110.0
2021-09-09 10:20:00,232.34,232.44,232.24,232.27,5188.0,214.7128,214.8052,214.6204,214.6481,5188.0
2021-09-09 10:25:00,232.26,232.28,232.04,232.06,17612.0,214.6389,214.6573,214.4356,214.454,17612.0
2021-09-09 10:30:00,231.97,232.07,231.69,231.73,6550.0,214.3709,214.4633,214.1121,214.1491,6550.0
2021-09-09 10:35:00,231.77,232.0,231.61,231.61,6799.0,214.186,214.3986,214.0382,214.0382,6799.0
2021-09-09 10:40:00,231.49,231.65,231.29,231.65,5574.0,213.9273,214.0751,213.7425,214.0751,5574.0
2021-09-09 10:45:00,231.65,231.65,231.3,231.46,5419.0,214.0751,214.0751,213.7517,213.8996,5419.0
2021-09-09 10:50:00,231.36,231.45,231.34,231.34,4091.0,213.8071,213.8903,213.7887,213.7887,4091.0
2021-09-09 10:55:00,231.34,231.34,231.03,231.18,5833.0,213.7887,213.7887,213.5022,213.6408,5833.0
2021-09-09 11:00:00,231.05,231.45,231.05,231.45,13542.0,213.5207,213.8903,213.5207,213.8903,13542.0
2021-09-09 11:05:00,231.37,231.43,231.26,231.31,9013.0,213.8164,213.8718,213.7147,213.7609,9013.0
2021-09-09 11:10:00,231.34,231.35,230.84,231.24,6513.0,213.7887,213.7979,213.3266,213.6962,6513.0
2021-09-09 11:15:00,231.24,231.25,230.86,230.99,3610.0,213.6962,213.7055,213.3451,213.4652,3610.0
2021-09-09 11:20:00,231.03,231.11,230.89,231.11,3304.0,213.5022,213.5761,213.3728,213.5761,3304.0
2021-09-09 11:25:00,231.18,231.18,231.01,231.03,3591.0,213.6408,213.6408,213.4837,213.5022,3591.0
2021-09-09 11:30:00,231.07,231.24,231.0,231.24,5106.0,213.5391,213.6962,213.4745,213.6962,5106.0
2021-09-09 11:35:00,231.24,231.52,231.24,231.4,5633.0,213.6962,213.955,213.6962,213.8441,5633.0
2021-09-09 11:40:00,231.4,231.54,231.29,231.51,5178.0,213.8441,213.9735,213.7425,213.9458,5178.0
2021-09-09 11:45:00,231.51,231.9,231.51,231.83,6070.0,213.9458,214.3062,213.9458,214.2415,6070.0
2021-09-09 11:50:00,231.91,231.97,231.74,231.91,6655.0,214.3154,214.3709,214.1583,214.3154,6655.0
2021-09-09 11:55:00,232.0,232.2,231.91,232.17,3441.0,214.3986,214.5834,214.3154,214.5557,3441.0
2021-09-09 12:00:00,232.21,232.21,231.6,231.6,4466.0,214.5927,214.5927,214.0289,214.0289,4466.0
2021-09-09 12:05:00,231.66,231.82,231.66,231.72,1844.0,214.0844,214.2322,214.0844,214.1398,1844.0
2021-09-09 12:10:00,231.71,231.86,231.57,231.57,2833.0,214.1306,214.2692,214.0012,214.0012,2833.0
2021-09-09 12:15:00,231.52,231.65,231.31,231.64,8765.0,213.955,214.0751,213.7609,214.0659,8765.0
2021-09-09 12:20:00,231.71,231.72,231.64,231.72,1500.0,214.1306,214.1398,214.0659,214.1398,1500.0
2021-09-09 12:25:00,231.63,231.89,231.63,231.8,5503.0,214.0567,214.2969,214.0567,214.2138,5503.0
2021-09-09 12:30:00,231.8,231.82,231.67,231.75,5542.0,214.2138,214.2322,214.0936,214.1676,5542.0
2021-09-09 12:35:00,231.67,231.76,231.5,231.5,2089.0,214.0936,214.1768,213.9365,213.9365,2089.0
2021-09-09 12:40:00,231.5,231.5,231.22,231.34,1945.0,213.9365,213.9365,213.6778,213.7887,1945.0
2021-09-09 12:45:00,231.42,231.42,231.31,231.31,2445.0,213.8626,213.8626,213.7609,213.7609,2445.0
2021-09-09 12:50:00,231.31,231.34,231.22,231.33,13411.0,213.7609,213.7887,213.6778,213.7794,13411.0
2021-09-09 12:55:00,231.3,231.45,231.29,231.4,2449.0,213.7517,213.8903,213.7425,213.8441,2449.0
2021-09-09 13:00:00,231.48,231.55,231.38,231.54,2025.0,213.918,213.9827,213.8256,213.9735,2025.0
2021-09-09 13:05:00,231.54,231.59,231.48,231.49,3205.0,213.9735,214.0197,213.918,213.9273,3205.0
2021-09-09 13:10:00,231.5,231.54,231.47,231.47,1707.0,213.9365,213.9735,213.9088,213.9088,1707.0
2021-09-09 13:15:00,231.43,231.43,231.31,231.34,3872.0,213.8718,213.8718,213.7609,213.7887,3872.0
2021-09-09 13:20:00,231.28,231.28,230.79,231.13,6268.0,213.7332,213.7332,213.2804,213.5946,6268.0
2021-09-09 13:25:00,231.16,231.24,231.0,231.24,3854.0,213.6223,213.6962,213.4745,213.6962,3854.0
2021-09-09 13:30:00,231.21,231.21,230.73,230.98,9734.0,213.6685,213.6685,213.2249,213.456,9734.0
2021-09-09 13:35:00,230.98,231.08,230.92,230.95,3402.0,213.456,213.5484,213.4005,213.4282,3402.0
2021-09-09 13:40:00,231.03,231.11,230.88,230.99,4238.0,213.5022,213.5761,213.3636,213.4652,4238.0
2021-09-09 13:45:00,231.0,231.08,230.95,231.05,2614.0,213.4745,213.5484,213.4282,213.5207,2614.0
2021-09-09 13:50:00,231.0,231.06,230.99,231.06,3050.0,213.4745,213.5299,213.4652,213.5299,3050.0
2021-09-09 13:55:00,231.06,231.12,231.0,231.0,1844.0,213.5299,213.5853,213.4745,213.4745,1844.0
2021-09-09 14:00:00,231.02,231.09,230.83,230.83,4545.0,213.4929,213.5576,213.3174,213.3174,4545.0
2021-09-09 14:05:00,230.77,231.08,230.77,231.07,3029.0,213.2619,213.5484,213.2619,213.5391,3029.0
2021-09-09 14:10:00,230.99,231.09,230.96,231.05,3007.0,213.4652,213.5576,213.4375,213.5207,3007.0
2021-09-09 14:15:00,231.03,231.19,231.01,231.19,3306.0,213.5022,213.65,213.4837,213.65,3306.0
2021-09-09 14:20:00,231.24,231.35,231.06,231.06,3210.0,213.6962,213.7979,213.5299,213.5299,3210.0
2021-09-09 14:25:00,231.11,231.22,231.08,231.1,2445.0,213.5761,213.6778,213.5484,213.5669,2445.0
2021-09-09 14:30:00,231.12,231.15,230.97,231.01,3004.0,213.5853,213.6131,213.4467,213.4837,3004.0
2021-09-09 14:35:00,231.08,231.14,231.02,231.06,3686.0,213.5484,213.6038,213.4929,213.5299,3686.0
2021-09-09 14:40:00,231.06,231.15,231.0,231.15,3763.0,213.5299,213.6131,213.4745,213.6131,3763.0
2021-09-09 14:45:00,231.15,231.61,231.14,231.5,6325.0,213.6131,214.0382,213.6038,213.9365,6325.0
2021-09-09 14:50:00,231.47,231.57,231.46,231.51,4139.0,213.9088,214.0012,213.8996,213.9458,4139.0
2021-09-09 14:55:00,231.51,231.61,231.44,231.54,5119.0,213.9458,214.0382,213.8811,213.9735,5119.0
2021-09-09 15:00:00,231.58,231.59,231.24,231.49,7294.0,214.0105,214.0197,213.6962,213.9273,7294.0
2021-09-09 15:05:00,231.47,231.82,231.47,231.5,11822.0,213.9088,214.2322,213.9088,213.9365,11822.0
2021-09-09 15:10:00,231.44,231.66,231.4,231.47,5122.0,213.8811,214.0844,213.8441,213.9088,5122.0
2021-09-09 15:15:00,231.49,231.57,231.41,231.43,10364.0,213.9273,214.0012,213.8533,213.8718,10364.0
2021-09-09 15:20:00,231.44,231.6,231.41,231.59,4362.0,213.8811,214.0289,213.8533,214.0197,4362.0
2021-09-09 15:25:00,231.58,231.73,231.54,231.67,8602.0,214.0105,214.1491,213.9735,214.0936,8602.0
2021-09-09 15:30:00,231.61,232.01,231.55,231.82,17740.0,214.0382,214.4078,213.9827,214.2322,17740.0
2021-09-09 15:35:00,231.82,232.0,231.77,231.79,11457.0,214.2322,214.3986,214.186,214.2045,11457.0
2021-09-09 15:40:00,231.81,232.07,231.81,232.0,10634.0,214.223,214.4633,214.223,214.3986,10634.0
2021-09-09 15:45:00,231.98,232.02,231.72,231.79,14320.0,214.3801,214.4171,214.1398,214.2045,14320.0
2021-09-09 15:50:00,231.72,231.93,231.64,231.78,19955.0,214.1398,214.3339,214.0659,214.1953,19955.0
2021-09-09 15:55:00,231.76,232.21,231.69,232.05,89497.0,214.1768,214.5927,214.1121,214.4448,89497.0
2021-09-10 09:30:00,232.89,233.47,232.49,233.02,18012.0,215.2211,215.7571,214.8514,215.3412,18012.0
2021-09-10 09:35:00,232.77,232.86,232.07,232.4,20743.0,215.1102,215.1933,214.4633,214.7682,20743.0
2021-09-10 09:40:00,232.18,232.46,231.92,232.13,42273.0,214.5649,214.8237,214.3247,214.5187,42273.0
2021-09-10 09:45:00,231.98,231.98,231.6,231.82,6907.0,214.3801,214.3801,214.0289,214.2322,6907.0
2021-09-10 09:50:00,231.67,231.82,230.83,231.61,10033.0,214.0936,214.2322,213.3174,214.0382,10033.0
2021-09-10 09:55:00,231.61,231.78,231.3,231.44,13179.0,214.0382,214.1953,213.7517,213.8811,13179.0
2021-09-10 10:00:00,231.43,231.43,230.69,230.75,7255.0,213.8718,213.8718,213.188,213.2434,7255.0
2021-09-10 10:05:00,230.7,230.97,230.69,230.97,4407.0,213.1972,213.4467,213.188,213.4467,4407.0
2021-09-10 10:10:00,230.89,231.08,230.86,231.05,5651.0,213.3728,213.5484,213.3451,213.5207,5651.0
2021-09-10 10:15:00,231.05,231.2,230.98,231.09,7403.0,213.5207,213.6593,213.456,213.5576,7403.0
2021-09-10 10:20:00,230.99,231.19,230.94,231.06,4904.0,213.4652,213.65,213.419,213.5299,4904.0
2021-09-10 10:25:00,231.06,231.3,230.98,231.19,5977.0,213.5299,213.7517,213.456,213.65,5977.0
2021-09-10 10:30:00,231.24,231.24,230.59,230.99,13328.0,213.6962,213.6962,213.0956,213.4652,13328.0
2021-09-10 10:35:00,231.05,231.82,231.04,231.8,9190.0,213.5207,214.2322,213.5114,214.2138,9190.0
2021-09-10 10:40:00,231.78,231.81,231.25,231.37,7970.0,214.1953,214.223,213.7055,213.8164,7970.0
2021-09-10 10:45:00,231.37,231.54,231.18,231.36,5149.0,213.8164,213.9735,213.6408,213.8071,5149.0
2021-09-10 10:50:00,231.45,231.58,231.33,231.41,8008.0,213.8903,214.0105,213.7794,213.8533,8008.0
2021-09-10 10:55:00,231.27,231.45,231.16,231.36,8750.0,213.724,213.8903,213.6223,213.8071,8750.0
2021-09-10 11:00:00,231.36,231.81,231.19,231.78,5550.0,213.8071,214.223,213.65,214.1953,5550.0
2021-09-10 11:05:00,231.72,231.83,231.6,231.7,5705.0,214.1398,214.2415,214.0289,214.1213,5705.0
2021-09-10 11:10:00,231.73,231.78,231.54,231.54,3372.0,214.1491,214.1953,213.9735,213.9735,3372.0
2021-09-10 11:15:00,231.53,231.66,231.43,231.44,3745.0,213.9642,214.0844,213.8718,213.8811,3745.0
2021-09-10 11:20:00,231.43,231.52,231.35,231.52,5000.0,213.8718,213.955,213.7979,213.955,5000.0
2021-09-10 11:25:00,231.52,231.61,231.48,231.48,4270.0,213.955,214.0382,213.918,213.918,4270.0
2021-09-10 11:30:00,231.5,231.73,231.46,231.72,4098.0,213.9365,214.1491,213.8996,214.1398,4098.0
2021-09-10 11:35:00,231.74,231.9,231.65,231.7,4295.0,214.1583,214.3062,214.0751,214.1213,4295.0
2021-09-10 11:40:00,231.71,231.73,231.61,231.67,12301.0,214.1306,214.1491,214.0382,214.0936,12301.0
2021-09-10 11:45:00,231.68,231.89,231.42,231.49,6620.0,214.1029,214.2969,213.8626,213.9273,6620.0
2021-09-10 11:50:00,231.37,231.58,231.16,231.23,4013.0,213.8164,214.0105,213.6223,213.687,4013.0
2021-09-10 11:55:00,231.34,231.58,231.29,231.58,3333.0,213.7887,214.0105,213.7425,214.0105,3333.0
2021-09-10 12:00:00,231.58,231.77,231.47,231.69,13904.0,214.0105,214.186,213.9088,214.1121,13904.0
2021-09-10 12:05:00,231.62,231.96,231.62,231.87,2827.0,214.0474,214.3616,214.0474,214.2784,2827.0
2021-09-10 12:10:00,231.9,231.96,231.8,231.94,7700.0,214.3062,214.3616,214.2138,214.3431,7700.0
2021-09-10 12:15:00,232.04,232.04,231.88,231.88,4424.0,214.4356,214.4356,214.2877,214.2877,4424.0
2021-09-10 12:20:00,231.92,232.07,231.9,232.01,4854.0,214.3247,214.4633,214.3062,214.4078,4854.0
2021-09-10 12:25:00,231.96,232.01,231.82,231.97,5005.0,214.3616,214.4078,214.2322,214.3709,5005.0
2021-09-10 12:30:00,232.03,232.08,231.93,232.01,4114.0,214.4263,214.4725,214.3339,214.4078,4114.0
2021-09-10 12:35:00,232.08,232.34,232.08,232.29,3278.0,214.4725,214.7128,214.4725,214.6666,3278.0
2021-09-10 12:40:00,232.25,232.25,232.03,232.03,5850.0,214.6296,214.6296,214.4263,214.4263,5850.0
2021-09-10 12:45:00,232.0,232.12,231.92,232.11,4841.0,214.3986,214.5095,214.3247,214.5002,4841.0
2021-09-10 12:50:00,232.08,232.12,231.99,232.06,3850.0,214.4725,214.5095,214.3893,214.454,3850.0
2021-09-10 12:55:00,232.08,232.12,231.94,231.97,3901.0,214.4725,214.5095,214.3431,214.3709,3901.0
2021-09-10 13:00:00,232.03,232.25,232.01,232.22,6657.0,214.4263,214.6296,214.4078,214.6019,6657.0
2021-09-10 13:05:00,232.2,232.42,232.18,232.39,2500.0,214.5834,214.7867,214.5649,214.759,2500.0
2021-09-10 13:10:00,232.38,232.5,232.32,232.45,2892.0,214.7498,214.8607,214.6943,214.8144,2892.0
2021-09-10 13:15:00,232.39,232.5,232.33,232.44,2524.0,214.759,214.8607,214.7035,214.8052,2524.0
2021-09-10 13:20:00,232.41,232.46,232.29,232.31,4039.0,214.7775,214.8237,214.6666,214.6851,4039.0
2021-09-10 13:25:00,232.3,232.3,232.15,232.21,2739.0,214.6758,214.6758,214.5372,214.5927,2739.0
2021-09-10 13:30:00,232.24,232.28,232.18,232.21,1686.0,214.6204,214.6573,214.5649,214.5927,1686.0
2021-09-10 13:35:00,232.18,232.32,232.14,232.2,7249.0,214.5649,214.6943,214.528,214.5834,7249.0
2021-09-10 13:40:00,232.17,232.22,232.09,232.17,2606.0,214.5557,214.6019,214.4818,214.5557,2606.0
2021-09-10 13:45:00,232.11,232.3,232.11,232.2,3597.0,214.5002,214.6758,214.5002,214.5834,3597.0
2021-09-10 13:50:00,232.2,232.25,232.2,232.23,2357.0,214.5834,214.6296,214.5834,214.6111,2357.0
2021-09-10 13:55:00,232.26,232.46,232.24,232.45,6798.0,214.6389,214.8237,214.6204,214.8144,6798.0
2021-09-10 14:00:00,232.35,232.39,232.21,232.24,4338.0,214.722,214.759,214.5927,214.6204,4338.0
2021-09-10 14:05:00,232.24,232.28,232.14,232.14,4428.0,214.6204,214.6573,214.528,214.528,4428.0
2021-09-10 14:10:00,232.13,232.13,231.82,231.85,5839.0,214.5187,214.5187,214.2322,214.26,5839.0
2021-09-10 14:15:00,231.83,231.83,231.65,231.74,12377.0,214.2415,214.2415,214.0751,214.1583,12377.0
2021-09-10 14:20:00,231.75,231.77,231.65,231.72,17442.0,214.1676,214.186,214.0751,214.1398,17442.0
2021-09-10 14:25:00,231.67,231.73,231.35,231.46,7776.0,214.0936,214.1491,213.7979,213.8996,7776.0
2021-09-10 14:30:00,231.43,231.57,231.42,231.52,7030.0,213.8718,214.0012,213.8626,213.955,7030.0
2021-09-10 14:35:00,231.58,231.58,231.42,231.48,6798.0,214.0105,214.0105,213.8626,213.918,6798.0
2021-09-10 14:40:00,231.47,231.54,231.39,231.44,6001.0,213.9088,213.9735,213.8349,213.8811,6001.0
2021-09-10 14:45:00,231.47,231.53,231.31,231.38,6300.0,213.9088,213.9642,213.7609,213.8256,6300.0
2021-09-10 14:50:00,231.37,231.62,231.36,231.61,8775.0,213.8164,214.0474,213.8071,214.0382,8775.0
2021-09-10 14:55:00,231.63,231.84,231.49,231.73,13125.0,214.0567,214.2507,213.9273,214.1491,13125.0
2021-09-10 15:00:00,231.81,231.98,231.59,231.84,18427.0,214.223,214.3801,214.0197,214.2507,18427.0
2021-09-10 15:05:00,231.89,232.1,231.84,232.06,6933.0,214.2969,214.491,214.2507,214.454,6933.0
2021-09-10 15:10:00,232.11,232.14,231.99,232.14,4634.0,214.5002,214.528,214.3893,214.528,4634.0
2021-09-10 15:15:00,232.1,232.25,231.96,232.13,4800.0,214.491,214.6296,214.3616,214.5187,4800.0
2021-09-10 15:20:00,232.14,232.14,231.9,232.03,4118.0,214.528,214.528,214.3062,214.4263,4118.0
2021-09-10 15:25:00,232.03,232.09,231.87,231.96,16074.0,214.4263,214.4818,214.2784,214.3616,16074.0
2021-09-10 15:30:00,231.93,232.12,231.92,231.92,8597.0,214.3339,214.5095,214.3247,214.3247,8597.0
2021-09-10 15:35:00,231.93,231.93,231.58,231.73,17175.0,214.3339,214.3339,214.0105,214.1491,17175.0
2021-09-10 15:40:00,231.73,231.8,231.1,231.37,29583.0,214.1491,214.2138,213.5669,213.8164,29583.0
2021-09-10 15:45:00,231.35,231.58,231.24,231.56,31790.0,213.7979,214.0105,213.6962,213.992,31790.0
2021-09-10 15:50:00,231.54,231.59,231.2,231.44,45953.0,213.9735,214.0197,213.6593,213.8811,45953.0
2021-09-10 15:55:00,231.45,231.97,231.41,231.64,105277.0,213.8903,214.3709,213.8533,214.0659,105277.0
2021-09-13 09:30:00,233.34,233.76,232.13,232.34,14615.0,215.6369,216.0251,214.5187,214.7128,14615.0
2021-09-13 09:35:00,232.21,232.39,232.14,232.26,6059.0,214.5927,214.759,214.528,214.6389,6059.0
2021-09-13 09:40:00,232.1,232.15,231.61,231.92,14614.0,214.491,214.5372,214.0382,214.3247,14614.0
2021-09-13 09:45:00,231.8,232.26,231.71,232.26,7853.0,214.2138,214.6389,214.1306,214.6389,7853.0
2021-09-13 09:50:00,232.15,232.69,232.13,232.58,11046.0,214.5372,215.0362,214.5187,214.9346,11046.0
2021-09-13 09:55:00,232.65,232.69,232.23,232.28,3180.0,214.9993,215.0362,214.6111,214.6573,3180.0
2021-09-13 10:00:00,232.25,232.33,231.77,231.77,22322.0,214.6296,214.7035,214.186,214.186,22322.0
2021-09-13 10:05:00,231.61,231.61,231.27,231.4,5962.0,214.0382,214.0382,213.724,213.8441,5962.0
2021-09-13 10:10:00,231.46,231.63,231.26,231.31,6905.0,213.8996,214.0567,213.7147,213.7609,6905.0
2021-09-13 10:15:00,231.28,231.28,230.24,230.34,7247.0,213.7332,213.7332,212.7721,212.8645,7247.0
2021-09-13 10:20:00,230.39,230.93,230.38,230.49,9276.0,212.9107,213.4098,212.9015,213.0031,9276.0
2021-09-13 10:25:00,230.61,231.02,230.28,231.02,11096.0,213.114,213.4929,212.8091,213.4929,11096.0
2021-09-13 10:30:00,231.11,231.17,230.88,231.02,3871.0,213.5761,213.6316,213.3636,213.4929,3871.0
2021-09-13 10:35:00,230.89,231.39,230.81,231.19,3339.0,213.3728,213.8349,213.2989,213.65,3339.0
2021-09-13 10:40:00,231.19,231.29,230.74,230.81,2797.0,213.65,213.7425,213.2342,213.2989,2797.0
2021-09-13 10:45:00,230.75,231.54,230.74,231.44,10941.0,213.2434,213.9735,213.2342,213.8811,10941.0
2021-09-13 10:50:00,231.42,231.68,231.42,231.46,3452.0,213.8626,214.1029,213.8626,213.8996,3452.0
2021-09-13 10:55:00,231.54,231.71,231.42,231.48,6200.0,213.9735,214.1306,213.8626,213.918,6200.0
2021-09-13 11:00:00,231.49,231.49,231.16,231.16,6769.0,213.9273,213.9273,213.6223,213.6223,6769.0
2021-09-13 11:05:00,231.2,231.26,230.94,230.96,2903.0,213.6593,213.7147,213.419,213.4375,2903.0
2021-09-13 11:10:00,230.86,230.86,230.11,230.2,6954.0,213.3451,213.3451,212.652,212.7351,6954.0
2021-09-13 11:15:00,230.08,230.23,229.96,230.05,9268.0,212.6243,212.7629,212.5134,212.5965,9268.0
2021-09-13 11:20:00,230.02,230.35,230.0,230.34,3490.0,212.5688,212.8738,212.5503,212.8645,3490.0
2021-09-13 11:25:00,230.37,230.42,230.17,230.29,1484.0,212.8923,212.9385,212.7074,212.8183,1484.0
2021-09-13 11:30:00,230.23,230.58,230.23,230.55,6528.0,212.7629,213.0863,212.7629,213.0586,6528.0
2021-09-13 11:35:00,230.5,230.59,230.2,230.26,2496.0,213.0124,213.0956,212.7351,212.7906,2496.0
2021-09-13 11:40:00,230.3,230.48,230.16,230.39,4080.0,212.8276,212.9939,212.6982,212.9107,4080.0
2021-09-13 11:45:00,230.35,230.43,230.18,230.19,1608.0,212.8738,212.9477,212.7167,212.7259,1608.0
2021-09-13 11:50:00,230.15,230.17,229.95,230.15,2755.0,212.6889,212.7074,212.5041,212.6889,2755.0
2021-09-13 11:55:00,230.16,230.19,230.05,230.15,4106.0,212.6982,212.7259,212.5965,212.6889,4106.0
2021-09-13 12:00:00,230.1,230.18,230.05,230.15,7808.0,212.6427,212.7167,212.5965,212.6889,7808.0
2021-09-13 12:05:00,230.09,230.17,230.04,230.09,3038.0,212.6335,212.7074,212.5873,212.6335,3038.0
2021-09-13 12:10:00,230.07,230.36,229.95,230.3,11955.0,212.615,212.883,212.5041,212.8276,11955.0
2021-09-13 12:15:00,230.23,230.23,229.6,229.68,1115.0,212.7629,212.7629,212.1807,212.2546,1115.0
2021-09-13 12:20:00,229.57,229.57,229.45,229.45,1106.0,212.1529,212.1529,212.042,212.042,1106.0
2021-09-13 12:25:00,229.47,229.47,229.12,229.18,864.0,212.0605,212.0605,211.7371,211.7925,864.0
2021-09-13 12:30:00,229.16,229.17,228.99,229.03,1639.0,211.7741,211.7833,211.6169,211.6539,1639.0
2021-09-13 12:35:00,228.92,228.95,228.47,228.47,1736.0,211.5523,211.58,211.1364,211.1364,1736.0
2021-09-13 12:40:00,228.47,228.47,227.9,227.9,5295.0,211.1364,211.1364,210.6096,210.6096,5295.0
2021-09-13 12:45:00,227.8,227.8,227.64,227.69,6312.0,210.5172,210.5172,210.3694,210.4156,6312.0
2021-09-13 12:50:00,227.72,227.75,227.39,227.47,1840.0,210.4433,210.471,210.1383,210.2123,1840.0
2021-09-13 12:55:00,227.37,227.43,227.37,227.41,2346.0,210.1199,210.1753,210.1199,210.1568,2346.0
2021-09-13 13:00:00,227.35,227.36,227.02,227.04,3382.0,210.1014,210.1106,209.7964,209.8149,3382.0
2021-09-13 13:05:00,227.06,227.18,226.75,226.76,2615.0,209.8334,209.9443,209.5469,209.5561,2615.0
2021-09-13 13:10:00,226.78,226.83,226.53,226.54,4798.0,209.5746,209.6208,209.3436,209.3528,4798.0
2021-09-13 13:15:00,226.55,226.55,226.42,226.42,3580.0,209.3621,209.3621,209.2419,209.2419,3580.0
2021-09-13 13:20:00,226.34,226.37,226.09,226.09,5157.0,209.168,209.1957,208.937,208.937,5157.0
2021-09-13 13:25:00,226.09,226.28,225.8,225.84,8152.0,208.937,209.1126,208.669,208.7059,8152.0
2021-09-13 13:30:00,225.81,225.94,225.59,225.62,9798.0,208.6782,208.7983,208.4749,208.5026,9798.0
2021-09-13 13:35:00,225.67,225.74,225.56,225.63,5658.0,208.5488,208.6135,208.4472,208.5119,5658.0
2021-09-13 13:40:00,225.61,225.98,225.53,225.89,7838.0,208.4934,208.8353,208.4195,208.7521,7838.0
2021-09-13 13:45:00,225.84,226.06,225.77,226.06,4030.0,208.7059,208.9092,208.6412,208.9092,4030.0
2021-09-13 13:50:00,226.03,226.2,225.99,226.16,3742.0,208.8815,209.0386,208.8446,209.0017,3742.0
2021-09-13 13:55:00,226.08,226.14,225.96,226.12,5160.0,208.9277,208.9832,208.8168,208.9647,5160.0
2021-09-13 14:00:00,226.21,226.59,226.1,226.56,8789.0,209.0479,209.399,208.9462,209.3713,8789.0
2021-09-13 14:05:00,226.58,226.86,226.41,226.42,5190.0,209.3898,209.6485,209.2327,209.2419,5190.0
2021-09-13 14:10:00,226.43,227.12,226.29,226.9,17106.0,209.2512,209.8888,209.1218,209.6855,17106.0
2021-09-13 14:15:00,226.91,227.1,226.85,227.09,4672.0,209.6948,209.8703,209.6393,209.8611,4672.0
2021-09-13 14:20:00,226.97,227.49,226.97,227.49,6455.0,209.7502,210.2308,209.7502,210.2308,6455.0
2021-09-13 14:25:00,227.5,227.59,227.42,227.42,2222.0,210.24,210.3232,210.1661,210.1661,2222.0
2021-09-13 14:30:00,227.45,227.87,227.45,227.69,4209.0,210.1938,210.5819,210.1938,210.4156,4209.0
2021-09-13 14:35:00,227.69,227.69,227.45,227.52,1052.0,210.4156,210.4156,210.1938,210.2585,1052.0
2021-09-13 14:40:00,227.6,227.73,227.59,227.7,2053.0,210.3324,210.4525,210.3232,210.4248,2053.0
2021-09-13 14:45:00,227.74,227.85,227.7,227.76,2831.0,210.4618,210.5634,210.4248,210.4803,2831.0
2021-09-13 14:50:00,227.78,227.79,227.69,227.74,2410.0,210.4987,210.508,210.4156,210.4618,2410.0
2021-09-13 14:55:00,227.7,227.86,227.7,227.78,2305.0,210.4248,210.5727,210.4248,210.4987,2305.0
2021-09-13 15:00:00,227.71,227.82,227.66,227.79,10205.0,210.4341,210.5357,210.3879,210.508,10205.0
2021-09-13 15:05:00,227.79,228.04,227.78,228.0,3959.0,210.508,210.739,210.4987,210.7021,3959.0
2021-09-13 15:10:00,228.09,228.39,228.03,228.27,4401.0,210.7852,211.0625,210.7298,210.9516,4401.0
2021-09-13 15:15:00,228.27,228.61,228.27,228.31,8622.0,210.9516,211.2658,210.9516,210.9885,8622.0
2021-09-13 15:20:00,228.4,228.4,228.01,228.08,4578.0,211.0717,211.0717,210.7113,210.776,4578.0
2021-09-13 15:25:00,228.14,228.16,227.99,228.09,2539.0,210.8314,210.8499,210.6928,210.7852,2539.0
2021-09-13 15:30:00,228.19,228.2,227.97,228.13,7555.0,210.8776,210.8869,210.6743,210.8222,7555.0
2021-09-13 15:35:00,228.08,228.25,227.97,228.13,6012.0,210.776,210.9331,210.6743,210.8222,6012.0
2021-09-13 15:40:00,228.12,228.12,227.83,227.87,6427.0,210.813,210.813,210.545,210.5819,6427.0
2021-09-13 15:45:00,227.88,228.04,227.84,228.03,11879.0,210.5912,210.739,210.5542,210.7298,11879.0
2021-09-13 15:50:00,228.07,228.49,228.06,228.36,22306.0,210.7667,211.1549,210.7575,211.0347,22306.0
2021-09-13 15:55:00,228.4,228.71,228.16,228.59,88192.0,211.0717,211.3582,210.8499,211.2473,88192.0
2021-09-14 09:30:00,229.83,229.83,227.71,228.21,12383.0,212.3932,212.3932,210.4341,210.8961,12383.0
2021-09-14 09:35:00,228.21,228.45,227.93,228.45,4400.0,210.8961,211.1179,210.6374,211.1179,4400.0
2021-09-14 09:40:00,228.25,228.72,227.97,228.72,11804.0,210.9331,211.3674,210.6743,211.3674,11804.0
2021-09-14 09:45:00,228.76,228.97,228.44,228.55,28789.0,211.4044,211.5985,211.1087,211.2103,28789.0
2021-09-14 09:50:00,228.27,228.78,227.24,227.24,7785.0,210.9516,211.4229,209.9997,209.9997,7785.0
2021-09-14 09:55:00,227.2,227.27,226.68,227.19,3599.0,209.9628,210.0274,209.4822,209.9535,3599.0
2021-09-14 10:00:00,227.02,227.02,226.24,226.51,3126.0,209.7964,209.7964,209.0756,209.3251,3126.0
2021-09-14 10:05:00,226.61,226.63,226.29,226.29,3567.0,209.4175,209.436,209.1218,209.1218,3567.0
2021-09-14 10:10:00,226.5,226.59,226.32,226.45,4087.0,209.3159,209.399,209.1495,209.2697,4087.0
2021-09-14 10:15:00,226.42,226.42,226.2,226.22,3150.0,209.2419,209.2419,209.0386,209.0571,3150.0
2021-09-14 10:20:00,226.1,226.21,225.85,226.09,3130.0,208.9462,209.0479,208.7152,208.937,3130.0
2021-09-14 10:25:00,225.77,225.91,225.6,225.91,2899.0,208.6412,208.7706,208.4841,208.7706,2899.0
2021-09-14 10:30:00,225.85,226.62,225.78,226.43,16930.0,208.7152,209.4268,208.6505,209.2512,16930.0
2021-09-14 10:35:00,226.49,226.9,226.45,226.63,5400.0,209.3066,209.6855,209.2697,209.436,5400.0
2021-09-14 10:40:00,226.44,226.58,226.34,226.4,9600.0,209.2604,209.3898,209.168,209.2234,9600.0
2021-09-14 10:45:00,226.43,226.58,226.43,226.52,8166.0,209.2512,209.3898,209.2512,209.3343,8166.0
2021-09-14 10:50:00,226.46,226.61,226.29,226.47,7695.0,209.2789,209.4175,209.1218,209.2881,7695.0
2021-09-14 10:55:00,226.44,226.5,225.86,225.91,27185.0,209.2604,209.3159,208.7244,208.7706,27185.0
2021-09-14 11:00:00,225.93,226.14,225.76,225.97,5423.0,208.7891,208.9832,208.632,208.8261,5423.0
2021-09-14 11:05:00,225.87,226.22,225.82,226.16,3403.0,208.7337,209.0571,208.6875,209.0017,3403.0
2021-09-14 11:10:00,226.11,226.54,226.02,226.46,6925.0,208.9554,209.3528,208.8723,209.2789,6925.0
2021-09-14 11:15:00,226.38,226.56,226.3,226.48,2941.0,209.205,209.3713,209.131,209.2974,2941.0
2021-09-14 11:20:00,226.49,226.6,226.43,226.54,2086.0,209.3066,209.4083,209.2512,209.3528,2086.0
2021-09-14 11:25:00,226.55,226.81,226.52,226.81,3257.0,209.3621,209.6023,209.3343,209.6023,3257.0
2021-09-14 11:30:00,226.79,226.81,226.45,226.57,3240.0,209.5839,209.6023,209.2697,209.3805,3240.0
2021-09-14 11:35:00,226.53,226.57,226.33,226.49,18754.0,209.3436,209.3805,209.1588,209.3066,18754.0
2021-09-14 11:40:00,226.53,226.58,226.33,226.51,10041.0,209.3436,209.3898,209.1588,209.3251,10041.0
2021-09-14 11:45:00,226.41,226.61,225.95,226.08,16084.0,209.2327,209.4175,208.8076,208.9277,16084.0
2021-09-14 11:50:00,226.07,226.5,226.01,226.29,25236.0,208.9185,209.3159,208.863,209.1218,25236.0
2021-09-14 11:55:00,226.37,226.64,226.36,226.59,21628.0,209.1957,209.4452,209.1865,209.399,21628.0
2021-09-14 12:00:00,226.56,226.78,226.55,226.71,6286.0,209.3713,209.5746,209.3621,209.5099,6286.0
2021-09-14 12:05:00,226.75,226.88,226.71,226.88,10965.0,209.5469,209.667,209.5099,209.667,10965.0
2021-09-14 12:10:00,226.82,226.82,226.66,226.77,4772.0,209.6116,209.6116,209.4637,209.5654,4772.0
2021-09-14 12:15:00,226.67,226.84,226.57,226.65,10759.0,209.473,209.6301,209.3805,209.4545,10759.0
2021-09-14 12:20:00,226.68,226.83,226.55,226.72,2704.0,209.4822,209.6208,209.3621,209.5192,2704.0
2021-09-14 12:25:00,226.69,227.11,226.61,226.94,4740.0,209.4914,209.8796,209.4175,209.7225,4740.0
2021-09-14 12:30:00,226.89,227.03,226.69,227.03,6562.0,209.6763,209.8057,209.4914,209.8057,6562.0
2021-09-14 12:35:00,226.99,227.07,226.86,226.93,4349.0,209.7687,209.8426,209.6485,209.7132,4349.0
2021-09-14 12:40:00,226.85,226.97,226.85,226.92,2938.0,209.6393,209.7502,209.6393,209.704,2938.0
2021-09-14 12:45:00,226.81,227.04,226.81,226.88,4840.0,209.6023,209.8149,209.6023,209.667,4840.0
2021-09-14 12:50:00,226.85,227.06,226.84,226.95,12397.0,209.6393,209.8334,209.6301,209.7317,12397.0
2021-09-14 12:55:00,226.89,226.89,226.47,226.78,15809.0,209.6763,209.6763,209.2881,209.5746,15809.0
2021-09-14 13:00:00,226.73,227.02,226.73,226.82,16831.0,209.5284,209.7964,209.5284,209.6116,16831.0
2021-09-14 13:05:00,226.93,227.05,226.75,226.92,20901.0,209.7132,209.8241,209.5469,209.704,20901.0
2021-09-14 13:10:00,226.97,226.97,226.68,226.69,4120.0,209.7502,209.7502,209.4822,209.4914,4120.0
2021-09-14 13:15:00,226.73,226.96,226.73,226.96,1131.0,209.5284,209.741,209.5284,209.741,1131.0
2021-09-14 13:20:00,226.99,227.05,226.84,226.9,1918.0,209.7687,209.8241,209.6301,209.6855,1918.0
2021-09-14 13:25:00,226.89,226.9,226.82,226.86,1272.0,209.6763,209.6855,209.6116,209.6485,1272.0
2021-09-14 13:30:00,226.91,226.93,226.58,226.59,2951.0,209.6948,209.7132,209.3898,209.399,2951.0
2021-09-14 13:35:00,226.66,226.68,226.5,226.62,4866.0,209.4637,209.4822,209.3159,209.4268,4866.0
2021-09-14 13:40:00,226.63,226.84,226.57,226.84,2881.0,209.436,209.6301,209.3805,209.6301,2881.0
2021-09-14 13:45:00,226.83,226.83,226.57,226.62,2101.0,209.6208,209.6208,209.3805,209.4268,2101.0
2021-09-14 13:50:00,226.59,226.74,226.5,226.62,4146.0,209.399,209.5377,209.3159,209.4268,4146.0
2021-09-14 13:55:00,226.63,226.79,226.55,226.55,2630.0,209.436,209.5839,209.3621,209.3621,2630.0
2021-09-14 14:00:00,226.57,226.86,226.51,226.73,10923.0,209.3805,209.6485,209.3251,209.5284,10923.0
2021-09-14 14:05:00,226.69,226.87,226.66,226.66,15278.0,209.4914,209.6578,209.4637,209.4637,15278.0
2021-09-14 14:10:00,226.66,226.73,226.52,226.64,5708.0,209.4637,209.5284,209.3343,209.4452,5708.0
2021-09-14 14:15:00,226.56,226.64,226.43,226.56,5231.0,209.3713,209.4452,209.2512,209.3713,5231.0
2021-09-14 14:20:00,226.5,226.5,226.2,226.2,6880.0,209.3159,209.3159,209.0386,209.0386,6880.0
2021-09-14 14:25:00,226.2,226.37,226.18,226.33,2138.0,209.0386,209.1957,209.0201,209.1588,2138.0
2021-09-14 14:30:00,226.24,226.24,225.88,225.88,14928.0,209.0756,209.0756,208.7429,208.7429,14928.0
2021-09-14 14:35:00,225.8,226.03,225.73,225.95,4787.0,208.669,208.8815,208.6043,208.8076,4787.0
2021-09-14 14:40:00,226.01,226.02,225.9,225.95,2149.0,208.863,208.8723,208.7614,208.8076,2149.0
2021-09-14 14:45:00,225.99,226.65,225.96,226.46,39858.0,208.8446,209.4545,208.8168,209.2789,39858.0
2021-09-14 14:50:00,226.41,226.59,226.37,226.59,4376.0,209.2327,209.399,209.1957,209.399,4376.0
2021-09-14 14:55:00,226.72,226.73,226.56,226.63,2221.0,209.5192,209.5284,209.3713,209.436,2221.0
2021-09-14 15:00:00,226.67,226.76,226.58,226.76,2790.0,209.473,209.5561,209.3898,209.5561,2790.0
2021-09-14 15:05:00,226.79,227.17,226.79,226.95,3974.0,209.5839,209.935,209.5839,209.7317,3974.0
2021-09-14 15:10:00,226.95,227.1,226.92,227.06,3126.0,209.7317,209.8703,209.704,209.8334,3126.0
2021-09-14 15:15:00,227.08,227.1,226.84,227.05,4722.0,209.8519,209.8703,209.6301,209.8241,4722.0
2021-09-14 15:20:00,226.98,227.32,226.96,227.17,3889.0,209.7594,210.0736,209.741,209.935,3889.0
2021-09-14 15:25:00,227.08,227.29,226.99,227.18,5448.0,209.8519,210.0459,209.7687,209.9443,5448.0
2021-09-14 15:30:00,227.19,227.28,227.07,227.12,3087.0,209.9535,210.0367,209.8426,209.8888,3087.0
2021-09-14 15:35:00,227.05,227.05,226.66,226.84,6401.0,209.8241,209.8241,209.4637,209.6301,6401.0
2021-09-14 15:40:00,226.82,227.17,226.82,226.94,6310.0,209.6116,209.935,209.6116,209.7225,6310.0
2021-09-14 15:45:00,226.89,227.12,226.54,226.62,11261.0,209.6763,209.8888,209.3528,209.4268,11261.0
2021-09-14 15:50:00,226.53,226.92,226.41,226.79,26207.0,209.3436,209.704,209.2327,209.5839,26207.0
2021-09-14 15:55:00,226.86,227.22,226.53,226.98,195719.0,209.6485,209.9812,209.3436,209.7594,195719.0
2021-09-15 09:30:00,227.29,230.46,227.26,229.55,41625.0,210.0459,212.9754,210.0182,212.1345,41625.0
2021-09-15 09:35:00,229.06,229.42,228.09,228.26,20939.0,211.6816,212.0143,210.7852,210.9423,20939.0
2021-09-15 09:40:00,228.22,228.62,227.64,228.33,12446.0,210.9054,211.275,210.3694,211.007,12446.0
2021-09-15 09:45:00,228.51,228.98,228.4,228.6,26687.0,211.1734,211.6077,211.0717,211.2565,26687.0
2021-09-15 09:50:00,228.72,228.9,228.55,228.9,15044.0,211.3674,211.5338,211.2103,211.5338,15044.0
2021-09-15 09:55:00,228.88,229.86,228.87,229.78,25281.0,211.5153,212.4209,211.5061,212.347,25281.0
2021-09-15 10:00:00,229.95,230.72,229.87,230.63,8983.0,212.5041,213.2157,212.4302,213.1325,8983.0
2021-09-15 10:05:00,230.54,230.61,229.78,229.97,18070.0,213.0494,213.114,212.347,212.5226,18070.0
2021-09-15 10:10:00,229.94,230.05,229.78,229.89,8860.0,212.4949,212.5965,212.347,212.4487,8860.0
2021-09-15 10:15:00,229.96,230.13,229.5,230.12,49367.0,212.5134,212.6705,212.0883,212.6612,49367.0
2021-09-15 10:20:00,230.19,230.19,229.57,229.57,3126.0,212.7259,212.7259,212.1529,212.1529,3126.0
2021-09-15 10:25:00,229.63,229.64,229.01,229.15,8694.0,212.2084,212.2176,211.6354,211.7648,8694.0
2021-09-15 10:30:00,229.15,229.41,228.68,228.69,47733.0,211.7648,212.0051,211.3305,211.3397,47733.0
2021-09-15 10:35:00,228.75,229.19,228.74,229.02,4364.0,211.3952,211.8018,211.3859,211.6447,4364.0
2021-09-15 10:40:00,229.02,229.02,228.29,228.8,11993.0,211.6447,211.6447,210.9701,211.4414,11993.0
2021-09-15 10:45:00,228.81,229.3,228.53,228.73,310867.0,211.4506,211.9034,211.1918,211.3767,310867.0
2021-09-15 10:50:00,228.89,229.1,228.8,229.01,2976.0,211.5245,211.7186,211.4414,211.6354,2976.0
2021-09-15 10:55:00,229.01,229.04,228.67,228.79,4118.0,211.6354,211.6632,211.3212,211.4321,4118.0
2021-09-15 11:00:00,228.87,229.36,228.87,229.35,3666.0,211.5061,211.9589,211.5061,211.9496,3666.0
2021-09-15 11:05:00,229.26,229.26,228.77,228.97,7191.0,211.8665,211.8665,211.4136,211.5985,7191.0
2021-09-15 11:10:00,228.87,229.0,228.83,228.83,2600.0,211.5061,211.6262,211.4691,211.4691,2600.0
2021-09-15 11:15:00,228.87,229.12,228.87,229.0,5303.0,211.5061,211.7371,211.5061,211.6262,5303.0
2021-09-15 11:20:00,229.03,229.25,228.82,229.03,5749.0,211.6539,211.8572,211.4598,211.6539,5749.0
2021-09-15 11:25:00,228.94,229.04,228.88,228.92,2643.0,211.5707,211.6632,211.5153,211.5523,2643.0
2021-09-15 11:30:00,228.88,228.97,228.78,228.91,3116.0,211.5153,211.5985,211.4229,211.543,3116.0
2021-09-15 11:35:00,228.87,229.05,228.62,228.94,5437.0,211.5061,211.6724,211.275,211.5707,5437.0
2021-09-15 11:40:00,229.01,229.01,228.63,228.89,5295.0,211.6354,211.6354,211.2843,211.5245,5295.0
2021-09-15 11:45:00,228.91,228.95,228.71,228.74,6141.0,211.543,211.58,211.3582,211.3859,6141.0
2021-09-15 11:50:00,228.86,229.04,228.82,229.03,4010.0,211.4968,211.6632,211.4598,211.6539,4010.0
2021-09-15 11:55:00,229.09,229.09,228.9,229.03,3740.0,211.7094,211.7094,211.5338,211.6539,3740.0
2021-09-15 12:00:00,229.05,229.05,228.78,229.0,2472.0,211.6724,211.6724,211.4229,211.6262,2472.0
2021-09-15 12:05:00,229.0,229.23,228.97,229.12,8049.0,211.6262,211.8387,211.5985,211.7371,8049.0
2021-09-15 12:10:00,229.13,229.17,229.01,229.01,3331.0,211.7463,211.7833,211.6354,211.6354,3331.0
2021-09-15 12:15:00,229.11,229.45,229.11,229.23,4223.0,211.7278,212.042,211.7278,211.8387,4223.0
2021-09-15 12:20:00,229.2,229.34,229.18,229.34,2154.0,211.811,211.9404,211.7925,211.9404,2154.0
2021-09-15 12:25:00,229.37,229.42,229.2,229.2,1908.0,211.9681,212.0143,211.811,211.811,1908.0
2021-09-15 12:30:00,229.24,229.29,229.0,229.1,2650.0,211.848,211.8942,211.6262,211.7186,2650.0
2021-09-15 12:35:00,229.2,229.71,229.2,229.67,2728.0,211.811,212.2823,211.811,212.2454,2728.0
2021-09-15 12:40:00,229.72,230.06,229.72,229.88,5949.0,212.2916,212.6058,212.2916,212.4394,5949.0
2021-09-15 12:45:00,229.9,229.9,229.44,229.56,2851.0,212.4579,212.4579,212.0328,212.1437,2851.0
2021-09-15 12:50:00,229.63,229.72,229.47,229.49,3925.0,212.2084,212.2916,212.0605,212.079,3925.0
2021-09-15 12:55:00,229.59,229.71,229.55,229.55,2324.0,212.1714,212.2823,212.1345,212.1345,2324.0
2021-09-15 13:00:00,229.65,229.86,229.65,229.8,3217.0,212.2269,212.4209,212.2269,212.3655,3217.0
2021-09-15 13:05:00,229.89,229.93,229.84,229.84,1943.0,212.4487,212.4856,212.4025,212.4025,1943.0
2021-09-15 13:10:00,229.92,230.09,229.92,230.08,3032.0,212.4764,212.6335,212.4764,212.6243,3032.0
2021-09-15 13:15:00,230.02,230.11,229.9,229.95,4106.0,212.5688,212.652,212.4579,212.5041,4106.0
2021-09-15 13:20:00,230.01,230.23,229.93,230.23,3375.0,212.5596,212.7629,212.4856,212.7629,3375.0
2021-09-15 13:25:00,230.27,230.27,230.12,230.18,2203.0,212.7998,212.7998,212.6612,212.7167,2203.0
2021-09-15 13:30:00,230.15,230.3,230.15,230.29,3001.0,212.6889,212.8276,212.6889,212.8183,3001.0
2021-09-15 13:35:00,230.29,230.29,230.11,230.15,3938.0,212.8183,212.8183,212.652,212.6889,3938.0
2021-09-15 13:40:00,230.17,230.38,230.17,230.38,1077.0,212.7074,212.9015,212.7074,212.9015,1077.0
2021-09-15 13:45:00,230.41,230.41,230.17,230.18,5426.0,212.9292,212.9292,212.7074,212.7167,5426.0
2021-09-15 13:50:00,230.15,230.15,229.91,229.99,4482.0,212.6889,212.6889,212.4672,212.5411,4482.0
2021-09-15 13:55:00,229.98,229.98,229.8,229.83,2801.0,212.5318,212.5318,212.3655,212.3932,2801.0
2021-09-15 14:00:00,229.92,229.93,229.65,229.73,4484.0,212.4764,212.4856,212.2269,212.3008,4484.0
2021-09-15 14:05:00,229.8,229.91,229.72,229.88,4630.0,212.3655,212.4672,212.2916,212.4394,4630.0
2021-09-15 14:10:00,229.84,229.85,229.48,229.49,2473.0,212.4025,212.4117,212.0698,212.079,2473.0
2021-09-15 14:15:00,229.5,229.62,229.25,229.25,3144.0,212.0883,212.1992,211.8572,211.8572,3144.0
2021-09-15 14:20:00,229.22,229.27,228.89,228.95,5915.0,211.8295,211.8757,211.5245,211.58,5915.0
2021-09-15 14:25:00,228.95,229.21,228.92,229.0,4062.0,211.58,211.8203,211.5523,211.6262,4062.0
2021-09-15 14:30:00,228.98,229.32,228.98,229.31,4249.0,211.6077,211.9219,211.6077,211.9127,4249.0
2021-09-15 14:35:00,229.32,229.41,229.15,229.15,4700.0,211.9219,212.0051,211.7648,211.7648,4700.0
2021-09-15 14:40:00,229.15,229.21,229.03,229.21,3114.0,211.7648,211.8203,211.6539,211.8203,3114.0
2021-09-15 14:45:00,229.16,229.28,229.09,229.14,3226.0,211.7741,211.8849,211.7094,211.7556,3226.0
2021-09-15 14:50:00,229.17,229.17,228.98,229.05,4210.0,211.7833,211.7833,211.6077,211.6724,4210.0
2021-09-15 14:55:00,229.05,229.05,228.78,228.85,3506.0,211.6724,211.6724,211.4229,211.4876,3506.0
2021-09-15 15:00:00,228.9,229.1,228.86,229.1,3824.0,211.5338,211.7186,211.4968,211.7186,3824.0
2021-09-15 15:05:00,229.17,229.21,229.06,229.19,2047.0,211.7833,211.8203,211.6816,211.8018,2047.0
2021-09-15 15:10:00,229.18,229.29,228.95,229.29,7813.0,211.7925,211.8942,211.58,211.8942,7813.0
2021-09-15 15:15:00,229.36,229.47,229.22,229.28,5009.0,211.9589,212.0605,211.8295,211.8849,5009.0
2021-09-15 15:20:00,229.29,229.34,229.09,229.23,4610.0,211.8942,211.9404,211.7094,211.8387,4610.0
2021-09-15 15:25:00,229.23,229.31,229.18,229.26,4194.0,211.8387,211.9127,211.7925,211.8665,4194.0
2021-09-15 15:30:00,229.28,229.52,229.21,229.38,14800.0,211.8849,212.1067,211.8203,211.9774,14800.0
2021-09-15 15:35:00,229.39,229.74,229.37,229.74,7452.0,211.9866,212.31,211.9681,212.31,7452.0
2021-09-15 15:40:00,229.7,229.71,229.53,229.69,10910.0,212.2731,212.2823,212.116,212.2638,10910.0
2021-09-15 15:45:00,229.66,229.66,229.12,229.12,14085.0,212.2361,212.2361,211.7371,211.7371,14085.0
2021-09-15 15:50:00,229.16,229.26,228.83,228.83,28163.0,211.7741,211.8665,211.4691,211.4691,28163.0
2021-09-15 15:55:00,228.79,228.93,228.3,228.72,110900.0,211.4321,211.5615,210.9793,211.3674,110900.0
2021-09-16 09:30:00,229.22,229.22,227.01,227.15,32066.0,211.8295,211.8295,209.7872,209.9165,32066.0
2021-09-16 09:35:00,227.02,227.03,225.94,226.48,11317.0,209.7964,209.8057,208.7983,209.2974,11317.0
2021-09-16 09:40:00,226.36,226.36,225.27,225.68,13763.0,209.1865,209.1865,208.1792,208.5581,13763.0
2021-09-16 09:45:00,225.57,225.57,224.55,224.87,10400.0,208.4564,208.4564,207.5138,207.8095,10400.0
2021-09-16 09:50:00,224.92,225.09,224.33,224.47,17204.0,207.8557,208.0128,207.3105,207.4399,17204.0
2021-09-16 09:55:00,224.23,224.65,224.2,224.21,14628.0,207.2181,207.6062,207.1904,207.1996,14628.0
2021-09-16 10:00:00,224.13,224.55,224.04,224.05,12950.0,207.1257,207.5138,207.0425,207.0517,12950.0
2021-09-16 10:05:00,224.1,224.11,223.36,223.85,8259.0,207.0979,207.1072,206.4141,206.8669,8259.0
2021-09-16 10:10:00,223.84,224.06,223.74,223.77,6438.0,206.8577,207.061,206.7653,206.793,6438.0
2021-09-16 10:15:00,223.58,223.87,223.42,223.66,4290.0,206.6174,206.8854,206.4695,206.6913,4290.0
2021-09-16 10:20:00,223.62,223.64,223.19,223.19,4015.0,206.6544,206.6728,206.257,206.257,4015.0
2021-09-16 10:25:00,223.19,223.71,223.03,223.7,5468.0,206.257,206.7375,206.1091,206.7283,5468.0
2021-09-16 10:30:00,223.49,223.8,223.29,223.79,4877.0,206.5342,206.8207,206.3494,206.8115,4877.0
2021-09-16 10:35:00,223.79,224.06,223.62,223.89,4351.0,206.8115,207.061,206.6544,206.9039,4351.0
2021-09-16 10:40:00,223.81,223.96,223.7,223.84,3145.0,206.8299,206.9686,206.7283,206.8577,3145.0
2021-09-16 10:45:00,223.81,223.82,223.42,223.6,3986.0,206.8299,206.8392,206.4695,206.6359,3986.0
2021-09-16 10:50:00,223.56,223.66,223.31,223.31,3469.0,206.5989,206.6913,206.3679,206.3679,3469.0
2021-09-16 10:55:00,223.17,223.26,223.03,223.25,4188.0,206.2385,206.3217,206.1091,206.3124,4188.0
2021-09-16 11:00:00,223.26,223.33,223.17,223.27,2900.0,206.3217,206.3864,206.2385,206.3309,2900.0
2021-09-16 11:05:00,223.32,223.6,223.23,223.49,6603.0,206.3771,206.6359,206.2939,206.5342,6603.0
2021-09-16 11:10:00,223.4,223.8,223.29,223.68,4299.0,206.4511,206.8207,206.3494,206.7098,4299.0
2021-09-16 11:15:00,223.66,223.67,223.4,223.4,2385.0,206.6913,206.7006,206.4511,206.4511,2385.0
2021-09-16 11:20:00,223.34,223.44,223.07,223.08,3762.0,206.3956,206.488,206.1461,206.1553,3762.0
2021-09-16 11:25:00,223.27,223.35,223.15,223.31,3550.0,206.3309,206.4048,206.22,206.3679,3550.0
2021-09-16 11:30:00,223.14,223.38,223.08,223.16,4724.0,206.2108,206.4326,206.1553,206.2293,4724.0
2021-09-16 11:35:00,223.08,223.08,222.7,222.96,3518.0,206.1553,206.1553,205.8042,206.0444,3518.0
2021-09-16 11:40:00,222.95,223.2,222.81,222.99,10120.0,206.0352,206.2662,205.9058,206.0722,10120.0
2021-09-16 11:45:00,222.89,222.94,222.63,222.7,2626.0,205.9797,206.026,205.7395,205.8042,2626.0
2021-09-16 11:50:00,222.85,222.91,222.44,222.44,3405.0,205.9428,205.9982,205.5639,205.5639,3405.0
2021-09-16 11:55:00,222.28,222.4,222.12,222.3,3148.0,205.416,205.5269,205.2682,205.4345,3148.0
2021-09-16 12:00:00,222.32,222.32,221.84,221.86,8122.0,205.453,205.453,205.0094,205.0279,8122.0
2021-09-16 12:05:00,221.92,222.01,221.79,221.89,4175.0,205.0833,205.1665,204.9632,205.0556,4175.0
2021-09-16 12:10:00,221.79,221.88,221.72,221.81,4081.0,204.9632,205.0464,204.8985,204.9817,4081.0
2021-09-16 12:15:00,221.77,221.93,221.59,221.93,14075.0,204.9447,205.0926,204.7784,205.0926,14075.0
2021-09-16 12:20:00,221.99,222.5,221.98,222.09,7041.0,205.148,205.6193,205.1388,205.2404,7041.0
2021-09-16 12:25:00,222.03,222.03,221.59,221.59,6622.0,205.185,205.185,204.7784,204.7784,6622.0
2021-09-16 12:30:00,221.66,221.77,221.15,221.34,6912.0,204.8431,204.9447,204.3718,204.5473,6912.0
2021-09-16 12:35:00,221.31,221.65,221.1,221.55,11853.0,204.5196,204.8338,204.3255,204.7414,11853.0
2021-09-16 12:40:00,221.6,221.67,221.28,221.4,6757.0,204.7876,204.8523,204.4919,204.6028,6757.0
2021-09-16 12:45:00,221.66,221.75,221.39,221.73,2650.0,204.8431,204.9262,204.5935,204.9078,2650.0
2021-09-16 12:50:00,221.65,221.69,221.28,221.3,4255.0,204.8338,204.8708,204.4919,204.5104,4255.0
2021-09-16 12:55:00,221.33,221.45,221.1,221.39,6447.0,204.5381,204.649,204.3255,204.5935,6447.0
2021-09-16 13:00:00,221.39,221.54,221.3,221.48,7516.0,204.5935,204.7322,204.5104,204.6767,7516.0
2021-09-16 13:05:00,221.37,221.43,221.27,221.34,9902.0,204.5751,204.6305,204.4827,204.5473,9902.0
2021-09-16 13:10:00,221.28,221.77,221.26,221.75,10785.0,204.4919,204.9447,204.4734,204.9262,10785.0
2021-09-16 13:15:00,221.74,221.79,221.62,221.65,6992.0,204.917,204.9632,204.8061,204.8338,6992.0
2021-09-16 13:20:00,221.63,221.69,221.47,221.52,4075.0,204.8153,204.8708,204.6675,204.7137,4075.0
2021-09-16 13:25:00,221.55,221.9,221.52,221.76,6594.0,204.7414,205.0649,204.7137,204.9355,6594.0
2021-09-16 13:30:00,221.76,221.79,221.48,221.65,7323.0,204.9355,204.9632,204.6767,204.8338,7323.0
2021-09-16 13:35:00,221.72,221.77,221.59,221.77,2600.0,204.8985,204.9447,204.7784,204.9447,2600.0
2021-09-16 13:40:00,221.77,221.81,221.45,221.58,5231.0,204.9447,204.9817,204.649,204.7691,5231.0
2021-09-16 13:45:00,221.52,221.52,221.18,221.19,9937.0,204.7137,204.7137,204.3995,204.4087,9937.0
2021-09-16 13:50:00,221.19,221.51,221.19,221.47,7280.0,204.4087,204.7044,204.4087,204.6675,7280.0
2021-09-16 13:55:00,221.48,221.55,221.14,221.41,8141.0,204.6767,204.7414,204.3625,204.612,8141.0
2021-09-16 14:00:00,221.46,221.48,221.17,221.17,3305.0,204.6582,204.6767,204.3902,204.3902,3305.0
2021-09-16 14:05:00,221.25,221.25,220.88,220.99,5275.0,204.4642,204.4642,204.1222,204.2239,5275.0
2021-09-16 14:10:00,221.04,221.34,221.0,221.25,10360.0,204.2701,204.5473,204.2331,204.4642,10360.0
2021-09-16 14:15:00,221.22,221.32,221.0,221.06,4815.0,204.4364,204.5289,204.2331,204.2886,4815.0
2021-09-16 14:20:00,221.03,221.06,220.91,221.0,4936.0,204.2609,204.2886,204.15,204.2331,4936.0
2021-09-16 14:25:00,221.0,221.0,220.29,220.56,14992.0,204.2331,204.2331,203.577,203.8265,14992.0
2021-09-16 14:30:00,220.56,220.6,220.34,220.42,4900.0,203.8265,203.8635,203.6232,203.6971,4900.0
2021-09-16 14:35:00,220.38,220.52,220.17,220.18,5340.0,203.6602,203.7896,203.4661,203.4753,5340.0
2021-09-16 14:40:00,220.16,220.21,219.95,220.13,8285.0,203.4569,203.5031,203.2628,203.4291,8285.0
2021-09-16 14:45:00,220.17,220.44,220.17,220.44,15141.0,203.4661,203.7156,203.4661,203.7156,15141.0
2021-09-16 14:50:00,220.44,220.44,220.04,220.28,9413.0,203.7156,203.7156,203.346,203.5678,9413.0
2021-09-16 14:55:00,220.34,220.5,220.11,220.34,12000.0,203.6232,203.7711,203.4107,203.6232,12000.0
2021-09-16 15:00:00,220.34,220.97,220.26,220.97,11660.0,203.6232,204.2054,203.5493,204.2054,11660.0
2021-09-16 15:05:00,220.96,221.28,220.96,221.17,9451.0,204.1962,204.4919,204.1962,204.3902,9451.0
2021-09-16 15:10:00,221.2,221.27,220.97,221.22,13235.0,204.418,204.4827,204.2054,204.4364,13235.0
2021-09-16 15:15:00,221.15,221.37,220.99,221.35,11377.0,204.3718,204.5751,204.2239,204.5566,11377.0
2021-09-16 15:20:00,221.53,221.89,221.53,221.88,10425.0,204.7229,205.0556,204.7229,205.0464,10425.0
2021-09-16 15:25:00,221.87,222.05,221.81,221.92,8959.0,205.0371,205.2035,204.9817,205.0833,8959.0
2021-09-16 15:30:00,221.92,222.55,221.86,222.49,13644.0,205.0833,205.6655,205.0279,205.6101,13644.0
2021-09-16 15:35:00,222.51,222.67,222.12,222.28,19405.0,205.6286,205.7764,205.2682,205.416,19405.0
2021-09-16 15:40:00,222.27,222.65,222.24,222.41,21846.0,205.4068,205.758,205.3791,205.5362,21846.0
2021-09-16 15:45:00,222.3,222.37,221.59,221.65,20677.0,205.4345,205.4992,204.7784,204.8338,20677.0
2021-09-16 15:50:00,221.7,221.98,221.59,221.62,22232.0,204.88,205.1388,204.7784,204.8061,22232.0
2021-09-16 15:55:00,221.55,221.57,220.98,221.1,133311.0,204.7414,204.7599,204.2147,204.3255,133311.0
2021-09-17 09:30:00,221.0,222.23,221.0,221.91,208591.0,204.2331,205.3698,204.2331,205.0741,208591.0
2021-09-17 09:35:00,221.63,221.63,220.67,220.8,8749.0,204.8153,204.8153,203.9282,204.0483,8749.0
2021-09-17 09:40:00,220.96,222.31,220.95,221.88,7812.0,204.1962,205.4437,204.1869,205.0464,7812.0
2021-09-17 09:45:00,221.9,222.69,221.71,221.71,7415.0,205.0649,205.7949,204.8893,204.8893,7415.0
2021-09-17 09:50:00,221.43,221.78,221.1,221.4,7039.0,204.6305,204.954,204.3255,204.6028,7039.0
2021-09-17 09:55:00,221.54,221.94,221.28,221.53,9696.0,204.7322,205.1018,204.4919,204.7229,9696.0
2021-09-17 10:00:00,221.59,221.7,221.25,221.64,4178.0,204.7784,204.88,204.4642,204.8246,4178.0
2021-09-17 10:05:00,221.46,222.0,221.43,222.0,8238.0,204.6582,205.1573,204.6305,205.1573,8238.0
2021-09-17 10:10:00,222.1,222.23,221.68,221.82,4639.0,205.2497,205.3698,204.8615,204.9909,4639.0
2021-09-17 10:15:00,222.0,222.0,221.32,221.96,5229.0,205.1573,205.1573,204.5289,205.1203,5229.0
2021-09-17 10:20:00,221.97,222.2,221.82,221.82,6015.0,205.1295,205.3421,204.9909,204.9909,6015.0
2021-09-17 10:25:00,221.8,222.26,221.8,222.15,7537.0,204.9724,205.3975,204.9724,205.2959,7537.0
2021-09-17 10:30:00,222.05,222.28,221.9,222.24,3940.0,205.2035,205.416,205.0649,205.3791,3940.0
2021-09-17 10:35:00,222.33,222.48,222.14,222.34,6107.0,205.4622,205.6009,205.2866,205.4715,6107.0
2021-09-17 10:40:00,222.39,222.41,222.08,222.22,9980.0,205.5177,205.5362,205.2312,205.3606,9980.0
2021-09-17 10:45:00,222.18,222.35,221.86,222.28,4687.0,205.3236,205.4807,205.0279,205.416,4687.0
2021-09-17 10:50:00,222.23,222.33,222.09,222.23,5603.0,205.3698,205.4622,205.2404,205.3698,5603.0
2021-09-17 10:55:00,222.26,222.44,222.06,222.4,6890.0,205.3975,205.5639,205.2127,205.5269,6890.0
2021-09-17 11:00:00,222.39,222.79,222.39,222.79,3427.0,205.5177,205.8873,205.5177,205.8873,3427.0
2021-09-17 11:05:00,222.82,223.18,222.75,223.11,5146.0,205.9151,206.2477,205.8504,206.1831,5146.0
2021-09-17 11:10:00,223.03,223.21,222.74,223.21,5420.0,206.1091,206.2755,205.8411,206.2755,5420.0
2021-09-17 11:15:00,223.32,223.33,222.97,222.98,2000.0,206.3771,206.3864,206.0537,206.0629,2000.0
2021-09-17 11:20:00,222.93,223.21,222.88,223.11,9529.0,206.0167,206.2755,205.9705,206.1831,9529.0
2021-09-17 11:25:00,223.08,223.15,223.01,223.01,4145.0,206.1553,206.22,206.0906,206.0906,4145.0
2021-09-17 11:30:00,223.03,223.04,222.38,222.73,4244.0,206.1091,206.1184,205.5084,205.8319,4244.0
2021-09-17 11:35:00,222.64,222.86,222.49,222.82,3392.0,205.7487,205.952,205.6101,205.9151,3392.0
2021-09-17 11:40:00,222.84,223.17,222.8,222.8,4877.0,205.9335,206.2385,205.8966,205.8966,4877.0
2021-09-17 11:45:00,222.73,222.99,222.66,222.86,7235.0,205.8319,206.0722,205.7672,205.952,7235.0
2021-09-17 11:50:00,222.78,222.78,222.28,222.47,5197.0,205.8781,205.8781,205.416,205.5916,5197.0
2021-09-17 11:55:00,222.53,223.05,222.53,223.03,9776.0,205.6471,206.1276,205.6471,206.1091,9776.0
2021-09-17 12:00:00,223.12,223.26,223.07,223.14,4766.0,206.1923,206.3217,206.1461,206.2108,4766.0
2021-09-17 12:05:00,223.15,223.23,223.06,223.22,4684.0,206.22,206.2939,206.1368,206.2847,4684.0
2021-09-17 12:10:00,223.21,223.25,222.94,222.94,5631.0,206.2755,206.3124,206.026,206.026,5631.0
2021-09-17 12:15:00,223.03,223.22,222.9,223.06,18123.0,206.1091,206.2847,205.989,206.1368,18123.0
2021-09-17 12:20:00,223.1,223.62,223.1,223.58,11996.0,206.1738,206.6544,206.1738,206.6174,11996.0
2021-09-17 12:25:00,223.59,223.59,223.4,223.4,2600.0,206.6266,206.6266,206.4511,206.4511,2600.0
2021-09-17 12:30:00,223.38,223.48,223.32,223.39,5919.0,206.4326,206.525,206.3771,206.4418,5919.0
2021-09-17 12:35:00,223.41,223.48,223.3,223.34,7237.0,206.4603,206.525,206.3586,206.3956,7237.0
2021-09-17 12:40:00,223.38,223.44,223.15,223.22,4630.0,206.4326,206.488,206.22,206.2847,4630.0
2021-09-17 12:45:00,223.22,223.24,222.95,222.98,4500.0,206.2847,206.3032,206.0352,206.0629,4500.0
2021-09-17 12:50:00,223.02,223.27,223.02,223.13,3179.0,206.0999,206.3309,206.0999,206.2015,3179.0
2021-09-17 12:55:00,223.11,223.11,222.99,223.06,2178.0,206.1831,206.1831,206.0722,206.1368,2178.0
2021-09-17 13:00:00,223.03,223.16,222.94,222.98,5586.0,206.1091,206.2293,206.026,206.0629,5586.0
2021-09-17 13:05:00,222.91,222.94,222.85,222.85,1519.0,205.9982,206.026,205.9428,205.9428,1519.0
2021-09-17 13:10:00,222.85,223.0,222.83,222.87,3214.0,205.9428,206.0814,205.9243,205.9613,3214.0
2021-09-17 13:15:00,222.8,222.87,222.51,222.53,3041.0,205.8966,205.9613,205.6286,205.6471,3041.0
2021-09-17 13:20:00,222.47,222.64,222.44,222.63,3630.0,205.5916,205.7487,205.5639,205.7395,3630.0
2021-09-17 13:25:00,222.58,222.69,222.44,222.67,3648.0,205.6933,205.7949,205.5639,205.7764,3648.0
2021-09-17 13:30:00,222.69,222.72,222.56,222.72,2539.0,205.7949,205.8226,205.6748,205.8226,2539.0
2021-09-17 13:35:00,222.72,222.81,222.68,222.75,2229.0,205.8226,205.9058,205.7857,205.8504,2229.0
2021-09-17 13:40:00,222.72,222.76,222.5,222.54,3298.0,205.8226,205.8596,205.6193,205.6563,3298.0
2021-09-17 13:45:00,222.52,222.52,222.23,222.23,3000.0,205.6378,205.6378,205.3698,205.3698,3000.0
2021-09-17 13:50:00,222.26,222.37,222.22,222.35,2021.0,205.3975,205.4992,205.3606,205.4807,2021.0
2021-09-17 13:55:00,222.35,222.4,222.26,222.28,4125.0,205.4807,205.5269,205.3975,205.416,4125.0
2021-09-17 14:00:00,222.29,222.3,222.06,222.06,3510.0,205.4253,205.4345,205.2127,205.2127,3510.0
2021-09-17 14:05:00,222.05,222.27,222.0,222.17,6547.0,205.2035,205.4068,205.1573,205.3144,6547.0
2021-09-17 14:10:00,222.19,222.28,222.07,222.08,9758.0,205.3329,205.416,205.222,205.2312,9758.0
2021-09-17 14:15:00,222.03,222.18,221.92,221.92,4530.0,205.185,205.3236,205.0833,205.0833,4530.0
2021-09-17 14:20:00,221.92,222.19,221.91,222.12,3796.0,205.0833,205.3329,205.0741,205.2682,3796.0
2021-09-17 14:25:00,222.13,222.15,221.97,221.97,2341.0,205.2774,205.2959,205.1295,205.1295,2341.0
2021-09-17 14:30:00,222.0,222.13,221.99,222.04,2520.0,205.1573,205.2774,205.148,205.1942,2520.0
2021-09-17 14:35:00,221.99,222.17,221.98,222.06,5253.0,205.148,205.3144,205.1388,205.2127,5253.0
2021-09-17 14:40:00,222.05,222.18,221.98,222.15,4475.0,205.2035,205.3236,205.1388,205.2959,4475.0
2021-09-17 14:45:00,222.15,222.19,221.94,222.11,4437.0,205.2959,205.3329,205.1018,205.2589,4437.0
2021-09-17 14:50:00,222.13,222.16,222.0,222.01,4003.0,205.2774,205.3051,205.1573,205.1665,4003.0
2021-09-17 14:55:00,222.03,222.17,221.92,222.04,4295.0,205.185,205.3144,205.0833,205.1942,4295.0
2021-09-17 15:00:00,222.07,222.42,222.07,222.42,3659.0,205.222,205.5454,205.222,205.5454,3659.0
2021-09-17 15:05:00,222.47,222.47,222.23,222.33,3014.0,205.5916,205.5916,205.3698,205.4622,3014.0
2021-09-17 15:10:00,222.38,222.38,222.08,222.19,4414.0,205.5084,205.5084,205.2312,205.3329,4414.0
2021-09-17 15:15:00,222.18,222.31,222.13,222.31,5319.0,205.3236,205.4437,205.2774,205.4437,5319.0
2021-09-17 15:20:00,222.28,222.47,222.28,222.37,5200.0,205.416,205.5916,205.416,205.4992,5200.0
2021-09-17 15:25:00,222.34,222.34,221.98,222.11,6094.0,205.4715,205.4715,205.1388,205.2589,6094.0
2021-09-17 15:30:00,222.02,222.05,221.28,221.28,18682.0,205.1758,205.2035,204.4919,204.4919,18682.0
2021-09-17 15:35:00,221.36,222.17,221.35,222.09,19855.0,204.5658,205.3144,204.5566,205.2404,19855.0
2021-09-17 15:40:00,222.1,222.49,222.1,222.42,21255.0,205.2497,205.6101,205.2497,205.5454,21255.0
2021-09-17 15:45:00,222.44,222.44,221.4,221.4,17680.0,205.5639,205.5639,204.6028,204.6028,17680.0
2021-09-17 15:50:00,221.58,222.57,221.54,222.54,29562.0,204.7691,205.684,204.7322,205.6563,29562.0
2021-09-17 15:55:00,222.62,223.18,222.41,222.41,94338.0,205.7302,206.2477,205.5362,205.5362,94338.0
2021-09-20 09:30:00,220.13,220.24,219.45,219.94,11060.0,203.4291,203.5308,202.8007,203.2536,11060.0
2021-09-20 09:35:00,219.87,221.56,219.87,221.56,4249.0,203.1889,204.7506,203.1889,204.7506,4249.0
2021-09-20 09:40:00,221.41,222.0,221.41,221.94,2815.0,204.612,205.1573,204.612,205.1018,2815.0
2021-09-20 09:45:00,221.94,222.44,221.8,222.33,7241.0,205.1018,205.5639,204.9724,205.4622,7241.0
2021-09-20 09:50:00,222.23,222.64,222.15,222.64,3511.0,205.3698,205.7487,205.2959,205.7487,3511.0
2021-09-20 09:55:00,222.77,223.14,222.68,222.81,7816.0,205.8688,206.2108,205.7857,205.9058,7816.0
2021-09-20 10:00:00,222.87,222.94,222.15,222.58,9644.0,205.9613,206.026,205.2959,205.6933,9644.0
2021-09-20 10:05:00,222.79,223.44,222.79,223.32,4330.0,205.8873,206.488,205.8873,206.3771,4330.0
2021-09-20 10:10:00,223.23,223.42,222.74,222.76,5606.0,206.2939,206.4695,205.8411,205.8596,5606.0
2021-09-20 10:15:00,222.4,222.61,222.16,222.48,8028.0,205.5269,205.721,205.3051,205.6009,8028.0
2021-09-20 10:20:00,222.6,222.78,222.6,222.7,1858.0,205.7117,205.8781,205.7117,205.8042,1858.0
2021-09-20 10:25:00,222.63,222.86,222.58,222.58,4755.0,205.7395,205.952,205.6933,205.6933,4755.0
2021-09-20 10:30:00,222.58,222.78,221.95,222.1,9531.0,205.6933,205.8781,205.1111,205.2497,9531.0
2021-09-20 10:35:00,222.02,222.38,222.02,222.2,9117.0,205.1758,205.5084,205.1758,205.3421,9117.0
2021-09-20 10:40:00,222.13,222.23,221.81,221.95,5815.0,205.2774,205.3698,204.9817,205.1111,5815.0
2021-09-20 10:45:00,221.83,221.83,221.38,221.62,2478.0,205.0002,205.0002,204.5843,204.8061,2478.0
2021-09-20 10:50:00,221.49,221.74,221.24,221.74,5048.0,204.686,204.917,204.4549,204.917,5048.0
2021-09-20 10:55:00,221.7,221.73,221.17,221.35,10069.0,204.88,204.9078,204.3902,204.5566,10069.0
2021-09-20 11:00:00,221.3,221.59,221.3,221.47,6388.0,204.5104,204.7784,204.5104,204.6675,6388.0
2021-09-20 11:05:00,221.47,221.52,221.28,221.32,5967.0,204.6675,204.7137,204.4919,204.5289,5967.0
2021-09-20 11:10:00,221.37,221.68,221.23,221.53,4599.0,204.5751,204.8615,204.4457,204.7229,4599.0
2021-09-20 11:15:00,221.55,221.64,221.38,221.64,2912.0,204.7414,204.8246,204.5843,204.8246,2912.0
2021-09-20 11:20:00,221.68,221.78,221.38,221.44,7702.0,204.8615,204.954,204.5843,204.6398,7702.0
2021-09-20 11:25:00,221.49,221.53,221.24,221.47,2603.0,204.686,204.7229,204.4549,204.6675,2603.0
2021-09-20 11:30:00,221.47,221.61,221.24,221.53,5164.0,204.6675,204.7969,204.4549,204.7229,5164.0
2021-09-20 11:35:00,221.53,221.61,221.46,221.48,2279.0,204.7229,204.7969,204.6582,204.6767,2279.0
2021-09-20 11:40:00,221.47,221.63,221.28,221.38,6837.0,204.6675,204.8153,204.4919,204.5843,6837.0
2021-09-20 11:45:00,221.46,221.51,221.36,221.49,3361.0,204.6582,204.7044,204.5658,204.686,3361.0
2021-09-20 11:50:00,221.43,221.54,221.28,221.52,4068.0,204.6305,204.7322,204.4919,204.7137,4068.0
2021-09-20 11:55:00,221.51,221.52,221.3,221.33,2815.0,204.7044,204.7137,204.5104,204.5381,2815.0
2021-09-20 12:00:00,221.32,221.39,220.99,220.99,3597.0,204.5289,204.5935,204.2239,204.2239,3597.0
2021-09-20 12:05:00,220.96,220.96,220.76,220.77,2787.0,204.1962,204.1962,204.0113,204.0206,2787.0
2021-09-20 12:10:00,220.78,220.99,220.78,220.89,2433.0,204.0298,204.2239,204.0298,204.1315,2433.0
2021-09-20 12:15:00,220.89,220.94,220.74,220.76,3434.0,204.1315,204.1777,203.9929,204.0113,3434.0
2021-09-20 12:20:00,220.76,220.76,220.51,220.68,6314.0,204.0113,204.0113,203.7803,203.9374,6314.0
2021-09-20 12:25:00,220.74,220.94,220.74,220.93,3349.0,203.9929,204.1777,203.9929,204.1684,3349.0
2021-09-20 12:30:00,220.9,221.01,220.84,220.91,5165.0,204.1407,204.2424,204.0853,204.15,5165.0
2021-09-20 12:35:00,220.92,221.01,220.91,220.97,2742.0,204.1592,204.2424,204.15,204.2054,2742.0
2021-09-20 12:40:00,221.01,221.08,220.71,220.71,8436.0,204.2424,204.3071,203.9651,203.9651,8436.0
2021-09-20 12:45:00,220.65,220.68,220.44,220.44,2907.0,203.9097,203.9374,203.7156,203.7156,2907.0
2021-09-20 12:50:00,220.42,220.46,220.1,220.24,2445.0,203.6971,203.7341,203.4014,203.5308,2445.0
2021-09-20 12:55:00,220.06,220.06,219.76,219.85,4052.0,203.3645,203.3645,203.0872,203.1704,4052.0
2021-09-20 13:00:00,219.75,219.75,219.37,219.43,5176.0,203.078,203.078,202.7268,202.7822,5176.0
2021-09-20 13:05:00,219.39,219.66,219.38,219.55,1832.0,202.7453,202.9948,202.736,202.8931,1832.0
2021-09-20 13:10:00,219.61,219.78,219.6,219.66,3036.0,202.9486,203.1057,202.9394,202.9948,3036.0
2021-09-20 13:15:00,219.73,219.74,219.6,219.74,3383.0,203.0595,203.0687,202.9394,203.0687,3383.0
2021-09-20 13:20:00,219.7,219.8,219.63,219.8,2550.0,203.0318,203.1242,202.9671,203.1242,2550.0
2021-09-20 13:25:00,219.92,220.04,219.91,220.03,4548.0,203.2351,203.346,203.2258,203.3367,4548.0
2021-09-20 13:30:00,219.99,220.09,219.93,220.03,2513.0,203.2998,203.3922,203.2443,203.3367,2513.0
2021-09-20 13:35:00,220.08,220.27,220.06,220.21,1632.0,203.3829,203.5585,203.3645,203.5031,1632.0
2021-09-20 13:40:00,220.27,220.35,219.94,219.97,4408.0,203.5585,203.6324,203.2536,203.2813,4408.0
2021-09-20 13:45:00,219.94,220.37,219.93,220.37,2202.0,203.2536,203.6509,203.2443,203.6509,2202.0
2021-09-20 13:50:00,220.5,220.56,220.49,220.53,1036.0,203.7711,203.8265,203.7618,203.7988,1036.0
2021-09-20 13:55:00,220.48,220.61,220.42,220.61,6079.0,203.7526,203.8727,203.6971,203.8727,6079.0
2021-09-20 14:00:00,220.65,220.77,220.42,220.49,4781.0,203.9097,204.0206,203.6971,203.7618,4781.0
2021-09-20 14:05:00,220.36,220.38,220.28,220.29,1712.0,203.6417,203.6602,203.5678,203.577,1712.0
2021-09-20 14:10:00,220.25,220.3,220.09,220.09,3320.0,203.54,203.5862,203.3922,203.3922,3320.0
2021-09-20 14:15:00,220.08,220.17,220.05,220.13,2959.0,203.3829,203.4661,203.3552,203.4291,2959.0
2021-09-20 14:20:00,220.12,220.26,220.05,220.06,2624.0,203.4199,203.5493,203.3552,203.3645,2624.0
2021-09-20 14:25:00,220.05,220.17,219.98,220.06,6025.0,203.3552,203.4661,203.2905,203.3645,6025.0
2021-09-20 14:30:00,220.06,220.12,219.9,219.95,4746.0,203.3645,203.4199,203.2166,203.2628,4746.0
2021-09-20 14:35:00,219.91,220.0,219.73,219.97,4743.0,203.2258,203.309,203.0595,203.2813,4743.0
2021-09-20 14:40:00,220.0,220.25,219.9,219.93,4244.0,203.309,203.54,203.2166,203.2443,4244.0
2021-09-20 14:45:00,219.87,220.24,219.87,220.17,5184.0,203.1889,203.5308,203.1889,203.4661,5184.0
2021-09-20 14:50:00,220.25,220.46,220.24,220.28,3725.0,203.54,203.7341,203.5308,203.5678,3725.0
2021-09-20 14:55:00,220.32,220.58,220.2,220.32,3959.0,203.6047,203.845,203.4938,203.6047,3959.0
2021-09-20 15:00:00,220.44,220.92,220.39,220.86,6733.0,203.7156,204.1592,203.6694,204.1038,6733.0
2021-09-20 15:05:00,220.81,220.81,220.52,220.61,5173.0,204.0576,204.0576,203.7896,203.8727,5173.0
2021-09-20 15:10:00,220.7,220.86,220.57,220.62,5034.0,203.9559,204.1038,203.8358,203.882,5034.0
2021-09-20 15:15:00,220.65,220.8,220.48,220.7,9280.0,203.9097,204.0483,203.7526,203.9559,9280.0
2021-09-20 15:20:00,220.75,221.07,220.67,220.96,3485.0,204.0021,204.2978,203.9282,204.1962,3485.0
2021-09-20 15:25:00,221.03,221.48,220.98,221.48,14428.0,204.2609,204.6767,204.2147,204.6767,14428.0
2021-09-20 15:30:00,221.41,221.76,221.32,221.73,6462.0,204.612,204.9355,204.5289,204.9078,6462.0
2021-09-20 15:35:00,221.69,221.99,221.53,221.57,12455.0,204.8708,205.148,204.7229,204.7599,12455.0
2021-09-20 15:40:00,221.58,222.17,221.58,222.01,11482.0,204.7691,205.3144,204.7691,205.1665,11482.0
2021-09-20 15:45:00,222.03,222.12,221.7,221.7,20422.0,205.185,205.2682,204.88,204.88,20422.0
2021-09-20 15:50:00,221.78,222.16,221.78,221.97,26765.0,204.954,205.3051,204.954,205.1295,26765.0
2021-09-20 15:55:00,222.06,222.68,221.99,221.99,75336.0,205.2127,205.7857,205.148,205.148,75336.0
2021-09-21 09:30:00,223.18,223.18,222.64,222.64,12569.0,206.2477,206.2477,205.7487,205.7487,12569.0
2021-09-21 09:35:00,222.3,223.25,222.3,223.24,5285.0,205.4345,206.3124,205.4345,206.3032,5285.0
2021-09-21 09:40:00,223.0,223.35,222.91,223.18,4527.0,206.0814,206.4048,205.9982,206.2477,4527.0
2021-09-21 09:45:00,223.51,223.99,223.4,223.78,2214.0,206.5527,206.9963,206.4511,206.8022,2214.0
2021-09-21 09:50:00,223.91,223.91,223.18,223.27,5179.0,206.9224,206.9224,206.2477,206.3309,5179.0
2021-09-21 09:55:00,223.34,223.45,222.88,222.88,1600.0,206.3956,206.4973,205.9705,205.9705,1600.0
2021-09-21 10:00:00,223.07,223.32,222.95,223.2,1737.0,206.1461,206.3771,206.0352,206.2662,1737.0
2021-09-21 10:05:00,223.2,223.2,222.0,222.0,3752.0,206.2662,206.2662,205.1573,205.1573,3752.0
2021-09-21 10:10:00,222.01,222.06,221.39,221.62,7073.0,205.1665,205.2127,204.5935,204.8061,7073.0
2021-09-21 10:15:00,221.61,221.61,221.07,221.15,5581.0,204.7969,204.7969,204.2978,204.3718,5581.0
2021-09-21 10:20:00,221.23,221.26,220.55,220.67,4411.0,204.4457,204.4734,203.8173,203.9282,4411.0
2021-09-21 10:25:00,220.53,220.84,220.3,220.84,6406.0,203.7988,204.0853,203.5862,204.0853,6406.0
2021-09-21 10:30:00,220.93,220.93,220.5,220.5,3049.0,204.1684,204.1684,203.7711,203.7711,3049.0
2021-09-21 10:35:00,220.5,220.73,220.5,220.73,4560.0,203.7711,203.9836,203.7711,203.9836,4560.0
2021-09-21 10:40:00,220.82,221.07,220.78,220.94,2830.0,204.0668,204.2978,204.0298,204.1777,2830.0
2021-09-21 10:45:00,220.92,220.97,220.36,220.36,7609.0,204.1592,204.2054,203.6417,203.6417,7609.0
2021-09-21 10:50:00,220.31,220.42,220.18,220.42,3978.0,203.5955,203.6971,203.4753,203.6971,3978.0
2021-09-21 10:55:00,220.43,220.77,220.43,220.63,3103.0,203.7064,204.0206,203.7064,203.8912,3103.0
2021-09-21 11:00:00,220.28,220.54,220.27,220.5,3000.0,203.5678,203.808,203.5585,203.7711,3000.0
2021-09-21 11:05:00,220.56,221.0,220.51,220.91,3921.0,203.8265,204.2331,203.7803,204.15,3921.0
2021-09-21 11:10:00,220.92,220.94,220.7,220.7,3459.0,204.1592,204.1777,203.9559,203.9559,3459.0
2021-09-21 11:15:00,220.78,220.83,220.65,220.73,1756.0,204.0298,204.076,203.9097,203.9836,1756.0
2021-09-21 11:20:00,220.21,220.29,219.92,220.28,5188.0,203.5031,203.577,203.2351,203.5678,5188.0
2021-09-21 11:25:00,220.23,220.59,220.22,220.4,2800.0,203.5216,203.8542,203.5123,203.6787,2800.0
2021-09-21 11:30:00,220.51,221.31,220.51,221.23,2351.0,203.7803,204.5196,203.7803,204.4457,2351.0
2021-09-21 11:35:00,221.28,221.3,221.18,221.18,1139.0,204.4919,204.5104,204.3995,204.3995,1139.0
2021-09-21 11:40:00,221.24,221.39,221.12,221.28,3017.0,204.4549,204.5935,204.344,204.4919,3017.0
2021-09-21 11:45:00,221.3,221.32,220.82,220.82,10143.0,204.5104,204.5289,204.0668,204.0668,10143.0
2021-09-21 11:50:00,220.82,221.19,220.7,221.19,6250.0,204.0668,204.4087,203.9559,204.4087,6250.0
2021-09-21 11:55:00,221.31,221.35,221.09,221.09,2151.0,204.5196,204.5566,204.3163,204.3163,2151.0
2021-09-21 12:00:00,221.09,221.35,221.0,221.27,4867.0,204.3163,204.5566,204.2331,204.4827,4867.0
2021-09-21 12:05:00,221.31,221.5,221.2,221.37,5638.0,204.5196,204.6952,204.418,204.5751,5638.0
2021-09-21 12:10:00,221.4,221.53,221.39,221.49,2502.0,204.6028,204.7229,204.5935,204.686,2502.0
2021-09-21 12:15:00,221.42,221.42,221.06,221.13,4068.0,204.6213,204.6213,204.2886,204.3533,4068.0
2021-09-21 12:20:00,221.08,221.61,221.07,221.61,3200.0,204.3071,204.7969,204.2978,204.7969,3200.0
2021-09-21 12:25:00,221.43,221.43,221.25,221.25,2283.0,204.6305,204.6305,204.4642,204.4642,2283.0
2021-09-21 12:30:00,221.31,221.37,221.1,221.31,2959.0,204.5196,204.5751,204.3255,204.5196,2959.0
2021-09-21 12:35:00,221.36,221.49,221.35,221.46,2796.0,204.5658,204.686,204.5566,204.6582,2796.0
2021-09-21 12:40:00,221.38,221.5,221.35,221.47,1000.0,204.5843,204.6952,204.5566,204.6675,1000.0
2021-09-21 12:45:00,221.4,221.41,221.2,221.32,3833.0,204.6028,204.612,204.418,204.5289,3833.0
2021-09-21 12:50:00,221.31,221.31,220.81,220.81,1100.0,204.5196,204.5196,204.0576,204.0576,1100.0
2021-09-21 12:55:00,221.01,221.05,220.97,220.97,1600.0,204.2424,204.2793,204.2054,204.2054,1600.0
2021-09-21 13:00:00,220.9,221.01,220.55,220.67,2200.0,204.1407,204.2424,203.8173,203.9282,2200.0
2021-09-21 13:05:00,220.57,220.81,220.57,220.66,3364.0,203.8358,204.0576,203.8358,203.9189,3364.0
2021-09-21 13:10:00,220.74,220.8,220.65,220.65,1694.0,203.9929,204.0483,203.9097,203.9097,1694.0
2021-09-21 13:15:00,220.64,220.7,220.63,220.67,815.0,203.9004,203.9559,203.8912,203.9282,815.0
2021-09-21 13:20:00,220.81,220.82,220.4,220.4,2784.0,204.0576,204.0668,203.6787,203.6787,2784.0
2021-09-21 13:25:00,220.43,220.47,220.24,220.24,2121.0,203.7064,203.7433,203.5308,203.5308,2121.0
2021-09-21 13:30:00,220.37,220.47,220.25,220.46,2432.0,203.6509,203.7433,203.54,203.7341,2432.0
2021-09-21 13:35:00,220.39,220.42,220.34,220.39,1086.0,203.6694,203.6971,203.6232,203.6694,1086.0
2021-09-21 13:40:00,220.42,220.44,220.26,220.26,2027.0,203.6971,203.7156,203.5493,203.5493,2027.0
2021-09-21 13:45:00,220.3,220.38,220.19,220.26,3832.0,203.5862,203.6602,203.4846,203.5493,3832.0
2021-09-21 13:50:00,220.26,220.26,219.68,219.77,5745.0,203.5493,203.5493,203.0133,203.0965,5745.0
2021-09-21 13:55:00,219.83,220.14,219.82,220.07,3672.0,203.1519,203.4384,203.1427,203.3737,3672.0
2021-09-21 14:00:00,220.16,220.4,220.09,220.4,1705.0,203.4569,203.6787,203.3922,203.6787,1705.0
2021-09-21 14:05:00,220.48,220.51,220.4,220.51,1526.0,203.7526,203.7803,203.6787,203.7803,1526.0
2021-09-21 14:10:00,220.51,220.51,220.22,220.29,3461.0,203.7803,203.7803,203.5123,203.577,3461.0
2021-09-21 14:15:00,220.18,220.25,220.0,220.04,3529.0,203.4753,203.54,203.309,203.346,3529.0
2021-09-21 14:20:00,220.04,220.04,219.87,219.91,4199.0,203.346,203.346,203.1889,203.2258,4199.0
2021-09-21 14:25:00,219.93,219.99,219.61,219.67,3425.0,203.2443,203.2998,202.9486,203.004,3425.0
2021-09-21 14:30:00,219.74,219.91,219.67,219.91,3089.0,203.0687,203.2258,203.004,203.2258,3089.0
2021-09-21 14:35:00,219.98,220.16,219.93,220.15,2030.0,203.2905,203.4569,203.2443,203.4476,2030.0
2021-09-21 14:40:00,220.11,220.23,220.07,220.19,2214.0,203.4107,203.5216,203.3737,203.4846,2214.0
2021-09-21 14:45:00,220.12,220.22,220.01,220.22,1703.0,203.4199,203.5123,203.3182,203.5123,1703.0
2021-09-21 14:50:00,220.21,220.77,220.2,220.45,3974.0,203.5031,204.0206,203.4938,203.7249,3974.0
2021-09-21 14:55:00,220.48,220.53,220.29,220.53,2958.0,203.7526,203.7988,203.577,203.7988,2958.0
2021-09-21 15:00:00,220.51,220.89,220.48,220.81,3400.0,203.7803,204.1315,203.7526,204.0576,3400.0
2021-09-21 15:05:00,220.79,221.0,220.67,220.7,6037.0,204.0391,204.2331,203.9282,203.9559,6037.0
2021-09-21 15:10:00,220.75,220.75,220.31,220.67,8106.0,204.0021,204.0021,203.5955,203.9282,8106.0
2021-09-21 15:15:00,220.8,220.91,220.51,220.51,7277.0,204.0483,204.15,203.7803,203.7803,7277.0
2021-09-21 15:20:00,220.53,220.95,220.52,220.84,3008.0,203.7988,204.1869,203.7896,204.0853,3008.0
2021-09-21 15:25:00,220.84,221.03,220.77,220.8,10207.0,204.0853,204.2609,204.0206,204.0483,10207.0
2021-09-21 15:30:00,220.94,221.31,220.88,221.31,12006.0,204.1777,204.5196,204.1222,204.5196,12006.0
2021-09-21 15:35:00,221.14,221.51,221.14,221.42,9983.0,204.3625,204.7044,204.3625,204.6213,9983.0
2021-09-21 15:40:00,221.34,221.56,221.13,221.22,8779.0,204.5473,204.7506,204.3533,204.4364,8779.0
2021-09-21 15:45:00,221.09,221.11,220.11,220.11,14262.0,204.3163,204.3348,203.4107,203.4107,14262.0
2021-09-21 15:50:00,220.49,220.79,220.43,220.61,14030.0,203.7618,204.0391,203.7064,203.8727,14030.0
2021-09-21 15:55:00,220.66,220.66,219.95,219.99,67417.0,203.9189,203.9189,203.2628,203.2998,67417.0
2021-09-22 09:30:00,221.28,222.16,221.05,221.72,15840.0,204.4919,205.3051,204.2793,204.8985,15840.0
2021-09-22 09:35:00,222.19,222.19,221.57,221.59,2400.0,205.3329,205.3329,204.7599,204.7784,2400.0
2021-09-22 09:40:00,221.92,221.94,221.36,221.48,7646.0,205.0833,205.1018,204.5658,204.6767,7646.0
2021-09-22 09:45:00,221.31,221.48,221.18,221.42,6888.0,204.5196,204.6767,204.3995,204.6213,6888.0
2021-09-22 09:50:00,221.22,221.39,220.99,221.39,6487.0,204.4364,204.5935,204.2239,204.5935,6487.0
2021-09-22 09:55:00,221.5,222.02,221.49,222.02,7110.0,204.6952,205.1758,204.686,205.1758,7110.0
2021-09-22 10:00:00,221.95,222.02,221.67,221.87,10878.0,205.1111,205.1758,204.8523,205.0371,10878.0
2021-09-22 10:05:00,221.94,222.33,221.92,222.12,7099.0,205.1018,205.4622,205.0833,205.2682,7099.0
2021-09-22 10:10:00,222.13,222.13,221.39,221.64,3928.0,205.2774,205.2774,204.5935,204.8246,3928.0
2021-09-22 10:15:00,221.69,221.95,221.62,221.94,4881.0,204.8708,205.1111,204.8061,205.1018,4881.0
2021-09-22 10:20:00,221.85,221.86,221.43,221.44,4351.0,205.0186,205.0279,204.6305,204.6398,4351.0
2021-09-22 10:25:00,221.44,221.71,221.43,221.56,4917.0,204.6398,204.8893,204.6305,204.7506,4917.0
2021-09-22 10:30:00,221.62,221.73,221.55,221.63,6350.0,204.8061,204.9078,204.7414,204.8153,6350.0
2021-09-22 10:35:00,221.57,221.6,221.12,221.14,9601.0,204.7599,204.7876,204.344,204.3625,9601.0
2021-09-22 10:40:00,221.11,221.13,220.95,220.95,7906.0,204.3348,204.3533,204.1869,204.1869,7906.0
2021-09-22 10:45:00,221.01,221.06,220.72,220.84,8613.0,204.2424,204.2886,203.9744,204.0853,8613.0
2021-09-22 10:50:00,220.93,221.0,220.46,220.63,5802.0,204.1684,204.2331,203.7341,203.8912,5802.0
2021-09-22 10:55:00,220.71,221.05,220.63,221.05,5209.0,203.9651,204.2793,203.8912,204.2793,5209.0
2021-09-22 11:00:00,221.19,221.3,220.9,220.9,5100.0,204.4087,204.5104,204.1407,204.1407,5100.0
2021-09-22 11:05:00,220.89,221.05,220.67,220.8,3227.0,204.1315,204.2793,203.9282,204.0483,3227.0
2021-09-22 11:10:00,220.95,221.46,220.95,221.46,3104.0,204.1869,204.6582,204.1869,204.6582,3104.0
2021-09-22 11:15:00,221.47,221.75,221.33,221.7,1997.0,204.6675,204.9262,204.5381,204.88,1997.0
2021-09-22 11:20:00,221.58,221.68,221.35,221.68,3023.0,204.7691,204.8615,204.5566,204.8615,3023.0
2021-09-22 11:25:00,221.66,221.82,221.61,221.63,2890.0,204.8431,204.9909,204.7969,204.8153,2890.0
2021-09-22 11:30:00,221.68,221.79,221.65,221.72,1839.0,204.8615,204.9632,204.8338,204.8985,1839.0
2021-09-22 11:35:00,221.83,221.93,221.82,221.86,27200.0,205.0002,205.0926,204.9909,205.0279,27200.0
2021-09-22 11:40:00,221.82,222.15,221.81,222.02,10814.0,204.9909,205.2959,204.9817,205.1758,10814.0
2021-09-22 11:45:00,222.08,222.56,222.08,222.56,5598.0,205.2312,205.6748,205.2312,205.6748,5598.0
2021-09-22 11:50:00,222.67,222.79,222.31,222.56,3143.0,205.7764,205.8873,205.4437,205.6748,3143.0
2021-09-22 11:55:00,222.57,222.67,222.29,222.63,4509.0,205.684,205.7764,205.4253,205.7395,4509.0
2021-09-22 12:00:00,222.75,222.75,222.55,222.62,2521.0,205.8504,205.8504,205.6655,205.7302,2521.0
2021-09-22 12:05:00,222.56,222.63,222.39,222.45,3171.0,205.6748,205.7395,205.5177,205.5731,3171.0
2021-09-22 12:10:00,222.45,222.61,222.44,222.47,3975.0,205.5731,205.721,205.5639,205.5916,3975.0
2021-09-22 12:15:00,222.52,222.82,222.46,222.75,8754.0,205.6378,205.9151,205.5824,205.8504,8754.0
2021-09-22 12:20:00,222.79,223.03,222.62,222.62,8407.0,205.8873,206.1091,205.7302,205.7302,8407.0
2021-09-22 12:25:00,222.59,222.71,222.54,222.65,1601.0,205.7025,205.8134,205.6563,205.758,1601.0
2021-09-22 12:30:00,222.82,222.98,222.79,222.98,4126.0,205.9151,206.0629,205.8873,206.0629,4126.0
2021-09-22 12:35:00,223.03,223.13,222.94,223.08,2935.0,206.1091,206.2015,206.026,206.1553,2935.0
2021-09-22 12:40:00,223.03,223.03,222.85,222.85,2357.0,206.1091,206.1091,205.9428,205.9428,2357.0
2021-09-22 12:45:00,222.86,223.12,222.85,223.06,4562.0,205.952,206.1923,205.9428,206.1368,4562.0
2021-09-22 12:50:00,223.07,223.08,222.89,222.96,2375.0,206.1461,206.1553,205.9797,206.0444,2375.0
2021-09-22 12:55:00,222.96,223.15,222.96,223.12,1713.0,206.0444,206.22,206.0444,206.1923,1713.0
2021-09-22 13:00:00,223.07,223.08,222.94,222.96,4893.0,206.1461,206.1553,206.026,206.0444,4893.0
2021-09-22 13:05:00,222.96,223.06,222.89,222.89,2009.0,206.0444,206.1368,205.9797,205.9797,2009.0
2021-09-22 13:10:00,223.0,223.0,222.84,222.98,1660.0,206.0814,206.0814,205.9335,206.0629,1660.0
2021-09-22 13:15:00,222.85,222.89,222.76,222.82,3141.0,205.9428,205.9797,205.8596,205.9151,3141.0
2021-09-22 13:20:00,222.82,222.95,222.82,222.94,6444.0,205.9151,206.0352,205.9151,206.026,6444.0
2021-09-22 13:25:00,222.87,223.02,222.87,222.88,5801.0,205.9613,206.0999,205.9613,205.9705,5801.0
2021-09-22 13:30:00,222.87,223.07,222.8,222.9,5355.0,205.9613,206.1461,205.8966,205.989,5355.0
2021-09-22 13:35:00,222.82,222.96,222.75,222.96,5217.0,205.9151,206.0444,205.8504,206.0444,5217.0
2021-09-22 13:40:00,223.05,223.1,223.0,223.03,3014.0,206.1276,206.1738,206.0814,206.1091,3014.0
2021-09-22 13:45:00,223.0,223.02,222.92,223.0,1603.0,206.0814,206.0999,206.0075,206.0814,1603.0
2021-09-22 13:50:00,222.95,222.95,222.68,222.72,3168.0,206.0352,206.0352,205.7857,205.8226,3168.0
2021-09-22 13:55:00,222.68,222.76,222.55,222.59,2265.0,205.7857,205.8596,205.6655,205.7025,2265.0
2021-09-22 14:00:00,222.43,223.25,221.99,223.25,2820.0,205.5546,206.3124,205.148,206.3124,2820.0
2021-09-22 14:05:00,223.28,223.28,222.94,223.03,3253.0,206.3402,206.3402,206.026,206.1091,3253.0
2021-09-22 14:10:00,223.09,223.31,223.0,223.29,10000.0,206.1646,206.3679,206.0814,206.3494,10000.0
2021-09-22 14:15:00,223.29,223.35,223.09,223.09,2845.0,206.3494,206.4048,206.1646,206.1646,2845.0
2021-09-22 14:20:00,223.07,223.22,222.77,222.87,4381.0,206.1461,206.2847,205.8688,205.9613,4381.0
2021-09-22 14:25:00,222.83,223.08,222.75,223.08,3933.0,205.9243,206.1553,205.8504,206.1553,3933.0
2021-09-22 14:30:00,223.18,223.22,222.9,223.14,5601.0,206.2477,206.2847,205.989,206.2108,5601.0
2021-09-22 14:35:00,223.12,223.12,222.83,222.93,2802.0,206.1923,206.1923,205.9243,206.0167,2802.0
2021-09-22 14:40:00,222.78,222.85,222.38,222.58,3963.0,205.8781,205.9428,205.5084,205.6933,3963.0
2021-09-22 14:45:00,222.51,222.58,222.05,222.28,5966.0,205.6286,205.6933,205.2035,205.416,5966.0
2021-09-22 14:50:00,222.19,222.54,222.04,222.52,3227.0,205.3329,205.6563,205.1942,205.6378,3227.0
2021-09-22 14:55:00,222.51,222.61,222.21,222.53,4036.0,205.6286,205.721,205.3513,205.6471,4036.0
2021-09-22 15:00:00,222.4,222.61,222.31,222.53,4271.0,205.5269,205.721,205.4437,205.6471,4271.0
2021-09-22 15:05:00,222.49,222.65,222.33,222.64,3430.0,205.6101,205.758,205.4622,205.7487,3430.0
2021-09-22 15:10:00,222.57,222.97,222.57,222.86,4504.0,205.684,206.0537,205.684,205.952,4504.0
2021-09-22 15:15:00,222.86,223.15,222.86,223.15,4200.0,205.952,206.22,205.952,206.22,4200.0
2021-09-22 15:20:00,223.1,223.24,222.86,222.86,5659.0,206.1738,206.3032,205.952,205.952,5659.0
2021-09-22 15:25:00,222.85,222.85,222.67,222.67,8400.0,205.9428,205.9428,205.7764,205.7764,8400.0
2021-09-22 15:30:00,222.61,222.69,222.26,222.4,8060.0,205.721,205.7949,205.3975,205.5269,8060.0
2021-09-22 15:35:00,222.41,222.8,222.41,222.8,11138.0,205.5362,205.8966,205.5362,205.8966,11138.0
2021-09-22 15:40:00,222.78,222.78,222.19,222.33,13282.0,205.8781,205.8781,205.3329,205.4622,13282.0
2021-09-22 15:45:00,222.36,222.36,222.15,222.23,12660.0,205.49,205.49,205.2959,205.3698,12660.0
2021-09-22 15:50:00,222.03,222.68,222.03,222.51,12676.0,205.185,205.7857,205.185,205.6286,12676.0
2021-09-22 15:55:00,222.5,222.73,222.32,222.73,53844.0,205.6193,205.8319,205.453,205.8319,53844.0
2021-09-23 09:30:00,217.25,220.43,217.02,220.12,29509.0,200.7676,203.7064,200.5551,203.4199,29509.0
2021-09-23 09:35:00,220.19,221.53,220.15,221.39,13057.0,203.4846,204.7229,203.4476,204.5935,13057.0
2021-09-23 09:40:00,221.27,221.35,220.9,221.18,6436.0,204.4827,204.5566,204.1407,204.3995,6436.0
2021-09-23 09:45:00,221.01,221.72,221.0,221.33,13805.0,204.2424,204.8985,204.2331,204.5381,13805.0
2021-09-23 09:50:00,221.38,221.52,221.19,221.25,8486.0,204.5843,204.7137,204.4087,204.4642,8486.0
2021-09-23 09:55:00,221.31,221.66,220.8,220.89,6254.0,204.5196,204.8431,204.0483,204.1315,6254.0
2021-09-23 10:00:00,220.77,221.15,220.7,220.85,8892.0,204.0206,204.3718,203.9559,204.0945,8892.0
2021-09-23 10:05:00,221.05,221.29,220.89,220.89,3689.0,204.2793,204.5011,204.1315,204.1315,3689.0
2021-09-23 10:10:00,220.91,221.62,220.91,221.52,4643.0,204.15,204.8061,204.15,204.7137,4643.0
2021-09-23 10:15:00,221.63,221.79,221.53,221.64,5556.0,204.8153,204.9632,204.7229,204.8246,5556.0
2021-09-23 10:20:00,221.64,221.76,221.58,221.64,4998.0,204.8246,204.9355,204.7691,204.8246,4998.0
2021-09-23 10:25:00,221.56,221.87,221.09,221.09,26244.0,204.7506,205.0371,204.3163,204.3163,26244.0
2021-09-23 10:30:00,221.02,221.02,220.3,220.31,8855.0,204.2516,204.2516,203.5862,203.5955,8855.0
2021-09-23 10:35:00,220.31,220.57,220.01,220.15,9004.0,203.5955,203.8358,203.3182,203.4476,9004.0
2021-09-23 10:40:00,220.26,220.3,219.62,219.62,7268.0,203.5493,203.5862,202.9578,202.9578,7268.0
2021-09-23 10:45:00,219.76,220.59,219.76,220.26,9383.0,203.0872,203.8542,203.0872,203.5493,9383.0
2021-09-23 10:50:00,220.28,220.65,220.11,220.65,8523.0,203.5678,203.9097,203.4107,203.9097,8523.0
2021-09-23 10:55:00,220.65,220.77,220.51,220.77,7322.0,203.9097,204.0206,203.7803,204.0206,7322.0
2021-09-23 11:00:00,220.65,220.95,220.61,220.81,11608.0,203.9097,204.1869,203.8727,204.0576,11608.0
2021-09-23 11:05:00,220.81,221.42,220.77,221.38,7994.0,204.0576,204.6213,204.0206,204.5843,7994.0
2021-09-23 11:10:00,221.44,221.68,221.34,221.61,6733.0,204.6398,204.8615,204.5473,204.7969,6733.0
2021-09-23 11:15:00,221.68,221.93,221.68,221.89,6590.0,204.8615,205.0926,204.8615,205.0556,6590.0
2021-09-23 11:20:00,221.82,222.24,221.75,222.14,7636.0,204.9909,205.3791,204.9262,205.2866,7636.0
2021-09-23 11:25:00,222.25,222.3,221.89,221.98,3470.0,205.3883,205.4345,205.0556,205.1388,3470.0
2021-09-23 11:30:00,221.98,222.63,221.81,222.17,8005.0,205.1388,205.7395,204.9817,205.3144,8005.0
2021-09-23 11:35:00,222.21,222.35,222.11,222.29,2891.0,205.3513,205.4807,205.2589,205.4253,2891.0
2021-09-23 11:40:00,222.32,222.5,222.15,222.48,3254.0,205.453,205.6193,205.2959,205.6009,3254.0
2021-09-23 11:45:00,222.46,222.53,221.76,222.04,5671.0,205.5824,205.6471,204.9355,205.1942,5671.0
2021-09-23 11:50:00,222.07,222.22,221.9,222.22,1955.0,205.222,205.3606,205.0649,205.3606,1955.0
2021-09-23 11:55:00,222.21,222.38,222.01,222.01,3900.0,205.3513,205.5084,205.1665,205.1665,3900.0
2021-09-23 12:00:00,222.07,222.46,221.96,222.46,3372.0,205.222,205.5824,205.1203,205.5824,3372.0
2021-09-23 12:05:00,222.32,222.58,222.31,222.39,5025.0,205.453,205.6933,205.4437,205.5177,5025.0
2021-09-23 12:10:00,222.43,222.62,222.32,222.45,3893.0,205.5546,205.7302,205.453,205.5731,3893.0
2021-09-23 12:15:00,222.45,222.53,222.25,222.36,4005.0,205.5731,205.6471,205.3883,205.49,4005.0
2021-09-23 12:20:00,222.33,222.45,222.27,222.31,3109.0,205.4622,205.5731,205.4068,205.4437,3109.0
2021-09-23 12:25:00,222.24,222.68,222.23,222.68,2339.0,205.3791,205.7857,205.3698,205.7857,2339.0
2021-09-23 12:30:00,222.68,222.76,222.6,222.74,6315.0,205.7857,205.8596,205.7117,205.8411,6315.0
2021-09-23 12:35:00,222.7,222.88,222.67,222.71,7820.0,205.8042,205.9705,205.7764,205.8134,7820.0
2021-09-23 12:40:00,222.76,222.79,222.68,222.75,4488.0,205.8596,205.8873,205.7857,205.8504,4488.0
2021-09-23 12:45:00,222.76,223.01,222.63,223.0,26480.0,205.8596,206.0906,205.7395,206.0814,26480.0
2021-09-23 12:50:00,223.02,223.06,222.67,222.77,3357.0,206.0999,206.1368,205.7764,205.8688,3357.0
2021-09-23 12:55:00,222.77,223.0,222.76,222.9,6300.0,205.8688,206.0814,205.8596,205.989,6300.0
2021-09-23 13:00:00,222.85,223.04,222.78,222.81,4920.0,205.9428,206.1184,205.8781,205.9058,4920.0
2021-09-23 13:05:00,222.76,223.07,222.69,223.0,3951.0,205.8596,206.1461,205.7949,206.0814,3951.0
2021-09-23 13:10:00,222.94,223.03,222.74,222.77,6846.0,206.026,206.1091,205.8411,205.8688,6846.0
2021-09-23 13:15:00,222.71,222.91,222.71,222.91,2725.0,205.8134,205.9982,205.8134,205.9982,2725.0
2021-09-23 13:20:00,222.82,222.85,222.49,222.68,4422.0,205.9151,205.9428,205.6101,205.7857,4422.0
2021-09-23 13:25:00,222.72,222.72,222.46,222.46,4132.0,205.8226,205.8226,205.5824,205.5824,4132.0
2021-09-23 13:30:00,222.56,222.7,222.53,222.7,3186.0,205.6748,205.8042,205.6471,205.8042,3186.0
2021-09-23 13:35:00,222.7,222.81,222.67,222.81,3552.0,205.8042,205.9058,205.7764,205.9058,3552.0
2021-09-23 13:40:00,222.84,222.93,222.74,222.92,2732.0,205.9335,206.0167,205.8411,206.0075,2732.0
2021-09-23 13:45:00,222.86,222.88,222.7,222.74,3701.0,205.952,205.9705,205.8042,205.8411,3701.0
2021-09-23 13:50:00,222.78,222.95,222.69,222.84,8548.0,205.8781,206.0352,205.7949,205.9335,8548.0
2021-09-23 13:55:00,222.81,222.92,222.65,222.85,4688.0,205.9058,206.0075,205.758,205.9428,4688.0
2021-09-23 14:00:00,222.85,222.93,222.81,222.86,5101.0,205.9428,206.0167,205.9058,205.952,5101.0
2021-09-23 14:05:00,222.84,222.88,222.75,222.79,3781.0,205.9335,205.9705,205.8504,205.8873,3781.0
2021-09-23 14:10:00,222.77,222.84,222.67,222.81,5111.0,205.8688,205.9335,205.7764,205.9058,5111.0
2021-09-23 14:15:00,222.81,222.81,222.57,222.61,5038.0,205.9058,205.9058,205.684,205.721,5038.0
2021-09-23 14:20:00,222.64,222.68,222.55,222.6,4691.0,205.7487,205.7857,205.6655,205.7117,4691.0
2021-09-23 14:25:00,222.59,222.62,222.45,222.45,4447.0,205.7025,205.7302,205.5731,205.5731,4447.0
2021-09-23 14:30:00,222.45,222.59,222.45,222.5,10921.0,205.5731,205.7025,205.5731,205.6193,10921.0
2021-09-23 14:35:00,222.5,222.52,222.31,222.31,5265.0,205.6193,205.6378,205.4437,205.4437,5265.0
2021-09-23 14:40:00,222.28,222.35,222.08,222.09,10070.0,205.416,205.4807,205.2312,205.2404,10070.0
2021-09-23 14:45:00,222.1,222.15,221.86,221.86,16526.0,205.2497,205.2959,205.0279,205.0279,16526.0
2021-09-23 14:50:00,221.89,221.93,221.69,221.69,25887.0,205.0556,205.0926,204.8708,204.8708,25887.0
2021-09-23 14:55:00,221.79,221.8,221.5,221.5,10071.0,204.9632,204.9724,204.6952,204.6952,10071.0
2021-09-23 15:00:00,221.59,222.3,221.55,222.3,18531.0,204.7784,205.4345,204.7414,205.4345,18531.0
2021-09-23 15:05:00,222.37,222.39,221.91,222.02,6522.0,205.4992,205.5177,205.0741,205.1758,6522.0
2021-09-23 15:10:00,221.88,221.88,221.52,221.52,6267.0,205.0464,205.0464,204.7137,204.7137,6267.0
2021-09-23 15:15:00,221.59,221.65,221.53,221.62,5947.0,204.7784,204.8338,204.7229,204.8061,5947.0
2021-09-23 15:20:00,221.6,221.95,221.55,221.95,4214.0,204.7876,205.1111,204.7414,205.1111,4214.0
2021-09-23 15:25:00,221.94,221.99,221.77,221.84,9011.0,205.1018,205.148,204.9447,205.0094,9011.0
2021-09-23 15:30:00,221.83,221.99,221.66,221.99,11435.0,205.0002,205.148,204.8431,205.148,11435.0
2021-09-23 15:35:00,221.97,222.03,221.65,221.82,14294.0,205.1295,205.185,204.8338,204.9909,14294.0
2021-09-23 15:40:00,221.79,222.0,221.71,221.84,18172.0,204.9632,205.1573,204.8893,205.0094,18172.0
2021-09-23 15:45:00,221.79,221.79,221.49,221.57,10901.0,204.9632,204.9632,204.686,204.7599,10901.0
2021-09-23 15:50:00,221.49,221.81,221.42,221.79,28146.0,204.686,204.9817,204.6213,204.9632,28146.0
2021-09-23 15:55:00,221.82,221.89,221.07,221.24,62130.0,204.9909,205.0556,204.2978,204.4549,62130.0
2021-09-24 09:30:00,221.61,222.09,220.9,222.05,10876.0,204.7969,205.2404,204.1407,205.2035,10876.0
2021-09-24 09:35:00,222.45,222.48,222.2,222.2,5829.0,205.5731,205.6009,205.3421,205.3421,5829.0
2021-09-24 09:40:00,222.44,223.17,222.36,223.17,14053.0,205.5639,206.2385,205.49,206.2385,14053.0
2021-09-24 09:45:00,223.09,223.09,222.64,222.74,10771.0,206.1646,206.1646,205.7487,205.8411,10771.0
2021-09-24 09:50:00,222.7,223.2,222.7,222.97,11435.0,205.8042,206.2662,205.8042,206.0537,11435.0
2021-09-24 09:55:00,222.95,223.36,222.73,223.27,25363.0,206.0352,206.4141,205.8319,206.3309,25363.0
2021-09-24 10:00:00,223.26,223.48,223.26,223.37,4153.0,206.3217,206.525,206.3217,206.4233,4153.0
2021-09-24 10:05:00,223.46,223.49,223.11,223.32,5452.0,206.5065,206.5342,206.1831,206.3771,5452.0
2021-09-24 10:10:00,223.26,223.34,223.13,223.34,5830.0,206.3217,206.3956,206.2015,206.3956,5830.0
2021-09-24 10:15:00,223.34,223.56,222.86,223.07,3986.0,206.3956,206.5989,205.952,206.1461,3986.0
2021-09-24 10:20:00,223.15,223.24,222.84,222.98,2703.0,206.22,206.3032,205.9335,206.0629,2703.0
2021-09-24 10:25:00,223.06,223.22,222.88,223.02,7196.0,206.1368,206.2847,205.9705,206.0999,7196.0
2021-09-24 10:30:00,222.98,223.33,222.82,223.18,5610.0,206.0629,206.3864,205.9151,206.2477,5610.0
2021-09-24 10:35:00,223.13,223.31,222.97,223.24,4842.0,206.2015,206.3679,206.0537,206.3032,4842.0
2021-09-24 10:40:00,223.31,223.41,222.99,223.09,9001.0,206.3679,206.4603,206.0722,206.1646,9001.0
2021-09-24 10:45:00,223.16,223.62,223.13,223.48,3860.0,206.2293,206.6544,206.2015,206.525,3860.0
2021-09-24 10:50:00,223.39,223.42,223.06,223.35,8525.0,206.4418,206.4695,206.1368,206.4048,8525.0
2021-09-24 10:55:00,223.45,223.68,223.45,223.5,3710.0,206.4973,206.7098,206.4973,206.5435,3710.0
2021-09-24 11:00:00,223.56,223.82,223.47,223.78,3082.0,206.5989,206.8392,206.5157,206.8022,3082.0
2021-09-24 11:05:00,223.81,223.85,223.72,223.8,5133.0,206.8299,206.8669,206.7468,206.8207,5133.0
2021-09-24 11:10:00,223.82,223.9,223.63,223.63,8833.0,206.8392,206.9131,206.6636,206.6636,8833.0
2021-09-24 11:15:00,223.48,223.96,223.35,223.76,6024.0,206.525,206.9686,206.4048,206.7837,6024.0
2021-09-24 11:20:00,223.75,223.79,223.58,223.71,6684.0,206.7745,206.8115,206.6174,206.7375,6684.0
2021-09-24 11:25:00,223.78,224.1,223.73,223.8,12780.0,206.8022,207.0979,206.756,206.8207,12780.0
2021-09-24 11:30:00,223.8,223.8,223.47,223.61,5512.0,206.8207,206.8207,206.5157,206.6451,5512.0
2021-09-24 11:35:00,223.62,223.88,223.53,223.87,3708.0,206.6544,206.8946,206.5712,206.8854,3708.0
2021-09-24 11:40:00,223.91,223.91,223.48,223.65,11121.0,206.9224,206.9224,206.525,206.6821,11121.0
2021-09-24 11:45:00,223.68,223.8,223.45,223.7,3682.0,206.7098,206.8207,206.4973,206.7283,3682.0
2021-09-24 11:50:00,223.8,223.87,223.74,223.74,4641.0,206.8207,206.8854,206.7653,206.7653,4641.0
2021-09-24 11:55:00,223.61,223.73,223.31,223.41,4136.0,206.6451,206.756,206.3679,206.4603,4136.0
2021-09-24 12:00:00,223.33,223.41,223.3,223.35,1635.0,206.3864,206.4603,206.3586,206.4048,1635.0
2021-09-24 12:05:00,223.5,223.65,223.5,223.64,1970.0,206.5435,206.6821,206.5435,206.6728,1970.0
2021-09-24 12:10:00,223.65,223.72,223.49,223.67,7933.0,206.6821,206.7468,206.5342,206.7006,7933.0
2021-09-24 12:15:00,223.73,223.95,223.63,223.8,7251.0,206.756,206.9593,206.6636,206.8207,7251.0
2021-09-24 12:20:00,223.8,223.8,223.65,223.76,1725.0,206.8207,206.8207,206.6821,206.7837,1725.0
2021-09-24 12:25:00,223.72,223.72,223.51,223.55,2825.0,206.7468,206.7468,206.5527,206.5897,2825.0
2021-09-24 12:30:00,223.53,223.71,223.48,223.58,6160.0,206.5712,206.7375,206.525,206.6174,6160.0
2021-09-24 12:35:00,223.64,223.81,223.64,223.78,1817.0,206.6728,206.8299,206.6728,206.8022,1817.0
2021-09-24 12:40:00,223.74,223.76,223.48,223.52,18058.0,206.7653,206.7837,206.525,206.5619,18058.0
2021-09-24 12:45:00,223.5,223.5,223.31,223.31,3420.0,206.5435,206.5435,206.3679,206.3679,3420.0
2021-09-24 12:50:00,223.33,223.5,223.24,223.5,3999.0,206.3864,206.5435,206.3032,206.5435,3999.0
2021-09-24 12:55:00,223.42,223.45,223.34,223.45,1651.0,206.4695,206.4973,206.3956,206.4973,1651.0
2021-09-24 13:00:00,223.42,223.43,223.31,223.37,500.0,206.4695,206.4788,206.3679,206.4233,500.0
2021-09-24 13:05:00,223.41,223.44,223.24,223.34,8480.0,206.4603,206.488,206.3032,206.3956,8480.0
2021-09-24 13:10:00,223.29,223.51,223.25,223.47,3540.0,206.3494,206.5527,206.3124,206.5157,3540.0
2021-09-24 13:15:00,223.39,223.41,223.25,223.3,1438.0,206.4418,206.4603,206.3124,206.3586,1438.0
2021-09-24 13:20:00,223.27,223.34,223.27,223.3,1685.0,206.3309,206.3956,206.3309,206.3586,1685.0
2021-09-24 13:25:00,223.32,223.35,223.23,223.33,4109.0,206.3771,206.4048,206.2939,206.3864,4109.0
2021-09-24 13:30:00,223.39,223.39,223.21,223.28,3779.0,206.4418,206.4418,206.2755,206.3402,3779.0
2021-09-24 13:35:00,223.25,223.38,223.2,223.38,1811.0,206.3124,206.4326,206.2662,206.4326,1811.0
2021-09-24 13:40:00,223.35,223.35,223.22,223.28,2709.0,206.4048,206.4048,206.2847,206.3402,2709.0
2021-09-24 13:45:00,223.32,223.43,223.27,223.28,4801.0,206.3771,206.4788,206.3309,206.3402,4801.0
2021-09-24 13:50:00,223.29,223.35,223.21,223.25,5879.0,206.3494,206.4048,206.2755,206.3124,5879.0
2021-09-24 13:55:00,223.25,223.33,223.09,223.09,3629.0,206.3124,206.3864,206.1646,206.1646,3629.0
2021-09-24 14:00:00,223.09,223.31,223.09,223.18,1999.0,206.1646,206.3679,206.1646,206.2477,1999.0
2021-09-24 14:05:00,223.22,223.31,223.15,223.2,2624.0,206.2847,206.3679,206.22,206.2662,2624.0
2021-09-24 14:10:00,223.27,223.29,223.23,223.23,3228.0,206.3309,206.3494,206.2939,206.2939,3228.0
2021-09-24 14:15:00,223.24,223.33,223.24,223.3,800.0,206.3032,206.3864,206.3032,206.3586,800.0
2021-09-24 14:20:00,223.34,223.34,223.12,223.23,5584.0,206.3956,206.3956,206.1923,206.2939,5584.0
2021-09-24 14:25:00,223.2,223.25,223.02,223.08,6823.0,206.2662,206.3124,206.0999,206.1553,6823.0
2021-09-24 14:30:00,223.22,223.22,222.98,223.17,2447.0,206.2847,206.2847,206.0629,206.2385,2447.0
2021-09-24 14:35:00,223.24,223.28,223.22,223.25,2840.0,206.3032,206.3402,206.2847,206.3124,2840.0
2021-09-24 14:40:00,223.26,223.36,223.22,223.36,2613.0,206.3217,206.4141,206.2847,206.4141,2613.0
2021-09-24 14:45:00,223.26,223.47,223.24,223.34,2403.0,206.3217,206.5157,206.3032,206.3956,2403.0
2021-09-24 14:50:00,223.34,223.48,223.31,223.43,2404.0,206.3956,206.525,206.3679,206.4788,2404.0
2021-09-24 14:55:00,223.44,223.51,223.39,223.51,1818.0,206.488,206.5527,206.4418,206.5527,1818.0
2021-09-24 15:00:00,223.49,223.49,223.29,223.31,2889.0,206.5342,206.5342,206.3494,206.3679,2889.0
2021-09-24 15:05:00,223.24,223.35,223.21,223.34,4288.0,206.3032,206.4048,206.2755,206.3956,4288.0
2021-09-24 15:10:00,223.29,223.43,223.29,223.41,1200.0,206.3494,206.4788,206.3494,206.4603,1200.0
2021-09-24 15:15:00,223.4,223.48,223.37,223.37,2442.0,206.4511,206.525,206.4233,206.4233,2442.0
2021-09-24 15:20:00,223.42,223.74,223.42,223.69,14598.0,206.4695,206.7653,206.4695,206.7191,14598.0
2021-09-24 15:25:00,223.66,223.66,223.43,223.6,7858.0,206.6913,206.6913,206.4788,206.6359,7858.0
2021-09-24 15:30:00,223.63,223.7,223.42,223.51,6281.0,206.6636,206.7283,206.4695,206.5527,6281.0
2021-09-24 15:35:00,223.49,223.61,223.47,223.61,8020.0,206.5342,206.6451,206.5157,206.6451,8020.0
2021-09-24 15:40:00,223.67,223.72,223.47,223.56,12447.0,206.7006,206.7468,206.5157,206.5989,12447.0
2021-09-24 15:45:00,223.55,223.73,223.55,223.59,5193.0,206.5897,206.756,206.5897,206.6266,5193.0
2021-09-24 15:50:00,223.64,223.73,223.56,223.59,14691.0,206.6728,206.756,206.5989,206.6266,14691.0
2021-09-24 15:55:00,223.55,223.55,223.15,223.49,45056.0,206.5897,206.5897,206.22,206.5342,45056.0
2021-09-27 09:30:00,224.68,225.25,223.74,225.21,12188.0,207.6339,208.1607,206.7653,208.1237,12188.0
2021-09-27 09:35:00,225.24,226.0,224.93,225.91,11737.0,208.1515,208.8538,207.865,208.7706,11737.0
2021-09-27 09:40:00,225.91,225.91,224.83,225.32,6885.0,208.7706,208.7706,207.7726,208.2254,6885.0
2021-09-27 09:45:00,225.37,225.48,225.14,225.14,4042.0,208.2716,208.3732,208.059,208.059,4042.0
2021-09-27 09:50:00,225.14,225.14,224.54,224.8,7402.0,208.059,208.059,207.5046,207.7448,7402.0
2021-09-27 09:55:00,224.71,224.99,224.47,224.72,5061.0,207.6617,207.9204,207.4399,207.6709,5061.0
2021-09-27 10:00:00,224.57,224.76,224.5,224.52,7716.0,207.5323,207.7079,207.4676,207.4861,7716.0
2021-09-27 10:05:00,224.49,224.49,224.17,224.22,3063.0,207.4584,207.4584,207.1626,207.2088,3063.0
2021-09-27 10:10:00,224.26,224.71,224.23,224.68,7650.0,207.2458,207.6617,207.2181,207.6339,7650.0
2021-09-27 10:15:00,224.74,224.74,224.25,224.32,3080.0,207.6894,207.6894,207.2366,207.3013,3080.0
2021-09-27 10:20:00,224.45,224.47,224.08,224.08,3507.0,207.4214,207.4399,207.0795,207.0795,3507.0
2021-09-27 10:25:00,224.07,224.46,224.06,224.34,3959.0,207.0702,207.4306,207.061,207.3197,3959.0
2021-09-27 10:30:00,224.39,224.64,224.3,224.5,6455.0,207.3659,207.597,207.2828,207.4676,6455.0
2021-09-27 10:35:00,224.49,224.51,224.27,224.51,4839.0,207.4584,207.4768,207.255,207.4768,4839.0
2021-09-27 10:40:00,224.57,224.57,224.06,224.09,5101.0,207.5323,207.5323,207.061,207.0887,5101.0
2021-09-27 10:45:00,224.12,224.13,223.47,223.52,4277.0,207.1164,207.1257,206.5157,206.5619,4277.0
2021-09-27 10:50:00,223.61,223.62,223.47,223.52,2417.0,206.6451,206.6544,206.5157,206.5619,2417.0
2021-09-27 10:55:00,223.41,223.51,223.25,223.49,5010.0,206.4603,206.5527,206.3124,206.5342,5010.0
2021-09-27 11:00:00,223.55,223.55,223.12,223.23,4126.0,206.5897,206.5897,206.1923,206.2939,4126.0
2021-09-27 11:05:00,223.21,223.3,223.05,223.1,4012.0,206.2755,206.3586,206.1276,206.1738,4012.0
2021-09-27 11:10:00,222.99,223.43,222.98,223.31,8745.0,206.0722,206.4788,206.0629,206.3679,8745.0
2021-09-27 11:15:00,223.31,223.31,223.07,223.11,4056.0,206.3679,206.3679,206.1461,206.1831,4056.0
2021-09-27 11:20:00,223.07,223.12,222.93,222.98,3000.0,206.1461,206.1923,206.0167,206.0629,3000.0
2021-09-27 11:25:00,222.98,222.99,222.86,222.91,3277.0,206.0629,206.0722,205.952,205.9982,3277.0
2021-09-27 11:30:00,222.91,222.94,222.72,222.81,13401.0,205.9982,206.026,205.8226,205.9058,13401.0
2021-09-27 11:35:00,222.81,222.93,222.8,222.9,8638.0,205.9058,206.0167,205.8966,205.989,8638.0
2021-09-27 11:40:00,222.87,222.91,222.74,222.91,4899.0,205.9613,205.9982,205.8411,205.9982,4899.0
2021-09-27 11:45:00,222.85,223.06,222.59,222.91,4165.0,205.9428,206.1368,205.7025,205.9982,4165.0
2021-09-27 11:50:00,222.94,222.98,222.81,222.82,4435.0,206.026,206.0629,205.9058,205.9151,4435.0
2021-09-27 11:55:00,222.7,222.91,222.59,222.91,3570.0,205.8042,205.9982,205.7025,205.9982,3570.0
2021-09-27 12:00:00,222.95,223.2,222.91,223.11,4576.0,206.0352,206.2662,205.9982,206.1831,4576.0
2021-09-27 12:05:00,223.07,223.08,223.04,223.06,1159.0,206.1461,206.1553,206.1184,206.1368,1159.0
2021-09-27 12:10:00,223.1,223.32,223.05,223.16,7048.0,206.1738,206.3771,206.1276,206.2293,7048.0
2021-09-27 12:15:00,223.19,223.34,223.18,223.33,1388.0,206.257,206.3956,206.2477,206.3864,1388.0
2021-09-27 12:20:00,223.32,223.39,223.17,223.38,4933.0,206.3771,206.4418,206.2385,206.4326,4933.0
2021-09-27 12:25:00,223.47,223.54,223.34,223.51,5465.0,206.5157,206.5804,206.3956,206.5527,5465.0
2021-09-27 12:30:00,223.47,223.47,223.31,223.36,3547.0,206.5157,206.5157,206.3679,206.4141,3547.0
2021-09-27 12:35:00,223.31,223.31,223.2,223.21,1632.0,206.3679,206.3679,206.2662,206.2755,1632.0
2021-09-27 12:40:00,223.28,223.41,223.13,223.41,4219.0,206.3402,206.4603,206.2015,206.4603,4219.0
2021-09-27 12:45:00,223.31,223.48,223.29,223.48,1900.0,206.3679,206.525,206.3494,206.525,1900.0
2021-09-27 12:50:00,223.46,223.46,223.38,223.45,1812.0,206.5065,206.5065,206.4326,206.4973,1812.0
2021-09-27 12:55:00,223.49,223.56,223.46,223.56,2913.0,206.5342,206.5989,206.5065,206.5989,2913.0
2021-09-27 13:00:00,223.57,223.78,223.57,223.72,3063.0,206.6082,206.8022,206.6082,206.7468,3063.0
2021-09-27 13:05:00,223.74,223.76,223.65,223.66,1310.0,206.7653,206.7837,206.6821,206.6913,1310.0
2021-09-27 13:10:00,223.73,223.76,223.57,223.65,2908.0,206.756,206.7837,206.6082,206.6821,2908.0
2021-09-27 13:15:00,223.76,223.77,223.6,223.62,2800.0,206.7837,206.793,206.6359,206.6544,2800.0
2021-09-27 13:20:00,223.63,223.66,223.57,223.66,2025.0,206.6636,206.6913,206.6082,206.6913,2025.0
2021-09-27 13:25:00,223.69,223.75,223.66,223.75,1207.0,206.7191,206.7745,206.6913,206.7745,1207.0
2021-09-27 13:30:00,223.75,223.82,223.69,223.82,1478.0,206.7745,206.8392,206.7191,206.8392,1478.0
2021-09-27 13:35:00,223.88,224.09,223.87,224.09,1835.0,206.8946,207.0887,206.8854,207.0887,1835.0
2021-09-27 13:40:00,224.07,224.07,223.83,223.83,2358.0,207.0702,207.0702,206.8484,206.8484,2358.0
2021-09-27 13:45:00,223.8,223.9,223.79,223.85,1871.0,206.8207,206.9131,206.8115,206.8669,1871.0
2021-09-27 13:50:00,223.93,223.93,223.85,223.91,1897.0,206.9408,206.9408,206.8669,206.9224,1897.0
2021-09-27 13:55:00,223.8,223.88,223.75,223.83,2890.0,206.8207,206.8946,206.7745,206.8484,2890.0
2021-09-27 14:00:00,223.83,223.95,223.82,223.91,1400.0,206.8484,206.9593,206.8392,206.9224,1400.0
2021-09-27 14:05:00,223.95,223.95,223.88,223.94,1344.0,206.9593,206.9593,206.8946,206.9501,1344.0
2021-09-27 14:10:00,224.0,224.0,223.81,223.84,1342.0,207.0055,207.0055,206.8299,206.8577,1342.0
2021-09-27 14:15:00,223.87,223.95,223.84,223.92,1294.0,206.8854,206.9593,206.8577,206.9316,1294.0
2021-09-27 14:20:00,223.97,224.08,223.84,224.08,5235.0,206.9778,207.0795,206.8577,207.0795,5235.0
2021-09-27 14:25:00,224.08,224.12,224.02,224.03,1525.0,207.0795,207.1164,207.024,207.0333,1525.0
2021-09-27 14:30:00,224.13,224.14,223.98,224.03,2211.0,207.1257,207.1349,206.987,207.0333,2211.0
2021-09-27 14:35:00,224.0,224.01,223.9,224.0,3000.0,207.0055,207.0148,206.9131,207.0055,3000.0
2021-09-27 14:40:00,223.91,224.03,223.87,224.03,2661.0,206.9224,207.0333,206.8854,207.0333,2661.0
2021-09-27 14:45:00,224.11,224.11,223.93,223.93,2287.0,207.1072,207.1072,206.9408,206.9408,2287.0
2021-09-27 14:50:00,223.97,224.16,223.89,224.03,3226.0,206.9778,207.1534,206.9039,207.0333,3226.0
2021-09-27 14:55:00,224.02,224.06,223.92,223.92,2772.0,207.024,207.061,206.9316,206.9316,2772.0
2021-09-27 15:00:00,223.95,224.02,223.86,223.87,1800.0,206.9593,207.024,206.8762,206.8854,1800.0
2021-09-27 15:05:00,223.92,223.95,223.88,223.92,2161.0,206.9316,206.9593,206.8946,206.9316,2161.0
2021-09-27 15:10:00,223.96,223.98,223.89,223.94,2825.0,206.9686,206.987,206.9039,206.9501,2825.0
2021-09-27 15:15:00,223.95,223.96,223.79,223.83,6043.0,206.9593,206.9686,206.8115,206.8484,6043.0
2021-09-27 15:20:00,223.82,223.84,223.7,223.7,1704.0,206.8392,206.8577,206.7283,206.7283,1704.0
2021-09-27 15:25:00,223.64,223.64,223.44,223.45,3504.0,206.6728,206.6728,206.488,206.4973,3504.0
2021-09-27 15:30:00,223.42,223.53,223.3,223.37,7644.0,206.4695,206.5712,206.3586,206.4233,7644.0
2021-09-27 15:35:00,223.36,223.45,223.28,223.28,9005.0,206.4141,206.4973,206.3402,206.3402,9005.0
2021-09-27 15:40:00,223.33,223.44,223.27,223.43,8824.0,206.3864,206.488,206.3309,206.4788,8824.0
2021-09-27 15:45:00,223.39,223.39,222.78,222.78,13185.0,206.4418,206.4418,205.8781,205.8781,13185.0
2021-09-27 15:50:00,222.77,222.82,222.46,222.74,22676.0,205.8688,205.9151,205.5824,205.8411,22676.0
2021-09-27 15:55:00,222.84,223.22,222.58,223.18,47057.0,205.9335,206.2847,205.6933,206.2477,47057.0
2021-09-28 09:30:00,222.69,223.44,222.46,223.44,9569.0,205.7949,206.488,205.5824,206.488,9569.0
2021-09-28 09:35:00,223.08,223.75,223.08,223.69,4788.0,206.1553,206.7745,206.1553,206.7191,4788.0
2021-09-28 09:40:00,223.79,224.2,223.79,224.2,6230.0,206.8115,207.1904,206.8115,207.1904,6230.0
2021-09-28 09:45:00,224.25,224.35,223.51,223.57,3789.0,207.2366,207.329,206.5527,206.6082,3789.0
2021-09-28 09:50:00,223.46,223.47,222.53,222.82,5096.0,206.5065,206.5157,205.6471,205.9151,5096.0
2021-09-28 09:55:00,222.91,222.92,222.52,222.57,4319.0,205.9982,206.0075,205.6378,205.684,4319.0
2021-09-28 10:00:00,222.51,222.57,221.7,222.19,4560.0,205.6286,205.684,204.88,205.3329,4560.0
2021-09-28 10:05:00,222.27,222.27,221.76,221.83,4702.0,205.4068,205.4068,204.9355,205.0002,4702.0
2021-09-28 10:10:00,221.74,222.03,221.57,221.61,4332.0,204.917,205.185,204.7599,204.7969,4332.0
2021-09-28 10:15:00,221.54,221.54,221.21,221.44,5892.0,204.7322,204.7322,204.4272,204.6398,5892.0
2021-09-28 10:20:00,221.5,221.5,221.04,221.2,3490.0,204.6952,204.6952,204.2701,204.418,3490.0
2021-09-28 10:25:00,221.36,221.42,220.83,221.09,10442.0,204.5658,204.6213,204.076,204.3163,10442.0
2021-09-28 10:30:00,221.18,221.26,220.45,220.62,14468.0,204.3995,204.4734,203.7249,203.882,14468.0
2021-09-28 10:35:00,220.78,221.59,220.73,221.32,9777.0,204.0298,204.7784,203.9836,204.5289,9777.0
2021-09-28 10:40:00,221.31,221.65,221.31,221.57,4845.0,204.5196,204.8338,204.5196,204.7599,4845.0
2021-09-28 10:45:00,221.56,221.64,220.94,220.94,5284.0,204.7506,204.8246,204.1777,204.1777,5284.0
2021-09-28 10:50:00,221.04,221.19,220.41,220.63,9706.0,204.2701,204.4087,203.6879,203.8912,9706.0
2021-09-28 10:55:00,220.52,221.03,220.45,220.9,7569.0,203.7896,204.2609,203.7249,204.1407,7569.0
2021-09-28 11:00:00,221.05,221.21,220.66,220.67,4925.0,204.2793,204.4272,203.9189,203.9282,4925.0
2021-09-28 11:05:00,220.57,220.77,220.39,220.44,7185.0,203.8358,204.0206,203.6694,203.7156,7185.0
2021-09-28 11:10:00,220.38,220.53,220.26,220.36,7805.0,203.6602,203.7988,203.5493,203.6417,7805.0
2021-09-28 11:15:00,220.36,220.36,219.65,220.29,8317.0,203.6417,203.6417,202.9856,203.577,8317.0
2021-09-28 11:20:00,220.27,220.4,220.04,220.19,5447.0,203.5585,203.6787,203.346,203.4846,5447.0
2021-09-28 11:25:00,220.26,220.54,220.19,220.33,8222.0,203.5493,203.808,203.4846,203.614,8222.0
2021-09-28 11:30:00,220.31,220.48,220.12,220.44,4997.0,203.5955,203.7526,203.4199,203.7156,4997.0
2021-09-28 11:35:00,220.44,220.67,220.33,220.51,4708.0,203.7156,203.9282,203.614,203.7803,4708.0
2021-09-28 11:40:00,220.6,220.77,220.47,220.63,6788.0,203.8635,204.0206,203.7433,203.8912,6788.0
2021-09-28 11:45:00,220.71,220.78,220.63,220.65,2600.0,203.9651,204.0298,203.8912,203.9097,2600.0
2021-09-28 11:50:00,220.56,220.74,220.52,220.74,4860.0,203.8265,203.9929,203.7896,203.9929,4860.0
2021-09-28 11:55:00,220.81,220.89,220.69,220.81,3841.0,204.0576,204.1315,203.9467,204.0576,3841.0
2021-09-28 12:00:00,220.71,220.72,220.2,220.38,11132.0,203.9651,203.9744,203.4938,203.6602,11132.0
2021-09-28 12:05:00,220.36,220.56,220.27,220.4,3758.0,203.6417,203.8265,203.5585,203.6787,3758.0
2021-09-28 12:10:00,220.4,220.83,220.4,220.66,6199.0,203.6787,204.076,203.6787,203.9189,6199.0
2021-09-28 12:15:00,220.71,220.84,220.6,220.64,4859.0,203.9651,204.0853,203.8635,203.9004,4859.0
2021-09-28 12:20:00,220.6,220.62,220.48,220.55,3878.0,203.8635,203.882,203.7526,203.8173,3878.0
2021-09-28 12:25:00,220.57,220.57,220.31,220.37,7165.0,203.8358,203.8358,203.5955,203.6509,7165.0
2021-09-28 12:30:00,220.38,220.38,220.19,220.35,6823.0,203.6602,203.6602,203.4846,203.6324,6823.0
2021-09-28 12:35:00,220.31,220.31,220.17,220.24,3981.0,203.5955,203.5955,203.4661,203.5308,3981.0
2021-09-28 12:40:00,220.24,220.66,220.18,220.65,147148.0,203.5308,203.9189,203.4753,203.9097,147148.0
2021-09-28 12:45:00,220.61,220.67,220.45,220.64,3124.0,203.8727,203.9282,203.7249,203.9004,3124.0
2021-09-28 12:50:00,220.54,221.13,220.46,221.0,3927.0,203.808,204.3533,203.7341,204.2331,3927.0
2021-09-28 12:55:00,220.99,221.02,220.66,220.81,2843.0,204.2239,204.2516,203.9189,204.0576,2843.0
2021-09-28 13:00:00,220.85,220.93,220.6,220.93,4727.0,204.0945,204.1684,203.8635,204.1684,4727.0
2021-09-28 13:05:00,220.93,221.3,220.77,221.15,3180.0,204.1684,204.5104,204.0206,204.3718,3180.0
2021-09-28 13:10:00,221.17,221.17,220.82,221.08,3746.0,204.3902,204.3902,204.0668,204.3071,3746.0
2021-09-28 13:15:00,221.16,221.43,221.13,221.35,3044.0,204.381,204.6305,204.3533,204.5566,3044.0
2021-09-28 13:20:00,221.36,221.45,221.32,221.45,2024.0,204.5658,204.649,204.5289,204.649,2024.0
2021-09-28 13:25:00,221.52,221.73,221.31,221.47,6340.0,204.7137,204.9078,204.5196,204.6675,6340.0
2021-09-28 13:30:00,221.33,221.39,221.26,221.31,1105.0,204.5381,204.5935,204.4734,204.5196,1105.0
2021-09-28 13:35:00,221.34,221.44,221.19,221.44,1557.0,204.5473,204.6398,204.4087,204.6398,1557.0
2021-09-28 13:40:00,221.54,221.64,221.38,221.39,2693.0,204.7322,204.8246,204.5843,204.5935,2693.0
2021-09-28 13:45:00,221.38,221.47,221.18,221.45,3354.0,204.5843,204.6675,204.3995,204.649,3354.0
2021-09-28 13:50:00,221.48,221.48,221.29,221.29,2863.0,204.6767,204.6767,204.5011,204.5011,2863.0
2021-09-28 13:55:00,221.29,221.65,221.25,221.37,4588.0,204.5011,204.8338,204.4642,204.5751,4588.0
2021-09-28 14:00:00,221.41,221.49,221.25,221.26,2440.0,204.612,204.686,204.4642,204.4734,2440.0
2021-09-28 14:05:00,221.28,221.37,221.19,221.31,3746.0,204.4919,204.5751,204.4087,204.5196,3746.0
2021-09-28 14:10:00,221.35,221.35,220.93,221.07,4663.0,204.5566,204.5566,204.1684,204.2978,4663.0
2021-09-28 14:15:00,221.26,221.8,221.26,221.79,3882.0,204.4734,204.9724,204.4734,204.9632,3882.0
2021-09-28 14:20:00,221.92,221.92,221.69,221.82,5323.0,205.0833,205.0833,204.8708,204.9909,5323.0
2021-09-28 14:25:00,221.78,221.99,221.69,221.99,3260.0,204.954,205.148,204.8708,205.148,3260.0
2021-09-28 14:30:00,222.02,222.11,221.8,221.91,2998.0,205.1758,205.2589,204.9724,205.0741,2998.0
2021-09-28 14:35:00,221.88,222.0,221.75,221.86,2977.0,205.0464,205.1573,204.9262,205.0279,2977.0
2021-09-28 14:40:00,221.92,222.25,221.89,222.25,4546.0,205.0833,205.3883,205.0556,205.3883,4546.0
2021-09-28 14:45:00,222.26,222.59,222.26,222.53,2153.0,205.3975,205.7025,205.3975,205.6471,2153.0
2021-09-28 14:50:00,222.53,222.61,222.15,222.17,3580.0,205.6471,205.721,205.2959,205.3144,3580.0
2021-09-28 14:55:00,222.26,222.57,222.21,222.22,5251.0,205.3975,205.684,205.3513,205.3606,5251.0
2021-09-28 15:00:00,222.24,222.57,222.21,222.46,6278.0,205.3791,205.684,205.3513,205.5824,6278.0
2021-09-28 15:05:00,222.39,222.62,222.28,222.59,4786.0,205.5177,205.7302,205.416,205.7025,4786.0
2021-09-28 15:10:00,222.51,222.52,222.34,222.34,5202.0,205.6286,205.6378,205.4715,205.4715,5202.0
2021-09-28 15:15:00,222.41,222.55,222.26,222.32,6312.0,205.5362,205.6655,205.3975,205.453,6312.0
2021-09-28 15:20:00,222.34,222.45,221.96,221.96,7015.0,205.4715,205.5731,205.1203,205.1203,7015.0
2021-09-28 15:25:00,222.0,222.22,221.95,222.04,5258.0,205.1573,205.3606,205.1111,205.1942,5258.0
2021-09-28 15:30:00,222.03,222.34,221.91,222.28,6749.0,205.185,205.4715,205.0741,205.416,6749.0
2021-09-28 15:35:00,222.3,222.62,222.07,222.1,5524.0,205.4345,205.7302,205.222,205.2497,5524.0
2021-09-28 15:40:00,222.27,222.49,222.0,222.02,7246.0,205.4068,205.6101,205.1573,205.1758,7246.0
2021-09-28 15:45:00,222.08,222.28,221.75,221.75,17788.0,205.2312,205.416,204.9262,204.9262,17788.0
2021-09-28 15:50:00,221.52,221.93,221.42,221.82,17829.0,204.7137,205.0926,204.6213,204.9909,17829.0
2021-09-28 15:55:00,221.85,222.02,221.58,221.85,29207.0,205.0186,205.1758,204.7691,205.0186,29207.0
2021-09-29 09:30:00,222.8,222.95,222.31,222.41,11814.0,205.8966,206.0352,205.4437,205.5362,11814.0
2021-09-29 09:35:00,222.2,222.61,222.09,222.25,5362.0,205.3421,205.721,205.2404,205.3883,5362.0
2021-09-29 09:40:00,222.15,222.48,221.44,221.44,5828.0,205.2959,205.6009,204.6398,204.6398,5828.0
2021-09-29 09:45:00,221.41,222.06,221.16,222.04,2729.0,204.612,205.2127,204.381,205.1942,2729.0
2021-09-29 09:50:00,222.05,222.6,221.9,222.41,3423.0,205.2035,205.7117,205.0649,205.5362,3423.0
2021-09-29 09:55:00,222.47,222.63,222.19,222.41,5644.0,205.5916,205.7395,205.3329,205.5362,5644.0
2021-09-29 10:00:00,222.5,223.0,222.24,222.24,10730.0,205.6193,206.0814,205.3791,205.3791,10730.0
2021-09-29 10:05:00,222.27,222.31,222.08,222.08,1378.0,205.4068,205.4437,205.2312,205.2312,1378.0
2021-09-29 10:10:00,222.09,222.5,222.09,222.5,1966.0,205.2404,205.6193,205.2404,205.6193,1966.0
2021-09-29 10:15:00,222.55,222.58,222.46,222.46,3485.0,205.6655,205.6933,205.5824,205.5824,3485.0
2021-09-29 10:20:00,222.57,222.71,222.57,222.66,1373.0,205.684,205.8134,205.684,205.7672,1373.0
2021-09-29 10:25:00,222.91,223.52,222.91,223.36,4257.0,205.9982,206.5619,205.9982,206.4141,4257.0
2021-09-29 10:30:00,223.42,223.44,222.84,222.97,3756.0,206.4695,206.488,205.9335,206.0537,3756.0
2021-09-29 10:35:00,222.97,223.48,222.96,223.48,4440.0,206.0537,206.525,206.0444,206.525,4440.0
2021-09-29 10:40:00,223.77,223.89,223.66,223.89,1877.0,206.793,206.9039,206.6913,206.9039,1877.0
2021-09-29 10:45:00,224.09,224.17,223.9,223.94,3022.0,207.0887,207.1626,206.9131,206.9501,3022.0
2021-09-29 10:50:00,223.91,224.13,223.67,223.8,5230.0,206.9224,207.1257,206.7006,206.8207,5230.0
2021-09-29 10:55:00,223.87,224.39,223.87,224.27,3057.0,206.8854,207.3659,206.8854,207.255,3057.0
2021-09-29 11:00:00,224.23,224.35,223.64,223.64,4684.0,207.2181,207.329,206.6728,206.6728,4684.0
2021-09-29 11:05:00,223.68,224.05,223.68,224.01,2366.0,206.7098,207.0517,206.7098,207.0148,2366.0
2021-09-29 11:10:00,224.01,224.15,223.67,223.77,2813.0,207.0148,207.1442,206.7006,206.793,2813.0
2021-09-29 11:15:00,223.82,223.9,223.74,223.82,1869.0,206.8392,206.9131,206.7653,206.8392,1869.0
2021-09-29 11:20:00,223.87,224.04,223.76,224.04,1267.0,206.8854,207.0425,206.7837,207.0425,1267.0
2021-09-29 11:25:00,224.07,224.12,223.93,224.0,17772.0,207.0702,207.1164,206.9408,207.0055,17772.0
2021-09-29 11:30:00,224.05,224.64,223.95,224.59,1903.0,207.0517,207.597,206.9593,207.5508,1903.0
2021-09-29 11:35:00,224.54,224.76,224.26,224.43,2940.0,207.5046,207.7079,207.2458,207.4029,2940.0
2021-09-29 11:40:00,224.45,224.51,224.28,224.4,1913.0,207.4214,207.4768,207.2643,207.3752,1913.0
2021-09-29 11:45:00,224.29,224.29,224.13,224.13,1540.0,207.2735,207.2735,207.1257,207.1257,1540.0
2021-09-29 11:50:00,224.11,224.29,224.06,224.29,908.0,207.1072,207.2735,207.061,207.2735,908.0
2021-09-29 11:55:00,224.45,224.55,224.36,224.53,3390.0,207.4214,207.5138,207.3382,207.4953,3390.0
2021-09-29 12:00:00,224.49,224.49,224.44,224.44,200.0,207.4584,207.4584,207.4121,207.4121,200.0
2021-09-29 12:05:00,224.42,224.49,224.26,224.41,2951.0,207.3937,207.4584,207.2458,207.3844,2951.0
2021-09-29 12:10:00,224.43,224.43,224.23,224.23,737.0,207.4029,207.4029,207.2181,207.2181,737.0
2021-09-29 12:15:00,224.15,224.15,224.0,224.15,2175.0,207.1442,207.1442,207.0055,207.1442,2175.0
2021-09-29 12:20:00,224.29,224.31,224.21,224.27,1590.0,207.2735,207.292,207.1996,207.255,1590.0
2021-09-29 12:25:00,224.32,224.59,224.31,224.59,1422.0,207.3013,207.5508,207.292,207.5508,1422.0
2021-09-29 12:30:00,224.63,224.72,224.63,224.71,3899.0,207.5877,207.6709,207.5877,207.6617,3899.0
2021-09-29 12:35:00,224.7,224.84,224.62,224.84,2734.0,207.6524,207.7818,207.5785,207.7818,2734.0
2021-09-29 12:40:00,224.73,224.8,224.57,224.58,3011.0,207.6801,207.7448,207.5323,207.5415,3011.0
2021-09-29 12:45:00,224.58,224.6,224.4,224.4,2400.0,207.5415,207.56,207.3752,207.3752,2400.0
2021-09-29 12:50:00,224.26,224.34,224.18,224.29,3927.0,207.2458,207.3197,207.1719,207.2735,3927.0
2021-09-29 12:55:00,224.27,224.33,223.98,224.04,4111.0,207.255,207.3105,206.987,207.0425,4111.0
2021-09-29 13:00:00,224.01,224.01,223.85,223.93,1068.0,207.0148,207.0148,206.8669,206.9408,1068.0
2021-09-29 13:05:00,223.83,223.83,223.75,223.82,1300.0,206.8484,206.8484,206.7745,206.8392,1300.0
2021-09-29 13:10:00,223.83,223.84,223.48,223.48,2644.0,206.8484,206.8577,206.525,206.525,2644.0
2021-09-29 13:15:00,223.48,223.64,223.48,223.61,2822.0,206.525,206.6728,206.525,206.6451,2822.0
2021-09-29 13:20:00,223.62,223.63,223.43,223.43,2766.0,206.6544,206.6636,206.4788,206.4788,2766.0
2021-09-29 13:25:00,223.46,223.46,223.34,223.42,1269.0,206.5065,206.5065,206.3956,206.4695,1269.0
2021-09-29 13:30:00,223.33,223.33,223.23,223.28,2931.0,206.3864,206.3864,206.2939,206.3402,2931.0
2021-09-29 13:35:00,223.31,223.31,223.17,223.18,1422.0,206.3679,206.3679,206.2385,206.2477,1422.0
2021-09-29 13:40:00,223.23,223.51,223.18,223.4,3749.0,206.2939,206.5527,206.2477,206.4511,3749.0
2021-09-29 13:45:00,223.39,223.41,223.19,223.21,2091.0,206.4418,206.4603,206.257,206.2755,2091.0
2021-09-29 13:50:00,223.2,223.43,223.2,223.43,3603.0,206.2662,206.4788,206.2662,206.4788,3603.0
2021-09-29 13:55:00,223.42,223.74,223.29,223.37,8014.0,206.4695,206.7653,206.3494,206.4233,8014.0
2021-09-29 14:00:00,223.48,223.61,223.42,223.59,2995.0,206.525,206.6451,206.4695,206.6266,2995.0
2021-09-29 14:05:00,223.61,223.7,223.57,223.66,3300.0,206.6451,206.7283,206.6082,206.6913,3300.0
2021-09-29 14:10:00,223.67,223.95,223.63,223.95,3129.0,206.7006,206.9593,206.6636,206.9593,3129.0
2021-09-29 14:15:00,223.89,223.95,223.73,223.73,3668.0,206.9039,206.9593,206.756,206.756,3668.0
2021-09-29 14:20:00,223.64,223.72,223.62,223.62,2417.0,206.6728,206.7468,206.6544,206.6544,2417.0
2021-09-29 14:25:00,223.68,223.77,223.56,223.67,4371.0,206.7098,206.793,206.5989,206.7006,4371.0
2021-09-29 14:30:00,223.71,223.95,223.71,223.85,3830.0,206.7375,206.9593,206.7375,206.8669,3830.0
2021-09-29 14:35:00,223.81,223.84,223.75,223.78,4008.0,206.8299,206.8577,206.7745,206.8022,4008.0
2021-09-29 14:40:00,223.71,223.81,223.63,223.75,3124.0,206.7375,206.8299,206.6636,206.7745,3124.0
2021-09-29 14:45:00,223.79,223.81,223.5,223.53,3645.0,206.8115,206.8299,206.5435,206.5712,3645.0
2021-09-29 14:50:00,223.61,223.75,223.6,223.74,2624.0,206.6451,206.7745,206.6359,206.7653,2624.0
2021-09-29 14:55:00,223.71,223.71,223.37,223.38,2679.0,206.7375,206.7375,206.4233,206.4326,2679.0
2021-09-29 15:00:00,223.47,223.55,223.19,223.2,4715.0,206.5157,206.5897,206.257,206.2662,4715.0
2021-09-29 15:05:00,223.28,223.45,223.24,223.34,3639.0,206.3402,206.4973,206.3032,206.3956,3639.0
2021-09-29 15:10:00,223.29,223.39,223.26,223.38,3108.0,206.3494,206.4418,206.3217,206.4326,3108.0
2021-09-29 15:15:00,223.39,223.43,223.3,223.35,4966.0,206.4418,206.4788,206.3586,206.4048,4966.0
2021-09-29 15:20:00,223.3,223.31,223.2,223.26,7236.0,206.3586,206.3679,206.2662,206.3217,7236.0
2021-09-29 15:25:00,223.29,223.41,223.29,223.4,2596.0,206.3494,206.4603,206.3494,206.4511,2596.0
2021-09-29 15:30:00,223.37,223.48,223.32,223.48,5168.0,206.4233,206.525,206.3771,206.525,5168.0
2021-09-29 15:35:00,223.48,223.48,223.18,223.28,7839.0,206.525,206.525,206.2477,206.3402,7839.0
2021-09-29 15:40:00,223.25,223.45,223.2,223.45,17017.0,206.3124,206.4973,206.2662,206.4973,17017.0
2021-09-29 15:45:00,223.4,223.43,223.18,223.31,7762.0,206.4511,206.4788,206.2477,206.3679,7762.0
2021-09-29 15:50:00,223.26,223.3,222.86,222.86,14604.0,206.3217,206.3586,205.952,205.952,14604.0
2021-09-29 15:55:00,222.8,223.11,222.79,223.1,34718.0,205.8966,206.1831,205.8873,206.1738,34718.0
2021-09-30 09:30:00,222.74,223.95,222.74,222.77,13923.0,205.8411,206.9593,205.8411,205.8688,13923.0
2021-09-30 09:35:00,222.87,222.87,221.95,222.3,11290.0,205.9613,205.9613,205.1111,205.4345,11290.0
2021-09-30 09:40:00,222.29,223.1,222.29,223.06,2274.0,205.4253,206.1738,205.4253,206.1368,2274.0
2021-09-30 09:45:00,223.04,223.38,222.99,223.08,3190.0,206.1184,206.4326,206.0722,206.1553,3190.0
2021-09-30 09:50:00,223.14,223.66,223.14,223.5,2671.0,206.2108,206.6913,206.2108,206.5435,2671.0
2021-09-30 09:55:00,223.52,223.73,223.27,223.42,3088.0,206.5619,206.756,206.3309,206.4695,3088.0
2021-09-30 10:00:00,223.32,223.4,223.08,223.28,5833.0,206.3771,206.4511,206.1553,206.3402,5833.0
2021-09-30 10:05:00,223.36,223.45,223.05,223.4,3966.0,206.4141,206.4973,206.1276,206.4511,3966.0
2021-09-30 10:10:00,223.49,223.62,222.82,222.82,5117.0,206.5342,206.6544,205.9151,205.9151,5117.0
2021-09-30 10:15:00,222.85,223.98,222.83,223.94,55649.0,205.9428,206.987,205.9243,206.9501,55649.0
2021-09-30 10:20:00,223.93,224.02,223.63,223.77,4261.0,206.9408,207.024,206.6636,206.793,4261.0
2021-09-30 10:25:00,223.87,224.19,223.86,223.86,2400.0,206.8854,207.1811,206.8762,206.8762,2400.0
2021-09-30 10:30:00,223.85,224.08,223.77,223.98,6616.0,206.8669,207.0795,206.793,206.987,6616.0
2021-09-30 10:35:00,223.95,223.95,223.36,223.54,4304.0,206.9593,206.9593,206.4141,206.5804,4304.0
2021-09-30 10:40:00,223.45,223.54,223.01,223.1,4705.0,206.4973,206.5804,206.0906,206.1738,4705.0
2021-09-30 10:45:00,223.1,223.1,222.69,222.8,6285.0,206.1738,206.1738,205.7949,205.8966,6285.0
2021-09-30 10:50:00,222.63,222.72,222.55,222.62,616.0,205.7395,205.8226,205.6655,205.7302,616.0
2021-09-30 10:55:00,222.44,222.88,222.34,222.88,1407.0,205.5639,205.9705,205.4715,205.9705,1407.0
2021-09-30 11:00:00,222.69,223.15,222.62,223.03,3616.0,205.7949,206.22,205.7302,206.1091,3616.0
2021-09-30 11:05:00,222.97,222.97,222.81,222.92,1927.0,206.0537,206.0537,205.9058,206.0075,1927.0
2021-09-30 11:10:00,223.0,223.14,222.91,223.11,5815.0,206.0814,206.2108,205.9982,206.1831,5815.0
2021-09-30 11:15:00,223.14,223.33,223.08,223.33,3012.0,206.2108,206.3864,206.1553,206.3864,3012.0
2021-09-30 11:20:00,223.25,223.25,222.84,223.01,1750.0,206.3124,206.3124,205.9335,206.0906,1750.0
2021-09-30 11:25:00,223.03,223.11,222.81,223.09,3727.0,206.1091,206.1831,205.9058,206.1646,3727.0
2021-09-30 11:30:00,223.03,223.08,222.66,222.73,2136.0,206.1091,206.1553,205.7672,205.8319,2136.0
2021-09-30 11:35:00,222.53,222.61,222.31,222.35,2295.0,205.6471,205.721,205.4437,205.4807,2295.0
2021-09-30 11:40:00,222.35,222.37,222.1,222.28,3688.0,205.4807,205.4992,205.2497,205.416,3688.0
2021-09-30 11:45:00,222.22,222.32,222.07,222.16,5456.0,205.3606,205.453,205.222,205.3051,5456.0
2021-09-30 11:50:00,222.26,222.37,222.2,222.31,2302.0,205.3975,205.4992,205.3421,205.4437,2302.0
2021-09-30 11:55:00,222.46,222.46,222.19,222.3,3155.0,205.5824,205.5824,205.3329,205.4345,3155.0
2021-09-30 12:00:00,222.3,222.31,222.1,222.14,1218.0,205.4345,205.4437,205.2497,205.2866,1218.0
2021-09-30 12:05:00,222.19,222.22,221.65,221.65,5273.0,205.3329,205.3606,204.8338,204.8338,5273.0
2021-09-30 12:10:00,221.67,221.69,221.45,221.69,5008.0,204.8523,204.8708,204.649,204.8708,5008.0
2021-09-30 12:15:00,221.69,221.85,221.51,221.85,2121.0,204.8708,205.0186,204.7044,205.0186,2121.0
2021-09-30 12:20:00,221.85,221.9,221.71,221.8,3964.0,205.0186,205.0649,204.8893,204.9724,3964.0
2021-09-30 12:25:00,221.9,222.14,221.73,221.8,4302.0,205.0649,205.2866,204.9078,204.9724,4302.0
2021-09-30 12:30:00,221.78,221.92,221.69,221.91,6200.0,204.954,205.0833,204.8708,205.0741,6200.0
2021-09-30 12:35:00,221.91,222.59,221.9,222.52,5179.0,205.0741,205.7025,205.0649,205.6378,5179.0
2021-09-30 12:40:00,222.44,222.58,222.29,222.33,5597.0,205.5639,205.6933,205.4253,205.4622,5597.0
2021-09-30 12:45:00,222.29,222.57,222.27,222.56,12253.0,205.4253,205.684,205.4068,205.6748,12253.0
2021-09-30 12:50:00,222.48,222.52,222.14,222.19,3141.0,205.6009,205.6378,205.2866,205.3329,3141.0
2021-09-30 12:55:00,222.29,222.53,222.21,222.33,17391.0,205.4253,205.6471,205.3513,205.4622,17391.0
2021-09-30 13:00:00,222.46,222.8,222.38,222.8,2426.0,205.5824,205.8966,205.5084,205.8966,2426.0
2021-09-30 13:05:00,222.74,222.88,222.6,222.88,2697.0,205.8411,205.9705,205.7117,205.9705,2697.0
2021-09-30 13:10:00,222.86,222.88,222.64,222.64,700.0,205.952,205.9705,205.7487,205.7487,700.0
2021-09-30 13:15:00,222.68,222.88,222.46,222.81,1812.0,205.7857,205.9705,205.5824,205.9058,1812.0
2021-09-30 13:20:00,222.64,222.67,222.46,222.56,2800.0,205.7487,205.7764,205.5824,205.6748,2800.0
2021-09-30 13:25:00,222.51,222.51,222.23,222.45,10922.0,205.6286,205.6286,205.3698,205.5731,10922.0
2021-09-30 13:30:00,222.37,222.53,222.11,222.43,31857.0,205.4992,205.6471,205.2589,205.5546,31857.0
2021-09-30 13:35:00,222.36,222.36,221.69,221.7,17739.0,205.49,205.49,204.8708,204.88,17739.0
2021-09-30 13:40:00,221.7,221.93,221.7,221.89,3189.0,204.88,205.0926,204.88,205.0556,3189.0
2021-09-30 13:45:00,221.85,222.09,221.85,221.88,1538.0,205.0186,205.2404,205.0186,205.0464,1538.0
2021-09-30 13:50:00,221.97,222.03,221.83,222.03,2163.0,205.1295,205.185,205.0002,205.185,2163.0
2021-09-30 13:55:00,222.05,222.07,221.81,221.86,2440.0,205.2035,205.222,204.9817,205.0279,2440.0
2021-09-30 14:00:00,221.89,222.42,221.89,222.21,3182.0,205.0556,205.5454,205.0556,205.3513,3182.0
2021-09-30 14:05:00,222.19,222.82,222.19,222.5,6386.0,205.3329,205.9151,205.3329,205.6193,6386.0
2021-09-30 14:10:00,222.49,222.52,222.16,222.16,853.0,205.6101,205.6378,205.3051,205.3051,853.0
2021-09-30 14:15:00,222.05,222.05,221.85,221.86,2300.0,205.2035,205.2035,205.0186,205.0279,2300.0
2021-09-30 14:20:00,221.82,221.85,221.74,221.8,1800.0,204.9909,205.0186,204.917,204.9724,1800.0
2021-09-30 14:25:00,221.75,221.95,221.71,221.95,3910.0,204.9262,205.1111,204.8893,205.1111,3910.0
2021-09-30 14:30:00,222.05,222.43,222.02,222.43,1706.0,205.2035,205.5546,205.1758,205.5546,1706.0
2021-09-30 14:35:00,222.36,222.47,222.27,222.32,1458.0,205.49,205.5916,205.4068,205.453,1458.0
2021-09-30 14:40:00,222.29,222.76,222.29,222.6,2423.0,205.4253,205.8596,205.4253,205.7117,2423.0
2021-09-30 14:45:00,222.64,222.73,222.57,222.57,890.0,205.7487,205.8319,205.684,205.684,890.0
2021-09-30 14:50:00,222.79,222.95,222.56,222.62,1521.0,205.8873,206.0352,205.6748,205.7302,1521.0
2021-09-30 14:55:00,222.52,222.59,222.3,222.34,1333.0,205.6378,205.7025,205.4345,205.4715,1333.0
2021-09-30 15:00:00,222.32,222.41,222.02,222.02,4243.0,205.453,205.5362,205.1758,205.1758,4243.0
2021-09-30 15:05:00,222.14,222.22,222.09,222.09,2345.0,205.2866,205.3606,205.2404,205.2404,2345.0
2021-09-30 15:10:00,222.14,222.45,222.14,222.41,3768.0,205.2866,205.5731,205.2866,205.5362,3768.0
2021-09-30 15:15:00,222.44,222.68,222.43,222.47,2100.0,205.5639,205.7857,205.5546,205.5916,2100.0
2021-09-30 15:20:00,222.4,222.55,222.32,222.35,2050.0,205.5269,205.6655,205.453,205.4807,2050.0
2021-09-30 15:25:00,222.28,222.4,222.21,222.27,1607.0,205.416,205.5269,205.3513,205.4068,1607.0
2021-09-30 15:30:00,222.35,222.61,222.22,222.61,3376.0,205.4807,205.721,205.3606,205.721,3376.0
2021-09-30 15:35:00,222.52,222.57,221.81,221.81,5688.0,205.6378,205.684,204.9817,204.9817,5688.0
2021-09-30 15:40:00,221.86,221.92,221.4,221.46,12596.0,205.0279,205.0833,204.6028,204.6582,12596.0
2021-09-30 15:45:00,221.48,221.48,221.0,221.01,12080.0,204.6767,204.6767,204.2331,204.2424,12080.0
2021-09-30 15:50:00,220.74,220.94,220.63,220.81,12140.0,203.9929,204.1777,203.8912,204.0576,12140.0
2021-09-30 15:55:00,220.8,220.88,220.15,220.15,43814.0,204.0483,204.1222,203.4476,203.4476,43814.0
2021-10-01 09:30:00,221.35,221.94,221.07,221.07,13629.0,204.5566,205.1018,204.2978,204.2978,13629.0
2021-10-01 09:35:00,220.5,220.79,220.39,220.79,906.0,203.7711,204.0391,203.6694,204.0391,906.0
2021-10-01 09:40:00,220.9,221.2,220.5,220.59,4872.0,204.1407,204.418,203.7711,203.8542,4872.0
2021-10-01 09:45:00,220.39,220.46,220.07,220.09,3826.0,203.6694,203.7341,203.3737,203.3922,3826.0
2021-10-01 09:50:00,220.01,220.16,219.67,219.67,5708.0,203.3182,203.4569,203.004,203.004,5708.0
2021-10-01 09:55:00,219.59,219.59,219.18,219.32,4826.0,202.9301,202.9301,202.5512,202.6806,4826.0
2021-10-01 10:00:00,219.36,219.63,219.14,219.15,6249.0,202.7176,202.9671,202.5143,202.5235,6249.0
2021-10-01 10:05:00,218.99,219.1,218.86,218.93,10774.0,202.3756,202.4773,202.2555,202.3202,10774.0
2021-10-01 10:10:00,219.05,219.07,218.59,219.07,9208.0,202.4311,202.4496,202.006,202.4496,9208.0
2021-10-01 10:15:00,218.96,218.96,218.11,218.13,6527.0,202.3479,202.3479,201.5624,201.5809,6527.0
2021-10-01 10:20:00,218.04,218.04,217.53,217.92,14837.0,201.4977,201.4977,201.0264,201.3868,14837.0
2021-10-01 10:25:00,217.93,218.33,217.93,218.16,5724.0,201.3961,201.7657,201.3961,201.6086,5724.0
2021-10-01 10:30:00,218.11,218.17,217.91,218.13,5860.0,201.5624,201.6178,201.3776,201.5809,5860.0
2021-10-01 10:35:00,218.16,218.33,217.83,217.88,3191.0,201.6086,201.7657,201.3036,201.3498,3191.0
2021-10-01 10:40:00,217.76,217.9,217.74,217.86,4864.0,201.2389,201.3683,201.2205,201.3314,4864.0
2021-10-01 10:45:00,217.65,217.65,217.33,217.48,2424.0,201.1373,201.1373,200.8416,200.9802,2424.0
2021-10-01 10:50:00,217.54,217.62,217.13,217.27,11426.0,201.0356,201.1096,200.6567,200.7861,11426.0
2021-10-01 10:55:00,217.27,218.03,217.21,217.91,8856.0,200.7861,201.4885,200.7307,201.3776,8856.0
2021-10-01 11:00:00,217.85,218.12,217.81,218.01,5194.0,201.3221,201.5716,201.2852,201.47,5194.0
2021-10-01 11:05:00,218.14,218.15,217.92,218.03,2926.0,201.5901,201.5994,201.3868,201.4885,2926.0
2021-10-01 11:10:00,218.05,218.78,217.8,218.78,9587.0,201.5069,202.1816,201.2759,202.1816,9587.0
2021-10-01 11:15:00,218.68,218.93,218.62,218.69,3335.0,202.0891,202.3202,202.0337,202.0984,3335.0
2021-10-01 11:20:00,218.83,218.99,218.52,218.96,5458.0,202.2278,202.3756,201.9413,202.3479,5458.0
2021-10-01 11:25:00,218.94,218.94,218.55,218.55,2867.0,202.3294,202.3294,201.969,201.969,2867.0
2021-10-01 11:30:00,218.5,218.91,218.47,218.81,3422.0,201.9228,202.3017,201.8951,202.2093,3422.0
2021-10-01 11:35:00,219.0,219.37,218.95,219.37,800.0,202.3849,202.7268,202.3387,202.7268,800.0
2021-10-01 11:40:00,219.55,219.9,219.39,219.9,1566.0,202.8931,203.2166,202.7453,203.2166,1566.0
2021-10-01 11:45:00,219.82,220.12,219.79,219.86,3255.0,203.1427,203.4199,203.1149,203.1796,3255.0
2021-10-01 11:50:00,219.84,220.0,219.54,219.92,2395.0,203.1611,203.309,202.8839,203.2351,2395.0
2021-10-01 11:55:00,219.78,219.78,219.38,219.4,2300.0,203.1057,203.1057,202.736,202.7545,2300.0
2021-10-01 12:00:00,219.5,219.54,219.38,219.47,944.0,202.8469,202.8839,202.736,202.8192,944.0
2021-10-01 12:05:00,219.4,219.8,219.32,219.78,1736.0,202.7545,203.1242,202.6806,203.1057,1736.0
2021-10-01 12:10:00,219.87,219.9,219.74,219.74,1031.0,203.1889,203.2166,203.0687,203.0687,1031.0
2021-10-01 12:15:00,219.7,219.75,219.58,219.7,2464.0,203.0318,203.078,202.9209,203.0318,2464.0
2021-10-01 12:20:00,219.8,220.02,219.76,219.98,2667.0,203.1242,203.3275,203.0872,203.2905,2667.0
2021-10-01 12:25:00,219.84,219.91,219.76,219.76,1100.0,203.1611,203.2258,203.0872,203.0872,1100.0
2021-10-01 12:30:00,219.87,219.94,219.8,219.91,1949.0,203.1889,203.2536,203.1242,203.2258,1949.0
2021-10-01 12:35:00,219.83,219.83,219.67,219.72,1505.0,203.1519,203.1519,203.004,203.0502,1505.0
2021-10-01 12:40:00,219.79,219.9,219.79,219.82,3253.0,203.1149,203.2166,203.1149,203.1427,3253.0
2021-10-01 12:45:00,219.81,220.06,219.81,219.85,2585.0,203.1334,203.3645,203.1334,203.1704,2585.0
2021-10-01 12:50:00,219.83,219.85,219.72,219.85,1379.0,203.1519,203.1704,203.0502,203.1704,1379.0
2021-10-01 12:55:00,219.91,219.91,219.49,219.49,2877.0,203.2258,203.2258,202.8377,202.8377,2877.0
2021-10-01 13:00:00,219.46,219.6,219.45,219.52,1112.0,202.81,202.9394,202.8007,202.8654,1112.0
2021-10-01 13:05:00,219.71,219.71,219.58,219.71,5208.0,203.041,203.041,202.9209,203.041,5208.0
2021-10-01 13:10:00,219.71,219.71,219.55,219.64,5622.0,203.041,203.041,202.8931,202.9763,5622.0
2021-10-01 13:15:00,219.56,219.71,219.56,219.61,1411.0,202.9024,203.041,202.9024,202.9486,1411.0
2021-10-01 13:20:00,219.58,219.71,219.58,219.61,3178.0,202.9209,203.041,202.9209,202.9486,3178.0
2021-10-01 13:25:00,219.62,219.74,219.62,219.69,3242.0,202.9578,203.0687,202.9578,203.0225,3242.0
2021-10-01 13:30:00,219.71,220.08,219.71,220.06,1833.0,203.041,203.3829,203.041,203.3645,1833.0
2021-10-01 13:35:00,220.11,220.14,219.88,219.91,2812.0,203.4107,203.4384,203.1981,203.2258,2812.0
2021-10-01 13:40:00,219.94,220.09,219.94,220.09,3581.0,203.2536,203.3922,203.2536,203.3922,3581.0
2021-10-01 13:45:00,220.06,220.27,220.06,220.13,13188.0,203.3645,203.5585,203.3645,203.4291,13188.0
2021-10-01 13:50:00,220.13,220.19,220.0,220.08,5035.0,203.4291,203.4846,203.309,203.3829,5035.0
2021-10-01 13:55:00,220.03,220.09,219.82,219.92,4007.0,203.3367,203.3922,203.1427,203.2351,4007.0
2021-10-01 14:00:00,220.02,220.19,219.9,220.17,6226.0,203.3275,203.4846,203.2166,203.4661,6226.0
2021-10-01 14:05:00,220.19,220.19,219.98,220.12,7368.0,203.4846,203.4846,203.2905,203.4199,7368.0
2021-10-01 14:10:00,220.15,220.22,220.0,220.09,5733.0,203.4476,203.5123,203.309,203.3922,5733.0
2021-10-01 14:15:00,220.15,220.2,219.99,220.09,3164.0,203.4476,203.4938,203.2998,203.3922,3164.0
2021-10-01 14:20:00,220.08,220.19,220.02,220.19,3631.0,203.3829,203.4846,203.3275,203.4846,3631.0
2021-10-01 14:25:00,220.23,220.34,220.13,220.16,4459.0,203.5216,203.6232,203.4291,203.4569,4459.0
2021-10-01 14:30:00,220.15,220.27,220.14,220.23,22866.0,203.4476,203.5585,203.4384,203.5216,22866.0
2021-10-01 14:35:00,220.2,220.36,220.2,220.29,10081.0,203.4938,203.6417,203.4938,203.577,10081.0
2021-10-01 14:40:00,220.34,220.41,219.84,219.84,6767.0,203.6232,203.6879,203.1611,203.1611,6767.0
2021-10-01 14:45:00,219.81,220.03,219.79,219.92,5230.0,203.1334,203.3367,203.1149,203.2351,5230.0
2021-10-01 14:50:00,219.95,220.06,219.89,220.04,8495.0,203.2628,203.3645,203.2073,203.346,8495.0
2021-10-01 14:55:00,220.03,220.09,219.94,219.99,5306.0,203.3367,203.3922,203.2536,203.2998,5306.0
2021-10-01 15:00:00,219.93,220.46,219.93,220.46,4991.0,203.2443,203.7341,203.2443,203.7341,4991.0
2021-10-01 15:05:00,220.42,220.42,220.25,220.29,6336.0,203.6971,203.6971,203.54,203.577,6336.0
2021-10-01 15:10:00,220.35,220.39,220.29,220.3,8921.0,203.6324,203.6694,203.577,203.5862,8921.0
2021-10-01 15:15:00,220.32,220.45,220.13,220.13,7642.0,203.6047,203.7249,203.4291,203.4291,7642.0
2021-10-01 15:20:00,220.17,220.37,220.17,220.22,7951.0,203.4661,203.6509,203.4661,203.5123,7951.0
2021-10-01 15:25:00,220.19,220.24,220.05,220.07,7777.0,203.4846,203.5308,203.3552,203.3737,7777.0
2021-10-01 15:30:00,220.06,220.06,219.8,219.84,10976.0,203.3645,203.3645,203.1242,203.1611,10976.0
2021-10-01 15:35:00,219.81,219.81,219.57,219.57,10862.0,203.1334,203.1334,202.9116,202.9116,10862.0
2021-10-01 15:40:00,219.54,219.57,219.31,219.4,8778.0,202.8839,202.9116,202.6714,202.7545,8778.0
2021-10-01 15:45:00,219.37,219.38,219.06,219.12,18406.0,202.7268,202.736,202.4403,202.4958,18406.0
2021-10-01 15:50:00,219.14,219.76,219.11,219.67,31316.0,202.5143,203.0872,202.4865,203.004,31316.0
2021-10-01 15:55:00,219.64,219.65,219.15,219.46,56739.0,202.9763,202.9856,202.5235,202.81,56739.0
2021-10-04 09:30:00,219.05,220.4,218.85,220.4,14674.0,202.4311,203.6787,202.2463,203.6787,14674.0
2021-10-04 09:35:00,219.51,219.98,219.24,219.63,19106.0,202.8562,203.2905,202.6067,202.9671,19106.0
2021-10-04 09:40:00,219.79,219.9,218.59,219.4,8920.0,203.1149,203.2166,202.006,202.7545,8920.0
2021-10-04 09:45:00,219.51,220.25,219.42,219.98,11944.0,202.8562,203.54,202.773,203.2905,11944.0
2021-10-04 09:50:00,220.07,220.48,219.95,220.38,5769.0,203.3737,203.7526,203.2628,203.6602,5769.0
2021-10-04 09:55:00,220.33,220.44,220.09,220.09,3247.0,203.614,203.7156,203.3922,203.3922,3247.0
2021-10-04 10:00:00,220.04,220.67,220.0,220.08,5700.0,203.346,203.9282,203.309,203.3829,5700.0
2021-10-04 10:05:00,219.97,219.97,219.74,219.81,4441.0,203.2813,203.2813,203.0687,203.1334,4441.0
2021-10-04 10:10:00,219.86,219.94,219.63,219.68,6429.0,203.1796,203.2536,202.9671,203.0133,6429.0
2021-10-04 10:15:00,219.72,219.79,219.19,219.39,4222.0,203.0502,203.1149,202.5605,202.7453,4222.0
2021-10-04 10:20:00,219.46,219.46,218.77,219.02,7836.0,202.81,202.81,202.1723,202.4034,7836.0
2021-10-04 10:25:00,219.02,219.08,218.75,219.04,3530.0,202.4034,202.4588,202.1538,202.4218,3530.0
2021-10-04 10:30:00,218.91,219.02,218.5,218.5,3179.0,202.3017,202.4034,201.9228,201.9228,3179.0
2021-10-04 10:35:00,218.5,218.51,218.0,218.12,5685.0,201.9228,201.932,201.4607,201.5716,5685.0
2021-10-04 10:40:00,218.23,218.68,218.23,218.47,3108.0,201.6733,202.0891,201.6733,201.8951,3108.0
2021-10-04 10:45:00,218.57,218.61,218.27,218.35,4893.0,201.9875,202.0245,201.7103,201.7842,4893.0
2021-10-04 10:50:00,218.22,218.42,217.59,217.59,5491.0,201.664,201.8489,201.0818,201.0818,5491.0
2021-10-04 10:55:00,217.45,217.74,217.33,217.62,14957.0,200.9525,201.2205,200.8416,201.1096,14957.0
2021-10-04 11:00:00,217.44,217.57,217.13,217.53,4881.0,200.9432,201.0634,200.6567,201.0264,4881.0
2021-10-04 11:05:00,217.65,218.11,217.59,217.92,2509.0,201.1373,201.5624,201.0818,201.3868,2509.0
2021-10-04 11:10:00,217.83,218.4,217.81,218.4,1900.0,201.3036,201.8304,201.2852,201.8304,1900.0
2021-10-04 11:15:00,218.22,218.43,218.06,218.19,4398.0,201.664,201.8581,201.5162,201.6363,4398.0
2021-10-04 11:20:00,218.08,218.08,217.54,217.55,2729.0,201.5347,201.5347,201.0356,201.0449,2729.0
2021-10-04 11:25:00,217.61,217.67,217.39,217.43,11842.0,201.1003,201.1558,200.897,200.934,11842.0
2021-10-04 11:30:00,217.46,217.54,217.08,217.11,5426.0,200.9617,201.0356,200.6105,200.6383,5426.0
2021-10-04 11:35:00,217.01,217.22,216.59,216.81,10748.0,200.5458,200.7399,200.1577,200.361,10748.0
2021-10-04 11:40:00,216.81,216.89,216.38,216.82,3707.0,200.361,200.435,199.9636,200.3703,3707.0
2021-10-04 11:45:00,216.66,217.35,216.56,217.28,3100.0,200.2224,200.8601,200.13,200.7954,3100.0
2021-10-04 11:50:00,217.14,217.4,216.85,217.4,3596.0,200.666,200.9063,200.398,200.9063,3596.0
2021-10-04 11:55:00,217.22,218.2,217.22,217.96,2013.0,200.7399,201.6456,200.7399,201.4238,2013.0
2021-10-04 12:00:00,217.79,217.9,217.75,217.8,2000.0,201.2667,201.3683,201.2297,201.2759,2000.0
2021-10-04 12:05:00,217.9,218.25,217.87,218.16,4030.0,201.3683,201.6918,201.3406,201.6086,4030.0
2021-10-04 12:10:00,218.14,218.28,218.06,218.11,2946.0,201.5901,201.7195,201.5162,201.5624,2946.0
2021-10-04 12:15:00,218.05,218.24,218.04,218.09,2351.0,201.5069,201.6825,201.4977,201.5439,2351.0
2021-10-04 12:20:00,218.05,218.1,217.93,217.96,4765.0,201.5069,201.5532,201.3961,201.4238,4765.0
2021-10-04 12:25:00,217.93,218.09,217.82,218.04,4406.0,201.3961,201.5439,201.2944,201.4977,4406.0
2021-10-04 12:30:00,218.03,218.18,218.0,218.18,1700.0,201.4885,201.6271,201.4607,201.6271,1700.0
2021-10-04 12:35:00,218.09,218.09,217.88,217.94,4173.0,201.5439,201.5439,201.3498,201.4053,4173.0
2021-10-04 12:40:00,217.9,217.9,217.55,217.78,9549.0,201.3683,201.3683,201.0449,201.2574,9549.0
2021-10-04 12:45:00,217.78,218.2,217.77,218.2,6875.0,201.2574,201.6456,201.2482,201.6456,6875.0
2021-10-04 12:50:00,218.34,218.34,217.85,218.09,7447.0,201.7749,201.7749,201.3221,201.5439,7447.0
2021-10-04 12:55:00,218.13,218.13,217.74,217.74,4105.0,201.5809,201.5809,201.2205,201.2205,4105.0
2021-10-04 13:00:00,217.71,217.71,217.5,217.53,5021.0,201.1927,201.1927,200.9987,201.0264,5021.0
2021-10-04 13:05:00,217.46,217.8,217.37,217.78,3800.0,200.9617,201.2759,200.8785,201.2574,3800.0
2021-10-04 13:10:00,217.82,217.82,217.56,217.57,5402.0,201.2944,201.2944,201.0541,201.0634,5402.0
2021-10-04 13:15:00,217.6,217.6,217.36,217.44,4816.0,201.0911,201.0911,200.8693,200.9432,4816.0
2021-10-04 13:20:00,217.43,217.58,217.24,217.58,5151.0,200.934,201.0726,200.7584,201.0726,5151.0
2021-10-04 13:25:00,217.5,217.56,217.27,217.29,7148.0,200.9987,201.0541,200.7861,200.8046,7148.0
2021-10-04 13:30:00,217.34,217.59,217.3,217.59,6647.0,200.8508,201.0818,200.8138,201.0818,6647.0
2021-10-04 13:35:00,217.54,217.77,217.49,217.62,7151.0,201.0356,201.2482,200.9894,201.1096,7151.0
2021-10-04 13:40:00,217.59,217.66,217.37,217.47,33653.0,201.0818,201.1465,200.8785,200.971,33653.0
2021-10-04 13:45:00,217.44,217.52,217.29,217.34,9224.0,200.9432,201.0172,200.8046,200.8508,9224.0
2021-10-04 13:50:00,217.38,217.46,217.27,217.4,5201.0,200.8878,200.9617,200.7861,200.9063,5201.0
2021-10-04 13:55:00,217.45,217.45,217.24,217.28,5695.0,200.9525,200.9525,200.7584,200.7954,5695.0
2021-10-04 14:00:00,217.27,217.56,217.04,217.12,7607.0,200.7861,201.0541,200.5736,200.6475,7607.0
2021-10-04 14:05:00,217.16,217.16,216.88,216.92,7127.0,200.6845,200.6845,200.4257,200.4627,7127.0
2021-10-04 14:10:00,216.88,216.9,216.53,216.65,8836.0,200.4257,200.4442,200.1023,200.2132,8836.0
2021-10-04 14:15:00,216.69,216.89,216.67,216.77,4308.0,200.2501,200.435,200.2316,200.3241,4308.0
2021-10-04 14:20:00,216.84,217.16,216.64,217.14,6175.0,200.3887,200.6845,200.2039,200.666,6175.0
2021-10-04 14:25:00,217.09,217.19,216.86,217.19,5096.0,200.6198,200.7122,200.4072,200.7122,5096.0
2021-10-04 14:30:00,217.22,217.25,216.93,217.22,4890.0,200.7399,200.7676,200.4719,200.7399,4890.0
2021-10-04 14:35:00,217.14,217.37,217.09,217.24,10516.0,200.666,200.8785,200.6198,200.7584,10516.0
2021-10-04 14:40:00,217.24,217.63,217.16,217.63,25240.0,200.7584,201.1188,200.6845,201.1188,25240.0
2021-10-04 14:45:00,217.79,218.06,217.71,217.98,5020.0,201.2667,201.5162,201.1927,201.4423,5020.0
2021-10-04 14:50:00,217.98,218.08,217.77,217.77,4640.0,201.4423,201.5347,201.2482,201.2482,4640.0
2021-10-04 14:55:00,217.78,217.87,217.74,217.76,4238.0,201.2574,201.3406,201.2205,201.2389,4238.0
2021-10-04 15:00:00,217.8,218.26,217.76,218.26,3490.0,201.2759,201.701,201.2389,201.701,3490.0
2021-10-04 15:05:00,218.25,218.35,218.21,218.22,4183.0,201.6918,201.7842,201.6548,201.664,4183.0
2021-10-04 15:10:00,218.39,218.57,218.13,218.53,8227.0,201.8212,201.9875,201.5809,201.9505,8227.0
2021-10-04 15:15:00,218.58,218.68,218.0,218.09,6695.0,201.9967,202.0891,201.4607,201.5439,6695.0
2021-10-04 15:20:00,218.17,218.33,218.0,218.33,6117.0,201.6178,201.7657,201.4607,201.7657,6117.0
2021-10-04 15:25:00,218.37,218.43,218.09,218.31,7410.0,201.8027,201.8581,201.5439,201.7472,7410.0
2021-10-04 15:30:00,218.27,218.48,217.98,218.38,11606.0,201.7103,201.9043,201.4423,201.8119,11606.0
2021-10-04 15:35:00,218.43,218.65,218.29,218.29,11573.0,201.8581,202.0614,201.7287,201.7287,11573.0
2021-10-04 15:40:00,218.33,218.87,218.3,218.73,10565.0,201.7657,202.2647,201.738,202.1354,10565.0
2021-10-04 15:45:00,218.74,218.89,218.51,218.58,20476.0,202.1446,202.2832,201.932,201.9967,20476.0
2021-10-04 15:50:00,218.51,218.52,217.83,218.01,76931.0,201.932,201.9413,201.3036,201.47,76931.0
2021-10-04 15:55:00,218.14,218.61,217.92,218.44,156289.0,201.5901,202.0245,201.3868,201.8674,156289.0
2021-10-05 09:30:00,221.12,221.48,219.9,220.8,49934.0,204.344,204.6767,203.2166,204.0483,49934.0
2021-10-05 09:35:00,221.06,221.22,219.3,220.1,8675.0,204.2886,204.4364,202.6621,203.4014,8675.0
2021-10-05 09:40:00,219.88,220.6,219.62,220.31,36525.0,203.1981,203.8635,202.9578,203.5955,36525.0
2021-10-05 09:45:00,220.45,221.17,220.3,221.03,13548.0,203.7249,204.3902,203.5862,204.2609,13548.0
2021-10-05 09:50:00,221.19,221.6,220.9,221.02,13311.0,204.4087,204.7876,204.1407,204.2516,13311.0
2021-10-05 09:55:00,221.43,221.75,221.0,221.2,15813.0,204.6305,204.9262,204.2331,204.418,15813.0
2021-10-05 10:00:00,221.35,223.17,221.35,222.16,60000.0,204.5566,206.2385,204.5566,205.3051,60000.0
2021-10-05 10:05:00,222.13,222.71,222.13,222.46,14705.0,205.2774,205.8134,205.2774,205.5824,14705.0
2021-10-05 10:10:00,222.55,223.17,222.44,223.17,18529.0,205.6655,206.2385,205.5639,206.2385,18529.0
2021-10-05 10:15:00,223.18,223.63,223.1,223.34,9480.0,206.2477,206.6636,206.1738,206.3956,9480.0
2021-10-05 10:20:00,223.41,223.77,223.07,223.08,4339.0,206.4603,206.793,206.1461,206.1553,4339.0
2021-10-05 10:25:00,223.08,223.25,223.02,223.24,5250.0,206.1553,206.3124,206.0999,206.3032,5250.0
2021-10-05 10:30:00,223.2,223.32,222.97,222.97,9549.0,206.2662,206.3771,206.0537,206.0537,9549.0
2021-10-05 10:35:00,222.82,222.82,222.28,222.28,4302.0,205.9151,205.9151,205.416,205.416,4302.0
2021-10-05 10:40:00,222.27,222.42,222.09,222.42,2481.0,205.4068,205.5454,205.2404,205.5454,2481.0
2021-10-05 10:45:00,222.59,222.81,222.53,222.81,6188.0,205.7025,205.9058,205.6471,205.9058,6188.0
2021-10-05 10:50:00,222.89,223.44,222.89,223.4,6358.0,205.9797,206.488,205.9797,206.4511,6358.0
2021-10-05 10:55:00,223.46,223.55,223.23,223.43,7778.0,206.5065,206.5897,206.2939,206.4788,7778.0
2021-10-05 11:00:00,223.5,223.55,223.16,223.49,10439.0,206.5435,206.5897,206.2293,206.5342,10439.0
2021-10-05 11:05:00,223.47,223.58,223.4,223.41,5086.0,206.5157,206.6174,206.4511,206.4603,5086.0
2021-10-05 11:10:00,223.5,223.5,222.75,223.03,14746.0,206.5435,206.5435,205.8504,206.1091,14746.0
2021-10-05 11:15:00,223.09,223.31,223.08,223.3,10698.0,206.1646,206.3679,206.1553,206.3586,10698.0
2021-10-05 11:20:00,223.31,223.99,223.3,223.75,20503.0,206.3679,206.9963,206.3586,206.7745,20503.0
2021-10-05 11:25:00,223.65,223.71,223.37,223.47,4061.0,206.6821,206.7375,206.4233,206.5157,4061.0
2021-10-05 11:30:00,223.53,223.59,223.22,223.43,6466.0,206.5712,206.6266,206.2847,206.4788,6466.0
2021-10-05 11:35:00,223.41,223.56,222.78,222.82,13750.0,206.4603,206.5989,205.8781,205.9151,13750.0
2021-10-05 11:40:00,222.85,222.85,222.57,222.72,3216.0,205.9428,205.9428,205.684,205.8226,3216.0
2021-10-05 11:45:00,222.8,222.88,222.73,222.75,3750.0,205.8966,205.9705,205.8319,205.8504,3750.0
2021-10-05 11:50:00,222.66,222.93,222.65,222.93,6868.0,205.7672,206.0167,205.758,206.0167,6868.0
2021-10-05 11:55:00,222.87,223.14,222.85,222.91,6406.0,205.9613,206.2108,205.9428,205.9982,6406.0
2021-10-05 12:00:00,222.85,222.9,222.71,222.84,6624.0,205.9428,205.989,205.8134,205.9335,6624.0
2021-10-05 12:05:00,222.83,223.16,222.59,223.16,19422.0,205.9243,206.2293,205.7025,206.2293,19422.0
2021-10-05 12:10:00,223.16,223.2,223.0,223.02,4410.0,206.2293,206.2662,206.0814,206.0999,4410.0
2021-10-05 12:15:00,223.0,223.03,222.75,222.75,3595.0,206.0814,206.1091,205.8504,205.8504,3595.0
2021-10-05 12:20:00,222.63,222.88,222.52,222.52,18205.0,205.7395,205.9705,205.6378,205.6378,18205.0
2021-10-05 12:25:00,222.52,223.01,222.48,222.82,17440.0,205.6378,206.0906,205.6009,205.9151,17440.0
2021-10-05 12:30:00,222.82,223.08,222.66,222.98,3929.0,205.9151,206.1553,205.7672,206.0629,3929.0
2021-10-05 12:35:00,222.89,222.9,222.62,222.62,7984.0,205.9797,205.989,205.7302,205.7302,7984.0
2021-10-05 12:40:00,222.64,222.78,222.59,222.59,3496.0,205.7487,205.8781,205.7025,205.7025,3496.0
2021-10-05 12:45:00,222.65,222.68,222.5,222.56,16614.0,205.758,205.7857,205.6193,205.6748,16614.0
2021-10-05 12:50:00,222.49,222.88,222.49,222.77,4520.0,205.6101,205.9705,205.6101,205.8688,4520.0
2021-10-05 12:55:00,222.71,222.94,222.71,222.75,6071.0,205.8134,206.026,205.8134,205.8504,6071.0
2021-10-05 13:00:00,222.75,222.93,222.75,222.8,4533.0,205.8504,206.0167,205.8504,205.8966,4533.0
2021-10-05 13:05:00,222.86,222.89,222.73,222.79,4288.0,205.952,205.9797,205.8319,205.8873,4288.0
2021-10-05 13:10:00,222.81,222.87,222.72,222.72,3683.0,205.9058,205.9613,205.8226,205.8226,3683.0
2021-10-05 13:15:00,222.74,222.87,222.64,222.78,4289.0,205.8411,205.9613,205.7487,205.8781,4289.0
2021-10-05 13:20:00,222.81,223.03,222.8,222.92,7588.0,205.9058,206.1091,205.8966,206.0075,7588.0
2021-10-05 13:25:00,222.98,223.04,222.88,222.96,7142.0,206.0629,206.1184,205.9705,206.0444,7142.0
2021-10-05 13:30:00,223.0,223.29,222.97,223.09,7560.0,206.0814,206.3494,206.0537,206.1646,7560.0
2021-10-05 13:35:00,223.07,223.14,222.96,223.03,4925.0,206.1461,206.2108,206.0444,206.1091,4925.0
2021-10-05 13:40:00,223.1,223.31,223.09,223.23,5222.0,206.1738,206.3679,206.1646,206.2939,5222.0
2021-10-05 13:45:00,223.2,223.23,222.91,222.95,8613.0,206.2662,206.2939,205.9982,206.0352,8613.0
2021-10-05 13:50:00,222.95,223.05,222.95,222.96,2410.0,206.0352,206.1276,206.0352,206.0444,2410.0
2021-10-05 13:55:00,222.96,222.98,222.84,222.96,5336.0,206.0444,206.0629,205.9335,206.0444,5336.0
2021-10-05 14:00:00,222.95,223.3,222.81,223.08,28252.0,206.0352,206.3586,205.9058,206.1553,28252.0
2021-10-05 14:05:00,223.04,223.09,222.83,222.83,5648.0,206.1184,206.1646,205.9243,205.9243,5648.0
2021-10-05 14:10:00,222.84,223.14,222.79,222.95,8363.0,205.9335,206.2108,205.8873,206.0352,8363.0
2021-10-05 14:15:00,223.01,223.04,222.91,222.95,3636.0,206.0906,206.1184,205.9982,206.0352,3636.0
2021-10-05 14:20:00,222.93,223.08,222.87,223.08,4678.0,206.0167,206.1553,205.9613,206.1553,4678.0
2021-10-05 14:25:00,223.11,223.32,223.11,223.31,4509.0,206.1831,206.3771,206.1831,206.3679,4509.0
2021-10-05 14:30:00,223.36,223.44,223.19,223.3,4349.0,206.4141,206.488,206.257,206.3586,4349.0
2021-10-05 14:35:00,223.33,223.33,222.9,223.01,6213.0,206.3864,206.3864,205.989,206.0906,6213.0
2021-10-05 14:40:00,222.97,223.27,222.89,223.27,4400.0,206.0537,206.3309,205.9797,206.3309,4400.0
2021-10-05 14:45:00,223.15,223.31,223.15,223.17,3621.0,206.22,206.3679,206.22,206.2385,3621.0
2021-10-05 14:50:00,223.2,223.23,223.06,223.15,6956.0,206.2662,206.2939,206.1368,206.22,6956.0
2021-10-05 14:55:00,223.12,223.12,223.0,223.08,3747.0,206.1923,206.1923,206.0814,206.1553,3747.0
2021-10-05 15:00:00,222.97,223.16,222.95,223.1,15568.0,206.0537,206.2293,206.0352,206.1738,15568.0
2021-10-05 15:05:00,223.16,223.24,223.12,223.24,9139.0,206.2293,206.3032,206.1923,206.3032,9139.0
2021-10-05 15:10:00,223.3,223.84,223.29,223.7,8984.0,206.3586,206.8577,206.3494,206.7283,8984.0
2021-10-05 15:15:00,223.76,223.76,223.49,223.57,9372.0,206.7837,206.7837,206.5342,206.6082,9372.0
2021-10-05 15:20:00,223.53,223.63,223.46,223.58,11530.0,206.5712,206.6636,206.5065,206.6174,11530.0
2021-10-05 15:25:00,223.62,223.72,223.48,223.5,9647.0,206.6544,206.7468,206.525,206.5435,9647.0
2021-10-05 15:30:00,223.53,223.53,223.35,223.49,10643.0,206.5712,206.5712,206.4048,206.5342,10643.0
2021-10-05 15:35:00,223.48,223.54,223.25,223.53,18252.0,206.525,206.5804,206.3124,206.5712,18252.0
2021-10-05 15:40:00,223.59,223.7,223.53,223.53,9756.0,206.6266,206.7283,206.5712,206.5712,9756.0
2021-10-05 15:45:00,223.52,223.52,222.9,223.16,12337.0,206.5619,206.5619,205.989,206.2293,12337.0
2021-10-05 15:50:00,223.09,223.1,222.7,222.7,16977.0,206.1646,206.1738,205.8042,205.8042,16977.0
2021-10-05 15:55:00,222.71,222.81,222.12,222.14,52563.0,205.8134,205.9058,205.2682,205.2866,52563.0
2021-10-06 09:30:00,221.21,222.78,220.38,222.4,13742.0,204.4272,205.8781,203.6602,205.5269,13742.0
2021-10-06 09:35:00,222.48,222.48,221.69,221.92,8930.0,205.6009,205.6009,204.8708,205.0833,8930.0
2021-10-06 09:40:00,221.77,222.24,221.68,222.08,7159.0,204.9447,205.3791,204.8615,205.2312,7159.0
2021-10-06 09:45:00,222.18,222.19,221.53,221.98,10722.0,205.3236,205.3329,204.7229,205.1388,10722.0
2021-10-06 09:50:00,221.98,222.18,221.2,221.2,11468.0,205.1388,205.3236,204.418,204.418,11468.0
2021-10-06 09:55:00,221.36,221.48,221.26,221.33,3485.0,204.5658,204.6767,204.4734,204.5381,3485.0
2021-10-06 10:00:00,221.34,221.49,220.95,221.33,6964.0,204.5473,204.686,204.1869,204.5381,6964.0
2021-10-06 10:05:00,221.29,221.72,221.13,221.6,5886.0,204.5011,204.8985,204.3533,204.7876,5886.0
2021-10-06 10:10:00,221.34,221.77,221.23,221.68,3738.0,204.5473,204.9447,204.4457,204.8615,3738.0
2021-10-06 10:15:00,221.49,221.58,221.13,221.31,11144.0,204.686,204.7691,204.3533,204.5196,11144.0
2021-10-06 10:20:00,221.2,221.82,221.2,221.82,2911.0,204.418,204.9909,204.418,204.9909,2911.0
2021-10-06 10:25:00,222.07,222.09,221.9,222.04,4927.0,205.222,205.2404,205.0649,205.1942,4927.0
2021-10-06 10:30:00,221.9,222.44,221.9,222.01,2813.0,205.0649,205.5639,205.0649,205.1665,2813.0
2021-10-06 10:35:00,222.12,222.25,221.76,222.01,8503.0,205.2682,205.3883,204.9355,205.1665,8503.0
2021-10-06 10:40:00,222.13,222.13,221.64,221.75,11943.0,205.2774,205.2774,204.8246,204.9262,11943.0
2021-10-06 10:45:00,221.87,222.1,221.45,221.92,8293.0,205.0371,205.2497,204.649,205.0833,8293.0
2021-10-06 10:50:00,221.92,221.98,221.5,221.66,31383.0,205.0833,205.1388,204.6952,204.8431,31383.0
2021-10-06 10:55:00,221.77,222.07,221.57,222.01,3663.0,204.9447,205.222,204.7599,205.1665,3663.0
2021-10-06 11:00:00,221.94,222.49,221.92,222.47,7889.0,205.1018,205.6101,205.0833,205.5916,7889.0
2021-10-06 11:05:00,222.47,222.48,222.11,222.11,3539.0,205.5916,205.6009,205.2589,205.2589,3539.0
2021-10-06 11:10:00,222.1,222.31,222.08,222.31,2260.0,205.2497,205.4437,205.2312,205.4437,2260.0
2021-10-06 11:15:00,222.37,222.79,222.32,222.33,6767.0,205.4992,205.8873,205.453,205.4622,6767.0
2021-10-06 11:20:00,222.3,222.3,221.89,221.89,1409.0,205.4345,205.4345,205.0556,205.0556,1409.0
2021-10-06 11:25:00,221.9,222.29,221.83,221.95,6605.0,205.0649,205.4253,205.0002,205.1111,6605.0
2021-10-06 11:30:00,221.94,222.08,221.57,221.57,1801.0,205.1018,205.2312,204.7599,204.7599,1801.0
2021-10-06 11:35:00,221.48,221.81,221.48,221.81,2380.0,204.6767,204.9817,204.6767,204.9817,2380.0
2021-10-06 11:40:00,221.75,221.75,221.52,221.68,8258.0,204.9262,204.9262,204.7137,204.8615,8258.0
2021-10-06 11:45:00,221.74,221.93,221.64,221.91,7465.0,204.917,205.0926,204.8246,205.0741,7465.0
2021-10-06 11:50:00,222.04,222.17,222.04,222.17,1470.0,205.1942,205.3144,205.1942,205.3144,1470.0
2021-10-06 11:55:00,222.27,222.82,222.27,222.71,13349.0,205.4068,205.9151,205.4068,205.8134,13349.0
2021-10-06 12:00:00,222.71,222.84,222.36,222.41,4185.0,205.8134,205.9335,205.49,205.5362,4185.0
2021-10-06 12:05:00,222.45,222.45,222.25,222.37,2190.0,205.5731,205.5731,205.3883,205.4992,2190.0
2021-10-06 12:10:00,222.3,222.42,222.23,222.33,5725.0,205.4345,205.5454,205.3698,205.4622,5725.0
2021-10-06 12:15:00,222.29,222.64,222.25,222.64,4601.0,205.4253,205.7487,205.3883,205.7487,4601.0
2021-10-06 12:20:00,222.7,222.7,222.34,222.6,3067.0,205.8042,205.8042,205.4715,205.7117,3067.0
2021-10-06 12:25:00,222.74,222.89,222.51,222.76,5937.0,205.8411,205.9797,205.6286,205.8596,5937.0
2021-10-06 12:30:00,222.73,223.17,222.67,223.17,33860.0,205.8319,206.2385,205.7764,206.2385,33860.0
2021-10-06 12:35:00,223.19,223.38,223.06,223.38,5737.0,206.257,206.4326,206.1368,206.4326,5737.0
2021-10-06 12:40:00,223.4,223.51,223.3,223.33,9191.0,206.4511,206.5527,206.3586,206.3864,9191.0
2021-10-06 12:45:00,223.33,223.45,223.11,223.24,10639.0,206.3864,206.4973,206.1831,206.3032,10639.0
2021-10-06 12:50:00,223.36,223.44,223.17,223.17,6011.0,206.4141,206.488,206.2385,206.2385,6011.0
2021-10-06 12:55:00,223.32,223.32,223.1,223.1,4286.0,206.3771,206.3771,206.1738,206.1738,4286.0
2021-10-06 13:00:00,223.2,223.34,223.12,223.25,5665.0,206.2662,206.3956,206.1923,206.3124,5665.0
2021-10-06 13:05:00,223.18,223.26,222.96,223.02,3373.0,206.2477,206.3217,206.0444,206.0999,3373.0
2021-10-06 13:10:00,223.02,223.05,222.91,222.91,4853.0,206.0999,206.1276,205.9982,205.9982,4853.0
2021-10-06 13:15:00,222.91,223.23,222.86,223.17,13901.0,205.9982,206.2939,205.952,206.2385,13901.0
2021-10-06 13:20:00,223.12,223.32,222.98,223.21,5936.0,206.1923,206.3771,206.0629,206.2755,5936.0
2021-10-06 13:25:00,223.27,223.57,223.25,223.57,2189.0,206.3309,206.6082,206.3124,206.6082,2189.0
2021-10-06 13:30:00,223.66,223.87,223.61,223.72,3241.0,206.6913,206.8854,206.6451,206.7468,3241.0
2021-10-06 13:35:00,223.85,224.38,223.8,224.38,3525.0,206.8669,207.3567,206.8207,207.3567,3525.0
2021-10-06 13:40:00,224.35,224.37,224.18,224.18,1946.0,207.329,207.3475,207.1719,207.1719,1946.0
2021-10-06 13:45:00,224.19,224.34,224.19,224.3,2734.0,207.1811,207.3197,207.1811,207.2828,2734.0
2021-10-06 13:50:00,224.25,224.25,223.88,223.94,5154.0,207.2366,207.2366,206.8946,206.9501,5154.0
2021-10-06 13:55:00,223.97,224.22,223.97,224.22,2779.0,206.9778,207.2088,206.9778,207.2088,2779.0
2021-10-06 14:00:00,224.25,224.32,223.95,224.19,2981.0,207.2366,207.3013,206.9593,207.1811,2981.0
2021-10-06 14:05:00,224.23,225.0,224.11,224.99,30421.0,207.2181,207.9297,207.1072,207.9204,30421.0
2021-10-06 14:10:00,225.07,225.87,225.07,225.69,15893.0,207.9944,208.7337,207.9944,208.5673,15893.0
2021-10-06 14:15:00,225.69,226.08,225.64,226.08,12992.0,208.5673,208.9277,208.5211,208.9277,12992.0
2021-10-06 14:20:00,225.96,225.96,225.68,225.7,7981.0,208.8168,208.8168,208.5581,208.5766,7981.0
2021-10-06 14:25:00,225.67,225.86,225.63,225.8,4292.0,208.5488,208.7244,208.5119,208.669,4292.0
2021-10-06 14:30:00,225.79,225.91,225.67,225.91,8794.0,208.6597,208.7706,208.5488,208.7706,8794.0
2021-10-06 14:35:00,225.92,225.99,225.59,225.98,6395.0,208.7799,208.8446,208.4749,208.8353,6395.0
2021-10-06 14:40:00,225.93,226.69,225.91,226.44,12708.0,208.7891,209.4914,208.7706,209.2604,12708.0
2021-10-06 14:45:00,226.42,226.51,226.07,226.23,7855.0,209.2419,209.3251,208.9185,209.0663,7855.0
2021-10-06 14:50:00,226.34,226.39,226.05,226.19,2635.0,209.168,209.2142,208.9,209.0294,2635.0
2021-10-06 14:55:00,226.25,226.53,226.23,226.23,11318.0,209.0848,209.3436,209.0663,209.0663,11318.0
2021-10-06 15:00:00,226.33,226.35,226.04,226.08,8662.0,209.1588,209.1772,208.8908,208.9277,8662.0
2021-10-06 15:05:00,226.12,226.26,226.06,226.19,6841.0,208.9647,209.0941,208.9092,209.0294,6841.0
2021-10-06 15:10:00,226.2,226.29,226.07,226.22,18228.0,209.0386,209.1218,208.9185,209.0571,18228.0
2021-10-06 15:15:00,226.22,226.29,226.16,226.2,13749.0,209.0571,209.1218,209.0017,209.0386,13749.0
2021-10-06 15:20:00,226.2,226.2,226.0,226.13,10536.0,209.0386,209.0386,208.8538,208.9739,10536.0
2021-10-06 15:25:00,226.13,226.21,226.1,226.17,13745.0,208.9739,209.0479,208.9462,209.0109,13745.0
2021-10-06 15:30:00,226.14,226.15,225.79,225.82,13445.0,208.9832,208.9924,208.6597,208.6875,13445.0
2021-10-06 15:35:00,225.85,225.85,225.37,225.48,13235.0,208.7152,208.7152,208.2716,208.3732,13235.0
2021-10-06 15:40:00,225.5,226.18,225.49,226.02,29519.0,208.3917,209.0201,208.3825,208.8723,29519.0
2021-10-06 15:45:00,226.03,226.82,226.02,226.54,31582.0,208.8815,209.6116,208.8723,209.3528,31582.0
2021-10-06 15:50:00,226.57,226.82,226.47,226.71,18318.0,209.3805,209.6116,209.2881,209.5099,18318.0
2021-10-06 15:55:00,226.68,226.99,226.63,226.9,44007.0,209.4822,209.7687,209.436,209.6855,44007.0
2021-10-07 09:30:00,227.64,229.86,227.64,229.5,26632.0,210.3694,212.4209,210.3694,212.0883,26632.0
2021-10-07 09:35:00,229.44,229.82,229.14,229.82,3957.0,212.0328,212.384,211.7556,212.384,3957.0
2021-10-07 09:40:00,229.82,230.69,229.78,229.78,21871.0,212.384,213.188,212.347,212.347,21871.0
2021-10-07 09:45:00,229.61,230.0,229.59,229.68,2970.0,212.1899,212.5503,212.1714,212.2546,2970.0
2021-10-07 09:50:00,229.83,230.36,229.76,230.04,3703.0,212.3932,212.883,212.3285,212.5873,3703.0
2021-10-07 09:55:00,230.17,230.5,230.07,230.47,4879.0,212.7074,213.0124,212.615,212.9847,4879.0
2021-10-07 10:00:00,230.72,231.17,230.62,231.17,12885.0,213.2157,213.6316,213.1233,213.6316,12885.0
2021-10-07 10:05:00,231.17,231.23,230.81,231.12,5460.0,213.6316,213.687,213.2989,213.5853,5460.0
2021-10-07 10:10:00,231.14,231.15,230.57,230.65,7262.0,213.6038,213.6131,213.0771,213.151,7262.0
2021-10-07 10:15:00,230.84,231.11,230.62,230.79,5316.0,213.3266,213.5761,213.1233,213.2804,5316.0
2021-10-07 10:20:00,230.96,230.96,230.63,230.63,9357.0,213.4375,213.4375,213.1325,213.1325,9357.0
2021-10-07 10:25:00,230.73,230.75,230.55,230.67,6937.0,213.2249,213.2434,213.0586,213.1695,6937.0
2021-10-07 10:30:00,230.65,230.69,230.26,230.26,7310.0,213.151,213.188,212.7906,212.7906,7310.0
2021-10-07 10:35:00,230.26,230.26,230.09,230.17,7237.0,212.7906,212.7906,212.6335,212.7074,7237.0
2021-10-07 10:40:00,230.15,230.45,230.15,230.21,4957.0,212.6889,212.9662,212.6889,212.7444,4957.0
2021-10-07 10:45:00,230.3,230.45,230.13,230.45,6741.0,212.8276,212.9662,212.6705,212.9662,6741.0
2021-10-07 10:50:00,230.39,230.65,230.38,230.65,3800.0,212.9107,213.151,212.9015,213.151,3800.0
2021-10-07 10:55:00,230.64,230.65,230.34,230.48,5189.0,213.1418,213.151,212.8645,212.9939,5189.0
2021-10-07 11:00:00,230.53,230.77,230.5,230.75,10497.0,213.0401,213.2619,213.0124,213.2434,10497.0
2021-10-07 11:05:00,230.65,230.75,230.59,230.65,2403.0,213.151,213.2434,213.0956,213.151,2403.0
2021-10-07 11:10:00,230.63,230.91,230.41,230.89,14852.0,213.1325,213.3913,212.9292,213.3728,14852.0
2021-10-07 11:15:00,230.91,231.0,230.27,230.5,5200.0,213.3913,213.4745,212.7998,213.0124,5200.0
2021-10-07 11:20:00,230.61,230.62,230.39,230.48,2238.0,213.114,213.1233,212.9107,212.9939,2238.0
2021-10-07 11:25:00,230.51,230.51,230.19,230.2,5230.0,213.0216,213.0216,212.7259,212.7351,5230.0
2021-10-07 11:30:00,230.3,230.43,230.17,230.17,9088.0,212.8276,212.9477,212.7074,212.7074,9088.0
2021-10-07 11:35:00,230.21,230.29,230.17,230.26,4699.0,212.7444,212.8183,212.7074,212.7906,4699.0
2021-10-07 11:40:00,230.28,230.45,230.28,230.34,5873.0,212.8091,212.9662,212.8091,212.8645,5873.0
2021-10-07 11:45:00,230.34,230.34,230.16,230.25,4112.0,212.8645,212.8645,212.6982,212.7814,4112.0
2021-10-07 11:50:00,230.22,230.33,230.14,230.22,7039.0,212.7536,212.8553,212.6797,212.7536,7039.0
2021-10-07 11:55:00,230.21,230.31,230.17,230.25,8933.0,212.7444,212.8368,212.7074,212.7814,8933.0
2021-10-07 12:00:00,230.25,230.57,230.24,230.52,11334.0,212.7814,213.0771,212.7721,213.0309,11334.0
2021-10-07 12:05:00,230.48,230.52,230.37,230.44,2142.0,212.9939,213.0309,212.8923,212.9569,2142.0
2021-10-07 12:10:00,230.36,230.46,230.36,230.41,1991.0,212.883,212.9754,212.883,212.9292,1991.0
2021-10-07 12:15:00,230.39,230.47,230.33,230.47,2407.0,212.9107,212.9847,212.8553,212.9847,2407.0
2021-10-07 12:20:00,230.49,230.6,230.4,230.54,4738.0,213.0031,213.1048,212.92,213.0494,4738.0
2021-10-07 12:25:00,230.52,230.55,230.45,230.51,9888.0,213.0309,213.0586,212.9662,213.0216,9888.0
2021-10-07 12:30:00,230.54,230.8,230.47,230.55,4529.0,213.0494,213.2896,212.9847,213.0586,4529.0
2021-10-07 12:35:00,230.52,230.76,230.52,230.74,1715.0,213.0309,213.2527,213.0309,213.2342,1715.0
2021-10-07 12:40:00,230.79,230.81,230.65,230.65,5250.0,213.2804,213.2989,213.151,213.151,5250.0
2021-10-07 12:45:00,230.73,230.74,230.61,230.73,3077.0,213.2249,213.2342,213.114,213.2249,3077.0
2021-10-07 12:50:00,230.7,231.02,230.65,231.02,3450.0,213.1972,213.4929,213.151,213.4929,3450.0
2021-10-07 12:55:00,230.94,231.1,230.92,230.97,6083.0,213.419,213.5669,213.4005,213.4467,6083.0
2021-10-07 13:00:00,231.0,231.02,230.91,230.94,4332.0,213.4745,213.4929,213.3913,213.419,4332.0
2021-10-07 13:05:00,230.96,230.98,230.85,230.98,5072.0,213.4375,213.456,213.3358,213.456,5072.0
2021-10-07 13:10:00,231.01,231.01,230.89,230.96,3604.0,213.4837,213.4837,213.3728,213.4375,3604.0
2021-10-07 13:15:00,230.96,231.04,230.9,230.93,3336.0,213.4375,213.5114,213.382,213.4098,3336.0
2021-10-07 13:20:00,230.92,230.93,230.78,230.89,4793.0,213.4005,213.4098,213.2711,213.3728,4793.0
2021-10-07 13:25:00,230.83,231.1,230.82,231.08,2256.0,213.3174,213.5669,213.3081,213.5484,2256.0
2021-10-07 13:30:00,231.03,231.11,230.98,231.11,2010.0,213.5022,213.5761,213.456,213.5761,2010.0
2021-10-07 13:35:00,231.05,231.05,230.79,230.83,4152.0,213.5207,213.5207,213.2804,213.3174,4152.0
2021-10-07 13:40:00,230.83,230.84,230.77,230.78,1286.0,213.3174,213.3266,213.2619,213.2711,1286.0
2021-10-07 13:45:00,230.77,230.78,230.73,230.77,1311.0,213.2619,213.2711,213.2249,213.2619,1311.0
2021-10-07 13:50:00,230.77,230.77,230.53,230.74,4940.0,213.2619,213.2619,213.0401,213.2342,4940.0
2021-10-07 13:55:00,230.79,230.79,230.62,230.62,6080.0,213.2804,213.2804,213.1233,213.1233,6080.0
2021-10-07 14:00:00,230.61,230.61,230.4,230.45,2655.0,213.114,213.114,212.92,212.9662,2655.0
2021-10-07 14:05:00,230.52,230.64,230.48,230.64,1693.0,213.0309,213.1418,212.9939,213.1418,1693.0
2021-10-07 14:10:00,230.69,230.73,230.62,230.68,2658.0,213.188,213.2249,213.1233,213.1787,2658.0
2021-10-07 14:15:00,230.62,230.66,230.58,230.62,2632.0,213.1233,213.1602,213.0863,213.1233,2632.0
2021-10-07 14:20:00,230.65,230.72,230.58,230.63,10301.0,213.151,213.2157,213.0863,213.1325,10301.0
2021-10-07 14:25:00,230.61,230.63,230.51,230.63,2244.0,213.114,213.1325,213.0216,213.1325,2244.0
2021-10-07 14:30:00,230.6,230.72,230.6,230.67,4857.0,213.1048,213.2157,213.1048,213.1695,4857.0
2021-10-07 14:35:00,230.65,230.66,230.44,230.53,5479.0,213.151,213.1602,212.9569,213.0401,5479.0
2021-10-07 14:40:00,230.51,230.56,230.38,230.44,9525.0,213.0216,213.0678,212.9015,212.9569,9525.0
2021-10-07 14:45:00,230.42,230.49,230.37,230.44,3808.0,212.9385,213.0031,212.8923,212.9569,3808.0
2021-10-07 14:50:00,230.45,230.45,230.35,230.44,3095.0,212.9662,212.9662,212.8738,212.9569,3095.0
2021-10-07 14:55:00,230.45,230.45,230.12,230.15,5992.0,212.9662,212.9662,212.6612,212.6889,5992.0
2021-10-07 15:00:00,230.12,230.12,229.82,229.86,6814.0,212.6612,212.6612,212.384,212.4209,6814.0
2021-10-07 15:05:00,229.91,230.36,229.9,230.36,6510.0,212.4672,212.883,212.4579,212.883,6510.0
2021-10-07 15:10:00,230.36,230.64,230.31,230.64,4541.0,212.883,213.1418,212.8368,213.1418,4541.0
2021-10-07 15:15:00,230.64,230.72,230.62,230.63,4749.0,213.1418,213.2157,213.1233,213.1325,4749.0
2021-10-07 15:20:00,230.6,230.84,230.55,230.78,6859.0,213.1048,213.3266,213.0586,213.2711,6859.0
2021-10-07 15:25:00,230.76,230.76,230.56,230.58,3761.0,213.2527,213.2527,213.0678,213.0863,3761.0
2021-10-07 15:30:00,230.55,230.58,230.35,230.51,6349.0,213.0586,213.0863,212.8738,213.0216,6349.0
2021-10-07 15:35:00,230.39,230.5,230.28,230.4,13685.0,212.9107,213.0124,212.8091,212.92,13685.0
2021-10-07 15:40:00,230.5,230.54,230.34,230.34,7607.0,213.0124,213.0494,212.8645,212.8645,7607.0
2021-10-07 15:45:00,230.34,230.6,230.33,230.53,7929.0,212.8645,213.1048,212.8553,213.0401,7929.0
2021-10-07 15:50:00,230.52,230.57,230.21,230.57,18828.0,213.0309,213.0771,212.7444,213.0771,18828.0
2021-10-07 15:55:00,230.51,230.76,230.45,230.62,61306.0,213.0216,213.2527,212.9662,213.1233,61306.0
2021-10-08 09:30:00,230.95,231.3,230.3,230.86,11941.0,213.4282,213.7517,212.8276,213.3451,11941.0
2021-10-08 09:35:00,231.1,231.94,231.1,231.94,3447.0,213.5669,214.3431,213.5669,214.3431,3447.0
2021-10-08 09:40:00,231.68,232.19,231.21,231.25,9135.0,214.1029,214.5742,213.6685,213.7055,9135.0
2021-10-08 09:45:00,231.24,231.7,231.05,231.7,10011.0,213.6962,214.1213,213.5207,214.1213,10011.0
2021-10-08 09:50:00,231.7,231.82,231.27,231.82,7981.0,214.1213,214.2322,213.724,214.2322,7981.0
2021-10-08 09:55:00,231.8,232.1,231.7,231.93,6163.0,214.2138,214.491,214.1213,214.3339,6163.0
2021-10-08 10:00:00,231.99,232.35,231.98,232.07,4354.0,214.3893,214.722,214.3801,214.4633,4354.0
2021-10-08 10:05:00,231.86,232.06,231.86,231.86,2310.0,214.2692,214.454,214.2692,214.2692,2310.0
2021-10-08 10:10:00,231.96,232.3,231.91,232.14,24572.0,214.3616,214.6758,214.3154,214.528,24572.0
2021-10-08 10:15:00,232.21,232.21,231.64,231.65,8153.0,214.5927,214.5927,214.0659,214.0751,8153.0
2021-10-08 10:20:00,231.42,231.73,231.26,231.73,3407.0,213.8626,214.1491,213.7147,214.1491,3407.0
2021-10-08 10:25:00,231.73,231.74,231.4,231.44,4611.0,214.1491,214.1583,213.8441,213.8811,4611.0
2021-10-08 10:30:00,231.39,231.9,231.31,231.77,6436.0,213.8349,214.3062,213.7609,214.186,6436.0
2021-10-08 10:35:00,231.69,231.7,231.48,231.63,4266.0,214.1121,214.1213,213.918,214.0567,4266.0
2021-10-08 10:40:00,231.63,232.22,231.55,232.22,6487.0,214.0567,214.6019,213.9827,214.6019,6487.0
2021-10-08 10:45:00,232.17,232.43,232.15,232.33,4398.0,214.5557,214.796,214.5372,214.7035,4398.0
2021-10-08 10:50:00,232.27,232.41,232.18,232.31,4788.0,214.6481,214.7775,214.5649,214.6851,4788.0
2021-10-08 10:55:00,232.31,232.31,232.09,232.23,3696.0,214.6851,214.6851,214.4818,214.6111,3696.0
2021-10-08 11:00:00,232.25,232.67,232.16,232.27,13712.0,214.6296,215.0178,214.5464,214.6481,13712.0
2021-10-08 11:05:00,232.29,232.64,232.26,232.63,5588.0,214.6666,214.99,214.6389,214.9808,5588.0
2021-10-08 11:10:00,232.67,232.88,232.59,232.85,17610.0,215.0178,215.2118,214.9438,215.1841,17610.0
2021-10-08 11:15:00,232.81,233.23,232.81,233.06,7965.0,215.1471,215.5353,215.1471,215.3782,7965.0
2021-10-08 11:20:00,233.0,233.02,232.78,232.94,4500.0,215.3227,215.3412,215.1194,215.2673,4500.0
2021-10-08 11:25:00,232.92,233.31,232.92,233.11,10646.0,215.2488,215.6092,215.2488,215.4244,10646.0
2021-10-08 11:30:00,233.2,233.22,232.85,233.12,6429.0,215.5075,215.526,215.1841,215.4336,6429.0
2021-10-08 11:35:00,233.07,233.15,232.96,233.06,4546.0,215.3874,215.4613,215.2858,215.3782,4546.0
2021-10-08 11:40:00,233.05,233.34,233.04,233.33,4864.0,215.3689,215.6369,215.3597,215.6277,4864.0
2021-10-08 11:45:00,233.25,233.37,232.96,233.02,4420.0,215.5538,215.6646,215.2858,215.3412,4420.0
2021-10-08 11:50:00,233.09,233.37,233.03,233.24,6719.0,215.4059,215.6646,215.3504,215.5445,6719.0
2021-10-08 11:55:00,233.18,233.26,233.17,233.26,6224.0,215.4891,215.563,215.4798,215.563,6224.0
2021-10-08 12:00:00,233.31,233.52,233.29,233.5,3765.0,215.6092,215.8033,215.5907,215.7848,3765.0
2021-10-08 12:05:00,233.46,233.56,233.42,233.46,4332.0,215.7478,215.8402,215.7109,215.7478,4332.0
2021-10-08 12:10:00,233.37,233.5,233.21,233.31,23674.0,215.6646,215.7848,215.5168,215.6092,23674.0
2021-10-08 12:15:00,233.31,233.32,233.02,233.03,1992.0,215.6092,215.6184,215.3412,215.3504,1992.0
2021-10-08 12:20:00,233.03,233.23,232.99,233.12,5520.0,215.3504,215.5353,215.3135,215.4336,5520.0
2021-10-08 12:25:00,233.11,233.11,232.61,232.79,3991.0,215.4244,215.4244,214.9623,215.1286,3991.0
2021-10-08 12:30:00,232.71,233.2,232.71,233.2,8438.0,215.0547,215.5075,215.0547,215.5075,8438.0
2021-10-08 12:35:00,233.2,233.36,233.2,233.34,2942.0,215.5075,215.6554,215.5075,215.6369,2942.0
2021-10-08 12:40:00,233.32,233.37,233.14,233.19,3682.0,215.6184,215.6646,215.4521,215.4983,3682.0
2021-10-08 12:45:00,233.16,233.17,232.96,232.99,2703.0,215.4706,215.4798,215.2858,215.3135,2703.0
2021-10-08 12:50:00,232.95,233.15,232.95,233.11,2719.0,215.2765,215.4613,215.2765,215.4244,2719.0
2021-10-08 12:55:00,233.11,233.15,232.87,232.95,2490.0,215.4244,215.4613,215.2026,215.2765,2490.0
2021-10-08 13:00:00,232.96,233.09,232.94,232.94,3821.0,215.2858,215.4059,215.2673,215.2673,3821.0
2021-10-08 13:05:00,232.91,232.97,232.72,232.73,3344.0,215.2395,215.295,215.064,215.0732,3344.0
2021-10-08 13:10:00,232.73,232.97,232.73,232.97,2400.0,215.0732,215.295,215.0732,215.295,2400.0
2021-10-08 13:15:00,232.64,232.64,232.41,232.44,3329.0,214.99,214.99,214.7775,214.8052,3329.0
2021-10-08 13:20:00,232.41,232.51,232.31,232.36,2246.0,214.7775,214.8699,214.6851,214.7313,2246.0
2021-10-08 13:25:00,232.36,232.47,232.35,232.45,15711.0,214.7313,214.8329,214.722,214.8144,15711.0
2021-10-08 13:30:00,232.42,232.76,232.39,232.73,12157.0,214.7867,215.1009,214.759,215.0732,12157.0
2021-10-08 13:35:00,232.65,232.71,232.62,232.66,3308.0,214.9993,215.0547,214.9715,215.0085,3308.0
2021-10-08 13:40:00,232.65,232.65,232.54,232.6,2608.0,214.9993,214.9993,214.8976,214.9531,2608.0
2021-10-08 13:45:00,232.57,232.75,232.53,232.73,2333.0,214.9253,215.0917,214.8884,215.0732,2333.0
2021-10-08 13:50:00,232.75,232.76,232.47,232.51,6091.0,215.0917,215.1009,214.8329,214.8699,6091.0
2021-10-08 13:55:00,232.55,232.77,232.54,232.67,5360.0,214.9069,215.1102,214.8976,215.0178,5360.0
2021-10-08 14:00:00,232.64,233.0,232.61,232.99,5178.0,214.99,215.3227,214.9623,215.3135,5178.0
2021-10-08 14:05:00,233.04,233.09,232.99,233.06,4200.0,215.3597,215.4059,215.3135,215.3782,4200.0
2021-10-08 14:10:00,233.06,233.22,232.96,233.06,4782.0,215.3782,215.526,215.2858,215.3782,4782.0
2021-10-08 14:15:00,233.06,233.19,232.97,233.15,1715.0,215.3782,215.4983,215.295,215.4613,1715.0
2021-10-08 14:20:00,233.1,233.23,233.1,233.23,2775.0,215.4151,215.5353,215.4151,215.5353,2775.0
2021-10-08 14:25:00,233.22,233.39,233.19,233.38,3677.0,215.526,215.6831,215.4983,215.6739,3677.0
2021-10-08 14:30:00,233.31,233.36,233.22,233.23,3320.0,215.6092,215.6554,215.526,215.5353,3320.0
2021-10-08 14:35:00,233.21,233.34,233.11,233.32,7044.0,215.5168,215.6369,215.4244,215.6184,7044.0
2021-10-08 14:40:00,233.33,233.47,233.26,233.42,8025.0,215.6277,215.7571,215.563,215.7109,8025.0
2021-10-08 14:45:00,233.46,233.68,233.43,233.68,8411.0,215.7478,215.9511,215.7201,215.9511,8411.0
2021-10-08 14:50:00,233.75,234.0,233.75,233.96,4200.0,216.0158,216.2468,216.0158,216.2099,4200.0
2021-10-08 14:55:00,233.92,233.98,233.88,233.98,4274.0,216.1729,216.2284,216.136,216.2284,4274.0
2021-10-08 15:00:00,234.07,234.07,233.93,233.96,3654.0,216.3115,216.3115,216.1822,216.2099,3654.0
2021-10-08 15:05:00,233.95,234.2,233.89,234.13,7421.0,216.2006,216.4317,216.1452,216.367,7421.0
2021-10-08 15:10:00,234.16,234.36,234.1,234.2,5886.0,216.3947,216.5795,216.3393,216.4317,5886.0
2021-10-08 15:15:00,234.17,234.17,234.0,234.11,14653.0,216.404,216.404,216.2468,216.3485,14653.0
2021-10-08 15:20:00,234.1,234.18,233.88,233.91,11655.0,216.3393,216.4132,216.136,216.1637,11655.0
2021-10-08 15:25:00,233.94,234.04,233.91,233.99,3369.0,216.1914,216.2838,216.1637,216.2376,3369.0
2021-10-08 15:30:00,233.94,234.1,233.84,233.99,13466.0,216.1914,216.3393,216.099,216.2376,13466.0
2021-10-08 15:35:00,233.93,234.05,233.56,234.03,21257.0,216.1822,216.2931,215.8402,216.2746,21257.0
2021-10-08 15:40:00,234.03,234.05,233.38,233.66,22506.0,216.2746,216.2931,215.6739,215.9326,22506.0
2021-10-08 15:45:00,233.62,233.79,233.14,233.19,36642.0,215.8957,216.0528,215.4521,215.4983,36642.0
2021-10-08 15:50:00,233.12,233.25,232.93,233.14,33809.0,215.4336,215.5538,215.258,215.4521,33809.0
2021-10-08 15:55:00,233.14,233.48,233.05,233.17,92008.0,215.4521,215.7663,215.3689,215.4798,92008.0
2021-10-11 09:30:00,233.6,233.93,233.51,233.92,14630.0,215.8772,216.1822,215.794,216.1729,14630.0
2021-10-11 09:35:00,233.41,233.78,232.93,233.44,7079.0,215.7016,216.0435,215.258,215.7293,7079.0
2021-10-11 09:40:00,233.51,233.52,233.21,233.48,3950.0,215.794,215.8033,215.5168,215.7663,3950.0
2021-10-11 09:45:00,233.42,234.27,233.18,234.13,19328.0,215.7109,216.4964,215.4891,216.367,19328.0
2021-10-11 09:50:00,234.08,235.1,234.08,235.09,14406.0,216.3208,217.2634,216.3208,217.2542,14406.0
2021-10-11 09:55:00,235.05,235.2,234.7,235.1,9411.0,217.2172,217.3558,216.8937,217.2634,9411.0
2021-10-11 10:00:00,235.17,235.52,235.02,235.52,3605.0,217.3281,217.6515,217.1895,217.6515,3605.0
2021-10-11 10:05:00,235.52,235.66,235.18,235.18,4568.0,217.6515,217.7809,217.3373,217.3373,4568.0
2021-10-11 10:10:00,235.38,235.89,235.38,235.77,5138.0,217.5222,217.9935,217.5222,217.8826,5138.0
2021-10-11 10:15:00,235.76,236.08,235.71,235.86,12739.0,217.8733,218.169,217.8271,217.9657,12739.0
2021-10-11 10:20:00,235.94,235.96,235.64,235.94,4013.0,218.0397,218.0581,217.7624,218.0397,4013.0
2021-10-11 10:25:00,236.0,236.0,235.61,235.87,4181.0,218.0951,218.0951,217.7347,217.975,4181.0
2021-10-11 10:30:00,235.9,236.0,235.74,236.0,2813.0,218.0027,218.0951,217.8548,218.0951,2813.0
2021-10-11 10:35:00,236.04,236.23,235.94,236.15,4427.0,218.1321,218.3077,218.0397,218.2337,4427.0
2021-10-11 10:40:00,236.24,236.48,236.24,236.36,4846.0,218.3169,218.5387,218.3169,218.4278,4846.0
2021-10-11 10:45:00,236.37,236.42,236.22,236.4,7559.0,218.437,218.4832,218.2984,218.4648,7559.0
2021-10-11 10:50:00,236.46,236.74,236.42,236.58,7581.0,218.5202,218.779,218.4832,218.6311,7581.0
2021-10-11 10:55:00,236.49,236.61,236.35,236.43,6956.0,218.5479,218.6588,218.4186,218.4925,6956.0
2021-10-11 11:00:00,236.43,236.43,236.04,236.04,4263.0,218.4925,218.4925,218.1321,218.1321,4263.0
2021-10-11 11:05:00,236.16,236.22,236.08,236.11,4482.0,218.243,218.2984,218.169,218.1968,4482.0
2021-10-11 11:10:00,236.11,236.16,235.89,236.06,6985.0,218.1968,218.243,217.9935,218.1506,6985.0
2021-10-11 11:15:00,236.06,236.06,235.66,235.66,6422.0,218.1506,218.1506,217.7809,217.7809,6422.0
2021-10-11 11:20:00,235.59,235.75,235.55,235.66,9214.0,217.7162,217.8641,217.6793,217.7809,9214.0
2021-10-11 11:25:00,235.71,235.71,235.33,235.4,5994.0,217.8271,217.8271,217.4759,217.5406,5994.0
2021-10-11 11:30:00,235.44,235.48,235.38,235.45,4447.0,217.5776,217.6146,217.5222,217.5868,4447.0
2021-10-11 11:35:00,235.45,235.91,235.44,235.9,2144.0,217.5868,218.0119,217.5776,218.0027,2144.0
2021-10-11 11:40:00,235.97,236.13,235.91,236.13,3907.0,218.0674,218.2153,218.0119,218.2153,3907.0
2021-10-11 11:45:00,236.13,236.17,235.93,235.98,4445.0,218.2153,218.2522,218.0304,218.0766,4445.0
2021-10-11 11:50:00,236.01,236.09,235.79,236.09,3201.0,218.1044,218.1783,217.901,218.1783,3201.0
2021-10-11 11:55:00,236.01,236.5,236.01,236.5,5220.0,218.1044,218.5572,218.1044,218.5572,5220.0
2021-10-11 12:00:00,236.45,236.61,236.22,236.26,5654.0,218.511,218.6588,218.2984,218.3354,5654.0
2021-10-11 12:05:00,236.13,236.13,235.74,235.93,5461.0,218.2153,218.2153,217.8548,218.0304,5461.0
2021-10-11 12:10:00,236.01,236.05,235.81,235.88,4711.0,218.1044,218.1413,217.9195,217.9842,4711.0
2021-10-11 12:15:00,235.7,235.73,235.62,235.62,2308.0,217.8179,217.8456,217.7439,217.7439,2308.0
2021-10-11 12:20:00,235.61,235.94,235.52,235.94,3843.0,217.7347,218.0397,217.6515,218.0397,3843.0
2021-10-11 12:25:00,235.91,235.92,235.77,235.81,1605.0,218.0119,218.0212,217.8826,217.9195,1605.0
2021-10-11 12:30:00,235.73,235.93,235.61,235.7,2521.0,217.8456,218.0304,217.7347,217.8179,2521.0
2021-10-11 12:35:00,235.72,235.73,235.63,235.7,4056.0,217.8364,217.8456,217.7532,217.8179,4056.0
2021-10-11 12:40:00,235.65,235.73,235.34,235.34,2889.0,217.7717,217.8456,217.4852,217.4852,2889.0
2021-10-11 12:45:00,235.35,235.56,235.35,235.51,2412.0,217.4944,217.6885,217.4944,217.6423,2412.0
2021-10-11 12:50:00,235.43,235.43,235.15,235.26,2668.0,217.5684,217.5684,217.3096,217.4113,2668.0
2021-10-11 12:55:00,235.23,235.43,235.18,235.42,2815.0,217.3835,217.5684,217.3373,217.5591,2815.0
2021-10-11 13:00:00,235.39,235.39,235.12,235.15,1566.0,217.5314,217.5314,217.2819,217.3096,1566.0
2021-10-11 13:05:00,235.18,235.18,234.82,235.15,2181.0,217.3373,217.3373,217.0046,217.3096,2181.0
2021-10-11 13:10:00,235.15,235.26,235.15,235.23,1350.0,217.3096,217.4113,217.3096,217.3835,1350.0
2021-10-11 13:15:00,235.27,235.33,235.24,235.26,3615.0,217.4205,217.4759,217.3928,217.4113,3615.0
2021-10-11 13:20:00,235.22,235.24,235.03,235.03,1611.0,217.3743,217.3928,217.1987,217.1987,1611.0
2021-10-11 13:25:00,234.91,235.06,234.9,235.06,1631.0,217.0878,217.2264,217.0786,217.2264,1631.0
2021-10-11 13:30:00,235.02,235.22,234.94,235.22,4130.0,217.1895,217.3743,217.1155,217.3743,4130.0
2021-10-11 13:35:00,235.17,235.29,235.07,235.15,2158.0,217.3281,217.439,217.2357,217.3096,2158.0
2021-10-11 13:40:00,235.07,235.24,235.07,235.24,3427.0,217.2357,217.3928,217.2357,217.3928,3427.0
2021-10-11 13:45:00,235.2,235.21,234.76,234.89,2306.0,217.3558,217.365,216.9492,217.0693,2306.0
2021-10-11 13:50:00,234.84,235.02,234.55,234.66,3452.0,217.0231,217.1895,216.7551,216.8568,3452.0
2021-10-11 13:55:00,234.66,234.98,234.6,234.77,5018.0,216.8568,217.1525,216.8013,216.9584,5018.0
2021-10-11 14:00:00,234.84,234.93,234.84,234.9,634.0,217.0231,217.1063,217.0231,217.0786,634.0
2021-10-11 14:05:00,234.93,235.02,234.84,234.89,1900.0,217.1063,217.1895,217.0231,217.0693,1900.0
2021-10-11 14:10:00,234.93,234.97,234.83,234.83,5820.0,217.1063,217.1433,217.0139,217.0139,5820.0
2021-10-11 14:15:00,234.91,234.98,234.83,234.95,16665.0,217.0878,217.1525,217.0139,217.1248,16665.0
2021-10-11 14:20:00,234.9,235.25,234.84,235.07,6116.0,217.0786,217.402,217.0231,217.2357,6116.0
2021-10-11 14:25:00,235.01,235.03,234.86,235.02,3568.0,217.1802,217.1987,217.0416,217.1895,3568.0
2021-10-11 14:30:00,235.05,235.18,235.03,235.13,3149.0,217.2172,217.3373,217.1987,217.2911,3149.0
2021-10-11 14:35:00,235.17,235.17,234.96,234.98,6219.0,217.3281,217.3281,217.134,217.1525,6219.0
2021-10-11 14:40:00,234.99,235.16,234.95,235.06,2826.0,217.1617,217.3188,217.1248,217.2264,2826.0
2021-10-11 14:45:00,235.11,235.2,235.06,235.17,2221.0,217.2726,217.3558,217.2264,217.3281,2221.0
2021-10-11 14:50:00,235.17,235.25,235.04,235.14,3234.0,217.3281,217.402,217.2079,217.3004,3234.0
2021-10-11 14:55:00,235.14,235.4,235.14,235.33,3255.0,217.3004,217.5406,217.3004,217.4759,3255.0
2021-10-11 15:00:00,235.38,235.68,235.38,235.65,2408.0,217.5222,217.7994,217.5222,217.7717,2408.0
2021-10-11 15:05:00,235.69,235.69,235.33,235.46,3622.0,217.8086,217.8086,217.4759,217.5961,3622.0
2021-10-11 15:10:00,235.46,235.59,235.42,235.56,3561.0,217.5961,217.7162,217.5591,217.6885,3561.0
2021-10-11 15:15:00,235.64,235.64,235.28,235.28,3824.0,217.7624,217.7624,217.4297,217.4297,3824.0
2021-10-11 15:20:00,235.27,235.35,235.17,235.24,6086.0,217.4205,217.4944,217.3281,217.3928,6086.0
2021-10-11 15:25:00,235.33,235.4,235.06,235.08,5577.0,217.4759,217.5406,217.2264,217.2449,5577.0
2021-10-11 15:30:00,235.13,235.45,235.13,235.22,7635.0,217.2911,217.5868,217.2911,217.3743,7635.0
2021-10-11 15:35:00,235.22,235.52,235.16,235.44,9289.0,217.3743,217.6515,217.3188,217.5776,9289.0
2021-10-11 15:40:00,235.44,235.44,234.99,235.11,10324.0,217.5776,217.5776,217.1617,217.2726,10324.0
2021-10-11 15:45:00,235.1,235.27,234.94,235.18,10791.0,217.2634,217.4205,217.1155,217.3373,10791.0
2021-10-11 15:50:00,235.14,235.14,234.77,235.11,23787.0,217.3004,217.3004,216.9584,217.2726,23787.0
2021-10-11 15:55:00,235.1,235.47,235.1,235.37,79950.0,217.2634,217.6053,217.2634,217.5129,79950.0
2021-10-12 09:30:00,235.36,236.59,234.78,235.83,18567.0,217.5037,218.6404,216.9677,217.938,18567.0
2021-10-12 09:35:00,235.61,236.36,235.28,236.36,4056.0,217.7347,218.4278,217.4297,218.4278,4056.0
2021-10-12 09:40:00,236.42,236.73,235.83,235.97,37336.0,218.4832,218.7697,217.938,218.0674,37336.0
2021-10-12 09:45:00,235.97,236.3,235.08,235.82,26092.0,218.0674,218.3724,217.2449,217.9288,26092.0
2021-10-12 09:50:00,236.08,236.66,235.99,236.47,8583.0,218.169,218.705,218.0859,218.5295,8583.0
2021-10-12 09:55:00,236.47,237.03,236.41,236.41,10612.0,218.5295,219.047,218.474,218.474,10612.0
2021-10-12 10:00:00,236.57,236.92,235.7,236.07,5764.0,218.6219,218.9453,217.8179,218.1598,5764.0
2021-10-12 10:05:00,235.96,236.14,235.84,235.98,10119.0,218.0581,218.2245,217.9473,218.0766,10119.0
2021-10-12 10:10:00,235.94,236.3,235.81,236.16,6313.0,218.0397,218.3724,217.9195,218.243,6313.0
2021-10-12 10:15:00,236.3,236.53,235.96,236.19,7140.0,218.3724,218.5849,218.0581,218.2707,7140.0
2021-10-12 10:20:00,236.09,236.27,235.97,236.18,9871.0,218.1783,218.3446,218.0674,218.2615,9871.0
2021-10-12 10:25:00,236.18,236.5,236.18,236.5,7507.0,218.2615,218.5572,218.2615,218.5572,7507.0
2021-10-12 10:30:00,236.51,236.51,236.1,236.34,4936.0,218.5664,218.5664,218.1875,218.4093,4936.0
2021-10-12 10:35:00,236.27,236.99,236.27,236.99,7282.0,218.3446,219.01,218.3446,219.01,7282.0
2021-10-12 10:40:00,236.99,237.0,236.72,236.72,9286.0,219.01,219.0192,218.7605,218.7605,9286.0
2021-10-12 10:45:00,236.79,237.17,236.76,237.13,6503.0,218.8252,219.1763,218.7975,219.1394,6503.0
2021-10-12 10:50:00,237.08,237.14,236.82,236.82,3550.0,219.0932,219.1486,218.8529,218.8529,3550.0
2021-10-12 10:55:00,237.08,237.25,236.84,236.84,1478.0,219.0932,219.2503,218.8714,218.8714,1478.0
2021-10-12 11:00:00,236.81,237.13,236.81,236.93,5568.0,218.8437,219.1394,218.8437,218.9546,5568.0
2021-10-12 11:05:00,236.98,237.34,236.89,237.28,6928.0,219.0008,219.3334,218.9176,219.278,6928.0
2021-10-12 11:10:00,237.28,237.4,236.8,237.0,9435.0,219.278,219.3889,218.8344,219.0192,9435.0
2021-10-12 11:15:00,237.0,237.21,236.93,237.08,14291.0,219.0192,219.2133,218.9546,219.0932,14291.0
2021-10-12 11:20:00,237.08,237.34,237.0,237.33,10333.0,219.0932,219.3334,219.0192,219.3242,10333.0
2021-10-12 11:25:00,237.43,237.47,237.29,237.44,11876.0,219.4166,219.4536,219.2872,219.4259,11876.0
2021-10-12 11:30:00,237.52,237.67,237.37,237.54,13653.0,219.4998,219.6384,219.3612,219.5183,13653.0
2021-10-12 11:35:00,237.42,237.56,237.39,237.43,8397.0,219.4074,219.5368,219.3797,219.4166,8397.0
2021-10-12 11:40:00,237.43,237.74,237.42,237.74,8830.0,219.4166,219.7031,219.4074,219.7031,8830.0
2021-10-12 11:45:00,237.71,237.87,237.71,237.84,5823.0,219.6754,219.8232,219.6754,219.7955,5823.0
2021-10-12 11:50:00,237.84,237.99,237.68,237.91,6764.0,219.7955,219.9341,219.6477,219.8602,6764.0
2021-10-12 11:55:00,237.86,237.89,237.77,237.86,5138.0,219.814,219.8417,219.7308,219.814,5138.0
2021-10-12 12:00:00,237.9,238.14,237.76,238.01,12233.0,219.851,220.0728,219.7216,219.9526,12233.0
2021-10-12 12:05:00,238.06,238.22,238.0,238.22,8315.0,219.9988,220.1467,219.9434,220.1467,8315.0
2021-10-12 12:10:00,238.25,238.4,237.92,238.04,9889.0,220.1744,220.313,219.8694,219.9803,9889.0
2021-10-12 12:15:00,237.99,238.07,237.83,237.91,6366.0,219.9341,220.0081,219.7863,219.8602,6366.0
2021-10-12 12:20:00,237.84,237.92,237.77,237.92,15579.0,219.7955,219.8694,219.7308,219.8694,15579.0
2021-10-12 12:25:00,237.91,237.93,237.65,237.66,10897.0,219.8602,219.8787,219.6199,219.6292,10897.0
2021-10-12 12:30:00,237.7,237.73,237.46,237.51,10226.0,219.6661,219.6939,219.4443,219.4906,10226.0
2021-10-12 12:35:00,237.52,237.54,237.16,237.37,3507.0,219.4998,219.5183,219.1671,219.3612,3507.0
2021-10-12 12:40:00,237.36,237.55,237.32,237.55,6344.0,219.3519,219.5275,219.315,219.5275,6344.0
2021-10-12 12:45:00,237.52,237.71,237.49,237.62,8404.0,219.4998,219.6754,219.4721,219.5922,8404.0
2021-10-12 12:50:00,237.63,237.73,237.57,237.59,4515.0,219.6014,219.6939,219.546,219.5645,4515.0
2021-10-12 12:55:00,237.41,237.52,237.33,237.43,3908.0,219.3981,219.4998,219.3242,219.4166,3908.0
2021-10-12 13:00:00,237.42,237.49,237.35,237.49,1814.0,219.4074,219.4721,219.3427,219.4721,1814.0
2021-10-12 13:05:00,237.48,237.48,237.25,237.37,5105.0,219.4628,219.4628,219.2503,219.3612,5105.0
2021-10-12 13:10:00,237.44,237.55,237.4,237.5,4883.0,219.4259,219.5275,219.3889,219.4813,4883.0
2021-10-12 13:15:00,237.5,237.56,237.32,237.45,3882.0,219.4813,219.5368,219.315,219.4351,3882.0
2021-10-12 13:20:00,237.36,237.37,236.96,237.07,4394.0,219.3519,219.3612,218.9823,219.0839,4394.0
2021-10-12 13:25:00,237.04,237.19,237.04,237.19,600.0,219.0562,219.1948,219.0562,219.1948,600.0
2021-10-12 13:30:00,237.21,237.22,237.06,237.21,4724.0,219.2133,219.2226,219.0747,219.2133,4724.0
2021-10-12 13:35:00,237.22,237.22,237.05,237.17,3955.0,219.2226,219.2226,219.0655,219.1763,3955.0
2021-10-12 13:40:00,237.11,237.15,236.99,237.03,4197.0,219.1209,219.1579,219.01,219.047,4197.0
2021-10-12 13:45:00,237.02,237.21,236.98,237.01,2728.0,219.0377,219.2133,219.0008,219.0285,2728.0
2021-10-12 13:50:00,237.2,237.2,236.97,237.0,2345.0,219.2041,219.2041,218.9915,219.0192,2345.0
2021-10-12 13:55:00,236.92,236.98,236.54,236.54,5748.0,218.9453,219.0008,218.5941,218.5941,5748.0
2021-10-12 14:00:00,236.48,236.63,236.07,236.37,24495.0,218.5387,218.6773,218.1598,218.437,24495.0
2021-10-12 14:05:00,236.31,236.64,236.29,236.64,3153.0,218.3816,218.6866,218.3631,218.6866,3153.0
2021-10-12 14:10:00,236.58,236.61,236.43,236.55,6326.0,218.6311,218.6588,218.4925,218.6034,6326.0
2021-10-12 14:15:00,236.52,236.88,236.48,236.73,5781.0,218.5757,218.9083,218.5387,218.7697,5781.0
2021-10-12 14:20:00,236.58,236.66,236.51,236.65,5400.0,218.6311,218.705,218.5664,218.6958,5400.0
2021-10-12 14:25:00,236.63,236.83,236.55,236.63,5736.0,218.6773,218.8621,218.6034,218.6773,5736.0
2021-10-12 14:30:00,236.73,236.92,236.72,236.82,7101.0,218.7697,218.9453,218.7605,218.8529,7101.0
2021-10-12 14:35:00,236.82,236.88,236.63,236.73,9741.0,218.8529,218.9083,218.6773,218.7697,9741.0
2021-10-12 14:40:00,236.72,237.26,236.71,236.99,27552.0,218.7605,219.2595,218.7512,219.01,27552.0
2021-10-12 14:45:00,236.99,237.12,236.86,237.06,8287.0,219.01,219.1301,218.8899,219.0747,8287.0
2021-10-12 14:50:00,237.14,237.34,237.11,237.34,7143.0,219.1486,219.3334,219.1209,219.3334,7143.0
2021-10-12 14:55:00,237.36,237.54,237.12,237.5,13570.0,219.3519,219.5183,219.1301,219.4813,13570.0
2021-10-12 15:00:00,237.5,237.5,237.22,237.34,8371.0,219.4813,219.4813,219.2226,219.3334,8371.0
2021-10-12 15:05:00,237.36,237.5,237.3,237.5,7836.0,219.3519,219.4813,219.2965,219.4813,7836.0
2021-10-12 15:10:00,237.46,237.59,237.43,237.49,5325.0,219.4443,219.5645,219.4166,219.4721,5325.0
2021-10-12 15:15:00,237.45,237.55,237.17,237.55,17007.0,219.4351,219.5275,219.1763,219.5275,17007.0
2021-10-12 15:20:00,237.54,237.68,237.4,237.68,9364.0,219.5183,219.6477,219.3889,219.6477,9364.0
2021-10-12 15:25:00,237.56,237.56,237.19,237.34,7934.0,219.5368,219.5368,219.1948,219.3334,7934.0
2021-10-12 15:30:00,237.31,237.33,237.03,237.12,15141.0,219.3057,219.3242,219.047,219.1301,15141.0
2021-10-12 15:35:00,237.14,237.2,237.01,237.09,9552.0,219.1486,219.2041,219.0285,219.1024,9552.0
2021-10-12 15:40:00,237.11,237.17,236.84,236.88,23722.0,219.1209,219.1763,218.8714,218.9083,23722.0
2021-10-12 15:45:00,236.88,236.88,236.26,236.36,13307.0,218.9083,218.9083,218.3354,218.4278,13307.0
2021-10-12 15:50:00,236.31,236.5,236.1,236.31,31077.0,218.3816,218.5572,218.1875,218.3816,31077.0
2021-10-12 15:55:00,236.28,237.24,236.28,237.13,84114.0,218.3539,219.241,218.3539,219.1394,84114.0
2021-10-13 09:30:00,236.37,236.47,235.36,235.45,30289.0,218.437,218.5295,217.5037,217.5868,30289.0
2021-10-13 09:35:00,235.35,235.67,234.64,234.64,19394.0,217.4944,217.7901,216.8383,216.8383,19394.0
2021-10-13 09:40:00,234.92,235.61,234.61,234.9,36300.0,217.0971,217.7347,216.8106,217.0786,36300.0
2021-10-13 09:45:00,234.77,234.91,234.28,234.7,16081.0,216.9584,217.0878,216.5056,216.8937,16081.0
2021-10-13 09:50:00,234.58,235.07,234.41,234.46,7947.0,216.7828,217.2357,216.6257,216.672,7947.0
2021-10-13 09:55:00,234.36,234.44,234.07,234.26,7951.0,216.5795,216.6535,216.3115,216.4871,7951.0
2021-10-13 10:00:00,234.12,234.19,233.6,233.71,10627.0,216.3577,216.4224,215.8772,215.9789,10627.0
2021-10-13 10:05:00,233.68,233.75,233.27,233.28,9387.0,215.9511,216.0158,215.5722,215.5815,9387.0
2021-10-13 10:10:00,233.18,233.22,232.59,232.75,10814.0,215.4891,215.526,214.9438,215.0917,10814.0
2021-10-13 10:15:00,232.67,233.13,232.56,232.95,8631.0,215.0178,215.4429,214.9161,215.2765,8631.0
2021-10-13 10:20:00,232.84,232.93,232.46,232.81,11116.0,215.1749,215.258,214.8237,215.1471,11116.0
2021-10-13 10:25:00,232.94,233.37,232.9,233.04,17246.0,215.2673,215.6646,215.2303,215.3597,17246.0
2021-10-13 10:30:00,232.9,233.32,232.82,233.32,9669.0,215.2303,215.6184,215.1564,215.6184,9669.0
2021-10-13 10:35:00,233.27,233.37,233.0,233.06,12639.0,215.5722,215.6646,215.3227,215.3782,12639.0
2021-10-13 10:40:00,233.08,233.52,232.97,233.44,16638.0,215.3966,215.8033,215.295,215.7293,16638.0
2021-10-13 10:45:00,233.51,233.78,233.35,233.38,9091.0,215.794,216.0435,215.6462,215.6739,9091.0
2021-10-13 10:50:00,233.44,233.74,233.44,233.62,6273.0,215.7293,216.0066,215.7293,215.8957,6273.0
2021-10-13 10:55:00,233.68,233.83,233.56,233.63,6224.0,215.9511,216.0897,215.8402,215.9049,6224.0
2021-10-13 11:00:00,233.69,234.11,233.58,234.04,8696.0,215.9604,216.3485,215.8587,216.2838,8696.0
2021-10-13 11:05:00,234.09,234.26,234.02,234.24,10714.0,216.33,216.4871,216.2653,216.4686,10714.0
2021-10-13 11:10:00,234.21,234.28,234.1,234.23,19305.0,216.4409,216.5056,216.3393,216.4594,19305.0
2021-10-13 11:15:00,234.27,234.43,234.19,234.43,8505.0,216.4964,216.6442,216.4224,216.6442,8505.0
2021-10-13 11:20:00,234.43,234.43,234.06,234.12,5211.0,216.6442,216.6442,216.3023,216.3577,5211.0
2021-10-13 11:25:00,234.16,234.17,233.98,234.06,5454.0,216.3947,216.404,216.2284,216.3023,5454.0
2021-10-13 11:30:00,234.07,234.15,233.98,234.15,6155.0,216.3115,216.3855,216.2284,216.3855,6155.0
2021-10-13 11:35:00,234.23,234.78,234.22,234.78,3117.0,216.4594,216.9677,216.4502,216.9677,3117.0
2021-10-13 11:40:00,234.71,234.71,234.5,234.66,6100.0,216.903,216.903,216.7089,216.8568,6100.0
2021-10-13 11:45:00,234.85,235.22,234.83,235.03,16528.0,217.0324,217.3743,217.0139,217.1987,16528.0
2021-10-13 11:50:00,235.14,235.26,235.07,235.13,7089.0,217.3004,217.4113,217.2357,217.2911,7089.0
2021-10-13 11:55:00,235.13,235.28,235.06,235.28,5501.0,217.2911,217.4297,217.2264,217.4297,5501.0
2021-10-13 12:00:00,235.25,235.57,235.25,235.36,3843.0,217.402,217.6977,217.402,217.5037,3843.0
2021-10-13 12:05:00,235.39,235.45,235.35,235.35,5802.0,217.5314,217.5868,217.4944,217.4944,5802.0
2021-10-13 12:10:00,235.38,235.76,235.37,235.76,8471.0,217.5222,217.8733,217.5129,217.8733,8471.0
2021-10-13 12:15:00,235.83,235.92,235.75,235.75,5408.0,217.938,218.0212,217.8641,217.8641,5408.0
2021-10-13 12:20:00,235.75,235.86,235.7,235.86,3645.0,217.8641,217.9657,217.8179,217.9657,3645.0
2021-10-13 12:25:00,235.84,235.95,235.66,235.95,6813.0,217.9473,218.0489,217.7809,218.0489,6813.0
2021-10-13 12:30:00,235.89,235.96,235.74,235.76,4498.0,217.9935,218.0581,217.8548,217.8733,4498.0
2021-10-13 12:35:00,235.8,235.84,235.51,235.84,6948.0,217.9103,217.9473,217.6423,217.9473,6948.0
2021-10-13 12:40:00,235.88,235.96,235.7,235.83,4781.0,217.9842,218.0581,217.8179,217.938,4781.0
2021-10-13 12:45:00,235.72,235.72,235.45,235.51,3678.0,217.8364,217.8364,217.5868,217.6423,3678.0
2021-10-13 12:50:00,235.46,235.48,235.35,235.48,2937.0,217.5961,217.6146,217.4944,217.6146,2937.0
2021-10-13 12:55:00,235.5,235.57,235.47,235.53,2971.0,217.633,217.6977,217.6053,217.6608,2971.0
2021-10-13 13:00:00,235.51,235.6,235.31,235.6,5087.0,217.6423,217.7255,217.4575,217.7255,5087.0
2021-10-13 13:05:00,235.53,235.53,235.24,235.4,2040.0,217.6608,217.6608,217.3928,217.5406,2040.0
2021-10-13 13:10:00,235.43,235.44,235.3,235.39,2548.0,217.5684,217.5776,217.4482,217.5314,2548.0
2021-10-13 13:15:00,235.32,235.39,235.2,235.39,2832.0,217.4667,217.5314,217.3558,217.5314,2832.0
2021-10-13 13:20:00,235.39,235.73,235.36,235.73,3486.0,217.5314,217.8456,217.5037,217.8456,3486.0
2021-10-13 13:25:00,235.71,235.95,235.65,235.76,3337.0,217.8271,218.0489,217.7717,217.8733,3337.0
2021-10-13 13:30:00,235.88,235.97,235.71,235.71,2196.0,217.9842,218.0674,217.8271,217.8271,2196.0
2021-10-13 13:35:00,235.71,235.82,235.64,235.74,9023.0,217.8271,217.9288,217.7624,217.8548,9023.0
2021-10-13 13:40:00,235.76,235.76,235.39,235.6,24290.0,217.8733,217.8733,217.5314,217.7255,24290.0
2021-10-13 13:45:00,235.62,235.82,235.47,235.47,6615.0,217.7439,217.9288,217.6053,217.6053,6615.0
2021-10-13 13:50:00,235.52,235.52,235.37,235.51,3242.0,217.6515,217.6515,217.5129,217.6423,3242.0
2021-10-13 13:55:00,235.51,235.51,235.39,235.39,1800.0,217.6423,217.6423,217.5314,217.5314,1800.0
2021-10-13 14:00:00,235.4,235.99,235.27,235.75,5532.0,217.5406,218.0859,217.4205,217.8641,5532.0
2021-10-13 14:05:00,235.4,235.55,234.96,235.55,3564.0,217.5406,217.6793,217.134,217.6793,3564.0
2021-10-13 14:10:00,235.43,235.61,235.21,235.58,4459.0,217.5684,217.7347,217.365,217.707,4459.0
2021-10-13 14:15:00,235.46,235.46,235.09,235.35,2630.0,217.5961,217.5961,217.2542,217.4944,2630.0
2021-10-13 14:20:00,235.28,235.47,235.28,235.35,2430.0,217.4297,217.6053,217.4297,217.4944,2430.0
2021-10-13 14:25:00,235.39,235.39,235.03,235.23,2924.0,217.5314,217.5314,217.1987,217.3835,2924.0
2021-10-13 14:30:00,235.17,235.28,235.09,235.15,7351.0,217.3281,217.4297,217.2542,217.3096,7351.0
2021-10-13 14:35:00,235.21,235.43,235.17,235.43,20868.0,217.365,217.5684,217.3281,217.5684,20868.0
2021-10-13 14:40:00,235.49,235.77,235.46,235.74,5363.0,217.6238,217.8826,217.5961,217.8548,5363.0
2021-10-13 14:45:00,235.78,235.85,235.74,235.79,3894.0,217.8918,217.9565,217.8548,217.901,3894.0
2021-10-13 14:50:00,235.75,235.78,235.51,235.52,4120.0,217.8641,217.8918,217.6423,217.6515,4120.0
2021-10-13 14:55:00,235.6,235.81,235.6,235.64,4155.0,217.7255,217.9195,217.7255,217.7624,4155.0
2021-10-13 15:00:00,235.64,235.65,235.26,235.31,4482.0,217.7624,217.7717,217.4113,217.4575,4482.0
2021-10-13 15:05:00,235.33,235.74,235.28,235.63,6196.0,217.4759,217.8548,217.4297,217.7532,6196.0
2021-10-13 15:10:00,235.67,235.67,235.39,235.42,5989.0,217.7901,217.7901,217.5314,217.5591,5989.0
2021-10-13 15:15:00,235.39,235.62,235.36,235.49,6173.0,217.5314,217.7439,217.5037,217.6238,6173.0
2021-10-13 15:20:00,235.52,235.57,235.31,235.31,7019.0,217.6515,217.6977,217.4575,217.4575,7019.0
2021-10-13 15:25:00,235.34,235.34,235.08,235.17,6418.0,217.4852,217.4852,217.2449,217.3281,6418.0
2021-10-13 15:30:00,235.17,235.31,234.84,234.85,11795.0,217.3281,217.4575,217.0231,217.0324,11795.0
2021-10-13 15:35:00,234.89,235.32,234.85,235.06,17131.0,217.0693,217.4667,217.0324,217.2264,17131.0
2021-10-13 15:40:00,235.05,235.11,234.68,234.75,15481.0,217.2172,217.2726,216.8753,216.9399,15481.0
2021-10-13 15:45:00,234.73,235.1,234.69,234.98,21876.0,216.9215,217.2634,216.8845,217.1525,21876.0
2021-10-13 15:50:00,234.94,235.28,234.77,235.25,31308.0,217.1155,217.4297,216.9584,217.402,31308.0
2021-10-13 15:55:00,235.23,235.26,234.43,234.61,115701.0,217.3835,217.4113,216.6442,216.8106,115701.0
2021-10-14 09:30:00,235.89,236.81,235.86,236.6,11654.0,217.9935,218.8437,217.9657,218.6496,11654.0
2021-10-14 09:35:00,236.07,236.23,235.65,235.8,3635.0,218.1598,218.3077,217.7717,217.9103,3635.0
2021-10-14 09:40:00,235.79,236.34,235.39,236.24,14868.0,217.901,218.4093,217.5314,218.3169,14868.0
2021-10-14 09:45:00,236.22,236.57,235.48,235.48,4090.0,218.2984,218.6219,217.6146,217.6146,4090.0
2021-10-14 09:50:00,235.28,235.75,235.06,235.75,4105.0,217.4297,217.8641,217.2264,217.8641,4105.0
2021-10-14 09:55:00,235.46,235.56,234.79,235.23,8996.0,217.5961,217.6885,216.9769,217.3835,8996.0
2021-10-14 10:00:00,235.12,236.4,235.12,236.07,22133.0,217.2819,218.4648,217.2819,218.1598,22133.0
2021-10-14 10:05:00,236.2,236.22,235.51,235.81,11879.0,218.2799,218.2984,217.6423,217.9195,11879.0
2021-10-14 10:10:00,235.91,236.12,235.79,235.87,6755.0,218.0119,218.206,217.901,217.975,6755.0
2021-10-14 10:15:00,235.97,236.39,235.79,236.3,11827.0,218.0674,218.4555,217.901,218.3724,11827.0
2021-10-14 10:20:00,236.42,236.75,236.32,236.74,5982.0,218.4832,218.7882,218.3908,218.779,5982.0
2021-10-14 10:25:00,236.61,236.61,236.22,236.3,5608.0,218.6588,218.6588,218.2984,218.3724,5608.0
2021-10-14 10:30:00,236.33,236.4,235.9,236.0,8334.0,218.4001,218.4648,218.0027,218.0951,8334.0
2021-10-14 10:35:00,235.95,236.1,235.73,236.1,3319.0,218.0489,218.1875,217.8456,218.1875,3319.0
2021-10-14 10:40:00,236.22,236.44,236.09,236.12,4451.0,218.2984,218.5017,218.1783,218.206,4451.0
2021-10-14 10:45:00,236.2,236.33,236.18,236.26,2150.0,218.2799,218.4001,218.2615,218.3354,2150.0
2021-10-14 10:50:00,236.31,236.41,236.1,236.3,3688.0,218.3816,218.474,218.1875,218.3724,3688.0
2021-10-14 10:55:00,236.31,236.75,236.23,236.75,3186.0,218.3816,218.7882,218.3077,218.7882,3186.0
2021-10-14 11:00:00,236.8,237.11,236.74,236.87,6331.0,218.8344,219.1209,218.779,218.8991,6331.0
2021-10-14 11:05:00,236.98,237.12,236.92,236.97,5737.0,219.0008,219.1301,218.9453,218.9915,5737.0
2021-10-14 11:10:00,236.89,236.96,236.7,236.72,5001.0,218.9176,218.9823,218.742,218.7605,5001.0
2021-10-14 11:15:00,236.72,236.75,236.58,236.69,2420.0,218.7605,218.7882,218.6311,218.7328,2420.0
2021-10-14 11:20:00,236.8,236.95,236.66,236.87,3304.0,218.8344,218.973,218.705,218.8991,3304.0
2021-10-14 11:25:00,236.67,236.77,236.25,236.4,4798.0,218.7143,218.8067,218.3261,218.4648,4798.0
2021-10-14 11:30:00,236.43,236.63,236.41,236.62,4213.0,218.4925,218.6773,218.474,218.6681,4213.0
2021-10-14 11:35:00,236.68,236.97,236.6,236.92,4599.0,218.7235,218.9915,218.6496,218.9453,4599.0
2021-10-14 11:40:00,236.86,236.86,236.6,236.76,3678.0,218.8899,218.8899,218.6496,218.7975,3678.0
2021-10-14 11:45:00,236.77,236.95,236.7,236.95,2772.0,218.8067,218.973,218.742,218.973,2772.0
2021-10-14 11:50:00,237.0,237.02,236.81,237.0,7096.0,219.0192,219.0377,218.8437,219.0192,7096.0
2021-10-14 11:55:00,236.97,237.31,236.9,237.21,3150.0,218.9915,219.3057,218.9268,219.2133,3150.0
2021-10-14 12:00:00,237.32,237.57,237.23,237.55,4468.0,219.315,219.546,219.2318,219.5275,4468.0
2021-10-14 12:05:00,237.54,237.57,237.36,237.4,4508.0,219.5183,219.546,219.3519,219.3889,4508.0
2021-10-14 12:10:00,237.32,237.44,237.32,237.35,2533.0,219.315,219.4259,219.315,219.3427,2533.0
2021-10-14 12:15:00,237.3,237.32,237.02,237.16,3382.0,219.2965,219.315,219.0377,219.1671,3382.0
2021-10-14 12:20:00,237.17,237.17,237.04,237.11,2121.0,219.1763,219.1763,219.0562,219.1209,2121.0
2021-10-14 12:25:00,237.07,237.4,237.07,237.32,3450.0,219.0839,219.3889,219.0839,219.315,3450.0
2021-10-14 12:30:00,237.32,237.36,237.04,237.08,7206.0,219.315,219.3519,219.0562,219.0932,7206.0
2021-10-14 12:35:00,237.04,237.17,237.03,237.15,4615.0,219.0562,219.1763,219.047,219.1579,4615.0
2021-10-14 12:40:00,237.12,237.12,236.73,236.82,5100.0,219.1301,219.1301,218.7697,218.8529,5100.0
2021-10-14 12:45:00,236.81,236.81,236.69,236.8,2884.0,218.8437,218.8437,218.7328,218.8344,2884.0
2021-10-14 12:50:00,236.86,236.96,236.86,236.87,2094.0,218.8899,218.9823,218.8899,218.8991,2094.0
2021-10-14 12:55:00,236.88,237.07,236.84,237.05,5341.0,218.9083,219.0839,218.8714,219.0655,5341.0
2021-10-14 13:00:00,237.07,237.12,236.82,236.87,4273.0,219.0839,219.1301,218.8529,218.8991,4273.0
2021-10-14 13:05:00,236.84,236.93,236.76,236.82,3265.0,218.8714,218.9546,218.7975,218.8529,3265.0
2021-10-14 13:10:00,236.8,236.8,236.68,236.7,1758.0,218.8344,218.8344,218.7235,218.742,1758.0
2021-10-14 13:15:00,236.76,236.87,236.74,236.81,14088.0,218.7975,218.8991,218.779,218.8437,14088.0
2021-10-14 13:20:00,236.87,236.97,236.87,236.92,6722.0,218.8991,218.9915,218.8991,218.9453,6722.0
2021-10-14 13:25:00,236.92,236.99,236.92,236.94,2526.0,218.9453,219.01,218.9453,218.9638,2526.0
2021-10-14 13:30:00,237.0,237.24,237.0,237.24,4324.0,219.0192,219.241,219.0192,219.241,4324.0
2021-10-14 13:35:00,237.41,237.58,237.39,237.57,4776.0,219.3981,219.5552,219.3797,219.546,4776.0
2021-10-14 13:40:00,237.55,237.65,237.52,237.54,8760.0,219.5275,219.6199,219.4998,219.5183,8760.0
2021-10-14 13:45:00,237.54,237.65,237.5,237.52,9583.0,219.5183,219.6199,219.4813,219.4998,9583.0
2021-10-14 13:50:00,237.59,237.64,237.52,237.64,5624.0,219.5645,219.6107,219.4998,219.6107,5624.0
2021-10-14 13:55:00,237.66,237.88,237.65,237.71,4571.0,219.6292,219.8325,219.6199,219.6754,4571.0
2021-10-14 14:00:00,237.72,237.76,237.46,237.46,7961.0,219.6846,219.7216,219.4443,219.4443,7961.0
2021-10-14 14:05:00,237.47,237.49,237.23,237.33,5887.0,219.4536,219.4721,219.2318,219.3242,5887.0
2021-10-14 14:10:00,237.33,237.38,237.27,237.28,10513.0,219.3242,219.3704,219.2688,219.278,10513.0
2021-10-14 14:15:00,237.26,237.32,237.25,237.32,4164.0,219.2595,219.315,219.2503,219.315,4164.0
2021-10-14 14:20:00,237.29,237.31,237.12,237.2,5283.0,219.2872,219.3057,219.1301,219.2041,5283.0
2021-10-14 14:25:00,237.17,237.21,237.11,237.19,4767.0,219.1763,219.2133,219.1209,219.1948,4767.0
2021-10-14 14:30:00,237.19,237.19,237.03,237.05,5488.0,219.1948,219.1948,219.047,219.0655,5488.0
2021-10-14 14:35:00,237.08,237.09,236.96,237.05,4861.0,219.0932,219.1024,218.9823,219.0655,4861.0
2021-10-14 14:40:00,237.02,237.02,236.91,236.95,7930.0,219.0377,219.0377,218.9361,218.973,7930.0
2021-10-14 14:45:00,236.94,237.0,236.91,236.98,3735.0,218.9638,219.0192,218.9361,219.0008,3735.0
2021-10-14 14:50:00,236.97,236.97,236.64,236.77,7379.0,218.9915,218.9915,218.6866,218.8067,7379.0
2021-10-14 14:55:00,236.76,236.77,236.53,236.54,8188.0,218.7975,218.8067,218.5849,218.5941,8188.0
2021-10-14 15:00:00,236.57,236.58,236.45,236.55,6090.0,218.6219,218.6311,218.511,218.6034,6090.0
2021-10-14 15:05:00,236.51,236.65,236.51,236.63,11509.0,218.5664,218.6958,218.5664,218.6773,11509.0
2021-10-14 15:10:00,236.61,236.63,236.53,236.56,10862.0,218.6588,218.6773,218.5849,218.6126,10862.0
2021-10-14 15:15:00,236.56,236.56,236.38,236.41,8219.0,218.6126,218.6126,218.4463,218.474,8219.0
2021-10-14 15:20:00,236.41,236.46,236.28,236.28,7351.0,218.474,218.5202,218.3539,218.3539,7351.0
2021-10-14 15:25:00,236.32,236.48,236.32,236.44,7220.0,218.3908,218.5387,218.3908,218.5017,7220.0
2021-10-14 15:30:00,236.44,236.44,236.17,236.28,9367.0,218.5017,218.5017,218.2522,218.3539,9367.0
2021-10-14 15:35:00,236.32,236.56,236.27,236.47,22125.0,218.3908,218.6126,218.3446,218.5295,22125.0
2021-10-14 15:40:00,236.47,236.67,236.36,236.57,10954.0,218.5295,218.7143,218.4278,218.6219,10954.0
2021-10-14 15:45:00,236.59,236.59,236.38,236.41,12404.0,218.6404,218.6404,218.4463,218.474,12404.0
2021-10-14 15:50:00,236.45,236.55,236.32,236.41,28145.0,218.511,218.6034,218.3908,218.474,28145.0
2021-10-14 15:55:00,236.46,236.71,236.38,236.71,46951.0,218.5202,218.7512,218.4463,218.7512,46951.0
2021-10-15 09:30:00,238.09,239.71,237.68,239.44,49385.0,220.0265,221.5236,219.6477,221.2741,49385.0
2021-10-15 09:35:00,239.58,239.97,239.12,239.12,3951.0,221.4035,221.7639,220.9784,220.9784,3951.0
2021-10-15 09:40:00,238.62,238.89,238.12,238.82,18275.0,220.5163,220.7659,220.0543,220.7012,18275.0
2021-10-15 09:45:00,238.93,239.24,238.76,239.24,2612.0,220.8028,221.0893,220.6457,221.0893,2612.0
2021-10-15 09:50:00,239.03,239.5,239.03,239.35,5962.0,220.8952,221.3296,220.8952,221.191,5962.0
2021-10-15 09:55:00,239.47,239.76,239.41,239.65,2974.0,221.3019,221.5698,221.2464,221.4682,2974.0
2021-10-15 10:00:00,239.56,240.13,239.56,240.01,8221.0,221.385,221.9118,221.385,221.8009,8221.0
2021-10-15 10:05:00,240.01,240.13,239.89,240.01,3285.0,221.8009,221.9118,221.69,221.8009,3285.0
2021-10-15 10:10:00,239.94,240.5,239.94,240.37,4088.0,221.7362,222.2537,221.7362,222.1336,4088.0
2021-10-15 10:15:00,240.48,240.49,239.93,240.12,5046.0,222.2352,222.2445,221.727,221.9025,5046.0
2021-10-15 10:20:00,240.12,240.24,240.05,240.05,961.0,221.9025,222.0134,221.8378,221.8378,961.0
2021-10-15 10:25:00,240.02,240.05,239.59,239.63,6822.0,221.8101,221.8378,221.4127,221.4497,6822.0
2021-10-15 10:30:00,239.53,239.84,239.53,239.76,1846.0,221.3573,221.6438,221.3573,221.5698,1846.0
2021-10-15 10:35:00,239.71,239.72,239.57,239.72,1460.0,221.5236,221.5329,221.3943,221.5329,1460.0
2021-10-15 10:40:00,239.84,240.02,239.73,239.73,6549.0,221.6438,221.8101,221.5421,221.5421,6549.0
2021-10-15 10:45:00,239.84,240.61,239.84,240.61,2119.0,221.6438,222.3554,221.6438,222.3554,2119.0
2021-10-15 10:50:00,240.59,240.6,240.08,240.08,1348.0,222.3369,222.3461,221.8656,221.8656,1348.0
2021-10-15 10:55:00,239.96,240.2,239.86,240.2,2322.0,221.7547,221.9765,221.6623,221.9765,2322.0
2021-10-15 11:00:00,240.12,240.12,239.76,239.9,2898.0,221.9025,221.9025,221.5698,221.6992,2898.0
2021-10-15 11:05:00,239.97,240.09,239.96,240.02,2552.0,221.7639,221.8748,221.7547,221.8101,2552.0
2021-10-15 11:10:00,240.03,240.19,240.02,240.15,2407.0,221.8194,221.9672,221.8101,221.9303,2407.0
2021-10-15 11:15:00,240.2,240.28,240.14,240.27,4201.0,221.9765,222.0504,221.921,222.0412,4201.0
2021-10-15 11:20:00,240.19,240.19,240.07,240.07,2422.0,221.9672,221.9672,221.8563,221.8563,2422.0
2021-10-15 11:25:00,240.07,240.24,239.96,240.24,2813.0,221.8563,222.0134,221.7547,222.0134,2813.0
2021-10-15 11:30:00,240.2,240.39,240.2,240.3,3366.0,221.9765,222.1521,221.9765,222.0689,3366.0
2021-10-15 11:35:00,240.35,240.5,240.29,240.5,2522.0,222.1151,222.2537,222.0596,222.2537,2522.0
2021-10-15 11:40:00,240.46,240.51,240.38,240.38,2043.0,222.2167,222.2629,222.1428,222.1428,2043.0
2021-10-15 11:45:00,240.35,240.73,240.35,240.71,3413.0,222.1151,222.4663,222.1151,222.4478,3413.0
2021-10-15 11:50:00,240.71,240.72,240.58,240.59,2531.0,222.4478,222.457,222.3276,222.3369,2531.0
2021-10-15 11:55:00,240.75,240.88,240.67,240.88,3378.0,222.4847,222.6049,222.4108,222.6049,3378.0
2021-10-15 12:00:00,240.85,240.94,240.81,240.81,3847.0,222.5772,222.6603,222.5402,222.5402,3847.0
2021-10-15 12:05:00,240.81,240.84,240.67,240.72,2374.0,222.5402,222.5679,222.4108,222.457,2374.0
2021-10-15 12:10:00,240.72,240.72,240.39,240.39,1817.0,222.457,222.457,222.1521,222.1521,1817.0
2021-10-15 12:15:00,240.45,240.57,240.44,240.5,3272.0,222.2075,222.3184,222.1983,222.2537,3272.0
2021-10-15 12:20:00,240.56,240.56,240.47,240.53,3017.0,222.3092,222.3092,222.226,222.2814,3017.0
2021-10-15 12:25:00,240.49,240.54,240.44,240.47,1500.0,222.2445,222.2907,222.1983,222.226,1500.0
2021-10-15 12:30:00,240.51,240.58,240.15,240.19,3749.0,222.2629,222.3276,221.9303,221.9672,3749.0
2021-10-15 12:35:00,240.24,240.27,240.12,240.18,1633.0,222.0134,222.0412,221.9025,221.958,1633.0
2021-10-15 12:40:00,240.16,240.38,240.15,240.38,945.0,221.9395,222.1428,221.9303,222.1428,945.0
2021-10-15 12:45:00,240.36,240.38,240.31,240.31,2209.0,222.1243,222.1428,222.0781,222.0781,2209.0
2021-10-15 12:50:00,240.36,240.36,240.24,240.34,2276.0,222.1243,222.1243,222.0134,222.1058,2276.0
2021-10-15 12:55:00,240.31,240.31,239.91,239.91,5614.0,222.0781,222.0781,221.7085,221.7085,5614.0
2021-10-15 13:00:00,239.88,239.91,239.78,239.84,5247.0,221.6807,221.7085,221.5883,221.6438,5247.0
2021-10-15 13:05:00,239.83,239.95,239.78,239.93,2825.0,221.6345,221.7454,221.5883,221.727,2825.0
2021-10-15 13:10:00,239.85,239.9,239.72,239.81,4710.0,221.653,221.6992,221.5329,221.6161,4710.0
2021-10-15 13:15:00,239.81,239.81,239.26,239.26,6034.0,221.6161,221.6161,221.1078,221.1078,6034.0
2021-10-15 13:20:00,239.26,239.43,239.26,239.43,1009.0,221.1078,221.2649,221.1078,221.2649,1009.0
2021-10-15 13:25:00,239.46,239.57,239.46,239.54,6515.0,221.2926,221.3943,221.2926,221.3665,6515.0
2021-10-15 13:30:00,239.59,239.6,239.48,239.56,5906.0,221.4127,221.422,221.3111,221.385,5906.0
2021-10-15 13:35:00,239.63,239.83,239.63,239.75,5310.0,221.4497,221.6345,221.4497,221.5606,5310.0
2021-10-15 13:40:00,239.76,239.82,239.62,239.62,4985.0,221.5698,221.6253,221.4405,221.4405,4985.0
2021-10-15 13:45:00,239.67,239.69,239.5,239.68,7895.0,221.4867,221.5052,221.3296,221.4959,7895.0
2021-10-15 13:50:00,239.71,239.77,239.7,239.76,1800.0,221.5236,221.5791,221.5144,221.5698,1800.0
2021-10-15 13:55:00,239.72,239.72,239.54,239.54,4228.0,221.5329,221.5329,221.3665,221.3665,4228.0
2021-10-15 14:00:00,239.52,239.92,239.52,239.92,9449.0,221.3481,221.7177,221.3481,221.7177,9449.0
2021-10-15 14:05:00,239.92,240.0,239.85,240.0,5381.0,221.7177,221.7916,221.653,221.7916,5381.0
2021-10-15 14:10:00,239.99,240.15,239.94,239.97,3472.0,221.7824,221.9303,221.7362,221.7639,3472.0
2021-10-15 14:15:00,239.96,240.05,239.96,239.96,3457.0,221.7547,221.8378,221.7547,221.7547,3457.0
2021-10-15 14:20:00,240.0,240.38,240.0,240.36,4581.0,221.7916,222.1428,221.7916,222.1243,4581.0
2021-10-15 14:25:00,240.33,240.39,240.22,240.33,4033.0,222.0966,222.1521,221.9949,222.0966,4033.0
2021-10-15 14:30:00,240.36,240.41,240.22,240.3,4889.0,222.1243,222.1705,221.9949,222.0689,4889.0
2021-10-15 14:35:00,240.35,240.35,240.19,240.29,4074.0,222.1151,222.1151,221.9672,222.0596,4074.0
2021-10-15 14:40:00,240.33,240.4,240.29,240.4,3511.0,222.0966,222.1613,222.0596,222.1613,3511.0
2021-10-15 14:45:00,240.35,240.43,240.28,240.28,4440.0,222.1151,222.189,222.0504,222.0504,4440.0
2021-10-15 14:50:00,240.23,240.26,239.8,239.99,10283.0,222.0042,222.0319,221.6068,221.7824,10283.0
2021-10-15 14:55:00,239.99,240.24,239.98,240.24,3625.0,221.7824,222.0134,221.7732,222.0134,3625.0
2021-10-15 15:00:00,240.2,240.27,239.92,239.92,8883.0,221.9765,222.0412,221.7177,221.7177,8883.0
2021-10-15 15:05:00,239.9,240.02,239.82,239.82,6126.0,221.6992,221.8101,221.6253,221.6253,6126.0
2021-10-15 15:10:00,239.86,240.0,239.84,240.0,7909.0,221.6623,221.7916,221.6438,221.7916,7909.0
2021-10-15 15:15:00,240.0,240.05,239.61,239.61,7836.0,221.7916,221.8378,221.4312,221.4312,7836.0
2021-10-15 15:20:00,239.64,239.68,239.53,239.61,8596.0,221.459,221.4959,221.3573,221.4312,8596.0
2021-10-15 15:25:00,239.62,239.82,239.58,239.81,7368.0,221.4405,221.6253,221.4035,221.6161,7368.0
2021-10-15 15:30:00,239.79,239.94,239.68,239.74,7123.0,221.5976,221.7362,221.4959,221.5514,7123.0
2021-10-15 15:35:00,239.76,240.01,239.5,239.93,19800.0,221.5698,221.8009,221.3296,221.727,19800.0
2021-10-15 15:40:00,239.89,239.95,239.47,239.52,15797.0,221.69,221.7454,221.3019,221.3481,15797.0
2021-10-15 15:45:00,239.53,239.74,239.46,239.46,18093.0,221.3573,221.5514,221.2926,221.2926,18093.0
2021-10-15 15:50:00,239.42,239.42,238.95,238.96,43348.0,221.2556,221.2556,220.8213,220.8305,43348.0
2021-10-15 15:55:00,238.92,239.41,238.87,239.11,138757.0,220.7936,221.2464,220.7474,220.9692,138757.0
2021-10-18 09:30:00,237.7,237.71,237.0,237.54,9407.0,219.6661,219.6754,219.0192,219.5183,9407.0
2021-10-18 09:35:00,237.6,237.6,236.65,236.76,1850.0,219.5737,219.5737,218.6958,218.7975,1850.0
2021-10-18 09:40:00,236.83,237.5,236.83,237.43,1632.0,218.8621,219.4813,218.8621,219.4166,1632.0
2021-10-18 09:45:00,237.59,237.89,237.44,237.47,4105.0,219.5645,219.8417,219.4259,219.4536,4105.0
2021-10-18 09:50:00,237.62,237.62,237.2,237.2,1211.0,219.5922,219.5922,219.2041,219.2041,1211.0
2021-10-18 09:55:00,237.46,237.46,237.28,237.46,900.0,219.4443,219.4443,219.278,219.4443,900.0
2021-10-18 10:00:00,237.55,237.63,237.46,237.54,1599.0,219.5275,219.6014,219.4443,219.5183,1599.0
2021-10-18 10:05:00,237.54,237.85,237.41,237.83,3976.0,219.5183,219.8048,219.3981,219.7863,3976.0
2021-10-18 10:10:00,237.7,237.7,237.28,237.28,900.0,219.6661,219.6661,219.278,219.278,900.0
2021-10-18 10:15:00,237.27,237.35,236.98,237.02,2408.0,219.2688,219.3427,219.0008,219.0377,2408.0
2021-10-18 10:20:00,237.12,237.43,236.96,237.43,1687.0,219.1301,219.4166,218.9823,219.4166,1687.0
2021-10-18 10:25:00,237.6,237.77,237.6,237.76,1476.0,219.5737,219.7308,219.5737,219.7216,1476.0
2021-10-18 10:30:00,237.73,238.05,237.71,238.05,3304.0,219.6939,219.9896,219.6754,219.9896,3304.0
2021-10-18 10:35:00,238.06,238.36,237.97,238.33,2527.0,219.9988,220.2761,219.9157,220.2483,2527.0
2021-10-18 10:40:00,238.2,238.36,238.19,238.21,2114.0,220.1282,220.2761,220.119,220.1374,2114.0
2021-10-18 10:45:00,238.23,238.24,238.13,238.22,2033.0,220.1559,220.1652,220.0635,220.1467,2033.0
2021-10-18 10:50:00,238.09,238.12,237.87,237.95,1900.0,220.0265,220.0543,219.8232,219.8972,1900.0
2021-10-18 10:55:00,237.91,238.07,237.87,238.07,1400.0,219.8602,220.0081,219.8232,220.0081,1400.0
2021-10-18 11:00:00,238.08,238.13,238.08,238.13,546.0,220.0173,220.0635,220.0173,220.0635,546.0
2021-10-18 11:05:00,238.25,238.25,238.1,238.13,1829.0,220.1744,220.1744,220.0358,220.0635,1829.0
2021-10-18 11:10:00,238.2,238.55,238.2,238.54,3631.0,220.1282,220.4516,220.1282,220.4424,3631.0
2021-10-18 11:15:00,238.49,238.85,238.49,238.68,4298.0,220.3962,220.7289,220.3962,220.5718,4298.0
2021-10-18 11:20:00,238.73,238.85,238.73,238.82,2300.0,220.618,220.7289,220.618,220.7012,2300.0
2021-10-18 11:25:00,238.83,238.95,238.66,238.67,3626.0,220.7104,220.8213,220.5533,220.5625,3626.0
2021-10-18 11:30:00,238.61,238.84,238.56,238.71,2756.0,220.5071,220.7196,220.4609,220.5995,2756.0
2021-10-18 11:35:00,238.65,238.71,238.5,238.5,1818.0,220.5441,220.5995,220.4054,220.4054,1818.0
2021-10-18 11:40:00,238.57,238.6,238.54,238.58,1616.0,220.4701,220.4979,220.4424,220.4794,1616.0
2021-10-18 11:45:00,238.47,238.64,238.42,238.46,3894.0,220.3777,220.5348,220.3315,220.3685,3894.0
2021-10-18 11:50:00,238.46,238.63,238.38,238.58,7714.0,220.3685,220.5256,220.2945,220.4794,7714.0
2021-10-18 11:55:00,238.66,238.86,238.57,238.69,2806.0,220.5533,220.7381,220.4701,220.581,2806.0
2021-10-18 12:00:00,238.72,238.83,238.61,238.7,2400.0,220.6088,220.7104,220.5071,220.5903,2400.0
2021-10-18 12:05:00,238.61,238.72,238.55,238.72,3816.0,220.5071,220.6088,220.4516,220.6088,3816.0
2021-10-18 12:10:00,238.66,238.72,238.52,238.62,4681.0,220.5533,220.6088,220.4239,220.5163,4681.0
2021-10-18 12:15:00,238.52,238.57,238.32,238.39,2100.0,220.4239,220.4701,220.2391,220.3038,2100.0
2021-10-18 12:20:00,238.38,238.42,238.21,238.24,4179.0,220.2945,220.3315,220.1374,220.1652,4179.0
2021-10-18 12:25:00,238.18,238.22,238.03,238.03,2500.0,220.1097,220.1467,219.9711,219.9711,2500.0
2021-10-18 12:30:00,238.03,238.14,237.87,237.94,4600.0,219.9711,220.0728,219.8232,219.8879,4600.0
2021-10-18 12:35:00,237.93,237.93,237.72,237.72,5030.0,219.8787,219.8787,219.6846,219.6846,5030.0
2021-10-18 12:40:00,237.71,237.87,237.69,237.82,9942.0,219.6754,219.8232,219.6569,219.777,9942.0
2021-10-18 12:45:00,237.79,237.85,237.74,237.79,2300.0,219.7493,219.8048,219.7031,219.7493,2300.0
2021-10-18 12:50:00,237.79,237.79,237.5,237.5,3030.0,219.7493,219.7493,219.4813,219.4813,3030.0
2021-10-18 12:55:00,237.49,237.86,237.44,237.66,8772.0,219.4721,219.814,219.4259,219.6292,8772.0
2021-10-18 13:00:00,237.64,237.68,237.49,237.65,4354.0,219.6107,219.6477,219.4721,219.6199,4354.0
2021-10-18 13:05:00,237.64,237.82,237.6,237.81,4098.0,219.6107,219.777,219.5737,219.7678,4098.0
2021-10-18 13:10:00,237.74,237.87,237.74,237.82,3810.0,219.7031,219.8232,219.7031,219.777,3810.0
2021-10-18 13:15:00,237.87,238.2,237.86,238.15,4489.0,219.8232,220.1282,219.814,220.082,4489.0
2021-10-18 13:20:00,238.12,238.12,237.96,238.0,7114.0,220.0543,220.0543,219.9064,219.9434,7114.0
2021-10-18 13:25:00,238.0,238.06,237.99,237.99,1324.0,219.9434,219.9988,219.9341,219.9341,1324.0
2021-10-18 13:30:00,237.98,238.06,237.97,238.05,4344.0,219.9249,219.9988,219.9157,219.9896,4344.0
2021-10-18 13:35:00,237.99,238.35,237.98,238.35,3802.0,219.9341,220.2668,219.9249,220.2668,3802.0
2021-10-18 13:40:00,238.33,238.53,238.32,238.53,4259.0,220.2483,220.4332,220.2391,220.4332,4259.0
2021-10-18 13:45:00,238.49,238.5,238.27,238.41,6519.0,220.3962,220.4054,220.1929,220.3223,6519.0
2021-10-18 13:50:00,238.4,238.62,238.36,238.6,4477.0,220.313,220.5163,220.2761,220.4979,4477.0
2021-10-18 13:55:00,238.6,238.79,238.52,238.75,3580.0,220.4979,220.6734,220.4239,220.6365,3580.0
2021-10-18 14:00:00,238.73,239.06,238.67,239.06,4825.0,220.618,220.923,220.5625,220.923,4825.0
2021-10-18 14:05:00,239.06,239.22,239.05,239.15,4394.0,220.923,221.0708,220.9137,221.0061,4394.0
2021-10-18 14:10:00,239.18,239.18,239.06,239.06,4652.0,221.0339,221.0339,220.923,220.923,4652.0
2021-10-18 14:15:00,239.04,239.24,239.04,239.17,4410.0,220.9045,221.0893,220.9045,221.0246,4410.0
2021-10-18 14:20:00,239.14,239.16,239.08,239.11,3012.0,220.9969,221.0154,220.9414,220.9692,3012.0
2021-10-18 14:25:00,239.11,239.36,239.11,239.36,6567.0,220.9692,221.2002,220.9692,221.2002,6567.0
2021-10-18 14:30:00,239.33,239.33,238.88,239.01,5037.0,221.1725,221.1725,220.7566,220.8767,5037.0
2021-10-18 14:35:00,238.95,238.95,238.6,238.6,4572.0,220.8213,220.8213,220.4979,220.4979,4572.0
2021-10-18 14:40:00,238.61,238.67,238.5,238.5,13680.0,220.5071,220.5625,220.4054,220.4054,13680.0
2021-10-18 14:45:00,238.49,238.52,238.47,238.52,2622.0,220.3962,220.4239,220.3777,220.4239,2622.0
2021-10-18 14:50:00,238.6,238.6,238.49,238.49,3602.0,220.4979,220.4979,220.3962,220.3962,3602.0
2021-10-18 14:55:00,238.47,238.54,238.43,238.48,30278.0,220.3777,220.4424,220.3408,220.387,30278.0
2021-10-18 15:00:00,238.45,238.53,238.27,238.51,23709.0,220.3592,220.4332,220.1929,220.4147,23709.0
2021-10-18 15:05:00,238.51,238.52,238.41,238.46,8267.0,220.4147,220.4239,220.3223,220.3685,8267.0
2021-10-18 15:10:00,238.41,238.52,238.33,238.33,8003.0,220.3223,220.4239,220.2483,220.2483,8003.0
2021-10-18 15:15:00,238.33,238.33,238.2,238.3,4649.0,220.2483,220.2483,220.1282,220.2206,4649.0
2021-10-18 15:20:00,238.29,238.54,238.28,238.43,7285.0,220.2114,220.4424,220.2021,220.3408,7285.0
2021-10-18 15:25:00,238.43,238.65,238.39,238.63,20859.0,220.3408,220.5441,220.3038,220.5256,20859.0
2021-10-18 15:30:00,238.6,238.6,238.44,238.58,11287.0,220.4979,220.4979,220.35,220.4794,11287.0
2021-10-18 15:35:00,238.53,238.53,238.37,238.4,22151.0,220.4332,220.4332,220.2853,220.313,22151.0
2021-10-18 15:40:00,238.44,238.54,238.38,238.5,18125.0,220.35,220.4424,220.2945,220.4054,18125.0
2021-10-18 15:45:00,238.48,238.65,238.46,238.54,13217.0,220.387,220.5441,220.3685,220.4424,13217.0
2021-10-18 15:50:00,238.57,238.64,238.31,238.52,34610.0,220.4701,220.5348,220.2299,220.4239,34610.0
2021-10-18 15:55:00,238.56,238.79,238.4,238.78,51926.0,220.4609,220.6734,220.313,220.6642,51926.0
2021-10-19 09:30:00,239.78,240.5,239.12,240.22,11136.0,221.5883,222.2537,220.9784,221.9949,11136.0
2021-10-19 09:35:00,239.92,240.4,239.38,239.42,8701.0,221.7177,222.1613,221.2187,221.2556,8701.0
2021-10-19 09:40:00,239.57,240.1,239.57,239.7,3331.0,221.3943,221.8841,221.3943,221.5144,3331.0
2021-10-19 09:45:00,239.72,239.98,239.28,239.46,30247.0,221.5329,221.7732,221.1263,221.2926,30247.0
2021-10-19 09:50:00,239.3,239.44,239.08,239.31,17566.0,221.1447,221.2741,220.9414,221.154,17566.0
2021-10-19 09:55:00,239.23,239.49,239.14,239.23,9870.0,221.0801,221.3203,220.9969,221.0801,9870.0
2021-10-19 10:00:00,239.22,239.5,239.15,239.18,15569.0,221.0708,221.3296,221.0061,221.0339,15569.0
2021-10-19 10:05:00,239.17,239.7,239.1,239.56,10436.0,221.0246,221.5144,220.9599,221.385,10436.0
2021-10-19 10:10:00,239.69,239.79,239.69,239.72,906.0,221.5052,221.5976,221.5052,221.5329,906.0
2021-10-19 10:15:00,239.72,239.94,239.68,239.79,5652.0,221.5329,221.7362,221.4959,221.5976,5652.0
2021-10-19 10:20:00,239.67,239.67,239.48,239.51,1942.0,221.4867,221.4867,221.3111,221.3388,1942.0
2021-10-19 10:25:00,239.43,239.67,239.43,239.59,3241.0,221.2649,221.4867,221.2649,221.4127,3241.0
2021-10-19 10:30:00,239.55,239.71,239.44,239.59,4664.0,221.3758,221.5236,221.2741,221.4127,4664.0
2021-10-19 10:35:00,239.66,239.75,239.48,239.55,17310.0,221.4774,221.5606,221.3111,221.3758,17310.0
2021-10-19 10:40:00,239.49,240.05,239.49,239.92,20916.0,221.3203,221.8378,221.3203,221.7177,20916.0
2021-10-19 10:45:00,239.97,240.24,239.9,240.21,16579.0,221.7639,222.0134,221.6992,221.9857,16579.0
2021-10-19 10:50:00,240.2,240.51,240.08,240.51,7722.0,221.9765,222.2629,221.8656,222.2629,7722.0
2021-10-19 10:55:00,240.4,240.4,240.05,240.13,5867.0,222.1613,222.1613,221.8378,221.9118,5867.0
2021-10-19 11:00:00,240.19,240.24,239.81,239.93,2458.0,221.9672,222.0134,221.6161,221.727,2458.0
2021-10-19 11:05:00,239.97,240.36,239.96,240.36,5906.0,221.7639,222.1243,221.7547,222.1243,5906.0
2021-10-19 11:10:00,240.39,240.56,240.38,240.56,1400.0,222.1521,222.3092,222.1428,222.3092,1400.0
2021-10-19 11:15:00,240.57,240.83,240.57,240.73,2074.0,222.3184,222.5587,222.3184,222.4663,2074.0
2021-10-19 11:20:00,240.76,241.0,240.76,240.91,6337.0,222.494,222.7158,222.494,222.6326,6337.0
2021-10-19 11:25:00,240.96,241.36,240.91,241.36,1503.0,222.6788,223.0485,222.6326,223.0485,1503.0
2021-10-19 11:30:00,241.25,241.37,241.1,241.13,4990.0,222.9468,223.0577,222.8082,222.8359,4990.0
2021-10-19 11:35:00,241.13,241.17,241.05,241.06,857.0,222.8359,222.8729,222.762,222.7712,857.0
2021-10-19 11:40:00,241.11,241.11,240.78,240.78,3261.0,222.8174,222.8174,222.5125,222.5125,3261.0
2021-10-19 11:45:00,240.95,241.01,240.95,240.96,519.0,222.6696,222.725,222.6696,222.6788,519.0
2021-10-19 11:50:00,241.0,241.12,241.0,241.12,950.0,222.7158,222.8267,222.7158,222.8267,950.0
2021-10-19 11:55:00,241.22,241.31,240.93,240.93,6168.0,222.9191,223.0023,222.6511,222.6511,6168.0
2021-10-19 12:00:00,240.96,240.96,240.8,240.83,2299.0,222.6788,222.6788,222.5309,222.5587,2299.0
2021-10-19 12:05:00,240.77,240.98,240.77,240.94,1596.0,222.5032,222.6973,222.5032,222.6603,1596.0
2021-10-19 12:10:00,241.01,241.08,240.99,241.06,5857.0,222.725,222.7897,222.7065,222.7712,5857.0
2021-10-19 12:15:00,241.03,241.05,240.88,240.88,5509.0,222.7435,222.762,222.6049,222.6049,5509.0
2021-10-19 12:20:00,240.93,240.93,240.77,240.85,800.0,222.6511,222.6511,222.5032,222.5772,800.0
2021-10-19 12:25:00,240.7,240.73,240.58,240.61,2433.0,222.4385,222.4663,222.3276,222.3554,2433.0
2021-10-19 12:30:00,240.7,240.7,240.67,240.68,440.0,222.4385,222.4385,222.4108,222.4201,440.0
2021-10-19 12:35:00,240.74,240.89,240.74,240.82,700.0,222.4755,222.6141,222.4755,222.5494,700.0
2021-10-19 12:40:00,240.82,240.91,240.74,240.75,3529.0,222.5494,222.6326,222.4755,222.4847,3529.0
2021-10-19 12:45:00,240.77,240.98,240.73,240.98,2256.0,222.5032,222.6973,222.4663,222.6973,2256.0
2021-10-19 12:50:00,240.96,241.03,240.91,241.01,2315.0,222.6788,222.7435,222.6326,222.725,2315.0
2021-10-19 12:55:00,241.02,241.13,241.02,241.11,2248.0,222.7343,222.8359,222.7343,222.8174,2248.0
2021-10-19 13:00:00,241.08,241.13,240.97,241.02,2815.0,222.7897,222.8359,222.688,222.7343,2815.0
2021-10-19 13:05:00,241.05,241.1,240.99,241.1,825.0,222.762,222.8082,222.7065,222.8082,825.0
2021-10-19 13:10:00,241.13,241.18,241.12,241.13,2929.0,222.8359,222.8821,222.8267,222.8359,2929.0
2021-10-19 13:15:00,241.17,241.19,241.09,241.13,2156.0,222.8729,222.8914,222.7989,222.8359,2156.0
2021-10-19 13:20:00,241.11,241.15,241.0,241.04,5032.0,222.8174,222.8544,222.7158,222.7527,5032.0
2021-10-19 13:25:00,241.04,241.04,241.04,241.04,100.0,222.7527,222.7527,222.7527,222.7527,100.0
2021-10-19 13:30:00,241.01,241.14,240.94,241.03,4581.0,222.725,222.8452,222.6603,222.7435,4581.0
2021-10-19 13:35:00,241.15,241.48,241.13,241.48,9190.0,222.8544,223.1594,222.8359,223.1594,9190.0
2021-10-19 13:40:00,241.38,241.38,241.28,241.32,1412.0,223.0669,223.0669,222.9745,223.0115,1412.0
2021-10-19 13:45:00,241.23,241.38,241.23,241.34,2335.0,222.9283,223.0669,222.9283,223.03,2335.0
2021-10-19 13:50:00,241.34,241.42,241.3,241.4,9303.0,223.03,223.1039,222.993,223.0854,9303.0
2021-10-19 13:55:00,241.49,241.66,241.48,241.66,2690.0,223.1686,223.3257,223.1594,223.3257,2690.0
2021-10-19 14:00:00,241.65,241.74,241.6,241.72,3545.0,223.3165,223.3996,223.2703,223.3811,3545.0
2021-10-19 14:05:00,241.77,241.85,241.66,241.72,7487.0,223.4274,223.5013,223.3257,223.3811,7487.0
2021-10-19 14:10:00,241.83,241.84,241.6,241.72,5252.0,223.4828,223.492,223.2703,223.3811,5252.0
2021-10-19 14:15:00,241.72,241.79,241.72,241.79,720.0,223.3811,223.4458,223.3811,223.4458,720.0
2021-10-19 14:20:00,241.83,241.92,241.77,241.9,4860.0,223.4828,223.566,223.4274,223.5475,4860.0
2021-10-19 14:25:00,241.9,241.95,241.84,241.9,5888.0,223.5475,223.5937,223.492,223.5475,5888.0
2021-10-19 14:30:00,241.88,241.93,241.45,241.58,5990.0,223.529,223.5752,223.1316,223.2518,5990.0
2021-10-19 14:35:00,241.61,241.7,241.47,241.5,7781.0,223.2795,223.3627,223.1501,223.1778,7781.0
2021-10-19 14:40:00,241.53,241.54,241.44,241.45,2417.0,223.2056,223.2148,223.1224,223.1316,2417.0
2021-10-19 14:45:00,241.45,241.68,241.38,241.68,3820.0,223.1316,223.3442,223.0669,223.3442,3820.0
2021-10-19 14:50:00,241.65,241.88,241.64,241.81,1629.0,223.3165,223.529,223.3072,223.4643,1629.0
2021-10-19 14:55:00,241.84,242.11,241.84,242.06,3188.0,223.492,223.7416,223.492,223.6954,3188.0
2021-10-19 15:00:00,242.08,242.12,241.99,242.05,5225.0,223.7138,223.7508,223.6307,223.6861,5225.0
2021-10-19 15:05:00,242.09,242.26,242.08,242.21,3356.0,223.7231,223.8802,223.7138,223.834,3356.0
2021-10-19 15:10:00,242.22,242.24,242.13,242.13,2329.0,223.8432,223.8617,223.76,223.76,2329.0
2021-10-19 15:15:00,242.15,242.33,242.14,242.25,8813.0,223.7785,223.9449,223.7693,223.8709,8813.0
2021-10-19 15:20:00,242.27,242.31,241.94,241.98,6255.0,223.8894,223.9264,223.5845,223.6214,6255.0
2021-10-19 15:25:00,241.97,242.17,241.96,242.17,4402.0,223.6122,223.797,223.6029,223.797,4402.0
2021-10-19 15:30:00,242.17,242.22,241.91,241.92,8533.0,223.797,223.8432,223.5567,223.566,8533.0
2021-10-19 15:35:00,241.93,242.0,241.53,241.59,6999.0,223.5752,223.6399,223.2056,223.261,6999.0
2021-10-19 15:40:00,241.63,241.77,241.32,241.33,13459.0,223.298,223.4274,223.0115,223.0207,13459.0
2021-10-19 15:45:00,241.33,241.72,241.31,241.7,11281.0,223.0207,223.3811,223.0023,223.3627,11281.0
2021-10-19 15:50:00,241.67,241.73,241.22,241.69,25663.0,223.3349,223.3904,222.9191,223.3534,25663.0
2021-10-19 15:55:00,241.7,242.02,241.62,241.99,69689.0,223.3627,223.6584,223.2887,223.6307,69689.0
2021-10-20 09:30:00,241.82,241.84,241.55,241.63,13758.0,223.4736,223.492,223.224,223.298,13758.0
2021-10-20 09:35:00,241.98,242.49,241.48,242.13,4726.0,223.6214,224.0927,223.1594,223.76,4726.0
2021-10-20 09:40:00,242.37,242.69,242.11,242.58,4451.0,223.9818,224.2776,223.7416,224.1759,4451.0
2021-10-20 09:45:00,242.74,243.09,242.71,243.09,5910.0,224.3238,224.6472,224.296,224.6472,5910.0
2021-10-20 09:50:00,243.06,243.28,242.98,243.28,2371.0,224.6195,224.8228,224.5456,224.8228,2371.0
2021-10-20 09:55:00,243.2,243.45,243.03,243.45,5742.0,224.7489,224.9799,224.5918,224.9799,5742.0
2021-10-20 10:00:00,243.49,243.89,243.36,243.88,7730.0,225.0169,225.3865,224.8967,225.3773,7730.0
2021-10-20 10:05:00,243.94,244.7,243.79,244.48,15650.0,225.4327,226.1351,225.2941,225.9318,15650.0
2021-10-20 10:10:00,244.42,244.89,244.32,244.75,13248.0,225.8763,226.3106,225.7839,226.1813,13248.0
2021-10-20 10:15:00,244.75,244.8,244.18,244.18,11749.0,226.1813,226.2275,225.6545,225.6545,11749.0
2021-10-20 10:20:00,244.19,244.41,244.19,244.41,2154.0,225.6638,225.8671,225.6638,225.8671,2154.0
2021-10-20 10:25:00,244.4,244.69,244.39,244.56,4969.0,225.8578,226.1258,225.8486,226.0057,4969.0
2021-10-20 10:30:00,244.64,244.64,244.32,244.51,7962.0,226.0796,226.0796,225.7839,225.9595,7962.0
2021-10-20 10:35:00,244.42,244.45,244.0,244.0,3466.0,225.8763,225.904,225.4882,225.4882,3466.0
2021-10-20 10:40:00,243.95,244.21,243.94,244.13,4244.0,225.442,225.6822,225.4327,225.6083,4244.0
2021-10-20 10:45:00,244.12,244.36,244.09,244.29,6614.0,225.5991,225.8209,225.5713,225.7562,6614.0
2021-10-20 10:50:00,244.39,244.61,244.38,244.46,4467.0,225.8486,226.0519,225.8393,225.9133,4467.0
2021-10-20 10:55:00,244.47,244.56,244.34,244.51,6925.0,225.9225,226.0057,225.8024,225.9595,6925.0
2021-10-20 11:00:00,244.51,244.78,244.51,244.64,4718.0,225.9595,226.209,225.9595,226.0796,4718.0
2021-10-20 11:05:00,244.61,244.87,244.61,244.79,5090.0,226.0519,226.2922,226.0519,226.2182,5090.0
2021-10-20 11:10:00,244.71,244.71,244.4,244.43,2937.0,226.1443,226.1443,225.8578,225.8855,2937.0
2021-10-20 11:15:00,244.4,244.44,244.12,244.13,2516.0,225.8578,225.8948,225.5991,225.6083,2516.0
2021-10-20 11:20:00,244.19,244.31,244.04,244.05,6197.0,225.6638,225.7746,225.5251,225.5344,6197.0
2021-10-20 11:25:00,243.98,244.23,243.98,244.06,9106.0,225.4697,225.7007,225.4697,225.5436,9106.0
2021-10-20 11:30:00,244.01,244.15,243.72,244.09,8870.0,225.4974,225.6268,225.2294,225.5713,8870.0
2021-10-20 11:35:00,244.14,244.29,244.1,244.29,9935.0,225.6175,225.7562,225.5806,225.7562,9935.0
2021-10-20 11:40:00,244.27,244.27,243.84,243.9,9150.0,225.7377,225.7377,225.3403,225.3958,9150.0
2021-10-20 11:45:00,243.92,244.15,243.91,244.15,4694.0,225.4142,225.6268,225.405,225.6268,4694.0
2021-10-20 11:50:00,244.14,244.21,244.07,244.08,3001.0,225.6175,225.6822,225.5529,225.5621,3001.0
2021-10-20 11:55:00,244.02,244.07,243.96,244.03,6920.0,225.5067,225.5529,225.4512,225.5159,6920.0
2021-10-20 12:00:00,243.97,244.08,243.97,244.03,1000.0,225.4604,225.5621,225.4604,225.5159,1000.0
2021-10-20 12:05:00,244.03,244.03,243.93,243.93,7515.0,225.5159,225.5159,225.4235,225.4235,7515.0
2021-10-20 12:10:00,243.83,243.91,243.83,243.88,6014.0,225.3311,225.405,225.3311,225.3773,6014.0
2021-10-20 12:15:00,243.85,243.89,243.81,243.89,2184.0,225.3495,225.3865,225.3126,225.3865,2184.0
2021-10-20 12:20:00,243.81,243.91,243.79,243.91,4759.0,225.3126,225.405,225.2941,225.405,4759.0
2021-10-20 12:25:00,243.93,243.94,243.88,243.94,3472.0,225.4235,225.4327,225.3773,225.4327,3472.0
2021-10-20 12:30:00,243.98,244.12,243.98,244.0,4382.0,225.4697,225.5991,225.4697,225.4882,4382.0
2021-10-20 12:35:00,243.99,244.0,243.95,243.98,1122.0,225.4789,225.4882,225.442,225.4697,1122.0
2021-10-20 12:40:00,243.99,244.04,243.93,243.99,5129.0,225.4789,225.5251,225.4235,225.4789,5129.0
2021-10-20 12:45:00,244.0,244.17,243.95,244.0,10571.0,225.4882,225.6453,225.442,225.4882,10571.0
2021-10-20 12:50:00,243.98,243.98,243.87,243.89,2391.0,225.4697,225.4697,225.368,225.3865,2391.0
2021-10-20 12:55:00,243.9,244.17,243.86,244.08,8830.0,225.3958,225.6453,225.3588,225.5621,8830.0
2021-10-20 13:00:00,244.07,244.13,243.92,243.96,6464.0,225.5529,225.6083,225.4142,225.4512,6464.0
2021-10-20 13:05:00,244.01,244.29,243.99,244.29,2970.0,225.4974,225.7562,225.4789,225.7562,2970.0
2021-10-20 13:10:00,244.24,244.53,244.23,244.51,8121.0,225.71,225.978,225.7007,225.9595,8121.0
2021-10-20 13:15:00,244.53,244.86,244.52,244.85,6051.0,225.978,226.2829,225.9687,226.2737,6051.0
2021-10-20 13:20:00,244.74,244.92,244.73,244.92,5411.0,226.172,226.3384,226.1628,226.3384,5411.0
2021-10-20 13:25:00,244.91,245.07,244.88,245.01,8660.0,226.3291,226.477,226.3014,226.4215,8660.0
2021-10-20 13:30:00,245.0,245.02,244.8,244.87,4434.0,226.4123,226.4308,226.2275,226.2922,4434.0
2021-10-20 13:35:00,244.96,244.99,244.85,244.85,9207.0,226.3753,226.4031,226.2737,226.2737,9207.0
2021-10-20 13:40:00,244.73,244.75,244.55,244.75,2880.0,226.1628,226.1813,225.9964,226.1813,2880.0
2021-10-20 13:45:00,244.62,244.63,244.41,244.42,15624.0,226.0611,226.0704,225.8671,225.8763,15624.0
2021-10-20 13:50:00,244.39,244.64,244.3,244.4,8700.0,225.8486,226.0796,225.7654,225.8578,8700.0
2021-10-20 13:55:00,244.32,244.32,244.08,244.14,3104.0,225.7839,225.7839,225.5621,225.6175,3104.0
2021-10-20 14:00:00,244.15,244.22,244.12,244.22,3147.0,225.6268,225.6915,225.5991,225.6915,3147.0
2021-10-20 14:05:00,244.23,244.43,244.22,244.43,2541.0,225.7007,225.8855,225.6915,225.8855,2541.0
2021-10-20 14:10:00,244.38,244.39,244.28,244.36,4170.0,225.8393,225.8486,225.7469,225.8209,4170.0
2021-10-20 14:15:00,244.38,244.52,244.35,244.35,7508.0,225.8393,225.9687,225.8116,225.8116,7508.0
2021-10-20 14:20:00,244.37,244.42,244.3,244.31,6227.0,225.8301,225.8763,225.7654,225.7746,6227.0
2021-10-20 14:25:00,244.33,244.43,244.23,244.31,3237.0,225.7931,225.8855,225.7007,225.7746,3237.0
2021-10-20 14:30:00,244.3,244.35,244.23,244.35,6765.0,225.7654,225.8116,225.7007,225.8116,6765.0
2021-10-20 14:35:00,244.37,244.53,244.34,244.53,7068.0,225.8301,225.978,225.8024,225.978,7068.0
2021-10-20 14:40:00,244.57,244.59,244.4,244.4,4776.0,226.0149,226.0334,225.8578,225.8578,4776.0
2021-10-20 14:45:00,244.37,244.39,244.3,244.33,7298.0,225.8301,225.8486,225.7654,225.7931,7298.0
2021-10-20 14:50:00,244.36,244.55,244.35,244.55,4402.0,225.8209,225.9964,225.8116,225.9964,4402.0
2021-10-20 14:55:00,244.54,244.54,244.47,244.52,4651.0,225.9872,225.9872,225.9225,225.9687,4651.0
2021-10-20 15:00:00,244.52,244.63,244.45,244.52,7619.0,225.9687,226.0704,225.904,225.9687,7619.0
2021-10-20 15:05:00,244.5,244.65,244.47,244.5,9064.0,225.9502,226.0889,225.9225,225.9502,9064.0
2021-10-20 15:10:00,244.47,244.47,244.13,244.13,9456.0,225.9225,225.9225,225.6083,225.6083,9456.0
2021-10-20 15:15:00,244.01,244.02,243.73,243.96,10237.0,225.4974,225.5067,225.2387,225.4512,10237.0
2021-10-20 15:20:00,244.01,244.16,244.01,244.08,5264.0,225.4974,225.636,225.4974,225.5621,5264.0
2021-10-20 15:25:00,244.09,244.12,243.86,243.9,8252.0,225.5713,225.5991,225.3588,225.3958,8252.0
2021-10-20 15:30:00,243.87,243.89,243.75,243.75,10144.0,225.368,225.3865,225.2571,225.2571,10144.0
2021-10-20 15:35:00,243.74,243.75,243.56,243.71,17981.0,225.2479,225.2571,225.0815,225.2202,17981.0
2021-10-20 15:40:00,243.71,243.72,243.27,243.29,15686.0,225.2202,225.2294,224.8136,224.832,15686.0
2021-10-20 15:45:00,243.23,243.52,243.21,243.31,7294.0,224.7766,225.0446,224.7581,224.8505,7294.0
2021-10-20 15:50:00,243.26,243.48,243.18,243.48,9555.0,224.8043,225.0076,224.7304,225.0076,9555.0
2021-10-20 15:55:00,243.43,243.43,242.95,243.23,63558.0,224.9614,224.9614,224.5178,224.7766,63558.0
2021-10-21 09:30:00,242.69,243.84,242.38,242.84,16840.0,224.2776,225.3403,223.9911,224.4162,16840.0
2021-10-21 09:35:00,242.28,242.44,241.43,241.45,3514.0,223.8987,224.0465,223.1131,223.1316,3514.0
2021-10-21 09:40:00,241.26,241.77,241.17,241.47,4748.0,222.956,223.4274,222.8729,223.1501,4748.0
2021-10-21 09:45:00,241.29,242.45,241.29,242.45,1991.0,222.9838,224.0558,222.9838,224.0558,1991.0
2021-10-21 09:50:00,242.6,242.68,242.02,242.3,4452.0,224.1944,224.2683,223.6584,223.9171,4452.0
2021-10-21 09:55:00,242.03,242.05,241.47,241.68,5789.0,223.6676,223.6861,223.1501,223.3442,5789.0
2021-10-21 10:00:00,241.59,241.59,241.06,241.26,3151.0,223.261,223.261,222.7712,222.956,3151.0
2021-10-21 10:05:00,241.36,241.36,241.16,241.36,3897.0,223.0485,223.0485,222.8636,223.0485,3897.0
2021-10-21 10:10:00,241.36,241.36,240.57,240.58,4302.0,223.0485,223.0485,222.3184,222.3276,4302.0
2021-10-21 10:15:00,240.55,240.72,240.24,240.72,8376.0,222.2999,222.457,222.0134,222.457,8376.0
2021-10-21 10:20:00,240.7,240.92,240.7,240.74,4195.0,222.4385,222.6418,222.4385,222.4755,4195.0
2021-10-21 10:25:00,240.75,240.76,240.49,240.58,3293.0,222.4847,222.494,222.2445,222.3276,3293.0
2021-10-21 10:30:00,240.54,241.01,240.44,240.89,8208.0,222.2907,222.725,222.1983,222.6141,8208.0
2021-10-21 10:35:00,240.94,241.11,240.72,240.92,5500.0,222.6603,222.8174,222.457,222.6418,5500.0
2021-10-21 10:40:00,240.84,241.09,240.71,240.75,6601.0,222.5679,222.7989,222.4478,222.4847,6601.0
2021-10-21 10:45:00,240.75,241.02,240.71,240.95,10339.0,222.4847,222.7343,222.4478,222.6696,10339.0
2021-10-21 10:50:00,240.88,240.92,240.71,240.78,4296.0,222.6049,222.6418,222.4478,222.5125,4296.0
2021-10-21 10:55:00,240.87,240.95,240.77,240.77,3861.0,222.5956,222.6696,222.5032,222.5032,3861.0
2021-10-21 11:00:00,240.66,240.74,240.56,240.63,4521.0,222.4016,222.4755,222.3092,222.3738,4521.0
2021-10-21 11:05:00,240.67,240.74,240.59,240.66,4678.0,222.4108,222.4755,222.3369,222.4016,4678.0
2021-10-21 11:10:00,240.58,240.69,240.41,240.52,1318.0,222.3276,222.4293,222.1705,222.2722,1318.0
2021-10-21 11:15:00,240.62,240.85,240.62,240.75,5427.0,222.3646,222.5772,222.3646,222.4847,5427.0
2021-10-21 11:20:00,240.7,241.05,240.65,241.05,5989.0,222.4385,222.762,222.3923,222.762,5989.0
2021-10-21 11:25:00,241.1,241.1,240.72,240.75,1912.0,222.8082,222.8082,222.457,222.4847,1912.0
2021-10-21 11:30:00,240.95,241.11,240.76,240.76,4357.0,222.6696,222.8174,222.494,222.494,4357.0
2021-10-21 11:35:00,240.89,240.94,240.68,240.82,3386.0,222.6141,222.6603,222.4201,222.5494,3386.0
2021-10-21 11:40:00,240.87,240.87,240.63,240.71,12792.0,222.5956,222.5956,222.3738,222.4478,12792.0
2021-10-21 11:45:00,240.71,241.03,240.71,240.92,6262.0,222.4478,222.7435,222.4478,222.6418,6262.0
2021-10-21 11:50:00,240.95,241.0,240.79,240.86,5839.0,222.6696,222.7158,222.5217,222.5864,5839.0
2021-10-21 11:55:00,240.82,240.89,240.75,240.75,3047.0,222.5494,222.6141,222.4847,222.4847,3047.0
2021-10-21 12:00:00,240.74,240.94,240.74,240.81,7184.0,222.4755,222.6603,222.4755,222.5402,7184.0
2021-10-21 12:05:00,240.95,241.0,240.78,240.91,4777.0,222.6696,222.7158,222.5125,222.6326,4777.0
2021-10-21 12:10:00,240.93,240.94,240.75,240.89,5698.0,222.6511,222.6603,222.4847,222.6141,5698.0
2021-10-21 12:15:00,240.86,240.95,240.73,240.74,3133.0,222.5864,222.6696,222.4663,222.4755,3133.0
2021-10-21 12:20:00,240.78,240.78,240.63,240.64,2305.0,222.5125,222.5125,222.3738,222.3831,2305.0
2021-10-21 12:25:00,240.53,240.56,240.39,240.44,3931.0,222.2814,222.3092,222.1521,222.1983,3931.0
2021-10-21 12:30:00,240.47,240.57,240.47,240.56,4263.0,222.226,222.3184,222.226,222.3092,4263.0
2021-10-21 12:35:00,240.56,240.71,240.56,240.71,4112.0,222.3092,222.4478,222.3092,222.4478,4112.0
2021-10-21 12:40:00,240.77,240.79,240.49,240.49,3364.0,222.5032,222.5217,222.2445,222.2445,3364.0
2021-10-21 12:45:00,240.46,240.46,240.28,240.31,1539.0,222.2167,222.2167,222.0504,222.0781,1539.0
2021-10-21 12:50:00,240.33,240.43,240.33,240.43,500.0,222.0966,222.189,222.0966,222.189,500.0
2021-10-21 12:55:00,240.42,240.42,240.26,240.42,3008.0,222.1798,222.1798,222.0319,222.1798,3008.0
2021-10-21 13:00:00,240.47,240.66,240.47,240.63,3210.0,222.226,222.4016,222.226,222.3738,3210.0
2021-10-21 13:05:00,240.59,240.71,240.59,240.61,1348.0,222.3369,222.4478,222.3369,222.3554,1348.0
2021-10-21 13:10:00,240.56,240.73,240.56,240.73,902.0,222.3092,222.4663,222.3092,222.4663,902.0
2021-10-21 13:15:00,240.69,241.05,240.64,241.0,11762.0,222.4293,222.762,222.3831,222.7158,11762.0
2021-10-21 13:20:00,240.95,241.06,240.89,240.9,3783.0,222.6696,222.7712,222.6141,222.6234,3783.0
2021-10-21 13:25:00,240.89,241.16,240.89,241.16,2798.0,222.6141,222.8636,222.6141,222.8636,2798.0
2021-10-21 13:30:00,241.05,241.44,241.05,241.44,3386.0,222.762,223.1224,222.762,223.1224,3386.0
2021-10-21 13:35:00,241.5,241.5,241.44,241.47,1390.0,223.1778,223.1778,223.1224,223.1501,1390.0
2021-10-21 13:40:00,241.49,241.5,241.33,241.34,2855.0,223.1686,223.1778,223.0207,223.03,2855.0
2021-10-21 13:45:00,241.31,241.42,241.28,241.31,2016.0,223.0023,223.1039,222.9745,223.0023,2016.0
2021-10-21 13:50:00,241.36,241.37,241.14,241.14,1975.0,223.0485,223.0577,222.8452,222.8452,1975.0
2021-10-21 13:55:00,241.14,241.29,241.14,241.27,6030.0,222.8452,222.9838,222.8452,222.9653,6030.0
2021-10-21 14:00:00,241.28,241.45,241.28,241.36,4257.0,222.9745,223.1316,222.9745,223.0485,4257.0
2021-10-21 14:05:00,241.33,241.41,241.26,241.28,1400.0,223.0207,223.0947,222.956,222.9745,1400.0
2021-10-21 14:10:00,241.22,241.33,241.16,241.3,3021.0,222.9191,223.0207,222.8636,222.993,3021.0
2021-10-21 14:15:00,241.3,241.35,241.22,241.35,4018.0,222.993,223.0392,222.9191,223.0392,4018.0
2021-10-21 14:20:00,241.27,241.45,241.27,241.33,3491.0,222.9653,223.1316,222.9653,223.0207,3491.0
2021-10-21 14:25:00,241.29,241.54,241.29,241.52,3499.0,222.9838,223.2148,222.9838,223.1963,3499.0
2021-10-21 14:30:00,241.48,242.07,241.47,242.07,7368.0,223.1594,223.7046,223.1501,223.7046,7368.0
2021-10-21 14:35:00,242.08,242.11,241.62,241.62,10841.0,223.7138,223.7416,223.2887,223.2887,10841.0
2021-10-21 14:40:00,241.61,241.79,241.61,241.74,4095.0,223.2795,223.4458,223.2795,223.3996,4095.0
2021-10-21 14:45:00,241.73,241.77,241.68,241.69,2544.0,223.3904,223.4274,223.3442,223.3534,2544.0
2021-10-21 14:50:00,241.63,241.72,241.59,241.7,2404.0,223.298,223.3811,223.261,223.3627,2404.0
2021-10-21 14:55:00,241.72,241.83,241.64,241.64,1500.0,223.3811,223.4828,223.3072,223.3072,1500.0
2021-10-21 15:00:00,241.73,241.82,241.69,241.73,3545.0,223.3904,223.4736,223.3534,223.3904,3545.0
2021-10-21 15:05:00,241.78,241.79,241.51,241.59,4988.0,223.4366,223.4458,223.1871,223.261,4988.0
2021-10-21 15:10:00,241.59,241.59,241.26,241.34,3275.0,223.261,223.261,222.956,223.03,3275.0
2021-10-21 15:15:00,241.26,241.31,241.19,241.29,7889.0,222.956,223.0023,222.8914,222.9838,7889.0
2021-10-21 15:20:00,241.26,241.61,241.26,241.39,7199.0,222.956,223.2795,222.956,223.0762,7199.0
2021-10-21 15:25:00,241.37,241.43,241.3,241.42,8204.0,223.0577,223.1131,222.993,223.1039,8204.0
2021-10-21 15:30:00,241.44,241.51,241.37,241.42,6964.0,223.1224,223.1871,223.0577,223.1039,6964.0
2021-10-21 15:35:00,241.44,241.79,241.43,241.53,15544.0,223.1224,223.4458,223.1131,223.2056,15544.0
2021-10-21 15:40:00,241.51,241.59,241.46,241.54,7592.0,223.1871,223.261,223.1409,223.2148,7592.0
2021-10-21 15:45:00,241.5,241.55,241.33,241.55,5539.0,223.1778,223.224,223.0207,223.224,5539.0
2021-10-21 15:50:00,241.56,241.58,241.47,241.56,9078.0,223.2333,223.2518,223.1501,223.2333,9078.0
2021-10-21 15:55:00,241.53,241.96,241.5,241.72,29622.0,223.2056,223.6029,223.1778,223.3811,29622.0
2021-10-22 09:30:00,242.77,242.98,241.24,242.56,25141.0,224.3515,224.5456,222.9376,224.1574,25141.0
2021-10-22 09:35:00,242.98,243.05,242.57,242.98,1971.0,224.5456,224.6102,224.1667,224.5456,1971.0
2021-10-22 09:40:00,242.57,242.66,241.83,242.5,14355.0,224.1667,224.2498,223.4828,224.102,14355.0
2021-10-22 09:45:00,242.51,243.18,242.28,242.96,3870.0,224.1112,224.7304,223.8987,224.5271,3870.0
2021-10-22 09:50:00,243.05,243.64,243.05,243.64,5243.0,224.6102,225.1555,224.6102,225.1555,5243.0
2021-10-22 09:55:00,243.73,243.9,243.45,243.84,5894.0,225.2387,225.3958,224.9799,225.3403,5894.0
2021-10-22 10:00:00,243.95,243.96,243.5,243.82,5656.0,225.442,225.4512,225.0261,225.3218,5656.0
2021-10-22 10:05:00,243.89,244.15,243.78,244.03,3080.0,225.3865,225.6268,225.2849,225.5159,3080.0
2021-10-22 10:10:00,244.1,244.29,244.03,244.2,3950.0,225.5806,225.7562,225.5159,225.673,3950.0
2021-10-22 10:15:00,244.29,244.64,244.28,244.59,5511.0,225.7562,226.0796,225.7469,226.0334,5511.0
2021-10-22 10:20:00,244.64,244.94,244.51,244.85,7085.0,226.0796,226.3569,225.9595,226.2737,7085.0
2021-10-22 10:25:00,244.85,245.15,244.79,244.98,5564.0,226.2737,226.5509,226.2182,226.3938,5564.0
2021-10-22 10:30:00,245.03,245.1,244.76,244.94,6655.0,226.44,226.5047,226.1905,226.3569,6655.0
2021-10-22 10:35:00,244.92,244.92,244.19,244.31,11650.0,226.3384,226.3384,225.6638,225.7746,11650.0
2021-10-22 10:40:00,244.32,244.44,244.18,244.18,4075.0,225.7839,225.8948,225.6545,225.6545,4075.0
2021-10-22 10:45:00,244.24,244.4,244.08,244.09,3365.0,225.71,225.8578,225.5621,225.5713,3365.0
2021-10-22 10:50:00,244.11,244.22,244.04,244.04,2546.0,225.5898,225.6915,225.5251,225.5251,2546.0
2021-10-22 10:55:00,244.17,244.37,244.11,244.11,1755.0,225.6453,225.8301,225.5898,225.5898,1755.0
2021-10-22 11:00:00,244.01,244.22,244.0,244.22,4125.0,225.4974,225.6915,225.4882,225.6915,4125.0
2021-10-22 11:05:00,244.35,244.41,244.23,244.41,2905.0,225.8116,225.8671,225.7007,225.8671,2905.0
2021-10-22 11:10:00,244.36,244.48,244.32,244.33,2791.0,225.8209,225.9318,225.7839,225.7931,2791.0
2021-10-22 11:15:00,244.28,244.54,244.16,244.54,4843.0,225.7469,225.9872,225.636,225.9872,4843.0
2021-10-22 11:20:00,244.44,244.57,243.97,243.98,15427.0,225.8948,226.0149,225.4604,225.4697,15427.0
2021-10-22 11:25:00,243.84,244.01,243.73,243.9,3701.0,225.3403,225.4974,225.2387,225.3958,3701.0
2021-10-22 11:30:00,243.84,244.09,243.74,243.92,3232.0,225.3403,225.5713,225.2479,225.4142,3232.0
2021-10-22 11:35:00,243.84,243.92,243.76,243.85,3112.0,225.3403,225.4142,225.2664,225.3495,3112.0
2021-10-22 11:40:00,243.83,244.05,243.51,243.57,3203.0,225.3311,225.5344,225.0353,225.0908,3203.0
2021-10-22 11:45:00,243.37,243.4,243.24,243.26,3464.0,224.906,224.9337,224.7858,224.8043,3464.0
2021-10-22 11:50:00,243.09,243.21,242.95,242.96,1747.0,224.6472,224.7581,224.5178,224.5271,1747.0
2021-10-22 11:55:00,243.06,243.22,243.01,243.12,3480.0,224.6195,224.7673,224.5733,224.6749,3480.0
2021-10-22 12:00:00,243.02,243.45,243.01,243.45,1609.0,224.5825,224.9799,224.5733,224.9799,1609.0
2021-10-22 12:05:00,243.4,243.55,243.33,243.53,1577.0,224.9337,225.0723,224.869,225.0538,1577.0
2021-10-22 12:10:00,243.51,243.6,243.35,243.6,1160.0,225.0353,225.1185,224.8875,225.1185,1160.0
2021-10-22 12:15:00,243.66,243.86,243.58,243.86,1936.0,225.174,225.3588,225.1,225.3588,1936.0
2021-10-22 12:20:00,243.78,243.95,243.71,243.73,4700.0,225.2849,225.442,225.2202,225.2387,4700.0
2021-10-22 12:25:00,243.71,244.03,243.69,243.87,21232.0,225.2202,225.5159,225.2017,225.368,21232.0
2021-10-22 12:30:00,243.89,244.31,243.89,244.31,830.0,225.3865,225.7746,225.3865,225.7746,830.0
2021-10-22 12:35:00,244.33,244.47,244.12,244.36,2900.0,225.7931,225.9225,225.5991,225.8209,2900.0
2021-10-22 12:40:00,244.32,244.56,244.32,244.56,1663.0,225.7839,226.0057,225.7839,226.0057,1663.0
2021-10-22 12:45:00,244.51,244.53,244.18,244.44,3346.0,225.9595,225.978,225.6545,225.8948,3346.0
2021-10-22 12:50:00,244.43,244.62,244.43,244.62,1977.0,225.8855,226.0611,225.8855,226.0611,1977.0
2021-10-22 12:55:00,244.63,244.65,244.5,244.55,2601.0,226.0704,226.0889,225.9502,225.9964,2601.0
2021-10-22 13:00:00,244.5,244.62,244.42,244.62,1388.0,225.9502,226.0611,225.8763,226.0611,1388.0
2021-10-22 13:05:00,244.55,244.96,244.49,244.96,4978.0,225.9964,226.3753,225.941,226.3753,4978.0
2021-10-22 13:10:00,245.0,245.36,245.0,245.0,12455.0,226.4123,226.745,226.4123,226.4123,12455.0
2021-10-22 13:15:00,244.9,245.2,244.83,245.02,1757.0,226.3199,226.5971,226.2552,226.4308,1757.0
2021-10-22 13:20:00,245.08,245.22,245.08,245.08,1657.0,226.4862,226.6156,226.4862,226.4862,1657.0
2021-10-22 13:25:00,245.09,245.36,244.99,245.25,2659.0,226.4955,226.745,226.4031,226.6433,2659.0
2021-10-22 13:30:00,245.34,245.44,245.24,245.37,1973.0,226.7265,226.8189,226.6341,226.7542,1973.0
2021-10-22 13:35:00,245.37,245.46,245.2,245.3,4530.0,226.7542,226.8374,226.5971,226.6895,4530.0
2021-10-22 13:40:00,245.37,245.49,245.28,245.45,3243.0,226.7542,226.8651,226.6711,226.8282,3243.0
2021-10-22 13:45:00,245.43,245.49,245.29,245.41,3709.0,226.8097,226.8651,226.6803,226.7912,3709.0
2021-10-22 13:50:00,245.4,245.46,244.95,245.16,7514.0,226.782,226.8374,226.3661,226.5602,7514.0
2021-10-22 13:55:00,245.13,245.17,244.95,244.95,3178.0,226.5324,226.5694,226.3661,226.3661,3178.0
2021-10-22 14:00:00,245.04,245.25,245.04,245.22,2253.0,226.4493,226.6433,226.4493,226.6156,2253.0
2021-10-22 14:05:00,245.1,245.24,244.98,245.1,2880.0,226.5047,226.6341,226.3938,226.5047,2880.0
2021-10-22 14:10:00,245.11,245.38,245.1,245.27,4528.0,226.514,226.7635,226.5047,226.6618,4528.0
2021-10-22 14:15:00,245.27,245.37,245.11,245.25,4206.0,226.6618,226.7542,226.514,226.6433,4206.0
2021-10-22 14:20:00,245.23,245.54,245.23,245.5,1699.0,226.6248,226.9113,226.6248,226.8744,1699.0
2021-10-22 14:25:00,245.55,245.82,245.55,245.68,1938.0,226.9206,227.1701,226.9206,227.0407,1938.0
2021-10-22 14:30:00,245.8,245.88,245.68,245.88,3030.0,227.1516,227.2255,227.0407,227.2255,3030.0
2021-10-22 14:35:00,245.83,246.08,245.69,245.79,4274.0,227.1793,227.4104,227.05,227.1424,4274.0
2021-10-22 14:40:00,245.79,245.97,245.77,245.88,9263.0,227.1424,227.3087,227.1239,227.2255,9263.0
2021-10-22 14:45:00,245.82,245.82,245.64,245.71,2004.0,227.1701,227.1701,227.0037,227.0684,2004.0
2021-10-22 14:50:00,245.73,246.01,245.71,245.86,9123.0,227.0869,227.3457,227.0684,227.2071,9123.0
2021-10-22 14:55:00,245.8,245.8,245.11,245.12,14799.0,227.1516,227.1516,226.514,226.5232,14799.0
2021-10-22 15:00:00,245.08,245.11,244.92,245.1,2759.0,226.4862,226.514,226.3384,226.5047,2759.0
2021-10-22 15:05:00,245.19,245.55,245.18,245.18,5241.0,226.5879,226.9206,226.5786,226.5786,5241.0
2021-10-22 15:10:00,245.24,245.24,244.92,244.95,5124.0,226.6341,226.6341,226.3384,226.3661,5124.0
2021-10-22 15:15:00,244.96,245.18,244.86,244.86,5161.0,226.3753,226.5786,226.2829,226.2829,5161.0
2021-10-22 15:20:00,244.86,245.01,244.81,244.88,3948.0,226.2829,226.4215,226.2367,226.3014,3948.0
2021-10-22 15:25:00,244.86,244.93,244.75,244.93,1616.0,226.2829,226.3476,226.1813,226.3476,1616.0
2021-10-22 15:30:00,244.93,245.39,244.93,245.15,11204.0,226.3476,226.7727,226.3476,226.5509,11204.0
2021-10-22 15:35:00,245.02,245.02,244.71,244.78,4444.0,226.4308,226.4308,226.1443,226.209,4444.0
2021-10-22 15:40:00,244.78,245.0,244.65,244.71,32644.0,226.209,226.4123,226.0889,226.1443,32644.0
2021-10-22 15:45:00,244.73,244.73,244.4,244.49,16377.0,226.1628,226.1628,225.8578,225.941,16377.0
2021-10-22 15:50:00,244.49,244.82,244.4,244.79,12032.0,225.941,226.246,225.8578,226.2182,12032.0
2021-10-22 15:55:00,244.79,245.0,244.72,244.74,49402.0,226.2182,226.4123,226.1535,226.172,49402.0
2021-10-25 09:30:00,244.64,245.04,244.14,244.5,13890.0,226.0796,226.4493,225.6175,225.9502,13890.0
2021-10-25 09:35:00,244.96,245.42,244.84,245.32,7729.0,226.3753,226.8004,226.2644,226.708,7729.0
2021-10-25 09:40:00,245.21,245.3,244.84,244.98,5517.0,226.6064,226.6895,226.2644,226.3938,5517.0
2021-10-25 09:45:00,244.88,244.98,244.61,244.72,4812.0,226.3014,226.3938,226.0519,226.1535,4812.0
2021-10-25 09:50:00,244.7,244.8,244.36,244.71,8337.0,226.1351,226.2275,225.8209,226.1443,8337.0
2021-10-25 09:55:00,244.68,244.98,244.52,244.63,4335.0,226.1166,226.3938,225.9687,226.0704,4335.0
2021-10-25 10:00:00,244.68,245.43,244.6,245.19,8001.0,226.1166,226.8097,226.0426,226.5879,8001.0
2021-10-25 10:05:00,245.38,245.4,245.23,245.31,3294.0,226.7635,226.782,226.6248,226.6988,3294.0
2021-10-25 10:10:00,245.38,245.42,244.96,245.12,5104.0,226.7635,226.8004,226.3753,226.5232,5104.0
2021-10-25 10:15:00,245.14,245.53,245.13,245.15,4710.0,226.5417,226.9021,226.5324,226.5509,4710.0
2021-10-25 10:20:00,245.07,245.07,244.44,244.47,2989.0,226.477,226.477,225.8948,225.9225,2989.0
2021-10-25 10:25:00,244.43,244.58,244.39,244.54,6206.0,225.8855,226.0242,225.8486,225.9872,6206.0
2021-10-25 10:30:00,244.52,244.55,244.37,244.55,4062.0,225.9687,225.9964,225.8301,225.9964,4062.0
2021-10-25 10:35:00,244.57,244.89,244.55,244.89,10641.0,226.0149,226.3106,225.9964,226.3106,10641.0
2021-10-25 10:40:00,244.87,245.19,244.87,245.07,5784.0,226.2922,226.5879,226.2922,226.477,5784.0
2021-10-25 10:45:00,245.1,245.5,245.06,245.47,3809.0,226.5047,226.8744,226.4677,226.8466,3809.0
2021-10-25 10:50:00,245.44,245.61,245.38,245.46,7738.0,226.8189,226.976,226.7635,226.8374,7738.0
2021-10-25 10:55:00,245.4,245.71,245.39,245.7,6851.0,226.782,227.0684,226.7727,227.0592,6851.0
2021-10-25 11:00:00,245.72,245.72,245.62,245.64,4716.0,227.0777,227.0777,226.9853,227.0037,4716.0
2021-10-25 11:05:00,245.6,245.6,245.33,245.33,3104.0,226.9668,226.9668,226.7173,226.7173,3104.0
2021-10-25 11:10:00,245.26,245.41,245.26,245.41,5157.0,226.6526,226.7912,226.6526,226.7912,5157.0
2021-10-25 11:15:00,245.39,245.48,245.35,245.43,6683.0,226.7727,226.8559,226.7357,226.8097,6683.0
2021-10-25 11:20:00,245.42,245.46,245.25,245.25,9788.0,226.8004,226.8374,226.6433,226.6433,9788.0
2021-10-25 11:25:00,245.24,245.27,244.98,245.04,6677.0,226.6341,226.6618,226.3938,226.4493,6677.0
2021-10-25 11:30:00,245.04,245.31,245.02,245.27,13110.0,226.4493,226.6988,226.4308,226.6618,13110.0
2021-10-25 11:35:00,245.28,245.4,245.05,245.08,5932.0,226.6711,226.782,226.4585,226.4862,5932.0
2021-10-25 11:40:00,245.05,245.1,244.89,244.91,2618.0,226.4585,226.5047,226.3106,226.3291,2618.0
2021-10-25 11:45:00,244.88,244.89,244.8,244.87,3115.0,226.3014,226.3106,226.2275,226.2922,3115.0
2021-10-25 11:50:00,244.83,245.1,244.79,245.01,6494.0,226.2552,226.5047,226.2182,226.4215,6494.0
2021-10-25 11:55:00,244.95,245.03,244.95,245.01,4158.0,226.3661,226.44,226.3661,226.4215,4158.0
2021-10-25 12:00:00,245.03,245.06,244.91,244.94,9233.0,226.44,226.4677,226.3291,226.3569,9233.0
2021-10-25 12:05:00,244.91,245.28,244.9,245.27,8763.0,226.3291,226.6711,226.3199,226.6618,8763.0
2021-10-25 12:10:00,245.34,245.34,245.22,245.22,1291.0,226.7265,226.7265,226.6156,226.6156,1291.0
2021-10-25 12:15:00,245.27,245.27,245.0,245.07,5957.0,226.6618,226.6618,226.4123,226.477,5957.0
2021-10-25 12:20:00,245.11,245.2,244.99,245.0,3226.0,226.514,226.5971,226.4031,226.4123,3226.0
2021-10-25 12:25:00,245.02,245.02,244.8,244.91,3000.0,226.4308,226.4308,226.2275,226.3291,3000.0
2021-10-25 12:30:00,244.88,244.97,244.81,244.97,3453.0,226.3014,226.3846,226.2367,226.3846,3453.0
2021-10-25 12:35:00,244.97,245.01,244.61,244.66,3620.0,226.3846,226.4215,226.0519,226.0981,3620.0
2021-10-25 12:40:00,244.51,244.51,244.22,244.41,2821.0,225.9595,225.9595,225.6915,225.8671,2821.0
2021-10-25 12:45:00,244.43,244.54,244.38,244.4,4197.0,225.8855,225.9872,225.8393,225.8578,4197.0
2021-10-25 12:50:00,244.38,244.51,244.33,244.5,2335.0,225.8393,225.9595,225.7931,225.9502,2335.0
2021-10-25 12:55:00,244.52,244.66,244.5,244.58,3102.0,225.9687,226.0981,225.9502,226.0242,3102.0
2021-10-25 13:00:00,244.58,244.7,244.55,244.7,5162.0,226.0242,226.1351,225.9964,226.1351,5162.0
2021-10-25 13:05:00,244.73,244.83,244.64,244.78,2852.0,226.1628,226.2552,226.0796,226.209,2852.0
2021-10-25 13:10:00,244.8,244.81,244.75,244.81,5013.0,226.2275,226.2367,226.1813,226.2367,5013.0
2021-10-25 13:15:00,244.79,244.8,244.66,244.67,3400.0,226.2182,226.2275,226.0981,226.1073,3400.0
2021-10-25 13:20:00,244.61,244.66,244.51,244.55,4318.0,226.0519,226.0981,225.9595,225.9964,4318.0
2021-10-25 13:25:00,244.56,244.6,244.48,244.54,6948.0,226.0057,226.0426,225.9318,225.9872,6948.0
2021-10-25 13:30:00,244.55,244.55,244.47,244.47,1937.0,225.9964,225.9964,225.9225,225.9225,1937.0
2021-10-25 13:35:00,244.48,244.54,244.36,244.41,5953.0,225.9318,225.9872,225.8209,225.8671,5953.0
2021-10-25 13:40:00,244.36,244.48,244.25,244.44,4832.0,225.8209,225.9318,225.7192,225.8948,4832.0
2021-10-25 13:45:00,244.43,244.55,244.42,244.54,2775.0,225.8855,225.9964,225.8763,225.9872,2775.0
2021-10-25 13:50:00,244.54,244.56,244.48,244.56,3971.0,225.9872,226.0057,225.9318,226.0057,3971.0
2021-10-25 13:55:00,244.6,244.65,244.55,244.56,6054.0,226.0426,226.0889,225.9964,226.0057,6054.0
2021-10-25 14:00:00,244.54,244.56,244.49,244.54,4041.0,225.9872,226.0057,225.941,225.9872,4041.0
2021-10-25 14:05:00,244.53,244.53,244.47,244.47,4193.0,225.978,225.978,225.9225,225.9225,4193.0
2021-10-25 14:10:00,244.44,244.46,244.3,244.32,3450.0,225.8948,225.9133,225.7654,225.7839,3450.0
2021-10-25 14:15:00,244.34,244.59,244.34,244.59,6625.0,225.8024,226.0334,225.8024,226.0334,6625.0
2021-10-25 14:20:00,244.62,244.7,244.41,244.59,14306.0,226.0611,226.1351,225.8671,226.0334,14306.0
2021-10-25 14:25:00,244.55,244.67,244.55,244.67,2348.0,225.9964,226.1073,225.9964,226.1073,2348.0
2021-10-25 14:30:00,244.63,244.7,244.33,244.33,7460.0,226.0704,226.1351,225.7931,225.7931,7460.0
2021-10-25 14:35:00,244.28,244.38,244.22,244.31,4733.0,225.7469,225.8393,225.6915,225.7746,4733.0
2021-10-25 14:40:00,244.29,244.53,244.28,244.52,3420.0,225.7562,225.978,225.7469,225.9687,3420.0
2021-10-25 14:45:00,244.53,244.54,244.42,244.49,5840.0,225.978,225.9872,225.8763,225.941,5840.0
2021-10-25 14:50:00,244.5,244.5,244.34,244.34,4594.0,225.9502,225.9502,225.8024,225.8024,4594.0
2021-10-25 14:55:00,244.36,244.52,244.35,244.37,9219.0,225.8209,225.9687,225.8116,225.8301,9219.0
2021-10-25 15:00:00,244.41,244.6,244.4,244.54,6311.0,225.8671,226.0426,225.8578,225.9872,6311.0
2021-10-25 15:05:00,244.58,244.63,244.54,244.57,9920.0,226.0242,226.0704,225.9872,226.0149,9920.0
2021-10-25 15:10:00,244.55,244.64,244.54,244.59,6760.0,225.9964,226.0796,225.9872,226.0334,6760.0
2021-10-25 15:15:00,244.59,244.6,244.25,244.33,13350.0,226.0334,226.0426,225.7192,225.7931,13350.0
2021-10-25 15:20:00,244.27,244.32,244.24,244.27,8274.0,225.7377,225.7839,225.71,225.7377,8274.0
2021-10-25 15:25:00,244.27,244.27,244.03,244.23,7672.0,225.7377,225.7377,225.5159,225.7007,7672.0
2021-10-25 15:30:00,244.21,244.63,244.17,244.53,8267.0,225.6822,226.0704,225.6453,225.978,8267.0
2021-10-25 15:35:00,244.59,244.89,244.52,244.55,21146.0,226.0334,226.3106,225.9687,225.9964,21146.0
2021-10-25 15:40:00,244.59,244.6,244.23,244.3,13524.0,226.0334,226.0426,225.7007,225.7654,13524.0
2021-10-25 15:45:00,244.29,244.32,244.12,244.14,13861.0,225.7562,225.7839,225.5991,225.6175,13861.0
2021-10-25 15:50:00,244.21,244.45,244.19,244.43,20779.0,225.6822,225.904,225.6638,225.8855,20779.0
2021-10-25 15:55:00,244.43,244.51,244.19,244.22,87379.0,225.8855,225.9595,225.6638,225.6915,87379.0
2021-10-26 09:30:00,237.01,239.5,236.0,239.32,35080.0,219.0285,221.3296,218.0951,221.1632,35080.0
2021-10-26 09:35:00,239.43,240.41,238.55,238.55,17597.0,221.2649,222.1705,220.4516,220.4516,17597.0
2021-10-26 09:40:00,238.83,239.11,238.33,238.42,11783.0,220.7104,220.9692,220.2483,220.3315,11783.0
2021-10-26 09:45:00,238.58,238.65,237.95,237.95,19217.0,220.4794,220.5441,219.8972,219.8972,19217.0
2021-10-26 09:50:00,237.92,238.36,237.25,238.36,14751.0,219.8694,220.2761,219.2503,220.2761,14751.0
2021-10-26 09:55:00,238.34,238.34,237.11,237.18,8800.0,220.2576,220.2576,219.1209,219.1856,8800.0
2021-10-26 10:00:00,237.08,237.24,236.81,236.81,5620.0,219.0932,219.241,218.8437,218.8437,5620.0
2021-10-26 10:05:00,236.81,236.89,236.43,236.59,5354.0,218.8437,218.9176,218.4925,218.6404,5354.0
2021-10-26 10:10:00,236.59,236.75,236.47,236.47,12620.0,218.6404,218.7882,218.5295,218.5295,12620.0
2021-10-26 10:15:00,236.31,237.04,236.31,237.04,4980.0,218.3816,219.0562,218.3816,219.0562,4980.0
2021-10-26 10:20:00,237.16,237.76,236.87,237.56,35674.0,219.1671,219.7216,218.8991,219.5368,35674.0
2021-10-26 10:25:00,237.47,237.83,237.37,237.58,12419.0,219.4536,219.7863,219.3612,219.5552,12419.0
2021-10-26 10:30:00,237.49,237.52,237.04,237.04,4317.0,219.4721,219.4998,219.0562,219.0562,4317.0
2021-10-26 10:35:00,236.98,236.98,236.73,236.73,6802.0,219.0008,219.0008,218.7697,218.7697,6802.0
2021-10-26 10:40:00,236.83,236.95,236.15,236.15,6732.0,218.8621,218.973,218.2337,218.2337,6732.0
2021-10-26 10:45:00,236.16,236.22,235.5,235.59,12918.0,218.243,218.2984,217.633,217.7162,12918.0
2021-10-26 10:50:00,235.6,235.79,235.49,235.49,7549.0,217.7255,217.901,217.6238,217.6238,7549.0
2021-10-26 10:55:00,235.53,236.06,235.53,235.69,8125.0,217.6608,218.1506,217.6608,217.8086,8125.0
2021-10-26 11:00:00,235.76,236.05,235.44,236.05,8417.0,217.8733,218.1413,217.5776,218.1413,8417.0
2021-10-26 11:05:00,236.04,236.14,235.87,235.96,28454.0,218.1321,218.2245,217.975,218.0581,28454.0
2021-10-26 11:10:00,235.93,236.68,235.9,236.17,15751.0,218.0304,218.7235,218.0027,218.2522,15751.0
2021-10-26 11:15:00,236.22,236.23,235.84,236.18,5558.0,218.2984,218.3077,217.9473,218.2615,5558.0
2021-10-26 11:20:00,236.11,236.3,235.68,235.85,11502.0,218.1968,218.3724,217.7994,217.9565,11502.0
2021-10-26 11:25:00,235.88,236.2,235.86,235.94,3288.0,217.9842,218.2799,217.9657,218.0397,3288.0
2021-10-26 11:30:00,235.92,236.09,235.86,235.93,6805.0,218.0212,218.1783,217.9657,218.0304,6805.0
2021-10-26 11:35:00,235.89,235.98,235.78,235.81,2543.0,217.9935,218.0766,217.8918,217.9195,2543.0
2021-10-26 11:40:00,235.85,235.88,235.72,235.77,4680.0,217.9565,217.9842,217.8364,217.8826,4680.0
2021-10-26 11:45:00,235.83,235.89,235.7,235.76,2825.0,217.938,217.9935,217.8179,217.8733,2825.0
2021-10-26 11:50:00,235.74,235.77,235.09,235.09,11940.0,217.8548,217.8826,217.2542,217.2542,11940.0
2021-10-26 11:55:00,235.06,235.19,234.96,235.12,9204.0,217.2264,217.3466,217.134,217.2819,9204.0
2021-10-26 12:00:00,235.12,235.28,235.11,235.15,5708.0,217.2819,217.4297,217.2726,217.3096,5708.0
2021-10-26 12:05:00,235.16,235.92,235.16,235.82,4508.0,217.3188,218.0212,217.3188,217.9288,4508.0
2021-10-26 12:10:00,235.83,235.91,235.54,235.91,6433.0,217.938,218.0119,217.67,218.0119,6433.0
2021-10-26 12:15:00,235.83,235.93,235.64,235.73,3357.0,217.938,218.0304,217.7624,217.8456,3357.0
2021-10-26 12:20:00,235.68,235.73,235.38,235.48,6209.0,217.7994,217.8456,217.5222,217.6146,6209.0
2021-10-26 12:25:00,235.7,235.71,235.17,235.24,4370.0,217.8179,217.8271,217.3281,217.3928,4370.0
2021-10-26 12:30:00,235.26,235.32,235.04,235.2,10683.0,217.4113,217.4667,217.2079,217.3558,10683.0
2021-10-26 12:35:00,235.17,235.22,234.71,234.79,4666.0,217.3281,217.3743,216.903,216.9769,4666.0
2021-10-26 12:40:00,234.89,235.15,234.79,235.08,10119.0,217.0693,217.3096,216.9769,217.2449,10119.0
2021-10-26 12:45:00,234.86,234.88,234.74,234.88,4446.0,217.0416,217.0601,216.9307,217.0601,4446.0
2021-10-26 12:50:00,234.83,234.91,234.42,234.52,9608.0,217.0139,217.0878,216.635,216.7274,9608.0
2021-10-26 12:55:00,234.44,234.55,234.08,234.11,6879.0,216.6535,216.7551,216.3208,216.3485,6879.0
2021-10-26 13:00:00,234.11,234.22,233.96,234.09,8292.0,216.3485,216.4502,216.2099,216.33,8292.0
2021-10-26 13:05:00,234.09,234.63,234.04,234.49,4772.0,216.33,216.8291,216.2838,216.6997,4772.0
2021-10-26 13:10:00,234.38,234.38,233.8,233.92,5068.0,216.598,216.598,216.062,216.1729,5068.0
2021-10-26 13:15:00,234.01,234.05,233.65,233.94,5607.0,216.2561,216.2931,215.9234,216.1914,5607.0
2021-10-26 13:20:00,233.88,233.88,233.18,233.2,15398.0,216.136,216.136,215.4891,215.5075,15398.0
2021-10-26 13:25:00,233.28,233.3,232.81,233.07,7749.0,215.5815,215.6,215.1471,215.3874,7749.0
2021-10-26 13:30:00,233.13,233.18,232.8,232.82,9464.0,215.4429,215.4891,215.1379,215.1564,9464.0
2021-10-26 13:35:00,232.83,233.08,232.38,232.83,16992.0,215.1656,215.3966,214.7498,215.1656,16992.0
2021-10-26 13:40:00,232.85,233.11,232.75,232.76,15617.0,215.1841,215.4244,215.0917,215.1009,15617.0
2021-10-26 13:45:00,232.76,232.83,232.44,232.59,6784.0,215.1009,215.1656,214.8052,214.9438,6784.0
2021-10-26 13:50:00,232.62,233.23,232.61,233.18,16390.0,214.9715,215.5353,214.9623,215.4891,16390.0
2021-10-26 13:55:00,233.18,234.01,233.02,233.9,21217.0,215.4891,216.2561,215.3412,216.1544,21217.0
2021-10-26 14:00:00,233.87,234.15,233.87,234.0,6367.0,216.1267,216.3855,216.1267,216.2468,6367.0
2021-10-26 14:05:00,234.07,234.58,233.98,234.57,4736.0,216.3115,216.7828,216.2284,216.7736,4736.0
2021-10-26 14:10:00,234.6,234.85,234.56,234.85,2504.0,216.8013,217.0324,216.7644,217.0324,2504.0
2021-10-26 14:15:00,234.86,235.19,234.84,235.14,5465.0,217.0416,217.3466,217.0231,217.3004,5465.0
2021-10-26 14:20:00,235.11,235.24,235.0,235.17,3115.0,217.2726,217.3928,217.171,217.3281,3115.0
2021-10-26 14:25:00,235.06,235.15,234.92,235.04,8535.0,217.2264,217.3096,217.0971,217.2079,8535.0
2021-10-26 14:30:00,235.0,235.06,234.77,234.8,5385.0,217.171,217.2264,216.9584,216.9862,5385.0
2021-10-26 14:35:00,234.79,234.82,234.64,234.75,4998.0,216.9769,217.0046,216.8383,216.9399,4998.0
2021-10-26 14:40:00,234.7,234.95,234.69,234.84,3579.0,216.8937,217.1248,216.8845,217.0231,3579.0
2021-10-26 14:45:00,234.8,234.83,234.53,234.63,6740.0,216.9862,217.0139,216.7366,216.8291,6740.0
2021-10-26 14:50:00,234.63,234.63,234.28,234.56,9777.0,216.8291,216.8291,216.5056,216.7644,9777.0
2021-10-26 14:55:00,234.59,234.72,234.47,234.54,7102.0,216.7921,216.9122,216.6812,216.7459,7102.0
2021-10-26 15:00:00,234.54,234.66,234.42,234.66,10951.0,216.7459,216.8568,216.635,216.8568,10951.0
2021-10-26 15:05:00,234.64,234.91,234.59,234.91,8589.0,216.8383,217.0878,216.7921,217.0878,8589.0
2021-10-26 15:10:00,234.88,234.96,234.51,234.51,12212.0,217.0601,217.134,216.7182,216.7182,12212.0
2021-10-26 15:15:00,234.56,234.84,234.38,234.52,22151.0,216.7644,217.0231,216.598,216.7274,22151.0
2021-10-26 15:20:00,234.54,234.98,234.52,234.52,20599.0,216.7459,217.1525,216.7274,216.7274,20599.0
2021-10-26 15:25:00,234.51,234.57,233.86,234.08,16123.0,216.7182,216.7736,216.1175,216.3208,16123.0
2021-10-26 15:30:00,234.09,234.45,234.06,234.26,13061.0,216.33,216.6627,216.3023,216.4871,13061.0
2021-10-26 15:35:00,234.22,234.24,233.88,234.13,13722.0,216.4502,216.4686,216.136,216.367,13722.0
2021-10-26 15:40:00,234.15,234.64,234.08,234.64,11644.0,216.3855,216.8383,216.3208,216.8383,11644.0
2021-10-26 15:45:00,234.67,235.06,234.43,234.43,19878.0,216.866,217.2264,216.6442,216.6442,19878.0
2021-10-26 15:50:00,234.31,234.43,234.09,234.3,35744.0,216.5333,216.6442,216.33,216.5241,35744.0
2021-10-26 15:55:00,234.31,234.31,233.31,233.35,116442.0,216.5333,216.5333,215.6092,215.6462,116442.0
2021-10-27 09:30:00,233.33,233.52,231.1,231.7,18755.0,215.6277,215.8033,213.5669,214.1213,18755.0
2021-10-27 09:35:00,231.6,231.75,230.49,231.55,9841.0,214.0289,214.1676,213.0031,213.9827,9841.0
2021-10-27 09:40:00,231.58,232.1,230.86,232.08,6572.0,214.0105,214.491,213.3451,214.4725,6572.0
2021-10-27 09:45:00,232.29,232.38,231.92,232.07,4189.0,214.6666,214.7498,214.3247,214.4633,4189.0
2021-10-27 09:50:00,231.96,232.69,231.6,232.38,7661.0,214.3616,215.0362,214.0289,214.7498,7661.0
2021-10-27 09:55:00,232.34,232.41,231.95,232.34,2755.0,214.7128,214.7775,214.3524,214.7128,2755.0
2021-10-27 10:00:00,232.34,233.27,232.29,233.27,6769.0,214.7128,215.5722,214.6666,215.5722,6769.0
2021-10-27 10:05:00,233.36,233.42,233.09,233.36,4623.0,215.6554,215.7109,215.4059,215.6554,4623.0
2021-10-27 10:10:00,233.25,233.7,233.07,233.67,5752.0,215.5538,215.9696,215.3874,215.9419,5752.0
2021-10-27 10:15:00,233.57,233.57,232.77,232.77,7605.0,215.8495,215.8495,215.1102,215.1102,7605.0
2021-10-27 10:20:00,232.77,233.15,232.77,233.01,3572.0,215.1102,215.4613,215.1102,215.332,3572.0
2021-10-27 10:25:00,232.96,232.96,232.46,232.51,9072.0,215.2858,215.2858,214.8237,214.8699,9072.0
2021-10-27 10:30:00,232.58,233.0,232.53,232.88,10443.0,214.9346,215.3227,214.8884,215.2118,10443.0
2021-10-27 10:35:00,232.84,232.84,232.38,232.49,2962.0,215.1749,215.1749,214.7498,214.8514,2962.0
2021-10-27 10:40:00,232.47,232.5,232.06,232.1,7567.0,214.8329,214.8607,214.454,214.491,7567.0
2021-10-27 10:45:00,232.09,232.53,232.01,232.12,12270.0,214.4818,214.8884,214.4078,214.5095,12270.0
2021-10-27 10:50:00,232.04,232.31,231.91,232.31,6158.0,214.4356,214.6851,214.3154,214.6851,6158.0
2021-10-27 10:55:00,232.25,232.26,231.58,231.69,4557.0,214.6296,214.6389,214.0105,214.1121,4557.0
2021-10-27 11:00:00,231.67,231.89,231.54,231.72,3776.0,214.0936,214.2969,213.9735,214.1398,3776.0
2021-10-27 11:05:00,231.79,232.02,231.78,232.0,1614.0,214.2045,214.4171,214.1953,214.3986,1614.0
2021-10-27 11:10:00,232.0,232.65,231.89,232.34,11272.0,214.3986,214.9993,214.2969,214.7128,11272.0
2021-10-27 11:15:00,232.32,232.32,232.07,232.07,1676.0,214.6943,214.6943,214.4633,214.4633,1676.0
2021-10-27 11:20:00,232.08,232.08,231.8,231.8,2929.0,214.4725,214.4725,214.2138,214.2138,2929.0
2021-10-27 11:25:00,231.92,232.05,231.89,231.89,2003.0,214.3247,214.4448,214.2969,214.2969,2003.0
2021-10-27 11:30:00,231.77,231.91,231.6,231.69,6740.0,214.186,214.3154,214.0289,214.1121,6740.0
2021-10-27 11:35:00,231.75,231.83,231.67,231.77,2435.0,214.1676,214.2415,214.0936,214.186,2435.0
2021-10-27 11:40:00,231.77,231.89,231.46,231.46,13580.0,214.186,214.2969,213.8996,213.8996,13580.0
2021-10-27 11:45:00,231.44,231.54,231.25,231.34,8959.0,213.8811,213.9735,213.7055,213.7887,8959.0
2021-10-27 11:50:00,231.37,231.51,231.24,231.24,4379.0,213.8164,213.9458,213.6962,213.6962,4379.0
2021-10-27 11:55:00,231.24,231.35,231.0,231.14,2782.0,213.6962,213.7979,213.4745,213.6038,2782.0
2021-10-27 12:00:00,231.12,231.26,231.03,231.18,3538.0,213.5853,213.7147,213.5022,213.6408,3538.0
2021-10-27 12:05:00,231.16,231.68,231.1,231.58,4125.0,213.6223,214.1029,213.5669,214.0105,4125.0
2021-10-27 12:10:00,231.6,231.78,231.44,231.72,7512.0,214.0289,214.1953,213.8811,214.1398,7512.0
2021-10-27 12:15:00,231.78,232.01,231.62,232.01,6729.0,214.1953,214.4078,214.0474,214.4078,6729.0
2021-10-27 12:20:00,232.01,232.53,232.0,232.35,5388.0,214.4078,214.8884,214.3986,214.722,5388.0
2021-10-27 12:25:00,232.42,232.51,231.96,232.0,12685.0,214.7867,214.8699,214.3616,214.3986,12685.0
2021-10-27 12:30:00,231.98,232.05,231.78,231.78,3870.0,214.3801,214.4448,214.1953,214.1953,3870.0
2021-10-27 12:35:00,231.76,231.83,231.18,231.18,11693.0,214.1768,214.2415,213.6408,213.6408,11693.0
2021-10-27 12:40:00,231.24,231.34,231.17,231.17,2501.0,213.6962,213.7887,213.6316,213.6316,2501.0
2021-10-27 12:45:00,231.16,231.38,231.14,231.23,7726.0,213.6223,213.8256,213.6038,213.687,7726.0
2021-10-27 12:50:00,231.24,231.42,231.14,231.26,5818.0,213.6962,213.8626,213.6038,213.7147,5818.0
2021-10-27 12:55:00,231.29,231.42,231.13,231.31,7678.0,213.7425,213.8626,213.5946,213.7609,7678.0
2021-10-27 13:00:00,231.28,231.42,231.27,231.33,7923.0,213.7332,213.8626,213.724,213.7794,7923.0
2021-10-27 13:05:00,231.29,231.39,231.27,231.28,7691.0,213.7425,213.8349,213.724,213.7332,7691.0
2021-10-27 13:10:00,231.31,231.4,231.14,231.21,13396.0,213.7609,213.8441,213.6038,213.6685,13396.0
2021-10-27 13:15:00,231.19,231.19,231.08,231.12,7311.0,213.65,213.65,213.5484,213.5853,7311.0
2021-10-27 13:20:00,231.12,231.23,231.08,231.19,7982.0,213.5853,213.687,213.5484,213.65,7982.0
2021-10-27 13:25:00,231.2,231.21,231.08,231.13,4611.0,213.6593,213.6685,213.5484,213.5946,4611.0
2021-10-27 13:30:00,231.14,231.27,231.0,231.04,9869.0,213.6038,213.724,213.4745,213.5114,9869.0
2021-10-27 13:35:00,231.02,231.06,230.88,230.93,9989.0,213.4929,213.5299,213.3636,213.4098,9989.0
2021-10-27 13:40:00,230.93,230.95,230.78,230.81,7063.0,213.4098,213.4282,213.2711,213.2989,7063.0
2021-10-27 13:45:00,230.71,231.42,230.71,231.32,15721.0,213.2065,213.8626,213.2065,213.7702,15721.0
2021-10-27 13:50:00,231.31,231.75,231.21,231.74,4694.0,213.7609,214.1676,213.6685,214.1583,4694.0
2021-10-27 13:55:00,231.76,231.87,231.47,231.47,4942.0,214.1768,214.2784,213.9088,213.9088,4942.0
2021-10-27 14:00:00,231.51,231.67,231.39,231.42,9859.0,213.9458,214.0936,213.8349,213.8626,9859.0
2021-10-27 14:05:00,231.39,231.47,231.17,231.25,7333.0,213.8349,213.9088,213.6316,213.7055,7333.0
2021-10-27 14:10:00,231.25,231.32,231.09,231.16,10918.0,213.7055,213.7702,213.5576,213.6223,10918.0
2021-10-27 14:15:00,231.11,231.13,230.91,231.06,13184.0,213.5761,213.5946,213.3913,213.5299,13184.0
2021-10-27 14:20:00,231.02,231.05,230.78,230.78,10595.0,213.4929,213.5207,213.2711,213.2711,10595.0
2021-10-27 14:25:00,230.73,230.74,230.55,230.58,7200.0,213.2249,213.2342,213.0586,213.0863,7200.0
2021-10-27 14:30:00,230.61,230.61,230.38,230.39,5072.0,213.114,213.114,212.9015,212.9107,5072.0
2021-10-27 14:35:00,230.38,230.39,230.05,230.05,10159.0,212.9015,212.9107,212.5965,212.5965,10159.0
2021-10-27 14:40:00,230.06,230.2,229.93,230.17,7846.0,212.6058,212.7351,212.4856,212.7074,7846.0
2021-10-27 14:45:00,230.13,230.13,229.95,229.97,6484.0,212.6705,212.6705,212.5041,212.5226,6484.0
2021-10-27 14:50:00,229.97,230.41,229.92,230.41,5093.0,212.5226,212.9292,212.4764,212.9292,5093.0
2021-10-27 14:55:00,230.43,230.57,230.27,230.37,6892.0,212.9477,213.0771,212.7998,212.8923,6892.0
2021-10-27 15:00:00,230.37,230.42,229.86,230.0,12711.0,212.8923,212.9385,212.4209,212.5503,12711.0
2021-10-27 15:05:00,230.01,230.06,229.79,229.79,6606.0,212.5596,212.6058,212.3563,212.3563,6606.0
2021-10-27 15:10:00,229.79,229.86,229.55,229.58,8590.0,212.3563,212.4209,212.1345,212.1622,8590.0
2021-10-27 15:15:00,229.5,229.75,229.33,229.33,9785.0,212.0883,212.3193,211.9312,211.9312,9785.0
2021-10-27 15:20:00,229.33,229.76,229.1,229.76,9474.0,211.9312,212.3285,211.7186,212.3285,9474.0
2021-10-27 15:25:00,229.75,230.07,229.68,229.75,14410.0,212.3193,212.615,212.2546,212.3193,14410.0
2021-10-27 15:30:00,229.68,229.68,229.17,229.24,13911.0,212.2546,212.2546,211.7833,211.848,13911.0
2021-10-27 15:35:00,229.28,229.37,229.0,229.19,19945.0,211.8849,211.9681,211.6262,211.8018,19945.0
2021-10-27 15:40:00,229.2,229.31,228.87,228.91,22332.0,211.811,211.9127,211.5061,211.543,22332.0
2021-10-27 15:45:00,228.92,228.99,228.76,228.9,35873.0,211.5523,211.6169,211.4044,211.5338,35873.0
2021-10-27 15:50:00,228.79,228.8,228.57,228.61,27577.0,211.4321,211.4414,211.2288,211.2658,27577.0
2021-10-27 15:55:00,228.57,228.64,228.27,228.49,89616.0,211.2288,211.2935,210.9516,211.1549,89616.0
2021-10-28 09:30:00,228.3,228.71,227.04,227.21,20260.0,210.9793,211.3582,209.8149,209.972,20260.0
2021-10-28 09:35:00,227.2,227.2,225.77,225.92,15704.0,209.9628,209.9628,208.6412,208.7799,15704.0
2021-10-28 09:40:00,225.84,225.96,225.24,225.24,7318.0,208.7059,208.8168,208.1515,208.1515,7318.0
2021-10-28 09:45:00,225.37,225.37,224.55,225.31,12195.0,208.2716,208.2716,207.5138,208.2161,12195.0
2021-10-28 09:50:00,225.33,225.72,225.2,225.6,14440.0,208.2346,208.595,208.1145,208.4841,14440.0
2021-10-28 09:55:00,225.69,225.85,225.15,225.24,9774.0,208.5673,208.7152,208.0683,208.1515,9774.0
2021-10-28 10:00:00,225.35,225.43,224.66,224.91,15806.0,208.2531,208.327,207.6155,207.8465,15806.0
2021-10-28 10:05:00,224.79,224.85,224.31,224.46,10323.0,207.7356,207.791,207.292,207.4306,10323.0
2021-10-28 10:10:00,224.46,224.9,224.09,224.85,14486.0,207.4306,207.8372,207.0887,207.791,14486.0
2021-10-28 10:15:00,224.85,224.91,223.85,223.85,9816.0,207.791,207.8465,206.8669,206.8669,9816.0
2021-10-28 10:20:00,223.91,223.91,223.45,223.56,14585.0,206.9224,206.9224,206.4973,206.5989,14585.0
2021-10-28 10:25:00,223.54,223.96,223.49,223.81,12242.0,206.5804,206.9686,206.5342,206.8299,12242.0
2021-10-28 10:30:00,223.81,224.0,223.5,224.0,10282.0,206.8299,207.0055,206.5435,207.0055,10282.0
2021-10-28 10:35:00,223.92,224.09,223.77,223.8,7631.0,206.9316,207.0887,206.793,206.8207,7631.0
2021-10-28 10:40:00,223.86,224.05,223.61,223.73,13752.0,206.8762,207.0517,206.6451,206.756,13752.0
2021-10-28 10:45:00,223.84,224.0,223.6,223.9,15968.0,206.8577,207.0055,206.6359,206.9131,15968.0
2021-10-28 10:50:00,223.72,223.98,223.6,223.88,15562.0,206.7468,206.987,206.6359,206.8946,15562.0
2021-10-28 10:55:00,223.8,224.13,223.64,223.66,13199.0,206.8207,207.1257,206.6728,206.6913,13199.0
2021-10-28 11:00:00,223.65,223.65,222.99,223.19,14108.0,206.6821,206.6821,206.0722,206.257,14108.0
2021-10-28 11:05:00,223.19,223.83,223.01,223.71,12597.0,206.257,206.8484,206.0906,206.7375,12597.0
2021-10-28 11:10:00,223.49,223.98,223.49,223.61,13499.0,206.5342,206.987,206.5342,206.6451,13499.0
2021-10-28 11:15:00,223.52,223.59,222.82,222.92,4404.0,206.5619,206.6266,205.9151,206.0075,4404.0
2021-10-28 11:20:00,222.97,223.23,222.92,222.93,7735.0,206.0537,206.2939,206.0075,206.0167,7735.0
2021-10-28 11:25:00,223.12,223.2,222.81,223.01,4049.0,206.1923,206.2662,205.9058,206.0906,4049.0
2021-10-28 11:30:00,223.09,223.55,223.0,223.45,13471.0,206.1646,206.5897,206.0814,206.4973,13471.0
2021-10-28 11:35:00,223.4,223.65,223.08,223.25,13397.0,206.4511,206.6821,206.1553,206.3124,13397.0
2021-10-28 11:40:00,223.25,223.34,222.88,222.88,5908.0,206.3124,206.3956,205.9705,205.9705,5908.0
2021-10-28 11:45:00,222.96,223.15,222.8,222.84,6025.0,206.0444,206.22,205.8966,205.9335,6025.0
2021-10-28 11:50:00,222.87,222.91,222.63,222.73,4439.0,205.9613,205.9982,205.7395,205.8319,4439.0
2021-10-28 11:55:00,222.63,223.08,222.59,222.96,21452.0,205.7395,206.1553,205.7025,206.0444,21452.0
2021-10-28 12:00:00,223.0,223.41,223.0,223.2,15329.0,206.0814,206.4603,206.0814,206.2662,15329.0
2021-10-28 12:05:00,223.2,223.47,223.12,223.45,7924.0,206.2662,206.5157,206.1923,206.4973,7924.0
2021-10-28 12:10:00,223.38,223.43,223.2,223.2,4484.0,206.4326,206.4788,206.2662,206.2662,4484.0
2021-10-28 12:15:00,223.22,223.37,223.12,223.19,4700.0,206.2847,206.4233,206.1923,206.257,4700.0
2021-10-28 12:20:00,223.13,223.13,222.75,222.84,5466.0,206.2015,206.2015,205.8504,205.9335,5466.0
2021-10-28 12:25:00,222.78,223.08,222.75,222.83,5651.0,205.8781,206.1553,205.8504,205.9243,5651.0
2021-10-28 12:30:00,222.92,223.28,222.83,223.28,6160.0,206.0075,206.3402,205.9243,206.3402,6160.0
2021-10-28 12:35:00,223.18,223.19,222.78,222.78,14292.0,206.2477,206.257,205.8781,205.8781,14292.0
2021-10-28 12:40:00,222.77,222.79,222.5,222.67,8075.0,205.8688,205.8873,205.6193,205.7764,8075.0
2021-10-28 12:45:00,222.62,223.22,222.57,223.1,34955.0,205.7302,206.2847,205.684,206.1738,34955.0
2021-10-28 12:50:00,223.06,223.35,222.96,223.22,30525.0,206.1368,206.4048,206.0444,206.2847,30525.0
2021-10-28 12:55:00,223.26,223.37,223.0,223.07,7305.0,206.3217,206.4233,206.0814,206.1461,7305.0
2021-10-28 13:00:00,223.06,223.43,223.06,223.29,17675.0,206.1368,206.4788,206.1368,206.3494,17675.0
2021-10-28 13:05:00,223.3,223.35,222.71,223.34,6365.0,206.3586,206.4048,205.8134,206.3956,6365.0
2021-10-28 13:10:00,223.37,223.49,223.27,223.4,9993.0,206.4233,206.5342,206.3309,206.4511,9993.0
2021-10-28 13:15:00,223.35,223.71,223.25,223.71,6948.0,206.4048,206.7375,206.3124,206.7375,6948.0
2021-10-28 13:20:00,223.71,223.79,223.39,223.45,9857.0,206.7375,206.8115,206.4418,206.4973,9857.0
2021-10-28 13:25:00,223.44,223.6,223.42,223.55,20103.0,206.488,206.6359,206.4695,206.5897,20103.0
2021-10-28 13:30:00,223.55,223.71,223.47,223.5,21200.0,206.5897,206.7375,206.5157,206.5435,21200.0
2021-10-28 13:35:00,223.5,223.58,223.23,223.51,9397.0,206.5435,206.6174,206.2939,206.5527,9397.0
2021-10-28 13:40:00,223.52,223.73,223.5,223.68,33552.0,206.5619,206.756,206.5435,206.7098,33552.0
2021-10-28 13:45:00,223.67,223.86,223.61,223.74,10291.0,206.7006,206.8762,206.6451,206.7653,10291.0
2021-10-28 13:50:00,223.74,223.98,223.73,223.78,9767.0,206.7653,206.987,206.756,206.8022,9767.0
2021-10-28 13:55:00,223.75,223.78,223.62,223.62,4510.0,206.7745,206.8022,206.6544,206.6544,4510.0
2021-10-28 14:00:00,223.62,223.68,223.35,223.35,10629.0,206.6544,206.7098,206.4048,206.4048,10629.0
2021-10-28 14:05:00,223.4,223.55,223.16,223.16,8007.0,206.4511,206.5897,206.2293,206.2293,8007.0
2021-10-28 14:10:00,223.19,223.25,222.74,222.81,3621.0,206.257,206.3124,205.8411,205.9058,3621.0
2021-10-28 14:15:00,222.81,222.88,222.17,222.24,23378.0,205.9058,205.9705,205.3144,205.3791,23378.0
2021-10-28 14:20:00,222.21,222.56,222.05,222.56,15784.0,205.3513,205.6748,205.2035,205.6748,15784.0
2021-10-28 14:25:00,222.62,222.75,222.51,222.71,15789.0,205.7302,205.8504,205.6286,205.8134,15789.0
2021-10-28 14:30:00,222.71,222.79,222.4,222.42,14838.0,205.8134,205.8873,205.5269,205.5454,14838.0
2021-10-28 14:35:00,222.42,222.48,222.16,222.43,8341.0,205.5454,205.6009,205.3051,205.5546,8341.0
2021-10-28 14:40:00,222.43,222.65,222.1,222.1,51698.0,205.5546,205.758,205.2497,205.2497,51698.0
2021-10-28 14:45:00,222.1,222.35,221.8,222.27,22475.0,205.2497,205.4807,204.9724,205.4068,22475.0
2021-10-28 14:50:00,222.22,222.32,221.87,221.87,60977.0,205.3606,205.453,205.0371,205.0371,60977.0
2021-10-28 14:55:00,221.93,222.16,221.57,221.89,62133.0,205.0926,205.3051,204.7599,205.0556,62133.0
2021-10-28 15:00:00,221.94,222.11,221.82,221.89,34142.0,205.1018,205.2589,204.9909,205.0556,34142.0
2021-10-28 15:05:00,221.89,221.97,221.59,221.65,8956.0,205.0556,205.1295,204.7784,204.8338,8956.0
2021-10-28 15:10:00,221.59,222.33,221.45,222.11,88580.0,204.7784,205.4622,204.649,205.2589,88580.0
2021-10-28 15:15:00,222.07,222.34,221.65,222.34,14145.0,205.222,205.4715,204.8338,205.4715,14145.0
2021-10-28 15:20:00,222.31,222.46,222.2,222.25,8325.0,205.4437,205.5824,205.3421,205.3883,8325.0
2021-10-28 15:25:00,222.23,222.59,222.17,222.58,8766.0,205.3698,205.7025,205.3144,205.6933,8766.0
2021-10-28 15:30:00,222.62,222.67,222.35,222.59,18481.0,205.7302,205.7764,205.4807,205.7025,18481.0
2021-10-28 15:35:00,222.62,223.1,222.6,223.0,13882.0,205.7302,206.1738,205.7117,206.0814,13882.0
2021-10-28 15:40:00,222.96,223.25,222.88,222.9,23679.0,206.0444,206.3124,205.9705,205.989,23679.0
2021-10-28 15:45:00,222.88,223.39,222.73,223.21,32424.0,205.9705,206.4418,205.8319,206.2755,32424.0
2021-10-28 15:50:00,223.21,223.69,223.09,223.67,48207.0,206.2755,206.7191,206.1646,206.7006,48207.0
2021-10-28 15:55:00,223.64,224.13,223.25,224.12,160367.0,206.6728,207.1257,206.3124,207.1164,160367.0
2021-10-29 09:30:00,225.18,225.99,223.93,225.05,64252.0,208.096,208.8446,206.9408,207.9759,64252.0
2021-10-29 09:35:00,225.42,227.3,225.15,227.12,56941.0,208.3178,210.0552,208.0683,209.8888,56941.0
2021-10-29 09:40:00,226.95,228.65,226.41,227.44,41054.0,209.7317,211.3027,209.2327,210.1845,41054.0
2021-10-29 09:45:00,227.44,228.72,227.31,228.32,15986.0,210.1845,211.3674,210.0644,210.9978,15986.0
2021-10-29 09:50:00,228.56,228.56,227.44,228.03,15906.0,211.2196,211.2196,210.1845,210.7298,15906.0
2021-10-29 09:55:00,228.03,228.23,227.17,227.63,18170.0,210.7298,210.9146,209.935,210.3601,18170.0
2021-10-29 10:00:00,227.68,228.4,227.49,227.84,14103.0,210.4063,211.0717,210.2308,210.5542,14103.0
2021-10-29 10:05:00,227.81,228.61,227.81,228.25,22443.0,210.5265,211.2658,210.5265,210.9331,22443.0
2021-10-29 10:10:00,228.3,228.41,227.95,228.2,14022.0,210.9793,211.081,210.6559,210.8869,14022.0
2021-10-29 10:15:00,228.11,228.68,228.11,228.42,21277.0,210.8037,211.3305,210.8037,211.0902,21277.0
2021-10-29 10:20:00,228.36,228.45,227.98,228.15,16358.0,211.0347,211.1179,210.6836,210.8407,16358.0
2021-10-29 10:25:00,228.25,228.25,227.36,227.67,11557.0,210.9331,210.9331,210.1106,210.3971,11557.0
2021-10-29 10:30:00,227.64,227.67,227.42,227.54,26750.0,210.3694,210.3971,210.1661,210.277,26750.0
2021-10-29 10:35:00,227.61,227.69,227.34,227.41,36835.0,210.3416,210.4156,210.0921,210.1568,36835.0
2021-10-29 10:40:00,227.42,228.41,227.42,228.29,7220.0,210.1661,211.081,210.1661,210.9701,7220.0
2021-10-29 10:45:00,228.15,228.3,227.92,228.18,7829.0,210.8407,210.9793,210.6281,210.8684,7829.0
2021-10-29 10:50:00,228.2,228.32,228.06,228.18,9949.0,210.8869,210.9978,210.7575,210.8684,9949.0
2021-10-29 10:55:00,228.21,228.41,227.86,227.86,17533.0,210.8961,211.081,210.5727,210.5727,17533.0
2021-10-29 11:00:00,227.85,227.85,227.43,227.84,5906.0,210.5634,210.5634,210.1753,210.5542,5906.0
2021-10-29 11:05:00,227.68,228.03,227.65,227.76,7046.0,210.4063,210.7298,210.3786,210.4803,7046.0
2021-10-29 11:10:00,227.77,227.95,227.48,227.86,6696.0,210.4895,210.6559,210.2215,210.5727,6696.0
2021-10-29 11:15:00,227.84,227.95,227.52,227.62,11025.0,210.5542,210.6559,210.2585,210.3509,11025.0
2021-10-29 11:20:00,227.63,227.64,226.93,227.01,12286.0,210.3601,210.3694,209.7132,209.7872,12286.0
2021-10-29 11:25:00,227.0,227.0,226.59,226.7,25182.0,209.7779,209.7779,209.399,209.5007,25182.0
2021-10-29 11:30:00,226.66,227.15,226.53,227.04,75203.0,209.4637,209.9165,209.3436,209.8149,75203.0
2021-10-29 11:35:00,226.97,227.93,226.71,227.57,12130.0,209.7502,210.6374,209.5099,210.3047,12130.0
2021-10-29 11:40:00,227.62,227.78,227.21,227.34,14895.0,210.3509,210.4987,209.972,210.0921,14895.0
2021-10-29 11:45:00,227.4,227.69,227.39,227.51,36688.0,210.1476,210.4156,210.1383,210.2492,36688.0
2021-10-29 11:50:00,227.41,228.27,227.41,228.27,12209.0,210.1568,210.9516,210.1568,210.9516,12209.0
2021-10-29 11:55:00,228.19,228.21,227.75,228.08,9311.0,210.8776,210.8961,210.471,210.776,9311.0
2021-10-29 12:00:00,228.01,228.14,227.9,227.97,19804.0,210.7113,210.8314,210.6096,210.6743,19804.0
2021-10-29 12:05:00,228.05,228.49,228.03,228.27,6283.0,210.7483,211.1549,210.7298,210.9516,6283.0
2021-10-29 12:10:00,228.27,228.67,228.27,228.64,16336.0,210.9516,211.3212,210.9516,211.2935,16336.0
2021-10-29 12:15:00,228.76,228.87,228.64,228.73,14650.0,211.4044,211.5061,211.2935,211.3767,14650.0
2021-10-29 12:20:00,228.7,229.14,228.68,229.14,7553.0,211.349,211.7556,211.3305,211.7556,7553.0
2021-10-29 12:25:00,229.29,229.7,229.18,229.7,6777.0,211.8942,212.2731,211.7925,212.2731,6777.0
2021-10-29 12:30:00,229.7,229.9,229.42,229.78,11263.0,212.2731,212.4579,212.0143,212.347,11263.0
2021-10-29 12:35:00,229.71,230.19,229.57,230.12,11819.0,212.2823,212.7259,212.1529,212.6612,11819.0
2021-10-29 12:40:00,230.21,230.26,229.77,229.89,7411.0,212.7444,212.7906,212.3378,212.4487,7411.0
2021-10-29 12:45:00,229.92,229.97,229.39,229.6,10053.0,212.4764,212.5226,211.9866,212.1807,10053.0
2021-10-29 12:50:00,229.6,229.97,229.6,229.89,4873.0,212.1807,212.5226,212.1807,212.4487,4873.0
2021-10-29 12:55:00,229.91,230.07,229.58,229.58,13575.0,212.4672,212.615,212.1622,212.1622,13575.0
2021-10-29 13:00:00,229.67,229.75,229.26,229.49,5483.0,212.2454,212.3193,211.8665,212.079,5483.0
2021-10-29 13:05:00,229.49,229.82,229.41,229.56,9354.0,212.079,212.384,212.0051,212.1437,9354.0
2021-10-29 13:10:00,229.67,229.73,229.34,229.39,6378.0,212.2454,212.3008,211.9404,211.9866,6378.0
2021-10-29 13:15:00,229.38,229.63,229.26,229.39,7058.0,211.9774,212.2084,211.8665,211.9866,7058.0
2021-10-29 13:20:00,229.34,229.72,229.34,229.66,6910.0,211.9404,212.2916,211.9404,212.2361,6910.0
2021-10-29 13:25:00,229.64,229.75,229.6,229.68,10007.0,212.2176,212.3193,212.1807,212.2546,10007.0
2021-10-29 13:30:00,229.65,230.5,229.6,230.4,19658.0,212.2269,213.0124,212.1807,212.92,19658.0
2021-10-29 13:35:00,230.51,230.75,230.23,230.24,12059.0,213.0216,213.2434,212.7629,212.7721,12059.0
2021-10-29 13:40:00,230.31,230.65,230.13,230.65,5455.0,212.8368,213.151,212.6705,213.151,5455.0
2021-10-29 13:45:00,230.6,230.71,230.44,230.71,5801.0,213.1048,213.2065,212.9569,213.2065,5801.0
2021-10-29 13:50:00,230.71,231.09,230.61,230.68,14105.0,213.2065,213.5576,213.114,213.1787,14105.0
2021-10-29 13:55:00,230.67,230.78,230.53,230.75,6202.0,213.1695,213.2711,213.0401,213.2434,6202.0
2021-10-29 14:00:00,230.73,231.13,230.63,231.13,15311.0,213.2249,213.5946,213.1325,213.5946,15311.0
2021-10-29 14:05:00,231.11,231.24,231.07,231.19,13057.0,213.5761,213.6962,213.5391,213.65,13057.0
2021-10-29 14:10:00,231.15,231.19,230.78,230.98,8220.0,213.6131,213.65,213.2711,213.456,8220.0
2021-10-29 14:15:00,231.1,231.36,230.98,230.98,10193.0,213.5669,213.8071,213.456,213.456,10193.0
2021-10-29 14:20:00,230.99,230.99,230.61,230.9,8143.0,213.4652,213.4652,213.114,213.382,8143.0
2021-10-29 14:25:00,230.91,230.94,230.3,230.3,7757.0,213.3913,213.419,212.8276,212.8276,7757.0
2021-10-29 14:30:00,230.25,230.56,230.21,230.56,9749.0,212.7814,213.0678,212.7444,213.0678,9749.0
2021-10-29 14:35:00,230.56,230.6,230.12,230.44,10278.0,213.0678,213.1048,212.6612,212.9569,10278.0
2021-10-29 14:40:00,230.37,230.67,230.37,230.65,6086.0,212.8923,213.1695,212.8923,213.151,6086.0
2021-10-29 14:45:00,230.72,230.72,230.26,230.45,9511.0,213.2157,213.2157,212.7906,212.9662,9511.0
2021-10-29 14:50:00,230.45,230.59,230.19,230.28,11554.0,212.9662,213.0956,212.7259,212.8091,11554.0
2021-10-29 14:55:00,230.32,230.35,230.1,230.22,9019.0,212.846,212.8738,212.6427,212.7536,9019.0
2021-10-29 15:00:00,230.01,230.09,229.74,229.88,10752.0,212.5596,212.6335,212.31,212.4394,10752.0
2021-10-29 15:05:00,229.85,230.22,229.85,230.13,7336.0,212.4117,212.7536,212.4117,212.6705,7336.0
2021-10-29 15:10:00,230.09,230.15,229.89,229.9,7408.0,212.6335,212.6889,212.4487,212.4579,7408.0
2021-10-29 15:15:00,229.92,229.93,229.21,229.55,10069.0,212.4764,212.4856,211.8203,212.1345,10069.0
2021-10-29 15:20:00,229.6,229.65,228.99,229.56,9913.0,212.1807,212.2269,211.6169,212.1437,9913.0
2021-10-29 15:25:00,229.6,230.0,229.43,229.82,7463.0,212.1807,212.5503,212.0236,212.384,7463.0
2021-10-29 15:30:00,229.85,230.2,229.83,230.05,14794.0,212.4117,212.7351,212.3932,212.5965,14794.0
2021-10-29 15:35:00,229.98,230.68,229.98,230.48,11492.0,212.5318,213.1787,212.5318,212.9939,11492.0
2021-10-29 15:40:00,230.46,230.88,230.42,230.88,19051.0,212.9754,213.3636,212.9385,213.3636,19051.0
2021-10-29 15:45:00,230.83,230.84,230.33,230.47,30340.0,213.3174,213.3266,212.8553,212.9847,30340.0
2021-10-29 15:50:00,230.7,231.17,230.69,230.98,35352.0,213.1972,213.6316,213.188,213.456,35352.0
2021-10-29 15:55:00,230.9,231.01,230.37,230.71,126360.0,213.382,213.4837,212.8923,213.2065,126360.0
2021-11-01 09:30:00,229.92,230.53,228.73,228.73,18857.0,212.4764,213.0401,211.3767,211.3767,18857.0
2021-11-01 09:35:00,228.83,229.08,228.51,229.07,4746.0,211.4691,211.7001,211.1734,211.6909,4746.0
2021-11-01 09:40:00,229.15,229.99,229.1,229.24,38703.0,211.7648,212.5411,211.7186,211.848,38703.0
2021-11-01 09:45:00,229.14,229.25,227.67,227.67,3687.0,211.7556,211.8572,210.3971,210.3971,3687.0
2021-11-01 09:50:00,227.5,227.51,225.65,225.85,6152.0,210.24,210.2492,208.5303,208.7152,6152.0
2021-11-01 09:55:00,225.94,227.95,225.82,227.39,7961.0,208.7983,210.6559,208.6875,210.1383,7961.0
2021-11-01 10:00:00,227.5,227.51,227.0,227.49,8440.0,210.24,210.2492,209.7779,210.2308,8440.0
2021-11-01 10:05:00,227.47,227.47,226.41,226.42,17232.0,210.2123,210.2123,209.2327,209.2419,17232.0
2021-11-01 10:10:00,226.27,226.28,225.12,225.3,11985.0,209.1033,209.1126,208.0406,208.2069,11985.0
2021-11-01 10:15:00,225.1,225.16,223.6,223.86,11085.0,208.0221,208.0775,206.6359,206.8762,11085.0
2021-11-01 10:20:00,223.88,224.31,223.48,223.99,24848.0,206.8946,207.292,206.525,206.9963,24848.0
2021-11-01 10:25:00,224.34,224.35,223.18,223.27,3666.0,207.3197,207.329,206.2477,206.3309,3666.0
2021-11-01 10:30:00,223.27,223.62,223.01,223.42,8432.0,206.3309,206.6544,206.0906,206.4695,8432.0
2021-11-01 10:35:00,223.47,223.65,223.13,223.65,6473.0,206.5157,206.6821,206.2015,206.6821,6473.0
2021-11-01 10:40:00,223.44,224.13,223.44,224.02,16769.0,206.488,207.1257,206.488,207.024,16769.0
2021-11-01 10:45:00,224.07,224.16,223.44,223.89,9422.0,207.0702,207.1534,206.488,206.9039,9422.0
2021-11-01 10:50:00,223.89,224.15,223.57,223.67,8011.0,206.9039,207.1442,206.6082,206.7006,8011.0
2021-11-01 10:55:00,223.61,223.68,223.26,223.58,7783.0,206.6451,206.7098,206.3217,206.6174,7783.0
2021-11-01 11:00:00,223.58,223.98,223.57,223.97,6734.0,206.6174,206.987,206.6082,206.9778,6734.0
2021-11-01 11:05:00,223.97,224.07,222.74,222.77,9985.0,206.9778,207.0702,205.8411,205.8688,9985.0
2021-11-01 11:10:00,222.83,223.39,222.83,223.39,9469.0,205.9243,206.4418,205.9243,206.4418,9469.0
2021-11-01 11:15:00,223.43,223.49,222.9,223.03,4378.0,206.4788,206.5342,205.989,206.1091,4378.0
2021-11-01 11:20:00,223.03,223.36,222.91,223.25,5828.0,206.1091,206.4141,205.9982,206.3124,5828.0
2021-11-01 11:25:00,223.25,223.27,223.0,223.24,6209.0,206.3124,206.3309,206.0814,206.3032,6209.0
2021-11-01 11:30:00,223.17,223.29,223.05,223.2,5026.0,206.2385,206.3494,206.1276,206.2662,5026.0
2021-11-01 11:35:00,223.22,223.26,222.95,222.95,18564.0,206.2847,206.3217,206.0352,206.0352,18564.0
2021-11-01 11:40:00,222.79,222.98,222.35,222.84,13442.0,205.8873,206.0629,205.4807,205.9335,13442.0
2021-11-01 11:45:00,222.91,222.91,222.61,222.81,3862.0,205.9982,205.9982,205.721,205.9058,3862.0
2021-11-01 11:50:00,222.9,223.26,222.9,222.9,12008.0,205.989,206.3217,205.989,205.989,12008.0
2021-11-01 11:55:00,222.98,223.02,222.77,222.86,21248.0,206.0629,206.0999,205.8688,205.952,21248.0
2021-11-01 12:00:00,222.86,222.86,222.52,222.52,4606.0,205.952,205.952,205.6378,205.6378,4606.0
2021-11-01 12:05:00,222.6,222.63,222.23,222.25,4185.0,205.7117,205.7395,205.3698,205.3883,4185.0
2021-11-01 12:10:00,222.25,222.33,222.02,222.19,12408.0,205.3883,205.4622,205.1758,205.3329,12408.0
2021-11-01 12:15:00,222.33,222.33,221.76,221.76,2355.0,205.4622,205.4622,204.9355,204.9355,2355.0
2021-11-01 12:20:00,221.62,221.94,221.51,221.94,5989.0,204.8061,205.1018,204.7044,205.1018,5989.0
2021-11-01 12:25:00,221.85,221.85,221.59,221.73,26167.0,205.0186,205.0186,204.7784,204.9078,26167.0
2021-11-01 12:30:00,221.75,222.31,221.65,222.22,20571.0,204.9262,205.4437,204.8338,205.3606,20571.0
2021-11-01 12:35:00,222.22,222.27,222.1,222.1,7745.0,205.3606,205.4068,205.2497,205.2497,7745.0
2021-11-01 12:40:00,222.11,222.21,221.93,222.04,1700.0,205.2589,205.3513,205.0926,205.1942,1700.0
2021-11-01 12:45:00,222.12,222.48,222.04,222.46,7104.0,205.2682,205.6009,205.1942,205.5824,7104.0
2021-11-01 12:50:00,222.46,222.55,222.09,222.22,11165.0,205.5824,205.6655,205.2404,205.3606,11165.0
2021-11-01 12:55:00,222.36,222.54,221.87,221.87,6401.0,205.49,205.6563,205.0371,205.0371,6401.0
2021-11-01 13:00:00,221.91,222.15,221.84,222.12,3784.0,205.0741,205.2959,205.0094,205.2682,3784.0
2021-11-01 13:05:00,222.05,222.19,221.7,221.7,6183.0,205.2035,205.3329,204.88,204.88,6183.0
2021-11-01 13:10:00,221.74,222.14,221.74,221.88,8529.0,204.917,205.2866,204.917,205.0464,8529.0
2021-11-01 13:15:00,222.04,222.08,221.66,221.7,13117.0,205.1942,205.2312,204.8431,204.88,13117.0
2021-11-01 13:20:00,221.67,221.67,221.06,221.19,8358.0,204.8523,204.8523,204.2886,204.4087,8358.0
2021-11-01 13:25:00,221.19,221.69,221.19,221.59,7146.0,204.4087,204.8708,204.4087,204.7784,7146.0
2021-11-01 13:30:00,221.51,221.59,221.41,221.48,12775.0,204.7044,204.7784,204.612,204.6767,12775.0
2021-11-01 13:35:00,221.56,221.88,221.56,221.81,5396.0,204.7506,205.0464,204.7506,204.9817,5396.0
2021-11-01 13:40:00,221.81,221.89,221.54,221.54,7268.0,204.9817,205.0556,204.7322,204.7322,7268.0
2021-11-01 13:45:00,221.66,221.79,221.61,221.62,5082.0,204.8431,204.9632,204.7969,204.8061,5082.0
2021-11-01 13:50:00,221.54,221.68,221.46,221.68,2865.0,204.7322,204.8615,204.6582,204.8615,2865.0
2021-11-01 13:55:00,221.64,221.79,221.64,221.67,4559.0,204.8246,204.9632,204.8246,204.8523,4559.0
2021-11-01 14:00:00,221.76,221.8,221.48,221.48,2136.0,204.9355,204.9724,204.6767,204.6767,2136.0
2021-11-01 14:05:00,221.53,221.53,221.05,221.2,5717.0,204.7229,204.7229,204.2793,204.418,5717.0
2021-11-01 14:10:00,221.19,221.44,221.17,221.31,1962.0,204.4087,204.6398,204.3902,204.5196,1962.0
2021-11-01 14:15:00,221.44,221.6,221.37,221.56,19414.0,204.6398,204.7876,204.5751,204.7506,19414.0
2021-11-01 14:20:00,221.62,221.81,221.58,221.66,4471.0,204.8061,204.9817,204.7691,204.8431,4471.0
2021-11-01 14:25:00,221.68,221.78,221.62,221.78,3525.0,204.8615,204.954,204.8061,204.954,3525.0
2021-11-01 14:30:00,221.76,221.81,221.54,221.74,8008.0,204.9355,204.9817,204.7322,204.917,8008.0
2021-11-01 14:35:00,221.76,221.91,221.58,221.64,33810.0,204.9355,205.0741,204.7691,204.8246,33810.0
2021-11-01 14:40:00,221.58,221.83,221.58,221.71,5931.0,204.7691,205.0002,204.7691,204.8893,5931.0
2021-11-01 14:45:00,221.65,221.8,221.59,221.77,5552.0,204.8338,204.9724,204.7784,204.9447,5552.0
2021-11-01 14:50:00,221.76,221.8,221.52,221.61,2464.0,204.9355,204.9724,204.7137,204.7969,2464.0
2021-11-01 14:55:00,221.58,221.8,221.58,221.67,10370.0,204.7691,204.9724,204.7691,204.8523,10370.0
2021-11-01 15:00:00,221.69,221.8,221.51,221.78,6667.0,204.8708,204.9724,204.7044,204.954,6667.0
2021-11-01 15:05:00,221.77,221.81,221.68,221.78,7811.0,204.9447,204.9817,204.8615,204.954,7811.0
2021-11-01 15:10:00,221.76,221.79,221.67,221.73,5636.0,204.9355,204.9632,204.8523,204.9078,5636.0
2021-11-01 15:15:00,221.68,221.71,221.44,221.61,7092.0,204.8615,204.8893,204.6398,204.7969,7092.0
2021-11-01 15:20:00,221.62,221.72,221.34,221.72,8539.0,204.8061,204.8985,204.5473,204.8985,8539.0
2021-11-01 15:25:00,221.72,221.76,221.52,221.71,8650.0,204.8985,204.9355,204.7137,204.8893,8650.0
2021-11-01 15:30:00,221.71,221.8,221.67,221.75,9259.0,204.8893,204.9724,204.8523,204.9262,9259.0
2021-11-01 15:35:00,221.72,221.81,221.6,221.6,11695.0,204.8985,204.9817,204.7876,204.7876,11695.0
2021-11-01 15:40:00,221.59,221.79,221.59,221.7,11809.0,204.7784,204.9632,204.7784,204.88,11809.0
2021-11-01 15:45:00,221.7,221.8,221.56,221.57,19869.0,204.88,204.9724,204.7506,204.7599,19869.0
2021-11-01 15:50:00,221.65,221.75,221.41,221.56,33054.0,204.8338,204.9262,204.612,204.7506,33054.0
2021-11-01 15:55:00,221.5,221.65,221.28,221.57,112435.0,204.6952,204.8338,204.4919,204.7599,112435.0
2021-11-02 09:30:00,222.42,222.67,221.5,221.96,25867.0,205.5454,205.7764,204.6952,205.1203,25867.0
2021-11-02 09:35:00,221.95,222.08,221.62,221.75,8770.0,205.1111,205.2312,204.8061,204.9262,8770.0
2021-11-02 09:40:00,221.76,222.27,221.69,222.08,25197.0,204.9355,205.4068,204.8708,205.2312,25197.0
2021-11-02 09:45:00,222.08,222.1,220.84,221.03,14204.0,205.2312,205.2497,204.0853,204.2609,14204.0
2021-11-02 09:50:00,220.9,221.13,220.19,220.5,45526.0,204.1407,204.3533,203.4846,203.7711,45526.0
2021-11-02 09:55:00,220.51,220.51,219.92,220.14,34829.0,203.7803,203.7803,203.2351,203.4384,34829.0
2021-11-02 10:00:00,220.12,220.2,219.84,220.0,28354.0,203.4199,203.4938,203.1611,203.309,28354.0
2021-11-02 10:05:00,220.02,220.2,219.35,219.35,32831.0,203.3275,203.4938,202.7083,202.7083,32831.0
2021-11-02 10:10:00,219.35,219.35,218.87,219.04,14317.0,202.7083,202.7083,202.2647,202.4218,14317.0
2021-11-02 10:15:00,218.96,219.1,218.69,218.72,20945.0,202.3479,202.4773,202.0984,202.1261,20945.0
2021-11-02 10:20:00,218.83,219.15,218.74,219.03,17410.0,202.2278,202.5235,202.1446,202.4126,17410.0
2021-11-02 10:25:00,219.01,219.15,218.86,219.02,9676.0,202.3941,202.5235,202.2555,202.4034,9676.0
2021-11-02 10:30:00,219.02,219.04,218.18,218.29,12934.0,202.4034,202.4218,201.6271,201.7287,12934.0
2021-11-02 10:35:00,218.29,218.56,218.16,218.35,8221.0,201.7287,201.9783,201.6086,201.7842,8221.0
2021-11-02 10:40:00,218.35,218.83,218.34,218.72,9590.0,201.7842,202.2278,201.7749,202.1261,9590.0
2021-11-02 10:45:00,218.72,219.0,218.72,218.9,11944.0,202.1261,202.3849,202.1261,202.2925,11944.0
2021-11-02 10:50:00,218.89,219.03,218.7,218.7,20861.0,202.2832,202.4126,202.1076,202.1076,20861.0
2021-11-02 10:55:00,218.7,218.86,218.53,218.79,8499.0,202.1076,202.2555,201.9505,202.1908,8499.0
2021-11-02 11:00:00,218.83,218.88,218.37,218.4,14220.0,202.2278,202.274,201.8027,201.8304,14220.0
2021-11-02 11:05:00,218.32,218.86,218.02,218.47,59697.0,201.7565,202.2555,201.4792,201.8951,59697.0
2021-11-02 11:10:00,218.5,218.99,218.41,218.63,28076.0,201.9228,202.3756,201.8396,202.0429,28076.0
2021-11-02 11:15:00,218.66,218.78,218.5,218.59,16867.0,202.0707,202.1816,201.9228,202.006,16867.0
2021-11-02 11:20:00,218.59,218.89,218.59,218.85,15520.0,202.006,202.2832,202.006,202.2463,15520.0
2021-11-02 11:25:00,218.94,219.17,218.52,218.54,39388.0,202.3294,202.542,201.9413,201.9598,39388.0
2021-11-02 11:30:00,218.54,218.56,218.26,218.27,17490.0,201.9598,201.9783,201.701,201.7103,17490.0
2021-11-02 11:35:00,218.29,218.54,218.15,218.19,15336.0,201.7287,201.9598,201.5994,201.6363,15336.0
2021-11-02 11:40:00,218.19,218.24,217.96,218.03,21542.0,201.6363,201.6825,201.4238,201.4885,21542.0
2021-11-02 11:45:00,218.06,218.06,217.94,217.94,19370.0,201.5162,201.5162,201.4053,201.4053,19370.0
2021-11-02 11:50:00,218.0,218.04,217.68,218.02,19192.0,201.4607,201.4977,201.165,201.4792,19192.0
2021-11-02 11:55:00,218.02,218.12,217.91,218.05,18177.0,201.4792,201.5716,201.3776,201.5069,18177.0
2021-11-02 12:00:00,218.09,219.1,217.99,219.06,34089.0,201.5439,202.4773,201.4515,202.4403,34089.0
2021-11-02 12:05:00,219.02,219.9,218.67,219.9,17118.0,202.4034,203.2166,202.0799,203.2166,17118.0
2021-11-02 12:10:00,219.9,220.04,219.43,219.48,28681.0,203.2166,203.346,202.7822,202.8285,28681.0
2021-11-02 12:15:00,219.5,219.63,219.44,219.47,24618.0,202.8469,202.9671,202.7915,202.8192,24618.0
2021-11-02 12:20:00,219.49,219.63,219.4,219.45,41536.0,202.8377,202.9671,202.7545,202.8007,41536.0
2021-11-02 12:25:00,219.44,219.56,219.33,219.49,21337.0,202.7915,202.9024,202.6898,202.8377,21337.0
2021-11-02 12:30:00,219.46,219.69,219.0,219.16,40875.0,202.81,203.0225,202.3849,202.5327,40875.0
2021-11-02 12:35:00,219.24,219.44,218.78,219.12,26951.0,202.6067,202.7915,202.1816,202.4958,26951.0
2021-11-02 12:40:00,219.12,219.19,218.64,218.64,18508.0,202.4958,202.5605,202.0522,202.0522,18508.0
2021-11-02 12:45:00,218.69,218.71,218.35,218.4,12531.0,202.0984,202.1169,201.7842,201.8304,12531.0
2021-11-02 12:50:00,218.31,218.31,217.72,217.75,8969.0,201.7472,201.7472,201.202,201.2297,8969.0
2021-11-02 12:55:00,217.75,217.85,217.69,217.75,10701.0,201.2297,201.3221,201.1743,201.2297,10701.0
2021-11-02 13:00:00,217.74,217.78,217.58,217.59,11942.0,201.2205,201.2574,201.0726,201.0818,11942.0
2021-11-02 13:05:00,217.56,217.83,217.56,217.57,10119.0,201.0541,201.3036,201.0541,201.0634,10119.0
2021-11-02 13:10:00,217.6,217.83,217.44,217.6,20146.0,201.0911,201.3036,200.9432,201.0911,20146.0
2021-11-02 13:15:00,217.67,217.81,217.51,217.64,16320.0,201.1558,201.2852,201.0079,201.1281,16320.0
2021-11-02 13:20:00,217.55,217.62,217.39,217.41,10730.0,201.0449,201.1096,200.897,200.9155,10730.0
2021-11-02 13:25:00,217.45,217.45,217.23,217.45,11639.0,200.9525,200.9525,200.7492,200.9525,11639.0
2021-11-02 13:30:00,217.41,217.65,217.38,217.65,8476.0,200.9155,201.1373,200.8878,201.1373,8476.0
2021-11-02 13:35:00,217.65,218.13,217.46,218.08,17136.0,201.1373,201.5809,200.9617,201.5347,17136.0
2021-11-02 13:40:00,218.09,218.12,217.61,217.66,20991.0,201.5439,201.5716,201.1003,201.1465,20991.0
2021-11-02 13:45:00,217.66,217.74,217.24,217.24,18037.0,201.1465,201.2205,200.7584,200.7584,18037.0
2021-11-02 13:50:00,217.24,217.28,216.44,216.65,58183.0,200.7584,200.7954,200.0191,200.2132,58183.0
2021-11-02 13:55:00,216.62,216.72,216.44,216.55,15413.0,200.1854,200.2779,200.0191,200.1207,15413.0
2021-11-02 14:00:00,216.6,217.1,216.52,216.9,19486.0,200.167,200.629,200.093,200.4442,19486.0
2021-11-02 14:05:00,216.95,217.37,216.88,217.26,16887.0,200.4904,200.8785,200.4257,200.7769,16887.0
2021-11-02 14:10:00,217.31,217.35,217.17,217.19,10967.0,200.8231,200.8601,200.6937,200.7122,10967.0
2021-11-02 14:15:00,217.2,217.8,217.2,217.8,16311.0,200.7214,201.2759,200.7214,201.2759,16311.0
2021-11-02 14:20:00,217.8,218.2,217.73,218.06,12439.0,201.2759,201.6456,201.2112,201.5162,12439.0
2021-11-02 14:25:00,218.06,218.49,217.94,218.42,13407.0,201.5162,201.9136,201.4053,201.8489,13407.0
2021-11-02 14:30:00,218.38,218.66,218.35,218.66,14315.0,201.8119,202.0707,201.7842,202.0707,14315.0
2021-11-02 14:35:00,218.7,219.17,218.7,219.17,17920.0,202.1076,202.542,202.1076,202.542,17920.0
2021-11-02 14:40:00,219.2,219.2,218.75,219.1,18479.0,202.5697,202.5697,202.1538,202.4773,18479.0
2021-11-02 14:45:00,219.17,219.35,218.82,219.0,17984.0,202.542,202.7083,202.2185,202.3849,17984.0
2021-11-02 14:50:00,219.01,219.01,218.45,218.59,26101.0,202.3941,202.3941,201.8766,202.006,26101.0
2021-11-02 14:55:00,218.6,219.14,218.4,219.13,17173.0,202.0152,202.5143,201.8304,202.505,17173.0
2021-11-02 15:00:00,219.14,219.15,218.76,218.8,16397.0,202.5143,202.5235,202.1631,202.2,16397.0
2021-11-02 15:05:00,218.78,219.2,218.76,219.17,15774.0,202.1816,202.5697,202.1631,202.542,15774.0
2021-11-02 15:10:00,219.16,219.16,218.85,218.98,18398.0,202.5327,202.5327,202.2463,202.3664,18398.0
2021-11-02 15:15:00,218.99,219.0,218.77,218.89,15581.0,202.3756,202.3849,202.1723,202.2832,15581.0
2021-11-02 15:20:00,218.89,219.02,218.75,218.89,16354.0,202.2832,202.4034,202.1538,202.2832,16354.0
2021-11-02 15:25:00,218.89,218.91,218.68,218.72,15041.0,202.2832,202.3017,202.0891,202.1261,15041.0
2021-11-02 15:30:00,218.72,218.75,218.37,218.43,21256.0,202.1261,202.1538,201.8027,201.8581,21256.0
2021-11-02 15:35:00,218.5,218.75,218.37,218.49,25358.0,201.9228,202.1538,201.8027,201.9136,25358.0
2021-11-02 15:40:00,218.51,218.67,218.3,218.58,31210.0,201.932,202.0799,201.738,201.9967,31210.0
2021-11-02 15:45:00,218.58,218.68,218.27,218.27,29698.0,201.9967,202.0891,201.7103,201.7103,29698.0
2021-11-02 15:50:00,218.32,218.59,218.16,218.3,43397.0,201.7565,202.006,201.6086,201.738,43397.0
2021-11-02 15:55:00,218.25,218.58,218.04,218.42,134498.0,201.6918,201.9967,201.4977,201.8489,134498.0
2021-11-03 09:30:00,217.73,218.85,217.16,218.19,19826.0,201.2112,202.2463,200.6845,201.6363,19826.0
2021-11-03 09:35:00,218.38,218.98,218.27,218.95,7578.0,201.8119,202.3664,201.7103,202.3387,7578.0
2021-11-03 09:40:00,218.95,219.2,218.25,219.2,24483.0,202.3387,202.5697,201.6918,202.5697,24483.0
2021-11-03 09:45:00,219.16,220.05,218.55,219.79,21091.0,202.5327,203.3552,201.969,203.1149,21091.0
2021-11-03 09:50:00,219.66,220.54,219.6,220.01,12345.0,202.9948,203.808,202.9394,203.3182,12345.0
2021-11-03 09:55:00,220.01,220.19,219.86,219.99,19286.0,203.3182,203.4846,203.1796,203.2998,19286.0
2021-11-03 10:00:00,220.02,220.37,219.47,220.11,36603.0,203.3275,203.6509,202.8192,203.4107,36603.0
2021-11-03 10:05:00,220.21,220.44,219.73,220.23,18679.0,203.5031,203.7156,203.0595,203.5216,18679.0
2021-11-03 10:10:00,220.23,221.01,220.19,220.57,23388.0,203.5216,204.2424,203.4846,203.8358,23388.0
2021-11-03 10:15:00,220.58,221.42,220.06,221.33,20256.0,203.845,204.6213,203.3645,204.5381,20256.0
2021-11-03 10:20:00,221.4,221.44,220.65,220.65,19371.0,204.6028,204.6398,203.9097,203.9097,19371.0
2021-11-03 10:25:00,220.96,221.2,220.74,220.74,12728.0,204.1962,204.418,203.9929,203.9929,12728.0
2021-11-03 10:30:00,220.36,220.88,220.36,220.72,10501.0,203.6417,204.1222,203.6417,203.9744,10501.0
2021-11-03 10:35:00,220.78,221.36,220.73,221.26,6805.0,204.0298,204.5658,203.9836,204.4734,6805.0
2021-11-03 10:40:00,221.26,221.4,220.86,220.9,18477.0,204.4734,204.6028,204.1038,204.1407,18477.0
2021-11-03 10:45:00,220.9,221.62,220.85,221.55,8657.0,204.1407,204.8061,204.0945,204.7414,8657.0
2021-11-03 10:50:00,221.54,221.57,220.85,220.85,14134.0,204.7322,204.7599,204.0945,204.0945,14134.0
2021-11-03 10:55:00,220.83,220.88,220.59,220.66,15867.0,204.076,204.1222,203.8542,203.9189,15867.0
2021-11-03 11:00:00,220.61,220.75,220.22,220.24,9047.0,203.8727,204.0021,203.5123,203.5308,9047.0
2021-11-03 11:05:00,220.24,220.33,220.01,220.05,10166.0,203.5308,203.614,203.3182,203.3552,10166.0
2021-11-03 11:10:00,220.05,220.15,219.78,219.95,17199.0,203.3552,203.4476,203.1057,203.2628,17199.0
2021-11-03 11:15:00,219.98,220.2,219.91,220.12,22491.0,203.2905,203.4938,203.2258,203.4199,22491.0
2021-11-03 11:20:00,220.12,220.16,219.9,220.0,27675.0,203.4199,203.4569,203.2166,203.309,27675.0
2021-11-03 11:25:00,219.99,220.01,219.51,219.62,45007.0,203.2998,203.3182,202.8562,202.9578,45007.0
2021-11-03 11:30:00,219.63,219.73,219.49,219.61,19172.0,202.9671,203.0595,202.8377,202.9486,19172.0
2021-11-03 11:35:00,219.59,219.7,219.36,219.41,14468.0,202.9301,203.0318,202.7176,202.7638,14468.0
2021-11-03 11:40:00,219.41,219.63,219.41,219.48,8172.0,202.7638,202.9671,202.7638,202.8285,8172.0
2021-11-03 11:45:00,219.48,219.48,219.22,219.36,8232.0,202.8285,202.8285,202.5882,202.7176,8232.0
2021-11-03 11:50:00,219.35,219.59,219.27,219.46,15894.0,202.7083,202.9301,202.6344,202.81,15894.0
2021-11-03 11:55:00,219.4,219.65,219.37,219.63,6740.0,202.7545,202.9856,202.7268,202.9671,6740.0
2021-11-03 12:00:00,219.5,219.62,219.38,219.46,8333.0,202.8469,202.9578,202.736,202.81,8333.0
2021-11-03 12:05:00,219.46,219.6,219.39,219.42,10809.0,202.81,202.9394,202.7453,202.773,10809.0
2021-11-03 12:10:00,219.42,219.56,219.28,219.55,6244.0,202.773,202.9024,202.6436,202.8931,6244.0
2021-11-03 12:15:00,219.54,219.55,219.3,219.39,8953.0,202.8839,202.8931,202.6621,202.7453,8953.0
2021-11-03 12:20:00,219.39,219.46,219.28,219.32,5442.0,202.7453,202.81,202.6436,202.6806,5442.0
2021-11-03 12:25:00,219.35,219.49,219.3,219.33,6365.0,202.7083,202.8377,202.6621,202.6898,6365.0
2021-11-03 12:30:00,219.33,219.39,219.27,219.28,3842.0,202.6898,202.7453,202.6344,202.6436,3842.0
2021-11-03 12:35:00,219.29,219.59,219.28,219.5,15800.0,202.6529,202.9301,202.6436,202.8469,15800.0
2021-11-03 12:40:00,219.54,219.9,219.43,219.68,7798.0,202.8839,203.2166,202.7822,203.0133,7798.0
2021-11-03 12:45:00,219.72,220.08,219.65,220.08,13973.0,203.0502,203.3829,202.9856,203.3829,13973.0
2021-11-03 12:50:00,219.97,219.97,219.64,219.64,4412.0,203.2813,203.2813,202.9763,202.9763,4412.0
2021-11-03 12:55:00,219.64,219.73,219.46,219.58,6994.0,202.9763,203.0595,202.81,202.9209,6994.0
2021-11-03 13:00:00,219.58,219.58,219.43,219.43,5308.0,202.9209,202.9209,202.7822,202.7822,5308.0
2021-11-03 13:05:00,219.5,219.66,219.48,219.66,3615.0,202.8469,202.9948,202.8285,202.9948,3615.0
2021-11-03 13:10:00,219.78,219.8,219.48,219.48,8571.0,203.1057,203.1242,202.8285,202.8285,8571.0
2021-11-03 13:15:00,219.48,219.76,219.27,219.75,6363.0,202.8285,203.0872,202.6344,203.078,6363.0
2021-11-03 13:20:00,219.73,219.73,219.39,219.49,6831.0,203.0595,203.0595,202.7453,202.8377,6831.0
2021-11-03 13:25:00,219.49,219.8,219.45,219.67,7960.0,202.8377,203.1242,202.8007,203.004,7960.0
2021-11-03 13:30:00,219.67,219.89,219.67,219.89,5943.0,203.004,203.2073,203.004,203.2073,5943.0
2021-11-03 13:35:00,219.93,219.96,219.56,219.67,9260.0,203.2443,203.272,202.9024,203.004,9260.0
2021-11-03 13:40:00,219.62,219.68,219.53,219.62,6949.0,202.9578,203.0133,202.8747,202.9578,6949.0
2021-11-03 13:45:00,219.7,219.7,219.43,219.55,8133.0,203.0318,203.0318,202.7822,202.8931,8133.0
2021-11-03 13:50:00,219.54,219.63,219.26,219.35,14951.0,202.8839,202.9671,202.6251,202.7083,14951.0
2021-11-03 13:55:00,219.37,219.42,219.17,219.17,9411.0,202.7268,202.773,202.542,202.542,9411.0
2021-11-03 14:00:00,219.13,220.04,219.09,219.82,20395.0,202.505,203.346,202.468,203.1427,20395.0
2021-11-03 14:05:00,219.8,219.97,219.63,219.97,7910.0,203.1242,203.2813,202.9671,203.2813,7910.0
2021-11-03 14:10:00,219.97,219.98,219.67,219.84,10742.0,203.2813,203.2905,203.004,203.1611,10742.0
2021-11-03 14:15:00,219.84,220.0,219.74,219.85,6530.0,203.1611,203.309,203.0687,203.1704,6530.0
2021-11-03 14:20:00,219.87,219.89,219.44,219.54,10516.0,203.1889,203.2073,202.7915,202.8839,10516.0
2021-11-03 14:25:00,219.56,219.58,219.43,219.5,13708.0,202.9024,202.9209,202.7822,202.8469,13708.0
2021-11-03 14:30:00,219.5,220.02,219.43,219.82,23087.0,202.8469,203.3275,202.7822,203.1427,23087.0
2021-11-03 14:35:00,219.8,220.14,219.73,220.05,7492.0,203.1242,203.4384,203.0595,203.3552,7492.0
2021-11-03 14:40:00,220.0,220.07,219.89,220.0,16647.0,203.309,203.3737,203.2073,203.309,16647.0
2021-11-03 14:45:00,220.02,220.83,219.99,220.48,36434.0,203.3275,204.076,203.2998,203.7526,36434.0
2021-11-03 14:50:00,220.45,220.53,220.31,220.38,30562.0,203.7249,203.7988,203.5955,203.6602,30562.0
2021-11-03 14:55:00,220.38,220.86,220.3,220.66,8023.0,203.6602,204.1038,203.5862,203.9189,8023.0
2021-11-03 15:00:00,220.59,220.69,220.2,220.41,8332.0,203.8542,203.9467,203.4938,203.6879,8332.0
2021-11-03 15:05:00,220.41,220.75,220.23,220.6,5113.0,203.6879,204.0021,203.5216,203.8635,5113.0
2021-11-03 15:10:00,220.56,220.62,220.22,220.28,15002.0,203.8265,203.882,203.5123,203.5678,15002.0
2021-11-03 15:15:00,220.36,220.45,220.24,220.24,11283.0,203.6417,203.7249,203.5308,203.5308,11283.0
2021-11-03 15:20:00,220.18,220.36,220.16,220.28,7720.0,203.4753,203.6417,203.4569,203.5678,7720.0
2021-11-03 15:25:00,220.22,220.26,219.93,219.93,16567.0,203.5123,203.5493,203.2443,203.2443,16567.0
2021-11-03 15:30:00,219.99,220.45,219.78,220.4,56828.0,203.2998,203.7249,203.1057,203.6787,56828.0
2021-11-03 15:35:00,220.41,220.48,220.13,220.17,14310.0,203.6879,203.7526,203.4291,203.4661,14310.0
2021-11-03 15:40:00,220.14,220.41,220.0,220.3,15673.0,203.4384,203.6879,203.309,203.5862,15673.0
2021-11-03 15:45:00,220.46,220.78,220.39,220.65,17252.0,203.7341,204.0298,203.6694,203.9097,17252.0
2021-11-03 15:50:00,220.72,220.78,220.48,220.67,33576.0,203.9744,204.0298,203.7526,203.9282,33576.0
2021-11-03 15:55:00,220.69,221.16,220.56,221.14,88441.0,203.9467,204.381,203.8265,204.3625,88441.0
2021-11-04 09:30:00,220.24,221.27,219.99,220.07,35627.0,203.5308,204.4827,203.2998,203.3737,35627.0
2021-11-04 09:35:00,219.95,221.02,219.66,220.85,3136.0,203.2628,204.2516,202.9948,204.0945,3136.0
2021-11-04 09:40:00,220.85,221.47,220.38,221.02,8119.0,204.0945,204.6675,203.6602,204.2516,8119.0
2021-11-04 09:45:00,221.03,221.1,220.75,220.99,4505.0,204.2609,204.3255,204.0021,204.2239,4505.0
2021-11-04 09:50:00,220.99,221.54,220.99,221.09,4862.0,204.2239,204.7322,204.2239,204.3163,4862.0
2021-11-04 09:55:00,220.71,221.04,220.61,220.86,7418.0,203.9651,204.2701,203.8727,204.1038,7418.0
2021-11-04 10:00:00,220.95,221.53,220.52,221.38,6999.0,204.1869,204.7229,203.7896,204.5843,6999.0
2021-11-04 10:05:00,221.38,221.47,220.97,220.97,5142.0,204.5843,204.6675,204.2054,204.2054,5142.0
2021-11-04 10:10:00,220.97,221.14,220.74,220.99,9887.0,204.2054,204.3625,203.9929,204.2239,9887.0
2021-11-04 10:15:00,221.03,221.28,220.67,220.81,8868.0,204.2609,204.4919,203.9282,204.0576,8868.0
2021-11-04 10:20:00,220.81,221.01,220.7,220.77,5375.0,204.0576,204.2424,203.9559,204.0206,5375.0
2021-11-04 10:25:00,220.74,220.91,220.6,220.69,8510.0,203.9929,204.15,203.8635,203.9467,8510.0
2021-11-04 10:30:00,220.56,220.81,220.5,220.74,18382.0,203.8265,204.0576,203.7711,203.9929,18382.0
2021-11-04 10:35:00,220.74,220.76,220.21,220.37,8661.0,203.9929,204.0113,203.5031,203.6509,8661.0
2021-11-04 10:40:00,220.43,220.45,220.0,220.07,8124.0,203.7064,203.7249,203.309,203.3737,8124.0
2021-11-04 10:45:00,220.07,220.07,219.4,219.6,11102.0,203.3737,203.3737,202.7545,202.9394,11102.0
2021-11-04 10:50:00,219.6,219.83,219.55,219.65,12435.0,202.9394,203.1519,202.8931,202.9856,12435.0
2021-11-04 10:55:00,219.65,219.76,219.48,219.6,10271.0,202.9856,203.0872,202.8285,202.9394,10271.0
2021-11-04 11:00:00,219.73,220.05,219.68,219.88,7574.0,203.0595,203.3552,203.0133,203.1981,7574.0
2021-11-04 11:05:00,219.91,220.12,219.78,220.06,6944.0,203.2258,203.4199,203.1057,203.3645,6944.0
2021-11-04 11:10:00,220.06,220.18,219.78,219.78,12274.0,203.3645,203.4753,203.1057,203.1057,12274.0
2021-11-04 11:15:00,219.87,219.89,219.49,219.8,9602.0,203.1889,203.2073,202.8377,203.1242,9602.0
2021-11-04 11:20:00,219.95,220.23,219.94,220.12,3159.0,203.2628,203.5216,203.2536,203.4199,3159.0
2021-11-04 11:25:00,220.13,220.61,220.13,220.5,4288.0,203.4291,203.8727,203.4291,203.7711,4288.0
2021-11-04 11:30:00,220.48,220.69,220.44,220.56,7300.0,203.7526,203.9467,203.7156,203.8265,7300.0
2021-11-04 11:35:00,220.56,220.75,220.41,220.75,3872.0,203.8265,204.0021,203.6879,204.0021,3872.0
2021-11-04 11:40:00,220.82,221.07,220.82,221.03,2952.0,204.0668,204.2978,204.0668,204.2609,2952.0
2021-11-04 11:45:00,221.03,221.03,220.7,220.7,13975.0,204.2609,204.2609,203.9559,203.9559,13975.0
2021-11-04 11:50:00,220.76,220.76,220.29,220.5,22201.0,204.0113,204.0113,203.577,203.7711,22201.0
2021-11-04 11:55:00,220.67,220.92,220.67,220.87,5006.0,203.9282,204.1592,203.9282,204.113,5006.0
2021-11-04 12:00:00,220.81,220.92,220.66,220.91,3287.0,204.0576,204.1592,203.9189,204.15,3287.0
2021-11-04 12:05:00,220.95,221.18,220.86,221.17,4930.0,204.1869,204.3995,204.1038,204.3902,4930.0
2021-11-04 12:10:00,221.22,221.59,221.05,221.55,9017.0,204.4364,204.7784,204.2793,204.7414,9017.0
2021-11-04 12:15:00,221.51,221.85,221.48,221.77,9881.0,204.7044,205.0186,204.6767,204.9447,9881.0
2021-11-04 12:20:00,221.75,221.81,221.67,221.74,5932.0,204.9262,204.9817,204.8523,204.917,5932.0
2021-11-04 12:25:00,221.74,222.16,221.66,222.16,7787.0,204.917,205.3051,204.8431,205.3051,7787.0
2021-11-04 12:30:00,222.05,222.26,221.8,221.84,8002.0,205.2035,205.3975,204.9724,205.0094,8002.0
2021-11-04 12:35:00,221.84,221.86,221.71,221.76,5346.0,205.0094,205.0279,204.8893,204.9355,5346.0
2021-11-04 12:40:00,221.76,221.92,221.7,221.71,5737.0,204.9355,205.0833,204.88,204.8893,5737.0
2021-11-04 12:45:00,221.74,221.79,221.65,221.66,5945.0,204.917,204.9632,204.8338,204.8431,5945.0
2021-11-04 12:50:00,221.65,221.65,221.46,221.51,6579.0,204.8338,204.8338,204.6582,204.7044,6579.0
2021-11-04 12:55:00,221.49,221.49,221.42,221.42,2719.0,204.686,204.686,204.6213,204.6213,2719.0
2021-11-04 13:00:00,221.42,221.42,220.68,220.86,5366.0,204.6213,204.6213,203.9374,204.1038,5366.0
2021-11-04 13:05:00,220.81,220.83,220.7,220.73,5150.0,204.0576,204.076,203.9559,203.9836,5150.0
2021-11-04 13:10:00,220.67,220.92,220.66,220.81,3757.0,203.9282,204.1592,203.9189,204.0576,3757.0
2021-11-04 13:15:00,220.81,220.99,220.81,220.89,2855.0,204.0576,204.2239,204.0576,204.1315,2855.0
2021-11-04 13:20:00,220.96,220.96,220.82,220.91,5212.0,204.1962,204.1962,204.0668,204.15,5212.0
2021-11-04 13:25:00,220.85,221.02,220.76,220.81,8848.0,204.0945,204.2516,204.0113,204.0576,8848.0
2021-11-04 13:30:00,220.86,220.97,220.46,220.47,3844.0,204.1038,204.2054,203.7341,203.7433,3844.0
2021-11-04 13:35:00,220.46,220.69,220.42,220.69,3358.0,203.7341,203.9467,203.6971,203.9467,3358.0
2021-11-04 13:40:00,220.72,221.14,220.72,221.07,7690.0,203.9744,204.3625,203.9744,204.2978,7690.0
2021-11-04 13:45:00,221.1,221.62,221.09,221.53,6168.0,204.3255,204.8061,204.3163,204.7229,6168.0
2021-11-04 13:50:00,221.53,221.54,221.38,221.54,3891.0,204.7229,204.7322,204.5843,204.7322,3891.0
2021-11-04 13:55:00,221.54,221.7,221.45,221.53,7034.0,204.7322,204.88,204.649,204.7229,7034.0
2021-11-04 14:00:00,221.53,221.79,221.48,221.61,7396.0,204.7229,204.9632,204.6767,204.7969,7396.0
2021-11-04 14:05:00,221.59,221.77,221.53,221.58,6728.0,204.7784,204.9447,204.7229,204.7691,6728.0
2021-11-04 14:10:00,221.58,221.6,221.47,221.58,8856.0,204.7691,204.7876,204.6675,204.7691,8856.0
2021-11-04 14:15:00,221.66,221.69,221.45,221.45,5036.0,204.8431,204.8708,204.649,204.649,5036.0
2021-11-04 14:20:00,221.47,221.54,220.89,221.03,5520.0,204.6675,204.7322,204.1315,204.2609,5520.0
2021-11-04 14:25:00,221.03,221.07,220.78,220.96,4418.0,204.2609,204.2978,204.0298,204.1962,4418.0
2021-11-04 14:30:00,220.96,221.16,220.95,220.99,7213.0,204.1962,204.381,204.1869,204.2239,7213.0
2021-11-04 14:35:00,220.99,221.13,220.97,221.09,5068.0,204.2239,204.3533,204.2054,204.3163,5068.0
2021-11-04 14:40:00,221.07,221.31,221.04,221.28,4529.0,204.2978,204.5196,204.2701,204.4919,4529.0
2021-11-04 14:45:00,221.22,221.48,221.22,221.47,4353.0,204.4364,204.6767,204.4364,204.6675,4353.0
2021-11-04 14:50:00,221.47,221.68,220.58,221.15,9982.0,204.6675,204.8615,203.845,204.3718,9982.0
2021-11-04 14:55:00,221.21,221.8,221.21,221.8,6038.0,204.4272,204.9724,204.4272,204.9724,6038.0
2021-11-04 15:00:00,221.86,221.88,221.51,221.51,6045.0,205.0279,205.0464,204.7044,204.7044,6045.0
2021-11-04 15:05:00,221.51,221.66,221.42,221.66,5875.0,204.7044,204.8431,204.6213,204.8431,5875.0
2021-11-04 15:10:00,221.71,221.79,221.59,221.79,6663.0,204.8893,204.9632,204.7784,204.9632,6663.0
2021-11-04 15:15:00,221.82,221.93,221.69,221.89,10553.0,204.9909,205.0926,204.8708,205.0556,10553.0
2021-11-04 15:20:00,221.89,222.14,221.87,222.07,8415.0,205.0556,205.2866,205.0371,205.222,8415.0
2021-11-04 15:25:00,222.07,222.17,222.04,222.07,13144.0,205.222,205.3144,205.1942,205.222,13144.0
2021-11-04 15:30:00,222.1,222.12,221.77,222.04,12164.0,205.2497,205.2682,204.9447,205.1942,12164.0
2021-11-04 15:35:00,222.04,222.2,222.0,222.17,9712.0,205.1942,205.3421,205.1573,205.3144,9712.0
2021-11-04 15:40:00,222.28,222.49,222.2,222.49,17378.0,205.416,205.6101,205.3421,205.6101,17378.0
2021-11-04 15:45:00,222.41,222.41,221.94,221.95,14549.0,205.5362,205.5362,205.1018,205.1111,14549.0
2021-11-04 15:50:00,222.02,222.28,222.01,222.14,13827.0,205.1758,205.416,205.1665,205.2866,13827.0
2021-11-04 15:55:00,222.14,222.34,222.0,222.15,61709.0,205.2866,205.4715,205.1573,205.2959,61709.0
2021-11-05 09:30:00,224.47,224.67,223.45,223.58,18101.0,207.4399,207.6247,206.4973,206.6174,18101.0
2021-11-05 09:35:00,223.95,223.95,223.18,223.3,2842.0,206.9593,206.9593,206.2477,206.3586,2842.0
2021-11-05 09:40:00,223.53,224.18,223.45,224.18,1126.0,206.5712,207.1719,206.4973,207.1719,1126.0
2021-11-05 09:45:00,224.51,224.65,223.69,223.81,8432.0,207.4768,207.6062,206.7191,206.8299,8432.0
2021-11-05 09:50:00,223.81,224.58,223.61,224.39,5236.0,206.8299,207.5415,206.6451,207.3659,5236.0
2021-11-05 09:55:00,224.64,224.91,224.52,224.89,3096.0,207.597,207.8465,207.4861,207.828,3096.0
2021-11-05 10:00:00,224.89,224.93,224.25,224.85,15605.0,207.828,207.865,207.2366,207.791,15605.0
2021-11-05 10:05:00,224.85,224.87,224.46,224.87,18559.0,207.791,207.8095,207.4306,207.8095,18559.0
2021-11-05 10:10:00,224.87,224.96,224.47,224.76,13615.0,207.8095,207.8927,207.4399,207.7079,13615.0
2021-11-05 10:15:00,224.78,225.01,224.78,224.91,5995.0,207.7264,207.9389,207.7264,207.8465,5995.0
2021-11-05 10:20:00,224.91,224.91,224.48,224.66,3243.0,207.8465,207.8465,207.4491,207.6155,3243.0
2021-11-05 10:25:00,224.7,224.9,224.5,224.63,18255.0,207.6524,207.8372,207.4676,207.5877,18255.0
2021-11-05 10:30:00,224.63,225.0,224.46,224.66,10077.0,207.5877,207.9297,207.4306,207.6155,10077.0
2021-11-05 10:35:00,224.91,225.0,224.68,224.68,3389.0,207.8465,207.9297,207.6339,207.6339,3389.0
2021-11-05 10:40:00,224.6,224.71,224.46,224.59,14378.0,207.56,207.6617,207.4306,207.5508,14378.0
2021-11-05 10:45:00,224.65,224.95,224.58,224.95,5096.0,207.6062,207.8835,207.5415,207.8835,5096.0
2021-11-05 10:50:00,224.76,225.0,224.44,224.85,11335.0,207.7079,207.9297,207.4121,207.791,11335.0
2021-11-05 10:55:00,224.94,224.94,224.31,224.7,9939.0,207.8742,207.8742,207.292,207.6524,9939.0
2021-11-05 11:00:00,224.7,224.8,224.5,224.59,3488.0,207.6524,207.7448,207.4676,207.5508,3488.0
2021-11-05 11:05:00,224.59,224.78,224.37,224.72,4581.0,207.5508,207.7264,207.3475,207.6709,4581.0
2021-11-05 11:10:00,224.71,224.88,224.67,224.87,10652.0,207.6617,207.8188,207.6247,207.8095,10652.0
2021-11-05 11:15:00,224.91,225.04,224.87,225.0,11148.0,207.8465,207.9666,207.8095,207.9297,11148.0
2021-11-05 11:20:00,225.03,225.45,224.94,225.37,18985.0,207.9574,208.3455,207.8742,208.2716,18985.0
2021-11-05 11:25:00,225.36,225.36,224.8,224.81,39687.0,208.2624,208.2624,207.7448,207.7541,39687.0
2021-11-05 11:30:00,224.95,225.1,224.82,224.85,6104.0,207.8835,208.0221,207.7633,207.791,6104.0
2021-11-05 11:35:00,224.85,225.06,224.75,224.98,6194.0,207.791,207.9851,207.6986,207.9112,6194.0
2021-11-05 11:40:00,224.98,225.03,224.75,224.89,9554.0,207.9112,207.9574,207.6986,207.828,9554.0
2021-11-05 11:45:00,224.89,225.09,224.86,225.08,12567.0,207.828,208.0128,207.8003,208.0036,12567.0
2021-11-05 11:50:00,225.11,225.11,224.67,224.75,6647.0,208.0313,208.0313,207.6247,207.6986,6647.0
2021-11-05 11:55:00,224.8,225.19,224.79,225.0,8246.0,207.7448,208.1052,207.7356,207.9297,8246.0
2021-11-05 12:00:00,225.0,225.21,224.86,225.07,7653.0,207.9297,208.1237,207.8003,207.9944,7653.0
2021-11-05 12:05:00,225.12,225.19,224.96,225.19,3018.0,208.0406,208.1052,207.8927,208.1052,3018.0
2021-11-05 12:10:00,225.19,225.22,225.08,225.12,1802.0,208.1052,208.133,208.0036,208.0406,1802.0
2021-11-05 12:15:00,225.23,225.27,225.12,225.13,7443.0,208.1422,208.1792,208.0406,208.0498,7443.0
2021-11-05 12:20:00,225.11,225.25,225.1,225.23,2697.0,208.0313,208.1607,208.0221,208.1422,2697.0
2021-11-05 12:25:00,225.23,225.23,225.0,225.11,5042.0,208.1422,208.1422,207.9297,208.0313,5042.0
2021-11-05 12:30:00,225.17,225.54,225.17,225.36,5344.0,208.0868,208.4287,208.0868,208.2624,5344.0
2021-11-05 12:35:00,225.38,225.45,225.07,225.17,67305.0,208.2808,208.3455,207.9944,208.0868,67305.0
2021-11-05 12:40:00,225.21,225.21,225.05,225.17,2234.0,208.1237,208.1237,207.9759,208.0868,2234.0
2021-11-05 12:45:00,225.13,225.2,224.87,224.87,3265.0,208.0498,208.1145,207.8095,207.8095,3265.0
2021-11-05 12:50:00,224.87,224.93,224.33,224.34,5442.0,207.8095,207.865,207.3105,207.3197,5442.0
2021-11-05 12:55:00,224.33,224.48,224.2,224.47,3522.0,207.3105,207.4491,207.1904,207.4399,3522.0
2021-11-05 13:00:00,224.53,224.61,224.49,224.49,2337.0,207.4953,207.5693,207.4584,207.4584,2337.0
2021-11-05 13:05:00,224.49,224.49,224.07,224.07,4447.0,207.4584,207.4584,207.0702,207.0702,4447.0
2021-11-05 13:10:00,224.08,224.14,223.7,223.7,19866.0,207.0795,207.1349,206.7283,206.7283,19866.0
2021-11-05 13:15:00,223.7,223.94,223.59,223.88,5020.0,206.7283,206.9501,206.6266,206.8946,5020.0
2021-11-05 13:20:00,223.77,223.81,223.53,223.53,3573.0,206.793,206.8299,206.5712,206.5712,3573.0
2021-11-05 13:25:00,223.43,223.43,223.18,223.31,3340.0,206.4788,206.4788,206.2477,206.3679,3340.0
2021-11-05 13:30:00,223.31,223.49,223.15,223.39,3743.0,206.3679,206.5342,206.22,206.4418,3743.0
2021-11-05 13:35:00,223.39,223.41,223.32,223.33,1847.0,206.4418,206.4603,206.3771,206.3864,1847.0
2021-11-05 13:40:00,223.33,223.33,223.01,223.1,6041.0,206.3864,206.3864,206.0906,206.1738,6041.0
2021-11-05 13:45:00,223.1,223.15,222.94,222.94,3098.0,206.1738,206.22,206.026,206.026,3098.0
2021-11-05 13:50:00,222.95,223.15,222.92,223.05,4305.0,206.0352,206.22,206.0075,206.1276,4305.0
2021-11-05 13:55:00,223.14,223.14,222.99,223.02,3316.0,206.2108,206.2108,206.0722,206.0999,3316.0
2021-11-05 14:00:00,223.02,223.07,222.85,222.93,6562.0,206.0999,206.1461,205.9428,206.0167,6562.0
2021-11-05 14:05:00,222.93,222.96,222.8,222.88,7241.0,206.0167,206.0444,205.8966,205.9705,7241.0
2021-11-05 14:10:00,222.88,222.95,222.79,222.92,4915.0,205.9705,206.0352,205.8873,206.0075,4915.0
2021-11-05 14:15:00,222.92,223.22,222.88,223.22,3947.0,206.0075,206.2847,205.9705,206.2847,3947.0
2021-11-05 14:20:00,223.31,223.35,223.22,223.28,3785.0,206.3679,206.4048,206.2847,206.3402,3785.0
2021-11-05 14:25:00,223.38,223.68,223.29,223.56,4642.0,206.4326,206.7098,206.3494,206.5989,4642.0
2021-11-05 14:30:00,223.71,223.81,223.63,223.79,2946.0,206.7375,206.8299,206.6636,206.8115,2946.0
2021-11-05 14:35:00,223.7,223.7,223.48,223.57,5260.0,206.7283,206.7283,206.525,206.6082,5260.0
2021-11-05 14:40:00,223.57,223.57,223.15,223.15,5692.0,206.6082,206.6082,206.22,206.22,5692.0
2021-11-05 14:45:00,223.19,223.27,223.03,223.1,5831.0,206.257,206.3309,206.1091,206.1738,5831.0
2021-11-05 14:50:00,223.18,223.58,223.13,223.49,7468.0,206.2477,206.6174,206.2015,206.5342,7468.0
2021-11-05 14:55:00,223.5,223.76,223.5,223.64,7538.0,206.5435,206.7837,206.5435,206.6728,7538.0
2021-11-05 15:00:00,223.71,223.71,223.43,223.43,6404.0,206.7375,206.7375,206.4788,206.4788,6404.0
2021-11-05 15:05:00,223.46,223.9,223.46,223.84,6413.0,206.5065,206.9131,206.5065,206.8577,6413.0
2021-11-05 15:10:00,224.07,224.26,223.75,223.76,6894.0,207.0702,207.2458,206.7745,206.7837,6894.0
2021-11-05 15:15:00,223.76,224.15,223.76,224.09,7195.0,206.7837,207.1442,206.7837,207.0887,7195.0
2021-11-05 15:20:00,224.07,224.14,223.99,224.11,5673.0,207.0702,207.1349,206.9963,207.1072,5673.0
2021-11-05 15:25:00,224.21,224.21,223.73,223.73,5639.0,207.1996,207.1996,206.756,206.756,5639.0
2021-11-05 15:30:00,223.8,224.19,223.71,224.19,7350.0,206.8207,207.1811,206.7375,207.1811,7350.0
2021-11-05 15:35:00,224.39,224.56,224.37,224.48,9354.0,207.3659,207.523,207.3475,207.4491,9354.0
2021-11-05 15:40:00,224.48,224.48,224.2,224.31,8630.0,207.4491,207.4491,207.1904,207.292,8630.0
2021-11-05 15:45:00,224.28,224.45,224.28,224.38,7693.0,207.2643,207.4214,207.2643,207.3567,7693.0
2021-11-05 15:50:00,224.39,224.6,224.29,224.37,9767.0,207.3659,207.56,207.2735,207.3475,9767.0
2021-11-05 15:55:00,224.37,224.37,223.89,224.01,51355.0,207.3475,207.3475,206.9039,207.0148,51355.0
2021-11-08 09:30:00,222.61,224.09,222.04,222.95,17809.0,205.721,207.0887,205.1942,206.0352,17809.0
2021-11-08 09:35:00,222.96,223.01,221.04,221.73,9977.0,206.0444,206.0906,204.2701,204.9078,9977.0
2021-11-08 09:40:00,221.74,222.57,221.56,222.52,1715.0,204.917,205.684,204.7506,205.6378,1715.0
2021-11-08 09:45:00,222.89,222.89,221.86,222.14,7486.0,205.9797,205.9797,205.0279,205.2866,7486.0
2021-11-08 09:50:00,222.14,222.42,221.63,222.1,5269.0,205.2866,205.5454,204.8153,205.2497,5269.0
2021-11-08 09:55:00,222.11,222.85,221.94,222.27,5226.0,205.2589,205.9428,205.1018,205.4068,5226.0
2021-11-08 10:00:00,222.23,222.25,221.44,221.66,8532.0,205.3698,205.3883,204.6398,204.8431,8532.0
2021-11-08 10:05:00,221.66,222.32,221.64,222.32,5572.0,204.8431,205.453,204.8246,205.453,5572.0
2021-11-08 10:10:00,222.53,222.91,222.39,222.55,3952.0,205.6471,205.9982,205.5177,205.6655,3952.0
2021-11-08 10:15:00,222.59,222.73,222.45,222.54,6851.0,205.7025,205.8319,205.5731,205.6563,6851.0
2021-11-08 10:20:00,222.53,222.77,222.29,222.29,5836.0,205.6471,205.8688,205.4253,205.4253,5836.0
2021-11-08 10:25:00,222.29,222.61,222.04,222.14,5042.0,205.4253,205.721,205.1942,205.2866,5042.0
2021-11-08 10:30:00,221.97,222.67,221.71,222.48,5660.0,205.1295,205.7764,204.8893,205.6009,5660.0
2021-11-08 10:35:00,222.55,222.55,222.13,222.28,4882.0,205.6655,205.6655,205.2774,205.416,4882.0
2021-11-08 10:40:00,222.31,222.31,221.71,221.74,6827.0,205.4437,205.4437,204.8893,204.917,6827.0
2021-11-08 10:45:00,221.74,222.48,221.67,222.48,5110.0,204.917,205.6009,204.8523,205.6009,5110.0
2021-11-08 10:50:00,222.5,223.05,222.45,222.72,4640.0,205.6193,206.1276,205.5731,205.8226,4640.0
2021-11-08 10:55:00,222.5,222.6,222.43,222.43,5918.0,205.6193,205.7117,205.5546,205.5546,5918.0
2021-11-08 11:00:00,222.48,222.63,222.39,222.43,14541.0,205.6009,205.7395,205.5177,205.5546,14541.0
2021-11-08 11:05:00,222.42,222.52,222.34,222.34,1824.0,205.5454,205.6378,205.4715,205.4715,1824.0
2021-11-08 11:10:00,222.49,222.5,222.13,222.22,3006.0,205.6101,205.6193,205.2774,205.3606,3006.0
2021-11-08 11:15:00,222.23,222.42,222.17,222.26,8448.0,205.3698,205.5454,205.3144,205.3975,8448.0
2021-11-08 11:20:00,222.26,222.26,221.86,222.14,4503.0,205.3975,205.3975,205.0279,205.2866,4503.0
2021-11-08 11:25:00,222.2,222.21,221.92,222.02,4371.0,205.3421,205.3513,205.0833,205.1758,4371.0
2021-11-08 11:30:00,221.91,222.13,221.91,221.99,1927.0,205.0741,205.2774,205.0741,205.148,1927.0
2021-11-08 11:35:00,222.0,222.0,221.5,221.78,3343.0,205.1573,205.1573,204.6952,204.954,3343.0
2021-11-08 11:40:00,221.83,222.15,221.83,222.05,5153.0,205.0002,205.2959,205.0002,205.2035,5153.0
2021-11-08 11:45:00,222.05,222.12,221.87,222.12,3741.0,205.2035,205.2682,205.0371,205.2682,3741.0
2021-11-08 11:50:00,222.09,222.23,221.94,222.23,1302.0,205.2404,205.3698,205.1018,205.3698,1302.0
2021-11-08 11:55:00,222.28,222.28,221.93,222.08,3673.0,205.416,205.416,205.0926,205.2312,3673.0
2021-11-08 12:00:00,222.11,222.26,222.02,222.1,4111.0,205.2589,205.3975,205.1758,205.2497,4111.0
2021-11-08 12:05:00,222.18,222.23,222.12,222.17,2302.0,205.3236,205.3698,205.2682,205.3144,2302.0
2021-11-08 12:10:00,222.17,222.17,221.79,221.96,3530.0,205.3144,205.3144,204.9632,205.1203,3530.0
2021-11-08 12:15:00,221.96,222.17,221.96,222.01,2428.0,205.1203,205.3144,205.1203,205.1665,2428.0
2021-11-08 12:20:00,221.95,222.18,221.9,222.06,1905.0,205.1111,205.3236,205.0649,205.2127,1905.0
2021-11-08 12:25:00,222.11,222.24,221.96,222.24,2794.0,205.2589,205.3791,205.1203,205.3791,2794.0
2021-11-08 12:30:00,222.3,222.31,222.18,222.22,3168.0,205.4345,205.4437,205.3236,205.3606,3168.0
2021-11-08 12:35:00,222.21,222.31,221.92,221.92,11504.0,205.3513,205.4437,205.0833,205.0833,11504.0
2021-11-08 12:40:00,221.98,222.21,221.98,222.0,2009.0,205.1388,205.3513,205.1388,205.1573,2009.0
2021-11-08 12:45:00,222.03,222.03,221.53,221.68,7952.0,205.185,205.185,204.7229,204.8615,7952.0
2021-11-08 12:50:00,221.69,221.7,221.43,221.63,3457.0,204.8708,204.88,204.6305,204.8153,3457.0
2021-11-08 12:55:00,221.63,221.74,221.38,221.49,9556.0,204.8153,204.917,204.5843,204.686,9556.0
2021-11-08 13:00:00,221.59,221.6,221.16,221.23,6240.0,204.7784,204.7876,204.381,204.4457,6240.0
2021-11-08 13:05:00,221.16,221.22,220.81,220.85,5578.0,204.381,204.4364,204.0576,204.0945,5578.0
2021-11-08 13:10:00,220.75,220.96,220.73,220.81,5557.0,204.0021,204.1962,203.9836,204.0576,5557.0
2021-11-08 13:15:00,220.77,220.86,220.62,220.8,6765.0,204.0206,204.1038,203.882,204.0483,6765.0
2021-11-08 13:20:00,220.84,221.2,220.8,221.15,9704.0,204.0853,204.418,204.0483,204.3718,9704.0
2021-11-08 13:25:00,221.2,221.53,221.15,221.33,4863.0,204.418,204.7229,204.3718,204.5381,4863.0
2021-11-08 13:30:00,221.44,221.61,221.35,221.61,9005.0,204.6398,204.7969,204.5566,204.7969,9005.0
2021-11-08 13:35:00,221.75,221.89,221.74,221.89,2927.0,204.9262,205.0556,204.917,205.0556,2927.0
2021-11-08 13:40:00,221.84,221.9,221.81,221.89,2341.0,205.0094,205.0649,204.9817,205.0556,2341.0
2021-11-08 13:45:00,221.9,222.16,221.75,222.09,9923.0,205.0649,205.3051,204.9262,205.2404,9923.0
2021-11-08 13:50:00,222.09,222.09,221.57,221.71,10451.0,205.2404,205.2404,204.7599,204.8893,10451.0
2021-11-08 13:55:00,221.74,222.05,221.72,221.93,7088.0,204.917,205.2035,204.8985,205.0926,7088.0
2021-11-08 14:00:00,222.03,222.17,221.88,222.06,9707.0,205.185,205.3144,205.0464,205.2127,9707.0
2021-11-08 14:05:00,222.15,222.28,222.15,222.27,3986.0,205.2959,205.416,205.2959,205.4068,3986.0
2021-11-08 14:10:00,222.25,222.3,222.01,222.05,8818.0,205.3883,205.4345,205.1665,205.2035,8818.0
2021-11-08 14:15:00,222.09,222.13,221.96,222.1,6212.0,205.2404,205.2774,205.1203,205.2497,6212.0
2021-11-08 14:20:00,222.01,222.02,221.85,221.87,4729.0,205.1665,205.1758,205.0186,205.0371,4729.0
2021-11-08 14:25:00,221.92,222.18,221.87,221.9,11266.0,205.0833,205.3236,205.0371,205.0649,11266.0
2021-11-08 14:30:00,221.9,222.06,221.69,221.78,8554.0,205.0649,205.2127,204.8708,204.954,8554.0
2021-11-08 14:35:00,221.78,221.86,221.66,221.77,3700.0,204.954,205.0279,204.8431,204.9447,3700.0
2021-11-08 14:40:00,221.95,222.07,221.6,221.6,14334.0,205.1111,205.222,204.7876,204.7876,14334.0
2021-11-08 14:45:00,221.68,222.03,221.66,221.97,5733.0,204.8615,205.185,204.8431,205.1295,5733.0
2021-11-08 14:50:00,222.01,222.08,221.97,222.08,2867.0,205.1665,205.2312,205.1295,205.2312,2867.0
2021-11-08 14:55:00,222.16,222.39,222.16,222.25,6715.0,205.3051,205.5177,205.3051,205.3883,6715.0
2021-11-08 15:00:00,222.31,222.5,222.24,222.5,5217.0,205.4437,205.6193,205.3791,205.6193,5217.0
2021-11-08 15:05:00,222.5,222.66,222.5,222.61,4289.0,205.6193,205.7672,205.6193,205.721,4289.0
2021-11-08 15:10:00,222.63,222.67,222.53,222.63,6705.0,205.7395,205.7764,205.6471,205.7395,6705.0
2021-11-08 15:15:00,222.63,222.76,222.63,222.7,7285.0,205.7395,205.8596,205.7395,205.8042,7285.0
2021-11-08 15:20:00,222.71,222.83,222.7,222.83,4634.0,205.8134,205.9243,205.8042,205.9243,4634.0
2021-11-08 15:25:00,222.94,223.02,222.86,222.89,6708.0,206.026,206.0999,205.952,205.9797,6708.0
2021-11-08 15:30:00,222.89,223.4,222.89,223.3,8158.0,205.9797,206.4511,205.9797,206.3586,8158.0
2021-11-08 15:35:00,223.4,223.67,223.4,223.67,11705.0,206.4511,206.7006,206.4511,206.7006,11705.0
2021-11-08 15:40:00,223.68,223.89,223.68,223.76,11301.0,206.7098,206.9039,206.7098,206.7837,11301.0
2021-11-08 15:45:00,223.84,223.98,223.72,223.81,17561.0,206.8577,206.987,206.7468,206.8299,17561.0
2021-11-08 15:50:00,223.59,224.21,223.59,224.03,23660.0,206.6266,207.1996,206.6266,207.0333,23660.0
2021-11-08 15:55:00,224.03,224.33,223.85,223.93,71759.0,207.0333,207.3105,206.8669,206.9408,71759.0
2021-11-09 09:30:00,223.94,225.0,223.61,225.0,8799.0,206.9501,207.9297,206.6451,207.9297,8799.0
2021-11-09 09:35:00,225.0,225.0,224.33,224.33,1873.0,207.9297,207.9297,207.3105,207.3105,1873.0
2021-11-09 09:40:00,224.33,224.86,224.33,224.84,2600.0,207.3105,207.8003,207.3105,207.7818,2600.0
2021-11-09 09:45:00,224.84,225.01,224.12,224.35,2803.0,207.7818,207.9389,207.1164,207.329,2803.0
2021-11-09 09:50:00,224.35,224.57,224.28,224.45,2428.0,207.329,207.5323,207.2643,207.4214,2428.0
2021-11-09 09:55:00,224.36,224.8,224.29,224.8,3472.0,207.3382,207.7448,207.2735,207.7448,3472.0
2021-11-09 10:00:00,224.86,224.88,224.35,224.35,3154.0,207.8003,207.8188,207.329,207.329,3154.0
2021-11-09 10:05:00,224.64,224.93,224.64,224.7,3000.0,207.597,207.865,207.597,207.6524,3000.0
2021-11-09 10:10:00,224.7,224.76,224.66,224.73,1151.0,207.6524,207.7079,207.6155,207.6801,1151.0
2021-11-09 10:15:00,224.79,224.79,224.26,224.31,4350.0,207.7356,207.7356,207.2458,207.292,4350.0
2021-11-09 10:20:00,224.16,224.43,224.16,224.37,3284.0,207.1534,207.4029,207.1534,207.3475,3284.0
2021-11-09 10:25:00,224.28,224.74,224.28,224.74,1503.0,207.2643,207.6894,207.2643,207.6894,1503.0
2021-11-09 10:30:00,224.64,224.76,224.46,224.47,1306.0,207.597,207.7079,207.4306,207.4399,1306.0
2021-11-09 10:35:00,224.56,224.65,224.24,224.24,2507.0,207.523,207.6062,207.2273,207.2273,2507.0
2021-11-09 10:40:00,224.32,224.36,223.97,224.05,16550.0,207.3013,207.3382,206.9778,207.0517,16550.0
2021-11-09 10:45:00,224.04,224.1,223.85,223.89,3405.0,207.0425,207.0979,206.8669,206.9039,3405.0
2021-11-09 10:50:00,223.85,223.85,223.56,223.57,1863.0,206.8669,206.8669,206.5989,206.6082,1863.0
2021-11-09 10:55:00,223.58,223.71,223.49,223.49,3874.0,206.6174,206.7375,206.5342,206.5342,3874.0
2021-11-09 11:00:00,223.59,223.81,223.49,223.7,8589.0,206.6266,206.8299,206.5342,206.7283,8589.0
2021-11-09 11:05:00,223.7,224.13,223.55,223.59,5273.0,206.7283,207.1257,206.5897,206.6266,5273.0
2021-11-09 11:10:00,223.72,223.87,223.0,223.0,4925.0,206.7468,206.8854,206.0814,206.0814,4925.0
2021-11-09 11:15:00,223.0,223.26,222.92,223.17,6549.0,206.0814,206.3217,206.0075,206.2385,6549.0
2021-11-09 11:20:00,223.17,223.17,222.77,222.78,3027.0,206.2385,206.2385,205.8688,205.8781,3027.0
2021-11-09 11:25:00,222.78,222.82,222.67,222.79,2862.0,205.8781,205.9151,205.7764,205.8873,2862.0
2021-11-09 11:30:00,222.85,222.95,222.85,222.95,1511.0,205.9428,206.0352,205.9428,206.0352,1511.0
2021-11-09 11:35:00,222.95,223.19,222.93,223.07,3526.0,206.0352,206.257,206.0167,206.1461,3526.0
2021-11-09 11:40:00,223.07,223.1,222.98,223.05,2604.0,206.1461,206.1738,206.0629,206.1276,2604.0
2021-11-09 11:45:00,223.06,223.11,222.8,222.8,1564.0,206.1368,206.1831,205.8966,205.8966,1564.0
2021-11-09 11:50:00,222.82,222.99,222.75,222.99,2235.0,205.9151,206.0722,205.8504,206.0722,2235.0
2021-11-09 11:55:00,223.38,223.59,223.37,223.5,2951.0,206.4326,206.6266,206.4233,206.5435,2951.0
2021-11-09 12:00:00,223.46,223.63,223.36,223.54,1601.0,206.5065,206.6636,206.4141,206.5804,1601.0
2021-11-09 12:05:00,223.5,223.58,223.33,223.5,1217.0,206.5435,206.6174,206.3864,206.5435,1217.0
2021-11-09 12:10:00,223.53,223.74,223.53,223.72,700.0,206.5712,206.7653,206.5712,206.7468,700.0
2021-11-09 12:15:00,223.72,223.73,223.6,223.6,3329.0,206.7468,206.756,206.6359,206.6359,3329.0
2021-11-09 12:20:00,223.6,223.7,223.46,223.46,2747.0,206.6359,206.7283,206.5065,206.5065,2747.0
2021-11-09 12:25:00,223.59,223.69,223.53,223.53,2220.0,206.6266,206.7191,206.5712,206.5712,2220.0
2021-11-09 12:30:00,223.7,223.93,223.59,223.78,3312.0,206.7283,206.9408,206.6266,206.8022,3312.0
2021-11-09 12:35:00,223.86,223.86,223.75,223.78,1697.0,206.8762,206.8762,206.7745,206.8022,1697.0
2021-11-09 12:40:00,223.8,223.94,223.69,223.94,2005.0,206.8207,206.9501,206.7191,206.9501,2005.0
2021-11-09 12:45:00,224.02,224.03,223.83,223.89,1400.0,207.024,207.0333,206.8484,206.9039,1400.0
2021-11-09 12:50:00,223.83,224.03,223.82,224.02,669.0,206.8484,207.0333,206.8392,207.024,669.0
2021-11-09 12:55:00,224.12,224.12,223.94,224.03,2000.0,207.1164,207.1164,206.9501,207.0333,2000.0
2021-11-09 13:00:00,224.03,224.1,224.03,224.1,1200.0,207.0333,207.0979,207.0333,207.0979,1200.0
2021-11-09 13:05:00,224.1,224.13,224.04,224.04,501.0,207.0979,207.1257,207.0425,207.0425,501.0
2021-11-09 13:10:00,224.11,224.3,224.11,224.21,1519.0,207.1072,207.2828,207.1072,207.1996,1519.0
2021-11-09 13:15:00,224.2,224.35,224.2,224.32,4059.0,207.1904,207.329,207.1904,207.3013,4059.0
2021-11-09 13:20:00,224.41,224.41,224.22,224.37,1987.0,207.3844,207.3844,207.2088,207.3475,1987.0
2021-11-09 13:25:00,224.37,224.44,224.31,224.42,1903.0,207.3475,207.4121,207.292,207.3937,1903.0
2021-11-09 13:30:00,224.42,224.52,224.41,224.52,1108.0,207.3937,207.4861,207.3844,207.4861,1108.0
2021-11-09 13:35:00,224.52,224.52,224.34,224.34,2413.0,207.4861,207.4861,207.3197,207.3197,2413.0
2021-11-09 13:40:00,224.26,224.3,224.14,224.3,2572.0,207.2458,207.2828,207.1349,207.2828,2572.0
2021-11-09 13:45:00,224.33,224.5,224.29,224.5,1384.0,207.3105,207.4676,207.2735,207.4676,1384.0
2021-11-09 13:50:00,224.58,224.63,224.51,224.53,2567.0,207.5415,207.5877,207.4768,207.4953,2567.0
2021-11-09 13:55:00,224.51,224.51,224.31,224.34,1154.0,207.4768,207.4768,207.292,207.3197,1154.0
2021-11-09 14:00:00,224.31,224.4,224.3,224.39,703.0,207.292,207.3752,207.2828,207.3659,703.0
2021-11-09 14:05:00,224.31,224.31,223.75,223.86,1581.0,207.292,207.292,206.7745,206.8762,1581.0
2021-11-09 14:10:00,223.86,223.98,223.78,223.93,1361.0,206.8762,206.987,206.8022,206.9408,1361.0
2021-11-09 14:15:00,223.99,224.13,223.98,224.12,1717.0,206.9963,207.1257,206.987,207.1164,1717.0
2021-11-09 14:20:00,224.11,224.12,223.96,224.05,1612.0,207.1072,207.1164,206.9686,207.0517,1612.0
2021-11-09 14:25:00,224.12,224.12,223.9,223.92,2111.0,207.1164,207.1164,206.9131,206.9316,2111.0
2021-11-09 14:30:00,223.92,223.95,223.72,223.72,2007.0,206.9316,206.9593,206.7468,206.7468,2007.0
2021-11-09 14:35:00,223.72,224.01,223.72,224.01,3150.0,206.7468,207.0148,206.7468,207.0148,3150.0
2021-11-09 14:40:00,223.99,224.22,223.98,224.19,2366.0,206.9963,207.2088,206.987,207.1811,2366.0
2021-11-09 14:45:00,224.1,224.14,224.05,224.09,1401.0,207.0979,207.1349,207.0517,207.0887,1401.0
2021-11-09 14:50:00,224.12,224.45,224.12,224.45,4664.0,207.1164,207.4214,207.1164,207.4214,4664.0
2021-11-09 14:55:00,224.45,224.7,224.41,224.66,4056.0,207.4214,207.6524,207.3844,207.6155,4056.0
2021-11-09 15:00:00,224.69,224.9,224.69,224.87,3934.0,207.6432,207.8372,207.6432,207.8095,3934.0
2021-11-09 15:05:00,224.87,224.87,224.74,224.77,3462.0,207.8095,207.8095,207.6894,207.7171,3462.0
2021-11-09 15:10:00,224.79,224.86,224.72,224.85,3935.0,207.7356,207.8003,207.6709,207.791,3935.0
2021-11-09 15:15:00,224.87,225.16,224.87,225.08,5702.0,207.8095,208.0775,207.8095,208.0036,5702.0
2021-11-09 15:20:00,225.11,225.27,225.11,225.19,6197.0,208.0313,208.1792,208.0313,208.1052,6197.0
2021-11-09 15:25:00,225.21,225.38,225.15,225.37,6478.0,208.1237,208.2808,208.0683,208.2716,6478.0
2021-11-09 15:30:00,225.4,225.4,225.06,225.19,9545.0,208.2993,208.2993,207.9851,208.1052,9545.0
2021-11-09 15:35:00,225.18,225.19,224.97,224.98,6455.0,208.096,208.1052,207.9019,207.9112,6455.0
2021-11-09 15:40:00,224.98,225.12,224.92,224.92,6402.0,207.9112,208.0406,207.8557,207.8557,6402.0
2021-11-09 15:45:00,224.96,225.03,224.86,224.89,7106.0,207.8927,207.9574,207.8003,207.828,7106.0
2021-11-09 15:50:00,224.78,224.85,224.67,224.78,7837.0,207.7264,207.791,207.6247,207.7264,7837.0
2021-11-09 15:55:00,224.78,224.89,224.62,224.67,20128.0,207.7264,207.828,207.5785,207.6247,20128.0
2021-11-10 09:30:00,224.13,225.2,224.13,225.0,9722.0,207.1257,208.1145,207.1257,207.9297,9722.0
2021-11-10 09:35:00,225.15,225.15,224.4,224.7,1788.0,208.0683,208.0683,207.3752,207.6524,1788.0
2021-11-10 09:40:00,225.0,225.4,224.9,225.24,2648.0,207.9297,208.2993,207.8372,208.1515,2648.0
2021-11-10 09:45:00,225.25,225.41,224.76,224.76,1639.0,208.1607,208.3086,207.7079,207.7079,1639.0
2021-11-10 09:50:00,225.2,225.82,225.14,225.63,11173.0,208.1145,208.6875,208.059,208.5119,11173.0
2021-11-10 09:55:00,225.64,225.64,224.95,225.12,2701.0,208.5211,208.5211,207.8835,208.0406,2701.0
2021-11-10 10:00:00,225.12,225.35,224.82,225.01,3131.0,208.0406,208.2531,207.7633,207.9389,3131.0
2021-11-10 10:05:00,224.82,224.95,224.62,224.85,1801.0,207.7633,207.8835,207.5785,207.791,1801.0
2021-11-10 10:10:00,224.85,225.06,224.5,224.61,2336.0,207.791,207.9851,207.4676,207.5693,2336.0
2021-11-10 10:15:00,224.61,224.85,224.61,224.84,1549.0,207.5693,207.791,207.5693,207.7818,1549.0
2021-11-10 10:20:00,225.01,225.11,224.92,225.0,1586.0,207.9389,208.0313,207.8557,207.9297,1586.0
2021-11-10 10:25:00,225.0,225.09,224.86,224.86,1626.0,207.9297,208.0128,207.8003,207.8003,1626.0
2021-11-10 10:30:00,225.04,225.13,224.6,224.87,2841.0,207.9666,208.0498,207.56,207.8095,2841.0
2021-11-10 10:35:00,225.01,225.13,225.0,225.02,1050.0,207.9389,208.0498,207.9297,207.9481,1050.0
2021-11-10 10:40:00,225.06,225.07,224.87,224.91,5067.0,207.9851,207.9944,207.8095,207.8465,5067.0
2021-11-10 10:45:00,224.9,225.14,224.9,225.01,1794.0,207.8372,208.059,207.8372,207.9389,1794.0
2021-11-10 10:50:00,225.1,225.23,224.97,225.23,1301.0,208.0221,208.1422,207.9019,208.1422,1301.0
2021-11-10 10:55:00,225.11,225.15,225.05,225.06,1217.0,208.0313,208.0683,207.9759,207.9851,1217.0
2021-11-10 11:00:00,225.09,225.25,224.88,224.99,2492.0,208.0128,208.1607,207.8188,207.9204,2492.0
2021-11-10 11:05:00,224.99,225.14,224.98,225.1,2662.0,207.9204,208.059,207.9112,208.0221,2662.0
2021-11-10 11:10:00,225.09,225.2,224.98,225.18,5171.0,208.0128,208.1145,207.9112,208.096,5171.0
2021-11-10 11:15:00,225.17,225.19,224.95,224.95,1900.0,208.0868,208.1052,207.8835,207.8835,1900.0
2021-11-10 11:20:00,224.99,225.03,224.93,225.02,3964.0,207.9204,207.9574,207.865,207.9481,3964.0
2021-11-10 11:25:00,225.03,225.23,225.02,225.13,4924.0,207.9574,208.1422,207.9481,208.0498,4924.0
2021-11-10 11:30:00,225.21,225.46,225.09,225.27,6611.0,208.1237,208.3548,208.0128,208.1792,6611.0
2021-11-10 11:35:00,225.26,225.42,225.16,225.39,3825.0,208.1699,208.3178,208.0775,208.2901,3825.0
2021-11-10 11:40:00,225.39,225.67,225.39,225.51,3873.0,208.2901,208.5488,208.2901,208.401,3873.0
2021-11-10 11:45:00,225.56,225.75,225.54,225.62,3630.0,208.4472,208.6228,208.4287,208.5026,3630.0
2021-11-10 11:50:00,225.63,225.75,225.6,225.72,2933.0,208.5119,208.6228,208.4841,208.595,2933.0
2021-11-10 11:55:00,225.81,225.82,225.46,225.54,3127.0,208.6782,208.6875,208.3548,208.4287,3127.0
2021-11-10 12:00:00,225.42,225.52,225.42,225.52,801.0,208.3178,208.4102,208.3178,208.4102,801.0
2021-11-10 12:05:00,225.52,225.52,225.21,225.22,3824.0,208.4102,208.4102,208.1237,208.133,3824.0
2021-11-10 12:10:00,225.21,225.37,225.2,225.33,3003.0,208.1237,208.2716,208.1145,208.2346,3003.0
2021-11-10 12:15:00,225.29,225.33,225.26,225.27,2045.0,208.1977,208.2346,208.1699,208.1792,2045.0
2021-11-10 12:20:00,225.23,225.26,225.03,225.03,1200.0,208.1422,208.1699,207.9574,207.9574,1200.0
2021-11-10 12:25:00,225.11,225.27,225.11,225.27,2225.0,208.0313,208.1792,208.0313,208.1792,2225.0
2021-11-10 12:30:00,225.23,225.25,225.14,225.23,1848.0,208.1422,208.1607,208.059,208.1422,1848.0
2021-11-10 12:35:00,225.15,225.16,225.06,225.07,1415.0,208.0683,208.0775,207.9851,207.9944,1415.0
2021-11-10 12:40:00,225.15,225.28,225.14,225.25,2162.0,208.0683,208.1884,208.059,208.1607,2162.0
2021-11-10 12:45:00,225.24,225.24,224.89,224.92,1450.0,208.1515,208.1515,207.828,207.8557,1450.0
2021-11-10 12:50:00,224.91,225.04,224.83,224.99,2603.0,207.8465,207.9666,207.7726,207.9204,2603.0
2021-11-10 12:55:00,225.0,225.06,224.96,225.0,1086.0,207.9297,207.9851,207.8927,207.9297,1086.0
2021-11-10 13:00:00,225.03,225.03,224.81,224.91,2742.0,207.9574,207.9574,207.7541,207.8465,2742.0
2021-11-10 13:05:00,224.85,224.85,224.7,224.7,1315.0,207.791,207.791,207.6524,207.6524,1315.0
2021-11-10 13:10:00,224.83,224.88,224.54,224.65,2389.0,207.7726,207.8188,207.5046,207.6062,2389.0
2021-11-10 13:15:00,224.64,224.65,224.47,224.53,2376.0,207.597,207.6062,207.4399,207.4953,2376.0
2021-11-10 13:20:00,224.46,224.52,224.31,224.48,3364.0,207.4306,207.4861,207.292,207.4491,3364.0
2021-11-10 13:25:00,224.48,224.48,224.39,224.45,2156.0,207.4491,207.4491,207.3659,207.4214,2156.0
2021-11-10 13:30:00,224.47,224.48,224.29,224.31,1583.0,207.4399,207.4491,207.2735,207.292,1583.0
2021-11-10 13:35:00,224.31,224.37,224.24,224.34,3457.0,207.292,207.3475,207.2273,207.3197,3457.0
2021-11-10 13:40:00,224.37,224.52,224.36,224.52,2103.0,207.3475,207.4861,207.3382,207.4861,2103.0
2021-11-10 13:45:00,224.55,224.58,224.31,224.33,2629.0,207.5138,207.5415,207.292,207.3105,2629.0
2021-11-10 13:50:00,224.32,224.35,224.23,224.32,1671.0,207.3013,207.329,207.2181,207.3013,1671.0
2021-11-10 13:55:00,224.32,224.35,224.14,224.14,3511.0,207.3013,207.329,207.1349,207.1349,3511.0
2021-11-10 14:00:00,224.03,224.05,223.66,223.76,3392.0,207.0333,207.0517,206.6913,206.7837,3392.0
2021-11-10 14:05:00,223.68,223.73,223.47,223.65,3588.0,206.7098,206.756,206.5157,206.6821,3588.0
2021-11-10 14:10:00,223.65,223.76,223.63,223.67,2238.0,206.6821,206.7837,206.6636,206.7006,2238.0
2021-11-10 14:15:00,223.72,224.17,223.72,224.02,2565.0,206.7468,207.1626,206.7468,207.024,2565.0
2021-11-10 14:20:00,224.02,224.04,223.65,223.81,5181.0,207.024,207.0425,206.6821,206.8299,5181.0
2021-11-10 14:25:00,223.81,223.81,223.61,223.61,2000.0,206.8299,206.8299,206.6451,206.6451,2000.0
2021-11-10 14:30:00,223.69,223.75,223.54,223.59,2843.0,206.7191,206.7745,206.5804,206.6266,2843.0
2021-11-10 14:35:00,223.52,223.61,223.44,223.52,4796.0,206.5619,206.6451,206.488,206.5619,4796.0
2021-11-10 14:40:00,223.55,223.55,223.44,223.51,2089.0,206.5897,206.5897,206.488,206.5527,2089.0
2021-11-10 14:45:00,223.5,223.63,223.32,223.63,15485.0,206.5435,206.6636,206.3771,206.6636,15485.0
2021-11-10 14:50:00,223.62,223.8,223.53,223.8,3163.0,206.6544,206.8207,206.5712,206.8207,3163.0
2021-11-10 14:55:00,223.8,223.98,223.8,223.82,14137.0,206.8207,206.987,206.8207,206.8392,14137.0
2021-11-10 15:00:00,223.74,223.74,223.45,223.45,3791.0,206.7653,206.7653,206.4973,206.4973,3791.0
2021-11-10 15:05:00,223.45,223.63,223.29,223.51,10124.0,206.4973,206.6636,206.3494,206.5527,10124.0
2021-11-10 15:10:00,223.51,223.75,223.49,223.69,2854.0,206.5527,206.7745,206.5342,206.7191,2854.0
2021-11-10 15:15:00,223.82,223.85,223.75,223.84,1523.0,206.8392,206.8669,206.7745,206.8577,1523.0
2021-11-10 15:20:00,223.9,223.95,223.83,223.87,4262.0,206.9131,206.9593,206.8484,206.8854,4262.0
2021-11-10 15:25:00,223.92,223.97,223.82,223.84,3289.0,206.9316,206.9778,206.8392,206.8577,3289.0
2021-11-10 15:30:00,223.89,223.94,223.79,223.79,2764.0,206.9039,206.9501,206.8115,206.8115,2764.0
2021-11-10 15:35:00,223.79,224.04,223.79,223.91,5222.0,206.8115,207.0425,206.8115,206.9224,5222.0
2021-11-10 15:40:00,224.0,224.0,223.62,223.63,5096.0,207.0055,207.0055,206.6544,206.6636,5096.0
2021-11-10 15:45:00,223.63,224.0,223.57,223.89,8668.0,206.6636,207.0055,206.6082,206.9039,8668.0
2021-11-10 15:50:00,224.15,224.15,223.92,223.92,5988.0,207.1442,207.1442,206.9316,206.9316,5988.0
2021-11-10 15:55:00,223.92,223.92,223.46,223.57,34251.0,206.9316,206.9316,206.5065,206.6082,34251.0
2021-11-11 09:30:00,223.03,223.18,222.23,222.68,8493.0,206.1091,206.2477,205.3698,205.7857,8493.0
2021-11-11 09:35:00,222.68,223.01,222.68,223.01,2302.0,205.7857,206.0906,205.7857,206.0906,2302.0
2021-11-11 09:40:00,223.0,223.12,222.5,222.5,3482.0,206.0814,206.1923,205.6193,205.6193,3482.0
2021-11-11 09:45:00,222.49,222.78,222.36,222.4,2767.0,205.6101,205.8781,205.49,205.5269,2767.0
2021-11-11 09:50:00,222.41,222.41,221.57,221.68,7013.0,205.5362,205.5362,204.7599,204.8615,7013.0
2021-11-11 09:55:00,221.55,221.58,221.01,221.22,5197.0,204.7414,204.7691,204.2424,204.4364,5197.0
2021-11-11 10:00:00,221.33,221.33,220.85,220.89,6229.0,204.5381,204.5381,204.0945,204.1315,6229.0
2021-11-11 10:05:00,220.98,220.98,220.39,220.4,4793.0,204.2147,204.2147,203.6694,203.6787,4793.0
2021-11-11 10:10:00,220.51,220.69,220.24,220.6,6072.0,203.7803,203.9467,203.5308,203.8635,6072.0
2021-11-11 10:15:00,220.64,220.64,220.23,220.31,18337.0,203.9004,203.9004,203.5216,203.5955,18337.0
2021-11-11 10:20:00,220.31,220.89,220.21,220.88,5955.0,203.5955,204.1315,203.5031,204.1222,5955.0
2021-11-11 10:25:00,220.97,221.11,220.58,221.0,6358.0,204.2054,204.3348,203.845,204.2331,6358.0
2021-11-11 10:30:00,220.91,221.03,220.71,220.96,2187.0,204.15,204.2609,203.9651,204.1962,2187.0
2021-11-11 10:35:00,220.83,221.3,220.82,221.18,1548.0,204.076,204.5104,204.0668,204.3995,1548.0
2021-11-11 10:40:00,221.07,221.15,220.86,221.08,5494.0,204.2978,204.3718,204.1038,204.3071,5494.0
2021-11-11 10:45:00,221.04,221.18,220.86,221.18,3372.0,204.2701,204.3995,204.1038,204.3995,3372.0
2021-11-11 10:50:00,221.15,221.26,220.95,221.24,2792.0,204.3718,204.4734,204.1869,204.4549,2792.0
2021-11-11 10:55:00,221.39,221.45,220.88,220.88,5601.0,204.5935,204.649,204.1222,204.1222,5601.0
2021-11-11 11:00:00,220.87,220.97,220.66,220.83,5341.0,204.113,204.2054,203.9189,204.076,5341.0
2021-11-11 11:05:00,220.87,221.04,220.87,220.98,4419.0,204.113,204.2701,204.113,204.2147,4419.0
2021-11-11 11:10:00,221.0,221.04,220.94,220.97,5982.0,204.2331,204.2701,204.1777,204.2054,5982.0
2021-11-11 11:15:00,220.97,220.97,220.52,220.82,5780.0,204.2054,204.2054,203.7896,204.0668,5780.0
2021-11-11 11:20:00,220.92,221.25,220.81,221.25,5788.0,204.1592,204.4642,204.0576,204.4642,5788.0
2021-11-11 11:25:00,221.29,221.31,221.03,221.05,1340.0,204.5011,204.5196,204.2609,204.2793,1340.0
2021-11-11 11:30:00,221.05,221.09,220.74,221.06,4853.0,204.2793,204.3163,203.9929,204.2886,4853.0
2021-11-11 11:35:00,221.16,221.16,220.96,221.01,4296.0,204.381,204.381,204.1962,204.2424,4296.0
2021-11-11 11:40:00,221.14,221.14,220.84,220.95,2579.0,204.3625,204.3625,204.0853,204.1869,2579.0
2021-11-11 11:45:00,220.96,221.1,220.96,221.06,2124.0,204.1962,204.3255,204.1962,204.2886,2124.0
2021-11-11 11:50:00,221.05,221.05,220.91,220.91,3619.0,204.2793,204.2793,204.15,204.15,3619.0
2021-11-11 11:55:00,220.9,220.9,220.68,220.7,3471.0,204.1407,204.1407,203.9374,203.9559,3471.0
2021-11-11 12:00:00,220.76,220.76,220.58,220.63,3135.0,204.0113,204.0113,203.845,203.8912,3135.0
2021-11-11 12:05:00,220.63,220.64,220.42,220.43,3906.0,203.8912,203.9004,203.6971,203.7064,3906.0
2021-11-11 12:10:00,220.46,220.47,220.18,220.43,4722.0,203.7341,203.7433,203.4753,203.7064,4722.0
2021-11-11 12:15:00,220.4,220.4,220.2,220.34,3457.0,203.6787,203.6787,203.4938,203.6232,3457.0
2021-11-11 12:20:00,220.4,220.44,220.37,220.44,1012.0,203.6787,203.7156,203.6509,203.7156,1012.0
2021-11-11 12:25:00,220.46,220.49,220.31,220.31,5746.0,203.7341,203.7618,203.5955,203.5955,5746.0
2021-11-11 12:30:00,220.31,220.38,220.15,220.23,2648.0,203.5955,203.6602,203.4476,203.5216,2648.0
2021-11-11 12:35:00,220.25,220.41,220.23,220.34,2237.0,203.54,203.6879,203.5216,203.6232,2237.0
2021-11-11 12:40:00,220.36,220.4,220.28,220.39,2048.0,203.6417,203.6787,203.5678,203.6694,2048.0
2021-11-11 12:45:00,220.38,220.45,220.34,220.35,1602.0,203.6602,203.7249,203.6232,203.6324,1602.0
2021-11-11 12:50:00,220.35,220.49,220.28,220.29,1861.0,203.6324,203.7618,203.5678,203.577,1861.0
2021-11-11 12:55:00,220.34,220.47,220.29,220.41,2954.0,203.6232,203.7433,203.577,203.6879,2954.0
2021-11-11 13:00:00,220.37,220.41,220.17,220.17,1470.0,203.6509,203.6879,203.4661,203.4661,1470.0
2021-11-11 13:05:00,220.11,220.11,220.01,220.05,3396.0,203.4107,203.4107,203.3182,203.3552,3396.0
2021-11-11 13:10:00,220.15,220.2,220.0,220.2,2975.0,203.4476,203.4938,203.309,203.4938,2975.0
2021-11-11 13:15:00,220.22,220.24,220.1,220.2,3633.0,203.5123,203.5308,203.4014,203.4938,3633.0
2021-11-11 13:20:00,220.2,220.29,220.12,220.16,3373.0,203.4938,203.577,203.4199,203.4569,3373.0
2021-11-11 13:25:00,220.12,220.15,220.06,220.07,2481.0,203.4199,203.4476,203.3645,203.3737,2481.0
2021-11-11 13:30:00,220.07,220.11,220.07,220.11,301.0,203.3737,203.4107,203.3737,203.4107,301.0
2021-11-11 13:35:00,220.11,220.33,220.11,220.31,3393.0,203.4107,203.614,203.4107,203.5955,3393.0
2021-11-11 13:40:00,220.31,220.4,220.24,220.26,5921.0,203.5955,203.6787,203.5308,203.5493,5921.0
2021-11-11 13:45:00,220.33,220.4,220.29,220.34,2824.0,203.614,203.6787,203.577,203.6232,2824.0
2021-11-11 13:50:00,220.38,220.38,220.21,220.24,3516.0,203.6602,203.6602,203.5031,203.5308,3516.0
2021-11-11 13:55:00,220.2,220.26,220.06,220.06,864.0,203.4938,203.5493,203.3645,203.3645,864.0
2021-11-11 14:00:00,220.11,220.13,219.93,220.09,2939.0,203.4107,203.4291,203.2443,203.3922,2939.0
2021-11-11 14:05:00,220.06,220.06,220.0,220.01,580.0,203.3645,203.3645,203.309,203.3182,580.0
2021-11-11 14:10:00,220.08,220.08,219.94,219.95,1972.0,203.3829,203.3829,203.2536,203.2628,1972.0
2021-11-11 14:15:00,219.98,220.01,219.9,219.95,4776.0,203.2905,203.3182,203.2166,203.2628,4776.0
2021-11-11 14:20:00,220.04,220.07,219.99,219.99,3280.0,203.346,203.3737,203.2998,203.2998,3280.0
2021-11-11 14:25:00,219.96,220.05,219.95,219.96,5738.0,203.272,203.3552,203.2628,203.272,5738.0
2021-11-11 14:30:00,219.98,220.08,219.97,219.99,4420.0,203.2905,203.3829,203.2813,203.2998,4420.0
2021-11-11 14:35:00,219.98,220.04,219.98,220.04,600.0,203.2905,203.346,203.2905,203.346,600.0
2021-11-11 14:40:00,220.02,220.04,219.95,219.98,3655.0,203.3275,203.346,203.2628,203.2905,3655.0
2021-11-11 14:45:00,219.96,220.04,219.96,220.04,1270.0,203.272,203.346,203.272,203.346,1270.0
2021-11-11 14:50:00,220.08,220.14,220.02,220.02,3615.0,203.3829,203.4384,203.3275,203.3275,3615.0
2021-11-11 14:55:00,220.03,220.06,219.99,220.01,3065.0,203.3367,203.3645,203.2998,203.3182,3065.0
2021-11-11 15:00:00,220.04,220.06,219.97,220.06,2646.0,203.346,203.3645,203.2813,203.3645,2646.0
2021-11-11 15:05:00,220.13,220.17,219.9,219.94,5861.0,203.4291,203.4661,203.2166,203.2536,5861.0
2021-11-11 15:10:00,219.94,220.02,219.67,219.82,10352.0,203.2536,203.3275,203.004,203.1427,10352.0
2021-11-11 15:15:00,219.82,219.96,219.81,219.96,8338.0,203.1427,203.272,203.1334,203.272,8338.0
2021-11-11 15:20:00,219.96,220.08,219.94,220.08,8031.0,203.272,203.3829,203.2536,203.3829,8031.0
2021-11-11 15:25:00,220.09,220.09,219.93,219.97,6027.0,203.3922,203.3922,203.2443,203.2813,6027.0
2021-11-11 15:30:00,220.0,220.04,219.95,219.99,12490.0,203.309,203.346,203.2628,203.2998,12490.0
2021-11-11 15:35:00,220.01,220.04,219.97,220.02,10473.0,203.3182,203.346,203.2813,203.3275,10473.0
2021-11-11 15:40:00,220.03,220.03,219.73,219.73,14842.0,203.3367,203.3367,203.0595,203.0595,14842.0
2021-11-11 15:45:00,219.73,219.95,219.42,219.59,12148.0,203.0595,203.2628,202.773,202.9301,12148.0
2021-11-11 15:50:00,219.68,219.82,219.5,219.57,18696.0,203.0133,203.1427,202.8469,202.9116,18696.0
2021-11-11 15:55:00,219.57,219.6,218.84,218.99,125734.0,202.9116,202.9394,202.237,202.3756,125734.0
2021-11-12 09:30:00,218.71,219.18,218.36,218.73,288739.0,202.1169,202.5512,201.7934,202.1354,288739.0
2021-11-12 09:35:00,218.73,219.83,218.21,219.83,6718.0,202.1354,203.1519,201.6548,203.1519,6718.0
2021-11-12 09:40:00,220.0,220.01,219.47,219.89,6590.0,203.309,203.3182,202.8192,203.2073,6590.0
2021-11-12 09:45:00,219.89,220.12,219.64,220.0,7200.0,203.2073,203.4199,202.9763,203.309,7200.0
2021-11-12 09:50:00,219.98,219.99,218.86,219.18,6325.0,203.2905,203.2998,202.2555,202.5512,6325.0
2021-11-12 09:55:00,219.39,219.49,219.25,219.34,2300.0,202.7453,202.8377,202.6159,202.6991,2300.0
2021-11-12 10:00:00,219.52,219.79,219.5,219.78,3794.0,202.8654,203.1149,202.8469,203.1057,3794.0
2021-11-12 10:05:00,219.66,220.07,219.66,219.93,9900.0,202.9948,203.3737,202.9948,203.2443,9900.0
2021-11-12 10:10:00,219.98,220.11,219.4,219.4,3446.0,203.2905,203.4107,202.7545,202.7545,3446.0
2021-11-12 10:15:00,219.6,219.65,219.46,219.62,4017.0,202.9394,202.9856,202.81,202.9578,4017.0
2021-11-12 10:20:00,219.62,219.86,219.61,219.61,3377.0,202.9578,203.1796,202.9486,202.9486,3377.0
2021-11-12 10:25:00,219.7,219.7,219.35,219.35,4236.0,203.0318,203.0318,202.7083,202.7083,4236.0
2021-11-12 10:30:00,219.47,219.54,219.34,219.34,7678.0,202.8192,202.8839,202.6991,202.6991,7678.0
2021-11-12 10:35:00,219.34,219.52,219.34,219.4,4554.0,202.6991,202.8654,202.6991,202.7545,4554.0
2021-11-12 10:40:00,219.41,219.59,219.39,219.5,9175.0,202.7638,202.9301,202.7453,202.8469,9175.0
2021-11-12 10:45:00,219.45,219.53,219.37,219.44,8258.0,202.8007,202.8747,202.7268,202.7915,8258.0
2021-11-12 10:50:00,219.44,219.69,219.44,219.65,12477.0,202.7915,203.0225,202.7915,202.9856,12477.0
2021-11-12 10:55:00,219.72,220.03,219.67,219.95,10893.0,203.0502,203.3367,203.004,203.2628,10893.0
2021-11-12 11:00:00,220.0,220.03,219.84,219.94,9783.0,203.309,203.3367,203.1611,203.2536,9783.0
2021-11-12 11:05:00,219.94,219.94,219.51,219.79,10043.0,203.2536,203.2536,202.8562,203.1149,10043.0
2021-11-12 11:10:00,219.75,219.97,219.71,219.97,13554.0,203.078,203.2813,203.041,203.2813,13554.0
2021-11-12 11:15:00,219.97,220.37,219.96,220.21,56157.0,203.2813,203.6509,203.272,203.5031,56157.0
2021-11-12 11:20:00,220.47,220.49,220.33,220.33,1500.0,203.7433,203.7618,203.614,203.614,1500.0
2021-11-12 11:25:00,220.26,220.33,219.87,219.94,4488.0,203.5493,203.614,203.1889,203.2536,4488.0
2021-11-12 11:30:00,219.98,220.13,219.89,220.01,8748.0,203.2905,203.4291,203.2073,203.3182,8748.0
2021-11-12 11:35:00,219.97,220.3,219.97,220.19,16636.0,203.2813,203.5862,203.2813,203.4846,16636.0
2021-11-12 11:40:00,220.23,220.23,219.86,219.95,50206.0,203.5216,203.5216,203.1796,203.2628,50206.0
2021-11-12 11:45:00,219.97,219.98,219.78,219.87,6435.0,203.2813,203.2905,203.1057,203.1889,6435.0
2021-11-12 11:50:00,219.87,220.0,219.84,219.87,22943.0,203.1889,203.309,203.1611,203.1889,22943.0
2021-11-12 11:55:00,219.87,219.95,219.84,219.94,14296.0,203.1889,203.2628,203.1611,203.2536,14296.0
2021-11-12 12:00:00,219.94,220.19,219.91,219.98,18012.0,203.2536,203.4846,203.2258,203.2905,18012.0
2021-11-12 12:05:00,220.02,220.07,219.99,220.0,16504.0,203.3275,203.3737,203.2998,203.309,16504.0
2021-11-12 12:10:00,219.99,220.1,219.98,220.01,58006.0,203.2998,203.4014,203.2905,203.3182,58006.0
2021-11-12 12:15:00,220.06,220.11,219.95,219.99,11729.0,203.3645,203.4107,203.2628,203.2998,11729.0
2021-11-12 12:20:00,219.99,220.33,219.96,220.33,53203.0,203.2998,203.614,203.272,203.614,53203.0
2021-11-12 12:25:00,220.38,220.82,220.38,220.72,6108.0,203.6602,204.0668,203.6602,203.9744,6108.0
2021-11-12 12:30:00,220.77,220.78,220.37,220.4,4296.0,204.0206,204.0298,203.6509,203.6787,4296.0
2021-11-12 12:35:00,220.47,220.5,220.33,220.36,1181.0,203.7433,203.7711,203.614,203.6417,1181.0
2021-11-12 12:40:00,220.33,220.33,219.92,220.11,5182.0,203.614,203.614,203.2351,203.4107,5182.0
2021-11-12 12:45:00,220.09,220.24,219.98,220.01,1811.0,203.3922,203.5308,203.2905,203.3182,1811.0
2021-11-12 12:50:00,220.12,220.16,219.99,219.99,101240.0,203.4199,203.4569,203.2998,203.2998,101240.0
2021-11-12 12:55:00,220.14,220.18,220.13,220.14,671.0,203.4384,203.4753,203.4291,203.4384,671.0
2021-11-12 13:00:00,220.07,220.1,220.05,220.1,411.0,203.3737,203.4014,203.3552,203.4014,411.0
2021-11-12 13:05:00,220.07,220.19,219.99,220.06,1672.0,203.3737,203.4846,203.2998,203.3645,1672.0
2021-11-12 13:10:00,220.06,220.17,219.92,219.96,16951.0,203.3645,203.4661,203.2351,203.272,16951.0
2021-11-12 13:15:00,219.95,220.02,219.9,219.98,9492.0,203.2628,203.3275,203.2166,203.2905,9492.0
2021-11-12 13:20:00,220.01,220.04,219.95,219.99,21663.0,203.3182,203.346,203.2628,203.2998,21663.0
2021-11-12 13:25:00,220.0,220.23,219.93,220.17,19524.0,203.309,203.5216,203.2443,203.4661,19524.0
2021-11-12 13:30:00,220.21,220.31,220.16,220.31,1901.0,203.5031,203.5955,203.4569,203.5955,1901.0
2021-11-12 13:35:00,220.29,220.52,220.29,220.5,5429.0,203.577,203.7896,203.577,203.7711,5429.0
2021-11-12 13:40:00,220.48,220.48,220.31,220.42,2199.0,203.7526,203.7526,203.5955,203.6971,2199.0
2021-11-12 13:45:00,220.4,220.6,220.35,220.5,15852.0,203.6787,203.8635,203.6324,203.7711,15852.0
2021-11-12 13:50:00,220.5,220.86,220.5,220.67,6528.0,203.7711,204.1038,203.7711,203.9282,6528.0
2021-11-12 13:55:00,220.65,220.71,220.42,220.43,6756.0,203.9097,203.9651,203.6971,203.7064,6756.0
2021-11-12 14:00:00,220.43,220.43,220.29,220.36,1438.0,203.7064,203.7064,203.577,203.6417,1438.0
2021-11-12 14:05:00,220.35,220.35,220.25,220.26,1200.0,203.6324,203.6324,203.54,203.5493,1200.0
2021-11-12 14:10:00,220.26,220.43,220.25,220.26,1555.0,203.5493,203.7064,203.54,203.5493,1555.0
2021-11-12 14:15:00,220.33,220.35,220.25,220.34,1320.0,203.614,203.6324,203.54,203.6232,1320.0
2021-11-12 14:20:00,220.34,220.38,220.19,220.19,2954.0,203.6232,203.6602,203.4846,203.4846,2954.0
2021-11-12 14:25:00,220.25,220.25,220.12,220.18,2823.0,203.54,203.54,203.4199,203.4753,2823.0
2021-11-12 14:30:00,220.15,220.2,220.02,220.06,2014.0,203.4476,203.4938,203.3275,203.3645,2014.0
2021-11-12 14:35:00,220.09,220.15,219.96,219.96,7268.0,203.3922,203.4476,203.272,203.272,7268.0
2021-11-12 14:40:00,220.0,220.06,219.94,220.05,7215.0,203.309,203.3645,203.2536,203.3552,7215.0
2021-11-12 14:45:00,220.01,220.14,219.99,220.01,15743.0,203.3182,203.4384,203.2998,203.3182,15743.0
2021-11-12 14:50:00,220.01,220.07,219.99,220.02,7059.0,203.3182,203.3737,203.2998,203.3275,7059.0
2021-11-12 14:55:00,220.03,220.4,220.0,220.09,23971.0,203.3367,203.6787,203.309,203.3922,23971.0
2021-11-12 15:00:00,220.06,220.08,219.89,220.0,17784.0,203.3645,203.3829,203.2073,203.309,17784.0
2021-11-12 15:05:00,220.03,220.06,219.99,220.01,12736.0,203.3367,203.3645,203.2998,203.3182,12736.0
2021-11-12 15:10:00,219.99,220.06,219.94,220.03,10337.0,203.2998,203.3645,203.2536,203.3367,10337.0
2021-11-12 15:15:00,220.03,220.05,219.96,220.03,7788.0,203.3367,203.3552,203.272,203.3367,7788.0
2021-11-12 15:20:00,220.05,220.16,220.05,220.08,7890.0,203.3552,203.4569,203.3552,203.3829,7890.0
2021-11-12 15:25:00,220.1,220.13,219.99,220.02,10998.0,203.4014,203.4291,203.2998,203.3275,10998.0
2021-11-12 15:30:00,220.02,220.05,219.86,220.04,35100.0,203.3275,203.3552,203.1796,203.346,35100.0
2021-11-12 15:35:00,220.04,220.37,220.02,220.3,16066.0,203.346,203.6509,203.3275,203.5862,16066.0
2021-11-12 15:40:00,220.28,220.3,220.01,220.03,14803.0,203.5678,203.5862,203.3182,203.3367,14803.0
2021-11-12 15:45:00,219.99,220.05,219.95,219.99,35852.0,203.2998,203.3552,203.2628,203.2998,35852.0
2021-11-12 15:50:00,220.0,220.12,219.95,220.0,31432.0,203.309,203.4199,203.2628,203.309,31432.0
2021-11-12 15:55:00,220.01,220.36,219.91,220.34,58738.0,203.3182,203.6417,203.2258,203.6232,58738.0
2021-11-15 09:30:00,221.02,221.25,219.85,219.85,12936.0,204.2516,204.4642,203.1704,203.1704,12936.0
2021-11-15 09:35:00,219.99,221.55,219.99,221.37,7009.0,203.2998,204.7414,203.2998,204.5751,7009.0
2021-11-15 09:40:00,221.33,221.33,220.98,220.98,4826.0,204.5381,204.5381,204.2147,204.2147,4826.0
2021-11-15 09:45:00,221.22,221.65,221.2,221.64,5243.0,204.4364,204.8338,204.418,204.8246,5243.0
2021-11-15 09:50:00,221.64,221.64,221.32,221.5,7762.0,204.8246,204.8246,204.5289,204.6952,7762.0
2021-11-15 09:55:00,221.6,221.6,221.32,221.32,4212.0,204.7876,204.7876,204.5289,204.5289,4212.0
2021-11-15 10:00:00,221.32,221.32,220.64,220.76,6311.0,204.5289,204.5289,203.9004,204.0113,6311.0
2021-11-15 10:05:00,220.85,221.09,220.85,220.91,5245.0,204.0945,204.3163,204.0945,204.15,5245.0
2021-11-15 10:10:00,220.84,220.88,220.33,220.52,5332.0,204.0853,204.1222,203.614,203.7896,5332.0
2021-11-15 10:15:00,220.44,220.69,220.44,220.69,4024.0,203.7156,203.9467,203.7156,203.9467,4024.0
2021-11-15 10:20:00,220.72,220.84,220.72,220.72,2089.0,203.9744,204.0853,203.9744,203.9744,2089.0
2021-11-15 10:25:00,220.79,220.95,220.79,220.95,2301.0,204.0391,204.1869,204.0391,204.1869,2301.0
2021-11-15 10:30:00,220.89,220.93,220.64,220.7,5372.0,204.1315,204.1684,203.9004,203.9559,5372.0
2021-11-15 10:35:00,220.64,220.77,220.64,220.71,3329.0,203.9004,204.0206,203.9004,203.9651,3329.0
2021-11-15 10:40:00,220.71,220.88,220.69,220.82,4211.0,203.9651,204.1222,203.9467,204.0668,4211.0
2021-11-15 10:45:00,220.82,221.03,220.76,220.99,4989.0,204.0668,204.2609,204.0113,204.2239,4989.0
2021-11-15 10:50:00,220.99,221.11,220.99,221.03,2785.0,204.2239,204.3348,204.2239,204.2609,2785.0
2021-11-15 10:55:00,221.09,221.09,220.76,220.76,4365.0,204.3163,204.3163,204.0113,204.0113,4365.0
2021-11-15 11:00:00,220.72,220.94,220.54,220.82,3659.0,203.9744,204.1777,203.808,204.0668,3659.0
2021-11-15 11:05:00,220.83,220.94,220.82,220.88,2200.0,204.076,204.1777,204.0668,204.1222,2200.0
2021-11-15 11:10:00,220.86,220.88,220.63,220.66,6423.0,204.1038,204.1222,203.8912,203.9189,6423.0
2021-11-15 11:15:00,220.63,220.85,220.61,220.84,3544.0,203.8912,204.0945,203.8727,204.0853,3544.0
2021-11-15 11:20:00,220.84,220.86,220.74,220.84,4603.0,204.0853,204.1038,203.9929,204.0853,4603.0
2021-11-15 11:25:00,220.8,220.84,220.69,220.78,3381.0,204.0483,204.0853,203.9467,204.0298,3381.0
2021-11-15 11:30:00,220.74,220.95,220.57,220.92,5842.0,203.9929,204.1869,203.8358,204.1592,5842.0
2021-11-15 11:35:00,221.02,221.06,220.89,221.03,2928.0,204.2516,204.2886,204.1315,204.2609,2928.0
2021-11-15 11:40:00,221.01,221.02,220.8,220.85,6406.0,204.2424,204.2516,204.0483,204.0945,6406.0
2021-11-15 11:45:00,220.85,220.88,220.45,220.56,4467.0,204.0945,204.1222,203.7249,203.8265,4467.0
2021-11-15 11:50:00,220.66,220.78,220.57,220.77,3938.0,203.9189,204.0298,203.8358,204.0206,3938.0
2021-11-15 11:55:00,220.82,220.82,220.6,220.6,3374.0,204.0668,204.0668,203.8635,203.8635,3374.0
2021-11-15 12:00:00,220.75,220.79,220.64,220.64,1485.0,204.0021,204.0391,203.9004,203.9004,1485.0
2021-11-15 12:05:00,220.76,220.88,220.69,220.88,2500.0,204.0113,204.1222,203.9467,204.1222,2500.0
2021-11-15 12:10:00,220.79,220.91,220.75,220.86,9150.0,204.0391,204.15,204.0021,204.1038,9150.0
2021-11-15 12:15:00,220.78,220.85,220.75,220.8,2629.0,204.0298,204.0945,204.0021,204.0483,2629.0
2021-11-15 12:20:00,220.76,220.86,220.76,220.86,3106.0,204.0113,204.1038,204.0113,204.1038,3106.0
2021-11-15 12:25:00,220.8,220.88,220.79,220.8,10168.0,204.0483,204.1222,204.0391,204.0483,10168.0
2021-11-15 12:30:00,220.78,221.05,220.77,221.03,7589.0,204.0298,204.2793,204.0206,204.2609,7589.0
2021-11-15 12:35:00,221.08,221.19,221.0,221.0,6376.0,204.3071,204.4087,204.2331,204.2331,6376.0
2021-11-15 12:40:00,221.0,221.09,220.93,220.96,6187.0,204.2331,204.3163,204.1684,204.1962,6187.0
2021-11-15 12:45:00,220.95,221.04,220.91,220.95,7407.0,204.1869,204.2701,204.15,204.1869,7407.0
2021-11-15 12:50:00,221.0,221.02,220.94,220.94,3158.0,204.2331,204.2516,204.1777,204.1777,3158.0
2021-11-15 12:55:00,220.94,221.18,220.94,221.13,44629.0,204.1777,204.3995,204.1777,204.3533,44629.0
2021-11-15 13:00:00,221.06,221.2,221.05,221.12,12991.0,204.2886,204.418,204.2793,204.344,12991.0
2021-11-15 13:05:00,221.11,221.11,220.85,220.94,2804.0,204.3348,204.3348,204.0945,204.1777,2804.0
2021-11-15 13:10:00,221.06,221.09,220.91,220.95,5015.0,204.2886,204.3163,204.15,204.1869,5015.0
2021-11-15 13:15:00,220.96,220.97,220.63,220.72,3982.0,204.1962,204.2054,203.8912,203.9744,3982.0
2021-11-15 13:20:00,220.73,220.84,220.62,220.81,4209.0,203.9836,204.0853,203.882,204.0576,4209.0
2021-11-15 13:25:00,220.85,220.85,220.65,220.74,3042.0,204.0945,204.0945,203.9097,203.9929,3042.0
2021-11-15 13:30:00,220.61,220.77,220.58,220.7,6010.0,203.8727,204.0206,203.845,203.9559,6010.0
2021-11-15 13:35:00,220.73,220.78,220.64,220.65,3674.0,203.9836,204.0298,203.9004,203.9097,3674.0
2021-11-15 13:40:00,220.67,220.67,220.51,220.53,5833.0,203.9282,203.9282,203.7803,203.7988,5833.0
2021-11-15 13:45:00,220.53,220.63,220.28,220.3,6365.0,203.7988,203.8912,203.5678,203.5862,6365.0
2021-11-15 13:50:00,220.32,220.32,220.1,220.17,4380.0,203.6047,203.6047,203.4014,203.4661,4380.0
2021-11-15 13:55:00,220.19,220.42,220.19,220.42,6688.0,203.4846,203.6971,203.4846,203.6971,6688.0
2021-11-15 14:00:00,220.41,220.62,220.37,220.61,5103.0,203.6879,203.882,203.6509,203.8727,5103.0
2021-11-15 14:05:00,220.61,220.61,220.46,220.5,4706.0,203.8727,203.8727,203.7341,203.7711,4706.0
2021-11-15 14:10:00,220.51,220.59,220.35,220.36,5545.0,203.7803,203.8542,203.6324,203.6417,5545.0
2021-11-15 14:15:00,220.36,220.41,220.2,220.31,13072.0,203.6417,203.6879,203.4938,203.5955,13072.0
2021-11-15 14:20:00,220.34,220.84,220.33,220.82,39240.0,203.6232,204.0853,203.614,204.0668,39240.0
2021-11-15 14:25:00,220.8,220.8,220.18,220.22,16833.0,204.0483,204.0483,203.4753,203.5123,16833.0
2021-11-15 14:30:00,220.22,220.51,220.21,220.51,9908.0,203.5123,203.7803,203.5031,203.7803,9908.0
2021-11-15 14:35:00,220.51,220.74,220.49,220.69,13744.0,203.7803,203.9929,203.7618,203.9467,13744.0
2021-11-15 14:40:00,220.7,220.7,220.47,220.52,5158.0,203.9559,203.9559,203.7433,203.7896,5158.0
2021-11-15 14:45:00,220.47,220.74,220.44,220.54,11823.0,203.7433,203.9929,203.7156,203.808,11823.0
2021-11-15 14:50:00,220.54,220.59,220.5,220.52,7190.0,203.808,203.8542,203.7711,203.7896,7190.0
2021-11-15 14:55:00,220.52,220.65,220.52,220.58,10988.0,203.7896,203.9097,203.7896,203.845,10988.0
2021-11-15 15:00:00,220.58,220.65,220.53,220.53,6425.0,203.845,203.9097,203.7988,203.7988,6425.0
2021-11-15 15:05:00,220.55,220.68,220.53,220.55,8920.0,203.8173,203.9374,203.7988,203.8173,8920.0
2021-11-15 15:10:00,220.56,220.62,220.42,220.62,12900.0,203.8265,203.882,203.6971,203.882,12900.0
2021-11-15 15:15:00,220.62,220.66,220.51,220.56,8990.0,203.882,203.9189,203.7803,203.8265,8990.0
2021-11-15 15:20:00,220.56,220.79,220.54,220.74,15709.0,203.8265,204.0391,203.808,203.9929,15709.0
2021-11-15 15:25:00,220.72,220.73,220.6,220.6,6464.0,203.9744,203.9836,203.8635,203.8635,6464.0
2021-11-15 15:30:00,220.63,220.63,220.42,220.55,11958.0,203.8912,203.8912,203.6971,203.8173,11958.0
2021-11-15 15:35:00,220.56,221.08,220.54,220.93,15877.0,203.8265,204.3071,203.808,204.1684,15877.0
2021-11-15 15:40:00,220.93,221.01,220.92,220.93,11654.0,204.1684,204.2424,204.1592,204.1684,11654.0
2021-11-15 15:45:00,220.94,220.94,220.59,220.75,12241.0,204.1777,204.1777,203.8542,204.0021,12241.0
2021-11-15 15:50:00,220.75,220.92,220.7,220.7,21634.0,204.0021,204.1592,203.9559,203.9559,21634.0
2021-11-15 15:55:00,220.7,221.26,220.7,221.15,70435.0,203.9559,204.4734,203.9559,204.3718,70435.0
2021-11-16 09:30:00,222.1,223.28,221.18,223.28,17196.0,205.2497,206.3402,204.3995,206.3402,17196.0
2021-11-16 09:35:00,222.84,222.96,222.05,222.2,2900.0,205.9335,206.0444,205.2035,205.3421,2900.0
2021-11-16 09:40:00,222.12,222.59,222.12,222.28,5390.0,205.2682,205.7025,205.2682,205.416,5390.0
2021-11-16 09:45:00,222.28,222.28,221.55,221.55,5200.0,205.416,205.416,204.7414,204.7414,5200.0
2021-11-16 09:50:00,221.69,222.47,221.55,222.18,10228.0,204.8708,205.5916,204.7414,205.3236,10228.0
2021-11-16 09:55:00,222.34,222.34,221.79,221.99,8570.0,205.4715,205.4715,204.9632,205.148,8570.0
2021-11-16 10:00:00,221.99,222.29,221.94,221.94,6239.0,205.148,205.4253,205.1018,205.1018,6239.0
2021-11-16 10:05:00,221.83,222.13,221.69,222.13,3819.0,205.0002,205.2774,204.8708,205.2774,3819.0
2021-11-16 10:10:00,222.12,222.18,221.89,222.18,2223.0,205.2682,205.3236,205.0556,205.3236,2223.0
2021-11-16 10:15:00,222.16,222.16,221.77,221.92,4300.0,205.3051,205.3051,204.9447,205.0833,4300.0
2021-11-16 10:20:00,221.92,221.96,221.49,221.61,24577.0,205.0833,205.1203,204.686,204.7969,24577.0
2021-11-16 10:25:00,221.7,221.76,221.27,221.37,6856.0,204.88,204.9355,204.4827,204.5751,6856.0
2021-11-16 10:30:00,221.32,221.39,221.19,221.35,5911.0,204.5289,204.5935,204.4087,204.5566,5911.0
2021-11-16 10:35:00,221.35,221.48,221.19,221.22,4400.0,204.5566,204.6767,204.4087,204.4364,4400.0
2021-11-16 10:40:00,221.21,221.29,220.88,220.95,4658.0,204.4272,204.5011,204.1222,204.1869,4658.0
2021-11-16 10:45:00,221.0,221.18,220.99,221.04,6649.0,204.2331,204.3995,204.2239,204.2701,6649.0
2021-11-16 10:50:00,221.1,221.1,220.62,220.71,3528.0,204.3255,204.3255,203.882,203.9651,3528.0
2021-11-16 10:55:00,220.69,220.9,220.67,220.89,3633.0,203.9467,204.1407,203.9282,204.1315,3633.0
2021-11-16 11:00:00,220.95,221.19,220.93,220.93,5366.0,204.1869,204.4087,204.1684,204.1684,5366.0
2021-11-16 11:05:00,220.96,220.99,220.7,220.81,4502.0,204.1962,204.2239,203.9559,204.0576,4502.0
2021-11-16 11:10:00,220.8,220.83,220.3,220.49,6923.0,204.0483,204.076,203.5862,203.7618,6923.0
2021-11-16 11:15:00,220.54,221.01,220.54,220.86,4451.0,203.808,204.2424,203.808,204.1038,4451.0
2021-11-16 11:20:00,220.92,220.93,220.69,220.69,2792.0,204.1592,204.1684,203.9467,203.9467,2792.0
2021-11-16 11:25:00,220.69,220.69,220.5,220.62,4152.0,203.9467,203.9467,203.7711,203.882,4152.0
2021-11-16 11:30:00,220.64,220.92,220.64,220.76,3550.0,203.9004,204.1592,203.9004,204.0113,3550.0
2021-11-16 11:35:00,220.75,221.0,220.66,220.96,2480.0,204.0021,204.2331,203.9189,204.1962,2480.0
2021-11-16 11:40:00,220.98,220.98,220.62,220.63,3004.0,204.2147,204.2147,203.882,203.8912,3004.0
2021-11-16 11:45:00,220.72,220.72,220.25,220.28,5180.0,203.9744,203.9744,203.54,203.5678,5180.0
2021-11-16 11:50:00,220.28,220.28,219.98,219.99,3252.0,203.5678,203.5678,203.2905,203.2998,3252.0
2021-11-16 11:55:00,220.02,220.16,219.98,220.15,5995.0,203.3275,203.4569,203.2905,203.4476,5995.0
2021-11-16 12:00:00,220.15,220.18,219.95,219.96,4888.0,203.4476,203.4753,203.2628,203.272,4888.0
2021-11-16 12:05:00,219.96,219.97,219.86,219.97,8329.0,203.272,203.2813,203.1796,203.2813,8329.0
2021-11-16 12:10:00,219.97,219.97,219.64,219.64,13830.0,203.2813,203.2813,202.9763,202.9763,13830.0
2021-11-16 12:15:00,219.64,220.11,219.63,219.95,12532.0,202.9763,203.4107,202.9671,203.2628,12532.0
2021-11-16 12:20:00,219.95,220.09,219.92,220.08,2517.0,203.2628,203.3922,203.2351,203.3829,2517.0
2021-11-16 12:25:00,220.1,220.1,219.92,220.05,7566.0,203.4014,203.4014,203.2351,203.3552,7566.0
2021-11-16 12:30:00,220.05,220.42,220.04,220.42,1953.0,203.3552,203.6971,203.346,203.6971,1953.0
2021-11-16 12:35:00,220.38,220.55,220.38,220.43,4676.0,203.6602,203.8173,203.6602,203.7064,4676.0
2021-11-16 12:40:00,220.48,220.57,220.44,220.57,5281.0,203.7526,203.8358,203.7156,203.8358,5281.0
2021-11-16 12:45:00,220.58,220.6,220.49,220.53,1712.0,203.845,203.8635,203.7618,203.7988,1712.0
2021-11-16 12:50:00,220.56,220.59,220.32,220.54,4767.0,203.8265,203.8542,203.6047,203.808,4767.0
2021-11-16 12:55:00,220.59,220.61,220.39,220.45,1297.0,203.8542,203.8727,203.6694,203.7249,1297.0
2021-11-16 13:00:00,220.36,220.45,220.28,220.43,6634.0,203.6417,203.7249,203.5678,203.7064,6634.0
2021-11-16 13:05:00,220.47,220.78,220.47,220.73,4833.0,203.7433,204.0298,203.7433,203.9836,4833.0
2021-11-16 13:10:00,220.65,220.68,220.53,220.57,3457.0,203.9097,203.9374,203.7988,203.8358,3457.0
2021-11-16 13:15:00,220.57,220.66,220.48,220.55,3976.0,203.8358,203.9189,203.7526,203.8173,3976.0
2021-11-16 13:20:00,220.64,220.82,220.64,220.72,3020.0,203.9004,204.0668,203.9004,203.9744,3020.0
2021-11-16 13:25:00,220.72,220.72,220.54,220.55,1648.0,203.9744,203.9744,203.808,203.8173,1648.0
2021-11-16 13:30:00,220.6,220.6,220.48,220.55,4994.0,203.8635,203.8635,203.7526,203.8173,4994.0
2021-11-16 13:35:00,220.65,220.71,220.64,220.7,1719.0,203.9097,203.9651,203.9004,203.9559,1719.0
2021-11-16 13:40:00,220.68,220.76,220.59,220.59,2123.0,203.9374,204.0113,203.8542,203.8542,2123.0
2021-11-16 13:45:00,220.56,220.61,220.34,220.48,28223.0,203.8265,203.8727,203.6232,203.7526,28223.0
2021-11-16 13:50:00,220.58,220.65,220.47,220.47,2230.0,203.845,203.9097,203.7433,203.7433,2230.0
2021-11-16 13:55:00,220.52,220.59,220.26,220.26,14473.0,203.7896,203.8542,203.5493,203.5493,14473.0
2021-11-16 14:00:00,220.35,220.49,220.24,220.39,21495.0,203.6324,203.7618,203.5308,203.6694,21495.0
2021-11-16 14:05:00,220.35,220.39,220.11,220.26,18162.0,203.6324,203.6694,203.4107,203.5493,18162.0
2021-11-16 14:10:00,220.2,220.2,219.94,220.08,29099.0,203.4938,203.4938,203.2536,203.3829,29099.0
2021-11-16 14:15:00,220.12,220.17,219.84,219.87,6774.0,203.4199,203.4661,203.1611,203.1889,6774.0
2021-11-16 14:20:00,219.81,219.87,219.67,219.84,17920.0,203.1334,203.1889,203.004,203.1611,17920.0
2021-11-16 14:25:00,219.75,220.0,219.72,219.97,40321.0,203.078,203.309,203.0502,203.2813,40321.0
2021-11-16 14:30:00,219.89,220.29,219.85,220.24,17812.0,203.2073,203.577,203.1704,203.5308,17812.0
2021-11-16 14:35:00,220.24,220.29,220.17,220.2,4847.0,203.5308,203.577,203.4661,203.4938,4847.0
2021-11-16 14:40:00,220.17,220.37,220.17,220.34,7853.0,203.4661,203.6509,203.4661,203.6232,7853.0
2021-11-16 14:45:00,220.38,220.52,220.37,220.41,6613.0,203.6602,203.7896,203.6509,203.6879,6613.0
2021-11-16 14:50:00,220.41,220.53,220.35,220.53,11151.0,203.6879,203.7988,203.6324,203.7988,11151.0
2021-11-16 14:55:00,220.48,220.5,220.37,220.37,1704.0,203.7526,203.7711,203.6509,203.6509,1704.0
2021-11-16 15:00:00,220.4,220.75,220.4,220.6,15418.0,203.6787,204.0021,203.6787,203.8635,15418.0
2021-11-16 15:05:00,220.69,220.69,220.62,220.69,2717.0,203.9467,203.9467,203.882,203.9467,2717.0
2021-11-16 15:10:00,220.69,220.94,220.66,220.86,9954.0,203.9467,204.1777,203.9189,204.1038,9954.0
2021-11-16 15:15:00,220.88,220.9,220.6,220.66,7588.0,204.1222,204.1407,203.8635,203.9189,7588.0
2021-11-16 15:20:00,220.64,220.67,220.54,220.54,3391.0,203.9004,203.9282,203.808,203.808,3391.0
2021-11-16 15:25:00,220.53,220.78,220.51,220.61,10768.0,203.7988,204.0298,203.7803,203.8727,10768.0
2021-11-16 15:30:00,220.58,220.58,220.27,220.37,13269.0,203.845,203.845,203.5585,203.6509,13269.0
2021-11-16 15:35:00,220.36,220.38,219.95,220.05,12403.0,203.6417,203.6602,203.2628,203.3552,12403.0
2021-11-16 15:40:00,220.02,220.1,219.97,220.01,16170.0,203.3275,203.4014,203.2813,203.3182,16170.0
2021-11-16 15:45:00,220.0,220.05,219.97,219.99,32401.0,203.309,203.3552,203.2813,203.2998,32401.0
2021-11-16 15:50:00,219.94,220.0,219.7,219.71,17424.0,203.2536,203.309,203.0318,203.041,17424.0
2021-11-16 15:55:00,219.57,220.01,219.56,220.01,142377.0,202.9116,203.3182,202.9024,203.3182,142377.0
2021-11-17 09:30:00,219.67,221.12,219.17,220.88,14300.0,203.004,204.344,202.542,204.1222,14300.0
2021-11-17 09:35:00,220.07,221.49,220.07,221.46,3500.0,203.3737,204.686,203.3737,204.6582,3500.0
2021-11-17 09:40:00,220.63,221.46,220.63,221.21,7597.0,203.8912,204.6582,203.8912,204.4272,7597.0
2021-11-17 09:45:00,221.21,221.85,221.21,221.82,4003.0,204.4272,205.0186,204.4272,204.9909,4003.0
2021-11-17 09:50:00,221.61,221.76,221.12,221.12,7653.0,204.7969,204.9355,204.344,204.344,7653.0
2021-11-17 09:55:00,221.28,221.65,221.15,221.44,5401.0,204.4919,204.8338,204.3718,204.6398,5401.0
2021-11-17 10:00:00,221.41,221.66,221.41,221.66,5102.0,204.612,204.8431,204.612,204.8431,5102.0
2021-11-17 10:05:00,221.44,221.61,221.01,221.02,3400.0,204.6398,204.7969,204.2424,204.2516,3400.0
2021-11-17 10:10:00,221.02,221.47,221.01,221.47,4304.0,204.2516,204.6675,204.2424,204.6675,4304.0
2021-11-17 10:15:00,221.34,221.44,220.96,221.11,5638.0,204.5473,204.6398,204.1962,204.3348,5638.0
2021-11-17 10:20:00,220.93,221.19,220.86,221.13,2758.0,204.1684,204.4087,204.1038,204.3533,2758.0
2021-11-17 10:25:00,221.2,221.24,220.85,221.1,6639.0,204.418,204.4549,204.0945,204.3255,6639.0
2021-11-17 10:30:00,221.1,221.5,221.08,221.49,2979.0,204.3255,204.6952,204.3071,204.686,2979.0
2021-11-17 10:35:00,221.58,221.68,221.11,221.11,6759.0,204.7691,204.8615,204.3348,204.3348,6759.0
2021-11-17 10:40:00,221.3,221.31,220.84,221.27,6811.0,204.5104,204.5196,204.0853,204.4827,6811.0
2021-11-17 10:45:00,221.14,221.19,220.99,221.09,3000.0,204.3625,204.4087,204.2239,204.3163,3000.0
2021-11-17 10:50:00,221.03,221.21,220.81,220.86,5148.0,204.2609,204.4272,204.0576,204.1038,5148.0
2021-11-17 10:55:00,221.12,221.28,220.98,221.26,4786.0,204.344,204.4919,204.2147,204.4734,4786.0
2021-11-17 11:00:00,221.21,221.24,220.91,220.91,4413.0,204.4272,204.4549,204.15,204.15,4413.0
2021-11-17 11:05:00,220.96,221.48,220.96,221.41,4662.0,204.1962,204.6767,204.1962,204.612,4662.0
2021-11-17 11:10:00,221.36,221.46,221.2,221.33,4709.0,204.5658,204.6582,204.418,204.5381,4709.0
2021-11-17 11:15:00,221.33,221.42,221.12,221.42,2563.0,204.5381,204.6213,204.344,204.6213,2563.0
2021-11-17 11:20:00,221.41,221.49,221.1,221.3,5118.0,204.612,204.686,204.3255,204.5104,5118.0
2021-11-17 11:25:00,221.3,221.53,221.12,221.21,5015.0,204.5104,204.7229,204.344,204.4272,5015.0
2021-11-17 11:30:00,221.2,221.24,221.03,221.13,4768.0,204.418,204.4549,204.2609,204.3533,4768.0
2021-11-17 11:35:00,221.04,221.25,221.04,221.06,3079.0,204.2701,204.4642,204.2701,204.2886,3079.0
2021-11-17 11:40:00,221.1,221.23,221.06,221.15,3286.0,204.3255,204.4457,204.2886,204.3718,3286.0
2021-11-17 11:45:00,221.21,221.39,221.16,221.37,2533.0,204.4272,204.5935,204.381,204.5751,2533.0
2021-11-17 11:50:00,221.37,221.39,221.22,221.36,2101.0,204.5751,204.5935,204.4364,204.5658,2101.0
2021-11-17 11:55:00,221.36,221.44,221.24,221.24,2743.0,204.5658,204.6398,204.4549,204.4549,2743.0
2021-11-17 12:00:00,221.3,221.32,221.07,221.17,2648.0,204.5104,204.5289,204.2978,204.3902,2648.0
2021-11-17 12:05:00,221.14,221.26,221.07,221.2,4212.0,204.3625,204.4734,204.2978,204.418,4212.0
2021-11-17 12:10:00,221.22,221.34,221.21,221.21,3191.0,204.4364,204.5473,204.4272,204.4272,3191.0
2021-11-17 12:15:00,221.33,221.42,221.25,221.34,4538.0,204.5381,204.6213,204.4642,204.5473,4538.0
2021-11-17 12:20:00,221.29,221.35,221.05,221.25,6011.0,204.5011,204.5566,204.2793,204.4642,6011.0
2021-11-17 12:25:00,221.31,221.73,221.26,221.62,4563.0,204.5196,204.9078,204.4734,204.8061,4563.0
2021-11-17 12:30:00,221.73,222.06,221.73,222.0,9064.0,204.9078,205.2127,204.9078,205.1573,9064.0
2021-11-17 12:35:00,222.0,222.0,221.82,221.92,3989.0,205.1573,205.1573,204.9909,205.0833,3989.0
2021-11-17 12:40:00,221.92,222.1,221.74,222.1,12035.0,205.0833,205.2497,204.917,205.2497,12035.0
2021-11-17 12:45:00,222.05,222.41,222.05,222.23,8353.0,205.2035,205.5362,205.2035,205.3698,8353.0
2021-11-17 12:50:00,222.1,222.21,222.01,222.13,2068.0,205.2497,205.3513,205.1665,205.2774,2068.0
2021-11-17 12:55:00,222.12,222.32,222.04,222.31,2058.0,205.2682,205.453,205.1942,205.4437,2058.0
2021-11-17 13:00:00,222.31,222.31,222.05,222.05,2136.0,205.4437,205.4437,205.2035,205.2035,2136.0
2021-11-17 13:05:00,222.14,222.17,221.98,222.12,2250.0,205.2866,205.3144,205.1388,205.2682,2250.0
2021-11-17 13:10:00,222.01,222.21,222.01,222.11,2536.0,205.1665,205.3513,205.1665,205.2589,2536.0
2021-11-17 13:15:00,222.11,222.12,221.92,222.0,5117.0,205.2589,205.2682,205.0833,205.1573,5117.0
2021-11-17 13:20:00,222.01,222.35,221.85,222.35,7541.0,205.1665,205.4807,205.0186,205.4807,7541.0
2021-11-17 13:25:00,222.35,222.35,222.0,222.03,4107.0,205.4807,205.4807,205.1573,205.185,4107.0
2021-11-17 13:30:00,222.05,222.26,222.01,222.21,4279.0,205.2035,205.3975,205.1665,205.3513,4279.0
2021-11-17 13:35:00,222.23,222.37,222.23,222.32,2445.0,205.3698,205.4992,205.3698,205.453,2445.0
2021-11-17 13:40:00,222.39,222.41,222.18,222.19,3532.0,205.5177,205.5362,205.3236,205.3329,3532.0
2021-11-17 13:45:00,222.19,222.19,222.0,222.0,2212.0,205.3329,205.3329,205.1573,205.1573,2212.0
2021-11-17 13:50:00,221.84,221.97,221.84,221.97,1237.0,205.0094,205.1295,205.0094,205.1295,1237.0
2021-11-17 13:55:00,222.0,222.01,221.78,221.78,2103.0,205.1573,205.1665,204.954,204.954,2103.0
2021-11-17 14:00:00,221.83,221.88,221.47,221.5,8898.0,205.0002,205.0464,204.6675,204.6952,8898.0
2021-11-17 14:05:00,221.49,221.63,221.43,221.48,3055.0,204.686,204.8153,204.6305,204.6767,3055.0
2021-11-17 14:10:00,221.41,221.7,221.4,221.67,3612.0,204.612,204.88,204.6028,204.8523,3612.0
2021-11-17 14:15:00,221.5,221.62,221.5,221.61,2241.0,204.6952,204.8061,204.6952,204.7969,2241.0
2021-11-17 14:20:00,221.48,221.56,221.12,221.17,8535.0,204.6767,204.7506,204.344,204.3902,8535.0
2021-11-17 14:25:00,221.21,221.28,221.12,221.16,6199.0,204.4272,204.4919,204.344,204.381,6199.0
2021-11-17 14:30:00,221.16,221.31,221.12,221.2,4303.0,204.381,204.5196,204.344,204.418,4303.0
2021-11-17 14:35:00,221.2,221.44,221.2,221.39,5559.0,204.418,204.6398,204.418,204.5935,5559.0
2021-11-17 14:40:00,221.38,221.44,221.33,221.36,4452.0,204.5843,204.6398,204.5381,204.5658,4452.0
2021-11-17 14:45:00,221.4,221.4,221.26,221.35,4029.0,204.6028,204.6028,204.4734,204.5566,4029.0
2021-11-17 14:50:00,221.35,221.4,221.27,221.28,4137.0,204.5566,204.6028,204.4827,204.4919,4137.0
2021-11-17 14:55:00,221.28,221.28,221.15,221.21,3819.0,204.4919,204.4919,204.3718,204.4272,3819.0
2021-11-17 15:00:00,221.21,221.28,221.12,221.28,7255.0,204.4272,204.4919,204.344,204.4919,7255.0
2021-11-17 15:05:00,221.28,221.28,221.16,221.25,2453.0,204.4919,204.4919,204.381,204.4642,2453.0
2021-11-17 15:10:00,221.28,221.29,221.23,221.23,2605.0,204.4919,204.5011,204.4457,204.4457,2605.0
2021-11-17 15:15:00,221.2,221.45,221.17,221.39,12330.0,204.418,204.649,204.3902,204.5935,12330.0
2021-11-17 15:20:00,221.41,221.6,221.41,221.5,11132.0,204.612,204.7876,204.612,204.6952,11132.0
2021-11-17 15:25:00,221.45,221.51,221.4,221.44,2749.0,204.649,204.7044,204.6028,204.6398,2749.0
2021-11-17 15:30:00,221.44,221.52,221.19,221.38,11186.0,204.6398,204.7137,204.4087,204.5843,11186.0
2021-11-17 15:35:00,221.38,221.45,221.35,221.45,12609.0,204.5843,204.649,204.5566,204.649,12609.0
2021-11-17 15:40:00,221.46,221.51,221.38,221.47,7024.0,204.6582,204.7044,204.5843,204.6675,7024.0
2021-11-17 15:45:00,221.46,221.51,221.36,221.48,20840.0,204.6582,204.7044,204.5658,204.6767,20840.0
2021-11-17 15:50:00,221.47,221.48,221.29,221.33,25357.0,204.6675,204.6767,204.5011,204.5381,25357.0
2021-11-17 15:55:00,221.33,221.55,221.21,221.21,63601.0,204.5381,204.7414,204.4272,204.4272,63601.0
2021-11-18 09:30:00,220.01,220.5,218.73,219.11,31169.0,204.2609,204.7158,203.0725,203.4253,31169.0
2021-11-18 09:35:00,219.26,220.51,219.22,220.22,22342.0,203.5646,204.7251,203.5275,204.4559,22342.0
2021-11-18 09:40:00,220.2,220.29,219.7,220.28,25626.0,204.4373,204.5209,203.9731,204.5116,25626.0
2021-11-18 09:45:00,220.01,220.23,219.72,219.99,4638.0,204.2609,204.4652,203.9917,204.2423,4638.0
2021-11-18 09:50:00,220.14,220.23,219.75,220.01,5946.0,204.3816,204.4652,204.0195,204.2609,5946.0
2021-11-18 09:55:00,219.99,220.18,219.85,219.85,1775.0,204.2423,204.4187,204.1124,204.1124,1775.0
2021-11-18 10:00:00,219.61,219.88,219.61,219.63,3748.0,203.8895,204.1402,203.8895,203.9081,3748.0
2021-11-18 10:05:00,219.62,219.62,219.07,219.39,14322.0,203.8988,203.8988,203.3882,203.6853,14322.0
2021-11-18 10:10:00,219.31,219.31,218.98,219.19,16511.0,203.611,203.611,203.3046,203.4996,16511.0
2021-11-18 10:15:00,219.25,219.3,218.76,218.87,4298.0,203.5553,203.6017,203.1004,203.2025,4298.0
2021-11-18 10:20:00,218.63,218.83,218.34,218.34,3997.0,202.9797,203.1654,202.7104,202.7104,3997.0
2021-11-18 10:25:00,218.23,218.7,218.0,218.53,15444.0,202.6083,203.0447,202.3948,202.8868,15444.0
2021-11-18 10:30:00,218.64,219.1,218.64,219.1,14069.0,202.989,203.416,202.989,203.416,14069.0
2021-11-18 10:35:00,219.1,219.15,218.8,219.0,10437.0,203.416,203.4625,203.1375,203.3232,10437.0
2021-11-18 10:40:00,219.05,219.2,218.9,219.15,11925.0,203.3696,203.5089,203.2304,203.4625,11925.0
2021-11-18 10:45:00,219.15,219.25,218.94,218.99,5571.0,203.4625,203.5553,203.2675,203.3139,5571.0
2021-11-18 10:50:00,218.93,219.09,218.78,218.93,5260.0,203.2582,203.4068,203.119,203.2582,5260.0
2021-11-18 10:55:00,218.93,219.05,218.75,219.03,6883.0,203.2582,203.3696,203.0911,203.3511,6883.0
2021-11-18 11:00:00,219.06,219.2,218.9,218.91,9176.0,203.3789,203.5089,203.2304,203.2396,9176.0
2021-11-18 11:05:00,218.9,219.71,218.77,219.69,29979.0,203.2304,203.9824,203.1097,203.9638,29979.0
2021-11-18 11:10:00,219.68,220.0,219.29,219.95,33189.0,203.9545,204.2516,203.5924,204.2052,33189.0
2021-11-18 11:15:00,219.95,220.04,219.83,219.9,8826.0,204.2052,204.2888,204.0938,204.1588,8826.0
2021-11-18 11:20:00,219.87,220.04,219.77,219.93,14946.0,204.1309,204.2888,204.0381,204.1866,14946.0
2021-11-18 11:25:00,220.0,220.02,219.79,219.97,3341.0,204.2516,204.2702,204.0567,204.2238,3341.0
2021-11-18 11:30:00,220.05,220.14,219.94,219.96,2599.0,204.298,204.3816,204.1959,204.2145,2599.0
2021-11-18 11:35:00,219.98,220.07,219.91,219.98,14995.0,204.233,204.3166,204.1681,204.233,14995.0
2021-11-18 11:40:00,219.94,220.11,219.86,220.07,3339.0,204.1959,204.3537,204.1216,204.3166,3339.0
2021-11-18 11:45:00,220.07,220.17,219.92,219.93,2900.0,204.3166,204.4094,204.1773,204.1866,2900.0
2021-11-18 11:50:00,219.98,220.15,219.9,220.15,3409.0,204.233,204.3909,204.1588,204.3909,3409.0
2021-11-18 11:55:00,220.15,220.48,220.0,220.02,20751.0,204.3909,204.6973,204.2516,204.2702,20751.0
2021-11-18 12:00:00,219.98,220.32,219.97,220.0,2411.0,204.233,204.5487,204.2238,204.2516,2411.0
2021-11-18 12:05:00,219.99,220.15,219.93,220.13,4576.0,204.2423,204.3909,204.1866,204.3723,4576.0
2021-11-18 12:10:00,220.02,220.36,220.01,220.22,12570.0,204.2702,204.5858,204.2609,204.4559,12570.0
2021-11-18 12:15:00,220.22,220.29,220.12,220.2,1313.0,204.4559,204.5209,204.363,204.4373,1313.0
2021-11-18 12:20:00,220.19,220.3,220.12,220.22,1326.0,204.428,204.5301,204.363,204.4559,1326.0
2021-11-18 12:25:00,220.22,220.38,220.13,220.21,3293.0,204.4559,204.6044,204.3723,204.4466,3293.0
2021-11-18 12:30:00,220.26,220.38,220.26,220.27,6159.0,204.493,204.6044,204.493,204.5023,6159.0
2021-11-18 12:35:00,220.27,220.27,219.94,220.07,7932.0,204.5023,204.5023,204.1959,204.3166,7932.0
2021-11-18 12:40:00,220.07,220.09,219.98,220.0,5316.0,204.3166,204.3352,204.233,204.2516,5316.0
2021-11-18 12:45:00,220.08,220.08,219.64,219.93,9721.0,204.3259,204.3259,203.9174,204.1866,9721.0
2021-11-18 12:50:00,219.94,220.02,219.71,220.02,7091.0,204.1959,204.2702,203.9824,204.2702,7091.0
2021-11-18 12:55:00,219.98,220.27,219.96,220.17,12843.0,204.233,204.5023,204.2145,204.4094,12843.0
2021-11-18 13:00:00,220.13,220.13,219.92,220.08,3762.0,204.3723,204.3723,204.1773,204.3259,3762.0
2021-11-18 13:05:00,220.02,220.11,219.87,220.1,8229.0,204.2702,204.3537,204.1309,204.3445,8229.0
2021-11-18 13:10:00,220.1,220.12,219.99,220.11,3773.0,204.3445,204.363,204.2423,204.3537,3773.0
2021-11-18 13:15:00,219.91,220.01,219.91,219.98,7934.0,204.1681,204.2609,204.1681,204.233,7934.0
2021-11-18 13:20:00,219.98,220.0,219.83,219.84,7820.0,204.233,204.2516,204.0938,204.1031,7820.0
2021-11-18 13:25:00,219.9,220.02,219.78,220.01,18947.0,204.1588,204.2702,204.0474,204.2609,18947.0
2021-11-18 13:30:00,219.97,220.11,219.94,219.95,3356.0,204.2238,204.3537,204.1959,204.2052,3356.0
2021-11-18 13:35:00,220.02,220.22,220.01,220.2,2141.0,204.2702,204.4559,204.2609,204.4373,2141.0
2021-11-18 13:40:00,220.15,220.55,220.14,220.35,15087.0,204.3909,204.7622,204.3816,204.5766,15087.0
2021-11-18 13:45:00,220.36,220.59,220.35,220.59,2644.0,204.5858,204.7994,204.5766,204.7994,2644.0
2021-11-18 13:50:00,220.62,220.66,220.54,220.6,6564.0,204.8272,204.8644,204.753,204.8087,6564.0
2021-11-18 13:55:00,220.65,220.83,220.6,220.74,3694.0,204.8551,205.0222,204.8087,204.9386,3694.0
2021-11-18 14:00:00,220.76,220.76,220.38,220.46,2795.0,204.9572,204.9572,204.6044,204.6787,2795.0
2021-11-18 14:05:00,220.49,220.8,220.46,220.46,13704.0,204.7065,204.9944,204.6787,204.6787,13704.0
2021-11-18 14:10:00,220.49,220.49,220.08,220.37,3792.0,204.7065,204.7065,204.3259,204.5951,3792.0
2021-11-18 14:15:00,220.37,220.77,220.3,220.63,9579.0,204.5951,204.9665,204.5301,204.8365,9579.0
2021-11-18 14:20:00,220.59,220.63,220.38,220.45,5919.0,204.7994,204.8365,204.6044,204.6694,5919.0
2021-11-18 14:25:00,220.5,220.58,220.35,220.56,6781.0,204.7158,204.7901,204.5766,204.7715,6781.0
2021-11-18 14:30:00,220.56,220.71,220.25,220.25,11406.0,204.7715,204.9108,204.4837,204.4837,11406.0
2021-11-18 14:35:00,220.35,220.57,220.26,220.39,13735.0,204.5766,204.7808,204.493,204.6137,13735.0
2021-11-18 14:40:00,220.42,220.54,220.31,220.4,8526.0,204.6416,204.753,204.5394,204.623,8526.0
2021-11-18 14:45:00,220.4,220.49,220.3,220.43,4876.0,204.623,204.7065,204.5301,204.6508,4876.0
2021-11-18 14:50:00,220.43,220.43,219.98,219.99,6662.0,204.6508,204.6508,204.233,204.2423,6662.0
2021-11-18 14:55:00,220.04,220.26,220.04,220.2,9473.0,204.2888,204.493,204.2888,204.4373,9473.0
2021-11-18 15:00:00,220.24,220.62,220.2,220.21,17734.0,204.4744,204.8272,204.4373,204.4466,17734.0
2021-11-18 15:05:00,220.2,220.3,220.15,220.21,6497.0,204.4373,204.5301,204.3909,204.4466,6497.0
2021-11-18 15:10:00,220.24,220.7,220.21,220.41,22875.0,204.4744,204.9015,204.4466,204.6323,22875.0
2021-11-18 15:15:00,220.41,220.48,220.11,220.48,9576.0,204.6323,204.6973,204.3537,204.6973,9576.0
2021-11-18 15:20:00,220.43,220.44,220.19,220.27,7797.0,204.6508,204.6601,204.428,204.5023,7797.0
2021-11-18 15:25:00,220.21,220.27,220.13,220.19,7041.0,204.4466,204.5023,204.3723,204.428,7041.0
2021-11-18 15:30:00,220.18,220.65,220.06,220.64,27122.0,204.4187,204.8551,204.3073,204.8458,27122.0
2021-11-18 15:35:00,220.7,220.7,220.16,220.32,16061.0,204.9015,204.9015,204.4002,204.5487,16061.0
2021-11-18 15:40:00,220.3,220.65,220.18,220.2,17865.0,204.5301,204.8551,204.4187,204.4373,17865.0
2021-11-18 15:45:00,220.23,220.55,219.99,220.0,35680.0,204.4652,204.7622,204.2423,204.2516,35680.0
2021-11-18 15:50:00,219.87,220.27,219.87,220.04,9216.0,204.1309,204.5023,204.1309,204.2888,9216.0
2021-11-18 15:55:00,220.06,220.22,219.8,220.04,81743.0,204.3073,204.4559,204.0659,204.2888,81743.0
2021-11-19 09:30:00,220.5,220.8,220.11,220.25,40064.0,204.7158,204.9944,204.3537,204.4837,40064.0
2021-11-19 09:35:00,220.33,220.37,219.95,220.0,6563.0,204.558,204.5951,204.2052,204.2516,6563.0
2021-11-19 09:40:00,219.96,220.17,219.83,219.99,9895.0,204.2145,204.4094,204.0938,204.2423,9895.0
2021-11-19 09:45:00,219.99,220.1,219.67,219.79,26005.0,204.2423,204.3445,203.9452,204.0567,26005.0
2021-11-19 09:50:00,219.79,219.79,219.33,219.33,5577.0,204.0567,204.0567,203.6296,203.6296,5577.0
2021-11-19 09:55:00,219.33,219.51,219.11,219.43,7532.0,203.6296,203.7967,203.4253,203.7224,7532.0
2021-11-19 10:00:00,219.33,219.52,219.28,219.49,8212.0,203.6296,203.806,203.5832,203.7781,8212.0
2021-11-19 10:05:00,219.45,219.46,219.2,219.28,13832.0,203.741,203.7503,203.5089,203.5832,13832.0
2021-11-19 10:10:00,219.28,219.53,219.21,219.44,8065.0,203.5832,203.8153,203.5182,203.7317,8065.0
2021-11-19 10:15:00,219.44,219.53,218.94,218.95,2485.0,203.7317,203.8153,203.2675,203.2768,2485.0
2021-11-19 10:20:00,218.76,219.1,218.7,219.09,11978.0,203.1004,203.416,203.0447,203.4068,11978.0
2021-11-19 10:25:00,219.14,219.37,219.06,219.26,2892.0,203.4532,203.6667,203.3789,203.5646,2892.0
2021-11-19 10:30:00,219.14,219.28,219.01,219.28,11620.0,203.4532,203.5832,203.3325,203.5832,11620.0
2021-11-19 10:35:00,219.37,219.62,219.32,219.52,4575.0,203.6667,203.8988,203.6203,203.806,4575.0
2021-11-19 10:40:00,219.54,219.67,219.51,219.64,3210.0,203.8245,203.9452,203.7967,203.9174,3210.0
2021-11-19 10:45:00,219.65,219.74,219.54,219.73,3203.0,203.9267,204.0102,203.8245,204.0009,3203.0
2021-11-19 10:50:00,219.7,220.1,219.7,220.09,9575.0,203.9731,204.3445,203.9731,204.3352,9575.0
2021-11-19 10:55:00,220.13,220.36,219.88,219.96,8945.0,204.3723,204.5858,204.1402,204.2145,8945.0
2021-11-19 11:00:00,219.97,220.34,219.96,220.2,2523.0,204.2238,204.5673,204.2145,204.4373,2523.0
2021-11-19 11:05:00,220.05,220.12,220.02,220.1,1906.0,204.298,204.363,204.2702,204.3445,1906.0
2021-11-19 11:10:00,220.1,220.23,219.97,220.0,7891.0,204.3445,204.4652,204.2238,204.2516,7891.0
2021-11-19 11:15:00,220.0,220.11,219.98,220.0,3456.0,204.2516,204.3537,204.233,204.2516,3456.0
2021-11-19 11:20:00,220.0,220.09,219.78,220.08,19119.0,204.2516,204.3352,204.0474,204.3259,19119.0
2021-11-19 11:25:00,220.08,220.08,219.92,220.03,8271.0,204.3259,204.3259,204.1773,204.2795,8271.0
2021-11-19 11:30:00,220.03,220.12,219.96,220.12,4007.0,204.2795,204.363,204.2145,204.363,4007.0
2021-11-19 11:35:00,220.14,220.23,220.13,220.17,1599.0,204.3816,204.4652,204.3723,204.4094,1599.0
2021-11-19 11:40:00,220.09,220.09,220.0,220.0,2136.0,204.3352,204.3352,204.2516,204.2516,2136.0
2021-11-19 11:45:00,220.05,220.11,219.92,220.0,3467.0,204.298,204.3537,204.1773,204.2516,3467.0
2021-11-19 11:50:00,220.03,220.23,219.98,220.23,4232.0,204.2795,204.4652,204.233,204.4652,4232.0
2021-11-19 11:55:00,220.26,220.52,220.25,220.46,3826.0,204.493,204.7344,204.4837,204.6787,3826.0
2021-11-19 12:00:00,220.48,220.48,220.22,220.33,8094.0,204.6973,204.6973,204.4559,204.558,8094.0
2021-11-19 12:05:00,220.34,220.44,220.32,220.43,6901.0,204.5673,204.6601,204.5487,204.6508,6901.0
2021-11-19 12:10:00,220.4,220.45,220.07,220.16,5114.0,204.623,204.6694,204.3166,204.4002,5114.0
2021-11-19 12:15:00,220.16,220.16,220.05,220.05,1302.0,204.4002,204.4002,204.298,204.298,1302.0
2021-11-19 12:20:00,220.05,220.25,219.99,220.2,7126.0,204.298,204.4837,204.2423,204.4373,7126.0
2021-11-19 12:25:00,220.2,220.37,220.2,220.32,1752.0,204.4373,204.5951,204.4373,204.5487,1752.0
2021-11-19 12:30:00,220.3,220.37,220.26,220.27,9174.0,204.5301,204.5951,204.493,204.5023,9174.0
2021-11-19 12:35:00,220.31,220.34,219.95,219.95,22991.0,204.5394,204.5673,204.2052,204.2052,22991.0
2021-11-19 12:40:00,220.04,220.08,219.78,220.0,4246.0,204.2888,204.3259,204.0474,204.2516,4246.0
2021-11-19 12:45:00,220.12,220.21,219.93,219.93,1726.0,204.363,204.4466,204.1866,204.1866,1726.0
2021-11-19 12:50:00,219.93,220.06,219.91,220.01,3135.0,204.1866,204.3073,204.1681,204.2609,3135.0
2021-11-19 12:55:00,220.08,220.08,219.98,220.03,2244.0,204.3259,204.3259,204.233,204.2795,2244.0
2021-11-19 13:00:00,220.03,220.13,219.88,220.1,6173.0,204.2795,204.3723,204.1402,204.3445,6173.0
2021-11-19 13:05:00,220.01,220.02,219.91,219.95,3061.0,204.2609,204.2702,204.1681,204.2052,3061.0
2021-11-19 13:10:00,220.0,220.02,219.89,219.95,6766.0,204.2516,204.2702,204.1495,204.2052,6766.0
2021-11-19 13:15:00,219.95,220.04,219.94,220.0,6054.0,204.2052,204.2888,204.1959,204.2516,6054.0
2021-11-19 13:20:00,219.97,220.12,219.96,220.07,6483.0,204.2238,204.363,204.2145,204.3166,6483.0
2021-11-19 13:25:00,219.96,219.98,219.73,219.9,6551.0,204.2145,204.233,204.0009,204.1588,6551.0
2021-11-19 13:30:00,219.95,220.29,219.95,220.24,6443.0,204.2052,204.5209,204.2052,204.4744,6443.0
2021-11-19 13:35:00,220.25,220.32,220.24,220.26,1758.0,204.4837,204.5487,204.4744,204.493,1758.0
2021-11-19 13:40:00,220.22,220.29,220.13,220.15,1638.0,204.4559,204.5209,204.3723,204.3909,1638.0
2021-11-19 13:45:00,220.22,220.51,220.22,220.41,2049.0,204.4559,204.7251,204.4559,204.6323,2049.0
2021-11-19 13:50:00,220.48,220.59,220.48,220.57,3490.0,204.6973,204.7994,204.6973,204.7808,3490.0
2021-11-19 13:55:00,220.57,220.57,220.49,220.51,2732.0,204.7808,204.7808,204.7065,204.7251,2732.0
2021-11-19 14:00:00,220.5,220.58,220.47,220.58,2367.0,204.7158,204.7901,204.688,204.7901,2367.0
2021-11-19 14:05:00,220.58,220.82,220.57,220.8,6544.0,204.7901,205.0129,204.7808,204.9944,6544.0
2021-11-19 14:10:00,220.8,220.85,220.58,220.64,8267.0,204.9944,205.0408,204.7901,204.8458,8267.0
2021-11-19 14:15:00,220.65,220.65,220.41,220.41,6385.0,204.8551,204.8551,204.6323,204.6323,6385.0
2021-11-19 14:20:00,220.41,220.41,220.13,220.24,2949.0,204.6323,204.6323,204.3723,204.4744,2949.0
2021-11-19 14:25:00,220.25,220.25,219.99,219.99,2904.0,204.4837,204.4837,204.2423,204.2423,2904.0
2021-11-19 14:30:00,220.0,220.1,219.67,220.06,9867.0,204.2516,204.3445,203.9452,204.3073,9867.0
2021-11-19 14:35:00,220.06,220.08,219.95,219.98,7595.0,204.3073,204.3259,204.2052,204.233,7595.0
2021-11-19 14:40:00,219.94,219.95,219.78,219.94,6158.0,204.1959,204.2052,204.0474,204.1959,6158.0
2021-11-19 14:45:00,219.83,220.0,219.83,219.9,9161.0,204.0938,204.2516,204.0938,204.1588,9161.0
2021-11-19 14:50:00,219.9,220.05,219.9,220.05,7809.0,204.1588,204.298,204.1588,204.298,7809.0
2021-11-19 14:55:00,220.02,220.05,219.93,219.95,5641.0,204.2702,204.298,204.1866,204.2052,5641.0
2021-11-19 15:00:00,219.95,220.02,219.88,219.93,4882.0,204.2052,204.2702,204.1402,204.1866,4882.0
2021-11-19 15:05:00,219.88,220.0,219.83,219.91,3868.0,204.1402,204.2516,204.0938,204.1681,3868.0
2021-11-19 15:10:00,219.86,220.03,219.63,219.92,19486.0,204.1216,204.2795,203.9081,204.1773,19486.0
2021-11-19 15:15:00,219.93,219.96,219.85,219.95,25160.0,204.1866,204.2145,204.1124,204.2052,25160.0
2021-11-19 15:20:00,219.93,220.0,219.91,220.0,21022.0,204.1866,204.2516,204.1681,204.2516,21022.0
2021-11-19 15:25:00,219.95,220.19,219.93,220.19,3796.0,204.2052,204.428,204.1866,204.428,3796.0
2021-11-19 15:30:00,220.17,220.42,220.1,220.36,3920.0,204.4094,204.6416,204.3445,204.5858,3920.0
2021-11-19 15:35:00,220.36,220.36,219.95,220.08,6111.0,204.5858,204.5858,204.2052,204.3259,6111.0
2021-11-19 15:40:00,220.09,220.11,219.97,220.11,9144.0,204.3352,204.3537,204.2238,204.3537,9144.0
2021-11-19 15:45:00,220.11,220.22,219.97,220.17,10165.0,204.3537,204.4559,204.2238,204.4094,10165.0
2021-11-19 15:50:00,220.17,220.29,220.07,220.24,16718.0,204.4094,204.5209,204.3166,204.4744,16718.0
2021-11-19 15:55:00,220.22,220.48,219.91,219.94,52114.0,204.4559,204.6973,204.1681,204.1959,52114.0
2021-11-22 09:30:00,220.05,220.42,220.05,220.39,21462.0,204.298,204.6416,204.298,204.6137,21462.0
2021-11-22 09:35:00,220.75,221.62,220.75,221.14,3125.0,204.9479,205.7557,204.9479,205.31,3125.0
2021-11-22 09:40:00,221.14,221.78,220.92,221.74,5808.0,205.31,205.9042,205.1058,205.8671,5808.0
2021-11-22 09:45:00,221.77,222.41,221.49,222.3,8481.0,205.8949,206.4891,205.635,206.387,8481.0
2021-11-22 09:50:00,222.31,222.98,222.31,222.73,10780.0,206.3963,207.0183,206.3963,206.7862,10780.0
2021-11-22 09:55:00,222.81,222.94,222.51,222.88,2518.0,206.8605,206.9812,206.5819,206.9255,2518.0
2021-11-22 10:00:00,222.99,223.38,222.84,223.27,9958.0,207.0276,207.3897,206.8883,207.2875,9958.0
2021-11-22 10:05:00,223.27,223.27,222.73,222.89,5567.0,207.2875,207.2875,206.7862,206.9347,5567.0
2021-11-22 10:10:00,222.86,222.86,222.6,222.6,2967.0,206.9069,206.9069,206.6655,206.6655,2967.0
2021-11-22 10:15:00,222.46,222.64,222.37,222.42,2805.0,206.5355,206.7026,206.452,206.4984,2805.0
2021-11-22 10:20:00,222.43,222.67,222.35,222.66,1700.0,206.5077,206.7305,206.4334,206.7212,1700.0
2021-11-22 10:25:00,222.66,222.69,222.56,222.63,1103.0,206.7212,206.7491,206.6284,206.6934,1103.0
2021-11-22 10:30:00,222.63,222.95,222.56,222.76,2704.0,206.6934,206.9904,206.6284,206.814,2704.0
2021-11-22 10:35:00,222.76,222.9,222.67,222.78,3607.0,206.814,206.944,206.7305,206.8326,3607.0
2021-11-22 10:40:00,222.86,222.87,222.51,222.51,2531.0,206.9069,206.9162,206.5819,206.5819,2531.0
2021-11-22 10:45:00,222.55,223.22,222.41,223.22,6808.0,206.6191,207.2411,206.4891,207.2411,6808.0
2021-11-22 10:50:00,223.23,223.23,222.89,222.9,2198.0,207.2504,207.2504,206.9347,206.944,2198.0
2021-11-22 10:55:00,222.98,223.45,222.9,223.34,7020.0,207.0183,207.4547,206.944,207.3525,7020.0
2021-11-22 11:00:00,223.43,223.43,223.06,223.2,2324.0,207.4361,207.4361,207.0926,207.2226,2324.0
2021-11-22 11:05:00,223.1,223.33,223.05,223.05,3185.0,207.1297,207.3432,207.0833,207.0833,3185.0
2021-11-22 11:10:00,223.17,223.51,223.17,223.5,2755.0,207.1947,207.5104,207.1947,207.5011,2755.0
2021-11-22 11:15:00,223.38,223.79,223.32,223.71,5257.0,207.3897,207.7703,207.334,207.696,5257.0
2021-11-22 11:20:00,223.71,224.0,223.7,224.0,2516.0,207.696,207.9653,207.6868,207.9653,2516.0
2021-11-22 11:25:00,224.07,224.17,223.93,224.05,4770.0,208.0303,208.1231,207.9003,208.0117,4770.0
2021-11-22 11:30:00,224.17,224.17,223.86,223.91,2103.0,208.1231,208.1231,207.8353,207.8817,2103.0
2021-11-22 11:35:00,223.94,224.08,223.76,224.07,3922.0,207.9096,208.0396,207.7425,208.0303,3922.0
2021-11-22 11:40:00,224.03,224.12,223.91,223.91,3452.0,207.9931,208.0767,207.8817,207.8817,3452.0
2021-11-22 11:45:00,223.91,223.94,223.78,223.78,3023.0,207.8817,207.9096,207.761,207.761,3023.0
2021-11-22 11:50:00,223.73,223.73,223.41,223.53,2412.0,207.7146,207.7146,207.4175,207.5289,2412.0
2021-11-22 11:55:00,223.58,223.79,223.53,223.61,3900.0,207.5753,207.7703,207.5289,207.6032,3900.0
2021-11-22 12:00:00,223.65,224.32,223.61,224.16,5299.0,207.6403,208.2624,207.6032,208.1138,5299.0
2021-11-22 12:05:00,224.17,224.33,223.98,224.23,9768.0,208.1231,208.2717,207.9467,208.1788,9768.0
2021-11-22 12:10:00,224.22,224.28,223.61,223.62,18492.0,208.1695,208.2252,207.6032,207.6125,18492.0
2021-11-22 12:15:00,223.75,223.78,223.43,223.47,2331.0,207.7332,207.761,207.4361,207.4732,2331.0
2021-11-22 12:20:00,223.39,223.51,223.28,223.43,3509.0,207.3989,207.5104,207.2968,207.4361,3509.0
2021-11-22 12:25:00,223.44,223.61,223.26,223.53,8549.0,207.4454,207.6032,207.2783,207.5289,8549.0
2021-11-22 12:30:00,223.56,223.56,223.17,223.19,2740.0,207.5568,207.5568,207.1947,207.2133,2740.0
2021-11-22 12:35:00,223.28,223.41,223.17,223.41,5726.0,207.2968,207.4175,207.1947,207.4175,5726.0
2021-11-22 12:40:00,223.41,223.57,223.35,223.49,4123.0,207.4175,207.5661,207.3618,207.4918,4123.0
2021-11-22 12:45:00,223.49,223.49,223.34,223.43,1911.0,207.4918,207.4918,207.3525,207.4361,1911.0
2021-11-22 12:50:00,223.4,223.4,223.15,223.25,3394.0,207.4082,207.4082,207.1761,207.269,3394.0
2021-11-22 12:55:00,223.25,223.25,223.17,223.21,1802.0,207.269,207.269,207.1947,207.2318,1802.0
2021-11-22 13:00:00,223.2,223.32,223.09,223.26,3123.0,207.2226,207.334,207.1204,207.2783,3123.0
2021-11-22 13:05:00,223.22,223.22,222.95,223.0,3724.0,207.2411,207.2411,206.9904,207.0369,3724.0
2021-11-22 13:10:00,223.15,223.15,222.96,223.01,3278.0,207.1761,207.1761,206.9997,207.0462,3278.0
2021-11-22 13:15:00,222.96,223.04,222.93,223.04,2347.0,206.9997,207.074,206.9719,207.074,2347.0
2021-11-22 13:20:00,223.05,223.05,222.98,223.01,1504.0,207.0833,207.0833,207.0183,207.0462,1504.0
2021-11-22 13:25:00,223.02,223.08,222.91,222.92,3872.0,207.0554,207.1111,206.9533,206.9626,3872.0
2021-11-22 13:30:00,222.96,223.2,222.96,223.0,3574.0,206.9997,207.2226,206.9997,207.0369,3574.0
2021-11-22 13:35:00,223.0,223.1,223.0,223.09,900.0,207.0369,207.1297,207.0369,207.1204,900.0
2021-11-22 13:40:00,223.09,223.09,222.9,222.95,2520.0,207.1204,207.1204,206.944,206.9904,2520.0
2021-11-22 13:45:00,222.97,223.01,222.95,223.01,2478.0,207.009,207.0462,206.9904,207.0462,2478.0
2021-11-22 13:50:00,223.03,223.03,222.98,223.03,1899.0,207.0647,207.0647,207.0183,207.0647,1899.0
2021-11-22 13:55:00,223.03,223.13,222.98,223.13,3351.0,207.0647,207.1576,207.0183,207.1576,3351.0
2021-11-22 14:00:00,223.13,223.15,222.99,223.08,2319.0,207.1576,207.1761,207.0276,207.1111,2319.0
2021-11-22 14:05:00,223.02,223.02,222.91,222.99,5210.0,207.0554,207.0554,206.9533,207.0276,5210.0
2021-11-22 14:10:00,223.0,223.12,222.92,223.07,4715.0,207.0369,207.1483,206.9626,207.1019,4715.0
2021-11-22 14:15:00,223.07,223.09,222.95,223.01,2594.0,207.1019,207.1204,206.9904,207.0462,2594.0
2021-11-22 14:20:00,223.09,223.1,222.88,222.92,1901.0,207.1204,207.1297,206.9255,206.9626,1901.0
2021-11-22 14:25:00,222.92,223.1,222.89,223.09,3124.0,206.9626,207.1297,206.9347,207.1204,3124.0
2021-11-22 14:30:00,223.1,223.17,222.96,223.0,4491.0,207.1297,207.1947,206.9997,207.0369,4491.0
2021-11-22 14:35:00,223.07,223.17,223.01,223.06,2553.0,207.1019,207.1947,207.0462,207.0926,2553.0
2021-11-22 14:40:00,223.22,223.28,223.0,223.25,4009.0,207.2411,207.2968,207.0369,207.269,4009.0
2021-11-22 14:45:00,223.25,223.25,223.04,223.05,2140.0,207.269,207.269,207.074,207.0833,2140.0
2021-11-22 14:50:00,223.24,223.24,222.99,223.17,3372.0,207.2597,207.2597,207.0276,207.1947,3372.0
2021-11-22 14:55:00,223.13,223.13,223.0,223.0,1000.0,207.1576,207.1576,207.0369,207.0369,1000.0
2021-11-22 15:00:00,223.07,223.12,223.0,223.12,2852.0,207.1019,207.1483,207.0369,207.1483,2852.0
2021-11-22 15:05:00,223.12,223.29,223.12,223.27,2707.0,207.1483,207.3061,207.1483,207.2875,2707.0
2021-11-22 15:10:00,223.18,223.3,223.16,223.22,3119.0,207.204,207.3154,207.1854,207.2411,3119.0
2021-11-22 15:15:00,223.22,223.25,223.09,223.09,2091.0,207.2411,207.269,207.1204,207.1204,2091.0
2021-11-22 15:20:00,223.01,223.19,222.97,223.17,5276.0,207.0462,207.2133,207.009,207.1947,5276.0
2021-11-22 15:25:00,223.18,223.27,223.12,223.27,3105.0,207.204,207.2875,207.1483,207.2875,3105.0
2021-11-22 15:30:00,223.29,223.29,223.15,223.27,14351.0,207.3061,207.3061,207.1761,207.2875,14351.0
2021-11-22 15:35:00,223.3,223.77,223.3,223.76,8913.0,207.3154,207.7517,207.3154,207.7425,8913.0
2021-11-22 15:40:00,223.91,223.91,223.58,223.58,13788.0,207.8817,207.8817,207.5753,207.5753,13788.0
2021-11-22 15:45:00,223.61,223.65,223.28,223.34,9103.0,207.6032,207.6403,207.2968,207.3525,9103.0
2021-11-22 15:50:00,223.34,223.47,223.06,223.18,15401.0,207.3525,207.4732,207.0926,207.204,15401.0
2021-11-22 15:55:00,223.08,223.09,222.1,222.15,105899.0,207.1111,207.1204,206.2013,206.2477,105899.0
2021-11-23 09:30:00,222.38,223.35,222.13,223.12,17311.0,206.4612,207.3618,206.2291,207.1483,17311.0
2021-11-23 09:35:00,223.12,223.12,222.53,222.53,1600.0,207.1483,207.1483,206.6005,206.6005,1600.0
2021-11-23 09:40:00,222.63,223.07,222.62,222.76,4502.0,206.6934,207.1019,206.6841,206.814,4502.0
2021-11-23 09:45:00,222.92,223.11,222.49,222.77,3893.0,206.9626,207.139,206.5634,206.8233,3893.0
2021-11-23 09:50:00,222.84,223.38,222.52,223.38,4655.0,206.8883,207.3897,206.5912,207.3897,4655.0
2021-11-23 09:55:00,223.56,224.31,223.55,224.03,3977.0,207.5568,208.2531,207.5475,207.9931,3977.0
2021-11-23 10:00:00,224.03,224.19,223.37,223.97,5010.0,207.9931,208.1417,207.3804,207.9374,5010.0
2021-11-23 10:05:00,223.74,223.98,223.6,223.92,4246.0,207.7239,207.9467,207.5939,207.891,4246.0
2021-11-23 10:10:00,223.94,224.07,223.73,223.77,3088.0,207.9096,208.0303,207.7146,207.7517,3088.0
2021-11-23 10:15:00,223.75,224.41,223.75,224.41,3656.0,207.7332,208.3459,207.7332,208.3459,3656.0
2021-11-23 10:20:00,224.11,224.11,223.75,223.76,1610.0,208.0674,208.0674,207.7332,207.7425,1610.0
2021-11-23 10:25:00,223.76,223.76,223.15,223.16,2801.0,207.7425,207.7425,207.1761,207.1854,2801.0
2021-11-23 10:30:00,223.15,223.21,222.96,222.96,4892.0,207.1761,207.2318,206.9997,206.9997,4892.0
2021-11-23 10:35:00,223.07,223.07,222.37,222.47,4487.0,207.1019,207.1019,206.452,206.5448,4487.0
2021-11-23 10:40:00,222.47,222.98,222.38,222.93,4457.0,206.5448,207.0183,206.4612,206.9719,4457.0
2021-11-23 10:45:00,222.83,222.87,222.74,222.79,2192.0,206.879,206.9162,206.7955,206.8419,2192.0
2021-11-23 10:50:00,222.77,223.4,222.74,223.4,2726.0,206.8233,207.4082,206.7955,207.4082,2726.0
2021-11-23 10:55:00,223.38,223.4,223.13,223.13,1007.0,207.3897,207.4082,207.1576,207.1576,1007.0
2021-11-23 11:00:00,222.99,223.06,222.83,222.98,2477.0,207.0276,207.0926,206.879,207.0183,2477.0
2021-11-23 11:05:00,222.97,223.09,222.93,223.07,2639.0,207.009,207.1204,206.9719,207.1019,2639.0
2021-11-23 11:10:00,223.16,223.17,223.01,223.17,846.0,207.1854,207.1947,207.0462,207.1947,846.0
2021-11-23 11:15:00,223.11,223.11,222.9,222.9,2811.0,207.139,207.139,206.944,206.944,2811.0
2021-11-23 11:20:00,222.97,223.04,222.86,222.87,3258.0,207.009,207.074,206.9069,206.9162,3258.0
2021-11-23 11:25:00,222.88,223.11,222.81,223.07,1736.0,206.9255,207.139,206.8605,207.1019,1736.0
2021-11-23 11:30:00,223.16,223.25,222.83,222.95,2981.0,207.1854,207.269,206.879,206.9904,2981.0
2021-11-23 11:35:00,222.88,223.03,222.81,222.95,2710.0,206.9255,207.0647,206.8605,206.9904,2710.0
2021-11-23 11:40:00,222.95,222.95,222.64,222.64,1869.0,206.9904,206.9904,206.7026,206.7026,1869.0
2021-11-23 11:45:00,222.66,222.81,222.63,222.67,5540.0,206.7212,206.8605,206.6934,206.7305,5540.0
2021-11-23 11:50:00,222.73,222.73,222.5,222.52,3500.0,206.7862,206.7862,206.5727,206.5912,3500.0
2021-11-23 11:55:00,222.47,222.47,222.39,222.46,1704.0,206.5448,206.5448,206.4705,206.5355,1704.0
2021-11-23 12:00:00,222.46,222.46,222.17,222.18,1129.0,206.5355,206.5355,206.2663,206.2756,1129.0
2021-11-23 12:05:00,222.17,222.25,222.17,222.22,1200.0,206.2663,206.3406,206.2663,206.3127,1200.0
2021-11-23 12:10:00,222.25,222.28,221.94,221.94,6666.0,206.3406,206.3684,206.0527,206.0527,6666.0
2021-11-23 12:15:00,221.95,222.09,221.86,221.96,4173.0,206.062,206.192,205.9785,206.0713,4173.0
2021-11-23 12:20:00,221.96,222.22,221.83,222.22,3371.0,206.0713,206.3127,205.9506,206.3127,3371.0
2021-11-23 12:25:00,222.22,222.45,222.22,222.39,4077.0,206.3127,206.5262,206.3127,206.4705,4077.0
2021-11-23 12:30:00,222.33,222.36,222.09,222.16,1753.0,206.4148,206.4427,206.192,206.257,1753.0
2021-11-23 12:35:00,222.15,222.19,222.01,222.1,2996.0,206.2477,206.2849,206.1177,206.2013,2996.0
2021-11-23 12:40:00,222.17,222.23,222.05,222.19,2000.0,206.2663,206.322,206.1549,206.2849,2000.0
2021-11-23 12:45:00,222.19,222.19,221.91,222.03,1509.0,206.2849,206.2849,206.0249,206.1363,1509.0
2021-11-23 12:50:00,221.88,222.03,221.74,221.77,3830.0,205.997,206.1363,205.8671,205.8949,3830.0
2021-11-23 12:55:00,221.75,221.8,221.5,221.58,1976.0,205.8763,205.9228,205.6442,205.7185,1976.0
2021-11-23 13:00:00,221.64,221.68,221.5,221.51,2832.0,205.7742,205.8114,205.6442,205.6535,2832.0
2021-11-23 13:05:00,221.52,221.65,221.52,221.62,3651.0,205.6628,205.7835,205.6628,205.7557,3651.0
2021-11-23 13:10:00,221.55,221.85,221.43,221.78,3524.0,205.6907,205.9692,205.5793,205.9042,3524.0
2021-11-23 13:15:00,221.8,221.83,221.78,221.79,3963.0,205.9228,205.9506,205.9042,205.9135,3963.0
2021-11-23 13:20:00,221.87,221.91,221.82,221.84,932.0,205.9878,206.0249,205.9413,205.9599,932.0
2021-11-23 13:25:00,221.91,221.91,221.73,221.86,4538.0,206.0249,206.0249,205.8578,205.9785,4538.0
2021-11-23 13:30:00,221.86,222.13,221.85,222.13,5427.0,205.9785,206.2291,205.9692,206.2291,5427.0
2021-11-23 13:35:00,222.16,222.19,222.0,222.11,2781.0,206.257,206.2849,206.1085,206.2106,2781.0
2021-11-23 13:40:00,222.2,222.2,222.04,222.05,2417.0,206.2941,206.2941,206.1456,206.1549,2417.0
2021-11-23 13:45:00,222.09,222.14,222.05,222.12,2379.0,206.192,206.2384,206.1549,206.2199,2379.0
2021-11-23 13:50:00,222.11,222.15,222.01,222.01,2442.0,206.2106,206.2477,206.1177,206.1177,2442.0
2021-11-23 13:55:00,222.1,222.19,222.0,222.1,3965.0,206.2013,206.2849,206.1085,206.2013,3965.0
2021-11-23 14:00:00,222.12,222.12,221.78,221.86,4271.0,206.2199,206.2199,205.9042,205.9785,4271.0
2021-11-23 14:05:00,221.89,222.08,221.89,222.08,4363.0,206.0063,206.1827,206.0063,206.1827,4363.0
2021-11-23 14:10:00,222.08,222.08,221.94,221.95,1669.0,206.1827,206.1827,206.0527,206.062,1669.0
2021-11-23 14:15:00,221.99,222.06,221.91,221.98,6644.0,206.0992,206.1642,206.0249,206.0899,6644.0
2021-11-23 14:20:00,221.98,222.18,221.95,222.18,3111.0,206.0899,206.2756,206.062,206.2756,3111.0
2021-11-23 14:25:00,222.18,222.23,222.0,222.0,2526.0,206.2756,206.322,206.1085,206.1085,2526.0
2021-11-23 14:30:00,222.0,222.0,221.77,221.77,3731.0,206.1085,206.1085,205.8949,205.8949,3731.0
2021-11-23 14:35:00,221.85,221.87,221.77,221.8,2941.0,205.9692,205.9878,205.8949,205.9228,2941.0
2021-11-23 14:40:00,221.8,221.89,221.78,221.87,1114.0,205.9228,206.0063,205.9042,205.9878,1114.0
2021-11-23 14:45:00,221.91,222.01,221.91,221.95,3196.0,206.0249,206.1177,206.0249,206.062,3196.0
2021-11-23 14:50:00,221.96,221.96,221.76,221.86,3856.0,206.0713,206.0713,205.8856,205.9785,3856.0
2021-11-23 14:55:00,221.86,221.86,221.66,221.67,1022.0,205.9785,205.9785,205.7928,205.8021,1022.0
2021-11-23 15:00:00,221.66,221.66,221.31,221.31,2235.0,205.7928,205.7928,205.4678,205.4678,2235.0
2021-11-23 15:05:00,221.38,221.46,221.37,221.43,3218.0,205.5328,205.6071,205.5235,205.5793,3218.0
2021-11-23 15:10:00,221.43,221.44,221.25,221.36,2780.0,205.5793,205.5885,205.4121,205.5143,2780.0
2021-11-23 15:15:00,221.42,221.46,221.05,221.07,4741.0,205.57,205.6071,205.2265,205.245,4741.0
2021-11-23 15:20:00,221.1,221.51,221.1,221.51,3756.0,205.2729,205.6535,205.2729,205.6535,3756.0
2021-11-23 15:25:00,221.57,221.8,221.57,221.71,3659.0,205.7092,205.9228,205.7092,205.8392,3659.0
2021-11-23 15:30:00,221.7,221.7,221.57,221.59,6647.0,205.8299,205.8299,205.7092,205.7278,6647.0
2021-11-23 15:35:00,221.64,221.9,221.54,221.81,5623.0,205.7742,206.0156,205.6814,205.9321,5623.0
2021-11-23 15:40:00,221.84,221.96,221.78,221.88,5315.0,205.9599,206.0713,205.9042,205.997,5315.0
2021-11-23 15:45:00,221.82,221.84,221.66,221.66,4947.0,205.9413,205.9599,205.7928,205.7928,4947.0
2021-11-23 15:50:00,221.73,222.0,221.73,221.87,8476.0,205.8578,206.1085,205.8578,205.9878,8476.0
2021-11-23 15:55:00,221.88,221.88,221.47,221.52,26466.0,205.997,205.997,205.6164,205.6628,26466.0
2021-11-24 09:30:00,221.15,221.62,221.15,221.62,11985.0,205.3193,205.7557,205.3193,205.7557,11985.0
2021-11-24 09:35:00,221.49,221.82,221.3,221.81,1353.0,205.635,205.9413,205.4586,205.9321,1353.0
2021-11-24 09:40:00,221.81,221.81,221.81,221.81,0.0,205.9321,205.9321,205.9321,205.9321,0.0
2021-11-24 09:45:00,221.14,221.14,221.14,221.14,100.0,205.31,205.31,205.31,205.31,100.0
2021-11-24 09:50:00,221.0,221.0,220.22,220.23,1880.0,205.18,205.18,204.4559,204.4652,1880.0
2021-11-24 09:55:00,220.34,220.7,220.34,220.6,1465.0,204.5673,204.9015,204.5673,204.8087,1465.0
2021-11-24 10:00:00,220.55,220.76,220.16,220.34,2925.0,204.7622,204.9572,204.4002,204.5673,2925.0
2021-11-24 10:05:00,220.37,220.37,220.23,220.28,926.0,204.5951,204.5951,204.4652,204.5116,926.0
2021-11-24 10:10:00,220.06,220.24,219.87,220.05,2861.0,204.3073,204.4744,204.1309,204.298,2861.0
2021-11-24 10:15:00,219.99,220.19,219.94,220.0,1200.0,204.2423,204.428,204.1959,204.2516,1200.0
2021-11-24 10:20:00,220.18,220.22,219.61,219.77,1842.0,204.4187,204.4559,203.8895,204.0381,1842.0
2021-11-24 10:25:00,219.78,219.98,219.71,219.98,1295.0,204.0474,204.233,203.9824,204.233,1295.0
2021-11-24 10:30:00,219.98,219.98,219.14,219.36,1505.0,204.233,204.233,203.4532,203.6574,1505.0
2021-11-24 10:35:00,219.47,219.7,219.47,219.52,3016.0,203.7596,203.9731,203.7596,203.806,3016.0
2021-11-24 10:40:00,219.42,219.88,219.4,219.77,5109.0,203.7131,204.1402,203.6946,204.0381,5109.0
2021-11-24 10:45:00,219.66,219.8,219.63,219.63,1146.0,203.936,204.0659,203.9081,203.9081,1146.0
2021-11-24 10:50:00,219.86,219.86,219.67,219.67,701.0,204.1216,204.1216,203.9452,203.9452,701.0
2021-11-24 10:55:00,219.67,219.72,219.42,219.7,2545.0,203.9452,203.9917,203.7131,203.9731,2545.0
2021-11-24 11:00:00,219.51,219.6,219.3,219.3,711.0,203.7967,203.8803,203.6017,203.6017,711.0
2021-11-24 11:05:00,219.45,219.61,219.45,219.49,2003.0,203.741,203.8895,203.741,203.7781,2003.0
2021-11-24 11:10:00,219.53,219.61,219.48,219.48,1006.0,203.8153,203.8895,203.7688,203.7688,1006.0
2021-11-24 11:15:00,219.5,219.7,219.5,219.62,1321.0,203.7874,203.9731,203.7874,203.8988,1321.0
2021-11-24 11:20:00,219.62,219.64,219.47,219.48,1656.0,203.8988,203.9174,203.7596,203.7688,1656.0
2021-11-24 11:25:00,219.56,219.63,219.5,219.63,3997.0,203.8431,203.9081,203.7874,203.9081,3997.0
2021-11-24 11:30:00,219.63,219.69,219.57,219.64,2705.0,203.9081,203.9638,203.8524,203.9174,2705.0
2021-11-24 11:35:00,219.64,219.64,219.12,219.21,2200.0,203.9174,203.9174,203.4346,203.5182,2200.0
2021-11-24 11:40:00,219.2,219.24,219.06,219.08,1081.0,203.5089,203.546,203.3789,203.3975,1081.0
2021-11-24 11:45:00,219.14,219.21,219.02,219.2,2760.0,203.4532,203.5182,203.3418,203.5089,2760.0
2021-11-24 11:50:00,219.25,219.25,218.94,218.96,3945.0,203.5553,203.5553,203.2675,203.2861,3945.0
2021-11-24 11:55:00,218.96,219.07,218.49,218.57,6272.0,203.2861,203.3882,202.8497,202.924,6272.0
2021-11-24 12:00:00,218.66,218.77,218.51,218.77,21207.0,203.0075,203.1097,202.8683,203.1097,21207.0
2021-11-24 12:05:00,218.66,218.86,218.66,218.8,1520.0,203.0075,203.1932,203.0075,203.1375,1520.0
2021-11-24 12:10:00,218.78,219.01,218.77,218.9,2272.0,203.119,203.3325,203.1097,203.2304,2272.0
2021-11-24 12:15:00,218.89,219.08,218.88,219.08,1222.0,203.2211,203.3975,203.2118,203.3975,1222.0
2021-11-24 12:20:00,219.1,219.13,219.0,219.03,1740.0,203.416,203.4439,203.3232,203.3511,1740.0
2021-11-24 12:25:00,219.0,219.0,218.89,218.93,1419.0,203.3232,203.3232,203.2211,203.2582,1419.0
2021-11-24 12:30:00,218.95,219.14,218.93,219.0,1900.0,203.2768,203.4532,203.2582,203.3232,1900.0
2021-11-24 12:35:00,219.08,219.13,218.97,218.98,5696.0,203.3975,203.4439,203.2953,203.3046,5696.0
2021-11-24 12:40:00,219.02,219.03,218.89,218.96,7893.0,203.3418,203.3511,203.2211,203.2861,7893.0
2021-11-24 12:45:00,218.98,218.98,218.86,218.9,6799.0,203.3046,203.3046,203.1932,203.2304,6799.0
2021-11-24 12:50:00,218.82,218.85,218.67,218.83,1624.0,203.1561,203.1839,203.0168,203.1654,1624.0
2021-11-24 12:55:00,218.88,218.96,218.8,218.94,2317.0,203.2118,203.2861,203.1375,203.2675,2317.0
2021-11-24 13:00:00,218.95,218.96,218.83,218.9,2898.0,203.2768,203.2861,203.1654,203.2304,2898.0
2021-11-24 13:05:00,218.95,219.1,218.93,218.99,3071.0,203.2768,203.416,203.2582,203.3139,3071.0
2021-11-24 13:10:00,218.97,218.98,218.86,218.95,1726.0,203.2953,203.3046,203.1932,203.2768,1726.0
2021-11-24 13:15:00,218.92,218.92,218.66,218.69,2239.0,203.2489,203.2489,203.0075,203.0354,2239.0
2021-11-24 13:20:00,218.69,218.78,218.67,218.75,4988.0,203.0354,203.119,203.0168,203.0911,4988.0
2021-11-24 13:25:00,218.74,218.77,218.5,218.66,5642.0,203.0818,203.1097,202.859,203.0075,5642.0
2021-11-24 13:30:00,218.61,218.61,218.29,218.47,4178.0,202.9611,202.9611,202.664,202.8311,4178.0
2021-11-24 13:35:00,218.47,218.52,218.37,218.44,4203.0,202.8311,202.8776,202.7383,202.8033,4203.0
2021-11-24 13:40:00,218.44,218.54,218.35,218.5,2321.0,202.8033,202.8961,202.7197,202.859,2321.0
2021-11-24 13:45:00,218.48,218.53,218.34,218.53,1468.0,202.8404,202.8868,202.7104,202.8868,1468.0
2021-11-24 13:50:00,218.42,218.54,218.41,218.47,2100.0,202.7847,202.8961,202.7754,202.8311,2100.0
2021-11-24 13:55:00,218.45,218.52,218.45,218.45,1563.0,202.8126,202.8776,202.8126,202.8126,1563.0
2021-11-24 14:00:00,218.5,218.57,218.16,218.34,12612.0,202.859,202.924,202.5433,202.7104,12612.0
2021-11-24 14:05:00,218.38,218.46,218.18,218.26,4844.0,202.7476,202.8219,202.5619,202.6362,4844.0
2021-11-24 14:10:00,218.26,218.33,218.12,218.33,5364.0,202.6362,202.7012,202.5062,202.7012,5364.0
2021-11-24 14:15:00,218.37,218.64,218.35,218.64,5100.0,202.7383,202.989,202.7197,202.989,5100.0
2021-11-24 14:20:00,218.57,218.77,218.56,218.64,5164.0,202.924,203.1097,202.9147,202.989,5164.0
2021-11-24 14:25:00,218.62,218.64,218.32,218.33,8500.0,202.9704,202.989,202.6919,202.7012,8500.0
2021-11-24 14:30:00,218.32,218.63,218.27,218.37,4493.0,202.6919,202.9797,202.6455,202.7383,4493.0
2021-11-24 14:35:00,218.33,218.43,218.3,218.31,4620.0,202.7012,202.794,202.6733,202.6826,4620.0
2021-11-24 14:40:00,218.37,218.43,218.23,218.43,4036.0,202.7383,202.794,202.6083,202.794,4036.0
2021-11-24 14:45:00,218.41,218.52,218.3,218.31,4958.0,202.7754,202.8776,202.6733,202.6826,4958.0
2021-11-24 14:50:00,218.36,218.37,218.24,218.31,5563.0,202.729,202.7383,202.6176,202.6826,5563.0
2021-11-24 14:55:00,218.37,218.37,218.18,218.18,3600.0,202.7383,202.7383,202.5619,202.5619,3600.0
2021-11-24 15:00:00,218.16,218.29,218.06,218.24,10117.0,202.5433,202.664,202.4505,202.6176,10117.0
2021-11-24 15:05:00,218.21,218.42,218.21,218.42,2810.0,202.5898,202.7847,202.5898,202.7847,2810.0
2021-11-24 15:10:00,218.42,218.45,218.14,218.4,5816.0,202.7847,202.8126,202.5248,202.7662,5816.0
2021-11-24 15:15:00,218.4,218.4,218.09,218.34,6371.0,202.7662,202.7662,202.4783,202.7104,6371.0
2021-11-24 15:20:00,218.35,218.52,218.2,218.2,4421.0,202.7197,202.8776,202.5805,202.5805,4421.0
2021-11-24 15:25:00,218.23,218.51,218.18,218.46,7222.0,202.6083,202.8683,202.5619,202.8219,7222.0
2021-11-24 15:30:00,218.48,218.48,218.01,218.28,10647.0,202.8404,202.8404,202.4041,202.6547,10647.0
2021-11-24 15:35:00,218.26,218.34,218.07,218.31,12772.0,202.6362,202.7104,202.4598,202.6826,12772.0
2021-11-24 15:40:00,218.31,218.52,218.28,218.39,23372.0,202.6826,202.8776,202.6547,202.7569,23372.0
2021-11-24 15:45:00,218.34,218.47,218.3,218.35,14935.0,202.7104,202.8311,202.6733,202.7197,14935.0
2021-11-24 15:50:00,218.38,218.73,218.32,218.72,24783.0,202.7476,203.0725,202.6919,203.0632,24783.0
2021-11-24 15:55:00,218.69,218.84,218.55,218.83,66878.0,203.0354,203.1747,202.9054,203.1654,66878.0
2021-11-26 09:30:00,215.0,216.33,213.79,216.06,22045.0,199.6095,200.8443,198.4862,200.5937,22045.0
2021-11-26 09:35:00,215.91,217.27,215.34,216.25,7143.0,200.4544,201.717,199.9252,200.7701,7143.0
2021-11-26 09:40:00,215.84,216.4,215.22,215.68,13397.0,200.3894,200.9093,199.8138,200.2409,13397.0
2021-11-26 09:45:00,215.3,216.35,214.97,215.91,19402.0,199.8881,200.8629,199.5817,200.4544,19402.0
2021-11-26 09:50:00,216.07,216.2,215.12,215.12,19670.0,200.6029,200.7236,199.7209,199.7209,19670.0
2021-11-26 09:55:00,215.13,215.51,214.46,214.57,25654.0,199.7302,200.083,199.1082,199.2103,25654.0
2021-11-26 10:00:00,214.51,214.58,213.4,213.4,18071.0,199.1546,199.2196,198.1241,198.1241,18071.0
2021-11-26 10:05:00,213.39,213.6,213.0,213.29,16259.0,198.1148,198.3098,197.7527,198.0219,16259.0
2021-11-26 10:10:00,213.21,213.91,213.19,213.82,8824.0,197.9477,198.5976,197.9291,198.514,8824.0
2021-11-26 10:15:00,213.93,214.38,213.83,214.18,8251.0,198.6161,199.0339,198.5233,198.8482,8251.0
2021-11-26 10:20:00,213.95,214.47,213.87,214.46,7814.0,198.6347,199.1175,198.5604,199.1082,7814.0
2021-11-26 10:25:00,214.54,214.89,214.44,214.85,7165.0,199.1825,199.5074,199.0896,199.4703,7165.0
2021-11-26 10:30:00,214.78,214.88,214.15,214.15,10750.0,199.4053,199.4981,198.8204,198.8204,10750.0
2021-11-26 10:35:00,214.1,214.57,213.53,214.48,17100.0,198.774,199.2103,198.2448,199.1268,17100.0
2021-11-26 10:40:00,214.49,214.85,214.38,214.8,9711.0,199.136,199.4703,199.0339,199.4239,9711.0
2021-11-26 10:45:00,214.87,214.98,214.37,214.62,13117.0,199.4888,199.591,199.0246,199.2567,13117.0
2021-11-26 10:50:00,214.81,214.81,214.4,214.53,9116.0,199.4331,199.4331,199.0525,199.1732,9116.0
2021-11-26 10:55:00,214.55,214.88,214.3,214.87,8474.0,199.1917,199.4981,198.9596,199.4888,8474.0
2021-11-26 11:00:00,214.81,214.81,214.21,214.73,6094.0,199.4331,199.4331,198.8761,199.3589,6094.0
2021-11-26 11:05:00,214.85,215.3,214.85,215.01,5851.0,199.4703,199.8881,199.4703,199.6188,5851.0
2021-11-26 11:10:00,215.15,215.16,214.61,214.85,5883.0,199.7488,199.7581,199.2475,199.4703,5883.0
2021-11-26 11:15:00,214.89,214.93,214.7,214.91,6594.0,199.5074,199.5445,199.331,199.526,6594.0
2021-11-26 11:20:00,215.02,215.45,214.92,215.41,11444.0,199.6281,200.0273,199.5353,199.9902,11444.0
2021-11-26 11:25:00,215.41,215.7,214.98,215.13,11623.0,199.9902,200.2594,199.591,199.7302,11623.0
2021-11-26 11:30:00,215.12,215.12,214.44,214.61,6021.0,199.7209,199.7209,199.0896,199.2475,6021.0
2021-11-26 11:35:00,214.75,214.96,214.55,214.93,6929.0,199.3774,199.5724,199.1917,199.5445,6929.0
2021-11-26 11:40:00,214.8,215.19,214.46,215.06,8845.0,199.4239,199.7859,199.1082,199.6652,8845.0
2021-11-26 11:45:00,215.06,215.55,215.0,215.08,10152.0,199.6652,200.1202,199.6095,199.6838,10152.0
2021-11-26 11:50:00,215.09,215.09,214.62,214.76,7754.0,199.6931,199.6931,199.2567,199.3867,7754.0
2021-11-26 11:55:00,214.76,215.01,214.76,214.82,7217.0,199.3867,199.6188,199.3867,199.4424,7217.0
2021-11-26 12:00:00,214.83,215.0,214.49,214.49,9563.0,199.4517,199.6095,199.136,199.136,9563.0
2021-11-26 12:05:00,214.54,214.77,214.38,214.72,6221.0,199.1825,199.396,199.0339,199.3496,6221.0
2021-11-26 12:10:00,214.83,215.12,214.83,215.12,7909.0,199.4517,199.7209,199.4517,199.7209,7909.0
2021-11-26 12:15:00,215.12,215.12,214.59,214.61,9151.0,199.7209,199.7209,199.2289,199.2475,9151.0
2021-11-26 12:20:00,214.71,215.02,214.7,214.82,7095.0,199.3403,199.6281,199.331,199.4424,7095.0
2021-11-26 12:25:00,214.91,215.25,214.86,215.08,9177.0,199.526,199.8416,199.4796,199.6838,9177.0
2021-11-26 12:30:00,215.08,215.56,215.08,215.36,10603.0,199.6838,200.1294,199.6838,199.9438,10603.0
2021-11-26 12:35:00,215.42,215.7,215.37,215.63,13859.0,199.9995,200.2594,199.9531,200.1944,13859.0
2021-11-26 12:40:00,215.63,215.82,215.52,215.59,12229.0,200.1944,200.3708,200.0923,200.1573,12229.0
2021-11-26 12:45:00,215.63,215.68,215.32,215.42,8078.0,200.1944,200.2409,199.9066,199.9995,8078.0
2021-11-26 12:50:00,215.35,215.35,214.43,214.43,13813.0,199.9345,199.9345,199.0803,199.0803,13813.0
2021-11-26 12:55:00,214.51,215.37,214.47,214.99,24423.0,199.1546,199.9531,199.1175,199.6003,24423.0
2021-11-29 09:30:00,216.76,216.84,214.95,215.25,11521.0,201.2435,201.3178,199.5631,199.8416,11521.0
2021-11-29 09:35:00,215.26,215.86,215.12,215.28,3461.0,199.8509,200.408,199.7209,199.8695,3461.0
2021-11-29 09:40:00,215.28,215.28,214.7,214.84,4594.0,199.8695,199.8695,199.331,199.461,4594.0
2021-11-29 09:45:00,214.84,215.46,214.64,214.64,6605.0,199.461,200.0366,199.2753,199.2753,6605.0
2021-11-29 09:50:00,214.64,214.91,214.02,214.55,7204.0,199.2753,199.526,198.6997,199.1917,7204.0
2021-11-29 09:55:00,214.55,214.55,214.0,214.25,5746.0,199.1917,199.1917,198.6811,198.9132,5746.0
2021-11-29 10:00:00,214.35,214.58,214.11,214.17,6666.0,199.0061,199.2196,198.7832,198.839,6666.0
2021-11-29 10:05:00,213.84,214.24,213.82,214.24,6118.0,198.5326,198.9039,198.514,198.9039,6118.0
2021-11-29 10:10:00,214.25,214.47,214.25,214.27,3409.0,198.9132,199.1175,198.9132,198.9318,3409.0
2021-11-29 10:15:00,214.27,214.8,214.22,214.79,4923.0,198.9318,199.4239,198.8854,199.4146,4923.0
2021-11-29 10:20:00,214.68,214.75,214.45,214.63,3212.0,199.3124,199.3774,199.0989,199.266,3212.0
2021-11-29 10:25:00,214.5,214.63,214.13,214.56,52319.0,199.1453,199.266,198.8018,199.201,52319.0
2021-11-29 10:30:00,214.41,215.13,214.41,215.12,3841.0,199.0618,199.7302,199.0618,199.7209,3841.0
2021-11-29 10:35:00,215.12,215.21,214.58,214.95,10876.0,199.7209,199.8045,199.2196,199.5631,10876.0
2021-11-29 10:40:00,214.7,215.01,214.7,214.84,7971.0,199.331,199.6188,199.331,199.461,7971.0
2021-11-29 10:45:00,214.84,215.15,214.84,215.15,12043.0,199.461,199.7488,199.461,199.7488,12043.0
2021-11-29 10:50:00,215.13,215.34,215.08,215.15,7135.0,199.7302,199.9252,199.6838,199.7488,7135.0
2021-11-29 10:55:00,215.16,215.19,215.07,215.12,4535.0,199.7581,199.7859,199.6745,199.7209,4535.0
2021-11-29 11:00:00,215.16,215.46,215.16,215.33,3262.0,199.7581,200.0366,199.7581,199.9159,3262.0
2021-11-29 11:05:00,215.46,215.7,215.24,215.31,3879.0,200.0366,200.2594,199.8324,199.8973,3879.0
2021-11-29 11:10:00,215.32,215.37,215.19,215.24,4841.0,199.9066,199.9531,199.7859,199.8324,4841.0
2021-11-29 11:15:00,215.24,215.59,214.97,215.58,7475.0,199.8324,200.1573,199.5817,200.148,7475.0
2021-11-29 11:20:00,215.58,215.67,215.42,215.51,3741.0,200.148,200.2316,199.9995,200.083,3741.0
2021-11-29 11:25:00,215.44,215.53,215.31,215.41,3774.0,200.018,200.1016,199.8973,199.9902,3774.0
2021-11-29 11:30:00,215.52,215.73,215.45,215.55,4385.0,200.0923,200.2873,200.0273,200.1202,4385.0
2021-11-29 11:35:00,215.69,215.97,215.69,215.96,3160.0,200.2501,200.5101,200.2501,200.5008,3160.0
2021-11-29 11:40:00,215.99,216.09,215.89,216.08,2693.0,200.5287,200.6215,200.4358,200.6122,2693.0
2021-11-29 11:45:00,216.18,216.65,216.13,216.19,7729.0,200.7051,201.1414,200.6586,200.7144,7729.0
2021-11-29 11:50:00,216.19,216.19,215.92,216.19,3058.0,200.7144,200.7144,200.4637,200.7144,3058.0
2021-11-29 11:55:00,216.19,216.19,216.06,216.06,1866.0,200.7144,200.7144,200.5937,200.5937,1866.0
2021-11-29 12:00:00,216.07,216.2,215.98,216.2,2948.0,200.6029,200.7236,200.5194,200.7236,2948.0
2021-11-29 12:05:00,216.42,216.58,216.32,216.42,6493.0,200.9279,201.0764,200.835,200.9279,6493.0
2021-11-29 12:10:00,216.39,216.49,216.31,216.4,3109.0,200.9,200.9929,200.8258,200.9093,3109.0
2021-11-29 12:15:00,216.44,216.65,216.42,216.63,2107.0,200.9465,201.1414,200.9279,201.1229,2107.0
2021-11-29 12:20:00,216.72,216.73,216.62,216.63,2229.0,201.2064,201.2157,201.1136,201.1229,2229.0
2021-11-29 12:25:00,216.69,216.74,216.63,216.65,4189.0,201.1786,201.225,201.1229,201.1414,4189.0
2021-11-29 12:30:00,216.66,216.94,216.66,216.89,2938.0,201.1507,201.4107,201.1507,201.3642,2938.0
2021-11-29 12:35:00,216.89,217.15,216.85,216.91,5007.0,201.3642,201.6056,201.3271,201.3828,5007.0
2021-11-29 12:40:00,216.96,217.16,216.91,217.16,1863.0,201.4292,201.6149,201.3828,201.6149,1863.0
2021-11-29 12:45:00,217.23,217.23,216.98,217.12,5891.0,201.6799,201.6799,201.4478,201.5778,5891.0
2021-11-29 12:50:00,217.17,217.23,217.13,217.18,3754.0,201.6242,201.6799,201.5871,201.6335,3754.0
2021-11-29 12:55:00,217.18,217.28,217.06,217.08,1838.0,201.6335,201.7263,201.5221,201.5406,1838.0
2021-11-29 13:00:00,217.07,217.09,216.9,216.97,2194.0,201.5314,201.5499,201.3735,201.4385,2194.0
2021-11-29 13:05:00,216.84,217.15,216.8,217.15,2837.0,201.3178,201.6056,201.2807,201.6056,2837.0
2021-11-29 13:10:00,217.19,217.24,217.04,217.08,3845.0,201.6428,201.6892,201.5035,201.5406,3845.0
2021-11-29 13:15:00,217.11,217.13,216.84,216.84,6600.0,201.5685,201.5871,201.3178,201.3178,6600.0
2021-11-29 13:20:00,216.84,216.84,216.55,216.56,6657.0,201.3178,201.3178,201.0486,201.0579,6657.0
2021-11-29 13:25:00,216.53,216.54,216.38,216.54,4314.0,201.03,201.0393,200.8908,201.0393,4314.0
2021-11-29 13:30:00,216.61,216.81,216.61,216.8,3112.0,201.1043,201.29,201.1043,201.2807,3112.0
2021-11-29 13:35:00,216.81,216.82,216.64,216.7,2782.0,201.29,201.2993,201.1321,201.1878,2782.0
2021-11-29 13:40:00,216.53,216.53,216.34,216.34,1983.0,201.03,201.03,200.8536,200.8536,1983.0
2021-11-29 13:45:00,216.34,216.38,216.29,216.29,2909.0,200.8536,200.8908,200.8072,200.8072,2909.0
2021-11-29 13:50:00,216.37,216.59,216.37,216.5,2220.0,200.8815,201.0857,200.8815,201.0022,2220.0
2021-11-29 13:55:00,216.46,216.53,216.34,216.39,42433.0,200.965,201.03,200.8536,200.9,42433.0
2021-11-29 14:00:00,216.33,216.59,216.24,216.59,2814.0,200.8443,201.0857,200.7608,201.0857,2814.0
2021-11-29 14:05:00,216.59,216.59,216.4,216.42,2342.0,201.0857,201.0857,200.9093,200.9279,2342.0
2021-11-29 14:10:00,216.43,216.62,216.4,216.61,4383.0,200.9372,201.1136,200.9093,201.1043,4383.0
2021-11-29 14:15:00,216.61,216.62,216.36,216.43,6798.0,201.1043,201.1136,200.8722,200.9372,6798.0
2021-11-29 14:20:00,216.39,216.63,216.26,216.33,30355.0,200.9,201.1229,200.7793,200.8443,30355.0
2021-11-29 14:25:00,216.31,216.55,216.24,216.34,27119.0,200.8258,201.0486,200.7608,200.8536,27119.0
2021-11-29 14:30:00,216.45,216.76,216.45,216.56,6982.0,200.9557,201.2435,200.9557,201.0579,6982.0
2021-11-29 14:35:00,216.56,216.56,216.41,216.41,3227.0,201.0579,201.0579,200.9186,200.9186,3227.0
2021-11-29 14:40:00,216.39,216.43,216.07,216.17,3894.0,200.9,200.9372,200.6029,200.6958,3894.0
2021-11-29 14:45:00,216.17,216.21,216.11,216.17,4006.0,200.6958,200.7329,200.6401,200.6958,4006.0
2021-11-29 14:50:00,216.13,216.15,215.99,215.99,6959.0,200.6586,200.6772,200.5287,200.5287,6959.0
2021-11-29 14:55:00,215.99,216.03,215.84,215.93,3008.0,200.5287,200.5658,200.3894,200.473,3008.0
2021-11-29 15:00:00,215.94,215.97,215.66,215.88,10014.0,200.4822,200.5101,200.2223,200.4265,10014.0
2021-11-29 15:05:00,215.86,215.86,215.55,215.58,4378.0,200.408,200.408,200.1202,200.148,4378.0
2021-11-29 15:10:00,215.57,216.0,215.53,215.99,15067.0,200.1387,200.538,200.1016,200.5287,15067.0
2021-11-29 15:15:00,215.99,216.02,215.75,215.77,8611.0,200.5287,200.5565,200.3058,200.3244,8611.0
2021-11-29 15:20:00,215.79,215.86,215.59,215.86,6541.0,200.343,200.408,200.1573,200.408,6541.0
2021-11-29 15:25:00,215.93,215.94,215.62,215.62,5478.0,200.473,200.4822,200.1852,200.1852,5478.0
2021-11-29 15:30:00,215.55,215.7,215.3,215.52,9236.0,200.1202,200.2594,199.8881,200.0923,9236.0
2021-11-29 15:35:00,215.51,215.54,215.26,215.47,10272.0,200.083,200.1109,199.8509,200.0459,10272.0
2021-11-29 15:40:00,215.47,215.53,215.31,215.42,15662.0,200.0459,200.1016,199.8973,199.9995,15662.0
2021-11-29 15:45:00,215.41,215.41,214.91,215.0,15632.0,199.9902,199.9902,199.526,199.6095,15632.0
2021-11-29 15:50:00,214.97,215.19,214.53,215.06,30527.0,199.5817,199.7859,199.1732,199.6652,30527.0
2021-11-29 15:55:00,215.03,215.2,214.62,214.79,54346.0,199.6374,199.7952,199.2567,199.4146,54346.0
2021-11-30 09:30:00,213.39,214.03,212.97,213.98,12490.0,198.1148,198.709,197.7249,198.6626,12490.0
2021-11-30 09:35:00,213.95,213.95,212.21,212.41,7401.0,198.6347,198.6347,197.0193,197.2049,7401.0
2021-11-30 09:40:00,212.44,212.55,212.23,212.41,3499.0,197.2328,197.3349,197.0378,197.2049,3499.0
2021-11-30 09:45:00,212.42,212.42,211.23,211.24,13361.0,197.2142,197.2142,196.1094,196.1187,13361.0
2021-11-30 09:50:00,211.13,211.84,211.07,211.66,8776.0,196.0166,196.6757,195.9609,196.5086,8776.0
2021-11-30 09:55:00,211.74,212.2,211.65,211.65,4443.0,196.5829,197.01,196.4993,196.4993,4443.0
2021-11-30 10:00:00,211.66,212.51,211.53,212.47,7608.0,196.5086,197.2978,196.3879,197.2606,7608.0
2021-11-30 10:05:00,212.45,213.0,212.38,212.67,5292.0,197.2421,197.7527,197.1771,197.4463,5292.0
2021-11-30 10:10:00,212.79,212.79,212.44,212.48,3038.0,197.5577,197.5577,197.2328,197.2699,3038.0
2021-11-30 10:15:00,212.31,212.31,211.9,211.99,7104.0,197.1121,197.1121,196.7314,196.815,7104.0
2021-11-30 10:20:00,211.89,212.15,211.8,211.99,16345.0,196.7222,196.9635,196.6386,196.815,16345.0
2021-11-30 10:25:00,212.06,212.16,211.75,212.08,4389.0,196.88,196.9728,196.5922,196.8986,4389.0
2021-11-30 10:30:00,212.31,212.64,212.31,212.62,5121.0,197.1121,197.4185,197.1121,197.3999,5121.0
2021-11-30 10:35:00,212.73,213.24,212.56,212.9,6864.0,197.502,197.9755,197.3442,197.6599,6864.0
2021-11-30 10:40:00,212.9,213.0,212.65,212.72,8233.0,197.6599,197.7527,197.4278,197.4927,8233.0
2021-11-30 10:45:00,212.62,212.62,212.26,212.26,9736.0,197.3999,197.3999,197.0657,197.0657,9736.0
2021-11-30 10:50:00,212.21,212.22,211.52,211.78,8056.0,197.0193,197.0285,196.3786,196.62,8056.0
2021-11-30 10:55:00,211.78,211.84,211.33,211.45,8178.0,196.62,196.6757,196.2022,196.3137,8178.0
2021-11-30 11:00:00,211.34,211.59,211.17,211.59,11059.0,196.2115,196.4436,196.0537,196.4436,11059.0
2021-11-30 11:05:00,211.59,211.69,211.46,211.46,5179.0,196.4436,196.5365,196.3229,196.3229,5179.0
2021-11-30 11:10:00,211.49,212.13,211.49,212.13,4375.0,196.3508,196.945,196.3508,196.945,4375.0
2021-11-30 11:15:00,212.04,212.4,212.04,212.32,7153.0,196.8614,197.1957,196.8614,197.1214,7153.0
2021-11-30 11:20:00,212.37,212.52,211.68,211.68,5106.0,197.1678,197.3071,196.5272,196.5272,5106.0
2021-11-30 11:25:00,211.67,211.79,211.33,211.79,2940.0,196.5179,196.6293,196.2022,196.6293,2940.0
2021-11-30 11:30:00,211.79,212.1,211.79,211.85,2815.0,196.6293,196.9171,196.6293,196.685,2815.0
2021-11-30 11:35:00,211.85,211.93,211.56,211.74,5164.0,196.685,196.7593,196.4158,196.5829,5164.0
2021-11-30 11:40:00,211.74,211.82,211.33,211.33,3394.0,196.5829,196.6572,196.2022,196.2022,3394.0
2021-11-30 11:45:00,211.41,211.59,211.17,211.47,3551.0,196.2765,196.4436,196.0537,196.3322,3551.0
2021-11-30 11:50:00,211.47,211.47,211.04,211.04,3656.0,196.3322,196.3322,195.933,195.933,3656.0
2021-11-30 11:55:00,211.09,211.13,210.93,211.04,5039.0,195.9794,196.0166,195.8309,195.933,5039.0
2021-11-30 12:00:00,211.04,211.04,210.72,210.93,4448.0,195.933,195.933,195.6359,195.8309,4448.0
2021-11-30 12:05:00,210.99,211.17,210.99,211.05,3445.0,195.8866,196.0537,195.8866,195.9423,3445.0
2021-11-30 12:10:00,211.21,211.69,211.21,211.47,6718.0,196.0908,196.5365,196.0908,196.3322,6718.0
2021-11-30 12:15:00,211.47,211.67,211.42,211.42,4422.0,196.3322,196.5179,196.2858,196.2858,4422.0
2021-11-30 12:20:00,211.49,211.87,211.33,211.87,3898.0,196.3508,196.7036,196.2022,196.7036,3898.0
2021-11-30 12:25:00,211.95,212.06,211.69,211.72,2547.0,196.7779,196.88,196.5365,196.5643,2547.0
2021-11-30 12:30:00,211.66,211.95,211.56,211.87,8603.0,196.5086,196.7779,196.4158,196.7036,8603.0
2021-11-30 12:35:00,211.87,211.89,211.74,211.75,1697.0,196.7036,196.7222,196.5829,196.5922,1697.0
2021-11-30 12:40:00,211.75,212.0,211.75,212.0,3466.0,196.5922,196.8243,196.5922,196.8243,3466.0
2021-11-30 12:45:00,211.94,211.94,211.69,211.73,3442.0,196.7686,196.7686,196.5365,196.5736,3442.0
2021-11-30 12:50:00,211.87,212.07,211.72,211.97,3838.0,196.7036,196.8893,196.5643,196.7964,3838.0
2021-11-30 12:55:00,211.97,211.97,211.72,211.8,4958.0,196.7964,196.7964,196.5643,196.6386,4958.0
2021-11-30 13:00:00,211.96,211.98,211.69,211.77,6079.0,196.7871,196.8057,196.5365,196.6108,6079.0
2021-11-30 13:05:00,211.82,211.96,211.72,211.83,4350.0,196.6572,196.7871,196.5643,196.6665,4350.0
2021-11-30 13:10:00,211.83,211.89,211.6,211.68,5127.0,196.6665,196.7222,196.4529,196.5272,5127.0
2021-11-30 13:15:00,211.74,211.9,211.74,211.78,2534.0,196.5829,196.7314,196.5829,196.62,2534.0
2021-11-30 13:20:00,211.7,212.12,211.69,212.12,2856.0,196.5458,196.9357,196.5365,196.9357,2856.0
2021-11-30 13:25:00,212.02,212.21,211.94,212.17,5269.0,196.8429,197.0193,196.7686,196.9821,5269.0
2021-11-30 13:30:00,212.13,212.53,212.13,212.34,5533.0,196.945,197.3163,196.945,197.1399,5533.0
2021-11-30 13:35:00,212.4,212.41,212.33,212.39,1234.0,197.1957,197.2049,197.1307,197.1864,1234.0
2021-11-30 13:40:00,212.39,212.57,212.39,212.57,1344.0,197.1864,197.3535,197.1864,197.3535,1344.0
2021-11-30 13:45:00,212.6,212.65,212.52,212.65,5131.0,197.3813,197.4278,197.3071,197.4278,5131.0
2021-11-30 13:50:00,212.73,212.83,212.6,212.69,1461.0,197.502,197.5949,197.3813,197.4649,1461.0
2021-11-30 13:55:00,212.65,212.83,212.51,212.78,10119.0,197.4278,197.5949,197.2978,197.5485,10119.0
2021-11-30 14:00:00,212.74,212.87,212.71,212.87,3328.0,197.5113,197.632,197.4835,197.632,3328.0
2021-11-30 14:05:00,213.03,213.35,213.02,213.35,6426.0,197.7806,198.0776,197.7713,198.0776,6426.0
2021-11-30 14:10:00,213.35,213.36,213.16,213.28,13190.0,198.0776,198.0869,197.9012,198.0127,13190.0
2021-11-30 14:15:00,213.29,213.58,213.29,213.56,6396.0,198.0219,198.2912,198.0219,198.2726,6396.0
2021-11-30 14:20:00,213.56,213.56,213.32,213.39,3699.0,198.2726,198.2726,198.0498,198.1148,3699.0
2021-11-30 14:25:00,213.39,213.49,213.38,213.38,3670.0,198.1148,198.2076,198.1055,198.1055,3670.0
2021-11-30 14:30:00,213.39,213.4,213.23,213.33,28459.0,198.1148,198.1241,197.9662,198.0591,28459.0
2021-11-30 14:35:00,213.39,213.54,213.27,213.28,10309.0,198.1148,198.254,198.0034,198.0127,10309.0
2021-11-30 14:40:00,213.28,213.37,213.05,213.11,12570.0,198.0127,198.0962,197.7991,197.8548,12570.0
2021-11-30 14:45:00,213.07,213.09,212.82,212.95,10284.0,197.8177,197.8363,197.5856,197.7063,10284.0
2021-11-30 14:50:00,212.95,213.01,212.23,212.23,9663.0,197.7063,197.762,197.0378,197.0378,9663.0
2021-11-30 14:55:00,212.24,212.25,211.57,211.6,9948.0,197.0471,197.0564,196.4251,196.4529,9948.0
2021-11-30 15:00:00,211.58,211.84,211.39,211.55,11523.0,196.4344,196.6757,196.258,196.4065,11523.0
2021-11-30 15:05:00,211.55,211.6,211.07,211.24,10804.0,196.4065,196.4529,195.9609,196.1187,10804.0
2021-11-30 15:10:00,211.21,211.4,210.93,211.03,9391.0,196.0908,196.2672,195.8309,195.9237,9391.0
2021-11-30 15:15:00,211.04,211.1,210.65,210.72,16659.0,195.933,195.9887,195.5709,195.6359,16659.0
2021-11-30 15:20:00,210.67,210.81,210.16,210.24,20797.0,195.5895,195.7195,195.116,195.1903,20797.0
2021-11-30 15:25:00,210.26,210.51,210.24,210.24,18643.0,195.2088,195.4409,195.1903,195.1903,18643.0
2021-11-30 15:30:00,210.25,210.55,210.24,210.53,36750.0,195.1996,195.4781,195.1903,195.4595,36750.0
2021-11-30 15:35:00,210.51,210.51,210.05,210.19,25497.0,195.4409,195.4409,195.0139,195.1439,25497.0
2021-11-30 15:40:00,210.19,210.7,210.0,210.69,35713.0,195.1439,195.6173,194.9675,195.6081,35713.0
2021-11-30 15:45:00,210.65,210.89,210.39,210.58,29403.0,195.5709,195.7937,195.3295,195.5059,29403.0
2021-11-30 15:50:00,210.0,210.48,208.98,209.07,42167.0,194.9675,195.4131,194.0205,194.104,42167.0
2021-11-30 15:55:00,209.11,209.52,208.76,209.1,139841.0,194.1412,194.5218,193.8162,194.1319,139841.0
2021-12-01 09:30:00,211.13,211.68,210.32,210.33,16053.0,196.0166,196.5272,195.2645,195.2738,16053.0
2021-12-01 09:35:00,210.1,210.37,209.52,210.26,5332.0,195.0603,195.311,194.5218,195.2088,5332.0
2021-12-01 09:40:00,210.31,210.6,210.11,210.13,7146.0,195.2553,195.5245,195.0696,195.0881,7146.0
2021-12-01 09:45:00,210.13,210.36,209.01,209.02,6003.0,195.0881,195.3017,194.0483,194.0576,6003.0
2021-12-01 09:50:00,209.02,209.16,208.65,209.09,18791.0,194.0576,194.1876,193.7141,194.1226,18791.0
2021-12-01 09:55:00,209.09,209.28,209.05,209.13,3321.0,194.1226,194.299,194.0855,194.1597,3321.0
2021-12-01 10:00:00,209.1,209.56,209.1,209.33,5644.0,194.1319,194.559,194.1319,194.3454,5644.0
2021-12-01 10:05:00,209.36,209.95,209.36,209.94,3839.0,194.3733,194.921,194.3733,194.9117,3839.0
2021-12-01 10:10:00,210.01,210.31,209.97,210.31,8694.0,194.9767,195.2553,194.9396,195.2553,8694.0
2021-12-01 10:15:00,210.34,210.77,210.25,210.77,5198.0,195.2831,195.6823,195.1996,195.6823,5198.0
2021-12-01 10:20:00,210.9,211.03,210.82,211.03,8417.0,195.803,195.9237,195.7288,195.9237,8417.0
2021-12-01 10:25:00,211.03,211.03,210.71,210.71,8633.0,195.9237,195.9237,195.6266,195.6266,8633.0
2021-12-01 10:30:00,210.72,210.74,210.62,210.62,4737.0,195.6359,195.6545,195.5431,195.5431,4737.0
2021-12-01 10:35:00,210.52,210.52,209.86,210.03,4153.0,195.4502,195.4502,194.8375,194.9953,4153.0
2021-12-01 10:40:00,209.85,209.91,209.28,209.7,7217.0,194.8282,194.8839,194.299,194.6889,7217.0
2021-12-01 10:45:00,209.7,209.93,209.62,209.79,12466.0,194.6889,194.9025,194.6147,194.7725,12466.0
2021-12-01 10:50:00,209.87,210.21,209.82,210.21,9132.0,194.8468,195.1624,194.8003,195.1624,9132.0
2021-12-01 10:55:00,210.21,210.41,210.21,210.26,3811.0,195.1624,195.3481,195.1624,195.2088,3811.0
2021-12-01 11:00:00,210.26,210.26,209.84,209.97,15557.0,195.2088,195.2088,194.8189,194.9396,15557.0
2021-12-01 11:05:00,210.02,210.44,210.02,210.41,5511.0,194.986,195.376,194.986,195.3481,5511.0
2021-12-01 11:10:00,210.47,211.0,210.36,210.99,5036.0,195.4038,195.8959,195.3017,195.8866,5036.0
2021-12-01 11:15:00,211.09,211.15,210.98,211.15,3315.0,195.9794,196.0351,195.8773,196.0351,3315.0
2021-12-01 11:20:00,211.17,211.3,211.0,211.29,4925.0,196.0537,196.1744,195.8959,196.1651,4925.0
2021-12-01 11:25:00,211.39,211.61,211.3,211.3,3653.0,196.258,196.4622,196.1744,196.1744,3653.0
2021-12-01 11:30:00,211.3,211.7,211.19,211.59,2775.0,196.1744,196.5458,196.0723,196.4436,2775.0
2021-12-01 11:35:00,211.59,211.59,211.19,211.35,3516.0,196.4436,196.4436,196.0723,196.2208,3516.0
2021-12-01 11:40:00,211.37,211.57,211.31,211.54,4851.0,196.2394,196.4251,196.1837,196.3972,4851.0
2021-12-01 11:45:00,211.55,211.74,211.36,211.6,6623.0,196.4065,196.5829,196.2301,196.4529,6623.0
2021-12-01 11:50:00,211.56,212.05,211.55,211.82,7914.0,196.4158,196.8707,196.4065,196.6572,7914.0
2021-12-01 11:55:00,211.82,212.16,211.74,212.15,6805.0,196.6572,196.9728,196.5829,196.9635,6805.0
2021-12-01 12:00:00,212.12,212.14,211.75,211.93,4637.0,196.9357,196.9543,196.5922,196.7593,4637.0
2021-12-01 12:05:00,212.03,212.04,211.8,212.01,2798.0,196.8521,196.8614,196.6386,196.8336,2798.0
2021-12-01 12:10:00,211.97,212.27,211.88,212.25,3502.0,196.7964,197.075,196.7129,197.0564,3502.0
2021-12-01 12:15:00,212.31,212.31,212.16,212.16,1162.0,197.1121,197.1121,196.9728,196.9728,1162.0
2021-12-01 12:20:00,212.14,212.14,211.9,211.9,2832.0,196.9543,196.9543,196.7314,196.7314,2832.0
2021-12-01 12:25:00,211.83,211.83,211.4,211.47,2455.0,196.6665,196.6665,196.2672,196.3322,2455.0
2021-12-01 12:30:00,211.42,211.62,211.33,211.52,6818.0,196.2858,196.4715,196.2022,196.3786,6818.0
2021-12-01 12:35:00,211.47,211.92,211.39,211.9,4700.0,196.3322,196.75,196.258,196.7314,4700.0
2021-12-01 12:40:00,211.94,211.97,211.66,211.66,2650.0,196.7686,196.7964,196.5086,196.5086,2650.0
2021-12-01 12:45:00,211.59,211.64,211.47,211.58,4263.0,196.4436,196.4901,196.3322,196.4344,4263.0
2021-12-01 12:50:00,211.51,211.64,211.45,211.5,5485.0,196.3694,196.4901,196.3137,196.3601,5485.0
2021-12-01 12:55:00,211.5,211.54,211.28,211.32,5575.0,196.3601,196.3972,196.1558,196.193,5575.0
2021-12-01 13:00:00,211.37,211.64,211.36,211.53,4778.0,196.2394,196.4901,196.2301,196.3879,4778.0
2021-12-01 13:05:00,211.55,211.57,211.32,211.37,10867.0,196.4065,196.4251,196.193,196.2394,10867.0
2021-12-01 13:10:00,211.4,211.4,211.18,211.4,2157.0,196.2672,196.2672,196.063,196.2672,2157.0
2021-12-01 13:15:00,211.42,211.5,211.13,211.17,11686.0,196.2858,196.3601,196.0166,196.0537,11686.0
2021-12-01 13:20:00,211.13,211.47,211.13,211.37,11527.0,196.0166,196.3322,196.0166,196.2394,11527.0
2021-12-01 13:25:00,211.41,211.62,211.36,211.52,8366.0,196.2765,196.4715,196.2301,196.3786,8366.0
2021-12-01 13:30:00,211.49,211.71,211.38,211.5,4612.0,196.3508,196.555,196.2487,196.3601,4612.0
2021-12-01 13:35:00,211.36,211.47,211.28,211.47,3043.0,196.2301,196.3322,196.1558,196.3322,3043.0
2021-12-01 13:40:00,211.41,211.41,210.82,210.86,5575.0,196.2765,196.2765,195.7288,195.7659,5575.0
2021-12-01 13:45:00,210.85,210.95,210.31,210.31,3285.0,195.7566,195.8494,195.2553,195.2553,3285.0
2021-12-01 13:50:00,210.33,210.7,210.32,210.63,10418.0,195.2738,195.6173,195.2645,195.5524,10418.0
2021-12-01 13:55:00,210.7,210.76,210.5,210.59,1794.0,195.6173,195.6731,195.4317,195.5152,1794.0
2021-12-01 14:00:00,210.4,210.68,210.39,210.68,7121.0,195.3388,195.5988,195.3295,195.5988,7121.0
2021-12-01 14:05:00,210.62,210.95,210.62,210.81,6072.0,195.5431,195.8494,195.5431,195.7195,6072.0
2021-12-01 14:10:00,210.76,210.8,210.42,210.7,6612.0,195.6731,195.7102,195.3574,195.6173,6612.0
2021-12-01 14:15:00,210.87,211.01,210.58,210.67,4689.0,195.7752,195.9052,195.5059,195.5895,4689.0
2021-12-01 14:20:00,210.66,210.89,210.58,210.89,5723.0,195.5802,195.7937,195.5059,195.7937,5723.0
2021-12-01 14:25:00,211.0,211.42,210.93,211.39,3434.0,195.8959,196.2858,195.8309,196.258,3434.0
2021-12-01 14:30:00,211.3,211.62,211.3,211.49,4956.0,196.1744,196.4715,196.1744,196.3508,4956.0
2021-12-01 14:35:00,211.49,211.5,211.14,211.33,5294.0,196.3508,196.3601,196.0258,196.2022,5294.0
2021-12-01 14:40:00,211.14,211.14,210.99,211.05,2676.0,196.0258,196.0258,195.8866,195.9423,2676.0
2021-12-01 14:45:00,211.02,211.16,211.0,211.09,3892.0,195.9144,196.0444,195.8959,195.9794,3892.0
2021-12-01 14:50:00,211.15,211.17,210.47,210.53,2075.0,196.0351,196.0537,195.4038,195.4595,2075.0
2021-12-01 14:55:00,210.49,210.84,210.49,210.57,2760.0,195.4224,195.7473,195.4224,195.4967,2760.0
2021-12-01 15:00:00,210.81,210.81,210.33,210.38,6860.0,195.7195,195.7195,195.2738,195.3203,6860.0
2021-12-01 15:05:00,210.33,210.38,210.13,210.14,3072.0,195.2738,195.3203,195.0881,195.0974,3072.0
2021-12-01 15:10:00,210.11,210.17,210.0,210.13,4574.0,195.0696,195.1253,194.9675,195.0881,4574.0
2021-12-01 15:15:00,210.06,210.06,209.59,209.59,8305.0,195.0232,195.0232,194.5868,194.5868,8305.0
2021-12-01 15:20:00,209.49,209.49,208.95,208.95,5429.0,194.494,194.494,193.9926,193.9926,5429.0
2021-12-01 15:25:00,208.82,209.3,208.82,209.11,7629.0,193.8719,194.3176,193.8719,194.1412,7629.0
2021-12-01 15:30:00,209.1,209.44,209.04,209.39,11168.0,194.1319,194.4475,194.0762,194.4011,11168.0
2021-12-01 15:35:00,209.4,209.81,209.15,209.63,6437.0,194.4104,194.7911,194.1783,194.6239,6437.0
2021-12-01 15:40:00,209.61,210.18,209.56,210.18,17473.0,194.6054,195.1346,194.559,195.1346,17473.0
2021-12-01 15:45:00,210.12,210.19,209.05,209.06,14916.0,195.0789,195.1439,194.0855,194.0947,14916.0
2021-12-01 15:50:00,208.75,209.06,208.4,208.4,14830.0,193.8069,194.0947,193.482,193.482,14830.0
2021-12-01 15:55:00,208.47,208.47,207.32,207.32,43093.0,193.547,193.547,192.4793,192.4793,43093.0
2021-12-02 09:30:00,208.59,209.27,208.05,208.05,9650.0,193.6584,194.2897,193.157,193.157,9650.0
2021-12-02 09:35:00,208.05,209.64,208.05,209.08,1800.0,193.157,194.6332,193.157,194.1133,1800.0
2021-12-02 09:40:00,209.25,209.71,209.11,209.22,3442.0,194.2711,194.6982,194.1412,194.2433,3442.0
2021-12-02 09:45:00,209.29,209.29,208.85,209.06,13269.0,194.3083,194.3083,193.8998,194.0947,13269.0
2021-12-02 09:50:00,208.84,209.65,208.77,209.65,19430.0,193.8905,194.6425,193.8255,194.6425,19430.0
2021-12-02 09:55:00,209.92,210.11,209.19,210.1,5349.0,194.8932,195.0696,194.2154,195.0603,5349.0
2021-12-02 10:00:00,210.4,210.4,209.4,210.09,2359.0,195.3388,195.3388,194.4104,195.051,2359.0
2021-12-02 10:05:00,210.2,210.2,209.74,210.02,2038.0,195.1531,195.1531,194.7261,194.986,2038.0
2021-12-02 10:10:00,210.2,210.44,210.11,210.31,1872.0,195.1531,195.376,195.0696,195.2553,1872.0
2021-12-02 10:15:00,210.24,210.48,210.13,210.22,4088.0,195.1903,195.4131,195.0881,195.1717,4088.0
2021-12-02 10:20:00,210.39,210.48,210.09,210.11,13370.0,195.3295,195.4131,195.051,195.0696,13370.0
2021-12-02 10:25:00,210.11,210.3,209.91,210.11,15920.0,195.0696,195.246,194.8839,195.0696,15920.0
2021-12-02 10:30:00,210.2,210.34,209.83,209.95,19010.0,195.1531,195.2831,194.8096,194.921,19010.0
2021-12-02 10:35:00,209.91,210.2,209.59,209.85,8683.0,194.8839,195.1531,194.5868,194.8282,8683.0
2021-12-02 10:40:00,209.87,210.15,209.87,210.02,6345.0,194.8468,195.1067,194.8468,194.986,6345.0
2021-12-02 10:45:00,210.06,210.2,210.0,210.17,10937.0,195.0232,195.1531,194.9675,195.1253,10937.0
2021-12-02 10:50:00,210.2,210.4,210.1,210.23,12803.0,195.1531,195.3388,195.0603,195.181,12803.0
2021-12-02 10:55:00,210.23,210.5,209.96,210.49,8574.0,195.181,195.4317,194.9303,195.4224,8574.0
2021-12-02 11:00:00,210.58,210.65,210.24,210.24,6509.0,195.5059,195.5709,195.1903,195.1903,6509.0
2021-12-02 11:05:00,210.31,210.6,210.31,210.6,7602.0,195.2553,195.5245,195.2553,195.5245,7602.0
2021-12-02 11:10:00,210.71,210.81,210.33,210.41,4304.0,195.6266,195.7195,195.2738,195.3481,4304.0
2021-12-02 11:15:00,210.39,210.6,210.22,210.6,5831.0,195.3295,195.5245,195.1717,195.5245,5831.0
2021-12-02 11:20:00,210.6,210.92,210.6,210.71,3293.0,195.5245,195.8216,195.5245,195.6266,3293.0
2021-12-02 11:25:00,210.79,210.84,210.58,210.73,3751.0,195.7009,195.7473,195.5059,195.6452,3751.0
2021-12-02 11:30:00,210.79,210.88,210.03,210.26,3513.0,195.7009,195.7845,194.9953,195.2088,3513.0
2021-12-02 11:35:00,210.29,210.53,210.23,210.34,2998.0,195.2367,195.4595,195.181,195.2831,2998.0
2021-12-02 11:40:00,210.17,210.58,210.17,210.21,2099.0,195.1253,195.5059,195.1253,195.1624,2099.0
2021-12-02 11:45:00,210.08,210.7,210.07,210.7,3417.0,195.0417,195.6173,195.0324,195.6173,3417.0
2021-12-02 11:50:00,210.55,210.77,210.55,210.72,2642.0,195.4781,195.6823,195.4781,195.6359,2642.0
2021-12-02 11:55:00,210.71,210.74,210.37,210.67,2634.0,195.6266,195.6545,195.311,195.5895,2634.0
2021-12-02 12:00:00,210.56,210.88,210.56,210.85,2761.0,195.4874,195.7845,195.4874,195.7566,2761.0
2021-12-02 12:05:00,210.78,210.78,210.47,210.6,1176.0,195.6916,195.6916,195.4038,195.5245,1176.0
2021-12-02 12:10:00,210.57,210.87,210.57,210.72,3222.0,195.4967,195.7752,195.4967,195.6359,3222.0
2021-12-02 12:15:00,210.83,210.9,210.62,210.9,6821.0,195.738,195.803,195.5431,195.803,6821.0
2021-12-02 12:20:00,210.78,210.84,210.59,210.59,3584.0,195.6916,195.7473,195.5152,195.5152,3584.0
2021-12-02 12:25:00,210.59,210.59,210.34,210.39,3287.0,195.5152,195.5152,195.2831,195.3295,3287.0
2021-12-02 12:30:00,210.46,210.48,210.26,210.26,2954.0,195.3945,195.4131,195.2088,195.2088,2954.0
2021-12-02 12:35:00,210.34,210.4,210.12,210.16,3553.0,195.2831,195.3388,195.0789,195.116,3553.0
2021-12-02 12:40:00,210.17,210.52,210.17,210.36,2797.0,195.1253,195.4502,195.1253,195.3017,2797.0
2021-12-02 12:45:00,210.37,210.74,210.37,210.74,3353.0,195.311,195.6545,195.311,195.6545,3353.0
2021-12-02 12:50:00,210.83,211.05,210.83,210.91,4987.0,195.738,195.9423,195.738,195.8123,4987.0
2021-12-02 12:55:00,210.95,211.03,210.79,210.82,5379.0,195.8494,195.9237,195.7009,195.7288,5379.0
2021-12-02 13:00:00,210.7,210.88,210.48,210.84,3122.0,195.6173,195.7845,195.4131,195.7473,3122.0
2021-12-02 13:05:00,210.91,210.91,210.65,210.83,3938.0,195.8123,195.8123,195.5709,195.738,3938.0
2021-12-02 13:10:00,210.91,211.15,210.76,211.15,4467.0,195.8123,196.0351,195.6731,196.0351,4467.0
2021-12-02 13:15:00,211.06,211.15,211.05,211.11,3997.0,195.9516,196.0351,195.9423,195.998,3997.0
2021-12-02 13:20:00,211.03,211.09,210.9,211.04,5500.0,195.9237,195.9794,195.803,195.933,5500.0
2021-12-02 13:25:00,211.12,211.23,210.96,211.07,4911.0,196.0073,196.1094,195.8587,195.9609,4911.0
2021-12-02 13:30:00,211.16,211.24,210.99,211.15,2046.0,196.0444,196.1187,195.8866,196.0351,2046.0
2021-12-02 13:35:00,211.31,211.51,211.15,211.45,3824.0,196.1837,196.3694,196.0351,196.3137,3824.0
2021-12-02 13:40:00,211.44,211.6,211.44,211.55,2845.0,196.3044,196.4529,196.3044,196.4065,2845.0
2021-12-02 13:45:00,211.55,211.55,211.21,211.42,2687.0,196.4065,196.4065,196.0908,196.2858,2687.0
2021-12-02 13:50:00,211.48,211.56,211.12,211.55,2713.0,196.3415,196.4158,196.0073,196.4065,2713.0
2021-12-02 13:55:00,211.55,211.88,211.48,211.84,11110.0,196.4065,196.7129,196.3415,196.6757,11110.0
2021-12-02 14:00:00,211.84,211.89,211.74,211.87,4917.0,196.6757,196.7222,196.5829,196.7036,4917.0
2021-12-02 14:05:00,211.71,212.09,211.71,212.04,3285.0,196.555,196.9078,196.555,196.8614,3285.0
2021-12-02 14:10:00,212.04,212.25,212.02,212.18,2320.0,196.8614,197.0564,196.8429,196.9914,2320.0
2021-12-02 14:15:00,212.19,212.36,212.06,212.06,8764.0,197.0007,197.1585,196.88,196.88,8764.0
2021-12-02 14:20:00,211.99,212.02,211.7,211.85,3953.0,196.815,196.8429,196.5458,196.685,3953.0
2021-12-02 14:25:00,211.91,212.11,211.7,212.11,2373.0,196.7407,196.9264,196.5458,196.9264,2373.0
2021-12-02 14:30:00,212.05,212.23,212.02,212.23,3547.0,196.8707,197.0378,196.8429,197.0378,3547.0
2021-12-02 14:35:00,212.1,212.19,211.82,211.89,4761.0,196.9171,197.0007,196.6572,196.7222,4761.0
2021-12-02 14:40:00,211.89,212.0,211.7,211.85,2955.0,196.7222,196.8243,196.5458,196.685,2955.0
2021-12-02 14:45:00,211.83,211.83,211.52,211.66,1804.0,196.6665,196.6665,196.3786,196.5086,1804.0
2021-12-02 14:50:00,211.65,211.87,211.47,211.56,4278.0,196.4993,196.7036,196.3322,196.4158,4278.0
2021-12-02 14:55:00,211.47,211.56,211.39,211.51,2265.0,196.3322,196.4158,196.258,196.3694,2265.0
2021-12-02 15:00:00,211.37,211.53,211.07,211.11,8036.0,196.2394,196.3879,195.9609,195.998,8036.0
2021-12-02 15:05:00,211.11,211.26,210.95,211.22,7047.0,195.998,196.1373,195.8494,196.1001,7047.0
2021-12-02 15:10:00,211.26,211.26,210.77,211.05,5365.0,196.1373,196.1373,195.6823,195.9423,5365.0
2021-12-02 15:15:00,210.99,211.13,210.69,210.77,12983.0,195.8866,196.0166,195.6081,195.6823,12983.0
2021-12-02 15:20:00,210.71,210.71,210.46,210.63,9706.0,195.6266,195.6266,195.3945,195.5524,9706.0
2021-12-02 15:25:00,210.67,211.01,210.61,210.84,8837.0,195.5895,195.9052,195.5338,195.7473,8837.0
2021-12-02 15:30:00,210.9,211.22,210.89,211.2,11634.0,195.803,196.1001,195.7937,196.0816,11634.0
2021-12-02 15:35:00,211.26,211.48,211.17,211.3,14070.0,196.1373,196.3415,196.0537,196.1744,14070.0
2021-12-02 15:40:00,211.41,211.91,211.4,211.72,15229.0,196.2765,196.7407,196.2672,196.5643,15229.0
2021-12-02 15:45:00,211.78,211.96,211.43,211.96,22084.0,196.62,196.7871,196.2951,196.7871,22084.0
2021-12-02 15:50:00,211.96,211.96,211.17,211.17,18904.0,196.7871,196.7871,196.0537,196.0537,18904.0
2021-12-02 15:55:00,211.14,211.33,210.74,211.18,53012.0,196.0258,196.2022,195.6545,196.063,53012.0
2021-12-03 09:30:00,211.04,212.46,211.04,212.14,17202.0,195.933,197.2514,195.933,196.9543,17202.0
2021-12-03 09:35:00,212.4,212.61,211.8,212.6,9800.0,197.1957,197.3906,196.6386,197.3813,9800.0
2021-12-03 09:40:00,212.59,213.1,212.54,213.05,4100.0,197.3721,197.8455,197.3256,197.7991,4100.0
2021-12-03 09:45:00,213.11,213.47,212.85,212.89,9357.0,197.8548,198.1891,197.6134,197.6506,9357.0
2021-12-03 09:50:00,212.85,213.23,212.76,212.94,14366.0,197.6134,197.9662,197.5299,197.697,14366.0
2021-12-03 09:55:00,213.19,213.79,213.07,213.42,2963.0,197.9291,198.4862,197.8177,198.1426,2963.0
2021-12-03 10:00:00,213.36,213.69,212.83,212.96,9927.0,198.0869,198.3933,197.5949,197.7156,9927.0
2021-12-03 10:05:00,213.08,213.67,212.96,213.08,3964.0,197.827,198.3747,197.7156,197.827,3964.0
2021-12-03 10:10:00,212.82,213.16,212.32,212.53,13577.0,197.5856,197.9012,197.1214,197.3163,13577.0
2021-12-03 10:15:00,212.54,212.96,212.47,212.93,4809.0,197.3256,197.7156,197.2606,197.6877,4809.0
2021-12-03 10:20:00,212.87,213.08,212.62,213.0,10517.0,197.632,197.827,197.3999,197.7527,10517.0
2021-12-03 10:25:00,212.93,213.35,212.54,213.29,7013.0,197.6877,198.0776,197.3256,198.0219,7013.0
2021-12-03 10:30:00,213.08,213.1,212.65,212.69,8935.0,197.827,197.8455,197.4278,197.4649,8935.0
2021-12-03 10:35:00,212.57,212.89,212.42,212.44,4489.0,197.3535,197.6506,197.2142,197.2328,4489.0
2021-12-03 10:40:00,212.51,212.52,211.4,211.65,4581.0,197.2978,197.3071,196.2672,196.4993,4581.0
2021-12-03 10:45:00,211.32,211.32,210.67,210.87,5414.0,196.193,196.193,195.5895,195.7752,5414.0
2021-12-03 10:50:00,210.79,211.12,210.67,211.1,7861.0,195.7009,196.0073,195.5895,195.9887,7861.0
2021-12-03 10:55:00,211.18,211.47,210.88,210.89,4754.0,196.063,196.3322,195.7845,195.7937,4754.0
2021-12-03 11:00:00,210.82,211.44,210.82,211.17,10977.0,195.7288,196.3044,195.7288,196.0537,10977.0
2021-12-03 11:05:00,210.95,211.25,210.81,210.96,8835.0,195.8494,196.128,195.7195,195.8587,8835.0
2021-12-03 11:10:00,211.17,211.31,210.93,211.14,4534.0,196.0537,196.1837,195.8309,196.0258,4534.0
2021-12-03 11:15:00,211.25,211.25,210.71,210.71,3746.0,196.128,196.128,195.6266,195.6266,3746.0
2021-12-03 11:20:00,211.01,211.62,211.01,211.27,4203.0,195.9052,196.4715,195.9052,196.1465,4203.0
2021-12-03 11:25:00,211.24,211.47,211.18,211.27,3780.0,196.1187,196.3322,196.063,196.1465,3780.0
2021-12-03 11:30:00,211.2,211.31,211.05,211.22,4480.0,196.0816,196.1837,195.9423,196.1001,4480.0
2021-12-03 11:35:00,211.13,211.32,210.81,211.2,5253.0,196.0166,196.193,195.7195,196.0816,5253.0
2021-12-03 11:40:00,211.23,211.26,210.4,210.41,3447.0,196.1094,196.1373,195.3388,195.3481,3447.0
2021-12-03 11:45:00,210.59,210.93,210.47,210.81,9136.0,195.5152,195.8309,195.4038,195.7195,9136.0
2021-12-03 11:50:00,210.69,210.99,210.65,210.72,7459.0,195.6081,195.8866,195.5709,195.6359,7459.0
2021-12-03 11:55:00,210.71,210.86,210.44,210.61,12706.0,195.6266,195.7659,195.376,195.5338,12706.0
2021-12-03 12:00:00,210.58,210.92,210.29,210.89,3917.0,195.5059,195.8216,195.2367,195.7937,3917.0
2021-12-03 12:05:00,210.95,211.34,210.81,211.14,3229.0,195.8494,196.2115,195.7195,196.0258,3229.0
2021-12-03 12:10:00,211.37,211.39,211.17,211.18,3984.0,196.2394,196.258,196.0537,196.063,3984.0
2021-12-03 12:15:00,211.1,211.69,211.08,211.62,3068.0,195.9887,196.5365,195.9701,196.4715,3068.0
2021-12-03 12:20:00,211.55,211.66,211.45,211.65,4079.0,196.4065,196.5086,196.3137,196.4993,4079.0
2021-12-03 12:25:00,211.65,211.65,211.38,211.38,3140.0,196.4993,196.4993,196.2487,196.2487,3140.0
2021-12-03 12:30:00,211.38,211.45,210.96,211.15,3439.0,196.2487,196.3137,195.8587,196.0351,3439.0
2021-12-03 12:35:00,211.14,211.29,211.1,211.2,3387.0,196.0258,196.1651,195.9887,196.0816,3387.0
2021-12-03 12:40:00,211.2,211.33,211.02,211.22,6196.0,196.0816,196.2022,195.9144,196.1001,6196.0
2021-12-03 12:45:00,211.28,211.38,211.16,211.21,5415.0,196.1558,196.2487,196.0444,196.0908,5415.0
2021-12-03 12:50:00,211.21,211.33,210.96,210.96,5211.0,196.0908,196.2022,195.8587,195.8587,5211.0
2021-12-03 12:55:00,210.93,211.3,210.9,211.27,4090.0,195.8309,196.1744,195.803,196.1465,4090.0
2021-12-03 13:00:00,211.11,211.13,210.97,211.0,1828.0,195.998,196.0166,195.868,195.8959,1828.0
2021-12-03 13:05:00,211.11,211.34,211.11,211.31,2099.0,195.998,196.2115,195.998,196.1837,2099.0
2021-12-03 13:10:00,211.31,211.39,211.24,211.36,2830.0,196.1837,196.258,196.1187,196.2301,2830.0
2021-12-03 13:15:00,211.39,211.71,211.37,211.71,3211.0,196.258,196.555,196.2394,196.555,3211.0
2021-12-03 13:20:00,211.61,212.11,211.6,211.99,5382.0,196.4622,196.9264,196.4529,196.815,5382.0
2021-12-03 13:25:00,211.91,212.05,211.61,211.62,1900.0,196.7407,196.8707,196.4622,196.4715,1900.0
2021-12-03 13:30:00,211.48,211.48,211.0,211.0,1110.0,196.3415,196.3415,195.8959,195.8959,1110.0
2021-12-03 13:35:00,211.05,211.21,210.99,211.0,3017.0,195.9423,196.0908,195.8866,195.8959,3017.0
2021-12-03 13:40:00,211.07,211.38,210.99,211.38,10307.0,195.9609,196.2487,195.8866,196.2487,10307.0
2021-12-03 13:45:00,211.37,211.37,210.92,211.12,2539.0,196.2394,196.2394,195.8216,196.0073,2539.0
2021-12-03 13:50:00,211.25,211.74,211.15,211.74,11395.0,196.128,196.5829,196.0351,196.5829,11395.0
2021-12-03 13:55:00,211.69,211.77,211.46,211.5,5644.0,196.5365,196.6108,196.3229,196.3601,5644.0
2021-12-03 14:00:00,211.39,211.51,211.29,211.48,3722.0,196.258,196.3694,196.1651,196.3415,3722.0
2021-12-03 14:05:00,211.44,211.63,211.36,211.61,4802.0,196.3044,196.4808,196.2301,196.4622,4802.0
2021-12-03 14:10:00,211.63,211.79,211.59,211.74,3419.0,196.4808,196.6293,196.4436,196.5829,3419.0
2021-12-03 14:15:00,211.63,211.7,211.31,211.33,4387.0,196.4808,196.5458,196.1837,196.2022,4387.0
2021-12-03 14:20:00,211.24,211.55,211.05,211.4,6751.0,196.1187,196.4065,195.9423,196.2672,6751.0
2021-12-03 14:25:00,211.4,211.46,211.18,211.21,5835.0,196.2672,196.3229,196.063,196.0908,5835.0
2021-12-03 14:30:00,211.28,211.46,211.0,211.03,3157.0,196.1558,196.3229,195.8959,195.9237,3157.0
2021-12-03 14:35:00,211.11,211.2,211.0,211.01,4044.0,195.998,196.0816,195.8959,195.9052,4044.0
2021-12-03 14:40:00,211.11,211.15,210.99,211.13,1945.0,195.998,196.0351,195.8866,196.0166,1945.0
2021-12-03 14:45:00,211.28,211.28,210.92,210.94,3602.0,196.1558,196.1558,195.8216,195.8402,3602.0
2021-12-03 14:50:00,210.95,211.04,210.81,210.92,4114.0,195.8494,195.933,195.7195,195.8216,4114.0
2021-12-03 14:55:00,210.77,211.11,210.77,210.9,5151.0,195.6823,195.998,195.6823,195.803,5151.0
2021-12-03 15:00:00,210.9,210.98,210.71,210.98,4445.0,195.803,195.8773,195.6266,195.8773,4445.0
2021-12-03 15:05:00,210.86,211.17,210.77,210.96,6984.0,195.7659,196.0537,195.6823,195.8587,6984.0
2021-12-03 15:10:00,210.88,211.18,210.81,211.14,4903.0,195.7845,196.063,195.7195,196.0258,4903.0
2021-12-03 15:15:00,211.15,211.28,211.04,211.09,4077.0,196.0351,196.1558,195.933,195.9794,4077.0
2021-12-03 15:20:00,211.2,211.64,211.2,211.6,3058.0,196.0816,196.4901,196.0816,196.4529,3058.0
2021-12-03 15:25:00,211.6,211.79,211.6,211.79,3747.0,196.4529,196.6293,196.4529,196.6293,3747.0
2021-12-03 15:30:00,211.71,212.11,211.65,212.09,6785.0,196.555,196.9264,196.4993,196.9078,6785.0
2021-12-03 15:35:00,212.06,212.17,211.61,211.62,15721.0,196.88,196.9821,196.4622,196.4715,15721.0
2021-12-03 15:40:00,211.68,211.85,211.44,211.57,20806.0,196.5272,196.685,196.3044,196.4251,20806.0
2021-12-03 15:45:00,211.52,211.97,211.32,211.9,35490.0,196.3786,196.7964,196.193,196.7314,35490.0
2021-12-03 15:50:00,211.89,212.19,211.88,212.19,27617.0,196.7222,197.0007,196.7129,197.0007,27617.0
2021-12-03 15:55:00,212.16,212.26,211.91,212.07,103562.0,196.9728,197.0657,196.7407,196.8893,103562.0
2021-12-06 09:30:00,213.72,215.29,213.12,214.93,8871.0,198.4212,199.8788,197.8641,199.5445,8871.0
2021-12-06 09:35:00,214.46,214.7,214.16,214.7,4976.0,199.1082,199.331,198.8297,199.331,4976.0
2021-12-06 09:40:00,214.78,216.15,214.78,216.15,3804.0,199.4053,200.6772,199.4053,200.6772,3804.0
2021-12-06 09:45:00,215.92,216.29,215.84,216.06,10912.0,200.4637,200.8072,200.3894,200.5937,10912.0
2021-12-06 09:50:00,216.23,216.23,215.75,215.79,3177.0,200.7515,200.7515,200.3058,200.343,3177.0
2021-12-06 09:55:00,215.67,216.26,215.4,216.13,7478.0,200.2316,200.7793,199.9809,200.6586,7478.0
2021-12-06 10:00:00,216.23,216.4,215.92,216.05,5627.0,200.7515,200.9093,200.4637,200.5844,5627.0
2021-12-06 10:05:00,215.83,216.64,215.83,216.64,2233.0,200.3801,201.1321,200.3801,201.1321,2233.0
2021-12-06 10:10:00,216.47,216.78,216.31,216.35,7006.0,200.9743,201.2621,200.8258,200.8629,7006.0
2021-12-06 10:15:00,216.47,216.47,215.91,216.15,5173.0,200.9743,200.9743,200.4544,200.6772,5173.0
2021-12-06 10:20:00,216.25,216.44,216.12,216.12,2716.0,200.7701,200.9465,200.6494,200.6494,2716.0
2021-12-06 10:25:00,216.25,216.43,216.25,216.29,1408.0,200.7701,200.9372,200.7701,200.8072,1408.0
2021-12-06 10:30:00,216.29,216.69,216.09,216.62,3190.0,200.8072,201.1786,200.6215,201.1136,3190.0
2021-12-06 10:35:00,216.59,216.59,216.21,216.21,1669.0,201.0857,201.0857,200.7329,200.7329,1669.0
2021-12-06 10:40:00,216.06,216.21,215.87,216.21,3023.0,200.5937,200.7329,200.4173,200.7329,3023.0
2021-12-06 10:45:00,216.19,216.53,216.19,216.42,5195.0,200.7144,201.03,200.7144,200.9279,5195.0
2021-12-06 10:50:00,216.27,216.27,215.93,216.18,3949.0,200.7886,200.7886,200.473,200.7051,3949.0
2021-12-06 10:55:00,216.26,216.38,216.17,216.23,4509.0,200.7793,200.8908,200.6958,200.7515,4509.0
2021-12-06 11:00:00,216.13,216.13,215.4,215.55,2516.0,200.6586,200.6586,199.9809,200.1202,2516.0
2021-12-06 11:05:00,215.59,215.92,215.53,215.91,4229.0,200.1573,200.4637,200.1016,200.4544,4229.0
2021-12-06 11:10:00,215.79,215.84,215.29,215.3,3814.0,200.343,200.3894,199.8788,199.8881,3814.0
2021-12-06 11:15:00,215.42,215.76,215.42,215.76,3458.0,199.9995,200.3151,199.9995,200.3151,3458.0
2021-12-06 11:20:00,215.64,215.82,215.61,215.82,3027.0,200.2037,200.3708,200.1759,200.3708,3027.0
2021-12-06 11:25:00,215.77,216.08,215.76,215.86,4734.0,200.3244,200.6122,200.3151,200.408,4734.0
2021-12-06 11:30:00,215.89,216.06,215.69,215.84,3425.0,200.4358,200.5937,200.2501,200.3894,3425.0
2021-12-06 11:35:00,215.74,215.74,215.57,215.68,1200.0,200.2966,200.2966,200.1387,200.2409,1200.0
2021-12-06 11:40:00,215.72,215.99,215.72,215.85,1851.0,200.278,200.5287,200.278,200.3987,1851.0
2021-12-06 11:45:00,215.91,215.91,215.32,215.4,2806.0,200.4544,200.4544,199.9066,199.9809,2806.0
2021-12-06 11:50:00,215.41,215.62,215.41,215.61,2230.0,199.9902,200.1852,199.9902,200.1759,2230.0
2021-12-06 11:55:00,215.5,215.66,215.5,215.65,3074.0,200.0737,200.2223,200.0737,200.213,3074.0
2021-12-06 12:00:00,215.57,215.63,215.41,215.53,4033.0,200.1387,200.1944,199.9902,200.1016,4033.0
2021-12-06 12:05:00,215.62,215.91,215.54,215.89,2808.0,200.1852,200.4544,200.1109,200.4358,2808.0
2021-12-06 12:10:00,215.86,215.89,215.59,215.64,4733.0,200.408,200.4358,200.1573,200.2037,4733.0
2021-12-06 12:15:00,215.37,215.46,215.29,215.46,2802.0,199.9531,200.0366,199.8788,200.0366,2802.0
2021-12-06 12:20:00,215.43,215.48,215.35,215.45,3434.0,200.0088,200.0552,199.9345,200.0273,3434.0
2021-12-06 12:25:00,215.55,215.73,215.55,215.64,4382.0,200.1202,200.2873,200.1202,200.2037,4382.0
2021-12-06 12:30:00,215.55,215.66,215.41,215.66,2902.0,200.1202,200.2223,199.9902,200.2223,2902.0
2021-12-06 12:35:00,215.53,215.64,215.47,215.47,1501.0,200.1016,200.2037,200.0459,200.0459,1501.0
2021-12-06 12:40:00,215.49,215.71,215.49,215.68,2903.0,200.0645,200.2687,200.0645,200.2409,2903.0
2021-12-06 12:45:00,215.72,215.8,215.61,215.79,2585.0,200.278,200.3523,200.1759,200.343,2585.0
2021-12-06 12:50:00,215.84,216.14,215.84,216.14,3350.0,200.3894,200.6679,200.3894,200.6679,3350.0
2021-12-06 12:55:00,216.18,216.57,216.18,216.43,5272.0,200.7051,201.0671,200.7051,200.9372,5272.0
2021-12-06 13:00:00,216.36,216.6,216.07,216.6,8954.0,200.8722,201.095,200.6029,201.095,8954.0
2021-12-06 13:05:00,216.65,216.71,216.56,216.56,1910.0,201.1414,201.1971,201.0579,201.0579,1910.0
2021-12-06 13:10:00,216.52,216.79,216.52,216.69,2023.0,201.0207,201.2714,201.0207,201.1786,2023.0
2021-12-06 13:15:00,216.68,216.86,216.68,216.84,2528.0,201.1693,201.3364,201.1693,201.3178,2528.0
2021-12-06 13:20:00,216.82,216.83,216.43,216.48,4405.0,201.2993,201.3085,200.9372,200.9836,4405.0
2021-12-06 13:25:00,216.46,216.72,216.46,216.52,2928.0,200.965,201.2064,200.965,201.0207,2928.0
2021-12-06 13:30:00,216.6,216.66,216.25,216.25,4106.0,201.095,201.1507,200.7701,200.7701,4106.0
2021-12-06 13:35:00,216.05,216.21,216.05,216.1,1913.0,200.5844,200.7329,200.5844,200.6308,1913.0
2021-12-06 13:40:00,216.09,216.22,216.02,216.12,7960.0,200.6215,200.7422,200.5565,200.6494,7960.0
2021-12-06 13:45:00,216.09,216.14,216.03,216.03,3572.0,200.6215,200.6679,200.5658,200.5658,3572.0
2021-12-06 13:50:00,215.89,216.07,215.87,216.02,2442.0,200.4358,200.6029,200.4173,200.5565,2442.0
2021-12-06 13:55:00,216.06,216.22,216.0,216.0,2406.0,200.5937,200.7422,200.538,200.538,2406.0
2021-12-06 14:00:00,216.08,216.28,216.06,216.18,4370.0,200.6122,200.7979,200.5937,200.7051,4370.0
2021-12-06 14:05:00,216.11,216.25,215.81,215.81,3506.0,200.6401,200.7701,200.3616,200.3616,3506.0
2021-12-06 14:10:00,215.79,215.88,215.7,215.71,5008.0,200.343,200.4265,200.2594,200.2687,5008.0
2021-12-06 14:15:00,215.74,215.9,215.62,215.9,4705.0,200.2966,200.4451,200.1852,200.4451,4705.0
2021-12-06 14:20:00,215.91,215.99,215.87,215.91,1812.0,200.4544,200.5287,200.4173,200.4544,1812.0
2021-12-06 14:25:00,215.92,215.94,215.54,215.67,6992.0,200.4637,200.4822,200.1109,200.2316,6992.0
2021-12-06 14:30:00,215.74,215.89,215.71,215.73,2739.0,200.2966,200.4358,200.2687,200.2873,2739.0
2021-12-06 14:35:00,215.76,215.8,215.54,215.6,2658.0,200.3151,200.3523,200.1109,200.1666,2658.0
2021-12-06 14:40:00,215.61,215.62,215.3,215.31,4468.0,200.1759,200.1852,199.8881,199.8973,4468.0
2021-12-06 14:45:00,215.34,215.35,215.06,215.07,6741.0,199.9252,199.9345,199.6652,199.6745,6741.0
2021-12-06 14:50:00,215.0,215.01,214.83,214.93,4074.0,199.6095,199.6188,199.4517,199.5445,4074.0
2021-12-06 14:55:00,214.83,214.86,214.76,214.83,7015.0,199.4517,199.4796,199.3867,199.4517,7015.0
2021-12-06 15:00:00,214.88,214.98,214.81,214.81,4283.0,199.4981,199.591,199.4331,199.4331,4283.0
2021-12-06 15:05:00,214.82,214.85,214.53,214.7,4713.0,199.4424,199.4703,199.1732,199.331,4713.0
2021-12-06 15:10:00,214.65,214.76,214.57,214.73,3633.0,199.2846,199.3867,199.2103,199.3589,3633.0
2021-12-06 15:15:00,214.7,214.9,214.7,214.87,3729.0,199.331,199.5167,199.331,199.4888,3729.0
2021-12-06 15:20:00,214.81,214.85,214.5,214.5,3440.0,199.4331,199.4703,199.1453,199.1453,3440.0
2021-12-06 15:25:00,214.42,214.5,214.26,214.4,2130.0,199.0711,199.1453,198.9225,199.0525,2130.0
2021-12-06 15:30:00,214.45,214.85,214.44,214.67,10237.0,199.0989,199.4703,199.0896,199.3032,10237.0
2021-12-06 15:35:00,214.57,214.79,214.41,214.78,7567.0,199.2103,199.4146,199.0618,199.4053,7567.0
2021-12-06 15:40:00,214.7,215.15,214.64,215.02,7216.0,199.331,199.7488,199.2753,199.6281,7216.0
2021-12-06 15:45:00,215.05,215.39,214.93,215.39,16070.0,199.656,199.9716,199.5445,199.9716,16070.0
2021-12-06 15:50:00,215.46,215.7,215.09,215.62,17736.0,200.0366,200.2594,199.6931,200.1852,17736.0
2021-12-06 15:55:00,215.58,215.58,215.13,215.36,38946.0,200.148,200.148,199.7302,199.9438,38946.0
2021-12-07 09:30:00,215.3,215.63,213.34,213.34,13077.0,199.8881,200.1944,198.0684,198.0684,13077.0
2021-12-07 09:35:00,213.34,215.09,213.34,214.7,8002.0,198.0684,199.6931,198.0684,199.331,8002.0
2021-12-07 09:40:00,214.7,215.26,214.61,214.99,31935.0,199.331,199.8509,199.2475,199.6003,31935.0
2021-12-07 09:45:00,214.99,215.91,214.99,215.91,4009.0,199.6003,200.4544,199.6003,200.4544,4009.0
2021-12-07 09:50:00,215.78,215.9,215.57,215.75,10102.0,200.3337,200.4451,200.1387,200.3058,10102.0
2021-12-07 09:55:00,215.96,216.47,215.92,216.06,7568.0,200.5008,200.9743,200.4637,200.5937,7568.0
2021-12-07 10:00:00,216.18,216.77,216.02,216.72,9665.0,200.7051,201.2528,200.5565,201.2064,9665.0
2021-12-07 10:05:00,216.8,217.0,216.34,216.34,4874.0,201.2807,201.4664,200.8536,200.8536,4874.0
2021-12-07 10:10:00,216.39,216.6,216.22,216.45,4395.0,200.9,201.095,200.7422,200.9557,4395.0
2021-12-07 10:15:00,216.45,216.9,215.98,215.98,15843.0,200.9557,201.3735,200.5194,200.5194,15843.0
2021-12-07 10:20:00,216.01,216.88,216.0,216.57,4452.0,200.5472,201.355,200.538,201.0671,4452.0
2021-12-07 10:25:00,216.74,216.74,216.06,216.13,20252.0,201.225,201.225,200.5937,200.6586,20252.0
2021-12-07 10:30:00,216.16,216.59,216.14,216.4,9940.0,200.6865,201.0857,200.6679,200.9093,9940.0
2021-12-07 10:35:00,216.36,216.44,216.13,216.34,16639.0,200.8722,200.9465,200.6586,200.8536,16639.0
2021-12-07 10:40:00,216.39,216.73,216.32,216.55,4919.0,200.9,201.2157,200.835,201.0486,4919.0
2021-12-07 10:45:00,216.68,216.68,216.38,216.44,7201.0,201.1693,201.1693,200.8908,200.9465,7201.0
2021-12-07 10:50:00,216.49,216.76,216.49,216.63,5819.0,200.9929,201.2435,200.9929,201.1229,5819.0
2021-12-07 10:55:00,216.7,216.86,216.41,216.69,6938.0,201.1878,201.3364,200.9186,201.1786,6938.0
2021-12-07 11:00:00,216.61,216.62,216.45,216.53,4473.0,201.1043,201.1136,200.9557,201.03,4473.0
2021-12-07 11:05:00,216.45,216.63,216.25,216.55,8408.0,200.9557,201.1229,200.7701,201.0486,8408.0
2021-12-07 11:10:00,216.46,216.58,216.34,216.45,16011.0,200.965,201.0764,200.8536,200.9557,16011.0
2021-12-07 11:15:00,216.29,216.52,216.29,216.44,5718.0,200.8072,201.0207,200.8072,200.9465,5718.0
2021-12-07 11:20:00,216.44,216.66,216.41,216.65,4217.0,200.9465,201.1507,200.9186,201.1414,4217.0
2021-12-07 11:25:00,216.57,216.68,216.5,216.58,4123.0,201.0671,201.1693,201.0022,201.0764,4123.0
2021-12-07 11:30:00,216.45,216.45,216.09,216.22,3254.0,200.9557,200.9557,200.6215,200.7422,3254.0
2021-12-07 11:35:00,216.16,216.16,215.83,215.97,2353.0,200.6865,200.6865,200.3801,200.5101,2353.0
2021-12-07 11:40:00,215.91,215.99,215.5,215.72,4303.0,200.4544,200.5287,200.0737,200.278,4303.0
2021-12-07 11:45:00,215.64,215.94,215.55,215.91,3644.0,200.2037,200.4822,200.1202,200.4544,3644.0
2021-12-07 11:50:00,215.91,216.1,215.83,216.02,9550.0,200.4544,200.6308,200.3801,200.5565,9550.0
2021-12-07 11:55:00,216.05,216.07,215.92,215.98,3841.0,200.5844,200.6029,200.4637,200.5194,3841.0
2021-12-07 12:00:00,215.88,215.88,215.57,215.66,3674.0,200.4265,200.4265,200.1387,200.2223,3674.0
2021-12-07 12:05:00,215.66,215.68,215.5,215.68,2202.0,200.2223,200.2409,200.0737,200.2409,2202.0
2021-12-07 12:10:00,215.62,215.81,215.61,215.67,6233.0,200.1852,200.3616,200.1759,200.2316,6233.0
2021-12-07 12:15:00,215.65,215.65,215.52,215.54,2232.0,200.213,200.213,200.0923,200.1109,2232.0
2021-12-07 12:20:00,215.42,215.65,215.37,215.63,4271.0,199.9995,200.213,199.9531,200.1944,4271.0
2021-12-07 12:25:00,215.62,215.62,215.29,215.44,3476.0,200.1852,200.1852,199.8788,200.018,3476.0
2021-12-07 12:30:00,215.5,215.64,215.44,215.44,2099.0,200.0737,200.2037,200.018,200.018,2099.0
2021-12-07 12:35:00,215.39,215.47,215.35,215.37,1944.0,199.9716,200.0459,199.9345,199.9531,1944.0
2021-12-07 12:40:00,215.31,215.31,215.03,215.19,1523.0,199.8973,199.8973,199.6374,199.7859,1523.0
2021-12-07 12:45:00,215.12,215.2,215.07,215.16,2798.0,199.7209,199.7952,199.6745,199.7581,2798.0
2021-12-07 12:50:00,215.12,215.12,214.78,214.78,10539.0,199.7209,199.7209,199.4053,199.4053,10539.0
2021-12-07 12:55:00,214.78,214.97,214.75,214.97,3559.0,199.4053,199.5817,199.3774,199.5817,3559.0
2021-12-07 13:00:00,215.03,215.05,214.77,215.05,4589.0,199.6374,199.656,199.396,199.656,4589.0
2021-12-07 13:05:00,215.03,215.24,215.03,215.24,1482.0,199.6374,199.8324,199.6374,199.8324,1482.0
2021-12-07 13:10:00,215.25,215.25,215.15,215.16,2584.0,199.8416,199.8416,199.7488,199.7581,2584.0
2021-12-07 13:15:00,215.16,215.34,215.16,215.3,1500.0,199.7581,199.9252,199.7581,199.8881,1500.0
2021-12-07 13:20:00,215.28,215.37,215.27,215.36,2765.0,199.8695,199.9531,199.8602,199.9438,2765.0
2021-12-07 13:25:00,215.35,215.45,215.3,215.45,2439.0,199.9345,200.0273,199.8881,200.0273,2439.0
2021-12-07 13:30:00,215.51,215.54,215.46,215.53,3078.0,200.083,200.1109,200.0366,200.1016,3078.0
2021-12-07 13:35:00,215.5,215.52,215.34,215.47,3528.0,200.0737,200.0923,199.9252,200.0459,3528.0
2021-12-07 13:40:00,215.42,215.54,215.42,215.46,2164.0,199.9995,200.1109,199.9995,200.0366,2164.0
2021-12-07 13:45:00,215.42,215.47,215.33,215.42,2707.0,199.9995,200.0459,199.9159,199.9995,2707.0
2021-12-07 13:50:00,215.48,215.57,215.2,215.28,14154.0,200.0552,200.1387,199.7952,199.8695,14154.0
2021-12-07 13:55:00,215.33,215.33,215.12,215.19,7971.0,199.9159,199.9159,199.7209,199.7859,7971.0
2021-12-07 14:00:00,215.17,215.26,215.08,215.15,3296.0,199.7674,199.8509,199.6838,199.7488,3296.0
2021-12-07 14:05:00,215.11,215.33,215.07,215.32,4588.0,199.7117,199.9159,199.6745,199.9066,4588.0
2021-12-07 14:10:00,215.39,215.42,215.19,215.25,6438.0,199.9716,199.9995,199.7859,199.8416,6438.0
2021-12-07 14:15:00,215.26,215.36,215.15,215.17,5125.0,199.8509,199.9438,199.7488,199.7674,5125.0
2021-12-07 14:20:00,215.16,215.21,215.09,215.21,4033.0,199.7581,199.8045,199.6931,199.8045,4033.0
2021-12-07 14:25:00,215.21,215.25,215.16,215.25,4251.0,199.8045,199.8416,199.7581,199.8416,4251.0
2021-12-07 14:30:00,215.26,215.28,215.02,215.04,6146.0,199.8509,199.8695,199.6281,199.6467,6146.0
2021-12-07 14:35:00,215.05,215.05,214.82,214.83,6681.0,199.656,199.656,199.4424,199.4517,6681.0
2021-12-07 14:40:00,214.84,215.54,214.84,215.51,8917.0,199.461,200.1109,199.461,200.083,8917.0
2021-12-07 14:45:00,215.46,215.71,215.39,215.4,3953.0,200.0366,200.2687,199.9716,199.9809,3953.0
2021-12-07 14:50:00,215.37,215.37,215.19,215.31,1612.0,199.9531,199.9531,199.7859,199.8973,1612.0
2021-12-07 14:55:00,215.28,215.44,215.23,215.4,2844.0,199.8695,200.018,199.8231,199.9809,2844.0
2021-12-07 15:00:00,215.35,215.36,215.21,215.35,3649.0,199.9345,199.9438,199.8045,199.9345,3649.0
2021-12-07 15:05:00,215.39,215.46,215.13,215.23,7873.0,199.9716,200.0366,199.7302,199.8231,7873.0
2021-12-07 15:10:00,215.23,215.29,215.1,215.23,3448.0,199.8231,199.8788,199.7024,199.8231,3448.0
2021-12-07 15:15:00,215.2,215.25,215.15,215.17,4240.0,199.7952,199.8416,199.7488,199.7674,4240.0
2021-12-07 15:20:00,215.15,215.2,214.96,214.96,4231.0,199.7488,199.7952,199.5724,199.5724,4231.0
2021-12-07 15:25:00,214.99,215.06,214.87,214.97,4166.0,199.6003,199.6652,199.4888,199.5817,4166.0
2021-12-07 15:30:00,214.94,214.94,214.74,214.89,11223.0,199.5538,199.5538,199.3681,199.5074,11223.0
2021-12-07 15:35:00,214.89,214.9,214.62,214.76,10969.0,199.5074,199.5167,199.2567,199.3867,10969.0
2021-12-07 15:40:00,214.78,215.06,214.78,214.89,9265.0,199.4053,199.6652,199.4053,199.5074,9265.0
2021-12-07 15:45:00,214.93,215.11,214.78,215.05,23840.0,199.5445,199.7117,199.4053,199.656,23840.0
2021-12-07 15:50:00,215.01,215.02,214.59,214.87,15512.0,199.6188,199.6281,199.2289,199.4888,15512.0
2021-12-07 15:55:00,214.79,215.27,214.15,214.68,106305.0,199.4146,199.8602,198.8204,199.3124,106305.0
2021-12-08 09:30:00,214.94,215.9,214.94,215.74,11965.0,199.5538,200.4451,199.5538,200.2966,11965.0
2021-12-08 09:35:00,214.98,216.05,214.94,216.01,5218.0,199.591,200.5844,199.5538,200.5472,5218.0
2021-12-08 09:40:00,216.25,216.65,215.44,215.61,5851.0,200.7701,201.1414,200.018,200.1759,5851.0
2021-12-08 09:45:00,215.46,215.48,214.87,215.31,29039.0,200.0366,200.0552,199.4888,199.8973,29039.0
2021-12-08 09:50:00,215.11,215.93,215.1,215.71,6838.0,199.7117,200.473,199.7024,200.2687,6838.0
2021-12-08 09:55:00,215.61,216.02,215.5,215.84,10078.0,200.1759,200.5565,200.0737,200.3894,10078.0
2021-12-08 10:00:00,215.74,216.14,215.63,215.7,7410.0,200.2966,200.6679,200.1944,200.2594,7410.0
2021-12-08 10:05:00,215.7,215.84,215.27,215.84,7769.0,200.2594,200.3894,199.8602,200.3894,7769.0
2021-12-08 10:10:00,215.89,216.04,215.71,215.71,3828.0,200.4358,200.5751,200.2687,200.2687,3828.0
2021-12-08 10:15:00,215.73,216.09,215.6,215.75,3876.0,200.2873,200.6215,200.1666,200.3058,3876.0
2021-12-08 10:20:00,215.75,216.03,215.73,215.81,8475.0,200.3058,200.5658,200.2873,200.3616,8475.0
2021-12-08 10:25:00,215.73,215.78,215.16,215.16,2006.0,200.2873,200.3337,199.7581,199.7581,2006.0
2021-12-08 10:30:00,215.25,215.61,215.13,215.31,5011.0,199.8416,200.1759,199.7302,199.8973,5011.0
2021-12-08 10:35:00,215.41,215.41,215.23,215.36,3047.0,199.9902,199.9902,199.8231,199.9438,3047.0
2021-12-08 10:40:00,215.27,215.29,214.99,215.15,14249.0,199.8602,199.8788,199.6003,199.7488,14249.0
2021-12-08 10:45:00,215.2,215.29,214.99,215.12,9965.0,199.7952,199.8788,199.6003,199.7209,9965.0
2021-12-08 10:50:00,215.13,215.13,214.63,214.63,2792.0,199.7302,199.7302,199.266,199.266,2792.0
2021-12-08 10:55:00,214.78,214.84,214.6,214.61,5790.0,199.4053,199.461,199.2382,199.2475,5790.0
2021-12-08 11:00:00,214.74,214.82,214.46,214.46,2503.0,199.3681,199.4424,199.1082,199.1082,2503.0
2021-12-08 11:05:00,214.62,214.81,214.62,214.8,2210.0,199.2567,199.4331,199.2567,199.4239,2210.0
2021-12-08 11:10:00,214.7,214.9,214.58,214.67,3182.0,199.331,199.5167,199.2196,199.3032,3182.0
2021-12-08 11:15:00,214.72,214.74,214.2,214.34,3017.0,199.3496,199.3681,198.8668,198.9968,3017.0
2021-12-08 11:20:00,214.31,214.51,214.21,214.21,5058.0,198.9689,199.1546,198.8761,198.8761,5058.0
2021-12-08 11:25:00,214.37,214.37,214.15,214.15,2566.0,199.0246,199.0246,198.8204,198.8204,2566.0
2021-12-08 11:30:00,214.15,214.15,213.98,213.99,2102.0,198.8204,198.8204,198.6626,198.6718,2102.0
2021-12-08 11:35:00,214.15,214.48,214.15,214.48,2373.0,198.8204,199.1268,198.8204,199.1268,2373.0
2021-12-08 11:40:00,214.34,214.57,214.33,214.56,4397.0,198.9968,199.2103,198.9875,199.201,4397.0
2021-12-08 11:45:00,214.56,214.66,214.56,214.65,1741.0,199.201,199.2939,199.201,199.2846,1741.0
2021-12-08 11:50:00,214.69,214.75,214.51,214.69,3704.0,199.3217,199.3774,199.1546,199.3217,3704.0
2021-12-08 11:55:00,214.77,214.84,214.68,214.84,1475.0,199.396,199.461,199.3124,199.461,1475.0
2021-12-08 12:00:00,214.74,214.82,214.74,214.77,925.0,199.3681,199.4424,199.3681,199.396,925.0
2021-12-08 12:05:00,214.74,214.82,214.74,214.76,1300.0,199.3681,199.4424,199.3681,199.3867,1300.0
2021-12-08 12:10:00,214.84,214.84,214.38,214.4,3391.0,199.461,199.461,199.0339,199.0525,3391.0
2021-12-08 12:15:00,214.33,214.68,214.14,214.6,5692.0,198.9875,199.3124,198.8111,199.2382,5692.0
2021-12-08 12:20:00,214.66,214.66,214.42,214.47,1579.0,199.2939,199.2939,199.0711,199.1175,1579.0
2021-12-08 12:25:00,214.28,214.58,214.23,214.57,10399.0,198.9411,199.2196,198.8947,199.2103,10399.0
2021-12-08 12:30:00,214.58,214.83,214.58,214.79,33418.0,199.2196,199.4517,199.2196,199.4146,33418.0
2021-12-08 12:35:00,214.75,214.76,214.66,214.71,4822.0,199.3774,199.3867,199.2939,199.3403,4822.0
2021-12-08 12:40:00,214.72,214.99,214.72,214.93,7178.0,199.3496,199.6003,199.3496,199.5445,7178.0
2021-12-08 12:45:00,214.89,214.89,214.83,214.88,2559.0,199.5074,199.5074,199.4517,199.4981,2559.0
2021-12-08 12:50:00,214.91,215.0,214.87,214.94,5065.0,199.526,199.6095,199.4888,199.5538,5065.0
2021-12-08 12:55:00,214.98,215.15,214.95,215.13,3796.0,199.591,199.7488,199.5631,199.7302,3796.0
2021-12-08 13:00:00,215.01,215.04,214.93,215.0,6090.0,199.6188,199.6467,199.5445,199.6095,6090.0
2021-12-08 13:05:00,214.99,215.12,214.99,215.06,2038.0,199.6003,199.7209,199.6003,199.6652,2038.0
2021-12-08 13:10:00,215.01,215.08,214.91,215.08,3154.0,199.6188,199.6838,199.526,199.6838,3154.0
2021-12-08 13:15:00,215.05,215.25,215.04,215.1,9850.0,199.656,199.8416,199.6467,199.7024,9850.0
2021-12-08 13:20:00,215.11,215.2,215.06,215.16,5391.0,199.7117,199.7952,199.6652,199.7581,5391.0
2021-12-08 13:25:00,215.19,215.2,214.86,215.1,6777.0,199.7859,199.7952,199.4796,199.7024,6777.0
2021-12-08 13:30:00,215.11,215.21,215.1,215.21,1336.0,199.7117,199.8045,199.7024,199.8045,1336.0
2021-12-08 13:35:00,215.23,215.28,215.22,215.24,2197.0,199.8231,199.8695,199.8138,199.8324,2197.0
2021-12-08 13:40:00,215.2,215.59,215.2,215.59,8988.0,199.7952,200.1573,199.7952,200.1573,8988.0
2021-12-08 13:45:00,215.58,215.59,215.46,215.51,7561.0,200.148,200.1573,200.0366,200.083,7561.0
2021-12-08 13:50:00,215.44,215.51,215.35,215.4,7757.0,200.018,200.083,199.9345,199.9809,7757.0
2021-12-08 13:55:00,215.5,215.63,215.49,215.54,5361.0,200.0737,200.1944,200.0645,200.1109,5361.0
2021-12-08 14:00:00,215.62,215.86,215.52,215.73,6491.0,200.1852,200.408,200.0923,200.2873,6491.0
2021-12-08 14:05:00,215.73,215.86,215.63,215.81,14313.0,200.2873,200.408,200.1944,200.3616,14313.0
2021-12-08 14:10:00,215.78,216.06,215.68,216.06,20014.0,200.3337,200.5937,200.2409,200.5937,20014.0
2021-12-08 14:15:00,216.0,216.24,215.95,216.14,1937.0,200.538,200.7608,200.4915,200.6679,1937.0
2021-12-08 14:20:00,216.14,216.14,215.95,216.01,3811.0,200.6679,200.6679,200.4915,200.5472,3811.0
2021-12-08 14:25:00,216.0,216.06,215.77,216.0,7919.0,200.538,200.5937,200.3244,200.538,7919.0
2021-12-08 14:30:00,216.03,216.09,215.96,215.96,1699.0,200.5658,200.6215,200.5008,200.5008,1699.0
2021-12-08 14:35:00,215.93,216.18,215.92,216.01,5731.0,200.473,200.7051,200.4637,200.5472,5731.0
2021-12-08 14:40:00,215.97,216.06,215.84,215.87,4819.0,200.5101,200.5937,200.3894,200.4173,4819.0
2021-12-08 14:45:00,215.91,216.0,215.74,215.82,10508.0,200.4544,200.538,200.2966,200.3708,10508.0
2021-12-08 14:50:00,215.84,215.93,215.75,215.81,2911.0,200.3894,200.473,200.3058,200.3616,2911.0
2021-12-08 14:55:00,215.9,216.0,215.77,216.0,5558.0,200.4451,200.538,200.3244,200.538,5558.0
2021-12-08 15:00:00,216.0,216.18,216.0,216.06,5151.0,200.538,200.7051,200.538,200.5937,5151.0
2021-12-08 15:05:00,216.07,216.2,216.0,216.0,2552.0,200.6029,200.7236,200.538,200.538,2552.0
2021-12-08 15:10:00,216.08,216.33,216.0,216.29,6894.0,200.6122,200.8443,200.538,200.8072,6894.0
2021-12-08 15:15:00,216.27,216.42,216.27,216.34,9700.0,200.7886,200.9279,200.7886,200.8536,9700.0
2021-12-08 15:20:00,216.33,216.42,216.1,216.15,5289.0,200.8443,200.9279,200.6308,200.6772,5289.0
2021-12-08 15:25:00,216.1,216.33,215.99,216.33,7475.0,200.6308,200.8443,200.5287,200.8443,7475.0
2021-12-08 15:30:00,216.26,216.43,216.11,216.43,12084.0,200.7793,200.9372,200.6401,200.9372,12084.0
2021-12-08 15:35:00,216.43,216.58,216.24,216.25,11214.0,200.9372,201.0764,200.7608,200.7701,11214.0
2021-12-08 15:40:00,216.3,216.68,216.28,216.68,11559.0,200.8165,201.1693,200.7979,201.1693,11559.0
2021-12-08 15:45:00,216.65,216.76,216.43,216.52,11880.0,201.1414,201.2435,200.9372,201.0207,11880.0
2021-12-08 15:50:00,216.6,216.76,216.44,216.76,36453.0,201.095,201.2435,200.9465,201.2435,36453.0
2021-12-08 15:55:00,216.75,216.97,216.59,216.61,50770.0,201.2343,201.4385,201.0857,201.1043,50770.0
2021-12-09 09:30:00,216.55,216.74,215.95,215.96,4562.0,201.0486,201.225,200.4915,200.5008,4562.0
2021-12-09 09:35:00,215.31,215.7,215.22,215.41,1302.0,199.8973,200.2594,199.8138,199.9902,1302.0
2021-12-09 09:40:00,215.53,215.53,215.03,215.03,3500.0,200.1016,200.1016,199.6374,199.6374,3500.0
2021-12-09 09:45:00,215.19,215.59,214.91,215.04,3956.0,199.7859,200.1573,199.526,199.6467,3956.0
2021-12-09 09:50:00,214.78,215.54,214.76,215.54,3426.0,199.4053,200.1109,199.3867,200.1109,3426.0
2021-12-09 09:55:00,215.35,215.78,215.26,215.48,8609.0,199.9345,200.3337,199.8509,200.0552,8609.0
2021-12-09 10:00:00,215.41,215.62,215.29,215.41,3921.0,199.9902,200.1852,199.8788,199.9902,3921.0
2021-12-09 10:05:00,215.42,215.59,215.19,215.28,7266.0,199.9995,200.1573,199.7859,199.8695,7266.0
2021-12-09 10:10:00,215.26,215.81,215.18,215.79,6935.0,199.8509,200.3616,199.7767,200.343,6935.0
2021-12-09 10:15:00,215.92,216.38,215.83,216.06,1771.0,200.4637,200.8908,200.3801,200.5937,1771.0
2021-12-09 10:20:00,216.17,216.17,215.59,215.82,4749.0,200.6958,200.6958,200.1573,200.3708,4749.0
2021-12-09 10:25:00,215.72,216.16,215.71,216.14,2251.0,200.278,200.6865,200.2687,200.6679,2251.0
2021-12-09 10:30:00,216.01,216.01,215.61,215.61,5621.0,200.5472,200.5472,200.1759,200.1759,5621.0
2021-12-09 10:35:00,215.62,216.03,215.55,216.01,5180.0,200.1852,200.5658,200.1202,200.5472,5180.0
2021-12-09 10:40:00,215.95,216.09,215.9,215.93,2988.0,200.4915,200.6215,200.4451,200.473,2988.0
2021-12-09 10:45:00,215.86,215.93,215.54,215.73,5375.0,200.408,200.473,200.1109,200.2873,5375.0
2021-12-09 10:50:00,215.64,215.64,215.4,215.58,1815.0,200.2037,200.2037,199.9809,200.148,1815.0
2021-12-09 10:55:00,215.55,215.55,215.16,215.46,4598.0,200.1202,200.1202,199.7581,200.0366,4598.0
2021-12-09 11:00:00,215.52,215.68,215.46,215.46,5924.0,200.0923,200.2409,200.0366,200.0366,5924.0
2021-12-09 11:05:00,215.25,215.35,215.2,215.29,4273.0,199.8416,199.9345,199.7952,199.8788,4273.0
2021-12-09 11:10:00,215.23,215.35,215.02,215.02,1704.0,199.8231,199.9345,199.6281,199.6281,1704.0
2021-12-09 11:15:00,215.02,215.37,215.02,215.33,4405.0,199.6281,199.9531,199.6281,199.9159,4405.0
2021-12-09 11:20:00,215.36,215.39,215.12,215.2,3389.0,199.9438,199.9716,199.7209,199.7952,3389.0
2021-12-09 11:25:00,215.09,215.1,214.99,215.06,1950.0,199.6931,199.7024,199.6003,199.6652,1950.0
2021-12-09 11:30:00,215.08,215.18,215.03,215.03,16872.0,199.6838,199.7767,199.6374,199.6374,16872.0
2021-12-09 11:35:00,215.08,215.42,215.08,215.42,8815.0,199.6838,199.9995,199.6838,199.9995,8815.0
2021-12-09 11:40:00,215.38,215.4,215.27,215.34,1810.0,199.9623,199.9809,199.8602,199.9252,1810.0
2021-12-09 11:45:00,215.46,215.65,215.3,215.65,2236.0,200.0366,200.213,199.8881,200.213,2236.0
2021-12-09 11:50:00,215.65,215.96,215.65,215.95,1181.0,200.213,200.5008,200.213,200.4915,1181.0
2021-12-09 11:55:00,215.94,215.96,215.8,215.82,1866.0,200.4822,200.5008,200.3523,200.3708,1866.0
2021-12-09 12:00:00,215.76,215.78,215.61,215.75,6944.0,200.3151,200.3337,200.1759,200.3058,6944.0
2021-12-09 12:05:00,215.8,215.8,215.51,215.61,8148.0,200.3523,200.3523,200.083,200.1759,8148.0
2021-12-09 12:10:00,215.63,215.65,215.31,215.4,5396.0,200.1944,200.213,199.8973,199.9809,5396.0
2021-12-09 12:15:00,215.48,215.5,215.3,215.35,2086.0,200.0552,200.0737,199.8881,199.9345,2086.0
2021-12-09 12:20:00,215.31,215.42,215.14,215.15,6925.0,199.8973,199.9995,199.7395,199.7488,6925.0
2021-12-09 12:25:00,215.13,215.4,214.96,215.4,32873.0,199.7302,199.9809,199.5724,199.9809,32873.0
2021-12-09 12:30:00,215.34,215.79,215.34,215.78,1071.0,199.9252,200.343,199.9252,200.3337,1071.0
2021-12-09 12:35:00,215.81,215.81,215.43,215.49,9083.0,200.3616,200.3616,200.0088,200.0645,9083.0
2021-12-09 12:40:00,215.52,215.63,215.23,215.53,24434.0,200.0923,200.1944,199.8231,200.1016,24434.0
2021-12-09 12:45:00,215.53,215.99,215.53,215.85,6801.0,200.1016,200.5287,200.1016,200.3987,6801.0
2021-12-09 12:50:00,215.84,216.12,215.83,216.12,1524.0,200.3894,200.6494,200.3801,200.6494,1524.0
2021-12-09 12:55:00,216.1,216.25,216.02,216.25,6840.0,200.6308,200.7701,200.5565,200.7701,6840.0
2021-12-09 13:00:00,216.23,216.23,215.88,215.96,4327.0,200.7515,200.7515,200.4265,200.5008,4327.0
2021-12-09 13:05:00,215.88,216.06,215.88,216.01,2162.0,200.4265,200.5937,200.4265,200.5472,2162.0
2021-12-09 13:10:00,215.96,216.11,215.96,216.05,1644.0,200.5008,200.6401,200.5008,200.5844,1644.0
2021-12-09 13:15:00,216.11,216.17,216.06,216.09,2881.0,200.6401,200.6958,200.5937,200.6215,2881.0
2021-12-09 13:20:00,216.04,216.18,216.02,216.07,1148.0,200.5751,200.7051,200.5565,200.6029,1148.0
2021-12-09 13:25:00,216.13,216.18,215.95,216.03,2893.0,200.6586,200.7051,200.4915,200.5658,2893.0
2021-12-09 13:30:00,215.95,216.05,215.89,216.05,2355.0,200.4915,200.5844,200.4358,200.5844,2355.0
2021-12-09 13:35:00,216.09,216.12,216.02,216.02,1007.0,200.6215,200.6494,200.5565,200.5565,1007.0
2021-12-09 13:40:00,216.01,216.13,215.97,216.07,2935.0,200.5472,200.6586,200.5101,200.6029,2935.0
2021-12-09 13:45:00,216.01,216.35,216.01,216.19,3973.0,200.5472,200.8629,200.5472,200.7144,3973.0
2021-12-09 13:50:00,216.32,216.46,216.3,216.35,3158.0,200.835,200.965,200.8165,200.8629,3158.0
2021-12-09 13:55:00,216.31,216.35,216.24,216.24,2463.0,200.8258,200.8629,200.7608,200.7608,2463.0
2021-12-09 14:00:00,216.25,216.25,216.08,216.08,4963.0,200.7701,200.7701,200.6122,200.6122,4963.0
2021-12-09 14:05:00,216.14,216.15,215.98,215.98,5313.0,200.6679,200.6772,200.5194,200.5194,5313.0
2021-12-09 14:10:00,216.03,216.21,215.99,216.2,5474.0,200.5658,200.7329,200.5287,200.7236,5474.0
2021-12-09 14:15:00,216.21,216.24,216.02,216.06,2622.0,200.7329,200.7608,200.5565,200.5937,2622.0
2021-12-09 14:20:00,216.04,216.15,216.02,216.12,4182.0,200.5751,200.6772,200.5565,200.6494,4182.0
2021-12-09 14:25:00,216.14,216.16,216.04,216.05,5006.0,200.6679,200.6865,200.5751,200.5844,5006.0
2021-12-09 14:30:00,216.03,216.05,215.77,215.77,6947.0,200.5658,200.5844,200.3244,200.3244,6947.0
2021-12-09 14:35:00,215.8,215.85,215.65,215.83,6404.0,200.3523,200.3987,200.213,200.3801,6404.0
2021-12-09 14:40:00,215.85,215.85,215.77,215.77,1259.0,200.3987,200.3987,200.3244,200.3244,1259.0
2021-12-09 14:45:00,215.74,216.15,215.74,216.13,3714.0,200.2966,200.6772,200.2966,200.6586,3714.0
2021-12-09 14:50:00,216.14,216.16,216.04,216.11,5401.0,200.6679,200.6865,200.5751,200.6401,5401.0
2021-12-09 14:55:00,216.09,216.17,215.83,216.13,4193.0,200.6215,200.6958,200.3801,200.6586,4193.0
2021-12-09 15:00:00,216.11,216.23,216.1,216.23,1824.0,200.6401,200.7515,200.6308,200.7515,1824.0
2021-12-09 15:05:00,216.2,216.42,216.14,216.38,3140.0,200.7236,200.9279,200.6679,200.8908,3140.0
2021-12-09 15:10:00,216.59,216.8,216.36,216.74,2352.0,201.0857,201.2807,200.8722,201.225,2352.0
2021-12-09 15:15:00,216.61,216.73,216.44,216.44,3817.0,201.1043,201.2157,200.9465,200.9465,3817.0
2021-12-09 15:20:00,216.37,216.52,216.37,216.46,4373.0,200.8815,201.0207,200.8815,200.965,4373.0
2021-12-09 15:25:00,216.47,216.51,216.29,216.41,4271.0,200.9743,201.0114,200.8072,200.9186,4271.0
2021-12-09 15:30:00,216.43,216.51,216.27,216.27,5948.0,200.9372,201.0114,200.7886,200.7886,5948.0
2021-12-09 15:35:00,216.3,216.54,216.26,216.51,4379.0,200.8165,201.0393,200.7793,201.0114,4379.0
2021-12-09 15:40:00,216.49,216.71,216.45,216.61,7494.0,200.9929,201.1971,200.9557,201.1043,7494.0
2021-12-09 15:45:00,216.62,216.75,216.56,216.71,7674.0,201.1136,201.2343,201.0579,201.1971,7674.0
2021-12-09 15:50:00,216.76,216.78,216.54,216.72,11251.0,201.2435,201.2621,201.0393,201.2064,11251.0
2021-12-09 15:55:00,216.72,216.8,216.52,216.62,32136.0,201.2064,201.2807,201.0207,201.1136,32136.0
2021-12-10 09:30:00,217.93,217.93,216.88,216.88,7432.0,202.3298,202.3298,201.355,201.355,7432.0
2021-12-10 09:35:00,216.86,217.06,216.48,216.5,2311.0,201.3364,201.5221,200.9836,201.0022,2311.0
2021-12-10 09:40:00,216.32,217.33,216.32,217.2,5116.0,200.835,201.7727,200.835,201.6521,5116.0
2021-12-10 09:45:00,217.23,217.23,216.79,216.91,5833.0,201.6799,201.6799,201.2714,201.3828,5833.0
2021-12-10 09:50:00,217.3,217.3,216.95,216.97,3850.0,201.7449,201.7449,201.4199,201.4385,3850.0
2021-12-10 09:55:00,216.88,216.93,216.62,216.62,1500.0,201.355,201.4014,201.1136,201.1136,1500.0
2021-12-10 10:00:00,216.54,216.81,216.09,216.48,13676.0,201.0393,201.29,200.6215,200.9836,13676.0
2021-12-10 10:05:00,216.65,216.65,216.16,216.31,4223.0,201.1414,201.1414,200.6865,200.8258,4223.0
2021-12-10 10:10:00,216.05,216.35,215.71,215.78,5464.0,200.5844,200.8629,200.2687,200.3337,5464.0
2021-12-10 10:15:00,215.75,216.07,215.63,216.07,3833.0,200.3058,200.6029,200.1944,200.6029,3833.0
2021-12-10 10:20:00,215.97,215.99,215.68,215.73,2431.0,200.5101,200.5287,200.2409,200.2873,2431.0
2021-12-10 10:25:00,215.8,216.01,215.72,215.73,4245.0,200.3523,200.5472,200.278,200.2873,4245.0
2021-12-10 10:30:00,215.61,215.92,215.61,215.78,3379.0,200.1759,200.4637,200.1759,200.3337,3379.0
2021-12-10 10:35:00,215.66,215.66,215.33,215.44,4851.0,200.2223,200.2223,199.9159,200.018,4851.0
2021-12-10 10:40:00,215.49,215.49,215.3,215.41,3402.0,200.0645,200.0645,199.8881,199.9902,3402.0
2021-12-10 10:45:00,215.5,215.81,215.45,215.55,2440.0,200.0737,200.3616,200.0273,200.1202,2440.0
2021-12-10 10:50:00,215.66,215.66,215.48,215.57,2918.0,200.2223,200.2223,200.0552,200.1387,2918.0
2021-12-10 10:55:00,215.8,216.22,215.79,216.11,2636.0,200.3523,200.7422,200.343,200.6401,2636.0
2021-12-10 11:00:00,216.11,216.29,215.97,216.2,2266.0,200.6401,200.8072,200.5101,200.7236,2266.0
2021-12-10 11:05:00,216.12,216.24,215.86,215.86,2535.0,200.6494,200.7608,200.408,200.408,2535.0
2021-12-10 11:10:00,215.72,216.08,215.72,216.08,1747.0,200.278,200.6122,200.278,200.6122,1747.0
2021-12-10 11:15:00,216.02,216.19,215.85,215.85,3334.0,200.5565,200.7144,200.3987,200.3987,3334.0
2021-12-10 11:20:00,215.77,216.03,215.7,215.97,8074.0,200.3244,200.5658,200.2594,200.5101,8074.0
2021-12-10 11:25:00,215.94,216.03,215.72,216.03,3100.0,200.4822,200.5658,200.278,200.5658,3100.0
2021-12-10 11:30:00,215.91,216.13,215.91,216.13,2548.0,200.4544,200.6586,200.4544,200.6586,2548.0
2021-12-10 11:35:00,216.19,216.27,216.08,216.09,1370.0,200.7144,200.7886,200.6122,200.6215,1370.0
2021-12-10 11:40:00,216.04,216.1,215.93,215.93,2596.0,200.5751,200.6308,200.473,200.473,2596.0
2021-12-10 11:45:00,215.92,215.96,215.68,215.92,2042.0,200.4637,200.5008,200.2409,200.4637,2042.0
2021-12-10 11:50:00,215.93,215.93,215.78,215.89,1810.0,200.473,200.473,200.3337,200.4358,1810.0
2021-12-10 11:55:00,215.89,216.16,215.89,216.16,1048.0,200.4358,200.6865,200.4358,200.6865,1048.0
2021-12-10 12:00:00,216.12,216.15,215.98,216.04,2899.0,200.6494,200.6772,200.5194,200.5751,2899.0
2021-12-10 12:05:00,216.05,216.16,215.91,215.97,3012.0,200.5844,200.6865,200.4544,200.5101,3012.0
2021-12-10 12:10:00,216.01,216.05,215.58,215.69,5293.0,200.5472,200.5844,200.148,200.2501,5293.0
2021-12-10 12:15:00,215.49,215.74,215.49,215.68,4353.0,200.0645,200.2966,200.0645,200.2409,4353.0
2021-12-10 12:20:00,215.7,215.72,215.58,215.71,2136.0,200.2594,200.278,200.148,200.2687,2136.0
2021-12-10 12:25:00,215.64,215.73,215.55,215.67,6475.0,200.2037,200.2873,200.1202,200.2316,6475.0
2021-12-10 12:30:00,215.65,215.84,215.6,215.72,7587.0,200.213,200.3894,200.1666,200.278,7587.0
2021-12-10 12:35:00,215.72,215.72,215.48,215.6,3718.0,200.278,200.278,200.0552,200.1666,3718.0
2021-12-10 12:40:00,215.73,215.73,215.54,215.56,1834.0,200.2873,200.2873,200.1109,200.1294,1834.0
2021-12-10 12:45:00,215.53,215.58,215.49,215.56,1756.0,200.1016,200.148,200.0645,200.1294,1756.0
2021-12-10 12:50:00,215.83,215.85,215.78,215.78,2419.0,200.3801,200.3987,200.3337,200.3337,2419.0
2021-12-10 12:55:00,215.78,215.81,215.71,215.76,625.0,200.3337,200.3616,200.2687,200.3151,625.0
2021-12-10 13:00:00,215.71,215.87,215.71,215.87,2047.0,200.2687,200.4173,200.2687,200.4173,2047.0
2021-12-10 13:05:00,215.82,215.86,215.71,215.71,1234.0,200.3708,200.408,200.2687,200.2687,1234.0
2021-12-10 13:10:00,215.76,215.85,215.76,215.85,1271.0,200.3151,200.3987,200.3151,200.3987,1271.0
2021-12-10 13:15:00,215.85,215.85,215.7,215.81,1077.0,200.3987,200.3987,200.2594,200.3616,1077.0
2021-12-10 13:20:00,215.78,215.79,215.61,215.67,1262.0,200.3337,200.343,200.1759,200.2316,1262.0
2021-12-10 13:25:00,215.68,215.73,215.66,215.7,2602.0,200.2409,200.2873,200.2223,200.2594,2602.0
2021-12-10 13:30:00,215.81,215.91,215.78,215.78,5083.0,200.3616,200.4544,200.3337,200.3337,5083.0
2021-12-10 13:35:00,215.71,215.91,215.71,215.83,4380.0,200.2687,200.4544,200.2687,200.3801,4380.0
2021-12-10 13:40:00,215.82,215.83,215.56,215.67,2226.0,200.3708,200.3801,200.1294,200.2316,2226.0
2021-12-10 13:45:00,215.69,215.8,215.52,215.78,3684.0,200.2501,200.3523,200.0923,200.3337,3684.0
2021-12-10 13:50:00,215.83,215.87,215.71,215.75,2860.0,200.3801,200.4173,200.2687,200.3058,2860.0
2021-12-10 13:55:00,215.82,215.88,215.7,215.7,1109.0,200.3708,200.4265,200.2594,200.2594,1109.0
2021-12-10 14:00:00,215.75,215.86,215.68,215.8,4867.0,200.3058,200.408,200.2409,200.3523,4867.0
2021-12-10 14:05:00,215.83,215.96,215.64,215.96,4313.0,200.3801,200.5008,200.2037,200.5008,4313.0
2021-12-10 14:10:00,215.89,215.95,215.86,215.95,2896.0,200.4358,200.4915,200.408,200.4915,2896.0
2021-12-10 14:15:00,215.95,216.0,215.91,215.93,35045.0,200.4915,200.538,200.4544,200.473,35045.0
2021-12-10 14:20:00,215.96,215.97,215.84,215.96,5440.0,200.5008,200.5101,200.3894,200.5008,5440.0
2021-12-10 14:25:00,215.91,216.0,215.9,215.93,2868.0,200.4544,200.538,200.4451,200.473,2868.0
2021-12-10 14:30:00,215.96,216.0,215.7,215.85,6897.0,200.5008,200.538,200.2594,200.3987,6897.0
2021-12-10 14:35:00,215.95,215.99,215.81,215.96,9685.0,200.4915,200.5287,200.3616,200.5008,9685.0
2021-12-10 14:40:00,215.96,216.02,215.74,215.77,24622.0,200.5008,200.5565,200.2966,200.3244,24622.0
2021-12-10 14:45:00,215.75,215.95,215.75,215.81,3594.0,200.3058,200.4915,200.3058,200.3616,3594.0
2021-12-10 14:50:00,215.81,215.95,215.81,215.87,8777.0,200.3616,200.4915,200.3616,200.4173,8777.0
2021-12-10 14:55:00,215.9,215.93,215.86,215.93,10314.0,200.4451,200.473,200.408,200.473,10314.0
2021-12-10 15:00:00,215.94,216.08,215.89,215.99,6333.0,200.4822,200.6122,200.4358,200.5287,6333.0
2021-12-10 15:05:00,215.92,216.11,215.91,216.03,4675.0,200.4637,200.6401,200.4544,200.5658,4675.0
2021-12-10 15:10:00,216.06,216.15,215.88,216.15,8631.0,200.5937,200.6772,200.4265,200.6772,8631.0
2021-12-10 15:15:00,216.13,216.16,216.03,216.08,2912.0,200.6586,200.6865,200.5658,200.6122,2912.0
2021-12-10 15:20:00,216.02,216.4,215.99,216.35,8217.0,200.5565,200.9093,200.5287,200.8629,8217.0
2021-12-10 15:25:00,216.35,216.46,216.31,216.44,7347.0,200.8629,200.965,200.8258,200.9465,7347.0
2021-12-10 15:30:00,216.41,216.56,216.39,216.44,25022.0,200.9186,201.0579,200.9,200.9465,25022.0
2021-12-10 15:35:00,216.47,216.86,216.4,216.86,16291.0,200.9743,201.3364,200.9093,201.3364,16291.0
2021-12-10 15:40:00,216.81,217.05,216.77,217.05,11581.0,201.29,201.5128,201.2528,201.5128,11581.0
2021-12-10 15:45:00,216.99,216.99,216.67,216.91,15587.0,201.4571,201.4571,201.16,201.3828,15587.0
2021-12-10 15:50:00,216.81,216.92,216.77,216.83,17195.0,201.29,201.3921,201.2528,201.3085,17195.0
2021-12-10 15:55:00,216.85,217.08,216.6,216.68,87429.0,201.3271,201.5406,201.095,201.1693,87429.0
2021-12-13 09:30:00,216.3,217.38,215.81,216.88,9568.0,200.8165,201.8192,200.3616,201.355,9568.0
2021-12-13 09:35:00,217.02,217.02,216.08,216.33,22961.0,201.4849,201.4849,200.6122,200.8443,22961.0
2021-12-13 09:40:00,216.55,216.75,215.74,216.75,10044.0,201.0486,201.2343,200.2966,201.2343,10044.0
2021-12-13 09:45:00,216.75,216.77,216.18,216.58,13504.0,201.2343,201.2528,200.7051,201.0764,13504.0
2021-12-13 09:50:00,216.44,216.74,216.32,216.66,12122.0,200.9465,201.225,200.835,201.1507,12122.0
2021-12-13 09:55:00,216.6,216.94,216.58,216.78,10553.0,201.095,201.4107,201.0764,201.2621,10553.0
2021-12-13 10:00:00,216.78,217.0,216.68,216.97,6118.0,201.2621,201.4664,201.1693,201.4385,6118.0
2021-12-13 10:05:00,217.08,217.1,216.71,217.1,13877.0,201.5406,201.5592,201.1971,201.5592,13877.0
2021-12-13 10:10:00,217.02,217.13,216.99,217.08,1918.0,201.4849,201.5871,201.4571,201.5406,1918.0
2021-12-13 10:15:00,216.97,217.6,216.97,217.49,2574.0,201.4385,202.0234,201.4385,201.9213,2574.0
2021-12-13 10:20:00,217.49,217.74,217.41,217.58,4231.0,201.9213,202.1534,201.847,202.0049,4231.0
2021-12-13 10:25:00,217.58,217.9,217.51,217.9,3471.0,202.0049,202.3019,201.9399,202.3019,3471.0
2021-12-13 10:30:00,217.83,217.92,217.44,217.67,4462.0,202.237,202.3205,201.8749,202.0884,4462.0
2021-12-13 10:35:00,217.73,217.87,217.53,217.81,7568.0,202.1441,202.2741,201.9584,202.2184,7568.0
2021-12-13 10:40:00,217.77,217.77,217.29,217.29,2569.0,202.1812,202.1812,201.7356,201.7356,2569.0
2021-12-13 10:45:00,217.43,217.43,216.9,217.03,4408.0,201.8656,201.8656,201.3735,201.4942,4408.0
2021-12-13 10:50:00,216.97,217.12,216.83,216.84,4813.0,201.4385,201.5778,201.3085,201.3178,4813.0
2021-12-13 10:55:00,216.51,216.77,216.51,216.69,753.0,201.0114,201.2528,201.0114,201.1786,753.0
2021-12-13 11:00:00,216.81,217.0,216.81,216.84,2812.0,201.29,201.4664,201.29,201.3178,2812.0
2021-12-13 11:05:00,216.82,217.24,216.82,216.9,4384.0,201.2993,201.6892,201.2993,201.3735,4384.0
2021-12-13 11:10:00,216.9,217.05,216.65,217.05,2831.0,201.3735,201.5128,201.1414,201.5128,2831.0
2021-12-13 11:15:00,217.1,217.4,216.99,217.22,6142.0,201.5592,201.8377,201.4571,201.6706,6142.0
2021-12-13 11:20:00,217.18,217.18,216.76,216.8,3496.0,201.6335,201.6335,201.2435,201.2807,3496.0
2021-12-13 11:25:00,216.7,216.83,216.37,216.38,13320.0,201.1878,201.3085,200.8815,200.8908,13320.0
2021-12-13 11:30:00,216.37,216.77,216.37,216.75,11454.0,200.8815,201.2528,200.8815,201.2343,11454.0
2021-12-13 11:35:00,216.84,217.19,216.84,217.19,800.0,201.3178,201.6428,201.3178,201.6428,800.0
2021-12-13 11:40:00,217.19,217.5,217.18,217.41,1924.0,201.6428,201.9306,201.6335,201.847,1924.0
2021-12-13 11:45:00,217.44,217.68,217.36,217.37,4328.0,201.8749,202.0977,201.8006,201.8099,4328.0
2021-12-13 11:50:00,217.46,217.75,217.42,217.73,7055.0,201.8934,202.1627,201.8563,202.1441,7055.0
2021-12-13 11:55:00,217.83,218.31,217.83,218.31,2546.0,202.237,202.6826,202.237,202.6826,2546.0
2021-12-13 12:00:00,218.25,218.25,218.03,218.18,3596.0,202.6269,202.6269,202.4226,202.5619,3596.0
2021-12-13 12:05:00,218.24,218.72,218.24,218.72,5506.0,202.6176,203.0632,202.6176,203.0632,5506.0
2021-12-13 12:10:00,218.67,218.75,218.61,218.61,4047.0,203.0168,203.0911,202.9611,202.9611,4047.0
2021-12-13 12:15:00,218.65,218.65,218.47,218.59,2184.0,202.9983,202.9983,202.8311,202.9426,2184.0
2021-12-13 12:20:00,218.63,218.64,218.51,218.63,3570.0,202.9797,202.989,202.8683,202.9797,3570.0
2021-12-13 12:25:00,218.67,218.76,218.43,218.64,3212.0,203.0168,203.1004,202.794,202.989,3212.0
2021-12-13 12:30:00,218.56,218.63,218.34,218.36,5051.0,202.9147,202.9797,202.7104,202.729,5051.0
2021-12-13 12:35:00,218.35,218.66,218.34,218.65,1835.0,202.7197,203.0075,202.7104,202.9983,1835.0
2021-12-13 12:40:00,218.55,218.55,218.43,218.48,2161.0,202.9054,202.9054,202.794,202.8404,2161.0
2021-12-13 12:45:00,218.51,218.55,218.47,218.53,2679.0,202.8683,202.9054,202.8311,202.8868,2679.0
2021-12-13 12:50:00,218.53,218.69,218.45,218.45,5807.0,202.8868,203.0354,202.8126,202.8126,5807.0
2021-12-13 12:55:00,218.41,218.54,218.4,218.42,1281.0,202.7754,202.8961,202.7662,202.7847,1281.0
2021-12-13 13:00:00,218.53,218.58,218.23,218.27,8485.0,202.8868,202.9333,202.6083,202.6455,8485.0
2021-12-13 13:05:00,218.27,218.28,217.96,218.01,2693.0,202.6455,202.6547,202.3576,202.4041,2693.0
2021-12-13 13:10:00,217.91,217.91,217.75,217.75,1813.0,202.3112,202.3112,202.1627,202.1627,1813.0
2021-12-13 13:15:00,217.75,217.82,217.56,217.69,3971.0,202.1627,202.2277,201.9863,202.107,3971.0
2021-12-13 13:20:00,217.58,217.65,217.44,217.52,4530.0,202.0049,202.0698,201.8749,201.9491,4530.0
2021-12-13 13:25:00,217.52,217.63,217.47,217.61,2094.0,201.9491,202.0513,201.9027,202.0327,2094.0
2021-12-13 13:30:00,217.56,217.66,217.36,217.48,4570.0,201.9863,202.0791,201.8006,201.912,4570.0
2021-12-13 13:35:00,217.53,217.56,217.42,217.56,2122.0,201.9584,201.9863,201.8563,201.9863,2122.0
2021-12-13 13:40:00,217.56,217.86,217.52,217.76,10051.0,201.9863,202.2648,201.9491,202.172,10051.0
2021-12-13 13:45:00,217.74,217.78,217.54,217.75,4391.0,202.1534,202.1905,201.9677,202.1627,4391.0
2021-12-13 13:50:00,217.62,217.67,217.42,217.54,16749.0,202.042,202.0884,201.8563,201.9677,16749.0
2021-12-13 13:55:00,217.56,217.59,217.45,217.5,4011.0,201.9863,202.0141,201.8842,201.9306,4011.0
2021-12-13 14:00:00,217.44,217.54,217.2,217.25,5337.0,201.8749,201.9677,201.6521,201.6985,5337.0
2021-12-13 14:05:00,217.28,217.51,217.26,217.44,1457.0,201.7263,201.9399,201.7078,201.8749,1457.0
2021-12-13 14:10:00,217.51,217.57,217.38,217.42,12323.0,201.9399,201.9956,201.8192,201.8563,12323.0
2021-12-13 14:15:00,217.37,217.63,217.37,217.52,2997.0,201.8099,202.0513,201.8099,201.9491,2997.0
2021-12-13 14:20:00,217.57,217.7,217.51,217.51,2993.0,201.9956,202.1163,201.9399,201.9399,2993.0
2021-12-13 14:25:00,217.58,217.58,217.36,217.51,4931.0,202.0049,202.0049,201.8006,201.9399,4931.0
2021-12-13 14:30:00,217.63,217.68,217.48,217.58,9673.0,202.0513,202.0977,201.912,202.0049,9673.0
2021-12-13 14:35:00,217.42,217.82,217.25,217.82,20678.0,201.8563,202.2277,201.6985,202.2277,20678.0
2021-12-13 14:40:00,217.85,217.99,217.85,217.96,2546.0,202.2555,202.3855,202.2555,202.3576,2546.0
2021-12-13 14:45:00,217.92,218.0,217.88,218.0,1757.0,202.3205,202.3948,202.2834,202.3948,1757.0
2021-12-13 14:50:00,218.03,218.08,217.9,217.94,4501.0,202.4226,202.4691,202.3019,202.3391,4501.0
2021-12-13 14:55:00,217.9,217.99,217.78,217.99,5981.0,202.3019,202.3855,202.1905,202.3855,5981.0
2021-12-13 15:00:00,218.04,218.07,217.91,218.02,4414.0,202.4319,202.4598,202.3112,202.4134,4414.0
2021-12-13 15:05:00,218.02,218.29,217.99,218.07,5911.0,202.4134,202.664,202.3855,202.4598,5911.0
2021-12-13 15:10:00,218.12,218.56,218.12,218.54,4293.0,202.5062,202.9147,202.5062,202.8961,4293.0
2021-12-13 15:15:00,218.62,218.68,218.43,218.58,8116.0,202.9704,203.0261,202.794,202.9333,8116.0
2021-12-13 15:20:00,218.62,218.82,218.51,218.82,1727.0,202.9704,203.1561,202.8683,203.1561,1727.0
2021-12-13 15:25:00,218.84,218.96,218.67,218.8,4660.0,203.1747,203.2861,203.0168,203.1375,4660.0
2021-12-13 15:30:00,218.81,219.19,218.74,219.19,7946.0,203.1468,203.4996,203.0818,203.4996,7946.0
2021-12-13 15:35:00,219.22,219.31,219.02,219.07,7777.0,203.5275,203.611,203.3418,203.3882,7777.0
2021-12-13 15:40:00,219.12,219.47,219.12,219.29,13291.0,203.4346,203.7596,203.4346,203.5924,13291.0
2021-12-13 15:45:00,219.29,219.52,219.06,219.06,10805.0,203.5924,203.806,203.3789,203.3789,10805.0
2021-12-13 15:50:00,218.92,219.24,218.92,219.08,14884.0,203.2489,203.546,203.2489,203.3975,14884.0
2021-12-13 15:55:00,219.09,219.09,217.76,217.89,107214.0,203.4068,203.4068,202.172,202.2927,107214.0
2021-12-14 09:30:00,212.49,214.01,212.49,213.92,63506.0,197.2792,198.6904,197.2792,198.6068,63506.0
2021-12-14 09:35:00,213.87,213.87,212.91,213.35,48826.0,198.5604,198.5604,197.6691,198.0776,48826.0
2021-12-14 09:40:00,213.27,214.14,213.18,214.03,36906.0,198.0034,198.8111,197.9198,198.709,36906.0
2021-12-14 09:45:00,214.1,214.22,213.3,213.82,11870.0,198.774,198.8854,198.0312,198.514,11870.0
2021-12-14 09:50:00,213.96,214.92,213.71,214.92,18570.0,198.644,199.5353,198.4119,199.5353,18570.0
2021-12-14 09:55:00,214.94,215.05,214.53,215.05,23681.0,199.5538,199.656,199.1732,199.656,23681.0
2021-12-14 10:00:00,215.0,215.0,214.26,214.26,17390.0,199.6095,199.6095,198.9225,198.9225,17390.0
2021-12-14 10:05:00,214.24,214.37,213.82,214.04,12920.0,198.9039,199.0246,198.514,198.7183,12920.0
2021-12-14 10:10:00,213.97,214.21,213.87,213.99,3145.0,198.6533,198.8761,198.5604,198.6718,3145.0
2021-12-14 10:15:00,213.9,214.26,213.82,214.26,3120.0,198.5883,198.9225,198.514,198.9225,3120.0
2021-12-14 10:20:00,213.86,214.25,213.75,214.14,7905.0,198.5511,198.9132,198.449,198.8111,7905.0
2021-12-14 10:25:00,214.23,214.32,214.02,214.08,3106.0,198.8947,198.9782,198.6997,198.7554,3106.0
2021-12-14 10:30:00,214.02,214.08,213.89,213.96,19064.0,198.6997,198.7554,198.579,198.644,19064.0
2021-12-14 10:35:00,213.92,213.92,212.94,212.94,5261.0,198.6068,198.6068,197.697,197.697,5261.0
2021-12-14 10:40:00,212.94,213.19,212.94,213.12,46218.0,197.697,197.9291,197.697,197.8641,46218.0
2021-12-14 10:45:00,213.2,213.49,212.98,212.98,6013.0,197.9384,198.2076,197.7341,197.7341,6013.0
2021-12-14 10:50:00,213.0,213.1,212.61,212.67,6459.0,197.7527,197.8455,197.3906,197.4463,6459.0
2021-12-14 10:55:00,212.56,213.05,212.25,212.96,8291.0,197.3442,197.7991,197.0564,197.7156,8291.0
2021-12-14 11:00:00,212.88,213.39,212.88,213.36,13074.0,197.6413,198.1148,197.6413,198.0869,13074.0
2021-12-14 11:05:00,213.37,213.62,213.04,213.21,37993.0,198.0962,198.3283,197.7898,197.9477,37993.0
2021-12-14 11:10:00,213.18,213.34,213.04,213.09,23781.0,197.9198,198.0684,197.7898,197.8363,23781.0
2021-12-14 11:15:00,213.09,213.55,213.01,213.55,46645.0,197.8363,198.2633,197.762,198.2633,46645.0
2021-12-14 11:20:00,213.62,214.42,213.55,214.42,15227.0,198.3283,199.0711,198.2633,199.0711,15227.0
2021-12-14 11:25:00,214.5,215.25,214.47,215.16,2405.0,199.1453,199.8416,199.1175,199.7581,2405.0
2021-12-14 11:30:00,215.08,215.46,214.93,215.32,6077.0,199.6838,200.0366,199.5445,199.9066,6077.0
2021-12-14 11:35:00,215.49,215.6,215.12,215.25,5631.0,200.0645,200.1666,199.7209,199.8416,5631.0
2021-12-14 11:40:00,215.48,215.48,214.86,214.87,4886.0,200.0552,200.0552,199.4796,199.4888,4886.0
2021-12-14 11:45:00,214.9,215.07,214.78,214.8,2032.0,199.5167,199.6745,199.4053,199.4239,2032.0
2021-12-14 11:50:00,214.76,215.03,214.69,214.79,4603.0,199.3867,199.6374,199.3217,199.4146,4603.0
2021-12-14 11:55:00,214.85,215.08,214.72,215.0,3454.0,199.4703,199.6838,199.3496,199.6095,3454.0
2021-12-14 12:00:00,215.02,215.12,214.87,214.98,5743.0,199.6281,199.7209,199.4888,199.591,5743.0
2021-12-14 12:05:00,215.03,215.36,214.98,215.21,4116.0,199.6374,199.9438,199.591,199.8045,4116.0
2021-12-14 12:10:00,215.31,215.31,214.92,214.96,10203.0,199.8973,199.8973,199.5353,199.5724,10203.0
2021-12-14 12:15:00,214.92,215.05,214.79,215.05,4520.0,199.5353,199.656,199.4146,199.656,4520.0
2021-12-14 12:20:00,215.05,215.06,214.78,214.97,14508.0,199.656,199.6652,199.4053,199.5817,14508.0
2021-12-14 12:25:00,214.89,215.02,214.75,214.88,30179.0,199.5074,199.6281,199.3774,199.4981,30179.0
2021-12-14 12:30:00,214.93,215.1,214.86,214.99,31430.0,199.5445,199.7024,199.4796,199.6003,31430.0
2021-12-14 12:35:00,214.97,215.01,214.83,214.89,28090.0,199.5817,199.6188,199.4517,199.5074,28090.0
2021-12-14 12:40:00,214.89,214.91,214.36,214.42,4734.0,199.5074,199.526,199.0153,199.0711,4734.0
2021-12-14 12:45:00,214.48,214.58,214.32,214.37,5152.0,199.1268,199.2196,198.9782,199.0246,5152.0
2021-12-14 12:50:00,214.38,214.38,214.08,214.12,7454.0,199.0339,199.0339,198.7554,198.7925,7454.0
2021-12-14 12:55:00,214.16,214.16,213.94,214.02,2954.0,198.8297,198.8297,198.6254,198.6997,2954.0
2021-12-14 13:00:00,214.05,214.47,214.03,214.32,5041.0,198.7275,199.1175,198.709,198.9782,5041.0
2021-12-14 13:05:00,214.4,214.61,214.34,214.61,2300.0,199.0525,199.2475,198.9968,199.2475,2300.0
2021-12-14 13:10:00,214.58,214.69,214.48,214.69,3965.0,199.2196,199.3217,199.1268,199.3217,3965.0
2021-12-14 13:15:00,214.63,214.97,214.5,214.87,19653.0,199.266,199.5817,199.1453,199.4888,19653.0
2021-12-14 13:20:00,214.82,214.95,214.77,214.95,3706.0,199.4424,199.5631,199.396,199.5631,3706.0
2021-12-14 13:25:00,214.93,214.99,214.76,214.9,3586.0,199.5445,199.6003,199.3867,199.5167,3586.0
2021-12-14 13:30:00,214.84,214.88,214.73,214.74,6238.0,199.461,199.4981,199.3589,199.3681,6238.0
2021-12-14 13:35:00,214.8,214.84,214.63,214.64,6311.0,199.4239,199.461,199.266,199.2753,6311.0
2021-12-14 13:40:00,214.57,214.73,214.54,214.69,3916.0,199.2103,199.3589,199.1825,199.3217,3916.0
2021-12-14 13:45:00,214.69,214.75,214.62,214.69,2840.0,199.3217,199.3774,199.2567,199.3217,2840.0
2021-12-14 13:50:00,214.7,214.76,214.39,214.56,19253.0,199.331,199.3867,199.0432,199.201,19253.0
2021-12-14 13:55:00,214.51,214.57,214.31,214.37,5820.0,199.1546,199.2103,198.9689,199.0246,5820.0
2021-12-14 14:00:00,214.45,214.66,214.45,214.53,19789.0,199.0989,199.2939,199.0989,199.1732,19789.0
2021-12-14 14:05:00,214.56,214.63,214.5,214.54,6129.0,199.201,199.266,199.1453,199.1825,6129.0
2021-12-14 14:10:00,214.55,214.6,214.43,214.45,2401.0,199.1917,199.2382,199.0803,199.0989,2401.0
2021-12-14 14:15:00,214.47,214.53,214.35,214.53,2841.0,199.1175,199.1732,199.0061,199.1732,2841.0
2021-12-14 14:20:00,214.53,214.56,214.31,214.45,3528.0,199.1732,199.201,198.9689,199.0989,3528.0
2021-12-14 14:25:00,214.34,214.44,214.12,214.26,4243.0,198.9968,199.0896,198.7925,198.9225,4243.0
2021-12-14 14:30:00,214.41,214.41,214.17,214.17,4601.0,199.0618,199.0618,198.839,198.839,4601.0
2021-12-14 14:35:00,214.21,214.36,214.09,214.28,7644.0,198.8761,199.0153,198.7647,198.9411,7644.0
2021-12-14 14:40:00,214.35,214.39,213.88,213.88,11476.0,199.0061,199.0432,198.5697,198.5697,11476.0
2021-12-14 14:45:00,214.0,214.14,213.92,213.98,5051.0,198.6811,198.8111,198.6068,198.6626,5051.0
2021-12-14 14:50:00,213.98,214.01,213.79,213.94,4560.0,198.6626,198.6904,198.4862,198.6254,4560.0
2021-12-14 14:55:00,214.0,214.07,213.89,213.96,4454.0,198.6811,198.7461,198.579,198.644,4454.0
2021-12-14 15:00:00,214.02,214.07,213.86,214.03,6280.0,198.6997,198.7461,198.5511,198.709,6280.0
2021-12-14 15:05:00,214.04,214.09,213.93,214.02,8234.0,198.7183,198.7647,198.6161,198.6997,8234.0
2021-12-14 15:10:00,214.02,214.13,213.88,214.05,26094.0,198.6997,198.8018,198.5697,198.7275,26094.0
2021-12-14 15:15:00,214.02,214.1,213.86,213.86,10125.0,198.6997,198.774,198.5511,198.5511,10125.0
2021-12-14 15:20:00,213.83,213.91,213.68,213.82,11428.0,198.5233,198.5976,198.384,198.514,11428.0
2021-12-14 15:25:00,213.61,213.68,213.29,213.53,4488.0,198.319,198.384,198.0219,198.2448,4488.0
2021-12-14 15:30:00,213.54,213.73,213.4,213.6,5342.0,198.254,198.4304,198.1241,198.3098,5342.0
2021-12-14 15:35:00,213.64,213.92,213.63,213.77,8459.0,198.3469,198.6068,198.3376,198.4676,8459.0
2021-12-14 15:40:00,213.74,213.76,213.5,213.59,11100.0,198.4397,198.4583,198.2169,198.3005,11100.0
2021-12-14 15:45:00,213.54,213.7,213.31,213.33,12061.0,198.254,198.4026,198.0405,198.0591,12061.0
2021-12-14 15:50:00,213.36,213.63,213.19,213.19,22541.0,198.0869,198.3376,197.9291,197.9291,22541.0
2021-12-14 15:55:00,213.29,213.37,212.84,213.0,116487.0,198.0219,198.0962,197.6042,197.7527,116487.0
2021-12-15 09:30:00,214.35,214.35,213.02,213.13,12417.0,199.0061,199.0061,197.7713,197.8734,12417.0
2021-12-15 09:35:00,213.25,213.25,212.13,212.3,6559.0,197.9848,197.9848,196.945,197.1028,6559.0
2021-12-15 09:40:00,212.62,213.01,212.24,213.01,1894.0,197.3999,197.762,197.0471,197.762,1894.0
2021-12-15 09:45:00,212.83,213.33,212.83,213.32,1892.0,197.5949,198.0591,197.5949,198.0498,1892.0
2021-12-15 09:50:00,213.68,213.87,213.32,213.32,2241.0,198.384,198.5604,198.0498,198.0498,2241.0
2021-12-15 09:55:00,213.35,213.63,213.0,213.49,3709.0,198.0776,198.3376,197.7527,198.2076,3709.0
2021-12-15 10:00:00,213.56,213.87,213.56,213.76,1400.0,198.2726,198.5604,198.2726,198.4583,1400.0
2021-12-15 10:05:00,213.8,213.8,213.56,213.56,4366.0,198.4954,198.4954,198.2726,198.2726,4366.0
2021-12-15 10:10:00,213.56,213.56,212.91,213.02,3176.0,198.2726,198.2726,197.6691,197.7713,3176.0
2021-12-15 10:15:00,212.98,212.99,212.67,212.69,744.0,197.7341,197.7434,197.4463,197.4649,744.0
2021-12-15 10:20:00,212.61,212.77,212.31,212.5,3060.0,197.3906,197.5392,197.1121,197.2885,3060.0
2021-12-15 10:25:00,212.56,212.78,212.3,212.44,8344.0,197.3442,197.5485,197.1028,197.2328,8344.0
2021-12-15 10:30:00,212.66,212.97,212.45,212.89,2704.0,197.437,197.7249,197.2421,197.6506,2704.0
2021-12-15 10:35:00,212.69,213.08,212.56,213.02,4576.0,197.4649,197.827,197.3442,197.7713,4576.0
2021-12-15 10:40:00,212.84,213.0,212.77,212.96,3079.0,197.6042,197.7527,197.5392,197.7156,3079.0
2021-12-15 10:45:00,212.68,212.74,212.33,212.4,5700.0,197.4556,197.5113,197.1307,197.1957,5700.0
2021-12-15 10:50:00,212.37,212.65,212.21,212.64,2659.0,197.1678,197.4278,197.0193,197.4185,2659.0
2021-12-15 10:55:00,212.74,212.76,212.24,212.52,5413.0,197.5113,197.5299,197.0471,197.3071,5413.0
2021-12-15 11:00:00,212.65,212.77,212.45,212.66,1350.0,197.4278,197.5392,197.2421,197.437,1350.0
2021-12-15 11:05:00,212.68,212.68,212.4,212.64,4671.0,197.4556,197.4556,197.1957,197.4185,4671.0
2021-12-15 11:10:00,212.88,212.9,212.69,212.71,1435.0,197.6413,197.6599,197.4649,197.4835,1435.0
2021-12-15 11:15:00,212.91,212.91,212.33,212.36,7332.0,197.6691,197.6691,197.1307,197.1585,7332.0
2021-12-15 11:20:00,212.35,212.79,212.35,212.7,3501.0,197.1492,197.5577,197.1492,197.4742,3501.0
2021-12-15 11:25:00,212.7,212.79,212.49,212.56,3762.0,197.4742,197.5577,197.2792,197.3442,3762.0
2021-12-15 11:30:00,212.58,212.76,212.44,212.5,3379.0,197.3628,197.5299,197.2328,197.2885,3379.0
2021-12-15 11:35:00,212.51,212.51,212.0,212.0,5517.0,197.2978,197.2978,196.8243,196.8243,5517.0
2021-12-15 11:40:00,212.06,212.23,211.86,211.97,4706.0,196.88,197.0378,196.6943,196.7964,4706.0
2021-12-15 11:45:00,212.0,212.08,211.89,212.0,4809.0,196.8243,196.8986,196.7222,196.8243,4809.0
2021-12-15 11:50:00,212.05,212.05,211.64,211.89,5042.0,196.8707,196.8707,196.4901,196.7222,5042.0
2021-12-15 11:55:00,211.94,212.13,211.8,211.8,5808.0,196.7686,196.945,196.6386,196.6386,5808.0
2021-12-15 12:00:00,211.82,211.97,211.64,211.73,54371.0,196.6572,196.7964,196.4901,196.5736,54371.0
2021-12-15 12:05:00,211.67,211.76,211.53,211.53,12171.0,196.5179,196.6015,196.3879,196.3879,12171.0
2021-12-15 12:10:00,211.52,211.52,211.35,211.41,3988.0,196.3786,196.3786,196.2208,196.2765,3988.0
2021-12-15 12:15:00,211.39,211.43,210.73,210.82,23068.0,196.258,196.2951,195.6452,195.7288,23068.0
2021-12-15 12:20:00,210.85,211.47,210.85,211.45,15938.0,195.7566,196.3322,195.7566,196.3137,15938.0
2021-12-15 12:25:00,211.34,211.81,211.34,211.81,9798.0,196.2115,196.6479,196.2115,196.6479,9798.0
2021-12-15 12:30:00,211.72,211.99,211.72,211.88,11326.0,196.5643,196.815,196.5643,196.7129,11326.0
2021-12-15 12:35:00,211.95,211.98,211.61,211.67,12097.0,196.7779,196.8057,196.4622,196.5179,12097.0
2021-12-15 12:40:00,211.68,211.74,211.55,211.57,3314.0,196.5272,196.5829,196.4065,196.4251,3314.0
2021-12-15 12:45:00,211.6,212.13,211.53,211.86,3995.0,196.4529,196.945,196.3879,196.6943,3995.0
2021-12-15 12:50:00,211.89,212.04,211.71,211.9,38025.0,196.7222,196.8614,196.555,196.7314,38025.0
2021-12-15 12:55:00,211.95,211.96,211.75,211.81,22606.0,196.7779,196.7871,196.5922,196.6479,22606.0
2021-12-15 13:00:00,211.87,211.95,211.71,211.74,23241.0,196.7036,196.7779,196.555,196.5829,23241.0
2021-12-15 13:05:00,211.73,211.93,211.72,211.87,7869.0,196.5736,196.7593,196.5643,196.7036,7869.0
2021-12-15 13:10:00,211.85,211.89,211.69,211.81,3108.0,196.685,196.7222,196.5365,196.6479,3108.0
2021-12-15 13:15:00,211.76,212.19,211.76,211.91,18239.0,196.6015,197.0007,196.6015,196.7407,18239.0
2021-12-15 13:20:00,211.96,212.0,211.65,211.68,8656.0,196.7871,196.8243,196.4993,196.5272,8656.0
2021-12-15 13:25:00,211.72,211.94,211.62,211.69,11211.0,196.5643,196.7686,196.4715,196.5365,11211.0
2021-12-15 13:30:00,211.75,211.78,211.62,211.78,5892.0,196.5922,196.62,196.4715,196.62,5892.0
2021-12-15 13:35:00,211.78,211.99,211.72,211.75,6891.0,196.62,196.815,196.5643,196.5922,6891.0
2021-12-15 13:40:00,211.79,211.98,211.77,211.82,5800.0,196.6293,196.8057,196.6108,196.6572,5800.0
2021-12-15 13:45:00,211.88,211.99,211.7,211.8,10766.0,196.7129,196.815,196.5458,196.6386,10766.0
2021-12-15 13:50:00,212.15,212.16,212.01,212.16,3019.0,196.9635,196.9728,196.8336,196.9728,3019.0
2021-12-15 13:55:00,212.04,212.38,212.03,212.38,2201.0,196.8614,197.1771,196.8521,197.1771,2201.0
2021-12-15 14:00:00,212.22,212.43,211.81,212.28,3761.0,197.0285,197.2235,196.6479,197.0842,3761.0
2021-12-15 14:05:00,212.38,212.86,212.37,212.81,5124.0,197.1771,197.6227,197.1678,197.5763,5124.0
2021-12-15 14:10:00,212.81,213.07,212.61,212.94,8463.0,197.5763,197.8177,197.3906,197.697,8463.0
2021-12-15 14:15:00,212.81,213.12,212.75,213.05,6898.0,197.5763,197.8641,197.5206,197.7991,6898.0
2021-12-15 14:20:00,212.96,213.04,212.51,212.51,3739.0,197.7156,197.7898,197.2978,197.2978,3739.0
2021-12-15 14:25:00,212.54,212.54,212.03,212.3,6995.0,197.3256,197.3256,196.8521,197.1028,6995.0
2021-12-15 14:30:00,212.28,212.53,212.26,212.53,1463.0,197.0842,197.3163,197.0657,197.3163,1463.0
2021-12-15 14:35:00,212.71,212.92,212.59,212.75,5965.0,197.4835,197.6784,197.3721,197.5206,5965.0
2021-12-15 14:40:00,212.69,213.09,212.68,213.09,11000.0,197.4649,197.8363,197.4556,197.8363,11000.0
2021-12-15 14:45:00,213.09,213.27,212.9,213.26,6909.0,197.8363,198.0034,197.6599,197.9941,6909.0
2021-12-15 14:50:00,213.19,213.22,212.41,212.62,16729.0,197.9291,197.957,197.2049,197.3999,16729.0
2021-12-15 14:55:00,212.57,212.66,212.27,212.53,3780.0,197.3535,197.437,197.075,197.3163,3780.0
2021-12-15 15:00:00,212.55,212.7,212.42,212.42,4016.0,197.3349,197.4742,197.2142,197.2142,4016.0
2021-12-15 15:05:00,212.38,212.72,212.36,212.61,8396.0,197.1771,197.4927,197.1585,197.3906,8396.0
2021-12-15 15:10:00,212.68,212.88,212.63,212.65,8041.0,197.4556,197.6413,197.4092,197.4278,8041.0
2021-12-15 15:15:00,212.73,213.21,212.7,213.17,5108.0,197.502,197.9477,197.4742,197.9105,5108.0
2021-12-15 15:20:00,213.24,213.48,213.18,213.37,9669.0,197.9755,198.1983,197.9198,198.0962,9669.0
2021-12-15 15:25:00,213.37,213.53,213.32,213.51,10547.0,198.0962,198.2448,198.0498,198.2262,10547.0
2021-12-15 15:30:00,213.52,213.56,213.16,213.18,9694.0,198.2355,198.2726,197.9012,197.9198,9694.0
2021-12-15 15:35:00,213.23,213.48,213.22,213.47,8826.0,197.9662,198.1983,197.957,198.1891,8826.0
2021-12-15 15:40:00,213.47,213.53,212.98,213.02,8565.0,198.1891,198.2448,197.7341,197.7713,8565.0
2021-12-15 15:45:00,212.93,213.02,212.53,212.53,19024.0,197.6877,197.7713,197.3163,197.3163,19024.0
2021-12-15 15:50:00,212.53,213.42,212.45,213.26,15894.0,197.3163,198.1426,197.2421,197.9941,15894.0
2021-12-15 15:55:00,213.31,213.31,212.9,213.0,109291.0,198.0405,198.0405,197.6599,197.7527,109291.0
2021-12-16 09:30:00,213.69,214.24,213.36,213.66,8406.0,198.3933,198.9039,198.0869,198.3655,8406.0
2021-12-16 09:35:00,213.55,214.16,213.16,213.16,10553.0,198.2633,198.8297,197.9012,197.9012,10553.0
2021-12-16 09:40:00,213.22,213.89,213.13,213.65,10402.0,197.957,198.579,197.8734,198.3562,10402.0
2021-12-16 09:45:00,213.67,214.08,213.56,213.96,12940.0,198.3747,198.7554,198.2726,198.644,12940.0
2021-12-16 09:50:00,213.95,214.02,213.65,213.9,8011.0,198.6347,198.6997,198.3562,198.5883,8011.0
2021-12-16 09:55:00,213.98,214.0,213.25,213.3,13041.0,198.6626,198.6811,197.9848,198.0312,13041.0
2021-12-16 10:00:00,213.46,214.09,213.41,214.09,28880.0,198.1798,198.7647,198.1334,198.7647,28880.0
2021-12-16 10:05:00,213.91,214.5,213.74,214.5,6872.0,198.5976,199.1453,198.4397,199.1453,6872.0
2021-12-16 10:10:00,214.48,214.6,214.08,214.08,5111.0,199.1268,199.2382,198.7554,198.7554,5111.0
2021-12-16 10:15:00,214.24,214.63,214.11,214.2,10252.0,198.9039,199.266,198.7832,198.8668,10252.0
2021-12-16 10:20:00,214.13,214.3,213.96,213.96,4927.0,198.8018,198.9596,198.644,198.644,4927.0
2021-12-16 10:25:00,214.05,214.5,213.99,214.16,7277.0,198.7275,199.1453,198.6718,198.8297,7277.0
2021-12-16 10:30:00,214.18,214.43,214.09,214.16,15118.0,198.8482,199.0803,198.7647,198.8297,15118.0
2021-12-16 10:35:00,214.22,214.3,214.03,214.3,4256.0,198.8854,198.9596,198.709,198.9596,4256.0
2021-12-16 10:40:00,214.36,214.46,214.15,214.36,17458.0,199.0153,199.1082,198.8204,199.0153,17458.0
2021-12-16 10:45:00,214.35,214.39,213.96,214.07,25095.0,199.0061,199.0432,198.644,198.7461,25095.0
2021-12-16 10:50:00,214.07,214.15,213.72,213.95,7460.0,198.7461,198.8204,198.4212,198.6347,7460.0
2021-12-16 10:55:00,213.91,214.16,213.74,214.05,15510.0,198.5976,198.8297,198.4397,198.7275,15510.0
2021-12-16 11:00:00,213.98,214.5,213.98,214.2,12071.0,198.6626,199.1453,198.6626,198.8668,12071.0
2021-12-16 11:05:00,214.2,214.22,213.76,213.78,14165.0,198.8668,198.8854,198.4583,198.4769,14165.0
2021-12-16 11:10:00,213.78,214.12,213.7,213.99,15756.0,198.4769,198.7925,198.4026,198.6718,15756.0
2021-12-16 11:15:00,213.99,214.2,213.9,213.9,36430.0,198.6718,198.8668,198.5883,198.5883,36430.0
2021-12-16 11:20:00,213.91,213.98,213.79,213.79,5429.0,198.5976,198.6626,198.4862,198.4862,5429.0
2021-12-16 11:25:00,213.92,213.95,213.65,213.82,8883.0,198.6068,198.6347,198.3562,198.514,8883.0
2021-12-16 11:30:00,213.95,214.37,213.82,214.35,6005.0,198.6347,199.0246,198.514,199.0061,6005.0
2021-12-16 11:35:00,214.35,214.62,214.19,214.57,20920.0,199.0061,199.2567,198.8575,199.2103,20920.0
2021-12-16 11:40:00,214.66,214.66,213.97,214.31,13057.0,199.2939,199.2939,198.6533,198.9689,13057.0
2021-12-16 11:45:00,214.29,214.29,213.81,213.81,5390.0,198.9504,198.9504,198.5047,198.5047,5390.0
2021-12-16 11:50:00,213.87,213.88,213.69,213.77,7468.0,198.5604,198.5697,198.3933,198.4676,7468.0
2021-12-16 11:55:00,213.81,214.11,213.75,213.8,3460.0,198.5047,198.7832,198.449,198.4954,3460.0
2021-12-16 12:00:00,213.75,213.95,213.2,213.2,14043.0,198.449,198.6347,197.9384,197.9384,14043.0
2021-12-16 12:05:00,213.14,213.23,212.58,212.7,12621.0,197.8827,197.9662,197.3628,197.4742,12621.0
2021-12-16 12:10:00,212.7,212.95,212.3,212.8,23804.0,197.4742,197.7063,197.1028,197.567,23804.0
2021-12-16 12:15:00,212.78,212.8,212.18,212.59,8931.0,197.5485,197.567,196.9914,197.3721,8931.0
2021-12-16 12:20:00,212.67,212.86,212.25,212.48,16196.0,197.4463,197.6227,197.0564,197.2699,16196.0
2021-12-16 12:25:00,212.48,212.74,212.4,212.57,12941.0,197.2699,197.5113,197.1957,197.3535,12941.0
2021-12-16 12:30:00,212.48,212.57,212.16,212.37,5407.0,197.2699,197.3535,196.9728,197.1678,5407.0
2021-12-16 12:35:00,212.44,212.44,212.04,212.04,6362.0,197.2328,197.2328,196.8614,196.8614,6362.0
2021-12-16 12:40:00,212.11,212.25,212.02,212.18,11392.0,196.9264,197.0564,196.8429,196.9914,11392.0
2021-12-16 12:45:00,212.17,212.34,211.56,212.34,11816.0,196.9821,197.1399,196.4158,197.1399,11816.0
2021-12-16 12:50:00,212.33,212.62,212.06,212.45,11090.0,197.1307,197.3999,196.88,197.2421,11090.0
2021-12-16 12:55:00,212.45,212.45,211.99,211.99,8728.0,197.2421,197.2421,196.815,196.815,8728.0
2021-12-16 13:00:00,212.07,212.36,211.98,212.0,16652.0,196.8893,197.1585,196.8057,196.8243,16652.0
2021-12-16 13:05:00,211.9,212.03,211.76,211.79,7832.0,196.7314,196.8521,196.6015,196.6293,7832.0
2021-12-16 13:10:00,211.81,211.93,211.53,211.54,10135.0,196.6479,196.7593,196.3879,196.3972,10135.0
2021-12-16 13:15:00,211.61,211.95,211.55,211.81,30467.0,196.4622,196.7779,196.4065,196.6479,30467.0
2021-12-16 13:20:00,211.79,211.88,211.64,211.87,9499.0,196.6293,196.7129,196.4901,196.7036,9499.0
2021-12-16 13:25:00,211.87,211.93,211.59,211.59,9660.0,196.7036,196.7593,196.4436,196.4436,9660.0
2021-12-16 13:30:00,211.67,211.75,211.5,211.52,5510.0,196.5179,196.5922,196.3601,196.3786,5510.0
2021-12-16 13:35:00,211.54,211.57,211.08,211.12,21349.0,196.3972,196.4251,195.9701,196.0073,21349.0
2021-12-16 13:40:00,211.13,211.35,211.12,211.35,9698.0,196.0166,196.2208,196.0073,196.2208,9698.0
2021-12-16 13:45:00,211.35,211.58,211.19,211.58,25647.0,196.2208,196.4344,196.0723,196.4344,25647.0
2021-12-16 13:50:00,211.55,211.83,211.47,211.76,39102.0,196.4065,196.6665,196.3322,196.6015,39102.0
2021-12-16 13:55:00,211.88,212.39,211.69,212.25,13960.0,196.7129,197.1864,196.5365,197.0564,13960.0
2021-12-16 14:00:00,212.3,212.31,211.92,211.95,10308.0,197.1028,197.1121,196.75,196.7779,10308.0
2021-12-16 14:05:00,212.0,212.19,211.82,211.92,28052.0,196.8243,197.0007,196.6572,196.75,28052.0
2021-12-16 14:10:00,211.92,211.92,211.43,211.62,21115.0,196.75,196.75,196.2951,196.4715,21115.0
2021-12-16 14:15:00,211.61,212.04,211.6,211.85,35094.0,196.4622,196.8614,196.4529,196.685,35094.0
2021-12-16 14:20:00,211.84,211.88,211.59,211.85,13481.0,196.6757,196.7129,196.4436,196.685,13481.0
2021-12-16 14:25:00,211.79,211.79,211.61,211.68,6799.0,196.6293,196.6293,196.4622,196.5272,6799.0
2021-12-16 14:30:00,211.69,211.69,211.33,211.36,9174.0,196.5365,196.5365,196.2022,196.2301,9174.0
2021-12-16 14:35:00,211.39,211.39,211.08,211.39,9660.0,196.258,196.258,195.9701,196.258,9660.0
2021-12-16 14:40:00,211.27,211.51,211.13,211.16,14083.0,196.1465,196.3694,196.0166,196.0444,14083.0
2021-12-16 14:45:00,211.16,211.16,210.44,210.52,7553.0,196.0444,196.0444,195.376,195.4502,7553.0
2021-12-16 14:50:00,210.6,210.6,210.12,210.12,8557.0,195.5245,195.5245,195.0789,195.0789,8557.0
2021-12-16 14:55:00,210.1,210.17,209.73,210.11,20959.0,195.0603,195.1253,194.7168,195.0696,20959.0
2021-12-16 15:00:00,210.07,210.25,209.87,209.94,69364.0,195.0324,195.1996,194.8468,194.9117,69364.0
2021-12-16 15:05:00,209.97,210.66,209.81,210.18,30367.0,194.9396,195.5802,194.7911,195.1346,30367.0
2021-12-16 15:10:00,210.17,210.31,209.83,209.84,20728.0,195.1253,195.2553,194.8096,194.8189,20728.0
2021-12-16 15:15:00,209.82,210.12,209.79,209.9,55498.0,194.8003,195.0789,194.7725,194.8746,55498.0
2021-12-16 15:20:00,209.9,210.36,209.84,210.36,36304.0,194.8746,195.3017,194.8189,195.3017,36304.0
2021-12-16 15:25:00,210.38,211.07,210.36,210.7,34257.0,195.3203,195.9609,195.3017,195.6173,34257.0
2021-12-16 15:30:00,210.75,210.91,210.32,210.41,25378.0,195.6638,195.8123,195.2645,195.3481,25378.0
2021-12-16 15:35:00,210.37,210.37,210.09,210.15,36969.0,195.311,195.311,195.051,195.1067,36969.0
2021-12-16 15:40:00,210.11,210.13,209.52,209.52,94698.0,195.0696,195.0881,194.5218,194.5218,94698.0
2021-12-16 15:45:00,209.56,209.66,209.09,209.09,78262.0,194.559,194.6518,194.1226,194.1226,78262.0
2021-12-16 15:50:00,209.04,210.47,209.04,210.29,52127.0,194.0762,195.4038,194.0762,195.2367,52127.0
2021-12-16 15:55:00,210.31,210.73,210.05,210.69,103890.0,195.2553,195.6452,195.0139,195.6081,103890.0
2021-12-17 09:30:00,210.75,211.73,210.37,211.58,169857.0,195.6638,196.5736,195.311,196.4344,169857.0
2021-12-17 09:35:00,211.55,211.55,210.63,210.88,4477.0,196.4065,196.4065,195.5524,195.7845,4477.0
2021-12-17 09:40:00,210.61,210.72,209.9,209.96,6424.0,195.5338,195.6359,194.8746,194.9303,6424.0
2021-12-17 09:45:00,209.97,209.97,209.27,209.47,4804.0,194.9396,194.9396,194.2897,194.4754,4804.0
2021-12-17 09:50:00,209.54,209.81,209.08,209.18,5177.0,194.5404,194.7911,194.1133,194.2062,5177.0
2021-12-17 09:55:00,208.87,208.96,208.47,208.77,7629.0,193.9183,194.0019,193.547,193.8255,7629.0
2021-12-17 10:00:00,208.7,209.45,208.7,209.2,7965.0,193.7605,194.4568,193.7605,194.2247,7965.0
2021-12-17 10:05:00,209.18,209.37,209.07,209.33,8301.0,194.2062,194.3826,194.104,194.3454,8301.0
2021-12-17 10:10:00,209.14,209.86,209.14,209.6,5947.0,194.169,194.8375,194.169,194.5961,5947.0
2021-12-17 10:15:00,209.5,209.5,208.84,209.06,6538.0,194.5032,194.5032,193.8905,194.0947,6538.0
2021-12-17 10:20:00,209.11,209.58,209.03,209.49,2999.0,194.1412,194.5775,194.0669,194.494,2999.0
2021-12-17 10:25:00,209.6,209.79,209.24,209.43,6685.0,194.5961,194.7725,194.2619,194.4383,6685.0
2021-12-17 10:30:00,209.43,209.54,209.16,209.28,9904.0,194.4383,194.5404,194.1876,194.299,9904.0
2021-12-17 10:35:00,209.19,209.81,209.19,209.52,15355.0,194.2154,194.7911,194.2154,194.5218,15355.0
2021-12-17 10:40:00,209.53,209.62,209.0,209.19,21089.0,194.5311,194.6147,194.039,194.2154,21089.0
2021-12-17 10:45:00,209.19,210.0,209.19,209.81,37069.0,194.2154,194.9675,194.2154,194.7911,37069.0
2021-12-17 10:50:00,209.9,209.9,209.09,209.35,43746.0,194.8746,194.8746,194.1226,194.364,43746.0
2021-12-17 10:55:00,209.31,209.87,209.28,209.87,45714.0,194.3268,194.8468,194.299,194.8468,45714.0
2021-12-17 11:00:00,209.88,210.52,209.71,209.71,37349.0,194.856,195.4502,194.6982,194.6982,37349.0
2021-12-17 11:05:00,209.71,209.87,209.43,209.79,10045.0,194.6982,194.8468,194.4383,194.7725,10045.0
2021-12-17 11:10:00,209.87,210.34,209.72,209.74,21851.0,194.8468,195.2831,194.7075,194.7261,21851.0
2021-12-17 11:15:00,209.74,209.89,209.65,209.79,37873.0,194.7261,194.8653,194.6425,194.7725,37873.0
2021-12-17 11:20:00,209.75,209.75,209.42,209.52,43111.0,194.7353,194.7353,194.429,194.5218,43111.0
2021-12-17 11:25:00,209.54,209.98,209.44,209.76,23642.0,194.5404,194.9489,194.4475,194.7446,23642.0
2021-12-17 11:30:00,209.7,210.07,209.7,209.74,13268.0,194.6889,195.0324,194.6889,194.7261,13268.0
2021-12-17 11:35:00,209.78,209.94,209.46,209.52,6999.0,194.7632,194.9117,194.4661,194.5218,6999.0
2021-12-17 11:40:00,209.57,209.69,209.15,209.15,3768.0,194.5682,194.6796,194.1783,194.1783,3768.0
2021-12-17 11:45:00,208.98,209.06,208.79,208.85,4585.0,194.0205,194.0947,193.8441,193.8998,4585.0
2021-12-17 11:50:00,208.85,209.02,208.77,209.02,7729.0,193.8998,194.0576,193.8255,194.0576,7729.0
2021-12-17 11:55:00,208.84,209.07,208.56,209.07,6560.0,193.8905,194.104,193.6305,194.104,6560.0
2021-12-17 12:00:00,208.95,208.95,208.23,208.25,7527.0,193.9926,193.9926,193.3242,193.3427,7527.0
2021-12-17 12:05:00,208.25,208.32,207.99,208.0,8063.0,193.3427,193.4077,193.1013,193.1106,8063.0
2021-12-17 12:10:00,208.0,208.59,207.99,208.58,5544.0,193.1106,193.6584,193.1013,193.6491,5544.0
2021-12-17 12:15:00,208.5,208.82,208.5,208.64,5299.0,193.5748,193.8719,193.5748,193.7048,5299.0
2021-12-17 12:20:00,208.63,208.74,208.41,208.48,5562.0,193.6955,193.7976,193.4913,193.5563,5562.0
2021-12-17 12:25:00,208.48,208.51,208.33,208.46,8079.0,193.5563,193.5841,193.417,193.5377,8079.0
2021-12-17 12:30:00,208.46,208.77,208.43,208.53,15629.0,193.5377,193.8255,193.5098,193.6027,15629.0
2021-12-17 12:35:00,208.48,208.58,208.36,208.49,15376.0,193.5563,193.6491,193.4449,193.5655,15376.0
2021-12-17 12:40:00,208.51,208.56,208.13,208.16,19442.0,193.5841,193.6305,193.2313,193.2592,19442.0
2021-12-17 12:45:00,208.22,208.48,208.11,208.22,18127.0,193.3149,193.5563,193.2127,193.3149,18127.0
2021-12-17 12:50:00,208.2,208.3,208.11,208.3,6689.0,193.2963,193.3891,193.2127,193.3891,6689.0
2021-12-17 12:55:00,208.28,208.37,208.12,208.17,10740.0,193.3706,193.4541,193.222,193.2685,10740.0
2021-12-17 13:00:00,208.15,208.2,207.9,207.97,19387.0,193.2499,193.2963,193.0178,193.0828,19387.0
2021-12-17 13:05:00,207.98,208.1,207.75,207.79,4476.0,193.0921,193.2035,192.8785,192.9157,4476.0
2021-12-17 13:10:00,207.79,207.81,207.57,207.81,5721.0,192.9157,192.9342,192.7114,192.9342,5721.0
2021-12-17 13:15:00,207.84,207.95,207.74,207.94,6062.0,192.9621,193.0642,192.8692,193.0549,6062.0
2021-12-17 13:20:00,207.95,208.21,207.95,208.01,12238.0,193.0642,193.3056,193.0642,193.1199,12238.0
2021-12-17 13:25:00,208.03,208.05,207.66,207.71,35206.0,193.1385,193.157,192.795,192.8414,35206.0
2021-12-17 13:30:00,207.74,207.86,207.6,207.73,28167.0,192.8692,192.9806,192.7393,192.8599,28167.0
2021-12-17 13:35:00,207.73,208.28,207.67,208.2,12316.0,192.8599,193.3706,192.8042,193.2963,12316.0
2021-12-17 13:40:00,208.28,208.83,208.28,208.83,8897.0,193.3706,193.8812,193.3706,193.8812,8897.0
2021-12-17 13:45:00,208.83,209.27,208.76,209.25,7582.0,193.8812,194.2897,193.8162,194.2711,7582.0
2021-12-17 13:50:00,209.26,209.47,209.22,209.41,4347.0,194.2804,194.4754,194.2433,194.4197,4347.0
2021-12-17 13:55:00,209.35,209.48,209.12,209.32,15912.0,194.364,194.4847,194.1504,194.3361,15912.0
2021-12-17 14:00:00,209.43,209.53,208.9,208.9,7371.0,194.4383,194.5311,193.9462,193.9462,7371.0
2021-12-17 14:05:00,208.93,209.01,208.66,208.76,7756.0,193.974,194.0483,193.7234,193.8162,7756.0
2021-12-17 14:10:00,208.77,208.77,208.56,208.6,6853.0,193.8255,193.8255,193.6305,193.6677,6853.0
2021-12-17 14:15:00,208.56,208.83,208.56,208.62,7082.0,193.6305,193.8812,193.6305,193.6862,7082.0
2021-12-17 14:20:00,208.68,208.85,208.55,208.85,5289.0,193.7419,193.8998,193.6212,193.8998,5289.0
2021-12-17 14:25:00,208.87,208.87,208.6,208.69,7420.0,193.9183,193.9183,193.6677,193.7512,7420.0
2021-12-17 14:30:00,208.69,208.84,208.66,208.73,3903.0,193.7512,193.8905,193.7234,193.7884,3903.0
2021-12-17 14:35:00,208.73,208.73,208.41,208.55,10018.0,193.7884,193.7884,193.4913,193.6212,10018.0
2021-12-17 14:40:00,208.55,208.61,208.18,208.22,4197.0,193.6212,193.677,193.2777,193.3149,4197.0
2021-12-17 14:45:00,208.32,208.6,208.31,208.53,7672.0,193.4077,193.6677,193.3984,193.6027,7672.0
2021-12-17 14:50:00,208.53,208.53,208.3,208.37,6666.0,193.6027,193.6027,193.3891,193.4541,6666.0
2021-12-17 14:55:00,208.28,208.72,208.28,208.61,8610.0,193.3706,193.7791,193.3706,193.677,8610.0
2021-12-17 15:00:00,208.6,208.79,208.55,208.57,11185.0,193.6677,193.8441,193.6212,193.6398,11185.0
2021-12-17 15:05:00,208.47,208.57,208.27,208.33,13726.0,193.547,193.6398,193.3613,193.417,13726.0
2021-12-17 15:10:00,208.31,208.33,208.12,208.27,13245.0,193.3984,193.417,193.222,193.3613,13245.0
2021-12-17 15:15:00,208.31,208.54,208.29,208.49,6422.0,193.3984,193.612,193.3799,193.5655,6422.0
2021-12-17 15:20:00,208.53,208.86,208.53,208.84,5887.0,193.6027,193.9091,193.6027,193.8905,5887.0
2021-12-17 15:25:00,208.89,209.08,208.76,209.0,9304.0,193.9369,194.1133,193.8162,194.039,9304.0
2021-12-17 15:30:00,209.03,209.33,209.0,209.21,15684.0,194.0669,194.3454,194.039,194.234,15684.0
2021-12-17 15:35:00,209.22,209.61,209.15,209.61,10308.0,194.2433,194.6054,194.1783,194.6054,10308.0
2021-12-17 15:40:00,209.53,209.93,209.47,209.8,13218.0,194.5311,194.9025,194.4754,194.7818,13218.0
2021-12-17 15:45:00,209.81,209.81,208.82,209.01,26477.0,194.7911,194.7911,193.8719,194.0483,26477.0
2021-12-17 15:50:00,209.22,209.22,208.15,208.48,86046.0,194.2433,194.2433,193.2499,193.5563,86046.0
2021-12-17 15:55:00,208.36,208.38,207.75,207.79,164937.0,193.4449,193.4634,192.8785,192.9157,164937.0
2021-12-20 09:30:00,206.55,206.55,205.07,205.9,18969.0,191.7644,191.7644,190.3904,191.1609,18969.0
2021-12-20 09:35:00,205.83,205.96,204.69,204.69,5791.0,191.096,191.2167,190.0376,190.0376,5791.0
2021-12-20 09:40:00,204.58,204.85,204.27,204.68,6579.0,189.9354,190.1861,189.6476,190.0283,6579.0
2021-12-20 09:45:00,204.73,205.13,204.38,204.42,5353.0,190.0747,190.4461,189.7498,189.7869,5353.0
2021-12-20 09:50:00,204.4,204.95,204.33,204.38,12611.0,189.7683,190.279,189.7033,189.7498,12611.0
2021-12-20 09:55:00,204.48,205.16,204.38,205.16,8613.0,189.8426,190.4739,189.7498,190.4739,8613.0
2021-12-20 10:00:00,205.28,205.28,204.66,204.94,12678.0,190.5853,190.5853,190.0097,190.2697,12678.0
2021-12-20 10:05:00,204.96,205.15,204.14,204.18,10296.0,190.2882,190.4646,189.5269,189.5641,10296.0
2021-12-20 10:10:00,204.53,204.75,204.13,204.61,6523.0,189.889,190.0933,189.5176,189.9633,6523.0
2021-12-20 10:15:00,204.53,204.64,204.07,204.52,14299.0,189.889,189.9911,189.4619,189.8797,14299.0
2021-12-20 10:20:00,204.62,204.62,203.81,203.81,6029.0,189.9726,189.9726,189.2206,189.2206,6029.0
2021-12-20 10:25:00,203.71,203.74,203.44,203.45,4738.0,189.1277,189.1556,188.877,188.8863,4738.0
2021-12-20 10:30:00,203.34,203.95,203.34,203.78,8506.0,188.7842,189.3505,188.7842,189.1927,8506.0
2021-12-20 10:35:00,203.81,203.95,203.21,203.3,8303.0,189.2206,189.3505,188.6635,188.7471,8303.0
2021-12-20 10:40:00,203.21,203.48,202.77,202.95,14622.0,188.6635,188.9142,188.255,188.4221,14622.0
2021-12-20 10:45:00,203.07,203.28,202.86,202.93,4001.0,188.5335,188.7285,188.3386,188.4035,4001.0
2021-12-20 10:50:00,202.94,202.99,202.43,202.52,8569.0,188.4128,188.4593,187.9393,188.0229,8569.0
2021-12-20 10:55:00,202.51,202.71,202.23,202.55,10120.0,188.0136,188.1993,187.7537,188.0508,10120.0
2021-12-20 11:00:00,202.53,202.58,202.31,202.58,9860.0,188.0322,188.0786,187.8279,188.0786,9860.0
2021-12-20 11:05:00,202.58,202.7,202.55,202.62,8971.0,188.0786,188.19,188.0508,188.1157,8971.0
2021-12-20 11:10:00,202.67,202.68,202.39,202.39,8237.0,188.1622,188.1714,187.9022,187.9022,8237.0
2021-12-20 11:15:00,202.42,202.64,202.39,202.54,7483.0,187.9301,188.1343,187.9022,188.0415,7483.0
2021-12-20 11:20:00,202.52,202.54,202.34,202.34,4905.0,188.0229,188.0415,187.8558,187.8558,4905.0
2021-12-20 11:25:00,202.29,202.37,202.12,202.29,9123.0,187.8094,187.8836,187.6515,187.8094,9123.0
2021-12-20 11:30:00,202.21,202.59,202.11,202.12,6384.0,187.7351,188.0879,187.6422,187.6515,6384.0
2021-12-20 11:35:00,202.12,202.31,201.83,201.98,8909.0,187.6515,187.8279,187.3823,187.5216,8909.0
2021-12-20 11:40:00,201.88,202.05,201.74,201.93,5148.0,187.4287,187.5865,187.2987,187.4751,5148.0
2021-12-20 11:45:00,201.81,201.93,201.57,201.8,6433.0,187.3637,187.4751,187.1409,187.3544,6433.0
2021-12-20 11:50:00,201.92,202.3,201.91,202.09,4833.0,187.4658,187.8186,187.4566,187.6237,4833.0
2021-12-20 11:55:00,202.04,202.17,201.73,202.17,3252.0,187.5773,187.698,187.2894,187.698,3252.0
2021-12-20 12:00:00,202.09,202.19,201.89,202.15,5905.0,187.6237,187.7165,187.438,187.6794,5905.0
2021-12-20 12:05:00,202.07,202.12,201.82,201.94,9018.0,187.6051,187.6515,187.373,187.4844,9018.0
2021-12-20 12:10:00,201.94,202.08,201.71,201.71,6875.0,187.4844,187.6144,187.2709,187.2709,6875.0
2021-12-20 12:15:00,201.68,201.71,201.28,201.39,13360.0,187.243,187.2709,186.8717,186.9738,13360.0
2021-12-20 12:20:00,201.52,201.52,201.21,201.23,6827.0,187.0945,187.0945,186.8067,186.8252,6827.0
2021-12-20 12:25:00,201.34,201.48,201.18,201.35,6057.0,186.9274,187.0573,186.7788,186.9367,6057.0
2021-12-20 12:30:00,201.37,201.37,200.7,200.88,18712.0,186.9552,186.9552,186.3332,186.5003,18712.0
2021-12-20 12:35:00,201.0,201.6,200.9,201.6,4273.0,186.6117,187.1688,186.5189,187.1688,4273.0
2021-12-20 12:40:00,201.6,201.72,201.44,201.53,7374.0,187.1688,187.2802,187.0202,187.1038,7374.0
2021-12-20 12:45:00,201.62,201.71,201.23,201.23,11375.0,187.1873,187.2709,186.8252,186.8252,11375.0
2021-12-20 12:50:00,201.27,201.3,200.92,201.21,19424.0,186.8624,186.8902,186.5374,186.8067,19424.0
2021-12-20 12:55:00,201.11,201.81,201.07,201.43,9317.0,186.7138,187.3637,186.6767,187.0109,9317.0
2021-12-20 13:00:00,201.36,201.54,200.94,200.95,13534.0,186.9459,187.1131,186.556,186.5653,13534.0
2021-12-20 13:05:00,200.95,201.13,200.81,201.04,6009.0,186.5653,186.7324,186.4353,186.6488,6009.0
2021-12-20 13:10:00,201.03,201.2,200.77,201.11,7088.0,186.6396,186.7974,186.3982,186.7138,7088.0
2021-12-20 13:15:00,201.02,201.58,200.99,201.58,49180.0,186.6303,187.1502,186.6024,187.1502,49180.0
2021-12-20 13:20:00,201.54,202.17,201.5,202.17,7238.0,187.1131,187.698,187.0759,187.698,7238.0
2021-12-20 13:25:00,202.19,202.37,202.12,202.28,7756.0,187.7165,187.8836,187.6515,187.8001,7756.0
2021-12-20 13:30:00,202.28,202.58,202.13,202.16,21622.0,187.8001,188.0786,187.6608,187.6887,21622.0
2021-12-20 13:35:00,202.17,202.63,202.15,202.62,3756.0,187.698,188.125,187.6794,188.1157,3756.0
2021-12-20 13:40:00,202.72,202.95,202.7,202.84,13625.0,188.2086,188.4221,188.19,188.32,13625.0
2021-12-20 13:45:00,202.84,202.93,202.7,202.77,7317.0,188.32,188.4035,188.19,188.255,7317.0
2021-12-20 13:50:00,202.76,202.91,202.47,202.89,8469.0,188.2457,188.385,187.9765,188.3664,8469.0
2021-12-20 13:55:00,202.95,202.98,202.43,202.51,6379.0,188.4221,188.45,187.9393,188.0136,6379.0
2021-12-20 14:00:00,202.56,202.61,202.36,202.43,6652.0,188.06,188.1065,187.8744,187.9393,6652.0
2021-12-20 14:05:00,202.36,202.4,201.99,202.06,7687.0,187.8744,187.9115,187.5308,187.5958,7687.0
2021-12-20 14:10:00,202.01,202.01,201.44,201.89,36567.0,187.5494,187.5494,187.0202,187.438,36567.0
2021-12-20 14:15:00,201.83,202.23,201.83,201.97,13850.0,187.3823,187.7537,187.3823,187.5123,13850.0
2021-12-20 14:20:00,202.03,202.09,201.77,201.78,11312.0,187.568,187.6237,187.3266,187.3359,11312.0
2021-12-20 14:25:00,201.81,202.35,201.8,202.23,9819.0,187.3637,187.8651,187.3544,187.7537,9819.0
2021-12-20 14:30:00,202.22,202.23,201.8,201.8,9928.0,187.7444,187.7537,187.3544,187.3544,9928.0
2021-12-20 14:35:00,201.8,201.82,201.3,201.31,8902.0,187.3544,187.373,186.8902,186.8995,8902.0
2021-12-20 14:40:00,201.37,201.45,201.16,201.25,9071.0,186.9552,187.0295,186.7603,186.8438,9071.0
2021-12-20 14:45:00,201.19,201.23,200.82,200.9,9789.0,186.7881,186.8252,186.4446,186.5189,9789.0
2021-12-20 14:50:00,200.86,201.22,200.74,200.93,11294.0,186.4817,186.816,186.3703,186.5467,11294.0
2021-12-20 14:55:00,201.0,201.17,200.78,200.91,11766.0,186.6117,186.7695,186.4075,186.5281,11766.0
2021-12-20 15:00:00,200.93,201.41,200.92,201.28,11795.0,186.5467,186.9924,186.5374,186.8717,11795.0
2021-12-20 15:05:00,201.21,201.39,201.13,201.32,12141.0,186.8067,186.9738,186.7324,186.9088,12141.0
2021-12-20 15:10:00,201.33,201.35,201.18,201.19,8771.0,186.9181,186.9367,186.7788,186.7881,8771.0
2021-12-20 15:15:00,201.13,201.81,201.12,201.78,9219.0,186.7324,187.3637,186.7231,187.3359,9219.0
2021-12-20 15:20:00,201.78,201.95,201.66,201.79,10257.0,187.3359,187.4937,187.2245,187.3452,10257.0
2021-12-20 15:25:00,201.76,202.27,201.75,202.22,10799.0,187.3173,187.7908,187.308,187.7444,10799.0
2021-12-20 15:30:00,202.18,202.18,201.82,201.9,12446.0,187.7072,187.7072,187.373,187.4473,12446.0
2021-12-20 15:35:00,201.94,201.94,201.39,201.46,19227.0,187.4844,187.4844,186.9738,187.0388,19227.0
2021-12-20 15:40:00,201.54,201.7,201.48,201.66,17572.0,187.1131,187.2616,187.0573,187.2245,17572.0
2021-12-20 15:45:00,201.66,201.84,201.54,201.84,17018.0,187.2245,187.3916,187.1131,187.3916,17018.0
2021-12-20 15:50:00,201.84,202.32,201.84,202.28,34104.0,187.3916,187.8372,187.3916,187.8001,34104.0
2021-12-20 15:55:00,202.19,202.26,201.85,201.88,135254.0,187.7165,187.7815,187.4009,187.4287,135254.0
2021-12-21 09:30:00,203.62,204.63,203.02,204.34,13817.0,189.0442,189.9819,188.4871,189.7126,13817.0
2021-12-21 09:35:00,204.63,205.16,204.4,205.14,10835.0,189.9819,190.4739,189.7683,190.4553,10835.0
2021-12-21 09:40:00,204.96,205.37,204.44,205.12,8253.0,190.2882,190.6689,189.8055,190.4368,8253.0
2021-12-21 09:45:00,205.32,205.38,204.91,205.05,18092.0,190.6225,190.6782,190.2418,190.3718,18092.0
2021-12-21 09:50:00,204.89,204.98,204.23,204.79,9034.0,190.2232,190.3068,189.6105,190.1304,9034.0
2021-12-21 09:55:00,204.86,205.12,204.59,205.04,12626.0,190.1954,190.4368,189.9447,190.3625,12626.0
2021-12-21 10:00:00,205.04,205.15,204.54,204.54,10601.0,190.3625,190.4646,189.8983,189.8983,10601.0
2021-12-21 10:05:00,204.64,205.15,204.64,205.01,13269.0,189.9911,190.4646,189.9911,190.3347,13269.0
2021-12-21 10:10:00,205.12,205.19,204.77,205.07,18906.0,190.4368,190.5018,190.1118,190.3904,18906.0
2021-12-21 10:15:00,205.07,205.53,205.01,205.5,28428.0,190.3904,190.8174,190.3347,190.7896,28428.0
2021-12-21 10:20:00,205.52,206.0,205.48,205.78,20260.0,190.8081,191.2538,190.771,191.0495,20260.0
2021-12-21 10:25:00,205.78,205.79,205.25,205.34,10061.0,191.0495,191.0588,190.5575,190.641,10061.0
2021-12-21 10:30:00,205.34,205.93,205.33,205.72,9265.0,190.641,191.1888,190.6317,190.9938,9265.0
2021-12-21 10:35:00,205.75,205.8,205.47,205.64,6678.0,191.0217,191.0681,190.7617,190.9196,6678.0
2021-12-21 10:40:00,205.65,205.91,205.62,205.88,6986.0,190.9288,191.1702,190.901,191.1424,6986.0
2021-12-21 10:45:00,205.88,205.98,205.73,205.91,21238.0,191.1424,191.2352,191.0031,191.1702,21238.0
2021-12-21 10:50:00,205.85,205.93,205.69,205.74,13893.0,191.1145,191.1888,190.966,191.0124,13893.0
2021-12-21 10:55:00,205.79,205.96,205.59,205.64,26361.0,191.0588,191.2167,190.8731,190.9196,26361.0
2021-12-21 11:00:00,205.62,205.93,205.62,205.86,16820.0,190.901,191.1888,190.901,191.1238,16820.0
2021-12-21 11:05:00,205.93,205.98,205.72,205.77,26625.0,191.1888,191.2352,190.9938,191.0403,26625.0
2021-12-21 11:10:00,205.81,205.99,205.71,205.88,43228.0,191.0774,191.2445,190.9845,191.1424,43228.0
2021-12-21 11:15:00,205.85,206.13,205.72,205.96,26948.0,191.1145,191.3745,190.9938,191.2167,26948.0
2021-12-21 11:20:00,205.96,206.95,205.92,206.79,18459.0,191.2167,192.1358,191.1795,191.9872,18459.0
2021-12-21 11:25:00,206.83,206.9,206.59,206.6,8699.0,192.0244,192.0894,191.8016,191.8108,8699.0
2021-12-21 11:30:00,206.55,206.76,206.51,206.58,6209.0,191.7644,191.9594,191.7273,191.7923,6209.0
2021-12-21 11:35:00,206.68,207.43,206.68,207.43,8113.0,191.8851,192.5814,191.8851,192.5814,8113.0
2021-12-21 11:40:00,207.48,207.71,207.21,207.61,8794.0,192.6278,192.8414,192.3772,192.7485,8794.0
2021-12-21 11:45:00,207.66,207.69,207.27,207.4,7077.0,192.795,192.8228,192.4329,192.5536,7077.0
2021-12-21 11:50:00,207.4,207.82,207.39,207.82,5102.0,192.5536,192.9435,192.5443,192.9435,5102.0
2021-12-21 11:55:00,207.69,207.71,207.19,207.28,10092.0,192.8228,192.8414,192.3586,192.4422,10092.0
2021-12-21 12:00:00,207.34,207.53,207.16,207.41,8584.0,192.4979,192.6743,192.3308,192.5629,8584.0
2021-12-21 12:05:00,207.41,207.58,207.22,207.51,6421.0,192.5629,192.7207,192.3865,192.6557,6421.0
2021-12-21 12:10:00,207.63,207.93,207.52,207.93,3671.0,192.7671,193.0456,192.665,193.0456,3671.0
2021-12-21 12:15:00,207.81,207.99,207.71,207.9,8460.0,192.9342,193.1013,192.8414,193.0178,8460.0
2021-12-21 12:20:00,207.88,208.01,207.71,207.89,6939.0,192.9992,193.1199,192.8414,193.0085,6939.0
2021-12-21 12:25:00,207.95,208.11,207.8,207.98,10527.0,193.0642,193.2127,192.9249,193.0921,10527.0
2021-12-21 12:30:00,207.98,207.99,207.79,207.85,6488.0,193.0921,193.1013,192.9157,192.9714,6488.0
2021-12-21 12:35:00,207.77,207.94,207.7,207.75,11411.0,192.8971,193.0549,192.8321,192.8785,11411.0
2021-12-21 12:40:00,207.71,207.9,207.59,207.9,11460.0,192.8414,193.0178,192.73,193.0178,11460.0
2021-12-21 12:45:00,207.91,207.98,207.7,207.96,14620.0,193.0271,193.0921,192.8321,193.0735,14620.0
2021-12-21 12:50:00,207.96,208.16,207.89,208.07,15514.0,193.0735,193.2592,193.0085,193.1756,15514.0
2021-12-21 12:55:00,208.03,208.5,207.99,208.49,14703.0,193.1385,193.5748,193.1013,193.5655,14703.0
2021-12-21 13:00:00,208.42,208.56,208.34,208.49,14210.0,193.5006,193.6305,193.4263,193.5655,14210.0
2021-12-21 13:05:00,208.44,208.44,207.9,208.03,10821.0,193.5191,193.5191,193.0178,193.1385,10821.0
2021-12-21 13:10:00,207.98,208.15,207.91,207.97,14519.0,193.0921,193.2499,193.0271,193.0828,14519.0
2021-12-21 13:15:00,207.96,208.04,207.87,208.04,9161.0,193.0735,193.1478,192.9899,193.1478,9161.0
2021-12-21 13:20:00,208.05,208.41,207.95,208.22,8950.0,193.157,193.4913,193.0642,193.3149,8950.0
2021-12-21 13:25:00,208.17,208.26,208.0,208.22,18518.0,193.2685,193.352,193.1106,193.3149,18518.0
2021-12-21 13:30:00,208.31,208.44,208.15,208.34,13325.0,193.3984,193.5191,193.2499,193.4263,13325.0
2021-12-21 13:35:00,208.39,208.56,208.19,208.32,12715.0,193.4727,193.6305,193.287,193.4077,12715.0
2021-12-21 13:40:00,208.25,208.28,207.89,207.9,17311.0,193.3427,193.3706,193.0085,193.0178,17311.0
2021-12-21 13:45:00,207.89,207.98,207.68,207.69,12011.0,193.0085,193.0921,192.8135,192.8228,12011.0
2021-12-21 13:50:00,207.68,207.72,207.45,207.46,15529.0,192.8135,192.8507,192.6,192.6093,15529.0
2021-12-21 13:55:00,207.52,207.57,207.34,207.54,11193.0,192.665,192.7114,192.4979,192.6835,11193.0
2021-12-21 14:00:00,207.54,207.67,207.45,207.47,15852.0,192.6835,192.8042,192.6,192.6186,15852.0
2021-12-21 14:05:00,207.49,207.7,207.42,207.57,17557.0,192.6371,192.8321,192.5721,192.7114,17557.0
2021-12-21 14:10:00,207.58,207.6,207.35,207.55,17410.0,192.7207,192.7393,192.5072,192.6928,17410.0
2021-12-21 14:15:00,207.5,207.5,207.1,207.11,12791.0,192.6464,192.6464,192.275,192.2843,12791.0
2021-12-21 14:20:00,207.17,207.2,207.08,207.13,12104.0,192.34,192.3679,192.2565,192.3029,12104.0
2021-12-21 14:25:00,207.13,207.24,206.82,206.88,12325.0,192.3029,192.405,192.0151,192.0708,12325.0
2021-12-21 14:30:00,206.94,206.99,206.81,206.95,12691.0,192.1265,192.1729,192.0058,192.1358,12691.0
2021-12-21 14:35:00,206.92,206.98,206.63,206.66,9830.0,192.1079,192.1636,191.8387,191.8665,9830.0
2021-12-21 14:40:00,206.65,206.84,206.62,206.71,10402.0,191.8573,192.0337,191.8294,191.913,10402.0
2021-12-21 14:45:00,206.71,206.92,206.55,206.71,12395.0,191.913,192.1079,191.7644,191.913,12395.0
2021-12-21 14:50:00,206.68,206.77,206.42,206.49,14139.0,191.8851,191.9687,191.6437,191.7087,14139.0
2021-12-21 14:55:00,206.49,206.68,206.41,206.6,19457.0,191.7087,191.8851,191.6344,191.8108,19457.0
2021-12-21 15:00:00,206.61,207.2,206.61,206.83,14906.0,191.8201,192.3679,191.8201,192.0244,14906.0
2021-12-21 15:05:00,206.87,206.9,206.67,206.73,11821.0,192.0615,192.0894,191.8758,191.9315,11821.0
2021-12-21 15:10:00,206.78,207.07,206.73,207.06,10636.0,191.978,192.2472,191.9315,192.2379,10636.0
2021-12-21 15:15:00,207.06,207.13,206.85,207.0,11281.0,192.2379,192.3029,192.0429,192.1822,11281.0
2021-12-21 15:20:00,207.03,207.08,206.93,207.05,18808.0,192.2101,192.2565,192.1172,192.2286,18808.0
2021-12-21 15:25:00,207.04,207.07,206.72,206.76,16455.0,192.2193,192.2472,191.9222,191.9594,16455.0
2021-12-21 15:30:00,206.76,206.84,206.64,206.69,14480.0,191.9594,192.0337,191.848,191.8944,14480.0
2021-12-21 15:35:00,206.68,206.72,206.52,206.63,17826.0,191.8851,191.9222,191.7366,191.8387,17826.0
2021-12-21 15:40:00,206.64,206.77,206.42,206.43,23493.0,191.848,191.9687,191.6437,191.653,23493.0
2021-12-21 15:45:00,206.42,206.5,206.38,206.43,30002.0,191.6437,191.718,191.6066,191.653,30002.0
2021-12-21 15:50:00,206.46,206.74,206.29,206.74,41011.0,191.6809,191.9408,191.523,191.9408,41011.0
2021-12-21 15:55:00,206.74,207.13,206.74,207.13,104629.0,191.9408,192.3029,191.9408,192.3029,104629.0
2021-12-22 09:30:00,206.65,207.57,206.42,207.06,7323.0,191.8573,192.7114,191.6437,192.2379,7323.0
2021-12-22 09:35:00,207.2,207.94,207.19,207.5,6173.0,192.3679,193.0549,192.3586,192.6464,6173.0
2021-12-22 09:40:00,207.32,207.32,206.98,207.11,605.0,192.4793,192.4793,192.1636,192.2843,605.0
2021-12-22 09:45:00,206.94,207.04,206.58,206.62,2622.0,192.1265,192.2193,191.7923,191.8294,2622.0
2021-12-22 09:50:00,206.31,206.7,206.31,206.52,3205.0,191.5416,191.9037,191.5416,191.7366,3205.0
2021-12-22 09:55:00,206.68,206.68,206.24,206.54,5624.0,191.8851,191.8851,191.4766,191.7551,5624.0
2021-12-22 10:00:00,206.57,206.81,206.48,206.66,11802.0,191.783,192.0058,191.6994,191.8665,11802.0
2021-12-22 10:05:00,206.63,206.64,205.95,205.95,6452.0,191.8387,191.848,191.2074,191.2074,6452.0
2021-12-22 10:10:00,205.89,206.13,205.84,205.88,7268.0,191.1517,191.3745,191.1052,191.1424,7268.0
2021-12-22 10:15:00,205.88,206.14,205.83,206.08,8551.0,191.1424,191.3838,191.096,191.3281,8551.0
2021-12-22 10:20:00,206.0,206.38,205.99,206.37,7857.0,191.2538,191.6066,191.2445,191.5973,7857.0
2021-12-22 10:25:00,206.32,206.68,206.27,206.48,4748.0,191.5509,191.8851,191.5045,191.6994,4748.0
2021-12-22 10:30:00,206.47,206.47,206.18,206.37,6069.0,191.6901,191.6901,191.4209,191.5973,6069.0
2021-12-22 10:35:00,206.47,206.67,206.43,206.56,4472.0,191.6901,191.8758,191.653,191.7737,4472.0
2021-12-22 10:40:00,206.71,206.76,206.42,206.73,7863.0,191.913,191.9594,191.6437,191.9315,7863.0
2021-12-22 10:45:00,206.64,206.72,206.48,206.48,9335.0,191.848,191.9222,191.6994,191.6994,9335.0
2021-12-22 10:50:00,206.49,206.88,206.49,206.57,12803.0,191.7087,192.0708,191.7087,191.783,12803.0
2021-12-22 10:55:00,206.52,206.56,206.37,206.38,11258.0,191.7366,191.7737,191.5973,191.6066,11258.0
2021-12-22 11:00:00,206.39,206.51,206.13,206.43,7383.0,191.6159,191.7273,191.3745,191.653,7383.0
2021-12-22 11:05:00,206.43,206.44,205.93,206.06,6909.0,191.653,191.6623,191.1888,191.3095,6909.0
2021-12-22 11:10:00,206.0,206.6,205.99,206.6,10272.0,191.2538,191.8108,191.2445,191.8108,10272.0
2021-12-22 11:15:00,206.5,206.54,206.23,206.23,4337.0,191.718,191.7551,191.4673,191.4673,4337.0
2021-12-22 11:20:00,206.23,206.24,206.01,206.13,6574.0,191.4673,191.4766,191.2631,191.3745,6574.0
2021-12-22 11:25:00,205.98,206.19,205.94,205.94,3058.0,191.2352,191.4302,191.1981,191.1981,3058.0
2021-12-22 11:30:00,206.03,206.09,205.9,205.9,3695.0,191.2816,191.3373,191.1609,191.1609,3695.0
2021-12-22 11:35:00,205.9,206.15,205.9,206.11,4565.0,191.1609,191.3931,191.1609,191.3559,4565.0
2021-12-22 11:40:00,206.14,206.15,205.59,205.72,3416.0,191.3838,191.3931,190.8731,190.9938,3416.0
2021-12-22 11:45:00,205.67,205.74,205.61,205.74,4968.0,190.9474,191.0124,190.8917,191.0124,4968.0
2021-12-22 11:50:00,205.75,205.97,205.68,205.68,5544.0,191.0217,191.2259,190.9567,190.9567,5544.0
2021-12-22 11:55:00,205.69,205.8,205.68,205.7,4441.0,190.966,191.0681,190.9567,190.9753,4441.0
2021-12-22 12:00:00,205.7,205.95,205.56,205.95,6120.0,190.9753,191.2074,190.8453,191.2074,6120.0
2021-12-22 12:05:00,205.95,205.95,205.69,205.69,4181.0,191.2074,191.2074,190.966,190.966,4181.0
2021-12-22 12:10:00,205.78,206.04,205.72,205.96,4457.0,191.0495,191.2909,190.9938,191.2167,4457.0
2021-12-22 12:15:00,205.93,206.03,205.81,206.03,6209.0,191.1888,191.2816,191.0774,191.2816,6209.0
2021-12-22 12:20:00,205.98,206.3,205.96,206.22,5769.0,191.2352,191.5323,191.2167,191.458,5769.0
2021-12-22 12:25:00,206.24,206.31,206.01,206.17,9143.0,191.4766,191.5416,191.2631,191.4116,9143.0
2021-12-22 12:30:00,206.29,206.29,206.15,206.21,4942.0,191.523,191.523,191.3931,191.4488,4942.0
2021-12-22 12:35:00,206.21,206.28,206.1,206.1,5207.0,191.4488,191.5137,191.3466,191.3466,5207.0
2021-12-22 12:40:00,206.06,206.28,206.06,206.28,4723.0,191.3095,191.5137,191.3095,191.5137,4723.0
2021-12-22 12:45:00,206.29,206.68,206.21,206.54,6484.0,191.523,191.8851,191.4488,191.7551,6484.0
2021-12-22 12:50:00,206.51,206.73,206.48,206.63,5403.0,191.7273,191.9315,191.6994,191.8387,5403.0
2021-12-22 12:55:00,206.7,206.77,206.51,206.56,8021.0,191.9037,191.9687,191.7273,191.7737,8021.0
2021-12-22 13:00:00,206.59,206.67,206.42,206.42,5799.0,191.8016,191.8758,191.6437,191.6437,5799.0
2021-12-22 13:05:00,206.39,206.4,206.23,206.34,4899.0,191.6159,191.6252,191.4673,191.5694,4899.0
2021-12-22 13:10:00,206.34,206.37,206.23,206.23,5397.0,191.5694,191.5973,191.4673,191.4673,5397.0
2021-12-22 13:15:00,206.21,206.28,206.05,206.28,3631.0,191.4488,191.5137,191.3002,191.5137,3631.0
2021-12-22 13:20:00,206.34,206.54,206.34,206.35,3011.0,191.5694,191.7551,191.5694,191.5787,3011.0
2021-12-22 13:25:00,206.44,206.49,206.38,206.38,3860.0,191.6623,191.7087,191.6066,191.6066,3860.0
2021-12-22 13:30:00,206.38,206.7,206.36,206.53,8522.0,191.6066,191.9037,191.588,191.7458,8522.0
2021-12-22 13:35:00,206.46,206.72,206.37,206.72,11707.0,191.6809,191.9222,191.5973,191.9222,11707.0
2021-12-22 13:40:00,206.81,206.9,206.71,206.71,4463.0,192.0058,192.0894,191.913,191.913,4463.0
2021-12-22 13:45:00,206.71,207.02,206.71,207.01,4727.0,191.913,192.2008,191.913,192.1915,4727.0
2021-12-22 13:50:00,207.01,207.14,206.83,207.12,6668.0,192.1915,192.3122,192.0244,192.2936,6668.0
2021-12-22 13:55:00,207.17,207.17,207.0,207.0,5109.0,192.34,192.34,192.1822,192.1822,5109.0
2021-12-22 14:00:00,207.0,207.1,206.96,207.05,4279.0,192.1822,192.275,192.1451,192.2286,4279.0
2021-12-22 14:05:00,206.96,207.17,206.88,207.17,7280.0,192.1451,192.34,192.0708,192.34,7280.0
2021-12-22 14:10:00,207.17,207.28,207.03,207.28,5155.0,192.34,192.4422,192.2101,192.4422,5155.0
2021-12-22 14:15:00,207.16,207.45,207.15,207.36,5644.0,192.3308,192.6,192.3215,192.5164,5644.0
2021-12-22 14:20:00,207.31,207.32,207.14,207.17,7020.0,192.47,192.4793,192.3122,192.34,7020.0
2021-12-22 14:25:00,207.15,207.17,206.9,206.9,3312.0,192.3215,192.34,192.0894,192.0894,3312.0
2021-12-22 14:30:00,206.9,207.21,206.9,207.21,5630.0,192.0894,192.3772,192.0894,192.3772,5630.0
2021-12-22 14:35:00,207.14,207.25,207.04,207.24,4968.0,192.3122,192.4143,192.2193,192.405,4968.0
2021-12-22 14:40:00,207.23,207.23,206.9,206.91,7730.0,192.3957,192.3957,192.0894,192.0986,7730.0
2021-12-22 14:45:00,206.91,207.0,206.83,206.84,4537.0,192.0986,192.1822,192.0244,192.0337,4537.0
2021-12-22 14:50:00,206.84,207.04,206.8,206.97,10404.0,192.0337,192.2193,191.9965,192.1544,10404.0
2021-12-22 14:55:00,206.97,207.3,206.97,207.18,2975.0,192.1544,192.4607,192.1544,192.3493,2975.0
2021-12-22 15:00:00,207.16,207.23,207.11,207.22,3503.0,192.3308,192.3957,192.2843,192.3865,3503.0
2021-12-22 15:05:00,207.17,207.27,207.1,207.16,2193.0,192.34,192.4329,192.275,192.3308,2193.0
2021-12-22 15:10:00,207.27,207.44,207.22,207.38,4704.0,192.4329,192.5907,192.3865,192.535,4704.0
2021-12-22 15:15:00,207.35,207.38,206.95,207.08,12229.0,192.5072,192.535,192.1358,192.2565,12229.0
2021-12-22 15:20:00,207.02,207.11,206.97,207.06,8393.0,192.2008,192.2843,192.1544,192.2379,8393.0
2021-12-22 15:25:00,207.11,207.28,207.09,207.11,7301.0,192.2843,192.4422,192.2658,192.2843,7301.0
2021-12-22 15:30:00,207.06,207.06,206.9,207.03,10788.0,192.2379,192.2379,192.0894,192.2101,10788.0
2021-12-22 15:35:00,207.03,207.05,206.84,206.95,9247.0,192.2101,192.2286,192.0337,192.1358,9247.0
2021-12-22 15:40:00,206.97,207.03,206.75,206.91,15812.0,192.1544,192.2101,191.9501,192.0986,15812.0
2021-12-22 15:45:00,206.91,207.13,206.87,207.09,15870.0,192.0986,192.3029,192.0615,192.2658,15870.0
2021-12-22 15:50:00,207.11,207.13,206.66,206.66,35609.0,192.2843,192.3029,191.8665,191.8665,35609.0
2021-12-22 15:55:00,206.72,206.84,206.55,206.84,85375.0,191.9222,192.0337,191.7644,192.0337,85375.0
2021-12-23 09:30:00,207.48,207.48,206.85,207.37,14997.0,192.6278,192.6278,192.0429,192.5257,14997.0
2021-12-23 09:35:00,207.02,207.82,207.01,207.81,6120.0,192.2008,192.9435,192.1915,192.9342,6120.0
2021-12-23 09:40:00,207.69,207.7,207.13,207.66,7699.0,192.8228,192.8321,192.3029,192.795,7699.0
2021-12-23 09:45:00,207.46,207.73,207.22,207.28,4857.0,192.6093,192.8599,192.3865,192.4422,4857.0
2021-12-23 09:50:00,207.29,207.38,206.94,207.28,7993.0,192.4514,192.535,192.1265,192.4422,7993.0
2021-12-23 09:55:00,207.22,207.81,207.12,207.69,8309.0,192.3865,192.9342,192.2936,192.8228,8309.0
2021-12-23 10:00:00,207.72,207.87,207.71,207.77,3653.0,192.8507,192.9899,192.8414,192.8971,3653.0
2021-12-23 10:05:00,207.71,208.4,207.64,208.06,6285.0,192.8414,193.482,192.7764,193.1663,6285.0
2021-12-23 10:10:00,208.1,208.27,207.99,208.2,5007.0,193.2035,193.3613,193.1013,193.2963,5007.0
2021-12-23 10:15:00,208.13,208.22,207.96,208.02,6802.0,193.2313,193.3149,193.0735,193.1292,6802.0
2021-12-23 10:20:00,207.9,208.06,207.63,208.06,4915.0,193.0178,193.1663,192.7671,193.1663,4915.0
2021-12-23 10:25:00,207.97,208.2,207.9,207.98,7122.0,193.0828,193.2963,193.0178,193.0921,7122.0
2021-12-23 10:30:00,208.04,208.14,207.85,207.89,6411.0,193.1478,193.2406,192.9714,193.0085,6411.0
2021-12-23 10:35:00,207.83,207.92,207.66,207.89,8242.0,192.9528,193.0363,192.795,193.0085,8242.0
2021-12-23 10:40:00,207.77,207.77,207.57,207.73,4685.0,192.8971,192.8971,192.7114,192.8599,4685.0
2021-12-23 10:45:00,207.71,207.85,207.69,207.76,9772.0,192.8414,192.9714,192.8228,192.8878,9772.0
2021-12-23 10:50:00,207.81,207.96,207.73,207.86,24104.0,192.9342,193.0735,192.8599,192.9806,24104.0
2021-12-23 10:55:00,207.93,208.14,207.92,208.03,7467.0,193.0456,193.2406,193.0363,193.1385,7467.0
2021-12-23 11:00:00,208.03,208.03,207.81,207.99,9364.0,193.1385,193.1385,192.9342,193.1013,9364.0
2021-12-23 11:05:00,208.01,208.16,208.01,208.12,14151.0,193.1199,193.2592,193.1199,193.222,14151.0
2021-12-23 11:10:00,208.12,208.35,208.05,208.05,5203.0,193.222,193.4356,193.157,193.157,5203.0
2021-12-23 11:15:00,208.05,208.09,207.83,208.07,7665.0,193.157,193.1942,192.9528,193.1756,7665.0
2021-12-23 11:20:00,208.03,208.16,207.98,208.14,7580.0,193.1385,193.2592,193.0921,193.2406,7580.0
2021-12-23 11:25:00,208.2,208.36,208.2,208.27,5338.0,193.2963,193.4449,193.2963,193.3613,5338.0
2021-12-23 11:30:00,208.3,208.38,208.22,208.32,4474.0,193.3891,193.4634,193.3149,193.4077,4474.0
2021-12-23 11:35:00,208.28,208.38,208.1,208.1,3177.0,193.3706,193.4634,193.2035,193.2035,3177.0
2021-12-23 11:40:00,207.98,208.15,207.98,208.14,5806.0,193.0921,193.2499,193.0921,193.2406,5806.0
2021-12-23 11:45:00,208.2,208.28,207.86,208.2,8524.0,193.2963,193.3706,192.9806,193.2963,8524.0
2021-12-23 11:50:00,208.12,208.19,207.99,208.15,7415.0,193.222,193.287,193.1013,193.2499,7415.0
2021-12-23 11:55:00,208.09,208.1,207.83,207.89,6200.0,193.1942,193.2035,192.9528,193.0085,6200.0
2021-12-23 12:00:00,207.79,207.88,207.75,207.75,4917.0,192.9157,192.9992,192.8785,192.8785,4917.0
2021-12-23 12:05:00,207.81,207.82,207.49,207.5,4124.0,192.9342,192.9435,192.6371,192.6464,4124.0
2021-12-23 12:10:00,207.5,207.57,207.44,207.5,2587.0,192.6464,192.7114,192.5907,192.6464,2587.0
2021-12-23 12:15:00,207.4,207.43,207.26,207.33,4710.0,192.5536,192.5814,192.4236,192.4886,4710.0
2021-12-23 12:20:00,207.27,207.28,207.17,207.28,4765.0,192.4329,192.4422,192.34,192.4422,4765.0
2021-12-23 12:25:00,207.28,207.67,207.27,207.67,4904.0,192.4422,192.8042,192.4329,192.8042,4904.0
2021-12-23 12:30:00,207.7,207.77,207.62,207.63,3273.0,192.8321,192.8971,192.7578,192.7671,3273.0
2021-12-23 12:35:00,207.63,207.69,207.48,207.48,2217.0,192.7671,192.8228,192.6278,192.6278,2217.0
2021-12-23 12:40:00,207.49,207.66,207.45,207.5,5443.0,192.6371,192.795,192.6,192.6464,5443.0
2021-12-23 12:45:00,207.44,207.66,207.37,207.56,6276.0,192.5907,192.795,192.5257,192.7021,6276.0
2021-12-23 12:50:00,207.65,207.67,207.59,207.65,3663.0,192.7857,192.8042,192.73,192.7857,3663.0
2021-12-23 12:55:00,207.61,207.98,207.61,207.92,9346.0,192.7485,193.0921,192.7485,193.0363,9346.0
2021-12-23 13:00:00,207.87,208.14,207.86,208.09,3842.0,192.9899,193.2406,192.9806,193.1942,3842.0
2021-12-23 13:05:00,208.03,208.41,208.03,208.41,9777.0,193.1385,193.4913,193.1385,193.4913,9777.0
2021-12-23 13:10:00,208.42,208.61,208.35,208.61,3254.0,193.5006,193.677,193.4356,193.677,3254.0
2021-12-23 13:15:00,208.58,208.89,208.58,208.87,5439.0,193.6491,193.9369,193.6491,193.9183,5439.0
2021-12-23 13:20:00,208.9,208.98,208.61,208.63,4954.0,193.9462,194.0205,193.677,193.6955,4954.0
2021-12-23 13:25:00,208.65,209.11,208.64,209.09,6036.0,193.7141,194.1412,193.7048,194.1226,6036.0
2021-12-23 13:30:00,209.09,209.13,208.9,209.06,8812.0,194.1226,194.1597,193.9462,194.0947,8812.0
2021-12-23 13:35:00,209.06,209.08,208.87,209.08,5883.0,194.0947,194.1133,193.9183,194.1133,5883.0
2021-12-23 13:40:00,209.11,209.27,208.99,209.21,5797.0,194.1412,194.2897,194.0298,194.234,5797.0
2021-12-23 13:45:00,209.21,209.32,209.15,209.26,4289.0,194.234,194.3361,194.1783,194.2804,4289.0
2021-12-23 13:50:00,209.2,209.32,209.12,209.12,3904.0,194.2247,194.3361,194.1504,194.1504,3904.0
2021-12-23 13:55:00,209.19,209.51,209.13,209.51,8252.0,194.2154,194.5125,194.1597,194.5125,8252.0
2021-12-23 14:00:00,209.4,209.62,209.4,209.6,3693.0,194.4104,194.6147,194.4104,194.5961,3693.0
2021-12-23 14:05:00,209.54,209.59,209.41,209.42,4048.0,194.5404,194.5868,194.4197,194.429,4048.0
2021-12-23 14:10:00,209.47,209.47,208.93,208.97,3194.0,194.4754,194.4754,193.974,194.0112,3194.0
2021-12-23 14:15:00,208.93,209.12,208.83,209.1,6944.0,193.974,194.1504,193.8812,194.1319,6944.0
2021-12-23 14:20:00,209.15,209.22,209.0,209.1,4850.0,194.1783,194.2433,194.039,194.1319,4850.0
2021-12-23 14:25:00,209.06,209.1,208.78,208.8,13875.0,194.0947,194.1319,193.8348,193.8534,13875.0
2021-12-23 14:30:00,208.85,209.15,208.83,209.11,6279.0,193.8998,194.1783,193.8812,194.1412,6279.0
2021-12-23 14:35:00,209.11,209.14,208.98,209.0,3538.0,194.1412,194.169,194.0205,194.039,3538.0
2021-12-23 14:40:00,209.03,209.07,208.94,208.98,5384.0,194.0669,194.104,193.9833,194.0205,5384.0
2021-12-23 14:45:00,208.94,209.19,208.93,209.18,9035.0,193.9833,194.2154,193.974,194.2062,9035.0
2021-12-23 14:50:00,209.18,209.32,209.1,209.19,4443.0,194.2062,194.3361,194.1319,194.2154,4443.0
2021-12-23 14:55:00,209.19,209.23,208.9,208.9,7609.0,194.2154,194.2526,193.9462,193.9462,7609.0
2021-12-23 15:00:00,208.88,209.01,208.88,208.92,7016.0,193.9276,194.0483,193.9276,193.9648,7016.0
2021-12-23 15:05:00,208.91,209.0,208.87,208.97,3738.0,193.9555,194.039,193.9183,194.0112,3738.0
2021-12-23 15:10:00,208.9,208.9,208.78,208.83,4030.0,193.9462,193.9462,193.8348,193.8812,4030.0
2021-12-23 15:15:00,208.84,208.87,208.68,208.82,11684.0,193.8905,193.9183,193.7419,193.8719,11684.0
2021-12-23 15:20:00,208.78,208.87,208.73,208.87,6714.0,193.8348,193.9183,193.7884,193.9183,6714.0
2021-12-23 15:25:00,208.87,209.0,208.83,209.0,8277.0,193.9183,194.039,193.8812,194.039,8277.0
2021-12-23 15:30:00,209.0,209.0,208.67,208.75,10408.0,194.039,194.039,193.7327,193.8069,10408.0
2021-12-23 15:35:00,208.71,209.13,208.71,208.92,15332.0,193.7698,194.1597,193.7698,193.9648,15332.0
2021-12-23 15:40:00,208.95,209.01,208.71,208.98,9590.0,193.9926,194.0483,193.7698,194.0205,9590.0
2021-12-23 15:45:00,208.96,209.26,208.95,209.26,14395.0,194.0019,194.2804,193.9926,194.2804,14395.0
2021-12-23 15:50:00,209.16,209.21,208.94,208.96,20895.0,194.1876,194.234,193.9833,194.0019,20895.0
2021-12-23 15:55:00,208.96,208.99,208.22,208.24,62655.0,194.0019,194.0298,193.3149,193.3334,62655.0
2021-12-27 09:30:00,209.14,209.14,208.28,208.28,7671.0,194.169,194.169,193.3706,193.3706,7671.0
2021-12-27 09:35:00,209.08,209.15,208.77,208.89,1448.0,194.1133,194.1783,193.8255,193.9369,1448.0
2021-12-27 09:40:00,208.8,208.8,208.28,208.68,6639.0,193.8534,193.8534,193.3706,193.7419,6639.0
2021-12-27 09:45:00,208.83,209.4,208.83,209.4,3648.0,193.8812,194.4104,193.8812,194.4104,3648.0
2021-12-27 09:50:00,209.45,209.82,209.36,209.62,8177.0,194.4568,194.8003,194.3733,194.6147,8177.0
2021-12-27 09:55:00,209.31,209.33,209.09,209.1,2746.0,194.3268,194.3454,194.1226,194.1319,2746.0
2021-12-27 10:00:00,209.16,209.41,209.04,209.41,3911.0,194.1876,194.4197,194.0762,194.4197,3911.0
2021-12-27 10:05:00,209.51,209.82,209.41,209.76,4580.0,194.5125,194.8003,194.4197,194.7446,4580.0
2021-12-27 10:10:00,209.61,209.62,209.53,209.62,3006.0,194.6054,194.6147,194.5311,194.6147,3006.0
2021-12-27 10:15:00,209.79,209.83,209.66,209.79,5717.0,194.7725,194.8096,194.6518,194.7725,5717.0
2021-12-27 10:20:00,210.0,210.15,209.97,210.07,2841.0,194.9675,195.1067,194.9396,195.0324,2841.0
2021-12-27 10:25:00,210.2,210.2,209.74,209.96,1642.0,195.1531,195.1531,194.7261,194.9303,1642.0
2021-12-27 10:30:00,209.79,209.87,209.59,209.68,9517.0,194.7725,194.8468,194.5868,194.6704,9517.0
2021-12-27 10:35:00,209.71,209.78,209.5,209.66,11663.0,194.6982,194.7632,194.5032,194.6518,11663.0
2021-12-27 10:40:00,209.53,209.93,209.44,209.92,3578.0,194.5311,194.9025,194.4475,194.8932,3578.0
2021-12-27 10:45:00,210.07,210.08,209.79,209.8,3568.0,195.0324,195.0417,194.7725,194.7818,3568.0
2021-12-27 10:50:00,209.82,210.05,209.82,210.05,2531.0,194.8003,195.0139,194.8003,195.0139,2531.0
2021-12-27 10:55:00,210.23,210.25,210.12,210.25,2476.0,195.181,195.1996,195.0789,195.1996,2476.0
2021-12-27 11:00:00,210.25,210.59,210.25,210.58,2410.0,195.1996,195.5152,195.1996,195.5059,2410.0
2021-12-27 11:05:00,210.51,210.51,210.31,210.45,1393.0,195.4409,195.4409,195.2553,195.3852,1393.0
2021-12-27 11:10:00,210.47,210.47,210.34,210.4,1628.0,195.4038,195.4038,195.2831,195.3388,1628.0
2021-12-27 11:15:00,210.4,210.4,210.16,210.21,1417.0,195.3388,195.3388,195.116,195.1624,1417.0
2021-12-27 11:20:00,210.24,210.48,210.24,210.36,2562.0,195.1903,195.4131,195.1903,195.3017,2562.0
2021-12-27 11:25:00,210.28,210.38,210.2,210.3,4082.0,195.2274,195.3203,195.1531,195.246,4082.0
2021-12-27 11:30:00,210.39,210.53,210.3,210.3,2661.0,195.3295,195.4595,195.246,195.246,2661.0
2021-12-27 11:35:00,210.24,210.35,210.24,210.34,1188.0,195.1903,195.2924,195.1903,195.2831,1188.0
2021-12-27 11:40:00,210.34,210.35,210.25,210.26,1114.0,195.2831,195.2924,195.1996,195.2088,1114.0
2021-12-27 11:45:00,210.27,210.27,210.19,210.19,600.0,195.2181,195.2181,195.1439,195.1439,600.0
2021-12-27 11:50:00,210.28,210.45,210.27,210.33,2837.0,195.2274,195.3852,195.2181,195.2738,2837.0
2021-12-27 11:55:00,210.28,210.38,210.17,210.17,1895.0,195.2274,195.3203,195.1253,195.1253,1895.0
2021-12-27 12:00:00,210.28,210.39,210.28,210.39,1757.0,195.2274,195.3295,195.2274,195.3295,1757.0
2021-12-27 12:05:00,210.36,210.38,210.23,210.28,3434.0,195.3017,195.3203,195.181,195.2274,3434.0
2021-12-27 12:10:00,210.25,210.28,210.2,210.2,3351.0,195.1996,195.2274,195.1531,195.1531,3351.0
2021-12-27 12:15:00,210.27,210.41,210.27,210.41,1321.0,195.2181,195.3481,195.2181,195.3481,1321.0
2021-12-27 12:20:00,210.42,210.55,210.36,210.44,2883.0,195.3574,195.4781,195.3017,195.376,2883.0
2021-12-27 12:25:00,210.44,210.55,210.3,210.4,5551.0,195.376,195.4781,195.246,195.3388,5551.0
2021-12-27 12:30:00,210.3,210.3,210.24,210.26,1111.0,195.246,195.246,195.1903,195.2088,1111.0
2021-12-27 12:35:00,210.28,210.28,210.07,210.08,1917.0,195.2274,195.2274,195.0324,195.0417,1917.0
2021-12-27 12:40:00,210.08,210.28,210.04,210.18,1456.0,195.0417,195.2274,195.0046,195.1346,1456.0
2021-12-27 12:45:00,210.19,210.32,210.19,210.24,1701.0,195.1439,195.2645,195.1439,195.1903,1701.0
2021-12-27 12:50:00,210.19,210.23,210.15,210.21,4386.0,195.1439,195.181,195.1067,195.1624,4386.0
2021-12-27 12:55:00,210.16,210.2,210.14,210.19,2822.0,195.116,195.1531,195.0974,195.1439,2822.0
2021-12-27 13:00:00,210.14,210.14,209.84,209.9,1885.0,195.0974,195.0974,194.8189,194.8746,1885.0
2021-12-27 13:05:00,209.94,210.08,209.93,209.99,619.0,194.9117,195.0417,194.9025,194.9582,619.0
2021-12-27 13:10:00,210.08,210.12,210.06,210.06,835.0,195.0417,195.0789,195.0232,195.0232,835.0
2021-12-27 13:15:00,210.04,210.04,209.87,209.87,2301.0,195.0046,195.0046,194.8468,194.8468,2301.0
2021-12-27 13:20:00,209.9,209.9,209.7,209.75,1396.0,194.8746,194.8746,194.6889,194.7353,1396.0
2021-12-27 13:25:00,209.79,209.87,209.79,209.8,1393.0,194.7725,194.8468,194.7725,194.7818,1393.0
2021-12-27 13:30:00,209.85,209.95,209.82,209.93,1946.0,194.8282,194.921,194.8003,194.9025,1946.0
2021-12-27 13:35:00,209.98,210.03,209.92,209.96,2329.0,194.9489,194.9953,194.8932,194.9303,2329.0
2021-12-27 13:40:00,210.01,210.15,210.0,210.15,900.0,194.9767,195.1067,194.9675,195.1067,900.0
2021-12-27 13:45:00,210.2,210.23,210.14,210.23,1626.0,195.1531,195.181,195.0974,195.181,1626.0
2021-12-27 13:50:00,210.19,210.2,210.06,210.13,2892.0,195.1439,195.1531,195.0232,195.0881,2892.0
2021-12-27 13:55:00,210.09,210.17,210.09,210.14,1439.0,195.051,195.1253,195.051,195.0974,1439.0
2021-12-27 14:00:00,210.16,210.16,210.06,210.14,3245.0,195.116,195.116,195.0232,195.0974,3245.0
2021-12-27 14:05:00,210.1,210.25,210.07,210.15,2018.0,195.0603,195.1996,195.0324,195.1067,2018.0
2021-12-27 14:10:00,210.14,210.22,210.12,210.12,4890.0,195.0974,195.1717,195.0789,195.0789,4890.0
2021-12-27 14:15:00,210.18,210.28,210.17,210.27,755.0,195.1346,195.2274,195.1253,195.2181,755.0
2021-12-27 14:20:00,210.33,210.42,210.28,210.42,4628.0,195.2738,195.3574,195.2274,195.3574,4628.0
2021-12-27 14:25:00,210.39,210.45,210.2,210.2,4690.0,195.3295,195.3852,195.1531,195.1531,4690.0
2021-12-27 14:30:00,210.18,210.34,210.14,210.15,6500.0,195.1346,195.2831,195.0974,195.1067,6500.0
2021-12-27 14:35:00,210.17,210.26,210.17,210.22,1400.0,195.1253,195.2088,195.1253,195.1717,1400.0
2021-12-27 14:40:00,210.21,210.46,210.16,210.44,1691.0,195.1624,195.3945,195.116,195.376,1691.0
2021-12-27 14:45:00,210.45,210.45,210.36,210.45,616.0,195.3852,195.3852,195.3017,195.3852,616.0
2021-12-27 14:50:00,210.36,210.36,210.25,210.26,3985.0,195.3017,195.3017,195.1996,195.2088,3985.0
2021-12-27 14:55:00,210.33,210.45,210.27,210.31,3633.0,195.2738,195.3852,195.2181,195.2553,3633.0
2021-12-27 15:00:00,210.3,210.37,210.25,210.28,2263.0,195.246,195.311,195.1996,195.2274,2263.0
2021-12-27 15:05:00,210.25,210.25,210.12,210.19,1310.0,195.1996,195.1996,195.0789,195.1439,1310.0
2021-12-27 15:10:00,210.21,210.25,210.12,210.14,1925.0,195.1624,195.1996,195.0789,195.0974,1925.0
2021-12-27 15:15:00,210.11,210.27,210.07,210.27,1299.0,195.0696,195.2181,195.0324,195.2181,1299.0
2021-12-27 15:20:00,210.2,210.33,210.2,210.32,1341.0,195.1531,195.2738,195.1531,195.2645,1341.0
2021-12-27 15:25:00,210.33,210.45,210.29,210.38,3288.0,195.2738,195.3852,195.2367,195.3203,3288.0
2021-12-27 15:30:00,210.33,210.38,210.28,210.28,5919.0,195.2738,195.3203,195.2274,195.2274,5919.0
2021-12-27 15:35:00,210.27,210.33,210.23,210.27,3853.0,195.2181,195.2738,195.181,195.2181,3853.0
2021-12-27 15:40:00,210.3,210.34,210.2,210.33,12960.0,195.246,195.2831,195.1531,195.2738,12960.0
2021-12-27 15:45:00,210.3,210.53,210.27,210.41,10319.0,195.246,195.4595,195.2181,195.3481,10319.0
2021-12-27 15:50:00,210.47,210.75,210.45,210.65,11053.0,195.4038,195.6638,195.3852,195.5709,11053.0
2021-12-27 15:55:00,210.68,210.72,210.25,210.38,52160.0,195.5988,195.6359,195.1996,195.3203,52160.0
2021-12-28 09:30:00,209.95,210.47,208.63,210.47,5442.0,194.921,195.4038,193.6955,195.4038,5442.0
2021-12-28 09:35:00,210.98,211.31,210.98,211.09,1168.0,195.8773,196.1837,195.8773,195.9794,1168.0
2021-12-28 09:40:00,211.34,211.52,211.11,211.52,800.0,196.2115,196.3786,195.998,196.3786,800.0
2021-12-28 09:45:00,211.88,211.88,211.34,211.34,1175.0,196.7129,196.7129,196.2115,196.2115,1175.0
2021-12-28 09:50:00,211.55,211.92,211.28,211.52,3531.0,196.4065,196.75,196.1558,196.3786,3531.0
2021-12-28 09:55:00,211.47,211.71,211.46,211.62,851.0,196.3322,196.555,196.3229,196.4715,851.0
2021-12-28 10:00:00,211.7,211.94,211.47,211.81,5155.0,196.5458,196.7686,196.3322,196.6479,5155.0
2021-12-28 10:05:00,211.73,211.73,211.24,211.73,2482.0,196.5736,196.5736,196.1187,196.5736,2482.0
2021-12-28 10:10:00,211.59,211.94,211.51,211.86,1640.0,196.4436,196.7686,196.3694,196.6943,1640.0
2021-12-28 10:15:00,211.9,212.26,211.84,212.1,2463.0,196.7314,197.0657,196.6757,196.9171,2463.0
2021-12-28 10:20:00,211.94,212.12,211.87,212.03,3901.0,196.7686,196.9357,196.7036,196.8521,3901.0
2021-12-28 10:25:00,212.18,212.28,211.99,211.99,1792.0,196.9914,197.0842,196.815,196.815,1792.0
2021-12-28 10:30:00,211.95,212.11,211.87,211.87,2384.0,196.7779,196.9264,196.7036,196.7036,2384.0
2021-12-28 10:35:00,211.85,212.1,211.81,211.85,1750.0,196.685,196.9171,196.6479,196.685,1750.0
2021-12-28 10:40:00,211.75,211.88,211.62,211.86,3088.0,196.5922,196.7129,196.4715,196.6943,3088.0
2021-12-28 10:45:00,211.9,211.99,211.66,211.68,3919.0,196.7314,196.815,196.5086,196.5272,3919.0
2021-12-28 10:50:00,211.74,211.85,211.71,211.75,2306.0,196.5829,196.685,196.555,196.5922,2306.0
2021-12-28 10:55:00,211.86,211.86,211.61,211.67,4031.0,196.6943,196.6943,196.4622,196.5179,4031.0
2021-12-28 11:00:00,211.61,211.71,211.52,211.71,3505.0,196.4622,196.555,196.3786,196.555,3505.0
2021-12-28 11:05:00,211.66,211.66,211.46,211.64,3018.0,196.5086,196.5086,196.3229,196.4901,3018.0
2021-12-28 11:10:00,211.72,212.16,211.69,212.16,4482.0,196.5643,196.9728,196.5365,196.9728,4482.0
2021-12-28 11:15:00,212.17,212.27,212.07,212.16,2759.0,196.9821,197.075,196.8893,196.9728,2759.0
2021-12-28 11:20:00,212.17,212.54,212.17,212.51,4422.0,196.9821,197.3256,196.9821,197.2978,4422.0
2021-12-28 11:25:00,212.51,212.89,212.38,212.83,4401.0,197.2978,197.6506,197.1771,197.5949,4401.0
2021-12-28 11:30:00,212.76,212.85,212.58,212.62,4309.0,197.5299,197.6134,197.3628,197.3999,4309.0
2021-12-28 11:35:00,212.6,212.65,212.48,212.56,1891.0,197.3813,197.4278,197.2699,197.3442,1891.0
2021-12-28 11:40:00,212.49,212.5,212.0,212.1,11235.0,197.2792,197.2885,196.8243,196.9171,11235.0
2021-12-28 11:45:00,212.09,212.11,211.9,211.99,1601.0,196.9078,196.9264,196.7314,196.815,1601.0
2021-12-28 11:50:00,211.98,212.11,211.85,211.9,4741.0,196.8057,196.9264,196.685,196.7314,4741.0
2021-12-28 11:55:00,211.87,212.04,211.79,211.87,5768.0,196.7036,196.8614,196.6293,196.7036,5768.0
2021-12-28 12:00:00,211.94,212.05,211.9,211.91,3724.0,196.7686,196.8707,196.7314,196.7407,3724.0
2021-12-28 12:05:00,211.83,211.83,211.83,211.83,100.0,196.6665,196.6665,196.6665,196.6665,100.0
2021-12-28 12:10:00,211.71,211.71,211.42,211.42,4134.0,196.555,196.555,196.2858,196.2858,4134.0
2021-12-28 12:15:00,211.45,211.45,211.26,211.3,3916.0,196.3137,196.3137,196.1373,196.1744,3916.0
2021-12-28 12:20:00,211.31,211.31,211.19,211.24,5345.0,196.1837,196.1837,196.0723,196.1187,5345.0
2021-12-28 12:25:00,211.19,211.23,210.98,211.11,8535.0,196.0723,196.1094,195.8773,195.998,8535.0
2021-12-28 12:30:00,210.99,211.18,210.95,211.03,4262.0,195.8866,196.063,195.8494,195.9237,4262.0
2021-12-28 12:35:00,211.05,211.3,210.95,211.23,2467.0,195.9423,196.1744,195.8494,196.1094,2467.0
2021-12-28 12:40:00,211.3,211.32,211.17,211.17,3047.0,196.1744,196.193,196.0537,196.0537,3047.0
2021-12-28 12:45:00,211.24,211.31,211.16,211.27,3863.0,196.1187,196.1837,196.0444,196.1465,3863.0
2021-12-28 12:50:00,211.23,211.45,211.23,211.45,1097.0,196.1094,196.3137,196.1094,196.3137,1097.0
2021-12-28 12:55:00,211.46,211.58,211.46,211.57,1090.0,196.3229,196.4344,196.3229,196.4251,1090.0
2021-12-28 13:00:00,211.73,211.77,211.54,211.54,2761.0,196.5736,196.6108,196.3972,196.3972,2761.0
2021-12-28 13:05:00,211.44,211.58,211.43,211.51,2715.0,196.3044,196.4344,196.2951,196.3694,2715.0
2021-12-28 13:10:00,211.58,211.58,211.48,211.53,2394.0,196.4344,196.4344,196.3415,196.3879,2394.0
2021-12-28 13:15:00,211.57,211.58,211.48,211.51,1842.0,196.4251,196.4344,196.3415,196.3694,1842.0
2021-12-28 13:20:00,211.48,211.48,211.38,211.44,824.0,196.3415,196.3415,196.2487,196.3044,824.0
2021-12-28 13:25:00,211.5,211.56,211.45,211.47,1995.0,196.3601,196.4158,196.3137,196.3322,1995.0
2021-12-28 13:30:00,211.44,211.49,211.42,211.42,930.0,196.3044,196.3508,196.2858,196.2858,930.0
2021-12-28 13:35:00,211.48,211.5,211.41,211.41,3083.0,196.3415,196.3601,196.2765,196.2765,3083.0
2021-12-28 13:40:00,211.41,211.49,211.31,211.31,2066.0,196.2765,196.3508,196.1837,196.1837,2066.0
2021-12-28 13:45:00,211.37,211.49,211.35,211.41,1977.0,196.2394,196.3508,196.2208,196.2765,1977.0
2021-12-28 13:50:00,211.44,211.62,211.43,211.62,1911.0,196.3044,196.4715,196.2951,196.4715,1911.0
2021-12-28 13:55:00,211.59,211.61,211.49,211.6,4167.0,196.4436,196.4622,196.3508,196.4529,4167.0
2021-12-28 14:00:00,211.62,211.62,211.32,211.33,2521.0,196.4715,196.4715,196.193,196.2022,2521.0
2021-12-28 14:05:00,211.33,211.33,211.33,211.33,0.0,196.2022,196.2022,196.2022,196.2022,0.0
2021-12-28 14:10:00,211.32,211.37,211.29,211.31,723.0,196.193,196.2394,196.1651,196.1837,723.0
2021-12-28 14:15:00,211.34,211.51,211.34,211.45,3730.0,196.2115,196.3694,196.2115,196.3137,3730.0
2021-12-28 14:20:00,211.45,211.45,211.34,211.39,4115.0,196.3137,196.3137,196.2115,196.258,4115.0
2021-12-28 14:25:00,211.33,211.34,211.21,211.28,1503.0,196.2022,196.2115,196.0908,196.1558,1503.0
2021-12-28 14:30:00,211.27,211.38,211.22,211.37,1841.0,196.1465,196.2487,196.1001,196.2394,1841.0
2021-12-28 14:35:00,211.38,211.38,211.32,211.37,4031.0,196.2487,196.2487,196.193,196.2394,4031.0
2021-12-28 14:40:00,211.42,211.84,211.42,211.8,4493.0,196.2858,196.6757,196.2858,196.6386,4493.0
2021-12-28 14:45:00,211.8,212.19,211.8,212.19,5944.0,196.6386,197.0007,196.6386,197.0007,5944.0
2021-12-28 14:50:00,212.16,212.31,212.09,212.22,6025.0,196.9728,197.1121,196.9078,197.0285,6025.0
2021-12-28 14:55:00,212.22,212.22,212.07,212.07,3455.0,197.0285,197.0285,196.8893,196.8893,3455.0
2021-12-28 15:00:00,212.07,212.07,211.97,212.06,3812.0,196.8893,196.8893,196.7964,196.88,3812.0
2021-12-28 15:05:00,211.99,212.2,211.99,212.2,1404.0,196.815,197.01,196.815,197.01,1404.0
2021-12-28 15:10:00,212.15,212.29,212.09,212.28,3259.0,196.9635,197.0935,196.9078,197.0842,3259.0
2021-12-28 15:15:00,212.2,212.27,212.09,212.13,4518.0,197.01,197.075,196.9078,196.945,4518.0
2021-12-28 15:20:00,212.15,212.22,212.13,212.16,2950.0,196.9635,197.0285,196.945,196.9728,2950.0
2021-12-28 15:25:00,212.18,212.32,212.1,212.27,4062.0,196.9914,197.1214,196.9171,197.075,4062.0
2021-12-28 15:30:00,212.27,212.35,212.0,212.11,7273.0,197.075,197.1492,196.8243,196.9264,7273.0
2021-12-28 15:35:00,212.11,212.23,212.09,212.21,5332.0,196.9264,197.0378,196.9078,197.0193,5332.0
2021-12-28 15:40:00,212.21,212.31,212.16,212.16,4635.0,197.0193,197.1121,196.9728,196.9728,4635.0
2021-12-28 15:45:00,212.2,212.49,212.2,212.45,9510.0,197.01,197.2792,197.01,197.2421,9510.0
2021-12-28 15:50:00,212.37,212.43,212.06,212.15,12467.0,197.1678,197.2235,196.88,196.9635,12467.0
2021-12-28 15:55:00,212.13,212.29,212.08,212.24,31766.0,196.945,197.0935,196.8986,197.0471,31766.0
2021-12-29 09:30:00,211.04,211.34,211.04,211.3,7577.0,195.933,196.2115,195.933,196.1744,7577.0
2021-12-29 09:35:00,211.27,211.76,211.17,211.51,1636.0,196.1465,196.6015,196.0537,196.3694,1636.0
2021-12-29 09:40:00,211.2,211.56,211.07,211.28,1740.0,196.0816,196.4158,195.9609,196.1558,1740.0
2021-12-29 09:45:00,211.59,211.77,211.39,211.63,1112.0,196.4436,196.6108,196.258,196.4808,1112.0
2021-12-29 09:50:00,211.59,211.91,211.52,211.65,2560.0,196.4436,196.7407,196.3786,196.4993,2560.0
2021-12-29 09:55:00,211.78,212.02,211.55,211.87,4355.0,196.62,196.8429,196.4065,196.7036,4355.0
2021-12-29 10:00:00,211.88,211.97,211.75,211.84,1983.0,196.7129,196.7964,196.5922,196.6757,1983.0
2021-12-29 10:05:00,211.85,211.85,211.37,211.56,2410.0,196.685,196.685,196.2394,196.4158,2410.0
2021-12-29 10:10:00,211.72,211.78,211.41,211.78,2587.0,196.5643,196.62,196.2765,196.62,2587.0
2021-12-29 10:15:00,212.02,212.21,211.52,212.07,4221.0,196.8429,197.0193,196.3786,196.8893,4221.0
2021-12-29 10:20:00,212.11,212.18,211.98,212.09,2269.0,196.9264,196.9914,196.8057,196.9078,2269.0
2021-12-29 10:25:00,212.07,212.07,211.39,211.39,6747.0,196.8893,196.8893,196.258,196.258,6747.0
2021-12-29 10:30:00,211.32,211.64,211.32,211.61,4867.0,196.193,196.4901,196.193,196.4622,4867.0
2021-12-29 10:35:00,211.51,211.65,211.51,211.65,579.0,196.3694,196.4993,196.3694,196.4993,579.0
2021-12-29 10:40:00,211.66,211.8,211.57,211.7,4554.0,196.5086,196.6386,196.4251,196.5458,4554.0
2021-12-29 10:45:00,211.69,212.05,211.69,211.88,2539.0,196.5365,196.8707,196.5365,196.7129,2539.0
2021-12-29 10:50:00,211.87,211.98,211.82,211.9,2986.0,196.7036,196.8057,196.6572,196.7314,2986.0
2021-12-29 10:55:00,211.98,211.98,211.83,211.83,200.0,196.8057,196.8057,196.6665,196.6665,200.0
2021-12-29 11:00:00,211.77,211.87,211.7,211.7,1351.0,196.6108,196.7036,196.5458,196.5458,1351.0
2021-12-29 11:05:00,211.7,211.7,211.55,211.57,3029.0,196.5458,196.5458,196.4065,196.4251,3029.0
2021-12-29 11:10:00,211.75,211.79,211.67,211.67,3099.0,196.5922,196.6293,196.5179,196.5179,3099.0
2021-12-29 11:15:00,211.73,211.76,211.5,211.74,3575.0,196.5736,196.6015,196.3601,196.5829,3575.0
2021-12-29 11:20:00,211.67,211.94,211.66,211.71,1352.0,196.5179,196.7686,196.5086,196.555,1352.0
2021-12-29 11:25:00,211.72,211.72,211.58,211.58,1653.0,196.5643,196.5643,196.4344,196.4344,1653.0
2021-12-29 11:30:00,211.54,211.55,211.49,211.55,500.0,196.3972,196.4065,196.3508,196.4065,500.0
2021-12-29 11:35:00,211.64,211.78,211.45,211.45,3562.0,196.4901,196.62,196.3137,196.3137,3562.0
2021-12-29 11:40:00,211.42,211.78,211.42,211.78,1010.0,196.2858,196.62,196.2858,196.62,1010.0
2021-12-29 11:45:00,211.58,211.75,211.51,211.6,6379.0,196.4344,196.5922,196.3694,196.4529,6379.0
2021-12-29 11:50:00,211.54,211.54,211.54,211.54,100.0,196.3972,196.3972,196.3972,196.3972,100.0
2021-12-29 11:55:00,211.59,211.71,211.55,211.71,1379.0,196.4436,196.555,196.4065,196.555,1379.0
2021-12-29 12:00:00,211.7,211.79,211.55,211.74,1271.0,196.5458,196.6293,196.4065,196.5829,1271.0
2021-12-29 12:05:00,211.71,211.71,211.54,211.63,821.0,196.555,196.555,196.3972,196.4808,821.0
2021-12-29 12:10:00,211.59,211.73,211.37,211.41,4008.0,196.4436,196.5736,196.2394,196.2765,4008.0
2021-12-29 12:15:00,211.45,211.45,211.29,211.29,1461.0,196.3137,196.3137,196.1651,196.1651,1461.0
2021-12-29 12:20:00,211.63,211.63,211.33,211.33,1695.0,196.4808,196.4808,196.2022,196.2022,1695.0
2021-12-29 12:25:00,211.31,211.45,211.23,211.45,1329.0,196.1837,196.3137,196.1094,196.3137,1329.0
2021-12-29 12:30:00,211.44,211.67,211.44,211.59,1381.0,196.3044,196.5179,196.3044,196.4436,1381.0
2021-12-29 12:35:00,211.62,211.82,211.62,211.68,1576.0,196.4715,196.6572,196.4715,196.5272,1576.0
2021-12-29 12:40:00,211.68,211.75,211.61,211.69,987.0,196.5272,196.5922,196.4622,196.5365,987.0
2021-12-29 12:45:00,211.67,211.87,211.67,211.86,1158.0,196.5179,196.7036,196.5179,196.6943,1158.0
2021-12-29 12:50:00,211.87,211.87,211.85,211.85,1802.0,196.7036,196.7036,196.685,196.685,1802.0
2021-12-29 12:55:00,211.95,211.96,211.92,211.92,300.0,196.7779,196.7871,196.75,196.75,300.0
2021-12-29 13:00:00,211.82,211.92,211.81,211.92,1204.0,196.6572,196.75,196.6479,196.75,1204.0
2021-12-29 13:05:00,211.91,211.98,211.74,211.79,3874.0,196.7407,196.8057,196.5829,196.6293,3874.0
2021-12-29 13:10:00,211.72,211.76,211.66,211.67,775.0,196.5643,196.6015,196.5086,196.5179,775.0
2021-12-29 13:15:00,211.65,211.76,211.64,211.71,1100.0,196.4993,196.6015,196.4901,196.555,1100.0
2021-12-29 13:20:00,211.77,211.77,211.45,211.6,4660.0,196.6108,196.6108,196.3137,196.4529,4660.0
2021-12-29 13:25:00,211.56,211.59,211.54,211.55,400.0,196.4158,196.4436,196.3972,196.4065,400.0
2021-12-29 13:30:00,211.55,211.66,211.53,211.66,920.0,196.4065,196.5086,196.3879,196.5086,920.0
2021-12-29 13:35:00,211.69,211.96,211.62,211.85,2889.0,196.5365,196.7871,196.4715,196.685,2889.0
2021-12-29 13:40:00,211.82,211.86,211.69,211.86,9679.0,196.6572,196.6943,196.5365,196.6943,9679.0
2021-12-29 13:45:00,211.75,211.88,211.75,211.84,2069.0,196.5922,196.7129,196.5922,196.6757,2069.0
2021-12-29 13:50:00,211.8,211.94,211.8,211.94,1691.0,196.6386,196.7686,196.6386,196.7686,1691.0
2021-12-29 13:55:00,211.89,212.05,211.88,212.05,1645.0,196.7222,196.8707,196.7129,196.8707,1645.0
2021-12-29 14:00:00,212.08,212.1,211.75,211.81,2371.0,196.8986,196.9171,196.5922,196.6479,2371.0
2021-12-29 14:05:00,211.91,211.95,211.8,211.8,2678.0,196.7407,196.7779,196.6386,196.6386,2678.0
2021-12-29 14:10:00,211.89,212.01,211.84,211.92,918.0,196.7222,196.8336,196.6757,196.75,918.0
2021-12-29 14:15:00,212.0,212.02,211.91,212.02,2570.0,196.8243,196.8429,196.7407,196.8429,2570.0
2021-12-29 14:20:00,212.08,212.08,211.95,211.95,2110.0,196.8986,196.8986,196.7779,196.7779,2110.0
2021-12-29 14:25:00,211.97,212.11,211.93,212.05,1537.0,196.7964,196.9264,196.7593,196.8707,1537.0
2021-12-29 14:30:00,212.01,212.02,211.95,212.01,917.0,196.8336,196.8429,196.7779,196.8336,917.0
2021-12-29 14:35:00,212.05,212.08,211.92,211.97,3202.0,196.8707,196.8986,196.75,196.7964,3202.0
2021-12-29 14:40:00,211.9,211.93,211.74,211.75,3569.0,196.7314,196.7593,196.5829,196.5922,3569.0
2021-12-29 14:45:00,211.83,211.97,211.75,211.8,1858.0,196.6665,196.7964,196.5922,196.6386,1858.0
2021-12-29 14:50:00,211.8,211.83,211.67,211.68,3002.0,196.6386,196.6665,196.5179,196.5272,3002.0
2021-12-29 14:55:00,211.68,211.79,211.68,211.69,1074.0,196.5272,196.6293,196.5272,196.5365,1074.0
2021-12-29 15:00:00,211.75,211.98,211.73,211.94,3318.0,196.5922,196.8057,196.5736,196.7686,3318.0
2021-12-29 15:05:00,211.97,212.16,211.9,212.16,2146.0,196.7964,196.9728,196.7314,196.9728,2146.0
2021-12-29 15:10:00,212.11,212.29,212.08,212.26,3124.0,196.9264,197.0935,196.8986,197.0657,3124.0
2021-12-29 15:15:00,212.22,212.23,212.12,212.15,2835.0,197.0285,197.0378,196.9357,196.9635,2835.0
2021-12-29 15:20:00,212.09,212.23,212.09,212.23,2600.0,196.9078,197.0378,196.9078,197.0378,2600.0
2021-12-29 15:25:00,212.16,212.4,212.12,212.4,2335.0,196.9728,197.1957,196.9357,197.1957,2335.0
2021-12-29 15:30:00,212.42,212.45,212.21,212.28,4698.0,197.2142,197.2421,197.0193,197.0842,4698.0
2021-12-29 15:35:00,212.31,212.33,212.07,212.07,7017.0,197.1121,197.1307,196.8893,196.8893,7017.0
2021-12-29 15:40:00,212.09,212.17,211.98,212.05,5317.0,196.9078,196.9821,196.8057,196.8707,5317.0
2021-12-29 15:45:00,212.09,212.54,212.09,212.53,14830.0,196.9078,197.3256,196.9078,197.3163,14830.0
2021-12-29 15:50:00,212.45,212.45,212.2,212.21,10334.0,197.2421,197.2421,197.01,197.0193,10334.0
2021-12-29 15:55:00,212.23,212.56,211.99,212.4,59272.0,197.0378,197.3442,196.815,197.1957,59272.0
2021-12-30 09:30:00,211.86,212.37,211.75,212.36,8660.0,196.6943,197.1678,196.5922,197.1585,8660.0
2021-12-30 09:35:00,212.86,213.67,212.86,213.38,2143.0,197.6227,198.3747,197.6227,198.1055,2143.0
2021-12-30 09:40:00,213.36,213.75,213.25,213.62,3172.0,198.0869,198.449,197.9848,198.3283,3172.0
2021-12-30 09:45:00,213.42,213.8,213.41,213.8,1350.0,198.1426,198.4954,198.1334,198.4954,1350.0
2021-12-30 09:50:00,213.81,213.81,213.34,213.51,1253.0,198.5047,198.5047,198.0684,198.2262,1253.0
2021-12-30 09:55:00,213.49,213.52,213.27,213.3,1300.0,198.2076,198.2355,198.0034,198.0312,1300.0
2021-12-30 10:00:00,213.37,213.76,213.37,213.7,5466.0,198.0962,198.4583,198.0962,198.4026,5466.0
2021-12-30 10:05:00,213.59,213.88,213.58,213.77,2300.0,198.3005,198.5697,198.2912,198.4676,2300.0
2021-12-30 10:10:00,213.79,213.91,213.71,213.82,2145.0,198.4862,198.5976,198.4119,198.514,2145.0
2021-12-30 10:15:00,213.8,213.8,213.38,213.58,3278.0,198.4954,198.4954,198.1055,198.2912,3278.0
2021-12-30 10:20:00,213.5,213.6,213.33,213.45,4738.0,198.2169,198.3098,198.0591,198.1705,4738.0
2021-12-30 10:25:00,213.4,213.6,213.08,213.29,2257.0,198.1241,198.3098,197.827,198.0219,2257.0
2021-12-30 10:30:00,213.29,213.43,213.07,213.16,6395.0,198.0219,198.1519,197.8177,197.9012,6395.0
2021-12-30 10:35:00,213.24,213.38,213.08,213.38,6708.0,197.9755,198.1055,197.827,198.1055,6708.0
2021-12-30 10:40:00,213.3,213.31,213.05,213.19,7904.0,198.0312,198.0405,197.7991,197.9291,7904.0
2021-12-30 10:45:00,213.11,213.27,212.96,212.96,8654.0,197.8548,198.0034,197.7156,197.7156,8654.0
2021-12-30 10:50:00,213.05,213.35,213.0,213.17,6660.0,197.7991,198.0776,197.7527,197.9105,6660.0
2021-12-30 10:55:00,213.15,213.2,213.0,213.03,3360.0,197.892,197.9384,197.7527,197.7806,3360.0
2021-12-30 11:00:00,212.98,213.0,212.89,212.96,2376.0,197.7341,197.7527,197.6506,197.7156,2376.0
2021-12-30 11:05:00,212.93,213.0,212.5,212.76,3538.0,197.6877,197.7527,197.2885,197.5299,3538.0
2021-12-30 11:10:00,212.68,212.73,212.48,212.48,2466.0,197.4556,197.502,197.2699,197.2699,2466.0
2021-12-30 11:15:00,212.4,212.57,212.38,212.52,6093.0,197.1957,197.3535,197.1771,197.3071,6093.0
2021-12-30 11:20:00,212.52,212.69,212.45,212.59,7024.0,197.3071,197.4649,197.2421,197.3721,7024.0
2021-12-30 11:25:00,212.43,212.75,212.42,212.68,3336.0,197.2235,197.5206,197.2142,197.4556,3336.0
2021-12-30 11:30:00,212.69,212.9,212.69,212.82,2236.0,197.4649,197.6599,197.4649,197.5856,2236.0
2021-12-30 11:35:00,212.81,212.94,212.81,212.94,1723.0,197.5763,197.697,197.5763,197.697,1723.0
2021-12-30 11:40:00,212.89,213.01,212.77,212.97,2182.0,197.6506,197.762,197.5392,197.7249,2182.0
2021-12-30 11:45:00,212.87,213.22,212.87,213.22,1887.0,197.632,197.957,197.632,197.957,1887.0
2021-12-30 11:50:00,213.22,213.31,213.12,213.12,1792.0,197.957,198.0405,197.8641,197.8641,1792.0
2021-12-30 11:55:00,213.11,213.12,212.94,213.12,1695.0,197.8548,197.8641,197.697,197.8641,1695.0
2021-12-30 12:00:00,213.01,213.21,212.86,212.88,4460.0,197.762,197.9477,197.6227,197.6413,4460.0
2021-12-30 12:05:00,212.89,212.94,212.78,212.84,2439.0,197.6506,197.697,197.5485,197.6042,2439.0
2021-12-30 12:10:00,212.84,212.94,212.75,212.75,1563.0,197.6042,197.697,197.5206,197.5206,1563.0
2021-12-30 12:15:00,212.81,212.91,212.67,212.75,1863.0,197.5763,197.6691,197.4463,197.5206,1863.0
2021-12-30 12:20:00,212.77,212.83,212.76,212.76,1682.0,197.5392,197.5949,197.5299,197.5299,1682.0
2021-12-30 12:25:00,212.77,212.93,212.75,212.86,4754.0,197.5392,197.6877,197.5206,197.6227,4754.0
2021-12-30 12:30:00,212.8,213.01,212.79,213.01,3555.0,197.567,197.762,197.5577,197.762,3555.0
2021-12-30 12:35:00,213.06,213.06,212.83,212.99,3502.0,197.8084,197.8084,197.5949,197.7434,3502.0
2021-12-30 12:40:00,212.92,212.97,212.84,212.97,700.0,197.6784,197.7249,197.6042,197.7249,700.0
2021-12-30 12:45:00,212.99,213.12,212.94,213.09,1031.0,197.7434,197.8641,197.697,197.8363,1031.0
2021-12-30 12:50:00,213.09,213.13,213.02,213.1,1061.0,197.8363,197.8734,197.7713,197.8455,1061.0
2021-12-30 12:55:00,213.2,213.35,213.14,213.35,1700.0,197.9384,198.0776,197.8827,198.0776,1700.0
2021-12-30 13:00:00,213.25,213.32,213.17,213.17,911.0,197.9848,198.0498,197.9105,197.9105,911.0
2021-12-30 13:05:00,213.17,213.27,213.17,213.24,1288.0,197.9105,198.0034,197.9105,197.9755,1288.0
2021-12-30 13:10:00,213.17,213.21,213.17,213.21,400.0,197.9105,197.9477,197.9105,197.9477,400.0
2021-12-30 13:15:00,213.15,213.24,213.13,213.24,1789.0,197.892,197.9755,197.8734,197.9755,1789.0
2021-12-30 13:20:00,213.19,213.19,213.03,213.09,2558.0,197.9291,197.9291,197.7806,197.8363,2558.0
2021-12-30 13:25:00,213.02,213.14,212.92,212.92,1494.0,197.7713,197.8827,197.6784,197.6784,1494.0
2021-12-30 13:30:00,212.97,213.04,212.94,213.01,487.0,197.7249,197.7898,197.697,197.762,487.0
2021-12-30 13:35:00,213.02,213.11,213.02,213.07,1412.0,197.7713,197.8548,197.7713,197.8177,1412.0
2021-12-30 13:40:00,213.07,213.19,213.07,213.15,1880.0,197.8177,197.9291,197.8177,197.892,1880.0
2021-12-30 13:45:00,213.1,213.32,213.1,213.29,1283.0,197.8455,198.0498,197.8455,198.0219,1283.0
2021-12-30 13:50:00,213.28,213.31,213.21,213.31,1488.0,198.0127,198.0405,197.9477,198.0405,1488.0
2021-12-30 13:55:00,213.29,213.35,213.29,213.34,452.0,198.0219,198.0776,198.0219,198.0684,452.0
2021-12-30 14:00:00,213.29,213.55,213.29,213.35,2286.0,198.0219,198.2633,198.0219,198.0776,2286.0
2021-12-30 14:05:00,213.31,213.46,213.31,213.39,1100.0,198.0405,198.1798,198.0405,198.1148,1100.0
2021-12-30 14:10:00,213.36,213.54,213.35,213.51,2121.0,198.0869,198.254,198.0776,198.2262,2121.0
2021-12-30 14:15:00,213.55,213.56,213.44,213.56,1410.0,198.2633,198.2726,198.1612,198.2726,1410.0
2021-12-30 14:20:00,213.6,213.65,213.59,213.65,604.0,198.3098,198.3562,198.3005,198.3562,604.0
2021-12-30 14:25:00,213.64,213.72,213.63,213.64,1726.0,198.3469,198.4212,198.3376,198.3469,1726.0
2021-12-30 14:30:00,213.57,213.66,213.57,213.59,2525.0,198.2819,198.3655,198.2819,198.3005,2525.0
2021-12-30 14:35:00,213.62,213.73,213.61,213.68,1951.0,198.3283,198.4304,198.319,198.384,1951.0
2021-12-30 14:40:00,213.72,213.93,213.7,213.78,2824.0,198.4212,198.6161,198.4026,198.4769,2824.0
2021-12-30 14:45:00,213.76,213.8,213.72,213.74,3868.0,198.4583,198.4954,198.4212,198.4397,3868.0
2021-12-30 14:50:00,213.74,213.78,213.7,213.78,938.0,198.4397,198.4769,198.4026,198.4769,938.0
2021-12-30 14:55:00,213.81,213.92,213.8,213.86,1900.0,198.5047,198.6068,198.4954,198.5511,1900.0
2021-12-30 15:00:00,213.8,213.82,213.63,213.77,1655.0,198.4954,198.514,198.3376,198.4676,1655.0
2021-12-30 15:05:00,213.76,213.78,213.72,213.75,2105.0,198.4583,198.4769,198.4212,198.449,2105.0
2021-12-30 15:10:00,213.78,213.88,213.78,213.88,2627.0,198.4769,198.5697,198.4769,198.5697,2627.0
2021-12-30 15:15:00,213.84,213.9,213.84,213.84,3285.0,198.5326,198.5883,198.5326,198.5326,3285.0
2021-12-30 15:20:00,213.86,213.88,213.77,213.77,1967.0,198.5511,198.5697,198.4676,198.4676,1967.0
2021-12-30 15:25:00,213.85,213.87,213.62,213.64,4297.0,198.5419,198.5604,198.3283,198.3469,4297.0
2021-12-30 15:30:00,213.65,213.68,213.58,213.61,5707.0,198.3562,198.384,198.2912,198.319,5707.0
2021-12-30 15:35:00,213.57,213.75,213.51,213.63,5959.0,198.2819,198.449,198.2262,198.3376,5959.0
2021-12-30 15:40:00,213.64,213.65,213.5,213.51,2900.0,198.3469,198.3562,198.2169,198.2262,2900.0
2021-12-30 15:45:00,213.49,213.49,213.32,213.4,6380.0,198.2076,198.2076,198.0498,198.1241,6380.0
2021-12-30 15:50:00,213.38,213.38,212.99,213.28,9770.0,198.1055,198.1055,197.7434,198.0127,9770.0
2021-12-30 15:55:00,213.22,213.24,212.65,212.96,38239.0,197.957,197.9755,197.4278,197.7156,38239.0
2021-12-31 09:30:00,213.04,213.33,212.75,213.33,3301.0,197.7898,198.0591,197.5206,198.0591,3301.0
2021-12-31 09:35:00,213.01,213.5,213.01,213.08,948.0,197.762,198.2169,197.762,197.827,948.0
2021-12-31 09:40:00,212.85,212.97,212.75,212.8,2212.0,197.6134,197.7249,197.5206,197.567,2212.0
2021-12-31 09:45:00,212.64,213.14,212.54,212.94,2186.0,197.4185,197.8827,197.3256,197.697,2186.0
2021-12-31 09:50:00,212.96,213.08,212.83,212.83,1060.0,197.7156,197.827,197.5949,197.5949,1060.0
2021-12-31 09:55:00,212.83,212.83,212.39,212.4,2742.0,197.5949,197.5949,197.1864,197.1957,2742.0
2021-12-31 10:00:00,212.81,213.18,212.58,213.1,3623.0,197.5763,197.9198,197.3628,197.8455,3623.0
2021-12-31 10:05:00,213.1,213.18,212.95,213.14,7542.0,197.8455,197.9198,197.7063,197.8827,7542.0
2021-12-31 10:10:00,213.03,213.17,212.9,213.12,3774.0,197.7806,197.9105,197.6599,197.8641,3774.0
2021-12-31 10:15:00,213.05,213.11,212.94,212.95,3605.0,197.7991,197.8548,197.697,197.7063,3605.0
2021-12-31 10:20:00,212.97,213.1,212.89,213.04,952.0,197.7249,197.8455,197.6506,197.7898,952.0
2021-12-31 10:25:00,213.12,213.27,212.96,213.25,2781.0,197.8641,198.0034,197.7156,197.9848,2781.0
2021-12-31 10:30:00,213.23,213.23,212.87,212.96,1793.0,197.9662,197.9662,197.632,197.7156,1793.0
2021-12-31 10:35:00,212.92,213.12,212.89,213.07,3385.0,197.6784,197.8641,197.6506,197.8177,3385.0
2021-12-31 10:40:00,212.82,212.82,212.53,212.68,3311.0,197.5856,197.5856,197.3163,197.4556,3311.0
2021-12-31 10:45:00,212.61,213.32,212.61,213.32,6835.0,197.3906,198.0498,197.3906,198.0498,6835.0
2021-12-31 10:50:00,213.32,213.38,213.04,213.19,8164.0,198.0498,198.1055,197.7898,197.9291,8164.0
2021-12-31 10:55:00,213.18,213.37,213.14,213.31,2430.0,197.9198,198.0962,197.8827,198.0405,2430.0
2021-12-31 11:00:00,213.37,213.49,213.12,213.35,2931.0,198.0962,198.2076,197.8641,198.0776,2931.0
2021-12-31 11:05:00,213.34,213.48,213.34,213.46,1500.0,198.0684,198.1983,198.0684,198.1798,1500.0
2021-12-31 11:10:00,213.6,213.75,213.42,213.42,14320.0,198.3098,198.449,198.1426,198.1426,14320.0
2021-12-31 11:15:00,213.41,213.5,213.31,213.32,936.0,198.1334,198.2169,198.0405,198.0498,936.0
2021-12-31 11:20:00,213.39,213.39,213.22,213.28,3386.0,198.1148,198.1148,197.957,198.0127,3386.0
2021-12-31 11:25:00,213.31,213.31,213.03,213.04,1427.0,198.0405,198.0405,197.7806,197.7898,1427.0
2021-12-31 11:30:00,213.13,213.14,213.03,213.07,1676.0,197.8734,197.8827,197.7806,197.8177,1676.0
2021-12-31 11:35:00,213.0,213.08,212.96,212.98,2640.0,197.7527,197.827,197.7156,197.7341,2640.0
2021-12-31 11:40:00,213.03,213.12,212.98,213.09,737.0,197.7806,197.8641,197.7341,197.8363,737.0
2021-12-31 11:45:00,213.05,213.11,212.62,212.75,4474.0,197.7991,197.8548,197.3999,197.5206,4474.0
2021-12-31 11:50:00,212.64,212.7,212.49,212.62,2684.0,197.4185,197.4742,197.2792,197.3999,2684.0
2021-12-31 11:55:00,212.69,212.71,212.57,212.67,3371.0,197.4649,197.4835,197.3535,197.4463,3371.0
2021-12-31 12:00:00,212.59,212.7,212.55,212.55,1567.0,197.3721,197.4742,197.3349,197.3349,1567.0
2021-12-31 12:05:00,212.59,212.67,212.32,212.42,1618.0,197.3721,197.4463,197.1214,197.2142,1618.0
2021-12-31 12:10:00,212.36,212.48,212.25,212.34,7616.0,197.1585,197.2699,197.0564,197.1399,7616.0
2021-12-31 12:15:00,212.32,212.35,212.26,212.35,900.0,197.1214,197.1492,197.0657,197.1492,900.0
2021-12-31 12:20:00,212.35,212.48,212.32,212.4,3095.0,197.1492,197.2699,197.1214,197.1957,3095.0
2021-12-31 12:25:00,212.3,212.32,212.23,212.28,1087.0,197.1028,197.1214,197.0378,197.0842,1087.0
2021-12-31 12:30:00,212.26,212.26,212.18,212.24,2111.0,197.0657,197.0657,196.9914,197.0471,2111.0
2021-12-31 12:35:00,212.29,212.53,212.29,212.53,2658.0,197.0935,197.3163,197.0935,197.3163,2658.0
2021-12-31 12:40:00,212.56,212.61,212.46,212.46,10209.0,197.3442,197.3906,197.2514,197.2514,10209.0
2021-12-31 12:45:00,212.49,212.49,212.21,212.35,5627.0,197.2792,197.2792,197.0193,197.1492,5627.0
2021-12-31 12:50:00,212.4,212.65,212.39,212.65,2368.0,197.1957,197.4278,197.1864,197.4278,2368.0
2021-12-31 12:55:00,212.57,212.72,212.53,212.72,2144.0,197.3535,197.4927,197.3163,197.4927,2144.0
2021-12-31 13:00:00,212.71,212.76,212.66,212.66,2001.0,197.4835,197.5299,197.437,197.437,2001.0
2021-12-31 13:05:00,212.71,212.83,212.71,212.71,820.0,197.4835,197.5949,197.4835,197.4835,820.0
2021-12-31 13:10:00,212.8,212.81,212.71,212.8,1000.0,197.567,197.5763,197.4835,197.567,1000.0
2021-12-31 13:15:00,212.8,212.84,212.76,212.76,2631.0,197.567,197.6042,197.5299,197.5299,2631.0
2021-12-31 13:20:00,212.71,212.71,212.66,212.66,310.0,197.4835,197.4835,197.437,197.437,310.0
2021-12-31 13:25:00,212.75,213.0,212.72,213.0,1939.0,197.5206,197.7527,197.4927,197.7527,1939.0
2021-12-31 13:30:00,213.1,213.1,213.07,213.07,400.0,197.8455,197.8455,197.8177,197.8177,400.0
2021-12-31 13:35:00,213.11,213.13,213.06,213.12,1561.0,197.8548,197.8734,197.8084,197.8641,1561.0
2021-12-31 13:40:00,213.12,213.12,212.9,212.94,1933.0,197.8641,197.8641,197.6599,197.697,1933.0
2021-12-31 13:45:00,212.9,213.04,212.9,213.03,1822.0,197.6599,197.7898,197.6599,197.7806,1822.0
2021-12-31 13:50:00,213.0,213.12,213.0,213.05,869.0,197.7527,197.8641,197.7527,197.7991,869.0
2021-12-31 13:55:00,213.12,213.18,213.07,213.12,3463.0,197.8641,197.9198,197.8177,197.8641,3463.0
2021-12-31 14:00:00,213.13,213.26,213.11,213.26,701.0,197.8734,197.9941,197.8548,197.9941,701.0
2021-12-31 14:05:00,213.29,213.41,213.24,213.41,2239.0,198.0219,198.1334,197.9755,198.1334,2239.0
2021-12-31 14:10:00,213.32,213.32,213.02,213.03,3797.0,198.0498,198.0498,197.7713,197.7806,3797.0
2021-12-31 14:15:00,213.09,213.09,212.91,212.91,2143.0,197.8363,197.8363,197.6691,197.6691,2143.0
2021-12-31 14:20:00,212.98,212.99,212.9,212.96,2029.0,197.7341,197.7434,197.6599,197.7156,2029.0
2021-12-31 14:25:00,212.96,213.2,212.95,213.2,1190.0,197.7156,197.9384,197.7063,197.9384,1190.0
2021-12-31 14:30:00,213.17,213.24,213.17,213.2,3904.0,197.9105,197.9755,197.9105,197.9384,3904.0
2021-12-31 14:35:00,213.15,213.19,213.09,213.12,3035.0,197.892,197.9291,197.8363,197.8641,3035.0
2021-12-31 14:40:00,213.11,213.12,212.99,213.03,1795.0,197.8548,197.8641,197.7434,197.7806,1795.0
2021-12-31 14:45:00,213.03,213.11,212.94,213.0,4260.0,197.7806,197.8548,197.697,197.7527,4260.0
2021-12-31 14:50:00,212.95,213.08,212.91,213.0,3654.0,197.7063,197.827,197.6691,197.7527,3654.0
2021-12-31 14:55:00,212.98,213.09,212.87,213.02,2181.0,197.7341,197.8363,197.632,197.7713,2181.0
2021-12-31 15:00:00,213.09,213.15,212.95,213.04,10187.0,197.8363,197.892,197.7063,197.7898,10187.0
2021-12-31 15:05:00,213.03,213.22,212.91,213.21,2853.0,197.7806,197.957,197.6691,197.9477,2853.0
2021-12-31 15:10:00,213.17,213.22,213.0,213.01,3224.0,197.9105,197.957,197.7527,197.762,3224.0
2021-12-31 15:15:00,213.05,213.2,213.0,213.17,5718.0,197.7991,197.9384,197.7527,197.9105,5718.0
2021-12-31 15:20:00,213.02,213.22,213.0,213.22,4051.0,197.7713,197.957,197.7527,197.957,4051.0
2021-12-31 15:25:00,213.25,213.64,213.24,213.49,4470.0,197.9848,198.3469,197.9755,198.2076,4470.0
2021-12-31 15:30:00,213.45,213.62,213.36,213.47,4066.0,198.1705,198.3283,198.0869,198.1891,4066.0
2021-12-31 15:35:00,213.48,213.91,213.48,213.83,2755.0,198.1983,198.5976,198.1983,198.5233,2755.0
2021-12-31 15:40:00,213.86,213.99,213.81,213.99,5777.0,198.5511,198.6718,198.5047,198.6718,5777.0
2021-12-31 15:45:00,213.96,214.04,213.88,213.98,8882.0,198.644,198.7183,198.5697,198.6626,8882.0
2021-12-31 15:50:00,213.88,213.89,213.35,213.44,5398.0,198.5697,198.579,198.0776,198.1612,5398.0
2021-12-31 15:55:00,213.37,213.37,213.04,213.25,22173.0,198.0962,198.0962,197.7898,197.9848,22173.0
2022-01-03 09:30:00,213.47,213.75,213.18,213.29,6967.0,198.1891,198.449,197.9198,198.0219,6967.0
2022-01-03 09:35:00,213.59,213.91,212.92,213.37,3571.0,198.3005,198.5976,197.6784,198.0962,3571.0
2022-01-03 09:40:00,213.22,213.97,213.11,213.12,6718.0,197.957,198.6533,197.8548,197.8641,6718.0
2022-01-03 09:45:00,213.35,213.5,212.15,212.63,3730.0,198.0776,198.2169,196.9635,197.4092,3730.0
2022-01-03 09:50:00,212.74,213.75,212.72,213.56,1405.0,197.5113,198.449,197.4927,198.2726,1405.0
2022-01-03 09:55:00,213.43,213.77,213.43,213.76,2141.0,198.1519,198.4676,198.1519,198.4583,2141.0
2022-01-03 10:00:00,213.61,213.84,212.89,212.9,3417.0,198.319,198.5326,197.6506,197.6599,3417.0
2022-01-03 10:05:00,213.04,213.04,212.52,212.52,2515.0,197.7898,197.7898,197.3071,197.3071,2515.0
2022-01-03 10:10:00,212.71,213.12,212.63,212.92,4310.0,197.4835,197.8641,197.4092,197.6784,4310.0
2022-01-03 10:15:00,212.7,212.93,212.6,212.8,5449.0,197.4742,197.6877,197.3813,197.567,5449.0
2022-01-03 10:20:00,212.87,212.96,212.61,212.87,4513.0,197.632,197.7156,197.3906,197.632,4513.0
2022-01-03 10:25:00,212.76,213.14,212.58,213.14,12602.0,197.5299,197.8827,197.3628,197.8827,12602.0
2022-01-03 10:30:00,213.14,213.14,212.5,212.65,4976.0,197.8827,197.8827,197.2885,197.4278,4976.0
2022-01-03 10:35:00,212.78,212.78,212.37,212.74,1717.0,197.5485,197.5485,197.1678,197.5113,1717.0
2022-01-03 10:40:00,212.75,212.75,212.29,212.49,4848.0,197.5206,197.5206,197.0935,197.2792,4848.0
2022-01-03 10:45:00,212.39,212.76,212.37,212.76,38071.0,197.1864,197.5299,197.1678,197.5299,38071.0
2022-01-03 10:50:00,212.64,212.64,212.1,212.1,3309.0,197.4185,197.4185,196.9171,196.9171,3309.0
2022-01-03 10:55:00,212.24,212.43,212.17,212.17,1374.0,197.0471,197.2235,196.9821,196.9821,1374.0
2022-01-03 11:00:00,212.18,212.42,212.17,212.38,2939.0,196.9914,197.2142,196.9821,197.1771,2939.0
2022-01-03 11:05:00,212.36,212.45,212.05,212.17,4218.0,197.1585,197.2421,196.8707,196.9821,4218.0
2022-01-03 11:10:00,212.2,212.2,211.95,211.99,5260.0,197.01,197.01,196.7779,196.815,5260.0
2022-01-03 11:15:00,212.04,212.12,211.98,212.06,2837.0,196.8614,196.9357,196.8057,196.88,2837.0
2022-01-03 11:20:00,212.0,212.21,211.93,212.11,7606.0,196.8243,197.0193,196.7593,196.9264,7606.0
2022-01-03 11:25:00,212.16,212.2,212.04,212.05,2056.0,196.9728,197.01,196.8614,196.8707,2056.0
2022-01-03 11:30:00,212.17,212.25,212.09,212.1,6459.0,196.9821,197.0564,196.9078,196.9171,6459.0
2022-01-03 11:35:00,212.05,212.1,211.64,211.64,4049.0,196.8707,196.9171,196.4901,196.4901,4049.0
2022-01-03 11:40:00,211.55,212.03,211.54,211.94,1501.0,196.4065,196.8521,196.3972,196.7686,1501.0
2022-01-03 11:45:00,211.88,212.12,211.77,211.99,3073.0,196.7129,196.9357,196.6108,196.815,3073.0
2022-01-03 11:50:00,211.95,211.95,211.76,211.88,1171.0,196.7779,196.7779,196.6015,196.7129,1171.0
2022-01-03 11:55:00,212.13,212.13,212.02,212.02,632.0,196.945,196.945,196.8429,196.8429,632.0
2022-01-03 12:00:00,212.08,212.23,212.0,212.22,2483.0,196.8986,197.0378,196.8243,197.0285,2483.0
2022-01-03 12:05:00,212.27,212.32,212.13,212.31,5260.0,197.075,197.1214,196.945,197.1121,5260.0
2022-01-03 12:10:00,212.2,212.27,212.05,212.09,2412.0,197.01,197.075,196.8707,196.9078,2412.0
2022-01-03 12:15:00,212.08,212.25,212.01,212.2,42680.0,196.8986,197.0564,196.8336,197.01,42680.0
2022-01-03 12:20:00,212.21,212.31,212.16,212.2,1985.0,197.0193,197.1121,196.9728,197.01,1985.0
2022-01-03 12:25:00,212.22,212.36,212.17,212.17,3637.0,197.0285,197.1585,196.9821,196.9821,3637.0
2022-01-03 12:30:00,212.17,212.18,211.98,211.98,3443.0,196.9821,196.9914,196.8057,196.8057,3443.0
2022-01-03 12:35:00,211.98,211.98,211.68,211.77,3434.0,196.8057,196.8057,196.5272,196.6108,3434.0
2022-01-03 12:40:00,211.76,211.76,211.53,211.66,7577.0,196.6015,196.6015,196.3879,196.5086,7577.0
2022-01-03 12:45:00,211.65,211.7,211.52,211.7,2998.0,196.4993,196.5458,196.3786,196.5458,2998.0
2022-01-03 12:50:00,211.67,211.67,210.96,210.96,9676.0,196.5179,196.5179,195.8587,195.8587,9676.0
2022-01-03 12:55:00,210.99,211.07,210.77,210.8,3618.0,195.8866,195.9609,195.6823,195.7102,3618.0
2022-01-03 13:00:00,210.8,210.81,210.64,210.64,2305.0,195.7102,195.7195,195.5616,195.5616,2305.0
2022-01-03 13:05:00,210.69,210.73,210.43,210.52,4340.0,195.6081,195.6452,195.3667,195.4502,4340.0
2022-01-03 13:10:00,210.43,210.57,210.37,210.52,6320.0,195.3667,195.4967,195.311,195.4502,6320.0
2022-01-03 13:15:00,210.5,210.59,210.37,210.48,5292.0,195.4317,195.5152,195.311,195.4131,5292.0
2022-01-03 13:20:00,210.49,210.59,210.1,210.1,11731.0,195.4224,195.5152,195.0603,195.0603,11731.0
2022-01-03 13:25:00,210.17,210.51,210.05,210.19,26083.0,195.1253,195.4409,195.0139,195.1439,26083.0
2022-01-03 13:30:00,210.25,210.35,210.0,210.28,21901.0,195.1996,195.2924,194.9675,195.2274,21901.0
2022-01-03 13:35:00,210.36,210.56,210.27,210.52,2063.0,195.3017,195.4874,195.2181,195.4502,2063.0
2022-01-03 13:40:00,210.5,210.75,210.38,210.75,5010.0,195.4317,195.6638,195.3203,195.6638,5010.0
2022-01-03 13:45:00,210.71,210.9,210.71,210.81,1529.0,195.6266,195.803,195.6266,195.7195,1529.0
2022-01-03 13:50:00,210.96,211.17,210.95,211.17,2500.0,195.8587,196.0537,195.8494,196.0537,2500.0
2022-01-03 13:55:00,211.17,211.47,211.12,211.36,4938.0,196.0537,196.3322,196.0073,196.2301,4938.0
2022-01-03 14:00:00,211.36,211.59,211.34,211.59,4522.0,196.2301,196.4436,196.2115,196.4436,4522.0
2022-01-03 14:05:00,211.66,211.98,211.56,211.98,2364.0,196.5086,196.8057,196.4158,196.8057,2364.0
2022-01-03 14:10:00,211.96,212.16,211.86,212.13,2120.0,196.7871,196.9728,196.6943,196.945,2120.0
2022-01-03 14:15:00,212.02,212.07,211.9,211.93,3170.0,196.8429,196.8893,196.7314,196.7593,3170.0
2022-01-03 14:20:00,211.95,212.13,211.88,212.07,9364.0,196.7779,196.945,196.7129,196.8893,9364.0
2022-01-03 14:25:00,211.96,212.38,211.96,212.38,1900.0,196.7871,197.1771,196.7871,197.1771,1900.0
2022-01-03 14:30:00,212.24,212.38,212.12,212.38,7080.0,197.0471,197.1771,196.9357,197.1771,7080.0
2022-01-03 14:35:00,212.37,212.6,212.0,212.05,10896.0,197.1678,197.3813,196.8243,196.8707,10896.0
2022-01-03 14:40:00,212.01,212.13,211.98,212.03,2208.0,196.8336,196.945,196.8057,196.8521,2208.0
2022-01-03 14:45:00,212.04,212.1,211.77,211.88,4573.0,196.8614,196.9171,196.6108,196.7129,4573.0
2022-01-03 14:50:00,211.91,211.92,211.63,211.64,2981.0,196.7407,196.75,196.4808,196.4901,2981.0
2022-01-03 14:55:00,211.62,211.9,211.6,211.89,6039.0,196.4715,196.7314,196.4529,196.7222,6039.0
2022-01-03 15:00:00,211.87,211.91,211.68,211.76,4213.0,196.7036,196.7407,196.5272,196.6015,4213.0
2022-01-03 15:05:00,211.72,211.73,211.6,211.68,3447.0,196.5643,196.5736,196.4529,196.5272,3447.0
2022-01-03 15:10:00,211.64,211.79,211.64,211.7,8734.0,196.4901,196.6293,196.4901,196.5458,8734.0
2022-01-03 15:15:00,211.7,211.76,211.22,211.42,23820.0,196.5458,196.6015,196.1001,196.2858,23820.0
2022-01-03 15:20:00,211.5,211.76,211.41,211.76,15169.0,196.3601,196.6015,196.2765,196.6015,15169.0
2022-01-03 15:25:00,211.79,211.83,211.71,211.81,5818.0,196.6293,196.6665,196.555,196.6479,5818.0
2022-01-03 15:30:00,211.76,211.77,211.63,211.69,10439.0,196.6015,196.6108,196.4808,196.5365,10439.0
2022-01-03 15:35:00,211.72,212.07,211.35,211.52,23604.0,196.5643,196.8893,196.2208,196.3786,23604.0
2022-01-03 15:40:00,211.53,211.53,211.16,211.34,10905.0,196.3879,196.3879,196.0444,196.2115,10905.0
2022-01-03 15:45:00,211.39,211.74,211.39,211.74,16949.0,196.258,196.5829,196.258,196.5829,16949.0
2022-01-03 15:50:00,211.73,211.96,211.59,211.7,20992.0,196.5736,196.7871,196.4436,196.5458,20992.0
2022-01-03 15:55:00,211.71,211.73,211.5,211.56,74519.0,196.555,196.5736,196.3601,196.4158,74519.0
2022-01-04 09:30:00,212.93,213.56,212.6,213.47,9645.0,197.6877,198.2726,197.3813,198.1891,9645.0
2022-01-04 09:35:00,213.52,214.2,213.24,213.71,3320.0,198.2355,198.8668,197.9755,198.4119,3320.0
2022-01-04 09:40:00,214.1,214.1,213.78,214.0,800.0,198.774,198.774,198.4769,198.6811,800.0
2022-01-04 09:45:00,213.97,214.6,213.97,214.34,4828.0,198.6533,199.2382,198.6533,198.9968,4828.0
2022-01-04 09:50:00,214.45,214.96,214.44,214.82,4530.0,199.0989,199.5724,199.0896,199.4424,4530.0
2022-01-04 09:55:00,214.86,214.99,214.48,214.66,21303.0,199.4796,199.6003,199.1268,199.2939,21303.0
2022-01-04 10:00:00,214.55,215.42,214.42,215.38,18257.0,199.1917,199.9995,199.0711,199.9623,18257.0
2022-01-04 10:05:00,215.32,215.71,215.03,215.71,14139.0,199.9066,200.2687,199.6374,200.2687,14139.0
2022-01-04 10:10:00,215.65,216.0,215.52,215.94,3837.0,200.213,200.538,200.0923,200.4822,3837.0
2022-01-04 10:15:00,215.91,216.0,215.68,215.71,5349.0,200.4544,200.538,200.2409,200.2687,5349.0
2022-01-04 10:20:00,215.59,216.04,215.52,216.03,4846.0,200.1573,200.5751,200.0923,200.5658,4846.0
2022-01-04 10:25:00,216.1,216.37,215.99,216.22,3695.0,200.6308,200.8815,200.5287,200.7422,3695.0
2022-01-04 10:30:00,216.37,216.49,215.9,216.1,7427.0,200.8815,200.9929,200.4451,200.6308,7427.0
2022-01-04 10:35:00,216.02,216.65,216.02,216.56,49704.0,200.5565,201.1414,200.5565,201.0579,49704.0
2022-01-04 10:40:00,216.53,217.07,216.52,216.96,10557.0,201.03,201.5314,201.0207,201.4292,10557.0
2022-01-04 10:45:00,216.87,217.23,216.87,216.98,16918.0,201.3457,201.6799,201.3457,201.4478,16918.0
2022-01-04 10:50:00,217.02,217.42,217.01,217.39,4889.0,201.4849,201.8563,201.4757,201.8285,4889.0
2022-01-04 10:55:00,217.46,217.87,217.26,217.33,8456.0,201.8934,202.2741,201.7078,201.7727,8456.0
2022-01-04 11:00:00,217.31,217.61,217.22,217.34,4402.0,201.7542,202.0327,201.6706,201.782,4402.0
2022-01-04 11:05:00,217.47,217.75,217.46,217.62,1967.0,201.9027,202.1627,201.8934,202.042,1967.0
2022-01-04 11:10:00,217.61,217.76,217.47,217.56,8384.0,202.0327,202.172,201.9027,201.9863,8384.0
2022-01-04 11:15:00,217.48,217.73,217.16,217.28,5145.0,201.912,202.1441,201.6149,201.7263,5145.0
2022-01-04 11:20:00,217.31,217.41,217.03,217.16,4965.0,201.7542,201.847,201.4942,201.6149,4965.0
2022-01-04 11:25:00,217.24,217.38,216.98,217.38,4305.0,201.6892,201.8192,201.4478,201.8192,4305.0
2022-01-04 11:30:00,217.36,217.87,217.34,217.8,6926.0,201.8006,202.2741,201.782,202.2091,6926.0
2022-01-04 11:35:00,217.66,217.66,217.21,217.28,9001.0,202.0791,202.0791,201.6613,201.7263,9001.0
2022-01-04 11:40:00,217.24,217.61,217.24,217.58,3505.0,201.6892,202.0327,201.6892,202.0049,3505.0
2022-01-04 11:45:00,217.61,217.69,217.42,217.64,2061.0,202.0327,202.107,201.8563,202.0606,2061.0
2022-01-04 11:50:00,217.7,217.93,217.69,217.69,11021.0,202.1163,202.3298,202.107,202.107,11021.0
2022-01-04 11:55:00,217.64,217.66,217.23,217.41,6686.0,202.0606,202.0791,201.6799,201.847,6686.0
2022-01-04 12:00:00,217.39,217.63,217.19,217.63,2574.0,201.8285,202.0513,201.6428,202.0513,2574.0
2022-01-04 12:05:00,217.45,217.45,217.15,217.22,5154.0,201.8842,201.8842,201.6056,201.6706,5154.0
2022-01-04 12:10:00,217.3,217.3,216.91,216.97,3403.0,201.7449,201.7449,201.3828,201.4385,3403.0
2022-01-04 12:15:00,216.97,217.03,216.4,216.47,8132.0,201.4385,201.4942,200.9093,200.9743,8132.0
2022-01-04 12:20:00,216.4,216.4,215.88,216.06,22902.0,200.9093,200.9093,200.4265,200.5937,22902.0
2022-01-04 12:25:00,216.02,216.3,215.92,216.03,16721.0,200.5565,200.8165,200.4637,200.5658,16721.0
2022-01-04 12:30:00,215.95,216.11,215.95,216.08,6068.0,200.4915,200.6401,200.4915,200.6122,6068.0
2022-01-04 12:35:00,216.06,216.17,215.78,215.78,13300.0,200.5937,200.6958,200.3337,200.3337,13300.0
2022-01-04 12:40:00,215.84,216.05,215.79,215.99,3981.0,200.3894,200.5844,200.343,200.5287,3981.0
2022-01-04 12:45:00,215.92,215.92,215.42,215.42,10938.0,200.4637,200.4637,199.9995,199.9995,10938.0
2022-01-04 12:50:00,215.43,215.43,215.18,215.37,9372.0,200.0088,200.0088,199.7767,199.9531,9372.0
2022-01-04 12:55:00,215.37,215.73,215.32,215.73,5942.0,199.9531,200.2873,199.9066,200.2873,5942.0
2022-01-04 13:00:00,215.66,215.73,215.3,215.61,6578.0,200.2223,200.2873,199.8881,200.1759,6578.0
2022-01-04 13:05:00,215.52,215.62,215.44,215.45,11388.0,200.0923,200.1852,200.018,200.0273,11388.0
2022-01-04 13:10:00,215.39,215.64,215.31,215.5,6707.0,199.9716,200.2037,199.8973,200.0737,6707.0
2022-01-04 13:15:00,215.47,215.5,215.1,215.1,5096.0,200.0459,200.0737,199.7024,199.7024,5096.0
2022-01-04 13:20:00,215.36,215.5,215.04,215.18,6047.0,199.9438,200.0737,199.6467,199.7767,6047.0
2022-01-04 13:25:00,215.18,215.19,215.04,215.15,6324.0,199.7767,199.7859,199.6467,199.7488,6324.0
2022-01-04 13:30:00,215.12,215.19,214.94,214.96,9852.0,199.7209,199.7859,199.5538,199.5724,9852.0
2022-01-04 13:35:00,214.94,215.13,214.9,214.96,4061.0,199.5538,199.7302,199.5167,199.5724,4061.0
2022-01-04 13:40:00,214.95,215.17,214.92,215.04,2670.0,199.5631,199.7674,199.5353,199.6467,2670.0
2022-01-04 13:45:00,215.13,215.13,214.96,214.99,3325.0,199.7302,199.7302,199.5724,199.6003,3325.0
2022-01-04 13:50:00,215.1,215.1,214.98,215.03,3118.0,199.7024,199.7024,199.591,199.6374,3118.0
2022-01-04 13:55:00,215.01,215.05,214.71,214.78,5127.0,199.6188,199.656,199.3403,199.4053,5127.0
2022-01-04 14:00:00,214.83,215.29,214.83,215.21,4837.0,199.4517,199.8788,199.4517,199.8045,4837.0
2022-01-04 14:05:00,215.13,215.13,214.62,214.7,5508.0,199.7302,199.7302,199.2567,199.331,5508.0
2022-01-04 14:10:00,214.63,214.89,214.62,214.75,5506.0,199.266,199.5074,199.2567,199.3774,5506.0
2022-01-04 14:15:00,214.88,215.03,214.76,214.85,10211.0,199.4981,199.6374,199.3867,199.4703,10211.0
2022-01-04 14:20:00,214.82,214.96,214.56,214.64,9221.0,199.4424,199.5724,199.201,199.2753,9221.0
2022-01-04 14:25:00,214.61,214.81,214.57,214.63,7980.0,199.2475,199.4331,199.2103,199.266,7980.0
2022-01-04 14:30:00,214.8,215.04,214.74,214.75,14646.0,199.4239,199.6467,199.3681,199.3774,14646.0
2022-01-04 14:35:00,214.78,215.06,214.75,214.93,9333.0,199.4053,199.6652,199.3774,199.5445,9333.0
2022-01-04 14:40:00,215.05,215.18,214.93,215.18,9306.0,199.656,199.7767,199.5445,199.7767,9306.0
2022-01-04 14:45:00,215.19,215.45,215.18,215.24,5074.0,199.7859,200.0273,199.7767,199.8324,5074.0
2022-01-04 14:50:00,215.25,215.32,214.91,215.08,15687.0,199.8416,199.9066,199.526,199.6838,15687.0
2022-01-04 14:55:00,215.16,215.18,214.78,214.88,4126.0,199.7581,199.7767,199.4053,199.4981,4126.0
2022-01-04 15:00:00,214.93,215.01,214.84,214.87,12847.0,199.5445,199.6188,199.461,199.4888,12847.0
2022-01-04 15:05:00,215.01,215.41,214.9,215.31,5783.0,199.6188,199.9902,199.5167,199.8973,5783.0
2022-01-04 15:10:00,215.29,215.31,214.95,214.95,9892.0,199.8788,199.8973,199.5631,199.5631,9892.0
2022-01-04 15:15:00,215.0,215.03,214.73,214.73,13246.0,199.6095,199.6374,199.3589,199.3589,13246.0
2022-01-04 15:20:00,214.77,215.04,214.77,215.0,10093.0,199.396,199.6467,199.396,199.6095,10093.0
2022-01-04 15:25:00,215.02,215.08,214.5,214.52,17671.0,199.6281,199.6838,199.1453,199.1639,17671.0
2022-01-04 15:30:00,214.51,214.51,214.16,214.16,26623.0,199.1546,199.1546,198.8297,198.8297,26623.0
2022-01-04 15:35:00,214.21,214.43,213.93,213.93,29836.0,198.8761,199.0803,198.6161,198.6161,29836.0
2022-01-04 15:40:00,213.94,214.59,213.94,214.59,20900.0,198.6254,199.2289,198.6254,199.2289,20900.0
2022-01-04 15:45:00,214.69,215.11,214.68,214.99,14329.0,199.3217,199.7117,199.3124,199.6003,14329.0
2022-01-04 15:50:00,215.03,215.25,214.63,214.65,32250.0,199.6374,199.8416,199.266,199.2846,32250.0
2022-01-04 15:55:00,214.7,214.8,213.95,214.0,183520.0,199.331,199.4239,198.6347,198.6811,183520.0
2022-01-05 09:30:00,214.41,214.77,213.74,214.77,7626.0,199.0618,199.396,198.4397,199.396,7626.0
2022-01-05 09:35:00,214.99,215.79,214.08,214.4,6230.0,199.6003,200.343,198.7554,199.0525,6230.0
2022-01-05 09:40:00,214.42,215.0,214.42,215.0,4013.0,199.0711,199.6095,199.0711,199.6095,4013.0
2022-01-05 09:45:00,214.79,215.54,214.68,215.15,5841.0,199.4146,200.1109,199.3124,199.7488,5841.0
2022-01-05 09:50:00,215.13,215.4,214.37,214.37,3860.0,199.7302,199.9809,199.0246,199.0246,3860.0
2022-01-05 09:55:00,214.64,214.91,214.22,214.58,5495.0,199.2753,199.526,198.8854,199.2196,5495.0
2022-01-05 10:00:00,214.4,214.4,213.76,213.88,6340.0,199.0525,199.0525,198.4583,198.5697,6340.0
2022-01-05 10:05:00,213.88,213.96,213.19,213.59,4791.0,198.5697,198.644,197.9291,198.3005,4791.0
2022-01-05 10:10:00,213.58,213.88,213.42,213.48,9881.0,198.2912,198.5697,198.1426,198.1983,9881.0
2022-01-05 10:15:00,213.57,214.04,213.57,213.72,7346.0,198.2819,198.7183,198.2819,198.4212,7346.0
2022-01-05 10:20:00,213.59,213.79,213.48,213.7,6955.0,198.3005,198.4862,198.1983,198.4026,6955.0
2022-01-05 10:25:00,213.7,213.74,213.19,213.44,7772.0,198.4026,198.4397,197.9291,198.1612,7772.0
2022-01-05 10:30:00,213.48,213.94,213.41,213.42,7636.0,198.1983,198.6254,198.1334,198.1426,7636.0
2022-01-05 10:35:00,213.34,213.7,213.02,213.42,22766.0,198.0684,198.4026,197.7713,198.1426,22766.0
2022-01-05 10:40:00,213.42,213.49,213.15,213.2,13290.0,198.1426,198.2076,197.892,197.9384,13290.0
2022-01-05 10:45:00,213.3,213.83,213.25,213.59,27201.0,198.0312,198.5233,197.9848,198.3005,27201.0
2022-01-05 10:50:00,213.59,213.6,213.08,213.11,25732.0,198.3005,198.3098,197.827,197.8548,25732.0
2022-01-05 10:55:00,213.09,213.19,212.78,213.03,21004.0,197.8363,197.9291,197.5485,197.7806,21004.0
2022-01-05 11:00:00,213.03,213.22,212.72,212.72,14805.0,197.7806,197.957,197.4927,197.4927,14805.0
2022-01-05 11:05:00,212.75,212.75,211.98,212.03,27643.0,197.5206,197.5206,196.8057,196.8521,27643.0
2022-01-05 11:10:00,212.08,212.41,212.03,212.41,9476.0,196.8986,197.2049,196.8521,197.2049,9476.0
2022-01-05 11:15:00,212.42,212.44,211.95,212.13,23068.0,197.2142,197.2328,196.7779,196.945,23068.0
2022-01-05 11:20:00,212.32,212.44,212.06,212.14,20364.0,197.1214,197.2328,196.88,196.9543,20364.0
2022-01-05 11:25:00,212.15,212.2,211.95,212.04,24690.0,196.9635,197.01,196.7779,196.8614,24690.0
2022-01-05 11:30:00,212.01,212.23,211.75,211.88,14254.0,196.8336,197.0378,196.5922,196.7129,14254.0
2022-01-05 11:35:00,212.09,212.26,212.03,212.07,10023.0,196.9078,197.0657,196.8521,196.8893,10023.0
2022-01-05 11:40:00,212.06,212.24,212.02,212.09,8035.0,196.88,197.0471,196.8429,196.9078,8035.0
2022-01-05 11:45:00,212.1,212.39,211.95,212.39,48336.0,196.9171,197.1864,196.7779,197.1864,48336.0
2022-01-05 11:50:00,212.4,212.72,212.32,212.34,24645.0,197.1957,197.4927,197.1214,197.1399,24645.0
2022-01-05 11:55:00,212.3,212.62,212.07,212.45,23540.0,197.1028,197.3999,196.8893,197.2421,23540.0
2022-01-05 12:00:00,212.54,212.61,212.22,212.26,17144.0,197.3256,197.3906,197.0285,197.0657,17144.0
2022-01-05 12:05:00,212.23,212.34,212.09,212.26,31951.0,197.0378,197.1399,196.9078,197.0657,31951.0
2022-01-05 12:10:00,212.28,212.74,212.28,212.68,32920.0,197.0842,197.5113,197.0842,197.4556,32920.0
2022-01-05 12:15:00,212.73,212.8,212.46,212.65,37333.0,197.502,197.567,197.2514,197.4278,37333.0
2022-01-05 12:20:00,212.65,212.92,212.58,212.92,28486.0,197.4278,197.6784,197.3628,197.6784,28486.0
2022-01-05 12:25:00,212.99,213.0,212.75,212.82,33219.0,197.7434,197.7527,197.5206,197.5856,33219.0
2022-01-05 12:30:00,212.8,213.16,212.74,212.81,38100.0,197.567,197.9012,197.5113,197.5763,38100.0
2022-01-05 12:35:00,212.76,213.51,212.65,213.44,26848.0,197.5299,198.2262,197.4278,198.1612,26848.0
2022-01-05 12:40:00,213.51,214.06,213.44,213.91,13214.0,198.2262,198.7368,198.1612,198.5976,13214.0
2022-01-05 12:45:00,213.82,213.89,213.5,213.55,14998.0,198.514,198.579,198.2169,198.2633,14998.0
2022-01-05 12:50:00,213.64,213.79,213.57,213.58,8578.0,198.3469,198.4862,198.2819,198.2912,8578.0
2022-01-05 12:55:00,213.6,213.78,213.04,213.08,21632.0,198.3098,198.4769,197.7898,197.827,21632.0
2022-01-05 13:00:00,213.03,213.55,213.02,213.45,11890.0,197.7806,198.2633,197.7713,198.1705,11890.0
2022-01-05 13:05:00,213.43,213.63,213.43,213.63,3862.0,198.1519,198.3376,198.1519,198.3376,3862.0
2022-01-05 13:10:00,213.61,213.61,212.76,212.86,19937.0,198.319,198.319,197.5299,197.6227,19937.0
2022-01-05 13:15:00,212.94,213.01,212.6,212.66,12095.0,197.697,197.762,197.3813,197.437,12095.0
2022-01-05 13:20:00,212.66,212.87,212.65,212.69,9268.0,197.437,197.632,197.4278,197.4649,9268.0
2022-01-05 13:25:00,212.66,212.67,212.29,212.32,11247.0,197.437,197.4463,197.0935,197.1214,11247.0
2022-01-05 13:30:00,212.37,212.48,212.04,212.05,37246.0,197.1678,197.2699,196.8614,196.8707,37246.0
2022-01-05 13:35:00,212.06,212.89,212.06,212.89,7435.0,196.88,197.6506,196.88,197.6506,7435.0
2022-01-05 13:40:00,212.89,213.05,212.84,212.97,9891.0,197.6506,197.7991,197.6042,197.7249,9891.0
2022-01-05 13:45:00,212.96,213.12,212.87,213.12,8678.0,197.7156,197.8641,197.632,197.8641,8678.0
2022-01-05 13:50:00,213.16,213.23,212.77,212.77,19439.0,197.9012,197.9662,197.5392,197.5392,19439.0
2022-01-05 13:55:00,212.77,212.8,212.36,212.64,39259.0,197.5392,197.567,197.1585,197.4185,39259.0
2022-01-05 14:00:00,212.68,212.89,212.08,212.08,29324.0,197.4556,197.6506,196.8986,196.8986,29324.0
2022-01-05 14:05:00,212.11,212.32,211.87,211.91,18670.0,196.9264,197.1214,196.7036,196.7407,18670.0
2022-01-05 14:10:00,211.84,212.01,211.58,211.71,8384.0,196.6757,196.8336,196.4344,196.555,8384.0
2022-01-05 14:15:00,211.74,212.01,211.43,211.56,16492.0,196.5829,196.8336,196.2951,196.4158,16492.0
2022-01-05 14:20:00,211.51,211.9,211.45,211.81,28080.0,196.3694,196.7314,196.3137,196.6479,28080.0
2022-01-05 14:25:00,211.75,211.76,211.29,211.42,14138.0,196.5922,196.6015,196.1651,196.2858,14138.0
2022-01-05 14:30:00,211.37,211.49,210.77,210.77,14964.0,196.2394,196.3508,195.6823,195.6823,14964.0
2022-01-05 14:35:00,210.78,211.01,210.65,210.72,18773.0,195.6916,195.9052,195.5709,195.6359,18773.0
2022-01-05 14:40:00,210.71,210.74,210.29,210.73,9195.0,195.6266,195.6545,195.2367,195.6452,9195.0
2022-01-05 14:45:00,210.68,210.68,210.39,210.63,9422.0,195.5988,195.5988,195.3295,195.5524,9422.0
2022-01-05 14:50:00,210.7,210.85,210.13,210.13,9401.0,195.6173,195.7566,195.0881,195.0881,9401.0
2022-01-05 14:55:00,210.18,210.29,210.1,210.16,15468.0,195.1346,195.2367,195.0603,195.116,15468.0
2022-01-05 15:00:00,210.17,210.88,210.12,210.47,14111.0,195.1253,195.7845,195.0789,195.4038,14111.0
2022-01-05 15:05:00,210.53,210.59,210.33,210.59,14177.0,195.4595,195.5152,195.2738,195.5152,14177.0
2022-01-05 15:10:00,210.33,210.34,210.0,210.02,13266.0,195.2738,195.2831,194.9675,194.986,13266.0
2022-01-05 15:15:00,209.98,210.09,209.82,210.05,11825.0,194.9489,195.051,194.8003,195.0139,11825.0
2022-01-05 15:20:00,210.05,210.13,209.84,209.95,11641.0,195.0139,195.0881,194.8189,194.921,11641.0
2022-01-05 15:25:00,210.0,210.2,209.86,210.09,10960.0,194.9675,195.1531,194.8375,195.051,10960.0
2022-01-05 15:30:00,210.09,210.1,209.82,209.94,26534.0,195.051,195.0603,194.8003,194.9117,26534.0
2022-01-05 15:35:00,210.01,210.32,209.94,210.18,15541.0,194.9767,195.2645,194.9117,195.1346,15541.0
2022-01-05 15:40:00,210.12,210.24,209.92,209.94,16047.0,195.0789,195.1903,194.8932,194.9117,16047.0
2022-01-05 15:45:00,209.99,210.14,209.64,209.64,18827.0,194.9582,195.0974,194.6332,194.6332,18827.0
2022-01-05 15:50:00,209.55,210.08,209.51,210.02,26430.0,194.5497,195.0417,194.5125,194.986,26430.0
2022-01-05 15:55:00,210.05,210.05,209.3,209.37,158678.0,195.0139,195.0139,194.3176,194.3826,158678.0
2022-01-06 09:30:00,210.06,212.16,209.29,211.56,19655.0,195.0232,196.9728,194.3083,196.4158,19655.0
2022-01-06 09:35:00,211.85,211.85,211.11,211.41,4062.0,196.685,196.685,195.998,196.2765,4062.0
2022-01-06 09:40:00,211.38,211.61,211.16,211.36,12528.0,196.2487,196.4622,196.0444,196.2301,12528.0
2022-01-06 09:45:00,211.33,211.9,211.11,211.53,12568.0,196.2022,196.7314,195.998,196.3879,12568.0
2022-01-06 09:50:00,211.74,212.51,211.68,212.48,35607.0,196.5829,197.2978,196.5272,197.2699,35607.0
2022-01-06 09:55:00,212.59,213.23,212.59,212.99,6309.0,197.3721,197.9662,197.3721,197.7434,6309.0
2022-01-06 10:00:00,213.31,213.55,212.96,213.3,16379.0,198.0405,198.2633,197.7156,198.0312,16379.0
2022-01-06 10:05:00,213.18,213.21,212.74,212.74,11525.0,197.9198,197.9477,197.5113,197.5113,11525.0
2022-01-06 10:10:00,212.97,213.29,212.69,213.2,29049.0,197.7249,198.0219,197.4649,197.9384,29049.0
2022-01-06 10:15:00,213.16,213.3,212.51,212.87,42104.0,197.9012,198.0312,197.2978,197.632,42104.0
2022-01-06 10:20:00,212.88,213.36,212.8,213.11,28591.0,197.6413,198.0869,197.567,197.8548,28591.0
2022-01-06 10:25:00,213.14,213.3,212.59,213.11,71404.0,197.8827,198.0312,197.3721,197.8548,71404.0
2022-01-06 10:30:00,213.13,213.51,213.13,213.33,16421.0,197.8734,198.2262,197.8734,198.0591,16421.0
2022-01-06 10:35:00,213.36,213.47,213.13,213.31,19325.0,198.0869,198.1891,197.8734,198.0405,19325.0
2022-01-06 10:40:00,213.37,214.34,213.35,214.23,30418.0,198.0962,198.9968,198.0776,198.8947,30418.0
2022-01-06 10:45:00,214.38,214.66,214.38,214.5,17316.0,199.0339,199.2939,199.0339,199.1453,17316.0
2022-01-06 10:50:00,214.5,214.59,214.13,214.14,11551.0,199.1453,199.2289,198.8018,198.8111,11551.0
2022-01-06 10:55:00,214.14,214.44,213.87,213.93,14204.0,198.8111,199.0896,198.5604,198.6161,14204.0
2022-01-06 11:00:00,213.86,214.0,213.23,213.86,20154.0,198.5511,198.6811,197.9662,198.5511,20154.0
2022-01-06 11:05:00,213.96,214.28,213.88,214.28,6034.0,198.644,198.9411,198.5697,198.9411,6034.0
2022-01-06 11:10:00,214.21,214.28,213.44,213.89,7723.0,198.8761,198.9411,198.1612,198.579,7723.0
2022-01-06 11:15:00,213.94,214.2,213.64,213.81,7003.0,198.6254,198.8668,198.3469,198.5047,7003.0
2022-01-06 11:20:00,213.84,214.11,213.68,213.9,12019.0,198.5326,198.7832,198.384,198.5883,12019.0
2022-01-06 11:25:00,213.83,213.84,213.49,213.51,8357.0,198.5233,198.5326,198.2076,198.2262,8357.0
2022-01-06 11:30:00,213.46,213.66,213.31,213.33,7187.0,198.1798,198.3655,198.0405,198.0591,7187.0
2022-01-06 11:35:00,213.36,213.47,213.23,213.23,4365.0,198.0869,198.1891,197.9662,197.9662,4365.0
2022-01-06 11:40:00,213.28,213.35,213.03,213.11,6527.0,198.0127,198.0776,197.7806,197.8548,6527.0
2022-01-06 11:45:00,213.01,213.26,212.92,213.16,3355.0,197.762,197.9941,197.6784,197.9012,3355.0
2022-01-06 11:50:00,213.15,213.19,212.99,213.02,7355.0,197.892,197.9291,197.7434,197.7713,7355.0
2022-01-06 11:55:00,212.96,213.14,212.95,213.03,4357.0,197.7156,197.8827,197.7063,197.7806,4357.0
2022-01-06 12:00:00,212.93,213.12,212.89,213.12,5471.0,197.6877,197.8641,197.6506,197.8641,5471.0
2022-01-06 12:05:00,213.11,213.39,213.11,213.33,5921.0,197.8548,198.1148,197.8548,198.0591,5921.0
2022-01-06 12:10:00,213.34,213.6,213.21,213.59,4340.0,198.0684,198.3098,197.9477,198.3005,4340.0
2022-01-06 12:15:00,213.53,213.79,213.53,213.7,2726.0,198.2448,198.4862,198.2448,198.4026,2726.0
2022-01-06 12:20:00,213.71,214.11,213.7,214.01,66687.0,198.4119,198.7832,198.4026,198.6904,66687.0
2022-01-06 12:25:00,213.98,214.37,213.91,214.34,4317.0,198.6626,199.0246,198.5976,198.9968,4317.0
2022-01-06 12:30:00,214.39,214.9,214.39,214.9,7857.0,199.0432,199.5167,199.0432,199.5167,7857.0
2022-01-06 12:35:00,214.99,215.47,214.88,215.32,19857.0,199.6003,200.0459,199.4981,199.9066,19857.0
2022-01-06 12:40:00,215.32,216.18,215.31,215.72,20063.0,199.9066,200.7051,199.8973,200.278,20063.0
2022-01-06 12:45:00,215.65,215.65,215.32,215.49,11407.0,200.213,200.213,199.9066,200.0645,11407.0
2022-01-06 12:50:00,215.47,215.87,215.36,215.77,10458.0,200.0459,200.4173,199.9438,200.3244,10458.0
2022-01-06 12:55:00,215.81,216.08,215.73,215.92,8081.0,200.3616,200.6122,200.2873,200.4637,8081.0
2022-01-06 13:00:00,215.91,215.93,215.57,215.69,11102.0,200.4544,200.473,200.1387,200.2501,11102.0
2022-01-06 13:05:00,215.73,215.88,215.73,215.78,3346.0,200.2873,200.4265,200.2873,200.3337,3346.0
2022-01-06 13:10:00,215.73,215.9,215.61,215.9,4303.0,200.2873,200.4451,200.1759,200.4451,4303.0
2022-01-06 13:15:00,215.79,215.8,215.4,215.7,16049.0,200.343,200.3523,199.9809,200.2594,16049.0
2022-01-06 13:20:00,215.64,215.92,215.51,215.72,21780.0,200.2037,200.4637,200.083,200.278,21780.0
2022-01-06 13:25:00,215.69,215.86,215.54,215.86,11803.0,200.2501,200.408,200.1109,200.408,11803.0
2022-01-06 13:30:00,215.91,215.92,215.79,215.81,3386.0,200.4544,200.4637,200.343,200.3616,3386.0
2022-01-06 13:35:00,215.98,216.08,215.84,215.93,2754.0,200.5194,200.6122,200.3894,200.473,2754.0
2022-01-06 13:40:00,215.96,216.01,215.81,215.98,4621.0,200.5008,200.5472,200.3616,200.5194,4621.0
2022-01-06 13:45:00,215.87,216.01,215.83,215.94,5028.0,200.4173,200.5472,200.3801,200.4822,5028.0
2022-01-06 13:50:00,215.88,215.91,215.73,215.84,4900.0,200.4265,200.4544,200.2873,200.3894,4900.0
2022-01-06 13:55:00,215.84,215.96,215.75,215.96,3781.0,200.3894,200.5008,200.3058,200.5008,3781.0
2022-01-06 14:00:00,215.88,215.94,215.74,215.78,3640.0,200.4265,200.4822,200.2966,200.3337,3640.0
2022-01-06 14:05:00,215.85,215.86,215.2,215.27,14108.0,200.3987,200.408,199.7952,199.8602,14108.0
2022-01-06 14:10:00,215.4,215.52,215.35,215.44,1877.0,199.9809,200.0923,199.9345,200.018,1877.0
2022-01-06 14:15:00,215.41,215.59,215.4,215.5,3289.0,199.9902,200.1573,199.9809,200.0737,3289.0
2022-01-06 14:20:00,215.47,215.81,215.41,215.81,9797.0,200.0459,200.3616,199.9902,200.3616,9797.0
2022-01-06 14:25:00,215.84,216.05,215.82,215.99,6024.0,200.3894,200.5844,200.3708,200.5287,6024.0
2022-01-06 14:30:00,215.89,216.06,215.84,216.06,4121.0,200.4358,200.5937,200.3894,200.5937,4121.0
2022-01-06 14:35:00,216.08,216.18,215.86,215.89,4221.0,200.6122,200.7051,200.408,200.4358,4221.0
2022-01-06 14:40:00,215.9,215.98,215.84,215.92,6184.0,200.4451,200.5194,200.3894,200.4637,6184.0
2022-01-06 14:45:00,216.03,216.11,215.71,215.83,4571.0,200.5658,200.6401,200.2687,200.3801,4571.0
2022-01-06 14:50:00,215.86,216.21,215.86,216.19,3451.0,200.408,200.7329,200.408,200.7144,3451.0
2022-01-06 14:55:00,216.22,216.33,216.13,216.31,6118.0,200.7422,200.8443,200.6586,200.8258,6118.0
2022-01-06 15:00:00,216.3,216.45,216.25,216.44,8062.0,200.8165,200.9557,200.7701,200.9465,8062.0
2022-01-06 15:05:00,216.37,216.39,216.25,216.3,7653.0,200.8815,200.9,200.7701,200.8165,7653.0
2022-01-06 15:10:00,216.27,216.29,215.78,215.79,9403.0,200.7886,200.8072,200.3337,200.343,9403.0
2022-01-06 15:15:00,215.8,216.07,215.71,215.94,12305.0,200.3523,200.6029,200.2687,200.4822,12305.0
2022-01-06 15:20:00,215.99,216.26,215.8,216.16,35406.0,200.5287,200.7793,200.3523,200.6865,35406.0
2022-01-06 15:25:00,216.23,216.73,216.17,216.73,5201.0,200.7515,201.2157,200.6958,201.2157,5201.0
2022-01-06 15:30:00,216.7,216.87,216.32,216.87,26192.0,201.1878,201.3457,200.835,201.3457,26192.0
2022-01-06 15:35:00,216.87,217.27,216.82,217.0,40493.0,201.3457,201.717,201.2993,201.4664,40493.0
2022-01-06 15:40:00,217.04,217.17,216.84,217.02,25244.0,201.5035,201.6242,201.3178,201.4849,25244.0
2022-01-06 15:45:00,217.02,217.13,216.89,216.94,17738.0,201.4849,201.5871,201.3642,201.4107,17738.0
2022-01-06 15:50:00,216.9,217.07,216.78,216.96,46062.0,201.3735,201.5314,201.2621,201.4292,46062.0
2022-01-06 15:55:00,216.96,217.63,216.86,217.54,113262.0,201.4292,202.0513,201.3364,201.9677,113262.0
2022-01-07 09:30:00,218.37,219.33,218.02,219.18,18685.0,202.7383,203.6296,202.4134,203.4903,18685.0
2022-01-07 09:35:00,219.16,219.16,217.95,218.05,8528.0,203.4717,203.4717,202.3484,202.4412,8528.0
2022-01-07 09:40:00,218.07,218.94,218.02,218.41,23001.0,202.4598,203.2675,202.4134,202.7754,23001.0
2022-01-07 09:45:00,218.41,218.91,218.38,218.62,10966.0,202.7754,203.2396,202.7476,202.9704,10966.0
2022-01-07 09:50:00,218.61,219.05,218.6,219.0,5531.0,202.9611,203.3696,202.9518,203.3232,5531.0
2022-01-07 09:55:00,219.16,219.16,218.54,219.02,11175.0,203.4717,203.4717,202.8961,203.3418,11175.0
2022-01-07 10:00:00,219.0,219.46,218.81,219.26,7513.0,203.3232,203.7503,203.1468,203.5646,7513.0
2022-01-07 10:05:00,219.26,219.26,218.76,218.89,7534.0,203.5646,203.5646,203.1004,203.2211,7534.0
2022-01-07 10:10:00,219.01,219.19,218.89,219.19,1772.0,203.3325,203.4996,203.2211,203.4996,1772.0
2022-01-07 10:15:00,219.22,219.61,219.11,219.49,21101.0,203.5275,203.8895,203.4253,203.7781,21101.0
2022-01-07 10:20:00,219.38,219.92,219.38,219.72,11258.0,203.676,204.1773,203.676,203.9917,11258.0
2022-01-07 10:25:00,219.66,220.22,219.65,220.03,7198.0,203.936,204.4559,203.9267,204.2795,7198.0
2022-01-07 10:30:00,220.11,220.15,219.59,219.59,7198.0,204.3537,204.3909,203.871,203.871,7198.0
2022-01-07 10:35:00,219.59,219.87,219.56,219.87,10214.0,203.871,204.1309,203.8431,204.1309,10214.0
2022-01-07 10:40:00,219.8,220.13,219.59,219.76,6639.0,204.0659,204.3723,203.871,204.0288,6639.0
2022-01-07 10:45:00,219.72,219.81,219.55,219.81,3870.0,203.9917,204.0752,203.8338,204.0752,3870.0
2022-01-07 10:50:00,219.66,219.89,219.37,219.86,9801.0,203.936,204.1495,203.6667,204.1216,9801.0
2022-01-07 10:55:00,219.78,219.78,219.27,219.35,6237.0,204.0474,204.0474,203.5739,203.6481,6237.0
2022-01-07 11:00:00,219.35,219.48,219.2,219.24,2712.0,203.6481,203.7688,203.5089,203.546,2712.0
2022-01-07 11:05:00,219.25,219.57,219.2,219.37,14128.0,203.5553,203.8524,203.5089,203.6667,14128.0
2022-01-07 11:10:00,219.4,219.56,219.32,219.55,12537.0,203.6946,203.8431,203.6203,203.8338,12537.0
2022-01-07 11:15:00,219.55,219.55,219.0,219.03,13323.0,203.8338,203.8338,203.3232,203.3511,13323.0
2022-01-07 11:20:00,219.03,219.27,218.77,219.25,20632.0,203.3511,203.5739,203.1097,203.5553,20632.0
2022-01-07 11:25:00,219.24,219.27,218.9,219.19,4651.0,203.546,203.5739,203.2304,203.4996,4651.0
2022-01-07 11:30:00,219.23,219.4,219.2,219.29,5203.0,203.5367,203.6946,203.5089,203.5924,5203.0
2022-01-07 11:35:00,219.3,219.57,219.3,219.44,6734.0,203.6017,203.8524,203.6017,203.7317,6734.0
2022-01-07 11:40:00,219.44,220.04,219.42,219.89,3977.0,203.7317,204.2888,203.7131,204.1495,3977.0
2022-01-07 11:45:00,219.9,220.03,219.73,219.99,6055.0,204.1588,204.2795,204.0009,204.2423,6055.0
2022-01-07 11:50:00,220.04,220.43,220.04,220.43,5838.0,204.2888,204.6508,204.2888,204.6508,5838.0
2022-01-07 11:55:00,220.52,220.58,220.06,220.24,11660.0,204.7344,204.7901,204.3073,204.4744,11660.0
2022-01-07 12:00:00,220.21,220.28,220.08,220.14,2927.0,204.4466,204.5116,204.3259,204.3816,2927.0
2022-01-07 12:05:00,220.07,220.08,219.71,219.95,3493.0,204.3166,204.3259,203.9824,204.2052,3493.0
2022-01-07 12:10:00,219.88,219.91,219.7,219.7,4443.0,204.1402,204.1681,203.9731,203.9731,4443.0
2022-01-07 12:15:00,219.79,219.89,219.62,219.69,5907.0,204.0567,204.1495,203.8988,203.9638,5907.0
2022-01-07 12:20:00,219.66,219.82,219.62,219.68,6104.0,203.936,204.0845,203.8988,203.9545,6104.0
2022-01-07 12:25:00,219.71,219.71,219.14,219.26,2924.0,203.9824,203.9824,203.4532,203.5646,2924.0
2022-01-07 12:30:00,219.18,219.26,218.95,219.11,6653.0,203.4903,203.5646,203.2768,203.4253,6653.0
2022-01-07 12:35:00,219.14,219.19,219.01,219.18,5742.0,203.4532,203.4996,203.3325,203.4903,5742.0
2022-01-07 12:40:00,219.15,219.37,219.1,219.35,12302.0,203.4625,203.6667,203.416,203.6481,12302.0
2022-01-07 12:45:00,219.3,219.48,219.3,219.43,6984.0,203.6017,203.7688,203.6017,203.7224,6984.0
2022-01-07 12:50:00,219.41,219.43,219.07,219.22,7040.0,203.7039,203.7224,203.3882,203.5275,7040.0
2022-01-07 12:55:00,219.24,219.48,219.23,219.24,5165.0,203.546,203.7688,203.5367,203.546,5165.0
2022-01-07 13:00:00,219.3,219.31,219.16,219.22,4469.0,203.6017,203.611,203.4717,203.5275,4469.0
2022-01-07 13:05:00,219.32,219.32,219.09,219.15,3945.0,203.6203,203.6203,203.4068,203.4625,3945.0
2022-01-07 13:10:00,219.14,219.25,219.02,219.16,7794.0,203.4532,203.5553,203.3418,203.4717,7794.0
2022-01-07 13:15:00,219.15,219.23,218.96,218.96,4547.0,203.4625,203.5367,203.2861,203.2861,4547.0
2022-01-07 13:20:00,218.88,218.95,218.71,218.82,8160.0,203.2118,203.2768,203.054,203.1561,8160.0
2022-01-07 13:25:00,218.77,218.93,218.7,218.93,6709.0,203.1097,203.2582,203.0447,203.2582,6709.0
2022-01-07 13:30:00,218.91,219.0,218.8,218.99,6246.0,203.2396,203.3232,203.1375,203.3139,6246.0
2022-01-07 13:35:00,219.02,219.43,218.92,219.43,13320.0,203.3418,203.7224,203.2489,203.7224,13320.0
2022-01-07 13:40:00,219.43,219.43,219.15,219.25,21501.0,203.7224,203.7224,203.4625,203.5553,21501.0
2022-01-07 13:45:00,219.23,219.53,219.21,219.52,4589.0,203.5367,203.8153,203.5182,203.806,4589.0
2022-01-07 13:50:00,219.52,219.65,219.47,219.47,2944.0,203.806,203.9267,203.7596,203.7596,2944.0
2022-01-07 13:55:00,219.44,219.52,219.35,219.4,4756.0,203.7317,203.806,203.6481,203.6946,4756.0
2022-01-07 14:00:00,219.44,219.79,219.44,219.76,3924.0,203.7317,204.0567,203.7317,204.0288,3924.0
2022-01-07 14:05:00,219.72,219.92,219.72,219.84,6538.0,203.9917,204.1773,203.9917,204.1031,6538.0
2022-01-07 14:10:00,219.82,219.83,219.74,219.78,3374.0,204.0845,204.0938,204.0102,204.0474,3374.0
2022-01-07 14:15:00,219.75,219.83,219.53,219.6,12820.0,204.0195,204.0938,203.8153,203.8803,12820.0
2022-01-07 14:20:00,219.67,219.72,219.12,219.19,6245.0,203.9452,203.9917,203.4346,203.4996,6245.0
2022-01-07 14:25:00,219.2,219.31,218.88,219.13,15516.0,203.5089,203.611,203.2118,203.4439,15516.0
2022-01-07 14:30:00,219.12,219.26,218.69,218.77,23535.0,203.4346,203.5646,203.0354,203.1097,23535.0
2022-01-07 14:35:00,218.81,218.92,218.47,218.92,10186.0,203.1468,203.2489,202.8311,203.2489,10186.0
2022-01-07 14:40:00,218.91,219.0,218.48,218.96,35398.0,203.2396,203.3232,202.8404,203.2861,35398.0
2022-01-07 14:45:00,219.0,219.2,218.7,219.04,37542.0,203.3232,203.5089,203.0447,203.3603,37542.0
2022-01-07 14:50:00,218.92,219.11,218.91,219.1,5629.0,203.2489,203.4253,203.2396,203.416,5629.0
2022-01-07 14:55:00,219.09,219.52,219.09,219.37,26625.0,203.4068,203.806,203.4068,203.6667,26625.0
2022-01-07 15:00:00,219.36,219.92,219.33,219.86,17478.0,203.6574,204.1773,203.6296,204.1216,17478.0
2022-01-07 15:05:00,219.82,220.02,219.77,219.9,16790.0,204.0845,204.2702,204.0381,204.1588,16790.0
2022-01-07 15:10:00,219.9,219.94,219.79,219.83,9270.0,204.1588,204.1959,204.0567,204.0938,9270.0
2022-01-07 15:15:00,219.81,219.99,219.7,219.74,25205.0,204.0752,204.2423,203.9731,204.0102,25205.0
2022-01-07 15:20:00,219.74,220.03,219.69,219.85,18402.0,204.0102,204.2795,203.9638,204.1124,18402.0
2022-01-07 15:25:00,219.8,219.97,219.67,219.91,15899.0,204.0659,204.2238,203.9452,204.1681,15899.0
2022-01-07 15:30:00,219.86,220.03,219.54,219.91,30892.0,204.1216,204.2795,203.8245,204.1681,30892.0
2022-01-07 15:35:00,219.91,220.13,219.78,220.13,26449.0,204.1681,204.3723,204.0474,204.3723,26449.0
2022-01-07 15:40:00,220.12,220.21,219.65,219.98,23921.0,204.363,204.4466,203.9267,204.233,23921.0
2022-01-07 15:45:00,219.98,219.99,219.66,219.81,32717.0,204.233,204.2423,203.936,204.0752,32717.0
2022-01-07 15:50:00,219.92,220.24,219.66,220.15,53515.0,204.1773,204.4744,203.936,204.3909,53515.0
2022-01-07 15:55:00,220.19,220.34,219.6,219.87,188485.0,204.428,204.5673,203.8803,204.1309,188485.0
2022-01-10 09:30:00,221.0,223.0,221.0,222.99,12603.0,205.18,207.0369,205.18,207.0276,12603.0
2022-01-10 09:35:00,223.08,223.18,222.39,223.13,12315.0,207.1111,207.204,206.4705,207.1576,12315.0
2022-01-10 09:40:00,223.34,223.51,222.81,223.51,12312.0,207.3525,207.5104,206.8605,207.5104,12312.0
2022-01-10 09:45:00,223.09,223.37,222.77,223.35,9228.0,207.1204,207.3804,206.8233,207.3618,9228.0
2022-01-10 09:50:00,223.35,223.6,223.09,223.59,7428.0,207.3618,207.5939,207.1204,207.5846,7428.0
2022-01-10 09:55:00,223.6,224.14,223.6,224.01,14039.0,207.5939,208.0953,207.5939,207.9746,14039.0
2022-01-10 10:00:00,224.02,224.39,223.48,223.49,25689.0,207.9839,208.3274,207.4825,207.4918,25689.0
2022-01-10 10:05:00,223.39,223.49,222.54,223.08,12193.0,207.3989,207.4918,206.6098,207.1111,12193.0
2022-01-10 10:10:00,223.08,223.1,222.56,222.62,11596.0,207.1111,207.1297,206.6284,206.6841,11596.0
2022-01-10 10:15:00,222.56,222.56,222.09,222.14,19563.0,206.6284,206.6284,206.192,206.2384,19563.0
2022-01-10 10:20:00,222.21,222.46,222.13,222.43,7852.0,206.3034,206.5355,206.2291,206.5077,7852.0
2022-01-10 10:25:00,222.38,222.57,222.28,222.33,59742.0,206.4612,206.6376,206.3684,206.4148,59742.0
2022-01-10 10:30:00,222.39,222.41,221.61,222.14,61303.0,206.4705,206.4891,205.7464,206.2384,61303.0
2022-01-10 10:35:00,222.15,222.98,222.11,222.88,26720.0,206.2477,207.0183,206.2106,206.9255,26720.0
2022-01-10 10:40:00,222.87,223.05,222.53,222.96,14418.0,206.9162,207.0833,206.6005,206.9997,14418.0
2022-01-10 10:45:00,222.95,222.97,222.7,222.75,9176.0,206.9904,207.009,206.7583,206.8048,9176.0
2022-01-10 10:50:00,222.79,223.01,222.55,222.79,27838.0,206.8419,207.0462,206.6191,206.8419,27838.0
2022-01-10 10:55:00,222.85,223.21,222.54,223.07,20739.0,206.8976,207.2318,206.6098,207.1019,20739.0
2022-01-10 11:00:00,222.91,223.49,222.88,223.4,18005.0,206.9533,207.4918,206.9255,207.4082,18005.0
2022-01-10 11:05:00,223.49,223.65,222.56,222.96,62564.0,207.4918,207.6403,206.6284,206.9997,62564.0
2022-01-10 11:10:00,222.96,223.08,222.27,222.45,28175.0,206.9997,207.1111,206.3591,206.5262,28175.0
2022-01-10 11:15:00,222.4,222.69,222.12,222.63,31447.0,206.4798,206.7491,206.2199,206.6934,31447.0
2022-01-10 11:20:00,222.62,222.99,222.57,222.99,20966.0,206.6841,207.0276,206.6376,207.0276,20966.0
2022-01-10 11:25:00,223.05,223.31,222.83,223.23,73739.0,207.0833,207.3247,206.879,207.2504,73739.0
2022-01-10 11:30:00,223.23,223.32,223.03,223.09,11193.0,207.2504,207.334,207.0647,207.1204,11193.0
2022-01-10 11:35:00,223.09,223.21,222.94,223.05,11320.0,207.1204,207.2318,206.9812,207.0833,11320.0
2022-01-10 11:40:00,223.0,223.01,222.58,223.0,10311.0,207.0369,207.0462,206.6469,207.0369,10311.0
2022-01-10 11:45:00,222.95,223.29,222.88,223.21,5815.0,206.9904,207.3061,206.9255,207.2318,5815.0
2022-01-10 11:50:00,223.14,223.32,223.05,223.21,7081.0,207.1668,207.334,207.0833,207.2318,7081.0
2022-01-10 11:55:00,223.21,223.34,223.16,223.24,3937.0,207.2318,207.3525,207.1854,207.2597,3937.0
2022-01-10 12:00:00,223.14,223.21,222.81,223.03,7369.0,207.1668,207.2318,206.8605,207.0647,7369.0
2022-01-10 12:05:00,223.0,223.13,222.9,222.99,8885.0,207.0369,207.1576,206.944,207.0276,8885.0
2022-01-10 12:10:00,222.99,223.06,222.83,223.01,10904.0,207.0276,207.0926,206.879,207.0462,10904.0
2022-01-10 12:15:00,222.98,223.05,222.9,222.98,7094.0,207.0183,207.0833,206.944,207.0183,7094.0
2022-01-10 12:20:00,222.92,222.99,222.84,222.98,14571.0,206.9626,207.0276,206.8883,207.0183,14571.0
2022-01-10 12:25:00,222.99,223.07,222.87,222.99,24898.0,207.0276,207.1019,206.9162,207.0276,24898.0
2022-01-10 12:30:00,222.95,223.0,222.33,222.64,42495.0,206.9904,207.0369,206.4148,206.7026,42495.0
2022-01-10 12:35:00,222.63,222.72,222.26,222.4,27379.0,206.6934,206.7769,206.3498,206.4798,27379.0
2022-01-10 12:40:00,222.47,222.55,221.54,221.54,7962.0,206.5448,206.6191,205.6814,205.6814,7962.0
2022-01-10 12:45:00,221.52,221.73,221.19,221.23,12045.0,205.6628,205.8578,205.3564,205.3936,12045.0
2022-01-10 12:50:00,221.22,222.39,221.14,222.24,55655.0,205.3843,206.4705,205.31,206.3313,55655.0
2022-01-10 12:55:00,222.29,222.55,221.71,222.54,88169.0,206.3777,206.6191,205.8392,206.6098,88169.0
2022-01-10 13:00:00,222.5,222.79,222.48,222.56,8380.0,206.5727,206.8419,206.5541,206.6284,8380.0
2022-01-10 13:05:00,222.5,222.67,222.48,222.58,2396.0,206.5727,206.7305,206.5541,206.6469,2396.0
2022-01-10 13:10:00,222.56,222.56,222.03,222.09,2971.0,206.6284,206.6284,206.1363,206.192,2971.0
2022-01-10 13:15:00,222.02,222.15,221.92,222.0,4752.0,206.127,206.2477,206.0342,206.1085,4752.0
2022-01-10 13:20:00,222.04,222.18,221.86,222.13,7600.0,206.1456,206.2756,205.9785,206.2291,7600.0
2022-01-10 13:25:00,222.06,222.07,221.88,221.89,3647.0,206.1642,206.1734,205.997,206.0063,3647.0
2022-01-10 13:30:00,221.89,222.02,221.62,221.8,10204.0,206.0063,206.127,205.7557,205.9228,10204.0
2022-01-10 13:35:00,221.81,222.08,221.78,221.78,4907.0,205.9321,206.1827,205.9042,205.9042,4907.0
2022-01-10 13:40:00,221.72,222.04,221.71,221.93,3723.0,205.8485,206.1456,205.8392,206.0435,3723.0
2022-01-10 13:45:00,221.85,222.04,221.72,222.04,5453.0,205.9692,206.1456,205.8485,206.1456,5453.0
2022-01-10 13:50:00,222.03,222.32,222.03,222.16,5390.0,206.1363,206.4055,206.1363,206.257,5390.0
2022-01-10 13:55:00,222.13,222.25,222.08,222.17,5518.0,206.2291,206.3406,206.1827,206.2663,5518.0
2022-01-10 14:00:00,222.21,222.56,222.17,222.56,4069.0,206.3034,206.6284,206.2663,206.6284,4069.0
2022-01-10 14:05:00,222.56,222.68,222.49,222.68,5255.0,206.6284,206.7398,206.5634,206.7398,5255.0
2022-01-10 14:10:00,222.65,222.98,222.61,222.84,13759.0,206.7119,207.0183,206.6748,206.8883,13759.0
2022-01-10 14:15:00,222.86,223.06,222.84,223.02,9621.0,206.9069,207.0926,206.8883,207.0554,9621.0
2022-01-10 14:20:00,223.03,223.13,222.95,223.0,5456.0,207.0647,207.1576,206.9904,207.0369,5456.0
2022-01-10 14:25:00,222.99,223.09,222.95,223.09,9718.0,207.0276,207.1204,206.9904,207.1204,9718.0
2022-01-10 14:30:00,223.07,223.19,222.94,223.09,9148.0,207.1019,207.2133,206.9812,207.1204,9148.0
2022-01-10 14:35:00,223.11,223.13,222.99,223.07,6361.0,207.139,207.1576,207.0276,207.1019,6361.0
2022-01-10 14:40:00,223.1,223.41,223.09,223.32,5569.0,207.1297,207.4175,207.1204,207.334,5569.0
2022-01-10 14:45:00,223.3,223.51,223.25,223.5,6750.0,207.3154,207.5104,207.269,207.5011,6750.0
2022-01-10 14:50:00,223.5,223.5,223.04,223.05,7817.0,207.5011,207.5011,207.074,207.0833,7817.0
2022-01-10 14:55:00,223.08,223.16,222.67,222.76,13578.0,207.1111,207.1854,206.7305,206.814,13578.0
2022-01-10 15:00:00,222.74,223.05,222.7,223.02,17804.0,206.7955,207.0833,206.7583,207.0554,17804.0
2022-01-10 15:05:00,223.0,223.05,222.7,222.92,19663.0,207.0369,207.0833,206.7583,206.9626,19663.0
2022-01-10 15:10:00,223.01,223.15,222.97,223.0,9990.0,207.0462,207.1761,207.009,207.0369,9990.0
2022-01-10 15:15:00,223.01,223.17,222.93,222.99,12378.0,207.0462,207.1947,206.9719,207.0276,12378.0
2022-01-10 15:20:00,222.98,223.15,222.94,223.06,12674.0,207.0183,207.1761,206.9812,207.0926,12674.0
2022-01-10 15:25:00,223.12,223.25,222.99,223.06,8201.0,207.1483,207.269,207.0276,207.0926,8201.0
2022-01-10 15:30:00,223.06,223.28,222.99,223.17,14974.0,207.0926,207.2968,207.0276,207.1947,14974.0
2022-01-10 15:35:00,223.2,223.29,223.01,223.22,16596.0,207.2226,207.3061,207.0462,207.2411,16596.0
2022-01-10 15:40:00,223.18,223.45,222.88,223.14,23142.0,207.204,207.4547,206.9255,207.1668,23142.0
2022-01-10 15:45:00,223.12,223.38,223.09,223.28,29575.0,207.1483,207.3897,207.1204,207.2968,29575.0
2022-01-10 15:50:00,223.27,223.59,223.14,223.42,34862.0,207.2875,207.5846,207.1668,207.4268,34862.0
2022-01-10 15:55:00,223.41,223.8,223.37,223.42,100263.0,207.4175,207.7796,207.3804,207.4268,100263.0
2022-01-11 09:30:00,225.0,225.5,224.25,224.72,27916.0,208.8937,209.3579,208.1974,208.6337,27916.0
2022-01-11 09:35:00,224.49,224.7,223.83,224.47,8706.0,208.4202,208.6152,207.8075,208.4016,8706.0
2022-01-11 09:40:00,224.37,224.63,223.56,223.82,5369.0,208.3088,208.5502,207.5568,207.7982,5369.0
2022-01-11 09:45:00,223.58,223.82,223.13,223.31,3645.0,207.5753,207.7982,207.1576,207.3247,3645.0
2022-01-11 09:50:00,223.3,223.74,222.96,223.47,20131.0,207.3154,207.7239,206.9997,207.4732,20131.0
2022-01-11 09:55:00,223.47,223.56,223.05,223.3,18492.0,207.4732,207.5568,207.0833,207.3154,18492.0
2022-01-11 10:00:00,223.4,223.63,222.98,223.03,19781.0,207.4082,207.6218,207.0183,207.0647,19781.0
2022-01-11 10:05:00,222.9,222.94,221.7,221.7,18296.0,206.944,206.9812,205.8299,205.8299,18296.0
2022-01-11 10:10:00,221.71,222.09,221.67,221.87,19644.0,205.8392,206.192,205.8021,205.9878,19644.0
2022-01-11 10:15:00,221.87,222.45,221.72,222.35,15218.0,205.9878,206.5262,205.8485,206.4334,15218.0
2022-01-11 10:20:00,222.3,222.79,222.23,222.68,19188.0,206.387,206.8419,206.322,206.7398,19188.0
2022-01-11 10:25:00,222.68,223.14,222.64,222.99,17004.0,206.7398,207.1668,206.7026,207.0276,17004.0
2022-01-11 10:30:00,223.03,223.5,222.84,223.46,20293.0,207.0647,207.5011,206.8883,207.4639,20293.0
2022-01-11 10:35:00,223.51,223.78,223.26,223.29,20448.0,207.5104,207.761,207.2783,207.3061,20448.0
2022-01-11 10:40:00,223.31,223.32,222.5,222.79,16569.0,207.3247,207.334,206.5727,206.8419,16569.0
2022-01-11 10:45:00,222.78,222.79,222.32,222.46,8733.0,206.8326,206.8419,206.4055,206.5355,8733.0
2022-01-11 10:50:00,222.24,222.69,222.01,222.5,13940.0,206.3313,206.7491,206.1177,206.5727,13940.0
2022-01-11 10:55:00,222.57,222.62,222.18,222.18,7480.0,206.6376,206.6841,206.2756,206.2756,7480.0
2022-01-11 11:00:00,222.25,222.56,222.12,222.28,6429.0,206.3406,206.6284,206.2199,206.3684,6429.0
2022-01-11 11:05:00,222.31,222.52,222.01,222.02,12215.0,206.3963,206.5912,206.1177,206.127,12215.0
2022-01-11 11:10:00,221.93,222.21,221.85,222.0,14867.0,206.0435,206.3034,205.9692,206.1085,14867.0
2022-01-11 11:15:00,221.93,222.08,221.93,221.94,5203.0,206.0435,206.1827,206.0435,206.0527,5203.0
2022-01-11 11:20:00,221.94,222.4,221.94,222.32,10240.0,206.0527,206.4798,206.0527,206.4055,10240.0
2022-01-11 11:25:00,222.25,222.31,221.86,222.1,16155.0,206.3406,206.3963,205.9785,206.2013,16155.0
2022-01-11 11:30:00,222.1,222.52,221.84,222.52,12795.0,206.2013,206.5912,205.9599,206.5912,12795.0
2022-01-11 11:35:00,222.49,222.49,222.33,222.44,4669.0,206.5634,206.5634,206.4148,206.517,4669.0
2022-01-11 11:40:00,222.47,222.97,222.47,222.7,5363.0,206.5448,207.009,206.5448,206.7583,5363.0
2022-01-11 11:45:00,222.63,222.7,222.33,222.48,16176.0,206.6934,206.7583,206.4148,206.5541,16176.0
2022-01-11 11:50:00,222.53,222.75,222.4,222.7,8934.0,206.6005,206.8048,206.4798,206.7583,8934.0
2022-01-11 11:55:00,222.78,223.01,222.7,222.77,9909.0,206.8326,207.0462,206.7583,206.8233,9909.0
2022-01-11 12:00:00,222.78,222.78,222.47,222.77,7661.0,206.8326,206.8326,206.5448,206.8233,7661.0
2022-01-11 12:05:00,222.71,222.92,222.71,222.71,2012.0,206.7676,206.9626,206.7676,206.7676,2012.0
2022-01-11 12:10:00,222.76,223.61,222.72,223.61,7715.0,206.814,207.6032,206.7769,207.6032,7715.0
2022-01-11 12:15:00,223.56,223.96,223.48,223.85,12485.0,207.5568,207.9281,207.4825,207.826,12485.0
2022-01-11 12:20:00,223.7,223.75,222.97,223.1,9016.0,207.6868,207.7332,207.009,207.1297,9016.0
2022-01-11 12:25:00,223.02,223.05,222.8,222.97,8104.0,207.0554,207.0833,206.8512,207.009,8104.0
2022-01-11 12:30:00,222.96,223.19,222.63,222.96,17490.0,206.9997,207.2133,206.6934,206.9997,17490.0
2022-01-11 12:35:00,222.96,223.0,222.88,222.91,5935.0,206.9997,207.0369,206.9255,206.9533,5935.0
2022-01-11 12:40:00,222.97,223.08,222.86,222.98,4900.0,207.009,207.1111,206.9069,207.0183,4900.0
2022-01-11 12:45:00,222.9,223.09,222.84,222.93,4036.0,206.944,207.1204,206.8883,206.9719,4036.0
2022-01-11 12:50:00,222.97,223.24,222.93,222.93,3969.0,207.009,207.2597,206.9719,206.9719,3969.0
2022-01-11 12:55:00,222.99,223.21,222.95,223.21,4526.0,207.0276,207.2318,206.9904,207.2318,4526.0
2022-01-11 13:00:00,223.21,223.71,223.15,223.71,10229.0,207.2318,207.696,207.1761,207.696,10229.0
2022-01-11 13:05:00,223.61,223.88,223.5,223.5,17577.0,207.6032,207.8539,207.5011,207.5011,17577.0
2022-01-11 13:10:00,223.46,223.46,223.01,223.28,13574.0,207.4639,207.4639,207.0462,207.2968,13574.0
2022-01-11 13:15:00,223.37,223.5,223.34,223.41,9804.0,207.3804,207.5011,207.3525,207.4175,9804.0
2022-01-11 13:20:00,223.41,223.51,223.3,223.51,6735.0,207.4175,207.5104,207.3154,207.5104,6735.0
2022-01-11 13:25:00,223.51,223.53,223.1,223.31,11370.0,207.5104,207.5289,207.1297,207.3247,11370.0
2022-01-11 13:30:00,223.31,223.36,223.26,223.31,3949.0,207.3247,207.3711,207.2783,207.3247,3949.0
2022-01-11 13:35:00,223.37,223.42,223.24,223.37,23243.0,207.3804,207.4268,207.2597,207.3804,23243.0
2022-01-11 13:40:00,223.4,223.47,222.85,222.88,83204.0,207.4082,207.4732,206.8976,206.9255,83204.0
2022-01-11 13:45:00,222.75,222.99,222.69,222.93,8083.0,206.8048,207.0276,206.7491,206.9719,8083.0
2022-01-11 13:50:00,222.96,223.01,222.91,222.91,7057.0,206.9997,207.0462,206.9533,206.9533,7057.0
2022-01-11 13:55:00,222.92,223.01,222.7,222.76,12396.0,206.9626,207.0462,206.7583,206.814,12396.0
2022-01-11 14:00:00,222.74,223.03,222.47,222.85,24137.0,206.7955,207.0647,206.5448,206.8976,24137.0
2022-01-11 14:05:00,222.85,222.91,222.46,222.55,5655.0,206.8976,206.9533,206.5355,206.6191,5655.0
2022-01-11 14:10:00,222.59,222.85,222.59,222.61,13884.0,206.6562,206.8976,206.6562,206.6748,13884.0
2022-01-11 14:15:00,222.7,222.71,222.54,222.54,2517.0,206.7583,206.7676,206.6098,206.6098,2517.0
2022-01-11 14:20:00,222.43,222.56,222.35,222.37,2098.0,206.5077,206.6284,206.4334,206.452,2098.0
2022-01-11 14:25:00,222.34,222.65,222.25,222.25,24408.0,206.4241,206.7119,206.3406,206.3406,24408.0
2022-01-11 14:30:00,222.25,222.34,222.03,222.24,4334.0,206.3406,206.4241,206.1363,206.3313,4334.0
2022-01-11 14:35:00,222.26,222.31,221.94,221.98,6807.0,206.3498,206.3963,206.0527,206.0899,6807.0
2022-01-11 14:40:00,221.94,222.04,221.87,222.0,3979.0,206.0527,206.1456,205.9878,206.1085,3979.0
2022-01-11 14:45:00,221.94,222.13,221.92,222.13,6210.0,206.0527,206.2291,206.0342,206.2291,6210.0
2022-01-11 14:50:00,222.11,222.23,222.03,222.07,2300.0,206.2106,206.322,206.1363,206.1734,2300.0
2022-01-11 14:55:00,222.1,222.29,222.04,222.17,3605.0,206.2013,206.3777,206.1456,206.2663,3605.0
2022-01-11 15:00:00,222.15,222.2,222.05,222.16,3704.0,206.2477,206.2941,206.1549,206.257,3704.0
2022-01-11 15:05:00,222.19,222.4,222.12,222.12,4604.0,206.2849,206.4798,206.2199,206.2199,4604.0
2022-01-11 15:10:00,222.11,222.42,222.11,222.41,9538.0,206.2106,206.4984,206.2106,206.4891,9538.0
2022-01-11 15:15:00,222.34,222.51,222.31,222.48,6945.0,206.4241,206.5819,206.3963,206.5541,6945.0
2022-01-11 15:20:00,222.47,222.57,222.29,222.57,34059.0,206.5448,206.6376,206.3777,206.6376,34059.0
2022-01-11 15:25:00,222.56,222.65,222.52,222.58,4353.0,206.6284,206.7119,206.5912,206.6469,4353.0
2022-01-11 15:30:00,222.56,222.72,222.33,222.34,13483.0,206.6284,206.7769,206.4148,206.4241,13483.0
2022-01-11 15:35:00,222.42,222.56,222.17,222.18,6412.0,206.4984,206.6284,206.2663,206.2756,6412.0
2022-01-11 15:40:00,222.1,222.27,221.96,222.02,7830.0,206.2013,206.3591,206.0713,206.127,7830.0
2022-01-11 15:45:00,222.02,222.13,221.8,221.93,9827.0,206.127,206.2291,205.9228,206.0435,9827.0
2022-01-11 15:50:00,221.97,222.12,221.84,221.93,30183.0,206.0806,206.2199,205.9599,206.0435,30183.0
2022-01-11 15:55:00,221.97,222.16,221.93,222.1,60048.0,206.0806,206.257,206.0435,206.2013,60048.0
2022-01-12 09:30:00,221.94,223.14,221.94,222.75,12071.0,206.0527,207.1668,206.0527,206.8048,12071.0
2022-01-12 09:35:00,222.84,222.84,221.01,221.69,7612.0,206.8883,206.8883,205.1893,205.8206,7612.0
2022-01-12 09:40:00,221.86,221.86,221.1,221.23,3460.0,205.9785,205.9785,205.2729,205.3936,3460.0
2022-01-12 09:45:00,221.52,221.68,221.04,221.63,16276.0,205.6628,205.8114,205.2172,205.7649,16276.0
2022-01-12 09:50:00,221.8,221.8,221.2,221.57,10227.0,205.9228,205.9228,205.3657,205.7092,10227.0
2022-01-12 09:55:00,221.44,221.8,221.41,221.64,4706.0,205.5885,205.9228,205.5607,205.7742,4706.0
2022-01-12 10:00:00,221.61,221.72,221.18,221.51,3071.0,205.7464,205.8485,205.3471,205.6535,3071.0
2022-01-12 10:05:00,221.51,221.51,220.92,220.92,4338.0,205.6535,205.6535,205.1058,205.1058,4338.0
2022-01-12 10:10:00,220.87,221.17,220.71,221.0,4706.0,205.0593,205.3379,204.9108,205.18,4706.0
2022-01-12 10:15:00,221.03,221.2,220.7,220.78,4009.0,205.2079,205.3657,204.9015,204.9758,4009.0
2022-01-12 10:20:00,220.72,221.0,220.46,220.46,2036.0,204.9201,205.18,204.6787,204.6787,2036.0
2022-01-12 10:25:00,220.39,220.44,220.12,220.34,4914.0,204.6137,204.6601,204.363,204.5673,4914.0
2022-01-12 10:30:00,220.38,220.56,220.23,220.56,4076.0,204.6044,204.7715,204.4652,204.7715,4076.0
2022-01-12 10:35:00,220.58,220.92,220.5,220.55,8148.0,204.7901,205.1058,204.7158,204.7622,8148.0
2022-01-12 10:40:00,220.47,220.57,220.26,220.37,2364.0,204.688,204.7808,204.493,204.5951,2364.0
2022-01-12 10:45:00,220.37,220.46,219.88,220.0,9867.0,204.5951,204.6787,204.1402,204.2516,9867.0
2022-01-12 10:50:00,219.91,220.13,219.78,220.04,3277.0,204.1681,204.3723,204.0474,204.2888,3277.0
2022-01-12 10:55:00,220.01,220.46,220.01,220.4,19379.0,204.2609,204.6787,204.2609,204.623,19379.0
2022-01-12 11:00:00,220.5,220.99,220.49,220.9,4407.0,204.7158,205.1708,204.7065,205.0872,4407.0
2022-01-12 11:05:00,220.99,221.34,220.83,221.34,7277.0,205.1708,205.4957,205.0222,205.4957,7277.0
2022-01-12 11:10:00,221.23,221.68,221.13,221.25,8886.0,205.3936,205.8114,205.3007,205.4121,8886.0
2022-01-12 11:15:00,221.34,221.34,220.89,220.99,2009.0,205.4957,205.4957,205.0779,205.1708,2009.0
2022-01-12 11:20:00,221.08,221.18,220.98,221.14,3203.0,205.2543,205.3471,205.1615,205.31,3203.0
2022-01-12 11:25:00,221.2,221.41,221.19,221.41,1342.0,205.3657,205.5607,205.3564,205.5607,1342.0
2022-01-12 11:30:00,221.43,221.65,221.36,221.39,8120.0,205.5793,205.7835,205.5143,205.5421,8120.0
2022-01-12 11:35:00,221.32,221.46,221.27,221.27,1101.0,205.4771,205.6071,205.4307,205.4307,1101.0
2022-01-12 11:40:00,221.27,221.62,221.27,221.51,3634.0,205.4307,205.7557,205.4307,205.6535,3634.0
2022-01-12 11:45:00,221.45,221.45,221.34,221.35,800.0,205.5978,205.5978,205.4957,205.505,800.0
2022-01-12 11:50:00,221.31,221.39,221.26,221.39,1515.0,205.4678,205.5421,205.4214,205.5421,1515.0
2022-01-12 11:55:00,221.33,221.62,221.26,221.44,5380.0,205.4864,205.7557,205.4214,205.5885,5380.0
2022-01-12 12:00:00,221.41,221.54,221.32,221.45,3550.0,205.5607,205.6814,205.4771,205.5978,3550.0
2022-01-12 12:05:00,221.38,221.47,221.24,221.35,2247.0,205.5328,205.6164,205.4029,205.505,2247.0
2022-01-12 12:10:00,221.44,221.57,221.44,221.48,3883.0,205.5885,205.7092,205.5885,205.6257,3883.0
2022-01-12 12:15:00,221.47,221.55,221.43,221.55,3029.0,205.6164,205.6907,205.5793,205.6907,3029.0
2022-01-12 12:20:00,221.53,221.54,221.28,221.31,2650.0,205.6721,205.6814,205.44,205.4678,2650.0
2022-01-12 12:25:00,221.37,221.41,221.31,221.41,1434.0,205.5235,205.5607,205.4678,205.5607,1434.0
2022-01-12 12:30:00,221.41,221.41,221.2,221.2,3629.0,205.5607,205.5607,205.3657,205.3657,3629.0
2022-01-12 12:35:00,221.2,221.27,221.02,221.05,5208.0,205.3657,205.4307,205.1986,205.2265,5208.0
2022-01-12 12:40:00,221.05,221.17,220.96,221.06,7816.0,205.2265,205.3379,205.1429,205.2357,7816.0
2022-01-12 12:45:00,221.09,221.23,220.95,220.98,4106.0,205.2636,205.3936,205.1336,205.1615,4106.0
2022-01-12 12:50:00,221.03,221.17,221.0,221.0,3314.0,205.2079,205.3379,205.18,205.18,3314.0
2022-01-12 12:55:00,221.05,221.26,221.04,221.21,2271.0,205.2265,205.4214,205.2172,205.375,2271.0
2022-01-12 13:00:00,221.21,221.28,221.14,221.21,4221.0,205.375,205.44,205.31,205.375,4221.0
2022-01-12 13:05:00,221.2,221.24,221.13,221.15,1247.0,205.3657,205.4029,205.3007,205.3193,1247.0
2022-01-12 13:10:00,221.13,221.17,221.01,221.14,2888.0,205.3007,205.3379,205.1893,205.31,2888.0
2022-01-12 13:15:00,221.1,221.1,220.81,220.82,2430.0,205.2729,205.2729,205.0036,205.0129,2430.0
2022-01-12 13:20:00,220.74,220.89,220.74,220.83,2555.0,204.9386,205.0779,204.9386,205.0222,2555.0
2022-01-12 13:25:00,220.84,220.85,220.68,220.68,4828.0,205.0315,205.0408,204.8829,204.8829,4828.0
2022-01-12 13:30:00,220.56,220.58,220.51,220.53,918.0,204.7715,204.7901,204.7251,204.7437,918.0
2022-01-12 13:35:00,220.4,220.4,219.99,220.03,2680.0,204.623,204.623,204.2423,204.2795,2680.0
2022-01-12 13:40:00,220.16,220.35,220.07,220.3,3367.0,204.4002,204.5766,204.3166,204.5301,3367.0
2022-01-12 13:45:00,220.25,220.3,220.1,220.11,5147.0,204.4837,204.5301,204.3445,204.3537,5147.0
2022-01-12 13:50:00,220.09,220.13,220.01,220.13,2130.0,204.3352,204.3723,204.2609,204.3723,2130.0
2022-01-12 13:55:00,220.06,220.08,219.96,219.96,2468.0,204.3073,204.3259,204.2145,204.2145,2468.0
2022-01-12 14:00:00,219.96,219.96,219.82,219.82,3287.0,204.2145,204.2145,204.0845,204.0845,3287.0
2022-01-12 14:05:00,219.78,219.99,219.78,219.88,2978.0,204.0474,204.2423,204.0474,204.1402,2978.0
2022-01-12 14:10:00,219.99,220.07,219.92,219.97,3687.0,204.2423,204.3166,204.1773,204.2238,3687.0
2022-01-12 14:15:00,219.98,220.04,219.84,220.03,3485.0,204.233,204.2888,204.1031,204.2795,3485.0
2022-01-12 14:20:00,220.02,220.26,220.02,220.19,807.0,204.2702,204.493,204.2702,204.428,807.0
2022-01-12 14:25:00,220.19,220.25,220.18,220.19,1932.0,204.428,204.4837,204.4187,204.428,1932.0
2022-01-12 14:30:00,220.27,220.3,220.17,220.24,8571.0,204.5023,204.5301,204.4094,204.4744,8571.0
2022-01-12 14:35:00,220.2,220.23,219.75,219.76,8478.0,204.4373,204.4652,204.0195,204.0288,8478.0
2022-01-12 14:40:00,219.77,219.93,219.7,219.79,3100.0,204.0381,204.1866,203.9731,204.0567,3100.0
2022-01-12 14:45:00,219.76,220.0,219.75,219.98,6210.0,204.0288,204.2516,204.0195,204.233,6210.0
2022-01-12 14:50:00,219.98,220.05,219.91,219.95,2603.0,204.233,204.298,204.1681,204.2052,2603.0
2022-01-12 14:55:00,219.88,220.0,219.85,219.85,4998.0,204.1402,204.2516,204.1124,204.1124,4998.0
2022-01-12 15:00:00,219.82,219.82,219.54,219.58,3146.0,204.0845,204.0845,203.8245,203.8617,3146.0
2022-01-12 15:05:00,219.53,219.64,219.31,219.56,2875.0,203.8153,203.9174,203.611,203.8431,2875.0
2022-01-12 15:10:00,219.57,219.84,219.54,219.8,8018.0,203.8524,204.1031,203.8245,204.0659,8018.0
2022-01-12 15:15:00,219.8,220.05,219.77,219.97,3124.0,204.0659,204.298,204.0381,204.2238,3124.0
2022-01-12 15:20:00,220.0,220.05,219.93,219.94,2394.0,204.2516,204.298,204.1866,204.1959,2394.0
2022-01-12 15:25:00,219.94,220.05,219.93,219.98,5488.0,204.1959,204.298,204.1866,204.233,5488.0
2022-01-12 15:30:00,219.98,220.08,219.82,219.83,6375.0,204.233,204.3259,204.0845,204.0938,6375.0
2022-01-12 15:35:00,219.9,219.96,219.86,219.9,4994.0,204.1588,204.2145,204.1216,204.1588,4994.0
2022-01-12 15:40:00,219.92,220.06,219.78,219.78,17335.0,204.1773,204.3073,204.0474,204.0474,17335.0
2022-01-12 15:45:00,219.8,220.05,219.8,219.82,22531.0,204.0659,204.298,204.0659,204.0845,22531.0
2022-01-12 15:50:00,219.88,220.49,219.81,220.47,21780.0,204.1402,204.7065,204.0752,204.688,21780.0
2022-01-12 15:55:00,220.47,220.64,219.93,220.06,86908.0,204.688,204.8458,204.1866,204.3073,86908.0
2022-01-13 09:30:00,220.45,221.0,219.88,219.9,8002.0,204.6694,205.18,204.1402,204.1588,8002.0
2022-01-13 09:35:00,220.14,220.68,220.14,220.68,790.0,204.3816,204.8829,204.3816,204.8829,790.0
2022-01-13 09:40:00,220.84,221.13,220.58,220.98,8812.0,205.0315,205.3007,204.7901,205.1615,8812.0
2022-01-13 09:45:00,220.83,221.29,220.83,221.29,15182.0,205.0222,205.4493,205.0222,205.4493,15182.0
2022-01-13 09:50:00,221.11,221.51,221.0,221.29,9881.0,205.2822,205.6535,205.18,205.4493,9881.0
2022-01-13 09:55:00,221.14,221.53,221.12,221.24,22718.0,205.31,205.6721,205.2914,205.4029,22718.0
2022-01-13 10:00:00,221.27,221.62,221.06,221.59,9801.0,205.4307,205.7557,205.2357,205.7278,9801.0
2022-01-13 10:05:00,221.7,221.7,220.96,221.14,8879.0,205.8299,205.8299,205.1429,205.31,8879.0
2022-01-13 10:10:00,221.26,221.32,220.86,221.07,10066.0,205.4214,205.4771,205.0501,205.245,10066.0
2022-01-13 10:15:00,221.08,221.08,220.78,220.8,4830.0,205.2543,205.2543,204.9758,204.9944,4830.0
2022-01-13 10:20:00,220.89,221.0,220.79,220.95,4958.0,205.0779,205.18,204.9851,205.1336,4958.0
2022-01-13 10:25:00,220.96,221.33,220.87,221.33,5423.0,205.1429,205.4864,205.0593,205.4864,5423.0
2022-01-13 10:30:00,221.5,221.69,221.37,221.69,4190.0,205.6442,205.8206,205.5235,205.8206,4190.0
2022-01-13 10:35:00,221.54,221.69,221.42,221.69,4508.0,205.6814,205.8206,205.57,205.8206,4508.0
2022-01-13 10:40:00,221.73,222.23,221.72,221.95,7176.0,205.8578,206.322,205.8485,206.062,7176.0
2022-01-13 10:45:00,221.99,222.22,221.89,222.04,6873.0,206.0992,206.3127,206.0063,206.1456,6873.0
2022-01-13 10:50:00,222.0,222.05,221.29,222.0,10600.0,206.1085,206.1549,205.4493,206.1085,10600.0
2022-01-13 10:55:00,222.01,222.14,221.93,221.94,4220.0,206.1177,206.2384,206.0435,206.0527,4220.0
2022-01-13 11:00:00,222.0,222.14,221.92,222.04,6348.0,206.1085,206.2384,206.0342,206.1456,6348.0
2022-01-13 11:05:00,222.03,222.08,221.68,222.08,7132.0,206.1363,206.1827,205.8114,206.1827,7132.0
2022-01-13 11:10:00,222.1,222.11,221.9,221.93,5718.0,206.2013,206.2106,206.0156,206.0435,5718.0
2022-01-13 11:15:00,221.92,222.2,221.9,222.11,3131.0,206.0342,206.2941,206.0156,206.2106,3131.0
2022-01-13 11:20:00,222.02,222.1,221.98,222.0,6738.0,206.127,206.2013,206.0899,206.1085,6738.0
2022-01-13 11:25:00,222.04,222.33,222.02,222.31,3121.0,206.1456,206.4148,206.127,206.3963,3121.0
2022-01-13 11:30:00,222.35,222.58,222.35,222.45,933.0,206.4334,206.6469,206.4334,206.5262,933.0
2022-01-13 11:35:00,222.3,222.36,222.12,222.26,3170.0,206.387,206.4427,206.2199,206.3498,3170.0
2022-01-13 11:40:00,222.31,222.38,222.31,222.38,915.0,206.3963,206.4612,206.3963,206.4612,915.0
2022-01-13 11:45:00,222.42,222.8,222.41,222.69,6428.0,206.4984,206.8512,206.4891,206.7491,6428.0
2022-01-13 11:50:00,222.72,222.91,222.68,222.81,1576.0,206.7769,206.9533,206.7398,206.8605,1576.0
2022-01-13 11:55:00,222.78,222.82,222.7,222.79,2193.0,206.8326,206.8698,206.7583,206.8419,2193.0
2022-01-13 12:00:00,222.92,222.92,222.47,222.59,11298.0,206.9626,206.9626,206.5448,206.6562,11298.0
2022-01-13 12:05:00,222.52,222.9,222.45,222.9,40810.0,206.5912,206.944,206.5262,206.944,40810.0
2022-01-13 12:10:00,222.93,222.93,222.54,222.62,38501.0,206.9719,206.9719,206.6098,206.6841,38501.0
2022-01-13 12:15:00,222.55,222.55,222.16,222.22,5335.0,206.6191,206.6191,206.257,206.3127,5335.0
2022-01-13 12:20:00,222.22,222.39,222.08,222.39,2974.0,206.3127,206.4705,206.1827,206.4705,2974.0
2022-01-13 12:25:00,222.41,222.5,222.29,222.48,2836.0,206.4891,206.5727,206.3777,206.5541,2836.0
2022-01-13 12:30:00,222.49,222.64,222.34,222.64,4161.0,206.5634,206.7026,206.4241,206.7026,4161.0
2022-01-13 12:35:00,222.69,222.69,222.41,222.42,5253.0,206.7491,206.7491,206.4891,206.4984,5253.0
2022-01-13 12:40:00,222.43,222.71,222.43,222.66,7307.0,206.5077,206.7676,206.5077,206.7212,7307.0
2022-01-13 12:45:00,222.66,222.66,222.52,222.52,3801.0,206.7212,206.7212,206.5912,206.5912,3801.0
2022-01-13 12:50:00,222.61,222.61,222.0,222.0,16541.0,206.6748,206.6748,206.1085,206.1085,16541.0
2022-01-13 12:55:00,222.0,222.21,221.92,222.21,2938.0,206.1085,206.3034,206.0342,206.3034,2938.0
2022-01-13 13:00:00,222.23,222.37,222.1,222.37,4618.0,206.322,206.452,206.2013,206.452,4618.0
2022-01-13 13:05:00,222.26,222.47,222.25,222.38,5389.0,206.3498,206.5448,206.3406,206.4612,5389.0
2022-01-13 13:10:00,222.41,222.48,222.04,222.22,24434.0,206.4891,206.5541,206.1456,206.3127,24434.0
2022-01-13 13:15:00,222.24,222.34,222.17,222.19,1812.0,206.3313,206.4241,206.2663,206.2849,1812.0
2022-01-13 13:20:00,222.17,222.57,222.14,222.51,2241.0,206.2663,206.6376,206.2384,206.5819,2241.0
2022-01-13 13:25:00,222.59,222.6,222.27,222.47,10862.0,206.6562,206.6655,206.3591,206.5448,10862.0
2022-01-13 13:30:00,222.35,222.44,222.13,222.13,14294.0,206.4334,206.517,206.2291,206.2291,14294.0
2022-01-13 13:35:00,222.1,222.34,222.06,222.29,1176.0,206.2013,206.4241,206.1642,206.3777,1176.0
2022-01-13 13:40:00,222.27,222.29,222.0,222.25,10910.0,206.3591,206.3777,206.1085,206.3406,10910.0
2022-01-13 13:45:00,222.24,222.27,222.15,222.26,2575.0,206.3313,206.3591,206.2477,206.3498,2575.0
2022-01-13 13:50:00,222.24,222.26,222.21,222.24,1700.0,206.3313,206.3498,206.3034,206.3313,1700.0
2022-01-13 13:55:00,222.24,222.36,222.24,222.32,2772.0,206.3313,206.4427,206.3313,206.4055,2772.0
2022-01-13 14:00:00,222.28,222.42,222.27,222.27,14502.0,206.3684,206.4984,206.3591,206.3591,14502.0
2022-01-13 14:05:00,222.28,222.37,222.13,222.18,20414.0,206.3684,206.452,206.2291,206.2756,20414.0
2022-01-13 14:10:00,222.19,222.19,222.05,222.06,3013.0,206.2849,206.2849,206.1549,206.1642,3013.0
2022-01-13 14:15:00,222.01,222.04,221.76,221.79,9131.0,206.1177,206.1456,205.8856,205.9135,9131.0
2022-01-13 14:20:00,221.76,221.99,221.76,221.96,10104.0,205.8856,206.0992,205.8856,206.0713,10104.0
2022-01-13 14:25:00,221.96,222.4,221.95,222.4,16046.0,206.0713,206.4798,206.062,206.4798,16046.0
2022-01-13 14:30:00,222.38,222.53,222.29,222.35,8288.0,206.4612,206.6005,206.3777,206.4334,8288.0
2022-01-13 14:35:00,222.3,222.56,222.26,222.52,4692.0,206.387,206.6284,206.3498,206.5912,4692.0
2022-01-13 14:40:00,222.61,223.16,222.61,223.14,6470.0,206.6748,207.1854,206.6748,207.1668,6470.0
2022-01-13 14:45:00,223.19,223.25,223.11,223.12,6899.0,207.2133,207.269,207.139,207.1483,6899.0
2022-01-13 14:50:00,223.12,223.23,222.48,222.5,14076.0,207.1483,207.2504,206.5541,206.5727,14076.0
2022-01-13 14:55:00,222.42,223.0,222.41,223.0,6919.0,206.4984,207.0369,206.4891,207.0369,6919.0
2022-01-13 15:00:00,222.97,223.03,222.5,222.57,11655.0,207.009,207.0647,206.5727,206.6376,11655.0
2022-01-13 15:05:00,222.52,222.81,222.51,222.78,3619.0,206.5912,206.8605,206.5819,206.8326,3619.0
2022-01-13 15:10:00,222.81,222.97,222.77,222.94,4598.0,206.8605,207.009,206.8233,206.9812,4598.0
2022-01-13 15:15:00,222.96,223.09,222.57,222.57,9214.0,206.9997,207.1204,206.6376,206.6376,9214.0
2022-01-13 15:20:00,222.47,222.81,222.47,222.78,5327.0,206.5448,206.8605,206.5448,206.8326,5327.0
2022-01-13 15:25:00,222.75,222.79,222.3,222.3,7964.0,206.8048,206.8419,206.387,206.387,7964.0
2022-01-13 15:30:00,222.25,222.65,222.07,222.64,61012.0,206.3406,206.7119,206.1734,206.7026,61012.0
2022-01-13 15:35:00,222.59,222.73,222.15,222.16,11096.0,206.6562,206.7862,206.2477,206.257,11096.0
2022-01-13 15:40:00,222.18,222.32,222.04,222.14,18092.0,206.2756,206.4055,206.1456,206.2384,18092.0
2022-01-13 15:45:00,222.17,222.38,222.1,222.19,13737.0,206.2663,206.4612,206.2013,206.2849,13737.0
2022-01-13 15:50:00,222.23,222.62,222.06,222.56,23255.0,206.322,206.6841,206.1642,206.6284,23255.0
2022-01-13 15:55:00,222.58,222.86,222.35,222.61,82583.0,206.6469,206.9069,206.4334,206.6748,82583.0
2022-01-14 09:30:00,221.88,222.53,221.82,222.39,10165.0,205.997,206.6005,205.9413,206.4705,10165.0
2022-01-14 09:35:00,222.35,223.0,222.3,222.74,5327.0,206.4334,207.0369,206.387,206.7955,5327.0
2022-01-14 09:40:00,222.71,222.88,221.93,222.88,9280.0,206.7676,206.9255,206.0435,206.9255,9280.0
2022-01-14 09:45:00,222.81,223.16,222.59,222.9,14037.0,206.8605,207.1854,206.6562,206.944,14037.0
2022-01-14 09:50:00,222.77,222.82,222.4,222.69,13374.0,206.8233,206.8698,206.4798,206.7491,13374.0
2022-01-14 09:55:00,222.63,222.99,222.59,222.6,8972.0,206.6934,207.0276,206.6562,206.6655,8972.0
2022-01-14 10:00:00,222.6,223.04,222.4,222.88,11846.0,206.6655,207.074,206.4798,206.9255,11846.0
2022-01-14 10:05:00,223.02,223.07,222.73,222.98,4855.0,207.0554,207.1019,206.7862,207.0183,4855.0
2022-01-14 10:10:00,222.87,223.16,222.63,222.7,8456.0,206.9162,207.1854,206.6934,206.7583,8456.0
2022-01-14 10:15:00,222.52,222.78,222.44,222.78,8056.0,206.5912,206.8326,206.517,206.8326,8056.0
2022-01-14 10:20:00,222.85,222.86,222.35,222.43,9381.0,206.8976,206.9069,206.4334,206.5077,9381.0
2022-01-14 10:25:00,222.43,222.85,222.38,222.74,5597.0,206.5077,206.8976,206.4612,206.7955,5597.0
2022-01-14 10:30:00,222.69,222.96,222.5,222.96,6134.0,206.7491,206.9997,206.5727,206.9997,6134.0
2022-01-14 10:35:00,223.05,223.1,222.85,223.07,8585.0,207.0833,207.1297,206.8976,207.1019,8585.0
2022-01-14 10:40:00,223.0,223.01,222.83,222.86,7556.0,207.0369,207.0462,206.879,206.9069,7556.0
2022-01-14 10:45:00,222.92,223.19,222.88,223.0,3599.0,206.9626,207.2133,206.9255,207.0369,3599.0
2022-01-14 10:50:00,223.0,223.0,222.7,222.85,4150.0,207.0369,207.0369,206.7583,206.8976,4150.0
2022-01-14 10:55:00,222.86,222.92,222.58,222.92,5572.0,206.9069,206.9626,206.6469,206.9626,5572.0
2022-01-14 11:00:00,222.81,222.93,222.36,222.5,6277.0,206.8605,206.9719,206.4427,206.5727,6277.0
2022-01-14 11:05:00,222.51,222.71,222.51,222.71,5077.0,206.5819,206.7676,206.5819,206.7676,5077.0
2022-01-14 11:10:00,222.68,222.98,222.67,222.9,42069.0,206.7398,207.0183,206.7305,206.944,42069.0
2022-01-14 11:15:00,222.85,223.2,222.84,223.2,8025.0,206.8976,207.2226,206.8883,207.2226,8025.0
2022-01-14 11:20:00,223.46,223.53,223.3,223.49,4580.0,207.4639,207.5289,207.3154,207.4918,4580.0
2022-01-14 11:25:00,223.39,223.54,223.38,223.54,8846.0,207.3989,207.5382,207.3897,207.5382,8846.0
2022-01-14 11:30:00,223.5,223.5,222.94,222.94,6748.0,207.5011,207.5011,206.9812,206.9812,6748.0
2022-01-14 11:35:00,222.99,223.25,222.97,223.15,4707.0,207.0276,207.269,207.009,207.1761,4707.0
2022-01-14 11:40:00,223.16,223.66,223.11,223.53,7506.0,207.1854,207.6496,207.139,207.5289,7506.0
2022-01-14 11:45:00,223.56,223.72,223.45,223.72,3439.0,207.5568,207.7053,207.4547,207.7053,3439.0
2022-01-14 11:50:00,223.72,223.88,223.66,223.72,4132.0,207.7053,207.8539,207.6496,207.7053,4132.0
2022-01-14 11:55:00,223.72,223.72,223.45,223.7,6827.0,207.7053,207.7053,207.4547,207.6868,6827.0
2022-01-14 12:00:00,223.6,223.6,223.28,223.37,4692.0,207.5939,207.5939,207.2968,207.3804,4692.0
2022-01-14 12:05:00,223.32,223.59,223.3,223.58,5927.0,207.334,207.5846,207.3154,207.5753,5927.0
2022-01-14 12:10:00,223.59,223.81,223.52,223.74,6990.0,207.5846,207.7889,207.5196,207.7239,6990.0
2022-01-14 12:15:00,223.81,224.04,223.73,224.04,8654.0,207.7889,208.0024,207.7146,208.0024,8654.0
2022-01-14 12:20:00,223.99,223.99,223.48,223.48,10374.0,207.956,207.956,207.4825,207.4825,10374.0
2022-01-14 12:25:00,223.48,223.48,223.2,223.21,3713.0,207.4825,207.4825,207.2226,207.2318,3713.0
2022-01-14 12:30:00,223.09,223.36,222.92,223.36,7187.0,207.1204,207.3711,206.9626,207.3711,7187.0
2022-01-14 12:35:00,223.45,223.53,223.23,223.23,4383.0,207.4547,207.5289,207.2504,207.2504,4383.0
2022-01-14 12:40:00,223.15,223.38,223.08,223.32,5350.0,207.1761,207.3897,207.1111,207.334,5350.0
2022-01-14 12:45:00,223.25,223.42,223.21,223.42,3518.0,207.269,207.4268,207.2318,207.4268,3518.0
2022-01-14 12:50:00,223.42,223.57,223.31,223.39,4169.0,207.4268,207.5661,207.3247,207.3989,4169.0
2022-01-14 12:55:00,223.38,223.54,223.31,223.49,8148.0,207.3897,207.5382,207.3247,207.4918,8148.0
2022-01-14 13:00:00,223.45,223.61,223.43,223.61,7652.0,207.4547,207.6032,207.4361,207.6032,7652.0
2022-01-14 13:05:00,223.56,223.84,223.51,223.83,8605.0,207.5568,207.8167,207.5104,207.8075,8605.0
2022-01-14 13:10:00,223.73,224.12,223.73,224.0,6104.0,207.7146,208.0767,207.7146,207.9653,6104.0
2022-01-14 13:15:00,223.99,224.16,223.94,224.07,6876.0,207.956,208.1138,207.9096,208.0303,6876.0
2022-01-14 13:20:00,224.05,224.14,223.97,223.98,14486.0,208.0117,208.0953,207.9374,207.9467,14486.0
2022-01-14 13:25:00,224.06,224.32,224.05,224.22,3713.0,208.021,208.2624,208.0117,208.1695,3713.0
2022-01-14 13:30:00,224.22,224.45,224.2,224.2,7336.0,208.1695,208.3831,208.151,208.151,7336.0
2022-01-14 13:35:00,224.29,224.78,224.29,224.78,6465.0,208.2345,208.6894,208.2345,208.6894,6465.0
2022-01-14 13:40:00,224.66,224.94,224.56,224.91,4356.0,208.578,208.838,208.4852,208.8101,4356.0
2022-01-14 13:45:00,224.93,224.93,224.73,224.73,4681.0,208.8287,208.8287,208.643,208.643,4681.0
2022-01-14 13:50:00,224.67,224.76,224.55,224.56,4972.0,208.5873,208.6709,208.4759,208.4852,4972.0
2022-01-14 13:55:00,224.53,224.58,224.23,224.48,9371.0,208.4573,208.5038,208.1788,208.4109,9371.0
2022-01-14 14:00:00,224.49,224.87,224.49,224.87,9507.0,208.4202,208.773,208.4202,208.773,9507.0
2022-01-14 14:05:00,224.88,225.08,224.8,224.9,7991.0,208.7823,208.968,208.708,208.8009,7991.0
2022-01-14 14:10:00,224.83,225.13,224.75,225.06,7046.0,208.7359,209.0144,208.6616,208.9494,7046.0
2022-01-14 14:15:00,225.11,225.45,225.01,225.2,18792.0,208.9958,209.3115,208.903,209.0794,18792.0
2022-01-14 14:20:00,225.2,225.54,225.14,225.54,8908.0,209.0794,209.395,209.0237,209.395,8908.0
2022-01-14 14:25:00,225.51,225.69,225.46,225.51,4792.0,209.3672,209.5343,209.3208,209.3672,4792.0
2022-01-14 14:30:00,225.43,225.69,225.43,225.65,8396.0,209.2929,209.5343,209.2929,209.4972,8396.0
2022-01-14 14:35:00,225.62,225.85,225.58,225.78,22153.0,209.4693,209.6829,209.4322,209.6179,22153.0
2022-01-14 14:40:00,225.72,225.81,225.58,225.58,9322.0,209.5622,209.6457,209.4322,209.4322,9322.0
2022-01-14 14:45:00,225.55,225.97,225.49,225.96,10668.0,209.4043,209.7943,209.3486,209.785,10668.0
2022-01-14 14:50:00,225.99,226.5,225.99,226.5,12299.0,209.8128,210.2863,209.8128,210.2863,12299.0
2022-01-14 14:55:00,226.45,226.64,226.38,226.59,13260.0,210.2399,210.4163,210.1749,210.3699,13260.0
2022-01-14 15:00:00,226.59,227.18,226.59,227.13,27486.0,210.3699,210.9176,210.3699,210.8712,27486.0
2022-01-14 15:05:00,227.17,227.47,227.08,227.45,18720.0,210.9084,211.1869,210.8248,211.1683,18720.0
2022-01-14 15:10:00,227.45,227.57,227.27,227.36,21268.0,211.1683,211.2797,211.0012,211.0848,21268.0
2022-01-14 15:15:00,227.36,227.65,227.27,227.33,16912.0,211.0848,211.354,211.0012,211.0569,16912.0
2022-01-14 15:20:00,227.34,227.36,226.59,226.63,13503.0,211.0662,211.0848,210.3699,210.407,13503.0
2022-01-14 15:25:00,226.58,227.06,226.58,226.89,14128.0,210.3606,210.8062,210.3606,210.6484,14128.0
2022-01-14 15:30:00,226.88,227.13,226.77,227.0,26371.0,210.6391,210.8712,210.537,210.7505,26371.0
2022-01-14 15:35:00,227.02,227.33,226.96,227.15,16139.0,210.7691,211.0569,210.7134,210.8898,16139.0
2022-01-14 15:40:00,227.08,227.42,226.98,227.25,18711.0,210.8248,211.1405,210.732,210.9826,18711.0
2022-01-14 15:45:00,227.21,227.57,227.19,227.44,30086.0,210.9455,211.2797,210.9269,211.159,30086.0
2022-01-14 15:50:00,227.46,227.69,227.24,227.36,53132.0,211.1776,211.3911,210.9734,211.0848,53132.0
2022-01-14 15:55:00,227.34,227.94,227.08,227.91,163039.0,211.0662,211.6232,210.8248,211.5954,163039.0
2022-01-18 09:30:00,227.9,227.95,226.25,227.94,19760.0,211.5861,211.6325,210.0542,211.6232,19760.0
2022-01-18 09:35:00,227.94,227.94,226.05,226.73,5677.0,211.6232,211.6232,209.8685,210.4999,5677.0
2022-01-18 09:40:00,226.41,227.06,226.2,226.51,9124.0,210.2028,210.8062,210.0078,210.2956,9124.0
2022-01-18 09:45:00,226.35,226.97,226.13,226.64,9829.0,210.1471,210.7227,209.9428,210.4163,9829.0
2022-01-18 09:50:00,226.81,227.0,226.47,226.52,15184.0,210.5741,210.7505,210.2585,210.3049,15184.0
2022-01-18 09:55:00,226.41,226.52,225.94,226.15,55009.0,210.2028,210.3049,209.7664,209.9614,55009.0
2022-01-18 10:00:00,226.15,226.15,225.24,225.24,24352.0,209.9614,209.9614,209.1165,209.1165,24352.0
2022-01-18 10:05:00,225.09,225.09,224.5,224.82,11826.0,208.9773,208.9773,208.4295,208.7266,11826.0
2022-01-18 10:10:00,224.8,225.21,224.34,224.34,37240.0,208.708,209.0887,208.2809,208.2809,37240.0
2022-01-18 10:15:00,224.43,224.9,224.34,224.56,18643.0,208.3645,208.8009,208.2809,208.4852,18643.0
2022-01-18 10:20:00,224.65,224.86,224.53,224.86,11052.0,208.5688,208.7637,208.4573,208.7637,11052.0
2022-01-18 10:25:00,224.93,225.48,224.92,225.43,12561.0,208.8287,209.3393,208.8194,209.2929,12561.0
2022-01-18 10:30:00,225.43,225.96,225.32,225.87,17049.0,209.2929,209.785,209.1908,209.7014,17049.0
2022-01-18 10:35:00,225.81,226.05,225.71,225.79,25846.0,209.6457,209.8685,209.5529,209.6271,25846.0
2022-01-18 10:40:00,225.83,225.86,225.7,225.79,6163.0,209.6643,209.6921,209.5436,209.6271,6163.0
2022-01-18 10:45:00,225.9,226.39,225.86,226.17,11450.0,209.7293,210.1842,209.6921,209.9799,11450.0
2022-01-18 10:50:00,226.23,226.55,226.22,226.34,5833.0,210.0357,210.3327,210.0264,210.1378,5833.0
2022-01-18 10:55:00,226.45,226.8,226.45,226.72,5081.0,210.2399,210.5649,210.2399,210.4906,5081.0
2022-01-18 11:00:00,226.71,227.15,226.61,226.69,10288.0,210.4813,210.8898,210.3885,210.4627,10288.0
2022-01-18 11:05:00,226.77,227.02,226.61,227.02,34112.0,210.537,210.7691,210.3885,210.7691,34112.0
2022-01-18 11:10:00,226.87,227.08,226.81,227.06,4703.0,210.6298,210.8248,210.5741,210.8062,4703.0
2022-01-18 11:15:00,227.1,227.62,227.07,227.6,11741.0,210.8434,211.3262,210.8155,211.3076,11741.0
2022-01-18 11:20:00,227.59,227.6,227.27,227.49,17335.0,211.2983,211.3076,211.0012,211.2055,17335.0
2022-01-18 11:25:00,227.49,227.55,227.13,227.34,15695.0,211.2055,211.2612,210.8712,211.0662,15695.0
2022-01-18 11:30:00,227.26,227.26,226.5,226.5,34241.0,210.9919,210.9919,210.2863,210.2863,34241.0
2022-01-18 11:35:00,226.58,226.58,226.23,226.24,2159.0,210.3606,210.3606,210.0357,210.0449,2159.0
2022-01-18 11:40:00,226.19,226.65,226.19,226.64,2494.0,209.9985,210.4256,209.9985,210.4163,2494.0
2022-01-18 11:45:00,226.68,226.68,226.45,226.45,3635.0,210.4534,210.4534,210.2399,210.2399,3635.0
2022-01-18 11:50:00,226.52,226.52,226.19,226.34,2921.0,210.3049,210.3049,209.9985,210.1378,2921.0
2022-01-18 11:55:00,226.24,226.24,225.89,225.96,3368.0,210.0449,210.0449,209.72,209.785,3368.0
2022-01-18 12:00:00,225.96,226.11,225.72,225.87,12014.0,209.785,209.9242,209.5622,209.7014,12014.0
2022-01-18 12:05:00,225.77,225.99,225.77,225.99,4113.0,209.6086,209.8128,209.6086,209.8128,4113.0
2022-01-18 12:10:00,225.99,226.19,225.94,226.19,3796.0,209.8128,209.9985,209.7664,209.9985,3796.0
2022-01-18 12:15:00,226.31,226.49,226.22,226.41,3058.0,210.1099,210.277,210.0264,210.2028,3058.0
2022-01-18 12:20:00,226.4,226.53,226.23,226.24,7417.0,210.1935,210.3142,210.0357,210.0449,7417.0
2022-01-18 12:25:00,226.22,226.43,226.15,226.42,8671.0,210.0264,210.2213,209.9614,210.2121,8671.0
2022-01-18 12:30:00,226.45,226.68,226.32,226.38,73844.0,210.2399,210.4534,210.1192,210.1749,73844.0
2022-01-18 12:35:00,226.38,226.45,226.27,226.4,4856.0,210.1749,210.2399,210.0728,210.1935,4856.0
2022-01-18 12:40:00,226.36,226.36,225.98,226.0,4419.0,210.1563,210.1563,209.8035,209.8221,4419.0
2022-01-18 12:45:00,225.97,226.16,225.95,226.03,6042.0,209.7943,209.9707,209.7757,209.85,6042.0
2022-01-18 12:50:00,226.0,226.08,225.92,226.07,4270.0,209.8221,209.8964,209.7478,209.8871,4270.0
2022-01-18 12:55:00,226.17,226.37,226.16,226.33,9188.0,209.9799,210.1656,209.9707,210.1285,9188.0
2022-01-18 13:00:00,226.29,226.33,226.14,226.33,9369.0,210.0914,210.1285,209.9521,210.1285,9369.0
2022-01-18 13:05:00,226.35,226.71,226.35,226.69,4469.0,210.1471,210.4813,210.1471,210.4627,4469.0
2022-01-18 13:10:00,226.65,226.78,226.62,226.77,3517.0,210.4256,210.5463,210.3977,210.537,3517.0
2022-01-18 13:15:00,226.76,227.12,226.75,227.12,4444.0,210.5277,210.8619,210.5184,210.8619,4444.0
2022-01-18 13:20:00,227.16,227.28,226.82,226.93,10199.0,210.8991,211.0105,210.5834,210.6855,10199.0
2022-01-18 13:25:00,226.96,227.02,226.86,226.86,2767.0,210.7134,210.7691,210.6206,210.6206,2767.0
2022-01-18 13:30:00,226.81,226.98,226.73,226.76,5750.0,210.5741,210.732,210.4999,210.5277,5750.0
2022-01-18 13:35:00,226.72,226.97,226.72,226.97,5204.0,210.4906,210.7227,210.4906,210.7227,5204.0
2022-01-18 13:40:00,227.03,227.03,226.89,226.98,4011.0,210.7784,210.7784,210.6484,210.732,4011.0
2022-01-18 13:45:00,226.98,227.56,226.98,227.49,9625.0,210.732,211.2704,210.732,211.2055,9625.0
2022-01-18 13:50:00,227.56,227.73,227.56,227.69,7608.0,211.2704,211.4283,211.2704,211.3911,7608.0
2022-01-18 13:55:00,227.69,227.88,227.68,227.88,3597.0,211.3911,211.5675,211.3819,211.5675,3597.0
2022-01-18 14:00:00,227.85,227.85,227.6,227.76,12573.0,211.5397,211.5397,211.3076,211.4561,12573.0
2022-01-18 14:05:00,227.81,227.96,227.59,227.81,8313.0,211.5026,211.6418,211.2983,211.5026,8313.0
2022-01-18 14:10:00,227.9,228.08,227.9,227.95,5645.0,211.5861,211.7532,211.5861,211.6325,5645.0
2022-01-18 14:15:00,227.95,228.01,227.91,227.97,5595.0,211.6325,211.6882,211.5954,211.6511,5595.0
2022-01-18 14:20:00,227.97,228.04,227.89,227.98,13394.0,211.6511,211.7161,211.5768,211.6604,13394.0
2022-01-18 14:25:00,227.93,227.96,227.73,227.94,5701.0,211.614,211.6418,211.4283,211.6232,5701.0
2022-01-18 14:30:00,227.9,228.36,227.9,228.29,21111.0,211.5861,212.0132,211.5861,211.9482,21111.0
2022-01-18 14:35:00,228.26,228.63,228.17,228.6,9350.0,211.9203,212.2639,211.8368,212.236,9350.0
2022-01-18 14:40:00,228.5,228.81,228.36,228.72,13915.0,212.1432,212.431,212.0132,212.3474,13915.0
2022-01-18 14:45:00,228.72,228.92,228.65,228.72,15623.0,212.3474,212.5331,212.2824,212.3474,15623.0
2022-01-18 14:50:00,228.61,229.07,228.6,229.02,10559.0,212.2453,212.6724,212.236,212.6259,10559.0
2022-01-18 14:55:00,229.02,229.07,228.84,228.97,10610.0,212.6259,212.6724,212.4588,212.5795,10610.0
2022-01-18 15:00:00,229.0,229.01,228.45,228.45,6777.0,212.6074,212.6167,212.0967,212.0967,6777.0
2022-01-18 15:05:00,228.4,228.43,228.13,228.35,5440.0,212.0503,212.0782,211.7996,212.0039,5440.0
2022-01-18 15:10:00,228.3,228.51,228.2,228.4,9897.0,211.9575,212.1524,211.8646,212.0503,9897.0
2022-01-18 15:15:00,228.4,228.4,228.0,228.0,9277.0,212.0503,212.0503,211.6789,211.6789,9277.0
2022-01-18 15:20:00,227.84,228.0,227.83,227.95,3447.0,211.5304,211.6789,211.5211,211.6325,3447.0
2022-01-18 15:25:00,227.93,228.21,227.93,228.2,6266.0,211.614,211.8739,211.614,211.8646,6266.0
2022-01-18 15:30:00,228.2,228.35,228.06,228.16,12112.0,211.8646,212.0039,211.7347,211.8275,12112.0
2022-01-18 15:35:00,228.16,228.29,227.93,228.28,10267.0,211.8275,211.9482,211.614,211.9389,10267.0
2022-01-18 15:40:00,228.27,228.34,227.89,227.89,14207.0,211.9296,211.9946,211.5768,211.5768,14207.0
2022-01-18 15:45:00,227.87,228.25,227.75,228.25,23105.0,211.5583,211.9111,211.4468,211.9111,23105.0
2022-01-18 15:50:00,228.25,228.83,227.66,227.99,50761.0,211.9111,212.4495,211.3633,211.6697,50761.0
2022-01-18 15:55:00,228.02,229.07,227.83,228.96,258946.0,211.6975,212.6724,211.5211,212.5702,258946.0
2022-01-19 09:30:00,227.65,228.42,227.01,227.8,19322.0,211.354,212.0689,210.7598,211.4933,19322.0
2022-01-19 09:35:00,227.8,228.3,227.55,228.02,9002.0,211.4933,211.9575,211.2612,211.6975,9002.0
2022-01-19 09:40:00,228.2,228.75,228.0,228.68,9331.0,211.8646,212.3753,211.6789,212.3103,9331.0
2022-01-19 09:45:00,228.61,229.47,228.47,229.33,11441.0,212.2453,213.0437,212.1153,212.9137,11441.0
2022-01-19 09:50:00,229.32,229.78,229.15,229.62,12456.0,212.9045,213.3315,212.7466,213.183,12456.0
2022-01-19 09:55:00,229.68,229.68,228.92,229.07,6818.0,213.2387,213.2387,212.5331,212.6724,6818.0
2022-01-19 10:00:00,229.0,229.07,228.32,228.35,9665.0,212.6074,212.6724,211.976,212.0039,9665.0
2022-01-19 10:05:00,228.21,228.31,227.7,228.1,14302.0,211.8739,211.9668,211.4004,211.7718,14302.0
2022-01-19 10:10:00,228.2,228.42,228.04,228.38,20182.0,211.8646,212.0689,211.7161,212.0317,20182.0
2022-01-19 10:15:00,228.38,228.64,228.38,228.51,13493.0,212.0317,212.2731,212.0317,212.1524,13493.0
2022-01-19 10:20:00,228.53,228.73,228.22,228.51,25986.0,212.171,212.3567,211.8832,212.1524,25986.0
2022-01-19 10:25:00,228.56,228.69,228.32,228.53,25488.0,212.1989,212.3196,211.976,212.171,25488.0
2022-01-19 10:30:00,228.47,228.66,228.36,228.45,13328.0,212.1153,212.2917,212.0132,212.0967,13328.0
2022-01-19 10:35:00,228.47,228.97,228.39,228.97,7184.0,212.1153,212.5795,212.041,212.5795,7184.0
2022-01-19 10:40:00,228.82,229.54,228.82,229.53,8829.0,212.4403,213.1087,212.4403,213.0994,8829.0
2022-01-19 10:45:00,229.52,230.23,229.52,230.19,15813.0,213.0901,213.7493,213.0901,213.7122,15813.0
2022-01-19 10:50:00,230.06,230.46,230.02,230.33,9818.0,213.5915,213.9629,213.5544,213.8422,9818.0
2022-01-19 10:55:00,230.27,230.68,230.27,230.63,8396.0,213.7865,214.1671,213.7865,214.1207,8396.0
2022-01-19 11:00:00,230.6,230.75,230.45,230.69,13836.0,214.0928,214.2321,213.9536,214.1764,13836.0
2022-01-19 11:05:00,230.71,231.1,230.7,231.05,6144.0,214.195,214.557,214.1857,214.5106,6144.0
2022-01-19 11:10:00,231.11,231.54,231.11,231.38,5798.0,214.5663,214.9655,214.5663,214.817,5798.0
2022-01-19 11:15:00,231.51,231.82,231.51,231.82,16806.0,214.9377,215.2255,214.9377,215.2255,16806.0
2022-01-19 11:20:00,231.87,232.05,231.76,231.77,18728.0,215.2719,215.439,215.1698,215.1791,18728.0
2022-01-19 11:25:00,231.66,232.08,231.64,232.08,14987.0,215.077,215.4669,215.0584,215.4669,14987.0
2022-01-19 11:30:00,232.06,232.14,231.85,231.91,15948.0,215.4483,215.5226,215.2534,215.3091,15948.0
2022-01-19 11:35:00,231.82,232.0,231.26,231.26,47163.0,215.2255,215.3926,214.7056,214.7056,47163.0
2022-01-19 11:40:00,231.27,231.4,231.11,231.39,8883.0,214.7149,214.8356,214.5663,214.8263,8883.0
2022-01-19 11:45:00,231.38,231.86,231.38,231.68,6992.0,214.817,215.2626,214.817,215.0955,6992.0
2022-01-19 11:50:00,231.66,231.91,231.66,231.9,7172.0,215.077,215.3091,215.077,215.2998,7172.0
2022-01-19 11:55:00,231.9,232.05,231.84,232.05,8038.0,215.2998,215.439,215.2441,215.439,8038.0
2022-01-19 12:00:00,231.98,231.98,231.71,231.75,6842.0,215.374,215.374,215.1234,215.1605,6842.0
2022-01-19 12:05:00,231.73,231.93,231.66,231.73,8651.0,215.1419,215.3276,215.077,215.1419,8651.0
2022-01-19 12:10:00,231.72,231.81,231.44,231.47,8468.0,215.1327,215.2162,214.8727,214.9006,8468.0
2022-01-19 12:15:00,231.45,231.5,231.33,231.33,21810.0,214.882,214.9284,214.7706,214.7706,21810.0
2022-01-19 12:20:00,231.28,231.28,230.75,230.75,8529.0,214.7242,214.7242,214.2321,214.2321,8529.0
2022-01-19 12:25:00,230.6,230.69,230.17,230.23,8131.0,214.0928,214.1764,213.6936,213.7493,8131.0
2022-01-19 12:30:00,230.22,230.49,230.16,230.45,15188.0,213.74,213.9907,213.6843,213.9536,15188.0
2022-01-19 12:35:00,230.47,230.8,230.47,230.71,13147.0,213.9721,214.2785,213.9721,214.195,13147.0
2022-01-19 12:40:00,230.74,230.77,230.45,230.45,18166.0,214.2228,214.2507,213.9536,213.9536,18166.0
2022-01-19 12:45:00,230.53,230.83,230.53,230.7,33042.0,214.0278,214.3064,214.0278,214.1857,33042.0
2022-01-19 12:50:00,230.7,230.75,230.58,230.7,7570.0,214.1857,214.2321,214.0743,214.1857,7570.0
2022-01-19 12:55:00,230.75,231.18,230.75,231.02,5925.0,214.2321,214.6313,214.2321,214.4828,5925.0
2022-01-19 13:00:00,231.05,231.05,230.84,230.84,5267.0,214.5106,214.5106,214.3157,214.3157,5267.0
2022-01-19 13:05:00,230.88,231.05,230.88,231.0,3123.0,214.3528,214.5106,214.3528,214.4642,3123.0
2022-01-19 13:10:00,230.94,231.04,230.9,230.98,3365.0,214.4085,214.5013,214.3714,214.4456,3365.0
2022-01-19 13:15:00,230.92,230.97,230.7,230.7,5017.0,214.3899,214.4363,214.1857,214.1857,5017.0
2022-01-19 13:20:00,230.69,230.7,230.22,230.64,13857.0,214.1764,214.1857,213.74,214.13,13857.0
2022-01-19 13:25:00,230.63,230.93,230.59,230.72,16185.0,214.1207,214.3992,214.0835,214.2042,16185.0
2022-01-19 13:30:00,230.78,230.78,230.64,230.68,3966.0,214.2599,214.2599,214.13,214.1671,3966.0
2022-01-19 13:35:00,230.65,230.65,230.34,230.39,6715.0,214.1393,214.1393,213.8514,213.8979,6715.0
2022-01-19 13:40:00,230.43,230.56,230.36,230.47,36563.0,213.935,214.0557,213.87,213.9721,36563.0
2022-01-19 13:45:00,230.42,230.49,230.27,230.34,17159.0,213.9257,213.9907,213.7865,213.8514,17159.0
2022-01-19 13:50:00,230.27,230.44,230.24,230.35,13880.0,213.7865,213.9443,213.7586,213.8607,13880.0
2022-01-19 13:55:00,230.42,230.47,230.27,230.28,16263.0,213.9257,213.9721,213.7865,213.7957,16263.0
2022-01-19 14:00:00,230.28,230.28,229.75,230.0,9993.0,213.7957,213.7957,213.3037,213.5358,9993.0
2022-01-19 14:05:00,229.99,230.0,229.75,229.87,10169.0,213.5265,213.5358,213.3037,213.4151,10169.0
2022-01-19 14:10:00,229.87,230.08,229.83,229.9,15139.0,213.4151,213.6101,213.378,213.4429,15139.0
2022-01-19 14:15:00,229.97,229.98,229.81,229.9,7621.0,213.5079,213.5172,213.3594,213.4429,7621.0
2022-01-19 14:20:00,229.91,230.06,229.87,229.97,8422.0,213.4522,213.5915,213.4151,213.5079,8422.0
2022-01-19 14:25:00,229.97,230.0,229.41,229.41,9431.0,213.5079,213.5358,212.988,212.988,9431.0
2022-01-19 14:30:00,229.3,229.48,228.88,229.11,9282.0,212.8859,213.053,212.496,212.7095,9282.0
2022-01-19 14:35:00,229.08,229.38,229.0,229.01,17591.0,212.6816,212.9602,212.6074,212.6167,17591.0
2022-01-19 14:40:00,228.87,229.04,228.85,228.99,4919.0,212.4867,212.6445,212.4681,212.5981,4919.0
2022-01-19 14:45:00,228.97,229.03,228.68,228.76,4475.0,212.5795,212.6352,212.3103,212.3845,4475.0
2022-01-19 14:50:00,228.83,229.14,228.83,229.13,7500.0,212.4495,212.7373,212.4495,212.7281,7500.0
2022-01-19 14:55:00,229.13,229.39,229.08,229.31,7956.0,212.7281,212.9694,212.6816,212.8952,7956.0
2022-01-19 15:00:00,229.27,229.4,229.21,229.33,6730.0,212.858,212.9787,212.8023,212.9137,6730.0
2022-01-19 15:05:00,229.4,229.48,229.13,229.2,9271.0,212.9787,213.053,212.7281,212.793,9271.0
2022-01-19 15:10:00,229.2,229.51,229.2,229.21,8795.0,212.793,213.0809,212.793,212.8023,8795.0
2022-01-19 15:15:00,229.24,229.49,229.19,229.19,8119.0,212.8302,213.0623,212.7838,212.7838,8119.0
2022-01-19 15:20:00,229.24,229.35,229.11,229.3,9526.0,212.8302,212.9323,212.7095,212.8859,9526.0
2022-01-19 15:25:00,229.3,229.4,229.09,229.19,10803.0,212.8859,212.9787,212.6909,212.7838,10803.0
2022-01-19 15:30:00,229.19,229.25,228.74,228.85,28165.0,212.7838,212.8395,212.366,212.4681,28165.0
2022-01-19 15:35:00,228.79,228.95,228.78,228.86,14391.0,212.4124,212.5609,212.4031,212.4774,14391.0
2022-01-19 15:40:00,228.86,228.92,228.66,228.7,12289.0,212.4774,212.5331,212.2917,212.3288,12289.0
2022-01-19 15:45:00,228.66,228.72,228.51,228.59,18553.0,212.2917,212.3474,212.1524,212.2267,18553.0
2022-01-19 15:50:00,228.51,228.53,228.08,228.23,30977.0,212.1524,212.171,211.7532,211.8925,30977.0
2022-01-19 15:55:00,228.23,228.35,227.62,227.68,85529.0,211.8925,212.0039,211.3262,211.3819,85529.0
2022-01-20 09:30:00,227.22,229.04,227.22,228.53,15681.0,210.9548,212.6445,210.9548,212.171,15681.0
2022-01-20 09:35:00,228.1,228.6,227.64,227.64,1437.0,211.7718,212.236,211.3447,211.3447,1437.0
2022-01-20 09:40:00,227.64,227.8,227.0,227.06,2969.0,211.3447,211.4933,210.7505,210.8062,2969.0
2022-01-20 09:45:00,227.16,227.5,226.79,227.5,1559.0,210.8991,211.2147,210.5556,211.2147,1559.0
2022-01-20 09:50:00,227.37,227.75,227.19,227.5,8974.0,211.094,211.4468,210.9269,211.2147,8974.0
2022-01-20 09:55:00,227.44,227.65,227.04,227.48,5561.0,211.159,211.354,210.7877,211.1962,5561.0
2022-01-20 10:00:00,227.42,227.42,226.11,226.27,6840.0,211.1405,211.1405,209.9242,210.0728,6840.0
2022-01-20 10:05:00,226.05,226.22,225.66,225.94,13085.0,209.8685,210.0264,209.5065,209.7664,13085.0
2022-01-20 10:10:00,226.05,226.36,225.81,226.15,7827.0,209.8685,210.1563,209.6457,209.9614,7827.0
2022-01-20 10:15:00,226.27,226.43,225.92,226.14,6399.0,210.0728,210.2213,209.7478,209.9521,6399.0
2022-01-20 10:20:00,226.1,226.44,226.01,226.01,4594.0,209.915,210.2306,209.8314,209.8314,4594.0
2022-01-20 10:25:00,226.01,226.01,225.47,225.75,8589.0,209.8314,209.8314,209.3301,209.59,8589.0
2022-01-20 10:30:00,225.78,226.26,225.78,226.26,5866.0,209.6179,210.0635,209.6179,210.0635,5866.0
2022-01-20 10:35:00,226.19,227.33,226.19,227.33,9742.0,209.9985,211.0569,209.9985,211.0569,9742.0
2022-01-20 10:40:00,227.24,227.82,227.08,227.56,5233.0,210.9734,211.5118,210.8248,211.2704,5233.0
2022-01-20 10:45:00,227.84,228.51,227.79,228.42,11347.0,211.5304,212.1524,211.484,212.0689,11347.0
2022-01-20 10:50:00,228.31,228.31,227.81,228.06,5123.0,211.9668,211.9668,211.5026,211.7347,5123.0
2022-01-20 10:55:00,228.07,228.31,227.95,227.95,3622.0,211.7439,211.9668,211.6325,211.6325,3622.0
2022-01-20 11:00:00,227.95,228.32,227.91,228.08,3936.0,211.6325,211.976,211.5954,211.7532,3936.0
2022-01-20 11:05:00,228.14,228.22,227.62,227.62,5903.0,211.8089,211.8832,211.3262,211.3262,5903.0
2022-01-20 11:10:00,227.67,227.82,227.48,227.64,2336.0,211.3726,211.5118,211.1962,211.3447,2336.0
2022-01-20 11:15:00,227.47,227.71,227.47,227.56,5664.0,211.1869,211.4097,211.1869,211.2704,5664.0
2022-01-20 11:20:00,227.55,227.65,227.36,227.4,9056.0,211.2612,211.354,211.0848,211.1219,9056.0
2022-01-20 11:25:00,227.38,227.79,227.38,227.6,5462.0,211.1033,211.484,211.1033,211.3076,5462.0
2022-01-20 11:30:00,227.8,228.35,227.8,228.35,3946.0,211.4933,212.0039,211.4933,212.0039,3946.0
2022-01-20 11:35:00,228.35,228.6,228.32,228.54,4865.0,212.0039,212.236,211.976,212.1803,4865.0
2022-01-20 11:40:00,228.63,228.65,228.33,228.4,3029.0,212.2639,212.2824,211.9853,212.0503,3029.0
2022-01-20 11:45:00,228.52,228.73,228.42,228.47,3104.0,212.1617,212.3567,212.0689,212.1153,3104.0
2022-01-20 11:50:00,228.57,228.74,228.3,228.45,6444.0,212.2081,212.366,211.9575,212.0967,6444.0
2022-01-20 11:55:00,228.61,228.7,228.44,228.56,2621.0,212.2453,212.3288,212.0875,212.1989,2621.0
2022-01-20 12:00:00,228.51,228.51,228.33,228.38,1614.0,212.1524,212.1524,211.9853,212.0317,1614.0
2022-01-20 12:05:00,228.37,228.42,228.25,228.33,1740.0,212.0225,212.0689,211.9111,211.9853,1740.0
2022-01-20 12:10:00,228.29,228.42,228.2,228.3,7438.0,211.9482,212.0689,211.8646,211.9575,7438.0
2022-01-20 12:15:00,228.28,228.35,228.08,228.14,3187.0,211.9389,212.0039,211.7532,211.8089,3187.0
2022-01-20 12:20:00,228.08,228.25,228.01,228.17,4180.0,211.7532,211.9111,211.6882,211.8368,4180.0
2022-01-20 12:25:00,228.04,228.25,228.04,228.17,5498.0,211.7161,211.9111,211.7161,211.8368,5498.0
2022-01-20 12:30:00,228.25,228.3,227.86,227.91,6983.0,211.9111,211.9575,211.549,211.5954,6983.0
2022-01-20 12:35:00,227.84,227.84,227.62,227.79,1893.0,211.5304,211.5304,211.3262,211.484,1893.0
2022-01-20 12:40:00,227.72,227.77,227.61,227.64,400.0,211.419,211.4654,211.3169,211.3447,400.0
2022-01-20 12:45:00,227.56,227.82,227.5,227.82,4736.0,211.2704,211.5118,211.2147,211.5118,4736.0
2022-01-20 12:50:00,227.89,227.92,227.79,227.83,1501.0,211.5768,211.6047,211.484,211.5211,1501.0
2022-01-20 12:55:00,227.74,227.83,227.67,227.71,3341.0,211.4376,211.5211,211.3726,211.4097,3341.0
2022-01-20 13:00:00,227.69,227.69,227.39,227.48,3686.0,211.3911,211.3911,211.1126,211.1962,3686.0
2022-01-20 13:05:00,227.48,227.58,227.38,227.48,4063.0,211.1962,211.289,211.1033,211.1962,4063.0
2022-01-20 13:10:00,227.51,227.62,227.46,227.52,2927.0,211.224,211.3262,211.1776,211.2333,2927.0
2022-01-20 13:15:00,227.64,227.83,227.49,227.83,10876.0,211.3447,211.5211,211.2055,211.5211,10876.0
2022-01-20 13:20:00,227.93,227.95,227.56,227.72,6571.0,211.614,211.6325,211.2704,211.419,6571.0
2022-01-20 13:25:00,227.78,228.0,227.71,228.0,4535.0,211.4747,211.6789,211.4097,211.6789,4535.0
2022-01-20 13:30:00,228.0,228.22,227.85,228.14,5720.0,211.6789,211.8832,211.5397,211.8089,5720.0
2022-01-20 13:35:00,228.14,228.19,227.93,227.99,4419.0,211.8089,211.8553,211.614,211.6697,4419.0
2022-01-20 13:40:00,228.01,228.01,227.8,227.8,3487.0,211.6882,211.6882,211.4933,211.4933,3487.0
2022-01-20 13:45:00,227.82,228.07,227.78,227.96,4469.0,211.5118,211.7439,211.4747,211.6418,4469.0
2022-01-20 13:50:00,227.92,228.13,227.92,228.1,2891.0,211.6047,211.7996,211.6047,211.7718,2891.0
2022-01-20 13:55:00,228.03,228.12,227.75,227.75,8054.0,211.7068,211.7904,211.4468,211.4468,8054.0
2022-01-20 14:00:00,227.8,228.23,227.79,228.23,2710.0,211.4933,211.8925,211.484,211.8925,2710.0
2022-01-20 14:05:00,228.31,228.37,228.17,228.21,1914.0,211.9668,212.0225,211.8368,211.8739,1914.0
2022-01-20 14:10:00,228.25,228.25,227.77,227.77,5635.0,211.9111,211.9111,211.4654,211.4654,5635.0
2022-01-20 14:15:00,227.69,227.74,227.49,227.66,3477.0,211.3911,211.4376,211.2055,211.3633,3477.0
2022-01-20 14:20:00,227.62,227.7,227.17,227.25,2931.0,211.3262,211.4004,210.9084,210.9826,2931.0
2022-01-20 14:25:00,227.26,227.26,226.74,227.02,11760.0,210.9919,210.9919,210.5091,210.7691,11760.0
2022-01-20 14:30:00,226.95,227.21,226.95,227.02,4757.0,210.7041,210.9455,210.7041,210.7691,4757.0
2022-01-20 14:35:00,227.02,227.44,226.95,227.44,11271.0,210.7691,211.159,210.7041,211.159,11271.0
2022-01-20 14:40:00,227.43,227.43,227.26,227.36,3165.0,211.1498,211.1498,210.9919,211.0848,3165.0
2022-01-20 14:45:00,227.33,227.45,226.98,227.21,6606.0,211.0569,211.1683,210.732,210.9455,6606.0
2022-01-20 14:50:00,227.16,227.2,226.96,227.2,6126.0,210.8991,210.9362,210.7134,210.9362,6126.0
2022-01-20 14:55:00,227.2,227.37,227.19,227.26,6951.0,210.9362,211.094,210.9269,210.9919,6951.0
2022-01-20 15:00:00,227.26,227.39,227.02,227.13,7588.0,210.9919,211.1126,210.7691,210.8712,7588.0
2022-01-20 15:05:00,227.11,227.14,226.54,226.65,9961.0,210.8527,210.8805,210.3235,210.4256,9961.0
2022-01-20 15:10:00,226.75,227.12,226.73,227.05,15027.0,210.5184,210.8619,210.4999,210.797,15027.0
2022-01-20 15:15:00,226.99,227.18,226.99,227.18,9536.0,210.7412,210.9176,210.7412,210.9176,9536.0
2022-01-20 15:20:00,227.03,227.03,226.5,226.55,10625.0,210.7784,210.7784,210.2863,210.3327,10625.0
2022-01-20 15:25:00,226.49,226.83,226.42,226.72,10181.0,210.277,210.5927,210.2121,210.4906,10181.0
2022-01-20 15:30:00,226.73,226.88,226.47,226.49,22457.0,210.4999,210.6391,210.2585,210.277,22457.0
2022-01-20 15:35:00,226.46,226.46,226.09,226.2,10930.0,210.2492,210.2492,209.9057,210.0078,10930.0
2022-01-20 15:40:00,226.2,226.28,226.07,226.12,13316.0,210.0078,210.0821,209.8871,209.9335,13316.0
2022-01-20 15:45:00,226.05,226.05,225.54,225.55,13831.0,209.8685,209.8685,209.395,209.4043,13831.0
2022-01-20 15:50:00,225.36,225.64,224.64,224.76,32763.0,209.2279,209.4879,208.5595,208.6709,32763.0
2022-01-20 15:55:00,224.71,224.71,224.26,224.45,66645.0,208.6245,208.6245,208.2067,208.3831,66645.0
2022-01-21 09:30:00,225.07,225.07,223.47,224.28,41705.0,208.9587,208.9587,207.4732,208.2252,41705.0
2022-01-21 09:35:00,224.26,224.37,223.37,223.38,7724.0,208.2067,208.3088,207.3804,207.3897,7724.0
2022-01-21 09:40:00,223.5,223.5,222.54,222.73,16516.0,207.5011,207.5011,206.6098,206.7862,16516.0
2022-01-21 09:45:00,223.05,223.23,222.88,223.14,3018.0,207.0833,207.2504,206.9255,207.1668,3018.0
2022-01-21 09:50:00,223.0,223.22,222.84,223.11,7332.0,207.0369,207.2411,206.8883,207.139,7332.0
2022-01-21 09:55:00,222.94,223.14,222.54,222.7,12672.0,206.9812,207.1668,206.6098,206.7583,12672.0
2022-01-21 10:00:00,222.52,223.09,222.19,223.03,15686.0,206.5912,207.1204,206.2849,207.0647,15686.0
2022-01-21 10:05:00,223.04,223.12,222.7,222.72,18350.0,207.074,207.1483,206.7583,206.7769,18350.0
2022-01-21 10:10:00,222.61,222.76,222.2,222.76,15762.0,206.6748,206.814,206.2941,206.814,15762.0
2022-01-21 10:15:00,222.67,222.68,222.0,222.53,4506.0,206.7305,206.7398,206.1085,206.6005,4506.0
2022-01-21 10:20:00,222.29,222.34,221.63,222.21,6283.0,206.3777,206.4241,205.7649,206.3034,6283.0
2022-01-21 10:25:00,222.28,222.92,222.24,222.64,2427.0,206.3684,206.9626,206.3313,206.7026,2427.0
2022-01-21 10:30:00,222.47,223.89,222.44,223.89,2354.0,206.5448,207.8632,206.517,207.8632,2354.0
2022-01-21 10:35:00,224.05,224.98,224.02,224.65,6054.0,208.0117,208.8751,207.9839,208.5688,6054.0
2022-01-21 10:40:00,224.64,224.77,223.93,224.11,2809.0,208.5595,208.6802,207.9003,208.0674,2809.0
2022-01-21 10:45:00,223.95,224.31,223.79,224.13,5171.0,207.9189,208.2531,207.7703,208.086,5171.0
2022-01-21 10:50:00,224.38,225.36,224.38,225.03,15532.0,208.3181,209.2279,208.3181,208.9216,15532.0
2022-01-21 10:55:00,225.1,225.1,224.69,224.81,2137.0,208.9865,208.9865,208.6059,208.7173,2137.0
2022-01-21 11:00:00,224.76,224.78,224.26,224.51,4894.0,208.6709,208.6894,208.2067,208.4388,4894.0
2022-01-21 11:05:00,224.13,224.93,224.11,224.76,1849.0,208.086,208.8287,208.0674,208.6709,1849.0
2022-01-21 11:10:00,224.82,224.99,224.65,224.81,4806.0,208.7266,208.8844,208.5688,208.7173,4806.0
2022-01-21 11:15:00,224.83,224.89,224.36,224.5,3862.0,208.7359,208.7916,208.2995,208.4295,3862.0
2022-01-21 11:20:00,224.53,224.83,224.24,224.24,3071.0,208.4573,208.7359,208.1881,208.1881,3071.0
2022-01-21 11:25:00,224.33,224.63,224.21,224.6,2406.0,208.2717,208.5502,208.1603,208.5223,2406.0
2022-01-21 11:30:00,224.58,224.73,224.35,224.61,4903.0,208.5038,208.643,208.2902,208.5316,4903.0
2022-01-21 11:35:00,224.77,224.84,224.37,224.37,1826.0,208.6802,208.7452,208.3088,208.3088,1826.0
2022-01-21 11:40:00,224.49,224.55,224.2,224.37,5131.0,208.4202,208.4759,208.151,208.3088,5131.0
2022-01-21 11:45:00,224.37,224.72,224.29,224.29,3883.0,208.3088,208.6337,208.2345,208.2345,3883.0
2022-01-21 11:50:00,224.31,224.31,223.79,223.79,2484.0,208.2531,208.2531,207.7703,207.7703,2484.0
2022-01-21 11:55:00,223.7,224.04,223.7,223.95,2414.0,207.6868,208.0024,207.6868,207.9189,2414.0
2022-01-21 12:00:00,223.81,223.81,223.22,223.46,9101.0,207.7889,207.7889,207.2411,207.4639,9101.0
2022-01-21 12:05:00,223.51,223.74,223.45,223.52,1155.0,207.5104,207.7239,207.4547,207.5196,1155.0
2022-01-21 12:10:00,223.51,223.88,223.51,223.88,2000.0,207.5104,207.8539,207.5104,207.8539,2000.0
2022-01-21 12:15:00,223.94,224.06,223.74,223.82,8063.0,207.9096,208.021,207.7239,207.7982,8063.0
2022-01-21 12:20:00,223.73,223.82,223.56,223.73,7036.0,207.7146,207.7982,207.5568,207.7146,7036.0
2022-01-21 12:25:00,223.73,224.05,223.66,224.02,5450.0,207.7146,208.0117,207.6496,207.9839,5450.0
2022-01-21 12:30:00,224.01,224.21,223.93,224.09,939.0,207.9746,208.1603,207.9003,208.0488,939.0
2022-01-21 12:35:00,224.29,224.29,223.54,224.03,3472.0,208.2345,208.2345,207.5382,207.9931,3472.0
2022-01-21 12:40:00,224.03,224.2,223.74,223.83,5636.0,207.9931,208.151,207.7239,207.8075,5636.0
2022-01-21 12:45:00,223.81,223.81,223.56,223.64,3311.0,207.7889,207.7889,207.5568,207.6311,3311.0
2022-01-21 12:50:00,223.74,223.92,223.74,223.74,800.0,207.7239,207.891,207.7239,207.7239,800.0
2022-01-21 12:55:00,223.81,223.81,223.44,223.64,3985.0,207.7889,207.7889,207.4454,207.6311,3985.0
2022-01-21 13:00:00,223.72,223.8,223.47,223.55,2533.0,207.7053,207.7796,207.4732,207.5475,2533.0
2022-01-21 13:05:00,223.56,223.6,223.22,223.3,2172.0,207.5568,207.5939,207.2411,207.3154,2172.0
2022-01-21 13:10:00,223.28,223.89,223.27,223.87,7355.0,207.2968,207.8632,207.2875,207.8446,7355.0
2022-01-21 13:15:00,223.9,223.9,223.13,223.13,5548.0,207.8724,207.8724,207.1576,207.1576,5548.0
2022-01-21 13:20:00,223.18,223.19,222.6,222.78,35571.0,207.204,207.2133,206.6655,206.8326,35571.0
2022-01-21 13:25:00,222.84,223.22,222.84,222.91,1918.0,206.8883,207.2411,206.8883,206.9533,1918.0
2022-01-21 13:30:00,223.04,223.13,222.95,223.12,4288.0,207.074,207.1576,206.9904,207.1483,4288.0
2022-01-21 13:35:00,223.06,223.17,222.88,223.17,4240.0,207.0926,207.1947,206.9255,207.1947,4240.0
2022-01-21 13:40:00,223.14,223.24,223.07,223.14,3003.0,207.1668,207.2597,207.1019,207.1668,3003.0
2022-01-21 13:45:00,223.08,223.08,222.76,222.9,1830.0,207.1111,207.1111,206.814,206.944,1830.0
2022-01-21 13:50:00,222.89,223.03,222.71,222.82,3536.0,206.9347,207.0647,206.7676,206.8698,3536.0
2022-01-21 13:55:00,222.79,222.79,222.12,222.22,5527.0,206.8419,206.8419,206.2199,206.3127,5527.0
2022-01-21 14:00:00,222.26,222.34,222.15,222.34,3632.0,206.3498,206.4241,206.2477,206.4241,3632.0
2022-01-21 14:05:00,222.39,222.46,222.12,222.12,8317.0,206.4705,206.5355,206.2199,206.2199,8317.0
2022-01-21 14:10:00,222.22,222.33,222.08,222.3,5057.0,206.3127,206.4148,206.1827,206.387,5057.0
2022-01-21 14:15:00,222.31,222.43,222.2,222.2,7795.0,206.3963,206.5077,206.2941,206.2941,7795.0
2022-01-21 14:20:00,222.1,222.47,222.08,222.45,2154.0,206.2013,206.5448,206.1827,206.5262,2154.0
2022-01-21 14:25:00,222.4,222.4,221.9,221.95,3670.0,206.4798,206.4798,206.0156,206.062,3670.0
2022-01-21 14:30:00,221.9,222.55,221.88,222.54,22677.0,206.0156,206.6191,205.997,206.6098,22677.0
2022-01-21 14:35:00,222.5,222.54,222.27,222.53,11877.0,206.5727,206.6098,206.3591,206.6005,11877.0
2022-01-21 14:40:00,222.55,222.63,222.19,222.28,12943.0,206.6191,206.6934,206.2849,206.3684,12943.0
2022-01-21 14:45:00,222.2,222.28,221.96,222.06,2771.0,206.2941,206.3684,206.0713,206.1642,2771.0
2022-01-21 14:50:00,221.96,221.96,221.69,221.69,1180.0,206.0713,206.0713,205.8206,205.8206,1180.0
2022-01-21 14:55:00,221.81,221.9,221.36,221.36,2339.0,205.9321,206.0156,205.5143,205.5143,2339.0
2022-01-21 15:00:00,221.36,221.53,221.24,221.33,3911.0,205.5143,205.6721,205.4029,205.4864,3911.0
2022-01-21 15:05:00,221.33,221.49,221.15,221.2,4909.0,205.4864,205.635,205.3193,205.3657,4909.0
2022-01-21 15:10:00,221.11,221.18,220.93,220.99,2377.0,205.2822,205.3471,205.115,205.1708,2377.0
2022-01-21 15:15:00,220.99,221.63,220.99,221.46,4871.0,205.1708,205.7649,205.1708,205.6071,4871.0
2022-01-21 15:20:00,221.33,221.33,221.07,221.2,3375.0,205.4864,205.4864,205.245,205.3657,3375.0
2022-01-21 15:25:00,221.11,221.15,220.57,220.86,6854.0,205.2822,205.3193,204.7808,205.0501,6854.0
2022-01-21 15:30:00,220.87,221.34,220.82,221.18,6762.0,205.0593,205.4957,205.0129,205.3471,6762.0
2022-01-21 15:35:00,221.08,221.29,220.86,221.15,6844.0,205.2543,205.4493,205.0501,205.3193,6844.0
2022-01-21 15:40:00,221.25,221.6,221.25,221.35,10612.0,205.4121,205.7371,205.4121,205.505,10612.0
2022-01-21 15:45:00,221.36,221.57,221.09,221.36,15980.0,205.5143,205.7092,205.2636,205.5143,15980.0
2022-01-21 15:50:00,221.25,221.34,220.64,220.8,21107.0,205.4121,205.4957,204.8458,204.9944,21107.0
2022-01-21 15:55:00,220.77,220.97,220.08,220.66,199898.0,204.9665,205.1522,204.3259,204.8644,199898.0
2022-01-24 09:30:00,217.48,218.8,216.51,218.36,53768.0,201.912,203.1375,201.0114,202.729,53768.0
2022-01-24 09:35:00,218.43,218.43,216.65,216.74,34702.0,202.794,202.794,201.1414,201.225,34702.0
2022-01-24 09:40:00,216.64,217.37,216.45,216.5,27037.0,201.1321,201.8099,200.9557,201.0022,27037.0
2022-01-24 09:45:00,216.48,216.82,216.09,216.42,12432.0,200.9836,201.2993,200.6215,200.9279,12432.0
2022-01-24 09:50:00,216.17,216.37,215.43,215.43,12627.0,200.6958,200.8815,200.0088,200.0088,12627.0
2022-01-24 09:55:00,215.47,217.15,215.47,216.58,31253.0,200.0459,201.6056,200.0459,201.0764,31253.0
2022-01-24 10:00:00,216.57,216.74,215.0,215.04,30416.0,201.0671,201.225,199.6095,199.6467,30416.0
2022-01-24 10:05:00,214.98,215.24,213.53,213.53,15131.0,199.591,199.8324,198.2448,198.2448,15131.0
2022-01-24 10:10:00,213.58,215.27,213.33,215.27,14938.0,198.2912,199.8602,198.0591,199.8602,14938.0
2022-01-24 10:15:00,215.21,215.84,214.87,215.43,11666.0,199.8045,200.3894,199.4888,200.0088,11666.0
2022-01-24 10:20:00,215.34,216.78,215.26,216.67,13520.0,199.9252,201.2621,199.8509,201.16,13520.0
2022-01-24 10:25:00,216.83,217.79,216.83,217.56,19070.0,201.3085,202.1998,201.3085,201.9863,19070.0
2022-01-24 10:30:00,217.56,218.4,217.56,218.1,7673.0,201.9863,202.7662,201.9863,202.4876,7673.0
2022-01-24 10:35:00,218.1,218.54,217.97,218.37,20869.0,202.4876,202.8961,202.3669,202.7383,20869.0
2022-01-24 10:40:00,218.36,219.0,217.91,219.0,34039.0,202.729,203.3232,202.3112,203.3232,34039.0
2022-01-24 10:45:00,218.77,218.77,217.76,217.9,33285.0,203.1097,203.1097,202.172,202.3019,33285.0
2022-01-24 10:50:00,217.94,218.48,217.17,217.36,33086.0,202.3391,202.8404,201.6242,201.8006,33086.0
2022-01-24 10:55:00,217.26,217.36,216.6,216.73,22736.0,201.7078,201.8006,201.095,201.2157,22736.0
2022-01-24 11:00:00,216.69,217.15,216.48,216.48,13113.0,201.1786,201.6056,200.9836,200.9836,13113.0
2022-01-24 11:05:00,216.55,216.55,215.76,216.03,8708.0,201.0486,201.0486,200.3151,200.5658,8708.0
2022-01-24 11:10:00,216.03,216.04,215.05,215.59,17514.0,200.5658,200.5751,199.656,200.1573,17514.0
2022-01-24 11:15:00,215.64,216.28,215.4,215.81,24139.0,200.2037,200.7979,199.9809,200.3616,24139.0
2022-01-24 11:20:00,215.9,216.27,215.53,215.53,11064.0,200.4451,200.7886,200.1016,200.1016,11064.0
2022-01-24 11:25:00,215.67,216.48,215.65,216.41,11808.0,200.2316,200.9836,200.213,200.9186,11808.0
2022-01-24 11:30:00,216.41,216.61,216.27,216.3,12012.0,200.9186,201.1043,200.7886,200.8165,12012.0
2022-01-24 11:35:00,216.29,216.5,215.95,216.22,10766.0,200.8072,201.0022,200.4915,200.7422,10766.0
2022-01-24 11:40:00,216.09,216.12,215.1,215.3,9874.0,200.6215,200.6494,199.7024,199.8881,9874.0
2022-01-24 11:45:00,215.45,215.96,215.17,215.17,15469.0,200.0273,200.5008,199.7674,199.7674,15469.0
2022-01-24 11:50:00,215.25,216.44,215.17,216.31,11794.0,199.8416,200.9465,199.7674,200.8258,11794.0
2022-01-24 11:55:00,216.39,216.89,216.19,216.89,33978.0,200.9,201.3642,200.7144,201.3642,33978.0
2022-01-24 12:00:00,216.83,217.32,216.68,216.99,27892.0,201.3085,201.7635,201.1693,201.4571,27892.0
2022-01-24 12:05:00,216.91,217.14,216.78,216.95,14617.0,201.3828,201.5963,201.2621,201.4199,14617.0
2022-01-24 12:10:00,217.09,217.34,216.79,217.26,28406.0,201.5499,201.782,201.2714,201.7078,28406.0
2022-01-24 12:15:00,217.18,217.58,216.8,217.52,31508.0,201.6335,202.0049,201.2807,201.9491,31508.0
2022-01-24 12:20:00,217.46,217.68,216.94,217.15,11985.0,201.8934,202.0977,201.4107,201.6056,11985.0
2022-01-24 12:25:00,216.94,217.48,216.68,217.23,11424.0,201.4107,201.912,201.1693,201.6799,11424.0
2022-01-24 12:30:00,217.11,217.45,217.04,217.39,9974.0,201.5685,201.8842,201.5035,201.8285,9974.0
2022-01-24 12:35:00,217.23,217.25,216.54,216.84,14857.0,201.6799,201.6985,201.0393,201.3178,14857.0
2022-01-24 12:40:00,216.77,217.71,216.49,217.37,8295.0,201.2528,202.1255,200.9929,201.8099,8295.0
2022-01-24 12:45:00,217.49,218.17,217.49,217.99,20817.0,201.9213,202.5526,201.9213,202.3855,20817.0
2022-01-24 12:50:00,218.09,219.05,217.99,218.79,11323.0,202.4783,203.3696,202.3855,203.1282,11323.0
2022-01-24 12:55:00,218.97,219.06,218.62,218.71,16620.0,203.2953,203.3789,202.9704,203.054,16620.0
2022-01-24 13:00:00,218.72,218.72,218.36,218.57,19538.0,203.0632,203.0632,202.729,202.924,19538.0
2022-01-24 13:05:00,218.56,219.23,218.33,218.92,18911.0,202.9147,203.5367,202.7012,203.2489,18911.0
2022-01-24 13:10:00,218.9,219.57,218.79,219.49,14127.0,203.2304,203.8524,203.1282,203.7781,14127.0
2022-01-24 13:15:00,219.5,219.82,219.4,219.68,13137.0,203.7874,204.0845,203.6946,203.9545,13137.0
2022-01-24 13:20:00,219.81,219.81,219.28,219.28,11327.0,204.0752,204.0752,203.5832,203.5832,11327.0
2022-01-24 13:25:00,219.28,219.39,218.79,218.79,14024.0,203.5832,203.6853,203.1282,203.1282,14024.0
2022-01-24 13:30:00,218.63,219.28,218.49,219.28,7318.0,202.9797,203.5832,202.8497,203.5832,7318.0
2022-01-24 13:35:00,219.32,219.53,218.59,219.06,8016.0,203.6203,203.8153,202.9426,203.3789,8016.0
2022-01-24 13:40:00,218.96,219.09,218.15,218.18,19025.0,203.2861,203.4068,202.534,202.5619,19025.0
2022-01-24 13:45:00,218.3,219.07,218.24,219.03,3082.0,202.6733,203.3882,202.6176,203.3511,3082.0
2022-01-24 13:50:00,219.03,219.33,218.96,219.24,8577.0,203.3511,203.6296,203.2861,203.546,8577.0
2022-01-24 13:55:00,219.17,219.6,219.12,219.49,6615.0,203.481,203.8803,203.4346,203.7781,6615.0
2022-01-24 14:00:00,219.55,220.41,219.49,220.1,11709.0,203.8338,204.6323,203.7781,204.3445,11709.0
2022-01-24 14:05:00,220.14,220.32,219.99,220.09,5904.0,204.3816,204.5487,204.2423,204.3352,5904.0
2022-01-24 14:10:00,220.06,220.45,219.47,219.54,12616.0,204.3073,204.6694,203.7596,203.8245,12616.0
2022-01-24 14:15:00,219.62,219.62,219.21,219.38,13083.0,203.8988,203.8988,203.5182,203.676,13083.0
2022-01-24 14:20:00,219.26,219.51,218.75,218.84,21315.0,203.5646,203.7967,203.0911,203.1747,21315.0
2022-01-24 14:25:00,218.75,219.39,218.66,219.27,5852.0,203.0911,203.6853,203.0075,203.5739,5852.0
2022-01-24 14:30:00,219.27,219.64,219.15,219.15,12981.0,203.5739,203.9174,203.4625,203.4625,12981.0
2022-01-24 14:35:00,219.15,219.42,218.96,218.96,6429.0,203.4625,203.7131,203.2861,203.2861,6429.0
2022-01-24 14:40:00,219.06,219.13,218.6,218.88,16918.0,203.3789,203.4439,202.9518,203.2118,16918.0
2022-01-24 14:45:00,218.88,219.1,218.61,219.01,68290.0,203.2118,203.416,202.9611,203.3325,68290.0
2022-01-24 14:50:00,219.17,219.63,218.96,219.55,9900.0,203.481,203.9081,203.2861,203.8338,9900.0
2022-01-24 14:55:00,219.55,220.47,219.51,220.36,15612.0,203.8338,204.688,203.7967,204.5858,15612.0
2022-01-24 15:00:00,220.51,221.3,220.4,221.0,16294.0,204.7251,205.4586,204.623,205.18,16294.0
2022-01-24 15:05:00,221.0,221.0,220.58,220.96,7562.0,205.18,205.18,204.7901,205.1429,7562.0
2022-01-24 15:10:00,220.97,221.24,220.81,220.82,13689.0,205.1522,205.4029,205.0036,205.0129,13689.0
2022-01-24 15:15:00,220.94,221.31,220.86,220.86,11244.0,205.1243,205.4678,205.0501,205.0501,11244.0
2022-01-24 15:20:00,221.01,221.64,220.93,221.61,9635.0,205.1893,205.7742,205.115,205.7464,9635.0
2022-01-24 15:25:00,221.64,221.83,221.16,221.44,17574.0,205.7742,205.9506,205.3286,205.5885,17574.0
2022-01-24 15:30:00,221.44,222.87,221.3,222.66,31561.0,205.5885,206.9162,205.4586,206.7212,31561.0
2022-01-24 15:35:00,222.67,223.19,222.59,223.15,13740.0,206.7305,207.2133,206.6562,207.1761,13740.0
2022-01-24 15:40:00,223.19,223.33,222.39,222.39,30288.0,207.2133,207.3432,206.4705,206.4705,30288.0
2022-01-24 15:45:00,222.41,223.94,222.38,223.94,61588.0,206.4891,207.9096,206.4612,207.9096,61588.0
2022-01-24 15:50:00,223.95,225.13,223.74,225.13,85943.0,207.9189,209.0144,207.7239,209.0144,85943.0
2022-01-24 15:55:00,225.14,225.79,224.88,225.02,184542.0,209.0237,209.6271,208.7823,208.9123,184542.0
2022-01-25 09:30:00,223.22,225.62,222.81,225.62,16933.0,207.2411,209.4693,206.8605,209.4693,16933.0
2022-01-25 09:35:00,225.18,225.27,223.68,224.3,6449.0,209.0608,209.1444,207.6682,208.2438,6449.0
2022-01-25 09:40:00,224.29,224.48,223.41,223.79,13730.0,208.2345,208.4109,207.4175,207.7703,13730.0
2022-01-25 09:45:00,223.56,223.72,222.82,223.03,23966.0,207.5568,207.7053,206.8698,207.0647,23966.0
2022-01-25 09:50:00,222.76,222.76,221.7,221.7,15049.0,206.814,206.814,205.8299,205.8299,15049.0
2022-01-25 09:55:00,221.76,222.04,221.2,221.96,32649.0,205.8856,206.1456,205.3657,206.0713,32649.0
2022-01-25 10:00:00,221.84,221.97,221.21,221.39,23995.0,205.9599,206.0806,205.375,205.5421,23995.0
2022-01-25 10:05:00,221.47,221.54,220.93,221.23,14383.0,205.6164,205.6814,205.115,205.3936,14383.0
2022-01-25 10:10:00,220.91,221.5,220.75,221.45,16824.0,205.0965,205.6442,204.9479,205.5978,16824.0
2022-01-25 10:15:00,221.28,221.99,221.15,221.81,13892.0,205.44,206.0992,205.3193,205.9321,13892.0
2022-01-25 10:20:00,221.81,221.91,221.45,221.49,8019.0,205.9321,206.0249,205.5978,205.635,8019.0
2022-01-25 10:25:00,221.64,222.22,221.47,222.06,14020.0,205.7742,206.3127,205.6164,206.1642,14020.0
2022-01-25 10:30:00,222.24,222.5,221.85,222.0,8834.0,206.3313,206.5727,205.9692,206.1085,8834.0
2022-01-25 10:35:00,221.85,222.16,221.46,221.99,15242.0,205.9692,206.257,205.6071,206.0992,15242.0
2022-01-25 10:40:00,221.82,222.21,221.77,222.21,8865.0,205.9413,206.3034,205.8949,206.3034,8865.0
2022-01-25 10:45:00,222.18,222.38,221.75,222.37,4605.0,206.2756,206.4612,205.8763,206.452,4605.0
2022-01-25 10:50:00,222.26,222.76,222.15,222.7,11844.0,206.3498,206.814,206.2477,206.7583,11844.0
2022-01-25 10:55:00,222.37,222.46,221.22,221.22,8871.0,206.452,206.5355,205.3843,205.3843,8871.0
2022-01-25 11:00:00,221.24,221.47,220.75,221.08,7318.0,205.4029,205.6164,204.9479,205.2543,7318.0
2022-01-25 11:05:00,221.15,221.31,220.2,220.2,4248.0,205.3193,205.4678,204.4373,204.4373,4248.0
2022-01-25 11:10:00,220.06,220.25,219.79,220.03,4515.0,204.3073,204.4837,204.0567,204.2795,4515.0
2022-01-25 11:15:00,219.87,220.5,219.74,220.5,10870.0,204.1309,204.7158,204.0102,204.7158,10870.0
2022-01-25 11:20:00,220.45,220.98,220.41,220.88,8405.0,204.6694,205.1615,204.6323,205.0686,8405.0
2022-01-25 11:25:00,220.88,221.07,220.55,220.93,8782.0,205.0686,205.245,204.7622,205.115,8782.0
2022-01-25 11:30:00,220.98,220.98,220.13,220.39,3009.0,205.1615,205.1615,204.3723,204.6137,3009.0
2022-01-25 11:35:00,220.54,220.54,219.9,220.16,12485.0,204.753,204.753,204.1588,204.4002,12485.0
2022-01-25 11:40:00,220.16,220.39,220.06,220.39,6150.0,204.4002,204.6137,204.3073,204.6137,6150.0
2022-01-25 11:45:00,220.48,221.29,220.48,221.29,6804.0,204.6973,205.4493,204.6973,205.4493,6804.0
2022-01-25 11:50:00,221.16,221.52,221.0,221.52,5518.0,205.3286,205.6628,205.18,205.6628,5518.0
2022-01-25 11:55:00,221.63,221.7,220.56,220.64,5700.0,205.7649,205.8299,204.7715,204.8458,5700.0
2022-01-25 12:00:00,220.64,220.7,220.19,220.38,2493.0,204.8458,204.9015,204.428,204.6044,2493.0
2022-01-25 12:05:00,220.51,220.95,220.44,220.95,3528.0,204.7251,205.1336,204.6601,205.1336,3528.0
2022-01-25 12:10:00,220.85,221.17,220.64,221.17,8909.0,205.0408,205.3379,204.8458,205.3379,8909.0
2022-01-25 12:15:00,221.18,221.47,220.67,220.88,9961.0,205.3471,205.6164,204.8737,205.0686,9961.0
2022-01-25 12:20:00,220.91,221.44,220.9,221.3,7514.0,205.0965,205.5885,205.0872,205.4586,7514.0
2022-01-25 12:25:00,221.41,221.65,221.2,221.2,23109.0,205.5607,205.7835,205.3657,205.3657,23109.0
2022-01-25 12:30:00,221.34,221.34,220.28,220.83,5933.0,205.4957,205.4957,204.5116,205.0222,5933.0
2022-01-25 12:35:00,220.91,221.03,220.69,220.69,8009.0,205.0965,205.2079,204.8922,204.8922,8009.0
2022-01-25 12:40:00,220.73,221.08,220.41,220.83,14278.0,204.9294,205.2543,204.6323,205.0222,14278.0
2022-01-25 12:45:00,220.86,221.02,220.51,220.54,8887.0,205.0501,205.1986,204.7251,204.753,8887.0
2022-01-25 12:50:00,220.61,221.01,220.52,220.92,5737.0,204.818,205.1893,204.7344,205.1058,5737.0
2022-01-25 12:55:00,220.86,221.28,220.73,221.28,20673.0,205.0501,205.44,204.9294,205.44,20673.0
2022-01-25 13:00:00,221.32,221.62,221.06,221.55,23032.0,205.4771,205.7557,205.2357,205.6907,23032.0
2022-01-25 13:05:00,221.55,221.55,220.93,221.08,7586.0,205.6907,205.6907,205.115,205.2543,7586.0
2022-01-25 13:10:00,221.15,221.55,221.04,221.55,5240.0,205.3193,205.6907,205.2172,205.6907,5240.0
2022-01-25 13:15:00,221.4,221.46,221.29,221.34,6050.0,205.5514,205.6071,205.4493,205.4957,6050.0
2022-01-25 13:20:00,221.27,221.37,221.06,221.32,8819.0,205.4307,205.5235,205.2357,205.4771,8819.0
2022-01-25 13:25:00,221.24,221.88,221.24,221.58,14489.0,205.4029,205.997,205.4029,205.7185,14489.0
2022-01-25 13:30:00,221.47,222.49,221.43,222.49,94012.0,205.6164,206.5634,205.5793,206.5634,94012.0
2022-01-25 13:35:00,222.58,222.7,222.11,222.11,19512.0,206.6469,206.7583,206.2106,206.2106,19512.0
2022-01-25 13:40:00,222.15,222.35,221.86,222.28,10247.0,206.2477,206.4334,205.9785,206.3684,10247.0
2022-01-25 13:45:00,222.31,222.63,222.03,222.63,13971.0,206.3963,206.6934,206.1363,206.6934,13971.0
2022-01-25 13:50:00,222.76,223.35,222.7,223.35,8862.0,206.814,207.3618,206.7583,207.3618,8862.0
2022-01-25 13:55:00,223.36,224.15,223.35,224.12,9257.0,207.3711,208.1045,207.3618,208.0767,9257.0
2022-01-25 14:00:00,224.09,224.41,224.04,224.19,11104.0,208.0488,208.3459,208.0024,208.1417,11104.0
2022-01-25 14:05:00,224.09,224.1,223.73,223.73,8779.0,208.0488,208.0581,207.7146,207.7146,8779.0
2022-01-25 14:10:00,223.76,224.29,223.76,224.27,6299.0,207.7425,208.2345,207.7425,208.216,6299.0
2022-01-25 14:15:00,224.27,224.48,223.96,224.05,7441.0,208.216,208.4109,207.9281,208.0117,7441.0
2022-01-25 14:20:00,224.12,224.8,224.12,224.8,6886.0,208.0767,208.708,208.0767,208.708,6886.0
2022-01-25 14:25:00,224.66,225.43,224.58,224.94,23047.0,208.578,209.2929,208.5038,208.838,23047.0
2022-01-25 14:30:00,224.91,225.07,224.25,224.26,11037.0,208.8101,208.9587,208.1974,208.2067,11037.0
2022-01-25 14:35:00,224.18,224.69,224.18,224.53,3432.0,208.1324,208.6059,208.1324,208.4573,3432.0
2022-01-25 14:40:00,224.51,225.05,224.36,224.9,4101.0,208.4388,208.9401,208.2995,208.8009,4101.0
2022-01-25 14:45:00,225.05,225.48,224.85,225.33,4696.0,208.9401,209.3393,208.7544,209.2001,4696.0
2022-01-25 14:50:00,225.33,225.58,225.33,225.54,6080.0,209.2001,209.4322,209.2001,209.395,6080.0
2022-01-25 14:55:00,225.5,226.2,225.47,226.08,8297.0,209.3579,210.0078,209.3301,209.8964,8297.0
2022-01-25 15:00:00,226.09,226.42,225.62,225.63,16753.0,209.9057,210.2121,209.4693,209.4786,16753.0
2022-01-25 15:05:00,225.62,225.89,225.06,225.16,11832.0,209.4693,209.72,208.9494,209.0422,11832.0
2022-01-25 15:10:00,225.12,225.18,224.59,224.59,27346.0,209.0051,209.0608,208.513,208.513,27346.0
2022-01-25 15:15:00,224.68,225.18,224.48,225.17,17856.0,208.5966,209.0608,208.4109,209.0515,17856.0
2022-01-25 15:20:00,225.18,225.47,225.02,225.02,21179.0,209.0608,209.3301,208.9123,208.9123,21179.0
2022-01-25 15:25:00,224.93,224.93,224.23,224.57,30301.0,208.8287,208.8287,208.1788,208.4945,30301.0
2022-01-25 15:30:00,224.63,224.75,224.17,224.36,50267.0,208.5502,208.6616,208.1231,208.2995,50267.0
2022-01-25 15:35:00,224.44,224.64,223.8,224.55,18577.0,208.3738,208.5595,207.7796,208.4759,18577.0
2022-01-25 15:40:00,224.57,224.77,224.43,224.43,18965.0,208.4945,208.6802,208.3645,208.3645,18965.0
2022-01-25 15:45:00,224.48,224.94,224.36,224.49,25289.0,208.4109,208.838,208.2995,208.4202,25289.0
2022-01-25 15:50:00,224.43,224.43,223.55,223.7,51322.0,208.3645,208.3645,207.5475,207.6868,51322.0
2022-01-25 15:55:00,223.7,224.5,223.67,224.44,102355.0,207.6868,208.4295,207.6589,208.3738,102355.0
2022-01-26 09:30:00,225.55,225.92,224.23,224.56,11151.0,209.4043,209.7478,208.1788,208.4852,11151.0
2022-01-26 09:35:00,224.5,225.01,224.47,224.98,5452.0,208.4295,208.903,208.4016,208.8751,5452.0
2022-01-26 09:40:00,224.97,225.47,224.5,225.38,5387.0,208.8658,209.3301,208.4295,209.2465,5387.0
2022-01-26 09:45:00,225.16,226.07,225.16,226.04,5510.0,209.0422,209.8871,209.0422,209.8593,5510.0
2022-01-26 09:50:00,226.06,226.24,226.02,226.22,8408.0,209.8778,210.0449,209.8407,210.0264,8408.0
2022-01-26 09:55:00,226.24,226.24,225.6,226.13,17722.0,210.0449,210.0449,209.4508,209.9428,17722.0
2022-01-26 10:00:00,226.12,226.53,225.97,226.14,19586.0,209.9335,210.3142,209.7943,209.9521,19586.0
2022-01-26 10:05:00,226.25,226.29,225.8,225.87,8715.0,210.0542,210.0914,209.6364,209.7014,8715.0
2022-01-26 10:10:00,225.92,225.92,225.48,225.79,11786.0,209.7478,209.7478,209.3393,209.6271,11786.0
2022-01-26 10:15:00,225.79,225.9,225.47,225.5,18988.0,209.6271,209.7293,209.3301,209.3579,18988.0
2022-01-26 10:20:00,225.54,226.0,225.17,225.28,18026.0,209.395,209.8221,209.0515,209.1537,18026.0
2022-01-26 10:25:00,224.69,224.87,224.28,224.67,7703.0,208.6059,208.773,208.2252,208.5873,7703.0
2022-01-26 10:30:00,224.55,224.55,223.83,223.83,10258.0,208.4759,208.4759,207.8075,207.8075,10258.0
2022-01-26 10:35:00,223.8,224.36,223.55,224.01,19948.0,207.7796,208.2995,207.5475,207.9746,19948.0
2022-01-26 10:40:00,224.16,224.6,223.97,224.54,17034.0,208.1138,208.5223,207.9374,208.4666,17034.0
2022-01-26 10:45:00,224.56,224.65,224.29,224.61,19962.0,208.4852,208.5688,208.2345,208.5316,19962.0
2022-01-26 10:50:00,224.6,224.8,224.6,224.75,3834.0,208.5223,208.708,208.5223,208.6616,3834.0
2022-01-26 10:55:00,224.81,225.54,224.68,225.33,16277.0,208.7173,209.395,208.5966,209.2001,16277.0
2022-01-26 11:00:00,225.21,225.32,224.91,225.05,7818.0,209.0887,209.1908,208.8101,208.9401,7818.0
2022-01-26 11:05:00,225.07,226.11,224.9,225.93,25214.0,208.9587,209.9242,208.8009,209.7571,25214.0
2022-01-26 11:10:00,226.04,226.37,225.9,226.37,30608.0,209.8593,210.1656,209.7293,210.1656,30608.0
2022-01-26 11:15:00,226.37,226.39,225.33,225.5,8075.0,210.1656,210.1842,209.2001,209.3579,8075.0
2022-01-26 11:20:00,225.45,225.98,225.18,225.61,4510.0,209.3115,209.8035,209.0608,209.46,4510.0
2022-01-26 11:25:00,225.63,225.81,225.52,225.73,4033.0,209.4786,209.6457,209.3765,209.5714,4033.0
2022-01-26 11:30:00,225.78,226.04,225.77,226.0,12843.0,209.6179,209.8593,209.6086,209.8221,12843.0
2022-01-26 11:35:00,226.0,226.06,225.57,225.57,10848.0,209.8221,209.8778,209.4229,209.4229,10848.0
2022-01-26 11:40:00,225.7,226.56,225.7,226.56,11856.0,209.5436,210.342,209.5436,210.342,11856.0
2022-01-26 11:45:00,226.56,226.81,226.03,226.09,6190.0,210.342,210.5741,209.85,209.9057,6190.0
2022-01-26 11:50:00,226.06,226.3,225.9,226.3,10948.0,209.8778,210.1006,209.7293,210.1006,10948.0
2022-01-26 11:55:00,226.3,226.91,226.22,226.91,14237.0,210.1006,210.667,210.0264,210.667,14237.0
2022-01-26 12:00:00,226.92,227.45,226.87,226.92,11714.0,210.6763,211.1683,210.6298,210.6763,11714.0
2022-01-26 12:05:00,226.92,226.99,226.47,226.6,8159.0,210.6763,210.7412,210.2585,210.3792,8159.0
2022-01-26 12:10:00,226.61,226.87,226.37,226.87,10696.0,210.3885,210.6298,210.1656,210.6298,10696.0
2022-01-26 12:15:00,226.93,227.47,226.83,227.47,10174.0,210.6855,211.1869,210.5927,211.1869,10174.0
2022-01-26 12:20:00,227.48,227.53,226.94,227.18,16172.0,211.1962,211.2426,210.6948,210.9176,16172.0
2022-01-26 12:25:00,227.24,227.35,226.97,226.97,5409.0,210.9734,211.0755,210.7227,210.7227,5409.0
2022-01-26 12:30:00,226.96,226.96,226.59,226.73,4101.0,210.7134,210.7134,210.3699,210.4999,4101.0
2022-01-26 12:35:00,226.68,226.87,226.21,226.26,6696.0,210.4534,210.6298,210.0171,210.0635,6696.0
2022-01-26 12:40:00,226.19,226.36,225.73,226.36,14911.0,209.9985,210.1563,209.5714,210.1563,14911.0
2022-01-26 12:45:00,226.27,226.31,225.93,225.93,3466.0,210.0728,210.1099,209.7571,209.7571,3466.0
2022-01-26 12:50:00,225.78,226.16,225.72,226.14,9340.0,209.6179,209.9707,209.5622,209.9521,9340.0
2022-01-26 12:55:00,226.14,226.3,226.05,226.25,7912.0,209.9521,210.1006,209.8685,210.0542,7912.0
2022-01-26 13:00:00,226.22,226.22,225.52,225.76,10704.0,210.0264,210.0264,209.3765,209.5993,10704.0
2022-01-26 13:05:00,225.7,225.86,225.64,225.75,4900.0,209.5436,209.6921,209.4879,209.59,4900.0
2022-01-26 13:10:00,225.81,225.9,225.72,225.76,4450.0,209.6457,209.7293,209.5622,209.5993,4450.0
2022-01-26 13:15:00,225.83,225.84,225.12,225.19,3063.0,209.6643,209.6736,209.0051,209.0701,3063.0
2022-01-26 13:20:00,225.12,225.28,224.76,224.86,6687.0,209.0051,209.1537,208.6709,208.7637,6687.0
2022-01-26 13:25:00,224.87,225.29,224.78,225.29,17047.0,208.773,209.1629,208.6894,209.1629,17047.0
2022-01-26 13:30:00,225.29,225.42,224.83,224.93,25976.0,209.1629,209.2836,208.7359,208.8287,25976.0
2022-01-26 13:35:00,225.01,225.06,224.77,225.02,16634.0,208.903,208.9494,208.6802,208.9123,16634.0
2022-01-26 13:40:00,225.08,225.11,224.96,225.01,4947.0,208.968,208.9958,208.8566,208.903,4947.0
2022-01-26 13:45:00,225.01,225.72,224.9,225.63,14577.0,208.903,209.5622,208.8009,209.4786,14577.0
2022-01-26 13:50:00,225.55,225.55,224.92,225.02,20053.0,209.4043,209.4043,208.8194,208.9123,20053.0
2022-01-26 13:55:00,225.04,225.35,225.03,225.19,27260.0,208.9308,209.2186,208.9216,209.0701,27260.0
2022-01-26 14:00:00,225.24,226.34,225.24,225.67,20791.0,209.1165,210.1378,209.1165,209.5157,20791.0
2022-01-26 14:05:00,225.66,226.13,225.55,225.55,13377.0,209.5065,209.9428,209.4043,209.4043,13377.0
2022-01-26 14:10:00,225.58,225.69,224.52,224.72,12148.0,209.4322,209.5343,208.4481,208.6337,12148.0
2022-01-26 14:15:00,224.82,224.92,224.28,224.59,10061.0,208.7266,208.8194,208.2252,208.513,10061.0
2022-01-26 14:20:00,224.66,225.13,224.57,224.99,24189.0,208.578,209.0144,208.4945,208.8844,24189.0
2022-01-26 14:25:00,225.03,225.65,224.98,225.44,41507.0,208.9216,209.4972,208.8751,209.3022,41507.0
2022-01-26 14:30:00,225.38,225.48,224.3,224.65,21210.0,209.2465,209.3393,208.2438,208.5688,21210.0
2022-01-26 14:35:00,224.52,225.17,223.73,224.89,18940.0,208.4481,209.0515,207.7146,208.7916,18940.0
2022-01-26 14:40:00,225.0,225.02,223.72,223.72,13183.0,208.8937,208.9123,207.7053,207.7053,13183.0
2022-01-26 14:45:00,223.41,223.44,222.86,223.17,29470.0,207.4175,207.4454,206.9069,207.1947,29470.0
2022-01-26 14:50:00,223.25,224.29,223.24,223.94,20861.0,207.269,208.2345,207.2597,207.9096,20861.0
2022-01-26 14:55:00,223.82,224.51,223.79,224.5,15092.0,207.7982,208.4388,207.7703,208.4295,15092.0
2022-01-26 15:00:00,224.33,224.34,223.36,223.58,34831.0,208.2717,208.2809,207.3711,207.5753,34831.0
2022-01-26 15:05:00,223.69,224.08,223.17,223.17,40381.0,207.6775,208.0396,207.1947,207.1947,40381.0
2022-01-26 15:10:00,223.18,223.94,223.18,223.31,27877.0,207.204,207.9096,207.204,207.3247,27877.0
2022-01-26 15:15:00,223.4,223.54,222.53,222.64,37246.0,207.4082,207.5382,206.6005,206.7026,37246.0
2022-01-26 15:20:00,222.57,222.83,221.79,222.13,21164.0,206.6376,206.879,205.9135,206.2291,21164.0
2022-01-26 15:25:00,222.04,222.93,221.67,222.8,14331.0,206.1456,206.9719,205.8021,206.8512,14331.0
2022-01-26 15:30:00,222.78,223.32,222.58,222.6,10939.0,206.8326,207.334,206.6469,206.6655,10939.0
2022-01-26 15:35:00,222.61,222.75,222.16,222.48,14633.0,206.6748,206.8048,206.257,206.5541,14633.0
2022-01-26 15:40:00,222.48,222.92,222.11,222.3,19830.0,206.5541,206.9626,206.2106,206.387,19830.0
2022-01-26 15:45:00,222.16,223.17,221.84,222.88,45630.0,206.257,207.1947,205.9599,206.9255,45630.0
2022-01-26 15:50:00,222.88,223.33,222.66,223.29,43007.0,206.9255,207.3432,206.7212,207.3061,43007.0
2022-01-26 15:55:00,223.21,223.46,222.51,222.57,135423.0,207.2318,207.4639,206.5819,206.6376,135423.0
2022-01-27 09:30:00,222.62,223.8,222.01,222.01,19382.0,206.6841,207.7796,206.1177,206.1177,19382.0
2022-01-27 09:35:00,221.95,222.0,220.94,220.95,33564.0,206.062,206.1085,205.1243,205.1336,33564.0
2022-01-27 09:40:00,220.89,221.51,220.58,221.42,35067.0,205.0779,205.6535,204.7901,205.57,35067.0
2022-01-27 09:45:00,221.69,223.4,221.53,223.38,41485.0,205.8206,207.4082,205.6721,207.3897,41485.0
2022-01-27 09:50:00,223.47,223.67,222.9,223.02,15838.0,207.4732,207.6589,206.944,207.0554,15838.0
2022-01-27 09:55:00,223.01,223.13,222.32,222.69,20846.0,207.0462,207.1576,206.4055,206.7491,20846.0
2022-01-27 10:00:00,222.73,223.58,221.72,223.45,14692.0,206.7862,207.5753,205.8485,207.4547,14692.0
2022-01-27 10:05:00,223.69,223.69,223.12,223.25,18995.0,207.6775,207.6775,207.1483,207.269,18995.0
2022-01-27 10:10:00,223.17,224.13,223.17,223.4,20671.0,207.1947,208.086,207.1947,207.4082,20671.0
2022-01-27 10:15:00,223.3,223.31,222.35,222.46,5671.0,207.3154,207.3247,206.4334,206.5355,5671.0
2022-01-27 10:20:00,222.51,222.72,222.18,222.27,9865.0,206.5819,206.7769,206.2756,206.3591,9865.0
2022-01-27 10:25:00,222.27,222.48,221.18,221.18,24160.0,206.3591,206.5541,205.3471,205.3471,24160.0
2022-01-27 10:30:00,221.26,221.49,220.73,220.83,8264.0,205.4214,205.635,204.9294,205.0222,8264.0
2022-01-27 10:35:00,220.83,220.83,220.04,220.3,26916.0,205.0222,205.0222,204.2888,204.5301,26916.0
2022-01-27 10:40:00,220.42,221.5,220.38,221.36,17894.0,204.6416,205.6442,204.6044,205.5143,17894.0
2022-01-27 10:45:00,221.35,221.35,220.9,221.16,3610.0,205.505,205.505,205.0872,205.3286,3610.0
2022-01-27 10:50:00,221.25,221.49,220.96,221.06,5268.0,205.4121,205.635,205.1429,205.2357,5268.0
2022-01-27 10:55:00,220.86,221.3,220.86,221.28,11601.0,205.0501,205.4586,205.0501,205.44,11601.0
2022-01-27 11:00:00,221.33,221.43,221.06,221.16,21665.0,205.4864,205.5793,205.2357,205.3286,21665.0
2022-01-27 11:05:00,221.1,221.14,220.45,220.55,9392.0,205.2729,205.31,204.6694,204.7622,9392.0
2022-01-27 11:10:00,220.47,221.39,220.44,221.31,27848.0,204.688,205.5421,204.6601,205.4678,27848.0
2022-01-27 11:15:00,221.21,221.21,219.76,219.99,8509.0,205.375,205.375,204.0288,204.2423,8509.0
2022-01-27 11:20:00,219.99,220.02,219.43,219.43,29339.0,204.2423,204.2702,203.7224,203.7224,29339.0
2022-01-27 11:25:00,219.39,219.78,218.97,219.76,14791.0,203.6853,204.0474,203.2953,204.0288,14791.0
2022-01-27 11:30:00,219.76,220.41,219.66,220.41,11892.0,204.0288,204.6323,203.936,204.6323,11892.0
2022-01-27 11:35:00,220.31,220.98,220.3,220.72,6581.0,204.5394,205.1615,204.5301,204.9201,6581.0
2022-01-27 11:40:00,220.66,220.94,219.99,220.22,10229.0,204.8644,205.1243,204.2423,204.4559,10229.0
2022-01-27 11:45:00,220.31,220.51,219.96,220.08,6144.0,204.5394,204.7251,204.2145,204.3259,6144.0
2022-01-27 11:50:00,219.89,219.96,219.5,219.79,6296.0,204.1495,204.2145,203.7874,204.0567,6296.0
2022-01-27 11:55:00,219.72,220.38,219.72,220.34,14252.0,203.9917,204.6044,203.9917,204.5673,14252.0
2022-01-27 12:00:00,220.25,220.25,219.63,219.9,11508.0,204.4837,204.4837,203.9081,204.1588,11508.0
2022-01-27 12:05:00,219.85,219.94,219.36,219.37,26906.0,204.1124,204.1959,203.6574,203.6667,26906.0
2022-01-27 12:10:00,219.24,219.52,218.98,218.99,8717.0,203.546,203.806,203.3046,203.3139,8717.0
2022-01-27 12:15:00,218.98,219.35,218.72,218.84,4774.0,203.3046,203.6481,203.0632,203.1747,4774.0
2022-01-27 12:20:00,218.75,218.78,218.11,218.11,15841.0,203.0911,203.119,202.4969,202.4969,15841.0
2022-01-27 12:25:00,218.11,218.33,217.92,217.99,6631.0,202.4969,202.7012,202.3205,202.3855,6631.0
2022-01-27 12:30:00,217.98,218.12,217.74,217.87,8058.0,202.3762,202.5062,202.1534,202.2741,8058.0
2022-01-27 12:35:00,217.81,217.81,217.0,217.03,6095.0,202.2184,202.2184,201.4664,201.4942,6095.0
2022-01-27 12:40:00,217.05,217.17,216.94,216.97,3893.0,201.5128,201.6242,201.4107,201.4385,3893.0
2022-01-27 12:45:00,216.94,216.94,216.01,216.12,24733.0,201.4107,201.4107,200.5472,200.6494,24733.0
2022-01-27 12:50:00,216.13,216.74,216.08,216.29,32683.0,200.6586,201.225,200.6122,200.8072,32683.0
2022-01-27 12:55:00,216.21,216.91,216.21,216.6,6280.0,200.7329,201.3828,200.7329,201.095,6280.0
2022-01-27 13:00:00,216.4,216.54,215.81,215.82,4504.0,200.9093,201.0393,200.3616,200.3708,4504.0
2022-01-27 13:05:00,215.74,215.82,215.16,215.41,25781.0,200.2966,200.3708,199.7581,199.9902,25781.0
2022-01-27 13:10:00,215.43,215.43,215.08,215.11,17709.0,200.0088,200.0088,199.6838,199.7117,17709.0
2022-01-27 13:15:00,215.1,215.82,215.07,215.78,44821.0,199.7024,200.3708,199.6745,200.3337,44821.0
2022-01-27 13:20:00,215.73,215.73,214.32,214.32,14682.0,200.2873,200.2873,198.9782,198.9782,14682.0
2022-01-27 13:25:00,214.39,214.77,214.38,214.67,22116.0,199.0432,199.396,199.0339,199.3032,22116.0
2022-01-27 13:30:00,214.73,214.84,214.25,214.7,32886.0,199.3589,199.461,198.9132,199.331,32886.0
2022-01-27 13:35:00,214.84,214.99,214.28,214.4,7416.0,199.461,199.6003,198.9411,199.0525,7416.0
2022-01-27 13:40:00,214.44,215.34,214.42,214.84,10482.0,199.0896,199.9252,199.0711,199.461,10482.0
2022-01-27 13:45:00,214.87,215.13,214.53,215.13,5293.0,199.4888,199.7302,199.1732,199.7302,5293.0
2022-01-27 13:50:00,215.11,215.2,214.5,214.61,7890.0,199.7117,199.7952,199.1453,199.2475,7890.0
2022-01-27 13:55:00,214.69,215.28,214.54,215.17,7364.0,199.3217,199.8695,199.1825,199.7674,7364.0
2022-01-27 14:00:00,215.14,215.81,215.13,215.62,14885.0,199.7395,200.3616,199.7302,200.1852,14885.0
2022-01-27 14:05:00,215.61,216.01,215.61,215.73,19613.0,200.1759,200.5472,200.1759,200.2873,19613.0
2022-01-27 14:10:00,215.66,215.91,215.43,215.47,7108.0,200.2223,200.4544,200.0088,200.0459,7108.0
2022-01-27 14:15:00,215.56,215.57,214.86,214.95,4320.0,200.1294,200.1387,199.4796,199.5631,4320.0
2022-01-27 14:20:00,214.8,214.93,214.26,214.34,7017.0,199.4239,199.5445,198.9225,198.9968,7017.0
2022-01-27 14:25:00,214.26,214.48,214.16,214.18,3860.0,198.9225,199.1268,198.8297,198.8482,3860.0
2022-01-27 14:30:00,214.15,214.48,213.82,213.98,9681.0,198.8204,199.1268,198.514,198.6626,9681.0
2022-01-27 14:35:00,214.04,214.37,213.98,214.26,11069.0,198.7183,199.0246,198.6626,198.9225,11069.0
2022-01-27 14:40:00,214.27,215.28,214.27,215.18,7341.0,198.9318,199.8695,198.9318,199.7767,7341.0
2022-01-27 14:45:00,215.08,215.67,215.08,215.42,9077.0,199.6838,200.2316,199.6838,199.9995,9077.0
2022-01-27 14:50:00,215.37,215.42,214.5,214.59,11862.0,199.9531,199.9995,199.1453,199.2289,11862.0
2022-01-27 14:55:00,214.47,215.22,214.26,215.0,17697.0,199.1175,199.8138,198.9225,199.6095,17697.0
2022-01-27 15:00:00,215.05,215.86,215.04,215.86,7141.0,199.656,200.408,199.6467,200.408,7141.0
2022-01-27 15:05:00,215.87,216.1,215.71,215.71,9886.0,200.4173,200.6308,200.2687,200.2687,9886.0
2022-01-27 15:10:00,215.79,215.85,214.72,214.86,10431.0,200.343,200.3987,199.3496,199.4796,10431.0
2022-01-27 15:15:00,214.9,215.19,214.55,215.13,19503.0,199.5167,199.7859,199.1917,199.7302,19503.0
2022-01-27 15:20:00,215.11,215.28,214.88,215.17,7241.0,199.7117,199.8695,199.4981,199.7674,7241.0
2022-01-27 15:25:00,215.28,215.79,215.08,215.69,19461.0,199.8695,200.343,199.6838,200.2501,19461.0
2022-01-27 15:30:00,215.69,215.88,215.43,215.55,38727.0,200.2501,200.4265,200.0088,200.1202,38727.0
2022-01-27 15:35:00,215.55,216.16,215.46,215.82,54127.0,200.1202,200.6865,200.0366,200.3708,54127.0
2022-01-27 15:40:00,215.68,216.75,215.66,216.53,16667.0,200.2409,201.2343,200.2223,201.03,16667.0
2022-01-27 15:45:00,216.59,216.84,215.95,216.5,23718.0,201.0857,201.3178,200.4915,201.0022,23718.0
2022-01-27 15:50:00,216.64,216.84,216.07,216.24,63987.0,201.1321,201.3178,200.6029,200.7608,63987.0
2022-01-27 15:55:00,216.24,216.65,216.15,216.19,143725.0,200.7608,201.1414,200.6772,200.7144,143725.0
2022-01-28 09:30:00,216.95,216.97,215.61,216.12,21788.0,201.4199,201.4385,200.1759,200.6494,21788.0
2022-01-28 09:35:00,215.88,216.3,214.64,214.87,5945.0,200.4265,200.8165,199.2753,199.4888,5945.0
2022-01-28 09:40:00,214.56,215.68,214.22,215.11,14059.0,199.201,200.2409,198.8854,199.7117,14059.0
2022-01-28 09:45:00,215.1,215.1,214.31,214.31,39833.0,199.7024,199.7024,198.9689,198.9689,39833.0
2022-01-28 09:50:00,214.24,215.68,214.22,214.93,17666.0,198.9039,200.2409,198.8854,199.5445,17666.0
2022-01-28 09:55:00,214.72,215.22,214.56,215.19,9884.0,199.3496,199.8138,199.201,199.7859,9884.0
2022-01-28 10:00:00,215.36,215.99,215.21,215.67,12525.0,199.9438,200.5287,199.8045,200.2316,12525.0
2022-01-28 10:05:00,215.66,216.12,215.23,215.99,8930.0,200.2223,200.6494,199.8231,200.5287,8930.0
2022-01-28 10:10:00,216.23,216.44,215.86,216.11,9110.0,200.7515,200.9465,200.408,200.6401,9110.0
2022-01-28 10:15:00,216.12,216.42,215.86,216.42,8991.0,200.6494,200.9279,200.408,200.9279,8991.0
2022-01-28 10:20:00,216.31,216.81,216.01,216.25,9893.0,200.8258,201.29,200.5472,200.7701,9893.0
2022-01-28 10:25:00,216.22,216.27,215.76,216.11,8686.0,200.7422,200.7886,200.3151,200.6401,8686.0
2022-01-28 10:30:00,216.25,216.67,216.09,216.09,13636.0,200.7701,201.16,200.6215,200.6215,13636.0
2022-01-28 10:35:00,216.18,216.94,216.09,216.55,7971.0,200.7051,201.4107,200.6215,201.0486,7971.0
2022-01-28 10:40:00,216.52,216.52,215.9,216.11,5590.0,201.0207,201.0207,200.4451,200.6401,5590.0
2022-01-28 10:45:00,216.21,216.89,215.81,216.89,9596.0,200.7329,201.3642,200.3616,201.3642,9596.0
2022-01-28 10:50:00,216.94,217.17,216.74,216.9,7131.0,201.4107,201.6242,201.225,201.3735,7131.0
2022-01-28 10:55:00,216.78,217.38,216.51,217.23,11640.0,201.2621,201.8192,201.0114,201.6799,11640.0
2022-01-28 11:00:00,217.25,217.25,216.81,216.85,10468.0,201.6985,201.6985,201.29,201.3271,10468.0
2022-01-28 11:05:00,216.87,217.3,216.86,217.2,4446.0,201.3457,201.7449,201.3364,201.6521,4446.0
2022-01-28 11:10:00,217.15,217.3,216.86,216.99,10753.0,201.6056,201.7449,201.3364,201.4571,10753.0
2022-01-28 11:15:00,216.92,217.88,216.92,217.53,10665.0,201.3921,202.2834,201.3921,201.9584,10665.0
2022-01-28 11:20:00,217.68,218.32,217.66,217.84,5399.0,202.0977,202.6919,202.0791,202.2462,5399.0
2022-01-28 11:25:00,217.85,218.02,217.61,217.67,12955.0,202.2555,202.4134,202.0327,202.0884,12955.0
2022-01-28 11:30:00,217.73,217.97,217.53,217.78,7241.0,202.1441,202.3669,201.9584,202.1905,7241.0
2022-01-28 11:35:00,217.86,218.0,217.44,217.45,11628.0,202.2648,202.3948,201.8749,201.8842,11628.0
2022-01-28 11:40:00,217.44,217.55,216.98,217.16,2887.0,201.8749,201.977,201.4478,201.6149,2887.0
2022-01-28 11:45:00,217.16,217.47,216.97,217.32,11290.0,201.6149,201.9027,201.4385,201.7635,11290.0
2022-01-28 11:50:00,217.4,217.4,216.94,217.09,4831.0,201.8377,201.8377,201.4107,201.5499,4831.0
2022-01-28 11:55:00,217.01,217.9,216.93,217.58,14968.0,201.4757,202.3019,201.4014,202.0049,14968.0
2022-01-28 12:00:00,217.53,217.85,217.14,217.84,22598.0,201.9584,202.2555,201.5963,202.2462,22598.0
2022-01-28 12:05:00,217.84,217.97,217.43,217.67,25055.0,202.2462,202.3669,201.8656,202.0884,25055.0
2022-01-28 12:10:00,217.61,217.67,217.24,217.43,54072.0,202.0327,202.0884,201.6892,201.8656,54072.0
2022-01-28 12:15:00,217.43,218.08,217.32,218.02,4384.0,201.8656,202.4691,201.7635,202.4134,4384.0
2022-01-28 12:20:00,218.01,218.3,217.81,218.09,5939.0,202.4041,202.6733,202.2184,202.4783,5939.0
2022-01-28 12:25:00,218.09,218.09,217.41,217.77,10585.0,202.4783,202.4783,201.847,202.1812,10585.0
2022-01-28 12:30:00,217.67,217.74,217.53,217.55,3461.0,202.0884,202.1534,201.9584,201.977,3461.0
2022-01-28 12:35:00,217.72,217.72,217.02,217.05,10592.0,202.1348,202.1348,201.4849,201.5128,10592.0
2022-01-28 12:40:00,216.92,217.0,216.66,216.92,8952.0,201.3921,201.4664,201.1507,201.3921,8952.0
2022-01-28 12:45:00,216.98,216.98,216.19,216.38,6551.0,201.4478,201.4478,200.7144,200.8908,6551.0
2022-01-28 12:50:00,216.53,216.54,216.19,216.38,9948.0,201.03,201.0393,200.7144,200.8908,9948.0
2022-01-28 12:55:00,216.39,216.66,216.38,216.41,3089.0,200.9,201.1507,200.8908,200.9186,3089.0
2022-01-28 13:00:00,216.51,217.22,216.41,217.06,5571.0,201.0114,201.6706,200.9186,201.5221,5571.0
2022-01-28 13:05:00,217.19,217.4,217.14,217.31,5860.0,201.6428,201.8377,201.5963,201.7542,5860.0
2022-01-28 13:10:00,217.3,217.72,217.22,217.72,9700.0,201.7449,202.1348,201.6706,202.1348,9700.0
2022-01-28 13:15:00,217.79,217.87,217.56,217.56,4876.0,202.1998,202.2741,201.9863,201.9863,4876.0
2022-01-28 13:20:00,217.55,217.67,217.28,217.53,4081.0,201.977,202.0884,201.7263,201.9584,4081.0
2022-01-28 13:25:00,217.45,217.6,217.21,217.44,4197.0,201.8842,202.0234,201.6613,201.8749,4197.0
2022-01-28 13:30:00,217.55,218.04,217.55,217.79,5316.0,201.977,202.4319,201.977,202.1998,5316.0
2022-01-28 13:35:00,217.7,217.77,217.28,217.29,5546.0,202.1163,202.1812,201.7263,201.7356,5546.0
2022-01-28 13:40:00,217.28,217.63,217.28,217.59,7961.0,201.7263,202.0513,201.7263,202.0141,7961.0
2022-01-28 13:45:00,217.51,217.55,217.28,217.31,5391.0,201.9399,201.977,201.7263,201.7542,5391.0
2022-01-28 13:50:00,217.47,217.97,217.47,217.97,9070.0,201.9027,202.3669,201.9027,202.3669,9070.0
2022-01-28 13:55:00,217.95,218.01,217.59,217.64,6067.0,202.3484,202.4041,202.0141,202.0606,6067.0
2022-01-28 14:00:00,217.84,217.97,217.47,217.49,3736.0,202.2462,202.3669,201.9027,201.9213,3736.0
2022-01-28 14:05:00,217.38,217.4,217.19,217.19,6424.0,201.8192,201.8377,201.6428,201.6428,6424.0
2022-01-28 14:10:00,217.15,217.24,216.98,216.99,7250.0,201.6056,201.6892,201.4478,201.4571,7250.0
2022-01-28 14:15:00,216.98,216.98,216.23,216.34,8888.0,201.4478,201.4478,200.7515,200.8536,8888.0
2022-01-28 14:20:00,216.31,216.37,216.0,216.0,22555.0,200.8258,200.8815,200.538,200.538,22555.0
2022-01-28 14:25:00,215.99,216.07,215.74,215.87,24137.0,200.5287,200.6029,200.2966,200.4173,24137.0
2022-01-28 14:30:00,215.72,215.9,215.49,215.6,24758.0,200.278,200.4451,200.0645,200.1666,24758.0
2022-01-28 14:35:00,215.6,216.25,215.6,215.78,18390.0,200.1666,200.7701,200.1666,200.3337,18390.0
2022-01-28 14:40:00,215.8,216.25,215.8,216.07,19764.0,200.3523,200.7701,200.3523,200.6029,19764.0
2022-01-28 14:45:00,216.13,216.71,216.12,216.66,24839.0,200.6586,201.1971,200.6494,201.1507,24839.0
2022-01-28 14:50:00,216.65,217.02,216.57,216.94,18021.0,201.1414,201.4849,201.0671,201.4107,18021.0
2022-01-28 14:55:00,216.95,217.15,216.63,216.78,15121.0,201.4199,201.6056,201.1229,201.2621,15121.0
2022-01-28 15:00:00,216.78,217.1,216.74,217.01,18513.0,201.2621,201.5592,201.225,201.4757,18513.0
2022-01-28 15:05:00,217.06,217.15,216.78,216.78,14483.0,201.5221,201.6056,201.2621,201.2621,14483.0
2022-01-28 15:10:00,216.83,216.88,216.62,216.84,12773.0,201.3085,201.355,201.1136,201.3178,12773.0
2022-01-28 15:15:00,216.89,217.1,216.55,216.68,16491.0,201.3642,201.5592,201.0486,201.1693,16491.0
2022-01-28 15:20:00,216.78,217.22,216.74,217.04,11768.0,201.2621,201.6706,201.225,201.5035,11768.0
2022-01-28 15:25:00,217.05,217.33,216.87,217.19,15221.0,201.5128,201.7727,201.3457,201.6428,15221.0
2022-01-28 15:30:00,217.24,218.0,216.88,217.85,22350.0,201.6892,202.3948,201.355,202.2555,22350.0
2022-01-28 15:35:00,217.86,217.99,217.64,217.82,13999.0,202.2648,202.3855,202.0606,202.2277,13999.0
2022-01-28 15:40:00,217.83,218.05,217.78,217.84,24155.0,202.237,202.4412,202.1905,202.2462,24155.0
2022-01-28 15:45:00,217.89,218.42,217.69,218.42,65317.0,202.2927,202.7847,202.107,202.7847,65317.0
2022-01-28 15:50:00,218.47,218.6,218.05,218.48,86891.0,202.8311,202.9518,202.4412,202.8404,86891.0
2022-01-28 15:55:00,218.47,218.68,218.12,218.62,264635.0,202.8311,203.0261,202.5062,202.9704,264635.0
2022-01-31 09:30:00,210.53,210.91,209.05,210.32,166556.0,195.4595,195.8123,194.0855,195.2645,166556.0
2022-01-31 09:35:00,210.31,210.84,209.51,210.55,70006.0,195.2553,195.7473,194.5125,195.4781,70006.0
2022-01-31 09:40:00,210.55,210.67,209.76,210.14,25091.0,195.4781,195.5895,194.7446,195.0974,25091.0
2022-01-31 09:45:00,210.07,210.69,209.21,210.38,83662.0,195.0324,195.6081,194.234,195.3203,83662.0
2022-01-31 09:50:00,210.53,210.53,209.34,209.37,74241.0,195.4595,195.4595,194.3547,194.3826,74241.0
2022-01-31 09:55:00,209.35,210.19,207.8,208.72,77614.0,194.364,195.1439,192.9249,193.7791,77614.0
2022-01-31 10:00:00,208.53,208.96,207.82,208.9,37505.0,193.6027,194.0019,192.9435,193.9462,37505.0
2022-01-31 10:05:00,208.89,210.97,208.73,210.74,68039.0,193.9369,195.868,193.7884,195.6545,68039.0
2022-01-31 10:10:00,210.71,211.82,210.05,210.3,41476.0,195.6266,196.6572,195.0139,195.246,41476.0
2022-01-31 10:15:00,210.33,210.92,209.76,210.21,30314.0,195.2738,195.8216,194.7446,195.1624,30314.0
2022-01-31 10:20:00,210.16,210.4,209.41,209.56,26425.0,195.116,195.3388,194.4197,194.559,26425.0
2022-01-31 10:25:00,209.56,209.82,208.8,209.58,17788.0,194.559,194.8003,193.8534,194.5775,17788.0
2022-01-31 10:30:00,209.68,210.21,209.35,210.1,20816.0,194.6704,195.1624,194.364,195.0603,20816.0
2022-01-31 10:35:00,210.1,210.45,209.85,210.08,40264.0,195.0603,195.3852,194.8282,195.0417,40264.0
2022-01-31 10:40:00,209.98,210.07,208.93,209.34,25572.0,194.9489,195.0324,193.974,194.3547,25572.0
2022-01-31 10:45:00,209.35,209.39,208.22,208.86,30855.0,194.364,194.4011,193.3149,193.9091,30855.0
2022-01-31 10:50:00,208.87,208.99,208.61,208.64,57051.0,193.9183,194.0298,193.677,193.7048,57051.0
2022-01-31 10:55:00,208.64,208.89,208.53,208.62,33043.0,193.7048,193.9369,193.6027,193.6862,33043.0
2022-01-31 11:00:00,208.7,208.82,208.03,208.82,59002.0,193.7605,193.8719,193.1385,193.8719,59002.0
2022-01-31 11:05:00,208.81,209.91,208.8,209.52,28761.0,193.8626,194.8839,193.8534,194.5218,28761.0
2022-01-31 11:10:00,209.55,209.95,209.11,209.72,11916.0,194.5497,194.921,194.1412,194.7075,11916.0
2022-01-31 11:15:00,209.57,211.36,209.53,211.11,20884.0,194.5682,196.2301,194.5311,195.998,20884.0
2022-01-31 11:20:00,211.23,211.25,209.96,210.09,10592.0,196.1094,196.128,194.9303,195.051,10592.0
2022-01-31 11:25:00,209.96,210.38,209.64,209.85,16748.0,194.9303,195.3203,194.6332,194.8282,16748.0
2022-01-31 11:30:00,209.7,209.84,209.21,209.34,11915.0,194.6889,194.8189,194.234,194.3547,11915.0
2022-01-31 11:35:00,209.44,209.66,208.94,209.01,12660.0,194.4475,194.6518,193.9833,194.0483,12660.0
2022-01-31 11:40:00,209.04,209.69,209.04,209.48,57310.0,194.0762,194.6796,194.0762,194.4847,57310.0
2022-01-31 11:45:00,209.46,209.92,209.13,209.47,17755.0,194.4661,194.8932,194.1597,194.4754,17755.0
2022-01-31 11:50:00,209.42,209.67,209.17,209.67,6645.0,194.429,194.6611,194.1969,194.6611,6645.0
2022-01-31 11:55:00,209.78,210.4,209.78,210.16,10637.0,194.7632,195.3388,194.7632,195.116,10637.0
2022-01-31 12:00:00,210.07,210.37,209.93,210.21,56300.0,195.0324,195.311,194.9025,195.1624,56300.0
2022-01-31 12:05:00,210.29,210.58,210.23,210.51,15868.0,195.2367,195.5059,195.181,195.4409,15868.0
2022-01-31 12:10:00,210.56,210.76,210.17,210.43,16750.0,195.4874,195.6731,195.1253,195.3667,16750.0
2022-01-31 12:15:00,210.52,210.76,210.48,210.68,13321.0,195.4502,195.6731,195.4131,195.5988,13321.0
2022-01-31 12:20:00,210.61,210.95,210.61,210.81,21887.0,195.5338,195.8494,195.5338,195.7195,21887.0
2022-01-31 12:25:00,210.81,210.98,210.54,210.66,15081.0,195.7195,195.8773,195.4688,195.5802,15081.0
2022-01-31 12:30:00,210.68,210.68,210.21,210.5,9598.0,195.5988,195.5988,195.1624,195.4317,9598.0
2022-01-31 12:35:00,210.58,210.74,210.46,210.67,10019.0,195.5059,195.6545,195.3945,195.5895,10019.0
2022-01-31 12:40:00,210.61,210.71,210.29,210.55,7215.0,195.5338,195.6266,195.2367,195.4781,7215.0
2022-01-31 12:45:00,210.46,210.69,210.3,210.64,18308.0,195.3945,195.6081,195.246,195.5616,18308.0
2022-01-31 12:50:00,210.53,210.54,210.31,210.4,4437.0,195.4595,195.4688,195.2553,195.3388,4437.0
2022-01-31 12:55:00,210.41,210.68,210.31,210.64,29298.0,195.3481,195.5988,195.2553,195.5616,29298.0
2022-01-31 13:00:00,210.52,210.53,210.15,210.19,7949.0,195.4502,195.4595,195.1067,195.1439,7949.0
2022-01-31 13:05:00,210.16,210.22,210.0,210.22,7759.0,195.116,195.1717,194.9675,195.1717,7759.0
2022-01-31 13:10:00,210.21,210.28,209.27,209.58,8370.0,195.1624,195.2274,194.2897,194.5775,8370.0
2022-01-31 13:15:00,209.62,209.86,209.39,209.7,6535.0,194.6147,194.8375,194.4011,194.6889,6535.0
2022-01-31 13:20:00,209.7,209.91,209.61,209.75,10429.0,194.6889,194.8839,194.6054,194.7353,10429.0
2022-01-31 13:25:00,209.75,209.93,209.63,209.76,13660.0,194.7353,194.9025,194.6239,194.7446,13660.0
2022-01-31 13:30:00,209.82,209.98,209.39,209.57,14041.0,194.8003,194.9489,194.4011,194.5682,14041.0
2022-01-31 13:35:00,209.62,210.14,209.61,209.9,30331.0,194.6147,195.0974,194.6054,194.8746,30331.0
2022-01-31 13:40:00,209.85,210.15,209.58,209.81,17353.0,194.8282,195.1067,194.5775,194.7911,17353.0
2022-01-31 13:45:00,209.75,210.29,209.58,210.24,10022.0,194.7353,195.2367,194.5775,195.1903,10022.0
2022-01-31 13:50:00,210.19,210.6,210.19,210.43,24172.0,195.1439,195.5245,195.1439,195.3667,24172.0
2022-01-31 13:55:00,210.48,210.72,210.39,210.67,20936.0,195.4131,195.6359,195.3295,195.5895,20936.0
2022-01-31 14:00:00,210.75,211.43,210.7,211.32,24782.0,195.6638,196.2951,195.6173,196.193,24782.0
2022-01-31 14:05:00,211.32,211.69,210.98,211.1,29546.0,196.193,196.5365,195.8773,195.9887,29546.0
2022-01-31 14:10:00,211.1,211.25,210.9,211.11,16741.0,195.9887,196.128,195.803,195.998,16741.0
2022-01-31 14:15:00,211.19,211.19,210.63,210.93,14049.0,196.0723,196.0723,195.5524,195.8309,14049.0
2022-01-31 14:20:00,210.93,210.97,210.72,210.83,7516.0,195.8309,195.868,195.6359,195.738,7516.0
2022-01-31 14:25:00,210.71,210.94,210.6,210.68,4871.0,195.6266,195.8402,195.5245,195.5988,4871.0
2022-01-31 14:30:00,210.68,210.86,210.34,210.86,16912.0,195.5988,195.7659,195.2831,195.7659,16912.0
2022-01-31 14:35:00,210.86,210.86,210.37,210.51,9554.0,195.7659,195.7659,195.311,195.4409,9554.0
2022-01-31 14:40:00,210.42,210.46,210.1,210.26,12511.0,195.3574,195.3945,195.0603,195.2088,12511.0
2022-01-31 14:45:00,210.25,210.65,210.15,210.5,42107.0,195.1996,195.5709,195.1067,195.4317,42107.0
2022-01-31 14:50:00,210.42,210.43,209.92,209.94,14885.0,195.3574,195.3667,194.8932,194.9117,14885.0
2022-01-31 14:55:00,209.94,210.33,209.94,210.13,17923.0,194.9117,195.2738,194.9117,195.0881,17923.0
2022-01-31 15:00:00,210.08,210.18,209.87,210.01,15106.0,195.0417,195.1346,194.8468,194.9767,15106.0
2022-01-31 15:05:00,210.05,210.15,209.5,209.5,17539.0,195.0139,195.1067,194.5032,194.5032,17539.0
2022-01-31 15:10:00,209.45,209.68,208.5,208.51,12739.0,194.4568,194.6704,193.5748,193.5841,12739.0
2022-01-31 15:15:00,208.56,208.96,208.51,208.82,24259.0,193.6305,194.0019,193.5841,193.8719,24259.0
2022-01-31 15:20:00,208.82,209.18,208.69,208.83,25372.0,193.8719,194.2062,193.7512,193.8812,25372.0
2022-01-31 15:25:00,208.87,209.18,208.78,208.81,41906.0,193.9183,194.2062,193.8348,193.8626,41906.0
2022-01-31 15:30:00,208.81,209.3,208.5,209.24,30680.0,193.8626,194.3176,193.5748,194.2619,30680.0
2022-01-31 15:35:00,209.24,209.48,209.06,209.16,21338.0,194.2619,194.4847,194.0947,194.1876,21338.0
2022-01-31 15:40:00,209.1,209.23,208.78,208.92,25521.0,194.1319,194.2526,193.8348,193.9648,25521.0
2022-01-31 15:45:00,208.92,209.02,208.64,208.97,40621.0,193.9648,194.0576,193.7048,194.0112,40621.0
2022-01-31 15:50:00,208.9,209.78,208.9,209.49,59392.0,193.9462,194.7632,193.9462,194.494,59392.0
2022-01-31 15:55:00,209.47,209.6,209.12,209.28,217449.0,194.4754,194.5961,194.1504,194.299,217449.0
2022-02-01 09:30:00,207.4,209.28,207.4,207.83,33856.0,192.5536,194.299,192.5536,192.9528,33856.0
2022-02-01 09:35:00,208.69,209.1,207.99,207.99,11680.0,193.7512,194.1319,193.1013,193.1013,11680.0
2022-02-01 09:40:00,208.04,208.6,207.68,208.21,21913.0,193.1478,193.6677,192.8135,193.3056,21913.0
2022-02-01 09:45:00,208.11,208.35,206.74,206.97,19373.0,193.2127,193.4356,191.9408,192.1544,19373.0
2022-02-01 09:50:00,206.88,207.5,206.86,207.24,11608.0,192.0708,192.6464,192.0522,192.405,11608.0
2022-02-01 09:55:00,207.31,207.49,206.65,206.65,12728.0,192.47,192.6371,191.8573,191.8573,12728.0
2022-02-01 10:00:00,206.7,206.72,206.2,206.33,23372.0,191.9037,191.9222,191.4395,191.5602,23372.0
2022-02-01 10:05:00,206.31,207.1,206.04,206.89,21962.0,191.5416,192.275,191.2909,192.0801,21962.0
2022-02-01 10:10:00,207.1,207.26,206.77,207.09,11763.0,192.275,192.4236,191.9687,192.2658,11763.0
2022-02-01 10:15:00,207.09,207.42,206.9,206.97,16731.0,192.2658,192.5721,192.0894,192.1544,16731.0
2022-02-01 10:20:00,206.86,207.28,206.47,207.03,10715.0,192.0522,192.4422,191.6901,192.2101,10715.0
2022-02-01 10:25:00,207.15,207.19,206.62,206.62,14746.0,192.3215,192.3586,191.8294,191.8294,14746.0
2022-02-01 10:30:00,206.68,207.29,206.5,206.77,7322.0,191.8851,192.4514,191.718,191.9687,7322.0
2022-02-01 10:35:00,206.94,207.05,206.8,206.86,12958.0,192.1265,192.2286,191.9965,192.0522,12958.0
2022-02-01 10:40:00,206.86,207.77,206.85,207.77,10783.0,192.0522,192.8971,192.0429,192.8971,10783.0
2022-02-01 10:45:00,207.71,207.73,207.32,207.34,13518.0,192.8414,192.8599,192.4793,192.4979,13518.0
2022-02-01 10:50:00,207.45,208.03,207.38,208.01,9071.0,192.6,193.1385,192.535,193.1199,9071.0
2022-02-01 10:55:00,208.07,208.62,208.07,208.43,10653.0,193.1756,193.6862,193.1756,193.5098,10653.0
2022-02-01 11:00:00,208.61,208.68,208.28,208.43,11658.0,193.677,193.7419,193.3706,193.5098,11658.0
2022-02-01 11:05:00,208.48,208.56,208.28,208.55,9969.0,193.5563,193.6305,193.3706,193.6212,9969.0
2022-02-01 11:10:00,208.55,208.89,208.48,208.84,8917.0,193.6212,193.9369,193.5563,193.8905,8917.0
2022-02-01 11:15:00,208.79,208.81,208.51,208.63,11752.0,193.8441,193.8626,193.5841,193.6955,11752.0
2022-02-01 11:20:00,208.63,208.7,208.11,208.11,18331.0,193.6955,193.7605,193.2127,193.2127,18331.0
2022-02-01 11:25:00,208.16,208.19,207.06,207.08,27304.0,193.2592,193.287,192.2379,192.2565,27304.0
2022-02-01 11:30:00,207.07,207.7,207.01,207.7,9815.0,192.2472,192.8321,192.1915,192.8321,9815.0
2022-02-01 11:35:00,207.61,207.61,207.03,207.38,22063.0,192.7485,192.7485,192.2101,192.535,22063.0
2022-02-01 11:40:00,207.44,207.91,207.08,207.91,29304.0,192.5907,193.0271,192.2565,193.0271,29304.0
2022-02-01 11:45:00,207.76,208.07,207.75,207.88,6784.0,192.8878,193.1756,192.8785,192.9992,6784.0
2022-02-01 11:50:00,207.88,208.11,207.85,208.08,4255.0,192.9992,193.2127,192.9714,193.1849,4255.0
2022-02-01 11:55:00,208.13,208.26,208.0,208.16,9592.0,193.2313,193.352,193.1106,193.2592,9592.0
2022-02-01 12:00:00,208.19,208.7,208.16,208.59,8950.0,193.287,193.7605,193.2592,193.6584,8950.0
2022-02-01 12:05:00,208.59,208.92,208.58,208.87,18006.0,193.6584,193.9648,193.6491,193.9183,18006.0
2022-02-01 12:10:00,208.99,209.04,208.76,208.9,53551.0,194.0298,194.0762,193.8162,193.9462,53551.0
2022-02-01 12:15:00,208.98,208.98,208.5,208.58,22967.0,194.0205,194.0205,193.5748,193.6491,22967.0
2022-02-01 12:20:00,208.57,208.76,208.53,208.57,22990.0,193.6398,193.8162,193.6027,193.6398,22990.0
2022-02-01 12:25:00,208.55,209.1,208.47,208.89,21759.0,193.6212,194.1319,193.547,193.9369,21759.0
2022-02-01 12:30:00,208.93,208.98,208.77,208.97,6584.0,193.974,194.0205,193.8255,194.0112,6584.0
2022-02-01 12:35:00,208.83,209.06,208.83,208.95,17518.0,193.8812,194.0947,193.8812,193.9926,17518.0
2022-02-01 12:40:00,209.0,209.06,208.87,208.99,9447.0,194.039,194.0947,193.9183,194.0298,9447.0
2022-02-01 12:45:00,209.0,209.02,208.82,208.94,5906.0,194.039,194.0576,193.8719,193.9833,5906.0
2022-02-01 12:50:00,208.98,209.05,208.91,209.0,13982.0,194.0205,194.0855,193.9555,194.039,13982.0
2022-02-01 12:55:00,208.94,209.1,208.94,209.1,16552.0,193.9833,194.1319,193.9833,194.1319,16552.0
2022-02-01 13:00:00,209.1,209.18,208.92,209.0,11689.0,194.1319,194.2062,193.9648,194.039,11689.0
2022-02-01 13:05:00,208.92,209.07,208.8,208.98,8882.0,193.9648,194.104,193.8534,194.0205,8882.0
2022-02-01 13:10:00,208.98,209.0,208.73,208.8,15076.0,194.0205,194.039,193.7884,193.8534,15076.0
2022-02-01 13:15:00,208.77,208.99,208.75,208.86,11041.0,193.8255,194.0298,193.8069,193.9091,11041.0
2022-02-01 13:20:00,208.89,208.96,208.8,208.84,20451.0,193.9369,194.0019,193.8534,193.8905,20451.0
2022-02-01 13:25:00,208.81,208.93,208.74,208.81,4371.0,193.8626,193.974,193.7976,193.8626,4371.0
2022-02-01 13:30:00,208.75,208.86,208.69,208.8,8440.0,193.8069,193.9091,193.7512,193.8534,8440.0
2022-02-01 13:35:00,208.84,208.91,208.76,208.83,22717.0,193.8905,193.9555,193.8162,193.8812,22717.0
2022-02-01 13:40:00,208.83,208.96,208.76,208.82,31875.0,193.8812,194.0019,193.8162,193.8719,31875.0
2022-02-01 13:45:00,208.78,209.08,208.78,208.94,37606.0,193.8348,194.1133,193.8348,193.9833,37606.0
2022-02-01 13:50:00,208.93,208.96,208.71,208.82,15428.0,193.974,194.0019,193.7698,193.8719,15428.0
2022-02-01 13:55:00,208.83,208.9,208.79,208.9,18137.0,193.8812,193.9462,193.8441,193.9462,18137.0
2022-02-01 14:00:00,208.86,208.88,208.69,208.74,8405.0,193.9091,193.9276,193.7512,193.7976,8405.0
2022-02-01 14:05:00,208.69,208.95,208.66,208.84,17787.0,193.7512,193.9926,193.7234,193.8905,17787.0
2022-02-01 14:10:00,208.82,209.11,208.8,209.11,37247.0,193.8719,194.1412,193.8534,194.1412,37247.0
2022-02-01 14:15:00,209.1,209.57,208.25,209.21,274059.0,194.1319,194.5682,193.3427,194.234,274059.0
2022-02-01 14:20:00,209.21,209.3,208.95,209.03,17669.0,194.234,194.3176,193.9926,194.0669,17669.0
2022-02-01 14:25:00,209.02,209.15,208.96,208.97,31204.0,194.0576,194.1783,194.0019,194.0112,31204.0
2022-02-01 14:30:00,208.93,209.05,208.83,208.84,13701.0,193.974,194.0855,193.8812,193.8905,13701.0
2022-02-01 14:35:00,208.85,208.89,208.67,208.75,7712.0,193.8998,193.9369,193.7327,193.8069,7712.0
2022-02-01 14:40:00,208.75,208.88,208.67,208.83,17061.0,193.8069,193.9276,193.7327,193.8812,17061.0
2022-02-01 14:45:00,208.83,208.87,208.68,208.85,9348.0,193.8812,193.9183,193.7419,193.8998,9348.0
2022-02-01 14:50:00,208.84,208.85,208.62,208.7,6195.0,193.8905,193.8998,193.6862,193.7605,6195.0
2022-02-01 14:55:00,208.71,208.85,208.07,208.08,40394.0,193.7698,193.8998,193.1756,193.1849,40394.0
2022-02-01 15:00:00,208.15,208.23,207.99,208.11,41140.0,193.2499,193.3242,193.1013,193.2127,41140.0
2022-02-01 15:05:00,208.15,208.17,207.96,208.07,42345.0,193.2499,193.2685,193.0735,193.1756,42345.0
2022-02-01 15:10:00,208.06,208.74,208.01,208.74,33849.0,193.1663,193.7976,193.1199,193.7976,33849.0
2022-02-01 15:15:00,208.66,209.27,208.58,209.15,18841.0,193.7234,194.2897,193.6491,194.1783,18841.0
2022-02-01 15:20:00,209.29,209.9,209.24,209.85,11463.0,194.3083,194.8746,194.2619,194.8282,11463.0
2022-02-01 15:25:00,209.84,210.15,209.64,209.97,32411.0,194.8189,195.1067,194.6332,194.9396,32411.0
2022-02-01 15:30:00,210.0,210.13,209.66,209.77,25977.0,194.9675,195.0881,194.6518,194.7539,25977.0
2022-02-01 15:35:00,209.82,210.19,209.71,209.99,23079.0,194.8003,195.1439,194.6982,194.9582,23079.0
2022-02-01 15:40:00,209.94,210.19,209.93,209.98,42818.0,194.9117,195.1439,194.9025,194.9489,42818.0
2022-02-01 15:45:00,209.97,210.62,209.94,210.5,31150.0,194.9396,195.5431,194.9117,195.4317,31150.0
2022-02-01 15:50:00,210.55,210.57,209.87,210.16,51887.0,195.4781,195.4967,194.8468,195.116,51887.0
2022-02-01 15:55:00,210.18,210.2,209.65,209.9,165059.0,195.1346,195.1531,194.6425,194.8746,165059.0
2022-02-02 09:30:00,209.19,209.89,209.01,209.46,17334.0,194.2154,194.8653,194.0483,194.4661,17334.0
2022-02-02 09:35:00,209.82,210.18,208.75,209.44,9726.0,194.8003,195.1346,193.8069,194.4475,9726.0
2022-02-02 09:40:00,209.43,209.43,208.41,208.82,17466.0,194.4383,194.4383,193.4913,193.8719,17466.0
2022-02-02 09:45:00,208.99,209.82,208.49,209.82,4235.0,194.0298,194.8003,193.5655,194.8003,4235.0
2022-02-02 09:50:00,209.53,209.64,208.66,208.67,11621.0,194.5311,194.6332,193.7234,193.7327,11621.0
2022-02-02 09:55:00,208.53,208.67,207.75,208.03,9100.0,193.6027,193.7327,192.8785,193.1385,9100.0
2022-02-02 10:00:00,208.03,209.11,208.02,209.1,12318.0,193.1385,194.1412,193.1292,194.1319,12318.0
2022-02-02 10:05:00,208.96,209.02,208.27,208.69,13389.0,194.0019,194.0576,193.3613,193.7512,13389.0
2022-02-02 10:10:00,208.69,209.38,208.1,209.19,69818.0,193.7512,194.3918,193.2035,194.2154,69818.0
2022-02-02 10:15:00,209.28,209.28,208.52,208.71,11758.0,194.299,194.299,193.5934,193.7698,11758.0
2022-02-02 10:20:00,208.98,209.84,208.89,209.57,7838.0,194.0205,194.8189,193.9369,194.5682,7838.0
2022-02-02 10:25:00,209.44,209.61,209.13,209.61,5766.0,194.4475,194.6054,194.1597,194.6054,5766.0
2022-02-02 10:30:00,209.65,209.94,209.62,209.81,7444.0,194.6425,194.9117,194.6147,194.7911,7444.0
2022-02-02 10:35:00,209.82,210.15,209.78,209.99,9876.0,194.8003,195.1067,194.7632,194.9582,9876.0
2022-02-02 10:40:00,209.96,210.02,209.69,209.78,8674.0,194.9303,194.986,194.6796,194.7632,8674.0
2022-02-02 10:45:00,209.75,209.94,209.49,209.88,5253.0,194.7353,194.9117,194.494,194.856,5253.0
2022-02-02 10:50:00,209.74,209.86,209.16,209.32,17942.0,194.7261,194.8375,194.1876,194.3361,17942.0
2022-02-02 10:55:00,209.36,209.76,209.24,209.76,13604.0,194.3733,194.7446,194.2619,194.7446,13604.0
2022-02-02 11:00:00,209.65,209.91,209.43,209.78,5624.0,194.6425,194.8839,194.4383,194.7632,5624.0
2022-02-02 11:05:00,209.95,210.07,209.59,210.07,20170.0,194.921,195.0324,194.5868,195.0324,20170.0
2022-02-02 11:10:00,210.03,210.32,209.59,210.03,19756.0,194.9953,195.2645,194.5868,194.9953,19756.0
2022-02-02 11:15:00,210.06,210.38,210.04,210.25,15672.0,195.0232,195.3203,195.0046,195.1996,15672.0
2022-02-02 11:20:00,210.24,210.62,210.13,210.53,11817.0,195.1903,195.5431,195.0881,195.4595,11817.0
2022-02-02 11:25:00,210.72,211.5,210.64,210.77,11308.0,195.6359,196.3601,195.5616,195.6823,11308.0
2022-02-02 11:30:00,210.74,210.9,210.53,210.9,7561.0,195.6545,195.803,195.4595,195.803,7561.0
2022-02-02 11:35:00,210.8,210.83,210.34,210.42,13952.0,195.7102,195.738,195.2831,195.3574,13952.0
2022-02-02 11:40:00,210.58,210.95,210.4,210.4,20902.0,195.5059,195.8494,195.3388,195.3388,20902.0
2022-02-02 11:45:00,210.4,210.87,210.1,210.63,20482.0,195.3388,195.7752,195.0603,195.5524,20482.0
2022-02-02 11:50:00,210.66,210.74,210.35,210.35,7331.0,195.5802,195.6545,195.2924,195.2924,7331.0
2022-02-02 11:55:00,210.33,210.41,210.04,210.16,6306.0,195.2738,195.3481,195.0046,195.116,6306.0
2022-02-02 12:00:00,210.19,210.52,210.19,210.44,12183.0,195.1439,195.4502,195.1439,195.376,12183.0
2022-02-02 12:05:00,210.54,210.59,210.36,210.44,9754.0,195.4688,195.5152,195.3017,195.376,9754.0
2022-02-02 12:10:00,210.5,210.51,210.36,210.45,12968.0,195.4317,195.4409,195.3017,195.3852,12968.0
2022-02-02 12:15:00,210.52,210.6,210.17,210.17,12435.0,195.4502,195.5245,195.1253,195.1253,12435.0
2022-02-02 12:20:00,210.25,210.34,210.21,210.23,5441.0,195.1996,195.2831,195.1624,195.181,5441.0
2022-02-02 12:25:00,210.29,210.44,210.27,210.27,23636.0,195.2367,195.376,195.2181,195.2181,23636.0
2022-02-02 12:30:00,210.23,210.61,210.17,210.53,21258.0,195.181,195.5338,195.1253,195.4595,21258.0
2022-02-02 12:35:00,210.53,210.59,210.42,210.5,7854.0,195.4595,195.5152,195.3574,195.4317,7854.0
2022-02-02 12:40:00,210.5,210.59,210.38,210.43,8805.0,195.4317,195.5152,195.3203,195.3667,8805.0
2022-02-02 12:45:00,210.41,210.52,210.34,210.47,8505.0,195.3481,195.4502,195.2831,195.4038,8505.0
2022-02-02 12:50:00,210.43,210.52,210.39,210.42,7718.0,195.3667,195.4502,195.3295,195.3574,7718.0
2022-02-02 12:55:00,210.5,210.69,210.44,210.56,8872.0,195.4317,195.6081,195.376,195.4874,8872.0
2022-02-02 13:00:00,210.56,210.65,210.49,210.56,14469.0,195.4874,195.5709,195.4224,195.4874,14469.0
2022-02-02 13:05:00,210.53,210.56,210.45,210.52,7606.0,195.4595,195.4874,195.3852,195.4502,7606.0
2022-02-02 13:10:00,210.52,210.99,210.52,210.99,24491.0,195.4502,195.8866,195.4502,195.8866,24491.0
2022-02-02 13:15:00,211.04,211.04,210.8,210.82,13545.0,195.933,195.933,195.7102,195.7288,13545.0
2022-02-02 13:20:00,210.74,210.75,210.47,210.53,12498.0,195.6545,195.6638,195.4038,195.4595,12498.0
2022-02-02 13:25:00,210.59,210.6,210.3,210.6,8271.0,195.5152,195.5245,195.246,195.5245,8271.0
2022-02-02 13:30:00,210.53,210.67,210.42,210.59,15538.0,195.4595,195.5895,195.3574,195.5152,15538.0
2022-02-02 13:35:00,210.59,210.78,210.51,210.78,10623.0,195.5152,195.6916,195.4409,195.6916,10623.0
2022-02-02 13:40:00,210.8,211.43,210.79,211.43,6600.0,195.7102,196.2951,195.7009,196.2951,6600.0
2022-02-02 13:45:00,211.51,211.51,211.04,211.08,10606.0,196.3694,196.3694,195.933,195.9701,10606.0
2022-02-02 13:50:00,211.06,211.1,210.97,211.1,5827.0,195.9516,195.9887,195.868,195.9887,5827.0
2022-02-02 13:55:00,211.21,211.25,210.97,211.25,15595.0,196.0908,196.128,195.868,196.128,15595.0
2022-02-02 14:00:00,211.25,211.56,211.09,211.56,2656.0,196.128,196.4158,195.9794,196.4158,2656.0
2022-02-02 14:05:00,211.55,211.6,211.42,211.47,8942.0,196.4065,196.4529,196.2858,196.3322,8942.0
2022-02-02 14:10:00,211.43,211.68,211.34,211.45,11639.0,196.2951,196.5272,196.2115,196.3137,11639.0
2022-02-02 14:15:00,211.5,211.55,211.31,211.52,8230.0,196.3601,196.4065,196.1837,196.3786,8230.0
2022-02-02 14:20:00,211.48,211.48,211.35,211.37,4799.0,196.3415,196.3415,196.2208,196.2394,4799.0
2022-02-02 14:25:00,211.33,211.45,211.3,211.43,8818.0,196.2022,196.3137,196.1744,196.2951,8818.0
2022-02-02 14:30:00,211.37,211.57,211.36,211.44,12876.0,196.2394,196.4251,196.2301,196.3044,12876.0
2022-02-02 14:35:00,211.47,211.49,211.27,211.38,6298.0,196.3322,196.3508,196.1465,196.2487,6298.0
2022-02-02 14:40:00,211.39,211.41,211.29,211.37,11000.0,196.258,196.2765,196.1651,196.2394,11000.0
2022-02-02 14:45:00,211.41,211.41,211.2,211.3,16144.0,196.2765,196.2765,196.0816,196.1744,16144.0
2022-02-02 14:50:00,211.28,211.38,211.24,211.37,5887.0,196.1558,196.2487,196.1187,196.2394,5887.0
2022-02-02 14:55:00,211.33,211.65,211.32,211.48,14467.0,196.2022,196.4993,196.193,196.3415,14467.0
2022-02-02 15:00:00,211.43,211.56,211.37,211.56,5677.0,196.2951,196.4158,196.2394,196.4158,5677.0
2022-02-02 15:05:00,211.56,211.62,211.14,211.48,25199.0,196.4158,196.4715,196.0258,196.3415,25199.0
2022-02-02 15:10:00,211.51,211.52,211.35,211.35,9947.0,196.3694,196.3786,196.2208,196.2208,9947.0
2022-02-02 15:15:00,211.35,211.5,211.24,211.42,13433.0,196.2208,196.3601,196.1187,196.2858,13433.0
2022-02-02 15:20:00,211.46,211.46,211.23,211.34,13676.0,196.3229,196.3229,196.1094,196.2115,13676.0
2022-02-02 15:25:00,211.34,211.46,211.24,211.37,21908.0,196.2115,196.3229,196.1187,196.2394,21908.0
2022-02-02 15:30:00,211.37,211.48,211.22,211.36,20885.0,196.2394,196.3415,196.1001,196.2301,20885.0
2022-02-02 15:35:00,211.36,211.47,211.27,211.29,28024.0,196.2301,196.3322,196.1465,196.1651,28024.0
2022-02-02 15:40:00,211.31,211.94,211.28,211.75,23012.0,196.1837,196.7686,196.1558,196.5922,23012.0
2022-02-02 15:45:00,211.76,211.79,211.47,211.7,100103.0,196.6015,196.6293,196.3322,196.5458,100103.0
2022-02-02 15:50:00,211.79,212.09,211.53,211.96,44594.0,196.6293,196.9078,196.3879,196.7871,44594.0
2022-02-02 15:55:00,211.98,212.44,211.39,211.73,198133.0,196.8057,197.2328,196.258,196.5736,198133.0
2022-02-03 09:30:00,210.78,211.2,210.41,210.41,17259.0,195.6916,196.0816,195.3481,195.3481,17259.0
2022-02-03 09:35:00,210.69,210.78,210.38,210.77,4678.0,195.6081,195.6916,195.3203,195.6823,4678.0
2022-02-03 09:40:00,210.68,210.9,210.25,210.59,4862.0,195.5988,195.803,195.1996,195.5152,4862.0
2022-02-03 09:45:00,210.79,210.87,210.38,210.6,6339.0,195.7009,195.7752,195.3203,195.5245,6339.0
2022-02-03 09:50:00,210.51,210.86,210.21,210.39,6528.0,195.4409,195.7659,195.1624,195.3295,6528.0
2022-02-03 09:55:00,210.35,210.63,210.24,210.46,4344.0,195.2924,195.5524,195.1903,195.3945,4344.0
2022-02-03 10:00:00,210.55,210.94,210.46,210.53,7363.0,195.4781,195.8402,195.3945,195.4595,7363.0
2022-02-03 10:05:00,210.76,210.9,210.52,210.87,7437.0,195.6731,195.803,195.4502,195.7752,7437.0
2022-02-03 10:10:00,210.66,210.92,210.46,210.84,5665.0,195.5802,195.8216,195.3945,195.7473,5665.0
2022-02-03 10:15:00,210.97,211.2,210.88,211.09,4388.0,195.868,196.0816,195.7845,195.9794,4388.0
2022-02-03 10:20:00,211.15,211.16,210.62,210.63,53676.0,196.0351,196.0444,195.5431,195.5524,53676.0
2022-02-03 10:25:00,210.76,210.87,210.62,210.62,12785.0,195.6731,195.7752,195.5431,195.5431,12785.0
2022-02-03 10:30:00,210.76,210.95,210.64,210.8,10992.0,195.6731,195.8494,195.5616,195.7102,10992.0
2022-02-03 10:35:00,210.82,211.09,210.74,210.92,8996.0,195.7288,195.9794,195.6545,195.8216,8996.0
2022-02-03 10:40:00,210.88,211.14,210.84,211.13,17106.0,195.7845,196.0258,195.7473,196.0166,17106.0
2022-02-03 10:45:00,211.08,211.32,210.73,211.26,26227.0,195.9701,196.193,195.6452,196.1373,26227.0
2022-02-03 10:50:00,211.31,211.83,211.19,211.83,13044.0,196.1837,196.6665,196.0723,196.6665,13044.0
2022-02-03 10:55:00,211.87,211.94,211.45,211.78,9736.0,196.7036,196.7686,196.3137,196.62,9736.0
2022-02-03 11:00:00,211.84,212.06,211.79,212.04,3794.0,196.6757,196.88,196.6293,196.8614,3794.0
2022-02-03 11:05:00,212.2,212.43,212.18,212.28,5737.0,197.01,197.2235,196.9914,197.0842,5737.0
2022-02-03 11:10:00,212.28,212.28,212.05,212.15,3259.0,197.0842,197.0842,196.8707,196.9635,3259.0
2022-02-03 11:15:00,212.28,212.46,212.19,212.32,5267.0,197.0842,197.2514,197.0007,197.1214,5267.0
2022-02-03 11:20:00,212.47,212.53,212.09,212.11,5438.0,197.2606,197.3163,196.9078,196.9264,5438.0
2022-02-03 11:25:00,212.17,212.57,212.07,212.27,5790.0,196.9821,197.3535,196.8893,197.075,5790.0
2022-02-03 11:30:00,212.26,212.53,212.21,212.21,3443.0,197.0657,197.3163,197.0193,197.0193,3443.0
2022-02-03 11:35:00,212.25,212.46,212.24,212.27,2120.0,197.0564,197.2514,197.0471,197.075,2120.0
2022-02-03 11:40:00,212.31,212.31,212.09,212.2,5926.0,197.1121,197.1121,196.9078,197.01,5926.0
2022-02-03 11:45:00,212.13,212.41,212.1,212.35,4411.0,196.945,197.2049,196.9171,197.1492,4411.0
2022-02-03 11:50:00,212.39,212.64,212.38,212.39,8614.0,197.1864,197.4185,197.1771,197.1864,8614.0
2022-02-03 11:55:00,212.44,212.8,212.34,212.59,5766.0,197.2328,197.567,197.1399,197.3721,5766.0
2022-02-03 12:00:00,212.61,212.85,212.22,212.37,2973.0,197.3906,197.6134,197.0285,197.1678,2973.0
2022-02-03 12:05:00,212.23,212.48,212.13,212.48,2973.0,197.0378,197.2699,196.945,197.2699,2973.0
2022-02-03 12:10:00,212.42,212.62,212.39,212.61,8903.0,197.2142,197.3999,197.1864,197.3906,8903.0
2022-02-03 12:15:00,212.63,212.63,212.09,212.12,5858.0,197.4092,197.4092,196.9078,196.9357,5858.0
2022-02-03 12:20:00,212.08,212.61,212.04,212.61,28084.0,196.8986,197.3906,196.8614,197.3906,28084.0
2022-02-03 12:25:00,212.54,212.85,212.54,212.82,12912.0,197.3256,197.6134,197.3256,197.5856,12912.0
2022-02-03 12:30:00,212.99,213.08,212.89,213.01,4176.0,197.7434,197.827,197.6506,197.762,4176.0
2022-02-03 12:35:00,213.03,213.13,212.94,213.05,16164.0,197.7806,197.8734,197.697,197.7991,16164.0
2022-02-03 12:40:00,213.05,213.33,213.0,213.17,4617.0,197.7991,198.0591,197.7527,197.9105,4617.0
2022-02-03 12:45:00,213.18,213.21,212.98,213.21,4169.0,197.9198,197.9477,197.7341,197.9477,4169.0
2022-02-03 12:50:00,213.19,213.83,213.15,213.48,46732.0,197.9291,198.5233,197.892,198.1983,46732.0
2022-02-03 12:55:00,213.47,213.81,213.36,213.81,3230.0,198.1891,198.5047,198.0869,198.5047,3230.0
2022-02-03 13:00:00,213.77,213.77,213.54,213.64,2960.0,198.4676,198.4676,198.254,198.3469,2960.0
2022-02-03 13:05:00,213.63,213.8,213.48,213.5,3847.0,198.3376,198.4954,198.1983,198.2169,3847.0
2022-02-03 13:10:00,213.57,213.83,213.57,213.81,5516.0,198.2819,198.5233,198.2819,198.5047,5516.0
2022-02-03 13:15:00,213.91,213.94,213.67,213.67,5490.0,198.5976,198.6254,198.3747,198.3747,5490.0
2022-02-03 13:20:00,213.7,213.96,213.64,213.96,3609.0,198.4026,198.644,198.3469,198.644,3609.0
2022-02-03 13:25:00,213.9,213.96,213.62,213.68,3772.0,198.5883,198.644,198.3283,198.384,3772.0
2022-02-03 13:30:00,213.74,214.0,213.72,213.88,8885.0,198.4397,198.6811,198.4212,198.5697,8885.0
2022-02-03 13:35:00,213.88,213.88,213.57,213.76,3531.0,198.5697,198.5697,198.2819,198.4583,3531.0
2022-02-03 13:40:00,213.69,213.8,213.61,213.74,3911.0,198.3933,198.4954,198.319,198.4397,3911.0
2022-02-03 13:45:00,213.7,213.76,213.58,213.71,3422.0,198.4026,198.4583,198.2912,198.4119,3422.0
2022-02-03 13:50:00,213.69,213.7,213.1,213.21,4382.0,198.3933,198.4026,197.8455,197.9477,4382.0
2022-02-03 13:55:00,213.23,213.31,213.06,213.16,4282.0,197.9662,198.0405,197.8084,197.9012,4282.0
2022-02-03 14:00:00,213.17,213.45,213.02,213.45,8360.0,197.9105,198.1705,197.7713,198.1705,8360.0
2022-02-03 14:05:00,213.53,213.63,213.41,213.54,2513.0,198.2448,198.3376,198.1334,198.254,2513.0
2022-02-03 14:10:00,213.62,213.82,213.56,213.82,4257.0,198.3283,198.514,198.2726,198.514,4257.0
2022-02-03 14:15:00,213.79,214.12,213.76,214.0,4765.0,198.4862,198.7925,198.4583,198.6811,4765.0
2022-02-03 14:20:00,214.05,214.09,213.97,213.98,3282.0,198.7275,198.7647,198.6533,198.6626,3282.0
2022-02-03 14:25:00,214.03,214.13,213.74,213.8,6738.0,198.709,198.8018,198.4397,198.4954,6738.0
2022-02-03 14:30:00,213.7,213.87,213.63,213.79,4904.0,198.4026,198.5604,198.3376,198.4862,4904.0
2022-02-03 14:35:00,213.83,214.04,213.68,213.98,6710.0,198.5233,198.7183,198.384,198.6626,6710.0
2022-02-03 14:40:00,213.95,213.95,213.45,213.55,6009.0,198.6347,198.6347,198.1705,198.2633,6009.0
2022-02-03 14:45:00,213.52,213.77,213.45,213.7,4594.0,198.2355,198.4676,198.1705,198.4026,4594.0
2022-02-03 14:50:00,213.66,213.74,213.54,213.61,6251.0,198.3655,198.4397,198.254,198.319,6251.0
2022-02-03 14:55:00,213.75,213.94,213.73,213.87,6043.0,198.449,198.6254,198.4304,198.5604,6043.0
2022-02-03 15:00:00,213.87,213.93,213.7,213.78,4259.0,198.5604,198.6161,198.4026,198.4769,4259.0
2022-02-03 15:05:00,213.86,213.91,213.72,213.84,6093.0,198.5511,198.5976,198.4212,198.5326,6093.0
2022-02-03 15:10:00,213.89,214.11,213.86,214.06,4184.0,198.579,198.7832,198.5511,198.7368,4184.0
2022-02-03 15:15:00,214.06,214.55,214.06,214.33,11891.0,198.7368,199.1917,198.7368,198.9875,11891.0
2022-02-03 15:20:00,214.56,214.61,214.39,214.43,6995.0,199.201,199.2475,199.0432,199.0803,6995.0
2022-02-03 15:25:00,214.41,214.49,214.18,214.49,8036.0,199.0618,199.136,198.8482,199.136,8036.0
2022-02-03 15:30:00,214.49,214.5,213.81,213.81,12658.0,199.136,199.1453,198.5047,198.5047,12658.0
2022-02-03 15:35:00,213.76,213.94,213.72,213.78,16542.0,198.4583,198.6254,198.4212,198.4769,16542.0
2022-02-03 15:40:00,213.75,213.88,213.52,213.55,9087.0,198.449,198.5697,198.2355,198.2633,9087.0
2022-02-03 15:45:00,213.65,213.65,213.31,213.51,10999.0,198.3562,198.3562,198.0405,198.2262,10999.0
2022-02-03 15:50:00,213.49,213.86,213.33,213.6,25313.0,198.2076,198.5511,198.0591,198.3098,25313.0
2022-02-03 15:55:00,213.68,214.13,213.42,213.54,66266.0,198.384,198.8018,198.1426,198.254,66266.0
2022-02-04 09:30:00,212.89,213.9,212.89,213.24,10512.0,197.6506,198.5883,197.6506,197.9755,10512.0
2022-02-04 09:35:00,213.58,214.2,213.49,213.49,3284.0,198.2912,198.8668,198.2076,198.2076,3284.0
2022-02-04 09:40:00,213.86,214.17,213.74,213.95,2520.0,198.5511,198.839,198.4397,198.6347,2520.0
2022-02-04 09:45:00,213.97,214.07,213.3,213.49,6049.0,198.6533,198.7461,198.0312,198.2076,6049.0
2022-02-04 09:50:00,213.57,213.69,213.37,213.6,4725.0,198.2819,198.3933,198.0962,198.3098,4725.0
2022-02-04 09:55:00,213.6,213.61,212.65,212.65,4024.0,198.3098,198.319,197.4278,197.4278,4024.0
2022-02-04 10:00:00,212.71,212.77,212.18,212.53,3853.0,197.4835,197.5392,196.9914,197.3163,3853.0
2022-02-04 10:05:00,212.48,212.83,212.46,212.59,12190.0,197.2699,197.5949,197.2514,197.3721,12190.0
2022-02-04 10:10:00,212.69,213.35,212.68,213.34,3543.0,197.4649,198.0776,197.4556,198.0684,3543.0
2022-02-04 10:15:00,213.39,213.58,213.13,213.28,6937.0,198.1148,198.2912,197.8734,198.0127,6937.0
2022-02-04 10:20:00,213.35,213.47,213.14,213.27,4334.0,198.0776,198.1891,197.8827,198.0034,4334.0
2022-02-04 10:25:00,213.21,213.21,212.63,212.77,10942.0,197.9477,197.9477,197.4092,197.5392,10942.0
2022-02-04 10:30:00,212.85,213.12,212.81,213.04,7421.0,197.6134,197.8641,197.5763,197.7898,7421.0
2022-02-04 10:35:00,212.98,213.0,211.61,211.86,11189.0,197.7341,197.7527,196.4622,196.6943,11189.0
2022-02-04 10:40:00,211.81,212.13,211.76,212.13,3992.0,196.6479,196.945,196.6015,196.945,3992.0
2022-02-04 10:45:00,211.96,212.15,211.61,212.12,2262.0,196.7871,196.9635,196.4622,196.9357,2262.0
2022-02-04 10:50:00,212.11,212.21,212.04,212.11,4750.0,196.9264,197.0193,196.8614,196.9264,4750.0
2022-02-04 10:55:00,212.17,212.2,211.78,211.88,3222.0,196.9821,197.01,196.62,196.7129,3222.0
2022-02-04 11:00:00,211.89,212.17,211.77,212.01,6047.0,196.7222,196.9821,196.6108,196.8336,6047.0
2022-02-04 11:05:00,211.83,211.95,211.62,211.84,7127.0,196.6665,196.7779,196.4715,196.6757,7127.0
2022-02-04 11:10:00,211.84,212.07,211.62,212.03,2802.0,196.6757,196.8893,196.4715,196.8521,2802.0
2022-02-04 11:15:00,211.97,212.59,211.97,212.45,3610.0,196.7964,197.3721,196.7964,197.2421,3610.0
2022-02-04 11:20:00,212.36,212.46,212.3,212.3,2458.0,197.1585,197.2514,197.1028,197.1028,2458.0
2022-02-04 11:25:00,212.42,212.65,212.37,212.57,3332.0,197.2142,197.4278,197.1678,197.3535,3332.0
2022-02-04 11:30:00,212.46,212.71,212.44,212.55,7852.0,197.2514,197.4835,197.2328,197.3349,7852.0
2022-02-04 11:35:00,212.54,212.78,212.4,212.4,2909.0,197.3256,197.5485,197.1957,197.1957,2909.0
2022-02-04 11:40:00,212.42,212.65,212.41,212.54,4008.0,197.2142,197.4278,197.2049,197.3256,4008.0
2022-02-04 11:45:00,212.54,213.08,212.54,212.59,3651.0,197.3256,197.827,197.3256,197.3721,3651.0
2022-02-04 11:50:00,212.69,212.69,212.31,212.58,6026.0,197.4649,197.4649,197.1121,197.3628,6026.0
2022-02-04 11:55:00,212.66,212.92,212.53,212.58,3036.0,197.437,197.6784,197.3163,197.3628,3036.0
2022-02-04 12:00:00,212.41,212.64,212.3,212.6,1726.0,197.2049,197.4185,197.1028,197.3813,1726.0
2022-02-04 12:05:00,212.63,212.64,212.45,212.56,3021.0,197.4092,197.4185,197.2421,197.3442,3021.0
2022-02-04 12:10:00,212.49,212.67,212.37,212.59,4745.0,197.2792,197.4463,197.1678,197.3721,4745.0
2022-02-04 12:15:00,212.63,212.67,212.45,212.52,5533.0,197.4092,197.4463,197.2421,197.3071,5533.0
2022-02-04 12:20:00,212.51,212.59,212.49,212.58,3010.0,197.2978,197.3721,197.2792,197.3628,3010.0
2022-02-04 12:25:00,212.62,212.63,212.39,212.56,6082.0,197.3999,197.4092,197.1864,197.3442,6082.0
2022-02-04 12:30:00,212.63,212.63,212.19,212.39,2965.0,197.4092,197.4092,197.0007,197.1864,2965.0
2022-02-04 12:35:00,212.4,212.75,212.38,212.75,2848.0,197.1957,197.5206,197.1771,197.5206,2848.0
2022-02-04 12:40:00,212.68,212.83,212.6,212.71,3110.0,197.4556,197.5949,197.3813,197.4835,3110.0
2022-02-04 12:45:00,212.75,212.75,212.54,212.54,1287.0,197.5206,197.5206,197.3256,197.3256,1287.0
2022-02-04 12:50:00,212.55,212.56,212.43,212.51,2792.0,197.3349,197.3442,197.2235,197.2978,2792.0
2022-02-04 12:55:00,212.49,212.73,212.48,212.73,2920.0,197.2792,197.502,197.2699,197.502,2920.0
2022-02-04 13:00:00,212.76,213.15,212.72,213.04,3701.0,197.5299,197.892,197.4927,197.7898,3701.0
2022-02-04 13:05:00,213.02,213.41,212.96,213.4,10210.0,197.7713,198.1334,197.7156,198.1241,10210.0
2022-02-04 13:10:00,213.34,213.44,213.24,213.29,3938.0,198.0684,198.1612,197.9755,198.0219,3938.0
2022-02-04 13:15:00,213.36,213.38,213.22,213.26,2174.0,198.0869,198.1055,197.957,197.9941,2174.0
2022-02-04 13:20:00,213.3,213.63,213.29,213.52,3699.0,198.0312,198.3376,198.0219,198.2355,3699.0
2022-02-04 13:25:00,213.54,213.54,213.37,213.43,2641.0,198.254,198.254,198.0962,198.1519,2641.0
2022-02-04 13:30:00,213.5,213.55,213.43,213.45,3467.0,198.2169,198.2633,198.1519,198.1705,3467.0
2022-02-04 13:35:00,213.55,213.89,213.46,213.89,2731.0,198.2633,198.579,198.1798,198.579,2731.0
2022-02-04 13:40:00,213.88,214.12,213.74,214.12,3272.0,198.5697,198.7925,198.4397,198.7925,3272.0
2022-02-04 13:45:00,214.12,214.12,213.81,214.05,3178.0,198.7925,198.7925,198.5047,198.7275,3178.0
2022-02-04 13:50:00,214.14,214.28,214.07,214.13,4029.0,198.8111,198.9411,198.7461,198.8018,4029.0
2022-02-04 13:55:00,214.22,214.36,214.14,214.26,2526.0,198.8854,199.0153,198.8111,198.9225,2526.0
2022-02-04 14:00:00,214.3,214.57,214.3,214.36,3456.0,198.9596,199.2103,198.9596,199.0153,3456.0
2022-02-04 14:05:00,214.33,214.36,214.18,214.2,3468.0,198.9875,199.0153,198.8482,198.8668,3468.0
2022-02-04 14:10:00,214.25,214.25,214.0,214.13,4037.0,198.9132,198.9132,198.6811,198.8018,4037.0
2022-02-04 14:15:00,214.32,214.33,214.06,214.06,2976.0,198.9782,198.9875,198.7368,198.7368,2976.0
2022-02-04 14:20:00,214.15,214.23,214.06,214.16,4005.0,198.8204,198.8947,198.7368,198.8297,4005.0
2022-02-04 14:25:00,214.19,214.47,214.19,214.47,3333.0,198.8575,199.1175,198.8575,199.1175,3333.0
2022-02-04 14:30:00,214.4,214.62,214.37,214.55,2950.0,199.0525,199.2567,199.0246,199.1917,2950.0
2022-02-04 14:35:00,214.56,214.74,214.45,214.6,5409.0,199.201,199.3681,199.0989,199.2382,5409.0
2022-02-04 14:40:00,214.74,214.83,214.57,214.57,5817.0,199.3681,199.4517,199.2103,199.2103,5817.0
2022-02-04 14:45:00,214.49,214.73,214.46,214.73,3742.0,199.136,199.3589,199.1082,199.3589,3742.0
2022-02-04 14:50:00,214.75,214.82,214.52,214.73,6056.0,199.3774,199.4424,199.1639,199.3589,6056.0
2022-02-04 14:55:00,214.72,214.81,214.63,214.67,5907.0,199.3496,199.4331,199.266,199.3032,5907.0
2022-02-04 15:00:00,214.69,214.84,214.52,214.64,8593.0,199.3217,199.461,199.1639,199.2753,8593.0
2022-02-04 15:05:00,214.67,214.81,214.58,214.74,7617.0,199.3032,199.4331,199.2196,199.3681,7617.0
2022-02-04 15:10:00,214.74,214.99,214.66,214.83,9486.0,199.3681,199.6003,199.2939,199.4517,9486.0
2022-02-04 15:15:00,214.83,214.83,214.61,214.66,6331.0,199.4517,199.4517,199.2475,199.2939,6331.0
2022-02-04 15:20:00,214.64,214.81,214.63,214.8,4525.0,199.2753,199.4331,199.266,199.4239,4525.0
2022-02-04 15:25:00,214.8,214.83,214.62,214.69,11897.0,199.4239,199.4517,199.2567,199.3217,11897.0
2022-02-04 15:30:00,214.87,214.94,214.66,214.89,16119.0,199.4888,199.5538,199.2939,199.5074,16119.0
2022-02-04 15:35:00,214.8,214.81,214.54,214.54,6643.0,199.4239,199.4331,199.1825,199.1825,6643.0
2022-02-04 15:40:00,214.49,214.49,214.04,214.04,12921.0,199.136,199.136,198.7183,198.7183,12921.0
2022-02-04 15:45:00,214.04,214.23,213.74,214.02,16185.0,198.7183,198.8947,198.4397,198.6997,16185.0
2022-02-04 15:50:00,214.18,214.48,214.02,214.45,37751.0,198.8482,199.1268,198.6997,199.0989,37751.0
2022-02-04 15:55:00,214.42,214.42,213.16,213.24,91437.0,199.0711,199.0711,197.9012,197.9755,91437.0
2022-02-07 09:30:00,214.53,214.53,213.24,213.24,9093.0,199.1732,199.1732,197.9755,197.9755,9093.0
2022-02-07 09:35:00,213.47,213.84,213.3,213.78,2576.0,198.1891,198.5326,198.0312,198.4769,2576.0
2022-02-07 09:40:00,213.74,213.79,213.57,213.62,3448.0,198.4397,198.4862,198.2819,198.3283,3448.0
2022-02-07 09:45:00,213.56,213.92,213.2,213.4,7009.0,198.2726,198.6068,197.9384,198.1241,7009.0
2022-02-07 09:50:00,213.56,214.22,213.47,213.9,7138.0,198.2726,198.8854,198.1891,198.5883,7138.0
2022-02-07 09:55:00,214.14,214.22,213.63,214.08,7184.0,198.8111,198.8854,198.3376,198.7554,7184.0
2022-02-07 10:00:00,214.09,215.11,214.01,215.01,12072.0,198.7647,199.7117,198.6904,199.6188,12072.0
2022-02-07 10:05:00,215.14,215.14,214.6,214.6,8890.0,199.7395,199.7395,199.2382,199.2382,8890.0
2022-02-07 10:10:00,214.6,214.79,213.64,213.78,10720.0,199.2382,199.4146,198.3469,198.4769,10720.0
2022-02-07 10:15:00,213.76,214.72,213.74,214.54,9322.0,198.4583,199.3496,198.4397,199.1825,9322.0
2022-02-07 10:20:00,214.71,215.12,214.64,215.12,3037.0,199.3403,199.7209,199.2753,199.7209,3037.0
2022-02-07 10:25:00,215.19,215.27,214.92,215.02,6783.0,199.7859,199.8602,199.5353,199.6281,6783.0
2022-02-07 10:30:00,215.21,215.62,215.02,215.62,4920.0,199.8045,200.1852,199.6281,200.1852,4920.0
2022-02-07 10:35:00,215.77,215.77,215.29,215.38,5286.0,200.3244,200.3244,199.8788,199.9623,5286.0
2022-02-07 10:40:00,215.45,215.45,215.1,215.21,5011.0,200.0273,200.0273,199.7024,199.8045,5011.0
2022-02-07 10:45:00,215.28,215.61,215.26,215.47,5005.0,199.8695,200.1759,199.8509,200.0459,5005.0
2022-02-07 10:50:00,215.51,215.66,215.34,215.56,5055.0,200.083,200.2223,199.9252,200.1294,5055.0
2022-02-07 10:55:00,215.43,215.43,215.09,215.09,2658.0,200.0088,200.0088,199.6931,199.6931,2658.0
2022-02-07 11:00:00,215.32,215.32,215.16,215.22,27325.0,199.9066,199.9066,199.7581,199.8138,27325.0
2022-02-07 11:05:00,215.28,215.28,214.83,214.86,8506.0,199.8695,199.8695,199.4517,199.4796,8506.0
2022-02-07 11:10:00,214.98,215.28,214.86,215.28,7292.0,199.591,199.8695,199.4796,199.8695,7292.0
2022-02-07 11:15:00,215.28,215.45,215.22,215.42,9327.0,199.8695,200.0273,199.8138,199.9995,9327.0
2022-02-07 11:20:00,215.42,215.75,215.37,215.57,4510.0,199.9995,200.3058,199.9531,200.1387,4510.0
2022-02-07 11:25:00,215.6,215.67,215.5,215.53,1733.0,200.1666,200.2316,200.0737,200.1016,1733.0
2022-02-07 11:30:00,215.58,215.74,215.29,215.46,5971.0,200.148,200.2966,199.8788,200.0366,5971.0
2022-02-07 11:35:00,215.44,215.58,215.28,215.34,3005.0,200.018,200.148,199.8695,199.9252,3005.0
2022-02-07 11:40:00,215.42,215.61,215.42,215.47,3402.0,199.9995,200.1759,199.9995,200.0459,3402.0
2022-02-07 11:45:00,215.46,215.88,215.39,215.88,4844.0,200.0366,200.4265,199.9716,200.4265,4844.0
2022-02-07 11:50:00,215.81,216.04,215.81,216.02,5510.0,200.3616,200.5751,200.3616,200.5565,5510.0
2022-02-07 11:55:00,216.1,216.39,216.02,216.28,5794.0,200.6308,200.9,200.5565,200.7979,5794.0
2022-02-07 12:00:00,216.24,216.24,215.89,216.04,16908.0,200.7608,200.7608,200.4358,200.5751,16908.0
2022-02-07 12:05:00,215.99,216.07,215.76,215.76,6484.0,200.5287,200.6029,200.3151,200.3151,6484.0
2022-02-07 12:10:00,215.78,215.87,215.77,215.87,1544.0,200.3337,200.4173,200.3244,200.4173,1544.0
2022-02-07 12:15:00,215.76,215.88,215.73,215.73,2730.0,200.3151,200.4265,200.2873,200.2873,2730.0
2022-02-07 12:20:00,215.55,215.74,215.54,215.59,2286.0,200.1202,200.2966,200.1109,200.1573,2286.0
2022-02-07 12:25:00,215.57,215.81,215.57,215.59,2331.0,200.1387,200.3616,200.1387,200.1573,2331.0
2022-02-07 12:30:00,215.5,215.85,215.46,215.85,2625.0,200.0737,200.3987,200.0366,200.3987,2625.0
2022-02-07 12:35:00,215.88,216.05,215.63,215.63,2075.0,200.4265,200.5844,200.1944,200.1944,2075.0
2022-02-07 12:40:00,215.76,215.93,215.76,215.88,2274.0,200.3151,200.473,200.3151,200.4265,2274.0
2022-02-07 12:45:00,215.98,216.23,215.89,216.1,6036.0,200.5194,200.7515,200.4358,200.6308,6036.0
2022-02-07 12:50:00,216.08,216.08,215.94,215.94,4483.0,200.6122,200.6122,200.4822,200.4822,4483.0
2022-02-07 12:55:00,215.94,216.07,215.85,215.88,6812.0,200.4822,200.6029,200.3987,200.4265,6812.0
2022-02-07 13:00:00,215.99,216.2,215.99,216.19,1761.0,200.5287,200.7236,200.5287,200.7144,1761.0
2022-02-07 13:05:00,216.2,216.49,216.2,216.49,5579.0,200.7236,200.9929,200.7236,200.9929,5579.0
2022-02-07 13:10:00,216.48,216.68,216.4,216.67,2750.0,200.9836,201.1693,200.9093,201.16,2750.0
2022-02-07 13:15:00,216.77,216.77,216.44,216.49,5098.0,201.2528,201.2528,200.9465,200.9929,5098.0
2022-02-07 13:20:00,216.4,216.55,216.4,216.51,7527.0,200.9093,201.0486,200.9093,201.0114,7527.0
2022-02-07 13:25:00,216.52,216.6,216.48,216.59,3532.0,201.0207,201.095,200.9836,201.0857,3532.0
2022-02-07 13:30:00,216.59,216.78,216.54,216.78,5353.0,201.0857,201.2621,201.0393,201.2621,5353.0
2022-02-07 13:35:00,216.78,216.92,216.78,216.8,2622.0,201.2621,201.3921,201.2621,201.2807,2622.0
2022-02-07 13:40:00,216.78,217.09,216.78,217.07,6363.0,201.2621,201.5499,201.2621,201.5314,6363.0
2022-02-07 13:45:00,217.02,217.08,216.94,217.03,3637.0,201.4849,201.5406,201.4107,201.4942,3637.0
2022-02-07 13:50:00,216.98,217.11,216.92,217.0,6217.0,201.4478,201.5685,201.3921,201.4664,6217.0
2022-02-07 13:55:00,216.97,217.31,216.95,217.23,3527.0,201.4385,201.7542,201.4199,201.6799,3527.0
2022-02-07 14:00:00,217.2,217.28,216.91,217.28,6600.0,201.6521,201.7263,201.3828,201.7263,6600.0
2022-02-07 14:05:00,217.3,217.39,217.26,217.36,16530.0,201.7449,201.8285,201.7078,201.8006,16530.0
2022-02-07 14:10:00,217.27,217.36,217.23,217.25,9985.0,201.717,201.8006,201.6799,201.6985,9985.0
2022-02-07 14:15:00,217.25,217.64,217.21,217.62,10883.0,201.6985,202.0606,201.6613,202.042,10883.0
2022-02-07 14:20:00,217.58,217.78,217.53,217.62,5928.0,202.0049,202.1905,201.9584,202.042,5928.0
2022-02-07 14:25:00,217.59,217.66,217.54,217.59,7573.0,202.0141,202.0791,201.9677,202.0141,7573.0
2022-02-07 14:30:00,217.62,217.62,217.43,217.52,4408.0,202.042,202.042,201.8656,201.9491,4408.0
2022-02-07 14:35:00,217.52,217.52,217.4,217.5,3231.0,201.9491,201.9491,201.8377,201.9306,3231.0
2022-02-07 14:40:00,217.49,217.79,217.37,217.52,33249.0,201.9213,202.1998,201.8099,201.9491,33249.0
2022-02-07 14:45:00,217.52,217.52,217.05,217.08,8369.0,201.9491,201.9491,201.5128,201.5406,8369.0
2022-02-07 14:50:00,217.14,217.25,217.13,217.21,15362.0,201.5963,201.6985,201.5871,201.6613,15362.0
2022-02-07 14:55:00,217.18,217.42,217.18,217.39,4020.0,201.6335,201.8563,201.6335,201.8285,4020.0
2022-02-07 15:00:00,217.31,217.62,217.24,217.53,10482.0,201.7542,202.042,201.6892,201.9584,10482.0
2022-02-07 15:05:00,217.6,217.68,217.5,217.5,2031.0,202.0234,202.0977,201.9306,201.9306,2031.0
2022-02-07 15:10:00,217.49,217.89,217.49,217.79,11447.0,201.9213,202.2927,201.9213,202.1998,11447.0
2022-02-07 15:15:00,217.8,218.01,217.75,217.8,7159.0,202.2091,202.4041,202.1627,202.2091,7159.0
2022-02-07 15:20:00,217.8,217.81,217.45,217.46,6331.0,202.2091,202.2184,201.8842,201.8934,6331.0
2022-02-07 15:25:00,217.53,217.65,217.01,217.09,6620.0,201.9584,202.0698,201.4757,201.5499,6620.0
2022-02-07 15:30:00,217.17,217.32,217.09,217.2,11295.0,201.6242,201.7635,201.5499,201.6521,11295.0
2022-02-07 15:35:00,217.23,217.46,217.0,217.06,27850.0,201.6799,201.8934,201.4664,201.5221,27850.0
2022-02-07 15:40:00,216.98,217.19,216.9,217.11,23953.0,201.4478,201.6428,201.3735,201.5685,23953.0
2022-02-07 15:45:00,217.1,217.21,216.73,216.83,26964.0,201.5592,201.6613,201.2157,201.3085,26964.0
2022-02-07 15:50:00,216.9,217.25,216.4,216.52,18763.0,201.3735,201.6985,200.9093,201.0207,18763.0
2022-02-07 15:55:00,216.58,217.58,216.36,217.32,157339.0,201.0764,202.0049,200.8722,201.7635,157339.0
2022-02-08 09:30:00,218.3,218.49,217.2,217.37,8374.0,202.6733,202.8497,201.6521,201.8099,8374.0
2022-02-08 09:35:00,217.21,217.3,216.03,216.5,9434.0,201.6613,201.7449,200.5658,201.0022,9434.0
2022-02-08 09:40:00,216.33,216.64,216.2,216.21,5646.0,200.8443,201.1321,200.7236,200.7329,5646.0
2022-02-08 09:45:00,216.49,216.85,216.49,216.74,1901.0,200.9929,201.3271,200.9929,201.225,1901.0
2022-02-08 09:50:00,216.67,217.13,216.15,216.84,4258.0,201.16,201.5871,200.6772,201.3178,4258.0
2022-02-08 09:55:00,216.81,217.01,216.64,216.99,6550.0,201.29,201.4757,201.1321,201.4571,6550.0
2022-02-08 10:00:00,217.02,217.12,216.41,216.74,7132.0,201.4849,201.5778,200.9186,201.225,7132.0
2022-02-08 10:05:00,216.84,217.71,216.81,217.57,1403.0,201.3178,202.1255,201.29,201.9956,1403.0
2022-02-08 10:10:00,217.46,217.58,217.19,217.24,4235.0,201.8934,202.0049,201.6428,201.6892,4235.0
2022-02-08 10:15:00,217.18,217.24,216.64,216.65,7521.0,201.6335,201.6892,201.1321,201.1414,7521.0
2022-02-08 10:20:00,216.76,217.13,216.76,217.0,3018.0,201.2435,201.5871,201.2435,201.4664,3018.0
2022-02-08 10:25:00,216.95,217.11,216.64,216.77,2599.0,201.4199,201.5685,201.1321,201.2528,2599.0
2022-02-08 10:30:00,216.67,217.16,216.6,217.14,3567.0,201.16,201.6149,201.095,201.5963,3567.0
2022-02-08 10:35:00,217.11,217.59,217.02,217.48,3810.0,201.5685,202.0141,201.4849,201.912,3810.0
2022-02-08 10:40:00,217.42,217.63,217.23,217.24,6864.0,201.8563,202.0513,201.6799,201.6892,6864.0
2022-02-08 10:45:00,217.32,217.69,217.32,217.61,1648.0,201.7635,202.107,201.7635,202.0327,1648.0
2022-02-08 10:50:00,217.53,217.78,217.4,217.63,4714.0,201.9584,202.1905,201.8377,202.0513,4714.0
2022-02-08 10:55:00,217.56,217.85,217.56,217.83,2425.0,201.9863,202.2555,201.9863,202.237,2425.0
2022-02-08 11:00:00,217.9,218.26,217.83,218.12,5325.0,202.3019,202.6362,202.237,202.5062,5325.0
2022-02-08 11:05:00,218.14,218.15,217.91,218.0,2000.0,202.5248,202.534,202.3112,202.3948,2000.0
2022-02-08 11:10:00,218.07,218.25,218.07,218.23,5911.0,202.4598,202.6269,202.4598,202.6083,5911.0
2022-02-08 11:15:00,218.22,218.55,218.17,218.34,6924.0,202.599,202.9054,202.5526,202.7104,6924.0
2022-02-08 11:20:00,218.3,218.45,218.13,218.24,6536.0,202.6733,202.8126,202.5155,202.6176,6536.0
2022-02-08 11:25:00,218.21,218.47,218.16,218.47,4456.0,202.5898,202.8311,202.5433,202.8311,4456.0
2022-02-08 11:30:00,218.47,218.83,218.47,218.64,1100.0,202.8311,203.1654,202.8311,202.989,1100.0
2022-02-08 11:35:00,218.65,218.77,218.51,218.76,5268.0,202.9983,203.1097,202.8683,203.1004,5268.0
2022-02-08 11:40:00,218.73,219.03,218.65,219.0,6805.0,203.0725,203.3511,202.9983,203.3232,6805.0
2022-02-08 11:45:00,219.01,219.2,218.8,219.16,8017.0,203.3325,203.5089,203.1375,203.4717,8017.0
2022-02-08 11:50:00,219.15,219.19,218.93,219.02,2968.0,203.4625,203.4996,203.2582,203.3418,2968.0
2022-02-08 11:55:00,219.1,219.16,219.0,219.03,3084.0,203.416,203.4717,203.3232,203.3511,3084.0
2022-02-08 12:00:00,219.1,219.11,218.82,218.83,4434.0,203.416,203.4253,203.1561,203.1654,4434.0
2022-02-08 12:05:00,218.82,218.89,218.63,218.86,2762.0,203.1561,203.2211,202.9797,203.1932,2762.0
2022-02-08 12:10:00,218.78,218.95,218.77,218.92,6529.0,203.119,203.2768,203.1097,203.2489,6529.0
2022-02-08 12:15:00,218.91,218.92,218.62,218.69,2945.0,203.2396,203.2489,202.9704,203.0354,2945.0
2022-02-08 12:20:00,218.72,218.85,218.65,218.85,4638.0,203.0632,203.1839,202.9983,203.1839,4638.0
2022-02-08 12:25:00,218.78,218.85,218.59,218.62,4358.0,203.119,203.1839,202.9426,202.9704,4358.0
2022-02-08 12:30:00,218.66,218.66,218.36,218.61,5010.0,203.0075,203.0075,202.729,202.9611,5010.0
2022-02-08 12:35:00,218.53,218.66,218.48,218.6,3649.0,202.8868,203.0075,202.8404,202.9518,3649.0
2022-02-08 12:40:00,218.66,218.7,218.49,218.69,3697.0,203.0075,203.0447,202.8497,203.0354,3697.0
2022-02-08 12:45:00,218.66,219.01,218.64,218.91,6589.0,203.0075,203.3325,202.989,203.2396,6589.0
2022-02-08 12:50:00,218.84,219.0,218.84,218.96,1700.0,203.1747,203.3232,203.1747,203.2861,1700.0
2022-02-08 12:55:00,218.93,218.97,218.88,218.96,6279.0,203.2582,203.2953,203.2118,203.2861,6279.0
2022-02-08 13:00:00,218.89,218.98,218.89,218.94,2958.0,203.2211,203.3046,203.2211,203.2675,2958.0
2022-02-08 13:05:00,218.99,219.0,218.8,218.8,3811.0,203.3139,203.3232,203.1375,203.1375,3811.0
2022-02-08 13:10:00,218.8,219.03,218.79,218.92,8223.0,203.1375,203.3511,203.1282,203.2489,8223.0
2022-02-08 13:15:00,219.04,219.19,218.95,219.14,5162.0,203.3603,203.4996,203.2768,203.4532,5162.0
2022-02-08 13:20:00,219.15,219.15,218.94,219.06,5552.0,203.4625,203.4625,203.2675,203.3789,5552.0
2022-02-08 13:25:00,219.02,219.1,218.95,219.0,2099.0,203.3418,203.416,203.2768,203.3232,2099.0
2022-02-08 13:30:00,219.02,219.21,219.02,219.11,3413.0,203.3418,203.5182,203.3418,203.4253,3413.0
2022-02-08 13:35:00,219.16,219.32,219.1,219.25,5339.0,203.4717,203.6203,203.416,203.5553,5339.0
2022-02-08 13:40:00,219.28,219.33,219.15,219.2,3038.0,203.5832,203.6296,203.4625,203.5089,3038.0
2022-02-08 13:45:00,219.2,219.5,219.19,219.5,3078.0,203.5089,203.7874,203.4996,203.7874,3078.0
2022-02-08 13:50:00,219.5,219.57,219.43,219.56,7163.0,203.7874,203.8524,203.7224,203.8431,7163.0
2022-02-08 13:55:00,219.6,219.63,219.42,219.63,2843.0,203.8803,203.9081,203.7131,203.9081,2843.0
2022-02-08 14:00:00,219.63,219.66,219.49,219.55,2623.0,203.9081,203.936,203.7781,203.8338,2623.0
2022-02-08 14:05:00,219.54,219.54,219.04,219.04,3352.0,203.8245,203.8245,203.3603,203.3603,3352.0
2022-02-08 14:10:00,219.02,219.11,218.88,218.98,8902.0,203.3418,203.4253,203.2118,203.3046,8902.0
2022-02-08 14:15:00,219.04,219.09,218.93,219.04,3297.0,203.3603,203.4068,203.2582,203.3603,3297.0
2022-02-08 14:20:00,219.0,219.04,218.91,219.0,5838.0,203.3232,203.3603,203.2396,203.3232,5838.0
2022-02-08 14:25:00,218.97,219.05,218.91,218.95,7548.0,203.2953,203.3696,203.2396,203.2768,7548.0
2022-02-08 14:30:00,218.91,219.03,218.87,218.95,7025.0,203.2396,203.3511,203.2025,203.2768,7025.0
2022-02-08 14:35:00,219.01,219.06,218.64,218.68,3916.0,203.3325,203.3789,202.989,203.0261,3916.0
2022-02-08 14:40:00,218.65,218.87,218.64,218.7,10354.0,202.9983,203.2025,202.989,203.0447,10354.0
2022-02-08 14:45:00,218.72,218.79,218.55,218.67,9270.0,203.0632,203.1282,202.9054,203.0168,9270.0
2022-02-08 14:50:00,218.68,218.9,218.63,218.86,13326.0,203.0261,203.2304,202.9797,203.1932,13326.0
2022-02-08 14:55:00,218.82,218.89,218.72,218.75,8613.0,203.1561,203.2211,203.0632,203.0911,8613.0
2022-02-08 15:00:00,218.79,218.79,218.47,218.62,3630.0,203.1282,203.1282,202.8311,202.9704,3630.0
2022-02-08 15:05:00,218.64,218.7,218.53,218.66,7418.0,202.989,203.0447,202.8868,203.0075,7418.0
2022-02-08 15:10:00,218.69,219.03,218.68,219.03,9720.0,203.0354,203.3511,203.0261,203.3511,9720.0
2022-02-08 15:15:00,219.03,219.16,218.97,219.08,8599.0,203.3511,203.4717,203.2953,203.3975,8599.0
2022-02-08 15:20:00,219.05,219.14,218.97,219.07,8305.0,203.3696,203.4532,203.2953,203.3882,8305.0
2022-02-08 15:25:00,219.03,219.08,218.88,218.99,7131.0,203.3511,203.3975,203.2118,203.3139,7131.0
2022-02-08 15:30:00,219.04,219.59,218.93,219.54,20195.0,203.3603,203.871,203.2582,203.8245,20195.0
2022-02-08 15:35:00,219.53,219.54,219.21,219.28,10338.0,203.8153,203.8245,203.5182,203.5832,10338.0
2022-02-08 15:40:00,219.4,219.48,218.95,218.98,7294.0,203.6946,203.7688,203.2768,203.3046,7294.0
2022-02-08 15:45:00,218.94,219.12,218.76,218.94,16822.0,203.2675,203.4346,203.1004,203.2675,16822.0
2022-02-08 15:50:00,219.01,219.31,218.88,219.29,15223.0,203.3325,203.611,203.2118,203.5924,15223.0
2022-02-08 15:55:00,219.29,219.45,218.88,218.95,47470.0,203.5924,203.741,203.2118,203.2768,47470.0
2022-02-09 09:30:00,219.73,220.76,219.39,220.5,11488.0,204.0009,204.9572,203.6853,204.7158,11488.0
2022-02-09 09:35:00,220.5,220.51,219.77,219.77,2786.0,204.7158,204.7251,204.0381,204.0381,2786.0
2022-02-09 09:40:00,219.74,220.18,219.64,219.75,11032.0,204.0102,204.4187,203.9174,204.0195,11032.0
2022-02-09 09:45:00,219.75,220.7,219.74,220.7,2947.0,204.0195,204.9015,204.0102,204.9015,2947.0
2022-02-09 09:50:00,220.78,220.78,220.3,220.31,6930.0,204.9758,204.9758,204.5301,204.5394,6930.0
2022-02-09 09:55:00,220.16,220.24,219.71,219.87,5488.0,204.4002,204.4744,203.9824,204.1309,5488.0
2022-02-09 10:00:00,219.79,220.11,219.7,219.92,10596.0,204.0567,204.3537,203.9731,204.1773,10596.0
2022-02-09 10:05:00,220.03,220.5,220.03,220.47,9437.0,204.2795,204.7158,204.2795,204.688,9437.0
2022-02-09 10:10:00,220.53,221.14,220.53,221.14,2802.0,204.7437,205.31,204.7437,205.31,2802.0
2022-02-09 10:15:00,221.07,221.36,220.9,221.18,4913.0,205.245,205.5143,205.0872,205.3471,4913.0
2022-02-09 10:20:00,221.14,221.21,220.43,220.44,2963.0,205.31,205.375,204.6508,204.6601,2963.0
2022-02-09 10:25:00,220.79,221.09,220.69,221.08,4729.0,204.9851,205.2636,204.8922,205.2543,4729.0
2022-02-09 10:30:00,221.11,221.24,220.92,221.24,2996.0,205.2822,205.4029,205.1058,205.4029,2996.0
2022-02-09 10:35:00,221.19,221.19,220.82,220.82,2672.0,205.3564,205.3564,205.0129,205.0129,2672.0
2022-02-09 10:40:00,220.98,221.48,220.95,221.25,4479.0,205.1615,205.6257,205.1336,205.4121,4479.0
2022-02-09 10:45:00,221.32,221.47,220.92,221.06,3801.0,205.4771,205.6164,205.1058,205.2357,3801.0
2022-02-09 10:50:00,220.86,221.05,220.84,220.84,2084.0,205.0501,205.2265,205.0315,205.0315,2084.0
2022-02-09 10:55:00,220.93,221.05,220.81,221.05,2970.0,205.115,205.2265,205.0036,205.2265,2970.0
2022-02-09 11:00:00,220.92,220.92,220.47,220.63,7631.0,205.1058,205.1058,204.688,204.8365,7631.0
2022-02-09 11:05:00,220.56,220.56,220.18,220.45,5619.0,204.7715,204.7715,204.4187,204.6694,5619.0
2022-02-09 11:10:00,220.27,220.5,220.02,220.22,14758.0,204.5023,204.7158,204.2702,204.4559,14758.0
2022-02-09 11:15:00,220.34,220.5,220.08,220.5,2524.0,204.5673,204.7158,204.3259,204.7158,2524.0
2022-02-09 11:20:00,220.57,220.57,220.14,220.42,7064.0,204.7808,204.7808,204.3816,204.6416,7064.0
2022-02-09 11:25:00,220.33,220.54,220.11,220.32,3747.0,204.558,204.753,204.3537,204.5487,3747.0
2022-02-09 11:30:00,220.4,220.87,220.34,220.74,5888.0,204.623,205.0593,204.5673,204.9386,5888.0
2022-02-09 11:35:00,220.85,220.89,220.69,220.84,2797.0,205.0408,205.0779,204.8922,205.0315,2797.0
2022-02-09 11:40:00,220.86,221.23,220.81,221.13,6765.0,205.0501,205.3936,205.0036,205.3007,6765.0
2022-02-09 11:45:00,221.09,221.25,220.95,221.2,5220.0,205.2636,205.4121,205.1336,205.3657,5220.0
2022-02-09 11:50:00,221.19,221.19,220.77,220.91,1613.0,205.3564,205.3564,204.9665,205.0965,1613.0
2022-02-09 11:55:00,220.83,221.18,220.82,221.08,4057.0,205.0222,205.3471,205.0129,205.2543,4057.0
2022-02-09 12:00:00,221.03,221.28,221.01,221.24,1828.0,205.2079,205.44,205.1893,205.4029,1828.0
2022-02-09 12:05:00,221.13,221.19,221.04,221.13,1443.0,205.3007,205.3564,205.2172,205.3007,1443.0
2022-02-09 12:10:00,221.09,221.2,220.86,221.19,3647.0,205.2636,205.3657,205.0501,205.3564,3647.0
2022-02-09 12:15:00,221.17,221.24,220.9,221.24,5264.0,205.3379,205.4029,205.0872,205.4029,5264.0
2022-02-09 12:20:00,221.12,221.14,220.72,220.86,3461.0,205.2914,205.31,204.9201,205.0501,3461.0
2022-02-09 12:25:00,220.88,221.19,220.88,221.04,6912.0,205.0686,205.3564,205.0686,205.2172,6912.0
2022-02-09 12:30:00,221.02,221.1,220.83,220.96,5248.0,205.1986,205.2729,205.0222,205.1429,5248.0
2022-02-09 12:35:00,220.89,220.9,220.61,220.64,2251.0,205.0779,205.0872,204.818,204.8458,2251.0
2022-02-09 12:40:00,220.74,220.74,220.44,220.59,3553.0,204.9386,204.9386,204.6601,204.7994,3553.0
2022-02-09 12:45:00,220.46,220.47,220.18,220.36,2950.0,204.6787,204.688,204.4187,204.5858,2950.0
2022-02-09 12:50:00,220.32,220.44,220.23,220.44,5302.0,204.5487,204.6601,204.4652,204.6601,5302.0
2022-02-09 12:55:00,220.45,220.57,220.35,220.54,4241.0,204.6694,204.7808,204.5766,204.753,4241.0
2022-02-09 13:00:00,220.51,220.78,220.5,220.5,1861.0,204.7251,204.9758,204.7158,204.7158,1861.0
2022-02-09 13:05:00,220.36,220.38,220.36,220.38,750.0,204.5858,204.6044,204.5858,204.6044,750.0
2022-02-09 13:10:00,220.33,220.49,220.33,220.38,2409.0,204.558,204.7065,204.558,204.6044,2409.0
2022-02-09 13:15:00,220.44,220.54,220.36,220.54,2714.0,204.6601,204.753,204.5858,204.753,2714.0
2022-02-09 13:20:00,220.51,220.67,220.45,220.67,5439.0,204.7251,204.8737,204.6694,204.8737,5439.0
2022-02-09 13:25:00,220.64,220.76,220.5,220.76,2794.0,204.8458,204.9572,204.7158,204.9572,2794.0
2022-02-09 13:30:00,220.97,221.06,220.88,221.01,3339.0,205.1522,205.2357,205.0686,205.1893,3339.0
2022-02-09 13:35:00,220.93,221.09,220.85,220.96,3143.0,205.115,205.2636,205.0408,205.1429,3143.0
2022-02-09 13:40:00,221.04,221.13,221.01,221.13,2001.0,205.2172,205.3007,205.1893,205.3007,2001.0
2022-02-09 13:45:00,221.03,221.13,221.0,221.0,1965.0,205.2079,205.3007,205.18,205.18,1965.0
2022-02-09 13:50:00,221.04,221.14,221.02,221.05,2385.0,205.2172,205.31,205.1986,205.2265,2385.0
2022-02-09 13:55:00,221.0,221.44,220.99,221.44,8055.0,205.18,205.5885,205.1708,205.5885,8055.0
2022-02-09 14:00:00,221.37,221.55,221.3,221.41,5218.0,205.5235,205.6907,205.4586,205.5607,5218.0
2022-02-09 14:05:00,221.39,221.48,221.31,221.48,2952.0,205.5421,205.6257,205.4678,205.6257,2952.0
2022-02-09 14:10:00,221.48,221.51,221.36,221.48,2452.0,205.6257,205.6535,205.5143,205.6257,2452.0
2022-02-09 14:15:00,221.36,221.51,221.23,221.47,2263.0,205.5143,205.6535,205.3936,205.6164,2263.0
2022-02-09 14:20:00,221.48,221.52,221.44,221.47,3553.0,205.6257,205.6628,205.5885,205.6164,3553.0
2022-02-09 14:25:00,221.52,221.55,221.48,221.52,1917.0,205.6628,205.6907,205.6257,205.6628,1917.0
2022-02-09 14:30:00,221.49,221.75,221.49,221.59,2878.0,205.635,205.8763,205.635,205.7278,2878.0
2022-02-09 14:35:00,221.61,221.72,221.54,221.72,3202.0,205.7464,205.8485,205.6814,205.8485,3202.0
2022-02-09 14:40:00,221.74,221.75,221.41,221.43,3368.0,205.8671,205.8763,205.5607,205.5793,3368.0
2022-02-09 14:45:00,221.44,221.57,221.25,221.56,8336.0,205.5885,205.7092,205.4121,205.6999,8336.0
2022-02-09 14:50:00,221.56,221.59,221.4,221.48,5417.0,205.6999,205.7278,205.5514,205.6257,5417.0
2022-02-09 14:55:00,221.55,221.69,221.44,221.49,6982.0,205.6907,205.8206,205.5885,205.635,6982.0
2022-02-09 15:00:00,221.5,221.6,221.44,221.6,4701.0,205.6442,205.7371,205.5885,205.7371,4701.0
2022-02-09 15:05:00,221.48,221.54,221.38,221.45,7144.0,205.6257,205.6814,205.5328,205.5978,7144.0
2022-02-09 15:10:00,221.41,221.53,221.31,221.35,13191.0,205.5607,205.6721,205.4678,205.505,13191.0
2022-02-09 15:15:00,221.39,221.51,221.39,221.44,6064.0,205.5421,205.6535,205.5421,205.5885,6064.0
2022-02-09 15:20:00,221.44,221.51,221.39,221.45,1587.0,205.5885,205.6535,205.5421,205.5978,1587.0
2022-02-09 15:25:00,221.39,221.4,221.18,221.25,4824.0,205.5421,205.5514,205.3471,205.4121,4824.0
2022-02-09 15:30:00,221.29,221.43,221.21,221.25,6322.0,205.4493,205.5793,205.375,205.4121,6322.0
2022-02-09 15:35:00,221.23,221.47,221.17,221.17,8218.0,205.3936,205.6164,205.3379,205.3379,8218.0
2022-02-09 15:40:00,221.19,221.19,220.72,220.79,5951.0,205.3564,205.3564,204.9201,204.9851,5951.0
2022-02-09 15:45:00,220.77,221.02,220.6,221.02,16513.0,204.9665,205.1986,204.8087,205.1986,16513.0
2022-02-09 15:50:00,220.98,221.18,220.76,220.8,17158.0,205.1615,205.3471,204.9572,204.9944,17158.0
2022-02-09 15:55:00,220.71,220.71,220.34,220.57,70657.0,204.9108,204.9108,204.5673,204.7808,70657.0
2022-02-10 09:30:00,219.02,219.02,218.6,218.6,7080.0,203.3418,203.3418,202.9518,202.9518,7080.0
2022-02-10 09:35:00,219.1,219.59,219.04,219.58,1257.0,203.416,203.871,203.3603,203.8617,1257.0
2022-02-10 09:40:00,219.99,220.65,219.97,220.65,1400.0,204.2423,204.8551,204.2238,204.8551,1400.0
2022-02-10 09:45:00,220.91,220.95,219.92,220.19,3100.0,205.0965,205.1336,204.1773,204.428,3100.0
2022-02-10 09:50:00,220.28,220.28,219.41,219.41,4201.0,204.5116,204.5116,203.7039,203.7039,4201.0
2022-02-10 09:55:00,219.61,219.93,219.47,219.76,6564.0,203.8895,204.1866,203.7596,204.0288,6564.0
2022-02-10 10:00:00,219.86,220.28,219.72,219.97,10321.0,204.1216,204.5116,203.9917,204.2238,10321.0
2022-02-10 10:05:00,220.01,220.34,219.72,219.83,14931.0,204.2609,204.5673,203.9917,204.0938,14931.0
2022-02-10 10:10:00,219.87,219.99,219.46,219.91,6804.0,204.1309,204.2423,203.7503,204.1681,6804.0
2022-02-10 10:15:00,219.81,219.91,219.59,219.67,5237.0,204.0752,204.1681,203.871,203.9452,5237.0
2022-02-10 10:20:00,219.55,219.57,219.17,219.44,16192.0,203.8338,203.8524,203.481,203.7317,16192.0
2022-02-10 10:25:00,219.19,219.65,219.19,219.47,4692.0,203.4996,203.9267,203.4996,203.7596,4692.0
2022-02-10 10:30:00,219.19,219.45,219.16,219.27,3540.0,203.4996,203.741,203.4717,203.5739,3540.0
2022-02-10 10:35:00,219.31,219.52,219.03,219.29,7292.0,203.611,203.806,203.3511,203.5924,7292.0
2022-02-10 10:40:00,219.43,219.47,219.21,219.22,7604.0,203.7224,203.7596,203.5182,203.5275,7604.0
2022-02-10 10:45:00,219.21,219.21,218.76,218.92,7316.0,203.5182,203.5182,203.1004,203.2489,7316.0
2022-02-10 10:50:00,218.88,218.88,218.23,218.41,5827.0,203.2118,203.2118,202.6083,202.7754,5827.0
2022-02-10 10:55:00,218.01,218.26,217.94,218.03,7638.0,202.4041,202.6362,202.3391,202.4226,7638.0
2022-02-10 11:00:00,218.0,218.51,217.81,218.35,7454.0,202.3948,202.8683,202.2184,202.7197,7454.0
2022-02-10 11:05:00,218.37,218.45,217.77,218.21,7368.0,202.7383,202.8126,202.1812,202.5898,7368.0
2022-02-10 11:10:00,218.25,218.25,217.8,217.97,5436.0,202.6269,202.6269,202.2091,202.3669,5436.0
2022-02-10 11:15:00,217.89,217.89,217.44,217.54,6208.0,202.2927,202.2927,201.8749,201.9677,6208.0
2022-02-10 11:20:00,217.44,217.72,217.33,217.48,6098.0,201.8749,202.1348,201.7727,201.912,6098.0
2022-02-10 11:25:00,217.37,217.67,217.14,217.31,8062.0,201.8099,202.0884,201.5963,201.7542,8062.0
2022-02-10 11:30:00,217.31,217.35,217.01,217.06,2581.0,201.7542,201.7913,201.4757,201.5221,2581.0
2022-02-10 11:35:00,217.02,217.43,216.87,216.88,2221.0,201.4849,201.8656,201.3457,201.355,2221.0
2022-02-10 11:40:00,216.99,217.77,216.98,217.77,4352.0,201.4571,202.1812,201.4478,202.1812,4352.0
2022-02-10 11:45:00,217.65,218.2,217.64,218.2,1918.0,202.0698,202.5805,202.0606,202.5805,1918.0
2022-02-10 11:50:00,218.17,218.26,218.02,218.09,5329.0,202.5526,202.6362,202.4134,202.4783,5329.0
2022-02-10 11:55:00,218.18,218.32,217.98,218.07,1861.0,202.5619,202.6919,202.3762,202.4598,1861.0
2022-02-10 12:00:00,218.1,218.36,217.91,217.91,2308.0,202.4876,202.729,202.3112,202.3112,2308.0
2022-02-10 12:05:00,218.04,218.54,218.03,218.34,8713.0,202.4319,202.8961,202.4226,202.7104,8713.0
2022-02-10 12:10:00,218.33,218.93,218.32,218.81,12465.0,202.7012,203.2582,202.6919,203.1468,12465.0
2022-02-10 12:15:00,218.72,219.08,218.64,219.02,6219.0,203.0632,203.3975,202.989,203.3418,6219.0
2022-02-10 12:20:00,218.94,219.11,218.93,219.03,4479.0,203.2675,203.4253,203.2582,203.3511,4479.0
2022-02-10 12:25:00,219.12,219.17,218.64,218.64,11430.0,203.4346,203.481,202.989,202.989,11430.0
2022-02-10 12:30:00,218.63,218.72,218.53,218.54,4434.0,202.9797,203.0632,202.8868,202.8961,4434.0
2022-02-10 12:35:00,218.52,218.7,218.49,218.66,3030.0,202.8776,203.0447,202.8497,203.0075,3030.0
2022-02-10 12:40:00,218.59,218.73,218.47,218.48,2326.0,202.9426,203.0725,202.8311,202.8404,2326.0
2022-02-10 12:45:00,218.47,218.47,217.53,217.79,8999.0,202.8311,202.8311,201.9584,202.1998,8999.0
2022-02-10 12:50:00,217.75,217.75,217.37,217.53,3570.0,202.1627,202.1627,201.8099,201.9584,3570.0
2022-02-10 12:55:00,217.46,217.67,217.2,217.56,5685.0,201.8934,202.0884,201.6521,201.9863,5685.0
2022-02-10 13:00:00,217.37,217.53,217.19,217.28,4191.0,201.8099,201.9584,201.6428,201.7263,4191.0
2022-02-10 13:05:00,217.35,217.74,217.28,217.51,3207.0,201.7913,202.1534,201.7263,201.9399,3207.0
2022-02-10 13:10:00,217.6,217.86,217.52,217.59,5283.0,202.0234,202.2648,201.9491,202.0141,5283.0
2022-02-10 13:15:00,217.51,217.51,216.91,216.97,3813.0,201.9399,201.9399,201.3828,201.4385,3813.0
2022-02-10 13:20:00,217.12,217.25,216.9,217.24,4859.0,201.5778,201.6985,201.3735,201.6892,4859.0
2022-02-10 13:25:00,217.17,217.18,216.56,216.56,3974.0,201.6242,201.6335,201.0579,201.0579,3974.0
2022-02-10 13:30:00,216.56,216.92,216.56,216.59,14038.0,201.0579,201.3921,201.0579,201.0857,14038.0
2022-02-10 13:35:00,216.5,216.58,216.3,216.48,4481.0,201.0022,201.0764,200.8165,200.9836,4481.0
2022-02-10 13:40:00,216.51,216.62,216.39,216.62,2781.0,201.0114,201.1136,200.9,201.1136,2781.0
2022-02-10 13:45:00,216.42,216.5,216.01,216.01,2670.0,200.9279,201.0022,200.5472,200.5472,2670.0
2022-02-10 13:50:00,216.12,216.48,216.12,216.34,8868.0,200.6494,200.9836,200.6494,200.8536,8868.0
2022-02-10 13:55:00,216.3,216.77,216.27,216.77,2650.0,200.8165,201.2528,200.7886,201.2528,2650.0
2022-02-10 14:00:00,216.65,216.73,216.35,216.36,4282.0,201.1414,201.2157,200.8629,200.8722,4282.0
2022-02-10 14:05:00,216.26,216.5,216.16,216.3,2912.0,200.7793,201.0022,200.6865,200.8165,2912.0
2022-02-10 14:10:00,216.36,216.41,215.92,216.14,2900.0,200.8722,200.9186,200.4637,200.6679,2900.0
2022-02-10 14:15:00,215.92,215.92,215.53,215.53,3434.0,200.4637,200.4637,200.1016,200.1016,3434.0
2022-02-10 14:20:00,215.61,215.67,215.36,215.5,5230.0,200.1759,200.2316,199.9438,200.0737,5230.0
2022-02-10 14:25:00,215.55,216.04,215.54,215.7,5207.0,200.1202,200.5751,200.1109,200.2594,5207.0
2022-02-10 14:30:00,215.82,216.03,215.65,215.94,6574.0,200.3708,200.5658,200.213,200.4822,6574.0
2022-02-10 14:35:00,215.88,216.01,215.7,215.78,3721.0,200.4265,200.5472,200.2594,200.3337,3721.0
2022-02-10 14:40:00,215.9,216.05,215.75,215.93,4732.0,200.4451,200.5844,200.3058,200.473,4732.0
2022-02-10 14:45:00,216.0,216.22,215.84,215.84,5264.0,200.538,200.7422,200.3894,200.3894,5264.0
2022-02-10 14:50:00,215.85,215.94,215.43,215.47,5613.0,200.3987,200.4822,200.0088,200.0459,5613.0
2022-02-10 14:55:00,215.46,215.84,215.46,215.84,3942.0,200.0366,200.3894,200.0366,200.3894,3942.0
2022-02-10 15:00:00,215.78,215.81,215.47,215.8,5146.0,200.3337,200.3616,200.0459,200.3523,5146.0
2022-02-10 15:05:00,215.81,216.16,215.74,216.16,5818.0,200.3616,200.6865,200.2966,200.6865,5818.0
2022-02-10 15:10:00,216.11,216.55,216.1,216.47,6103.0,200.6401,201.0486,200.6308,200.9743,6103.0
2022-02-10 15:15:00,216.53,216.63,215.56,215.8,5019.0,201.03,201.1229,200.1294,200.3523,5019.0
2022-02-10 15:20:00,215.89,216.03,215.71,215.8,5825.0,200.4358,200.5658,200.2687,200.3523,5825.0
2022-02-10 15:25:00,215.83,216.19,215.77,215.91,5983.0,200.3801,200.7144,200.3244,200.4544,5983.0
2022-02-10 15:30:00,215.79,215.79,215.38,215.47,7252.0,200.343,200.343,199.9623,200.0459,7252.0
2022-02-10 15:35:00,215.36,215.67,215.28,215.36,11035.0,199.9438,200.2316,199.8695,199.9438,11035.0
2022-02-10 15:40:00,215.42,215.57,214.79,214.86,11493.0,199.9995,200.1387,199.4146,199.4796,11493.0
2022-02-10 15:45:00,214.77,214.91,214.41,214.68,13148.0,199.396,199.526,199.0618,199.3124,13148.0
2022-02-10 15:50:00,214.63,215.07,214.44,214.92,22954.0,199.266,199.6745,199.0896,199.5353,22954.0
2022-02-10 15:55:00,214.99,215.39,214.91,215.09,71699.0,199.6003,199.9716,199.526,199.6931,71699.0
2022-02-11 09:30:00,215.22,215.22,214.58,214.6,3964.0,199.8138,199.8138,199.2196,199.2382,3964.0
2022-02-11 09:35:00,214.53,215.15,214.53,214.89,5015.0,199.1732,199.7488,199.1732,199.5074,5015.0
2022-02-11 09:40:00,214.94,215.54,214.91,215.46,3785.0,199.5538,200.1109,199.526,200.0366,3785.0
2022-02-11 09:45:00,215.59,216.01,215.59,215.97,2711.0,200.1573,200.5472,200.1573,200.5101,2711.0
2022-02-11 09:50:00,215.85,216.32,215.85,216.32,2275.0,200.3987,200.835,200.3987,200.835,2275.0
2022-02-11 09:55:00,216.22,216.22,215.74,215.79,5323.0,200.7422,200.7422,200.2966,200.343,5323.0
2022-02-11 10:00:00,215.83,216.81,215.83,216.25,5521.0,200.3801,201.29,200.3801,200.7701,5521.0
2022-02-11 10:05:00,216.27,216.78,216.26,216.77,6042.0,200.7886,201.2621,200.7793,201.2528,6042.0
2022-02-11 10:10:00,216.77,216.91,216.31,216.31,3410.0,201.2528,201.3828,200.8258,200.8258,3410.0
2022-02-11 10:15:00,216.46,216.81,216.43,216.69,2745.0,200.965,201.29,200.9372,201.1786,2745.0
2022-02-11 10:20:00,216.91,217.14,216.81,217.02,2812.0,201.3828,201.5963,201.29,201.4849,2812.0
2022-02-11 10:25:00,217.12,217.42,217.0,217.29,3922.0,201.5778,201.8563,201.4664,201.7356,3922.0
2022-02-11 10:30:00,217.34,217.57,217.16,217.17,1512.0,201.782,201.9956,201.6149,201.6242,1512.0
2022-02-11 10:35:00,216.98,217.07,216.74,217.0,3654.0,201.4478,201.5314,201.225,201.4664,3654.0
2022-02-11 10:40:00,217.24,217.39,217.11,217.12,2086.0,201.6892,201.8285,201.5685,201.5778,2086.0
2022-02-11 10:45:00,217.14,217.45,216.99,217.16,4264.0,201.5963,201.8842,201.4571,201.6149,4264.0
2022-02-11 10:50:00,216.95,217.22,216.7,216.71,1275.0,201.4199,201.6706,201.1878,201.1971,1275.0
2022-02-11 10:55:00,217.18,217.34,217.13,217.32,2796.0,201.6335,201.782,201.5871,201.7635,2796.0
2022-02-11 11:00:00,217.32,217.73,217.32,217.65,1445.0,201.7635,202.1441,201.7635,202.0698,1445.0
2022-02-11 11:05:00,217.64,217.67,217.47,217.67,3307.0,202.0606,202.0884,201.9027,202.0884,3307.0
2022-02-11 11:10:00,217.38,217.5,217.06,217.5,2646.0,201.8192,201.9306,201.5221,201.9306,2646.0
2022-02-11 11:15:00,217.49,217.6,217.13,217.47,2123.0,201.9213,202.0234,201.5871,201.9027,2123.0
2022-02-11 11:20:00,217.56,217.86,217.56,217.68,1485.0,201.9863,202.2648,201.9863,202.0977,1485.0
2022-02-11 11:25:00,217.71,217.71,217.41,217.47,3111.0,202.1255,202.1255,201.847,201.9027,3111.0
2022-02-11 11:30:00,217.18,217.25,216.69,216.76,3965.0,201.6335,201.6985,201.1786,201.2435,3965.0
2022-02-11 11:35:00,216.81,216.82,216.22,216.34,4106.0,201.29,201.2993,200.7422,200.8536,4106.0
2022-02-11 11:40:00,216.48,216.53,216.18,216.18,4329.0,200.9836,201.03,200.7051,200.7051,4329.0
2022-02-11 11:45:00,216.22,216.5,216.22,216.25,3197.0,200.7422,201.0022,200.7422,200.7701,3197.0
2022-02-11 11:50:00,216.22,216.61,216.12,216.61,2166.0,200.7422,201.1043,200.6494,201.1043,2166.0
2022-02-11 11:55:00,216.46,216.53,216.21,216.37,11247.0,200.965,201.03,200.7329,200.8815,11247.0
2022-02-11 12:00:00,216.27,216.5,216.27,216.44,1280.0,200.7886,201.0022,200.7886,200.9465,1280.0
2022-02-11 12:05:00,216.42,216.63,216.36,216.61,2070.0,200.9279,201.1229,200.8722,201.1043,2070.0
2022-02-11 12:10:00,216.6,216.67,216.53,216.62,1327.0,201.095,201.16,201.03,201.1136,1327.0
2022-02-11 12:15:00,216.77,216.77,216.25,216.45,2220.0,201.2528,201.2528,200.7701,200.9557,2220.0
2022-02-11 12:20:00,216.46,216.46,216.27,216.35,3229.0,200.965,200.965,200.7886,200.8629,3229.0
2022-02-11 12:25:00,216.31,216.6,216.31,216.4,1962.0,200.8258,201.095,200.8258,200.9093,1962.0
2022-02-11 12:30:00,216.46,216.56,216.42,216.5,2206.0,200.965,201.0579,200.9279,201.0022,2206.0
2022-02-11 12:35:00,216.63,216.77,216.63,216.73,3463.0,201.1229,201.2528,201.1229,201.2157,3463.0
2022-02-11 12:40:00,216.76,216.82,216.61,216.61,1060.0,201.2435,201.2993,201.1043,201.1043,1060.0
2022-02-11 12:45:00,216.59,216.59,216.27,216.39,2814.0,201.0857,201.0857,200.7886,200.9,2814.0
2022-02-11 12:50:00,216.3,216.47,216.22,216.47,2990.0,200.8165,200.9743,200.7422,200.9743,2990.0
2022-02-11 12:55:00,216.43,216.51,216.23,216.44,4117.0,200.9372,201.0114,200.7515,200.9465,4117.0
2022-02-11 13:00:00,216.39,216.39,216.32,216.39,2149.0,200.9,200.9,200.835,200.9,2149.0
2022-02-11 13:05:00,216.3,216.78,216.3,216.78,2365.0,200.8165,201.2621,200.8165,201.2621,2365.0
2022-02-11 13:10:00,216.78,216.78,216.51,216.56,2159.0,201.2621,201.2621,201.0114,201.0579,2159.0
2022-02-11 13:15:00,216.59,216.66,216.28,216.5,2955.0,201.0857,201.1507,200.7979,201.0022,2955.0
2022-02-11 13:20:00,216.51,216.58,216.32,216.45,3065.0,201.0114,201.0764,200.835,200.9557,3065.0
2022-02-11 13:25:00,216.39,216.44,216.26,216.28,3058.0,200.9,200.9465,200.7793,200.7979,3058.0
2022-02-11 13:30:00,216.2,216.63,215.94,216.63,10589.0,200.7236,201.1229,200.4822,201.1229,10589.0
2022-02-11 13:35:00,216.63,217.08,216.28,216.33,13844.0,201.1229,201.5406,200.7979,200.8443,13844.0
2022-02-11 13:40:00,216.46,216.99,216.36,216.86,23671.0,200.965,201.4571,200.8722,201.3364,23671.0
2022-02-11 13:45:00,216.85,217.97,216.57,217.9,42294.0,201.3271,202.3669,201.0671,202.3019,42294.0
2022-02-11 13:50:00,217.8,218.92,217.48,218.78,20060.0,202.2091,203.2489,201.912,203.119,20060.0
2022-02-11 13:55:00,218.78,219.94,218.54,219.88,29533.0,203.119,204.1959,202.8961,204.1402,29533.0
2022-02-11 14:00:00,219.78,221.71,219.74,221.01,67163.0,204.0474,205.8392,204.0102,205.1893,67163.0
2022-02-11 14:05:00,220.79,221.03,220.0,220.53,16371.0,204.9851,205.2079,204.2516,204.7437,16371.0
2022-02-11 14:10:00,220.53,221.75,220.52,221.73,21059.0,204.7437,205.8763,204.7344,205.8578,21059.0
2022-02-11 14:15:00,221.72,222.14,221.23,221.45,14477.0,205.8485,206.2384,205.3936,205.5978,14477.0
2022-02-11 14:20:00,221.44,221.81,221.03,221.03,7118.0,205.5885,205.9321,205.2079,205.2079,7118.0
2022-02-11 14:25:00,220.82,221.11,220.49,220.49,12726.0,205.0129,205.2822,204.7065,204.7065,12726.0
2022-02-11 14:30:00,220.63,221.83,220.44,221.83,11547.0,204.8365,205.9506,204.6601,205.9506,11547.0
2022-02-11 14:35:00,221.72,221.82,221.26,221.32,17080.0,205.8485,205.9413,205.4214,205.4771,17080.0
2022-02-11 14:40:00,220.84,221.1,220.63,220.78,8331.0,205.0315,205.2729,204.8365,204.9758,8331.0
2022-02-11 14:45:00,220.77,220.87,220.35,220.77,12082.0,204.9665,205.0593,204.5766,204.9665,12082.0
2022-02-11 14:50:00,220.71,221.28,220.38,221.28,15012.0,204.9108,205.44,204.6044,205.44,15012.0
2022-02-11 14:55:00,221.28,221.93,221.28,221.73,9039.0,205.44,206.0435,205.44,205.8578,9039.0
2022-02-11 15:00:00,221.81,222.55,221.46,222.42,18604.0,205.9321,206.6191,205.6071,206.4984,18604.0
2022-02-11 15:05:00,222.17,222.17,220.94,220.98,11976.0,206.2663,206.2663,205.1243,205.1615,11976.0
2022-02-11 15:10:00,220.76,221.34,220.73,221.16,8405.0,204.9572,205.4957,204.9294,205.3286,8405.0
2022-02-11 15:15:00,221.18,221.56,220.91,221.0,8824.0,205.3471,205.6999,205.0965,205.18,8824.0
2022-02-11 15:20:00,220.93,221.37,220.82,221.1,10590.0,205.115,205.5235,205.0129,205.2729,10590.0
2022-02-11 15:25:00,221.12,221.66,220.91,221.66,12660.0,205.2914,205.7928,205.0965,205.7928,12660.0
2022-02-11 15:30:00,221.66,222.49,221.53,222.38,19541.0,205.7928,206.5634,205.6721,206.4612,19541.0
2022-02-11 15:35:00,222.2,222.3,221.76,221.98,21267.0,206.2941,206.387,205.8856,206.0899,21267.0
2022-02-11 15:40:00,221.91,222.25,221.44,222.15,22010.0,206.0249,206.3406,205.5885,206.2477,22010.0
2022-02-11 15:45:00,222.08,222.7,222.08,222.28,41986.0,206.1827,206.7583,206.1827,206.3684,41986.0
2022-02-11 15:50:00,222.57,222.65,221.97,222.02,49103.0,206.6376,206.7119,206.0806,206.127,49103.0
2022-02-11 15:55:00,222.04,223.36,222.03,223.23,239877.0,206.1456,207.3711,206.1363,207.2504,239877.0
2022-02-14 09:30:00,222.14,223.55,222.06,222.44,14416.0,206.2384,207.5475,206.1642,206.517,14416.0
2022-02-14 09:35:00,222.27,222.55,221.69,221.74,15103.0,206.3591,206.6191,205.8206,205.8671,15103.0
2022-02-14 09:40:00,222.0,222.2,221.16,221.26,15173.0,206.1085,206.2941,205.3286,205.4214,15173.0
2022-02-14 09:45:00,221.16,221.24,220.48,220.83,8860.0,205.3286,205.4029,204.6973,205.0222,8860.0
2022-02-14 09:50:00,220.66,220.91,220.28,220.4,7112.0,204.8644,205.0965,204.5116,204.623,7112.0
2022-02-14 09:55:00,220.4,220.83,220.32,220.56,7021.0,204.623,205.0222,204.5487,204.7715,7021.0
2022-02-14 10:00:00,220.66,220.67,219.64,219.7,7598.0,204.8644,204.8737,203.9174,203.9731,7598.0
2022-02-14 10:05:00,219.63,219.8,219.3,219.8,6850.0,203.9081,204.0659,203.6017,204.0659,6850.0
2022-02-14 10:10:00,219.81,220.61,219.62,219.75,7642.0,204.0752,204.818,203.8988,204.0195,7642.0
2022-02-14 10:15:00,219.62,219.62,218.68,219.38,4929.0,203.8988,203.8988,203.0261,203.676,4929.0
2022-02-14 10:20:00,219.36,219.74,219.3,219.66,5843.0,203.6574,204.0102,203.6017,203.936,5843.0
2022-02-14 10:25:00,219.6,219.67,219.45,219.46,4667.0,203.8803,203.9452,203.741,203.7503,4667.0
2022-02-14 10:30:00,219.6,219.67,218.97,219.22,9194.0,203.8803,203.9452,203.2953,203.5275,9194.0
2022-02-14 10:35:00,219.11,219.28,218.92,219.14,5471.0,203.4253,203.5832,203.2489,203.4532,5471.0
2022-02-14 10:40:00,219.17,219.43,219.15,219.31,6821.0,203.481,203.7224,203.4625,203.611,6821.0
2022-02-14 10:45:00,219.33,219.33,218.42,218.58,7987.0,203.6296,203.6296,202.7847,202.9333,7987.0
2022-02-14 10:50:00,218.66,218.78,218.13,218.26,5316.0,203.0075,203.119,202.5155,202.6362,5316.0
2022-02-14 10:55:00,218.36,218.52,217.95,217.95,6445.0,202.729,202.8776,202.3484,202.3484,6445.0
2022-02-14 11:00:00,217.68,218.27,217.68,218.19,7532.0,202.0977,202.6455,202.0977,202.5712,7532.0
2022-02-14 11:05:00,218.25,218.25,217.89,217.89,3968.0,202.6269,202.6269,202.2927,202.2927,3968.0
2022-02-14 11:10:00,218.0,218.3,217.94,218.3,3967.0,202.3948,202.6733,202.3391,202.6733,3967.0
2022-02-14 11:15:00,218.31,218.67,218.01,218.44,8060.0,202.6826,203.0168,202.4041,202.8033,8060.0
2022-02-14 11:20:00,218.25,218.46,217.91,218.12,4724.0,202.6269,202.8219,202.3112,202.5062,4724.0
2022-02-14 11:25:00,218.16,218.39,218.01,218.34,7382.0,202.5433,202.7569,202.4041,202.7104,7382.0
2022-02-14 11:30:00,218.29,218.41,217.91,218.23,6991.0,202.664,202.7754,202.3112,202.6083,6991.0
2022-02-14 11:35:00,218.22,218.31,217.93,218.3,2691.0,202.599,202.6826,202.3298,202.6733,2691.0
2022-02-14 11:40:00,218.34,218.6,218.29,218.52,3987.0,202.7104,202.9518,202.664,202.8776,3987.0
2022-02-14 11:45:00,218.63,219.01,218.61,218.88,5481.0,202.9797,203.3325,202.9611,203.2118,5481.0
2022-02-14 11:50:00,218.81,218.92,218.59,218.75,4770.0,203.1468,203.2489,202.9426,203.0911,4770.0
2022-02-14 11:55:00,218.75,218.99,218.66,218.86,3342.0,203.0911,203.3139,203.0075,203.1932,3342.0
2022-02-14 12:00:00,218.92,219.01,218.5,218.5,7650.0,203.2489,203.3325,202.859,202.859,7650.0
2022-02-14 12:05:00,218.5,218.72,218.2,218.72,12417.0,202.859,203.0632,202.5805,203.0632,12417.0
2022-02-14 12:10:00,218.7,219.0,218.53,218.89,11151.0,203.0447,203.3232,202.8868,203.2211,11151.0
2022-02-14 12:15:00,219.03,219.21,218.87,219.17,3772.0,203.3511,203.5182,203.2025,203.481,3772.0
2022-02-14 12:20:00,219.22,219.78,219.17,219.78,10319.0,203.5275,204.0474,203.481,204.0474,10319.0
2022-02-14 12:25:00,219.6,219.87,219.56,219.87,5146.0,203.8803,204.1309,203.8431,204.1309,5146.0
2022-02-14 12:30:00,219.72,219.98,219.51,219.59,5264.0,203.9917,204.233,203.7967,203.871,5264.0
2022-02-14 12:35:00,219.56,219.62,219.49,219.62,1806.0,203.8431,203.8988,203.7781,203.8988,1806.0
2022-02-14 12:40:00,219.68,219.87,219.58,219.83,3992.0,203.9545,204.1309,203.8617,204.0938,3992.0
2022-02-14 12:45:00,219.7,219.7,219.47,219.67,7912.0,203.9731,203.9731,203.7596,203.9452,7912.0
2022-02-14 12:50:00,219.61,219.63,219.27,219.31,3463.0,203.8895,203.9081,203.5739,203.611,3463.0
2022-02-14 12:55:00,219.29,219.42,219.16,219.36,4258.0,203.5924,203.7131,203.4717,203.6574,4258.0
2022-02-14 13:00:00,219.41,219.96,219.39,219.96,11371.0,203.7039,204.2145,203.6853,204.2145,11371.0
2022-02-14 13:05:00,219.98,220.31,219.93,220.08,6728.0,204.233,204.5394,204.1866,204.3259,6728.0
2022-02-14 13:10:00,220.03,220.07,219.94,220.0,2942.0,204.2795,204.3166,204.1959,204.2516,2942.0
2022-02-14 13:15:00,220.05,220.24,219.99,220.09,7481.0,204.298,204.4744,204.2423,204.3352,7481.0
2022-02-14 13:20:00,220.09,220.24,219.89,220.01,3935.0,204.3352,204.4744,204.1495,204.2609,3935.0
2022-02-14 13:25:00,219.94,220.44,219.93,220.43,5792.0,204.1959,204.6601,204.1866,204.6508,5792.0
2022-02-14 13:30:00,220.37,220.38,219.8,220.03,14505.0,204.5951,204.6044,204.0659,204.2795,14505.0
2022-02-14 13:35:00,219.97,220.08,219.87,220.03,8452.0,204.2238,204.3259,204.1309,204.2795,8452.0
2022-02-14 13:40:00,219.9,220.08,219.88,220.01,5220.0,204.1588,204.3259,204.1402,204.2609,5220.0
2022-02-14 13:45:00,220.0,220.01,219.71,219.86,15945.0,204.2516,204.2609,203.9824,204.1216,15945.0
2022-02-14 13:50:00,219.95,220.36,219.74,220.36,21408.0,204.2052,204.5858,204.0102,204.5858,21408.0
2022-02-14 13:55:00,220.27,221.16,220.27,221.08,17149.0,204.5023,205.3286,204.5023,205.2543,17149.0
2022-02-14 14:00:00,221.08,221.17,220.48,220.48,8706.0,205.2543,205.3379,204.6973,204.6973,8706.0
2022-02-14 14:05:00,220.47,220.6,219.94,220.42,9548.0,204.688,204.8087,204.1959,204.6416,9548.0
2022-02-14 14:10:00,220.35,220.54,220.06,220.13,7324.0,204.5766,204.753,204.3073,204.3723,7324.0
2022-02-14 14:15:00,220.08,220.33,219.84,220.0,10841.0,204.3259,204.558,204.1031,204.2516,10841.0
2022-02-14 14:20:00,220.08,220.41,219.99,220.33,10822.0,204.3259,204.6323,204.2423,204.558,10822.0
2022-02-14 14:25:00,220.38,220.84,220.14,220.14,18637.0,204.6044,205.0315,204.3816,204.3816,18637.0
2022-02-14 14:30:00,220.1,220.74,220.1,220.74,9829.0,204.3445,204.9386,204.3445,204.9386,9829.0
2022-02-14 14:35:00,220.89,221.06,220.66,220.68,9258.0,205.0779,205.2357,204.8644,204.8829,9258.0
2022-02-14 14:40:00,220.64,220.82,220.15,220.21,5845.0,204.8458,205.0129,204.3909,204.4466,5845.0
2022-02-14 14:45:00,220.21,220.4,219.87,220.01,8125.0,204.4466,204.623,204.1309,204.2609,8125.0
2022-02-14 14:50:00,220.04,220.69,220.0,220.33,9617.0,204.2888,204.8922,204.2516,204.558,9617.0
2022-02-14 14:55:00,220.24,220.34,219.9,220.05,8753.0,204.4744,204.5673,204.1588,204.298,8753.0
2022-02-14 15:00:00,220.1,220.19,219.45,219.57,6597.0,204.3445,204.428,203.741,203.8524,6597.0
2022-02-14 15:05:00,219.4,219.58,219.1,219.43,9712.0,203.6946,203.8617,203.416,203.7224,9712.0
2022-02-14 15:10:00,219.5,219.56,219.05,219.56,6804.0,203.7874,203.8431,203.3696,203.8431,6804.0
2022-02-14 15:15:00,219.62,219.62,219.18,219.4,4555.0,203.8988,203.8988,203.4903,203.6946,4555.0
2022-02-14 15:20:00,219.33,220.16,219.22,219.94,8258.0,203.6296,204.4002,203.5275,204.1959,8258.0
2022-02-14 15:25:00,219.89,219.99,219.75,219.8,7152.0,204.1495,204.2423,204.0195,204.0659,7152.0
2022-02-14 15:30:00,219.75,220.18,219.74,219.98,15333.0,204.0195,204.4187,204.0102,204.233,15333.0
2022-02-14 15:35:00,219.98,220.15,219.78,219.78,9369.0,204.233,204.3909,204.0474,204.0474,9369.0
2022-02-14 15:40:00,219.83,219.93,219.6,219.93,12544.0,204.0938,204.1866,203.8803,204.1866,12544.0
2022-02-14 15:45:00,219.93,220.36,219.52,219.97,23442.0,204.1866,204.5858,203.806,204.2238,23442.0
2022-02-14 15:50:00,219.91,220.19,219.58,219.99,39442.0,204.1681,204.428,203.8617,204.2423,39442.0
2022-02-14 15:55:00,220.0,220.26,219.66,219.82,57505.0,204.2516,204.493,203.936,204.0845,57505.0
2022-02-15 09:30:00,219.99,221.12,219.14,219.83,14971.0,204.2423,205.2914,203.4532,204.0938,14971.0
2022-02-15 09:35:00,219.89,220.57,219.71,219.82,10440.0,204.1495,204.7808,203.9824,204.0845,10440.0
2022-02-15 09:40:00,219.71,220.3,218.87,218.92,12338.0,203.9824,204.5301,203.2025,203.2489,12338.0
2022-02-15 09:45:00,218.96,219.58,218.51,218.51,13006.0,203.2861,203.8617,202.8683,202.8683,13006.0
2022-02-15 09:50:00,218.39,218.66,217.73,217.85,9471.0,202.7569,203.0075,202.1441,202.2555,9471.0
2022-02-15 09:55:00,217.76,217.76,216.93,217.18,8184.0,202.172,202.172,201.4014,201.6335,8184.0
2022-02-15 10:00:00,217.2,217.52,217.07,217.37,13897.0,201.6521,201.9491,201.5314,201.8099,13897.0
2022-02-15 10:05:00,217.45,217.45,216.95,216.98,10767.0,201.8842,201.8842,201.4199,201.4478,10767.0
2022-02-15 10:10:00,217.13,217.25,216.93,216.95,6434.0,201.5871,201.6985,201.4014,201.4199,6434.0
2022-02-15 10:15:00,216.86,217.22,216.72,217.18,12209.0,201.3364,201.6706,201.2064,201.6335,12209.0
2022-02-15 10:20:00,217.12,217.65,216.99,217.61,6929.0,201.5778,202.0698,201.4571,202.0327,6929.0
2022-02-15 10:25:00,217.53,217.64,217.02,217.55,17724.0,201.9584,202.0606,201.4849,201.977,17724.0
2022-02-15 10:30:00,217.54,217.92,217.07,217.91,7905.0,201.9677,202.3205,201.5314,202.3112,7905.0
2022-02-15 10:35:00,217.95,218.45,217.95,218.35,2909.0,202.3484,202.8126,202.3484,202.7197,2909.0
2022-02-15 10:40:00,218.25,218.72,218.25,218.54,4218.0,202.6269,203.0632,202.6269,202.8961,4218.0
2022-02-15 10:45:00,218.58,219.08,218.58,218.88,3949.0,202.9333,203.3975,202.9333,203.2118,3949.0
2022-02-15 10:50:00,218.84,219.25,218.84,219.15,6446.0,203.1747,203.5553,203.1747,203.4625,6446.0
2022-02-15 10:55:00,219.15,219.61,219.03,219.39,11273.0,203.4625,203.8895,203.3511,203.6853,11273.0
2022-02-15 11:00:00,219.47,219.99,219.4,219.99,6628.0,203.7596,204.2423,203.6946,204.2423,6628.0
2022-02-15 11:05:00,220.0,220.1,219.58,219.7,8476.0,204.2516,204.3445,203.8617,203.9731,8476.0
2022-02-15 11:10:00,219.61,219.68,219.44,219.44,6425.0,203.8895,203.9545,203.7317,203.7317,6425.0
2022-02-15 11:15:00,219.48,219.58,219.17,219.28,9141.0,203.7688,203.8617,203.481,203.5832,9141.0
2022-02-15 11:20:00,219.26,219.38,219.14,219.14,11448.0,203.5646,203.676,203.4532,203.4532,11448.0
2022-02-15 11:25:00,218.94,219.12,218.85,218.97,3146.0,203.2675,203.4346,203.1839,203.2953,3146.0
2022-02-15 11:30:00,218.99,219.22,218.85,219.17,10167.0,203.3139,203.5275,203.1839,203.481,10167.0
2022-02-15 11:35:00,219.19,219.33,218.92,218.95,6775.0,203.4996,203.6296,203.2489,203.2768,6775.0
2022-02-15 11:40:00,218.89,219.04,218.7,218.7,6421.0,203.2211,203.3603,203.0447,203.0447,6421.0
2022-02-15 11:45:00,218.83,218.95,218.51,218.51,5029.0,203.1654,203.2768,202.8683,202.8683,5029.0
2022-02-15 11:50:00,218.51,218.58,218.06,218.29,6621.0,202.8683,202.9333,202.4505,202.664,6621.0
2022-02-15 11:55:00,218.41,218.57,218.32,218.52,12649.0,202.7754,202.924,202.6919,202.8776,12649.0
2022-02-15 12:00:00,218.52,218.87,218.34,218.36,6248.0,202.8776,203.2025,202.7104,202.729,6248.0
2022-02-15 12:05:00,218.46,218.57,218.35,218.38,4073.0,202.8219,202.924,202.7197,202.7476,4073.0
2022-02-15 12:10:00,218.56,218.56,218.09,218.18,11798.0,202.9147,202.9147,202.4783,202.5619,11798.0
2022-02-15 12:15:00,218.08,218.24,218.05,218.14,8683.0,202.4691,202.6176,202.4412,202.5248,8683.0
2022-02-15 12:20:00,218.05,218.25,217.99,218.25,11410.0,202.4412,202.6269,202.3855,202.6269,11410.0
2022-02-15 12:25:00,218.37,218.62,218.21,218.62,5881.0,202.7383,202.9704,202.5898,202.9704,5881.0
2022-02-15 12:30:00,218.6,218.68,218.42,218.42,4601.0,202.9518,203.0261,202.7847,202.7847,4601.0
2022-02-15 12:35:00,218.52,218.57,218.31,218.47,5247.0,202.8776,202.924,202.6826,202.8311,5247.0
2022-02-15 12:40:00,218.4,218.46,218.27,218.38,3734.0,202.7662,202.8219,202.6455,202.7476,3734.0
2022-02-15 12:45:00,218.37,218.56,218.02,218.02,6282.0,202.7383,202.9147,202.4134,202.4134,6282.0
2022-02-15 12:50:00,218.06,218.17,217.88,218.17,4721.0,202.4505,202.5526,202.2834,202.5526,4721.0
2022-02-15 12:55:00,218.16,218.25,217.99,218.02,14017.0,202.5433,202.6269,202.3855,202.4134,14017.0
2022-02-15 13:00:00,217.96,218.03,217.71,217.8,4670.0,202.3576,202.4226,202.1255,202.2091,4670.0
2022-02-15 13:05:00,217.75,217.93,217.7,217.77,6631.0,202.1627,202.3298,202.1163,202.1812,6631.0
2022-02-15 13:10:00,217.71,217.8,217.55,217.55,12891.0,202.1255,202.2091,201.977,201.977,12891.0
2022-02-15 13:15:00,217.52,217.59,217.39,217.57,7066.0,201.9491,202.0141,201.8285,201.9956,7066.0
2022-02-15 13:20:00,217.6,217.79,217.57,217.58,6118.0,202.0234,202.1998,201.9956,202.0049,6118.0
2022-02-15 13:25:00,217.56,217.62,217.43,217.43,6516.0,201.9863,202.042,201.8656,201.8656,6516.0
2022-02-15 13:30:00,217.5,217.71,217.44,217.6,12534.0,201.9306,202.1255,201.8749,202.0234,12534.0
2022-02-15 13:35:00,217.57,218.02,217.47,218.0,44051.0,201.9956,202.4134,201.9027,202.3948,44051.0
2022-02-15 13:40:00,218.08,218.29,217.99,218.0,6751.0,202.4691,202.664,202.3855,202.3948,6751.0
2022-02-15 13:45:00,217.96,218.0,217.77,217.91,7199.0,202.3576,202.3948,202.1812,202.3112,7199.0
2022-02-15 13:50:00,217.86,217.92,217.75,217.81,6626.0,202.2648,202.3205,202.1627,202.2184,6626.0
2022-02-15 13:55:00,217.86,217.96,217.85,217.93,5355.0,202.2648,202.3576,202.2555,202.3298,5355.0
2022-02-15 14:00:00,217.95,218.12,217.83,218.1,5569.0,202.3484,202.5062,202.237,202.4876,5569.0
2022-02-15 14:05:00,218.08,218.11,217.69,217.69,8134.0,202.4691,202.4969,202.107,202.107,8134.0
2022-02-15 14:10:00,217.73,218.0,217.65,218.0,6816.0,202.1441,202.3948,202.0698,202.3948,6816.0
2022-02-15 14:15:00,218.01,218.01,217.76,217.79,6376.0,202.4041,202.4041,202.172,202.1998,6376.0
2022-02-15 14:20:00,217.7,217.89,217.64,217.79,29433.0,202.1163,202.2927,202.0606,202.1998,29433.0
2022-02-15 14:25:00,217.83,218.09,217.83,217.94,6096.0,202.237,202.4783,202.237,202.3391,6096.0
2022-02-15 14:30:00,217.87,217.93,217.72,217.81,5432.0,202.2741,202.3298,202.1348,202.2184,5432.0
2022-02-15 14:35:00,217.86,217.99,217.64,217.64,7610.0,202.2648,202.3855,202.0606,202.0606,7610.0
2022-02-15 14:40:00,217.6,217.74,217.48,217.68,5731.0,202.0234,202.1534,201.912,202.0977,5731.0
2022-02-15 14:45:00,217.67,217.72,217.41,217.56,23044.0,202.0884,202.1348,201.847,201.9863,23044.0
2022-02-15 14:50:00,217.56,217.84,217.51,217.79,10095.0,201.9863,202.2462,201.9399,202.1998,10095.0
2022-02-15 14:55:00,217.7,217.77,217.4,217.58,13615.0,202.1163,202.1812,201.8377,202.0049,13615.0
2022-02-15 15:00:00,217.55,217.83,217.46,217.82,42854.0,201.977,202.237,201.8934,202.2277,42854.0
2022-02-15 15:05:00,217.86,217.87,217.61,217.65,13924.0,202.2648,202.2741,202.0327,202.0698,13924.0
2022-02-15 15:10:00,217.61,217.8,217.49,217.71,25609.0,202.0327,202.2091,201.9213,202.1255,25609.0
2022-02-15 15:15:00,217.75,217.79,217.46,217.74,19992.0,202.1627,202.1998,201.8934,202.1534,19992.0
2022-02-15 15:20:00,217.73,217.78,217.5,217.62,13176.0,202.1441,202.1905,201.9306,202.042,13176.0
2022-02-15 15:25:00,217.58,217.73,217.52,217.64,12376.0,202.0049,202.1441,201.9491,202.0606,12376.0
2022-02-15 15:30:00,217.66,217.72,217.4,217.46,22534.0,202.0791,202.1348,201.8377,201.8934,22534.0
2022-02-15 15:35:00,217.39,217.44,216.61,216.66,15714.0,201.8285,201.8749,201.1043,201.1507,15714.0
2022-02-15 15:40:00,216.73,216.84,216.55,216.62,23821.0,201.2157,201.3178,201.0486,201.1136,23821.0
2022-02-15 15:45:00,216.6,216.84,216.32,216.5,25005.0,201.095,201.3178,200.835,201.0022,25005.0
2022-02-15 15:50:00,216.56,217.39,216.48,216.89,53660.0,201.0579,201.8285,200.9836,201.3642,53660.0
2022-02-15 15:55:00,216.89,217.38,216.69,217.0,104624.0,201.3642,201.8192,201.1786,201.4664,104624.0
2022-02-16 09:30:00,216.15,217.5,216.15,217.26,10806.0,200.6772,201.9306,200.6772,201.7078,10806.0
2022-02-16 09:35:00,217.05,217.69,217.05,217.48,5226.0,201.5128,202.107,201.5128,201.912,5226.0
2022-02-16 09:40:00,217.74,218.23,217.73,218.23,4417.0,202.1534,202.6083,202.1441,202.6083,4417.0
2022-02-16 09:45:00,218.13,218.69,218.13,218.43,7915.0,202.5155,203.0354,202.5155,202.794,7915.0
2022-02-16 09:50:00,218.44,218.61,218.11,218.19,8093.0,202.8033,202.9611,202.4969,202.5712,8093.0
2022-02-16 09:55:00,218.24,218.35,217.63,218.26,3963.0,202.6176,202.7197,202.0513,202.6362,3963.0
2022-02-16 10:00:00,218.03,218.37,217.82,217.86,3651.0,202.4226,202.7383,202.2277,202.2648,3651.0
2022-02-16 10:05:00,217.96,218.05,217.27,217.27,5849.0,202.3576,202.4412,201.717,201.717,5849.0
2022-02-16 10:10:00,217.22,217.65,217.22,217.52,3955.0,201.6706,202.0698,201.6706,201.9491,3955.0
2022-02-16 10:15:00,217.51,217.57,217.0,217.06,4326.0,201.9399,201.9956,201.4664,201.5221,4326.0
2022-02-16 10:20:00,216.99,217.46,216.92,217.46,1300.0,201.4571,201.8934,201.3921,201.8934,1300.0
2022-02-16 10:25:00,217.45,217.65,217.14,217.5,4245.0,201.8842,202.0698,201.5963,201.9306,4245.0
2022-02-16 10:30:00,217.59,218.11,217.53,217.97,5925.0,202.0141,202.4969,201.9584,202.3669,5925.0
2022-02-16 10:35:00,218.03,218.12,217.7,217.7,4668.0,202.4226,202.5062,202.1163,202.1163,4668.0
2022-02-16 10:40:00,217.79,217.79,217.47,217.47,4220.0,202.1998,202.1998,201.9027,201.9027,4220.0
2022-02-16 10:45:00,217.5,217.5,217.12,217.12,2454.0,201.9306,201.9306,201.5778,201.5778,2454.0
2022-02-16 10:50:00,217.04,217.31,216.93,217.09,3929.0,201.5035,201.7542,201.4014,201.5499,3929.0
2022-02-16 10:55:00,216.94,217.3,216.94,217.19,7152.0,201.4107,201.7449,201.4107,201.6428,7152.0
2022-02-16 11:00:00,217.04,217.28,216.87,216.97,4458.0,201.5035,201.7263,201.3457,201.4385,4458.0
2022-02-16 11:05:00,216.93,217.24,216.75,216.94,2873.0,201.4014,201.6892,201.2343,201.4107,2873.0
2022-02-16 11:10:00,217.07,217.23,217.0,217.11,1803.0,201.5314,201.6799,201.4664,201.5685,1803.0
2022-02-16 11:15:00,217.25,217.49,217.16,217.16,3279.0,201.6985,201.9213,201.6149,201.6149,3279.0
2022-02-16 11:20:00,217.19,217.74,217.19,217.68,1431.0,201.6428,202.1534,201.6428,202.0977,1431.0
2022-02-16 11:25:00,217.89,218.06,217.69,218.06,5580.0,202.2927,202.4505,202.107,202.4505,5580.0
2022-02-16 11:30:00,217.96,218.0,217.82,217.82,2703.0,202.3576,202.3948,202.2277,202.2277,2703.0
2022-02-16 11:35:00,217.82,218.02,217.76,217.82,3575.0,202.2277,202.4134,202.172,202.2277,3575.0
2022-02-16 11:40:00,217.85,217.86,217.59,217.59,15922.0,202.2555,202.2648,202.0141,202.0141,15922.0
2022-02-16 11:45:00,217.73,218.1,217.53,217.98,1901.0,202.1441,202.4876,201.9584,202.3762,1901.0
2022-02-16 11:50:00,218.13,218.14,217.69,217.85,4084.0,202.5155,202.5248,202.107,202.2555,4084.0
2022-02-16 11:55:00,217.85,217.95,217.82,217.95,2418.0,202.2555,202.3484,202.2277,202.3484,2418.0
2022-02-16 12:00:00,217.88,218.02,217.82,217.84,3553.0,202.2834,202.4134,202.2277,202.2462,3553.0
2022-02-16 12:05:00,217.83,217.97,217.79,217.94,3590.0,202.237,202.3669,202.1998,202.3391,3590.0
2022-02-16 12:10:00,217.97,218.44,217.96,218.44,1350.0,202.3669,202.8033,202.3576,202.8033,1350.0
2022-02-16 12:15:00,218.37,218.78,218.37,218.56,3365.0,202.7383,203.119,202.7383,202.9147,3365.0
2022-02-16 12:20:00,218.55,219.06,218.55,218.95,7769.0,202.9054,203.3789,202.9054,203.2768,7769.0
2022-02-16 12:25:00,219.03,219.55,219.02,219.55,11195.0,203.3511,203.8338,203.3418,203.8338,11195.0
2022-02-16 12:30:00,219.5,219.5,218.99,219.06,10530.0,203.7874,203.7874,203.3139,203.3789,10530.0
2022-02-16 12:35:00,219.14,219.82,219.11,219.82,15133.0,203.4532,204.0845,203.4253,204.0845,15133.0
2022-02-16 12:40:00,219.76,219.84,219.62,219.72,10612.0,204.0288,204.1031,203.8988,203.9917,10612.0
2022-02-16 12:45:00,219.68,219.85,219.59,219.75,5568.0,203.9545,204.1124,203.871,204.0195,5568.0
2022-02-16 12:50:00,219.84,219.91,219.34,219.47,4205.0,204.1031,204.1681,203.6389,203.7596,4205.0
2022-02-16 12:55:00,219.41,219.52,219.32,219.52,2753.0,203.7039,203.806,203.6203,203.806,2753.0
2022-02-16 13:00:00,219.43,219.83,219.43,219.83,5581.0,203.7224,204.0938,203.7224,204.0938,5581.0
2022-02-16 13:05:00,219.72,219.9,219.66,219.66,2962.0,203.9917,204.1588,203.936,203.936,2962.0
2022-02-16 13:10:00,219.67,220.03,219.63,219.81,3566.0,203.9452,204.2795,203.9081,204.0752,3566.0
2022-02-16 13:15:00,219.8,219.87,219.67,219.67,3185.0,204.0659,204.1309,203.9452,203.9452,3185.0
2022-02-16 13:20:00,219.65,219.72,219.53,219.7,4461.0,203.9267,203.9917,203.8153,203.9731,4461.0
2022-02-16 13:25:00,219.72,219.81,219.61,219.61,2344.0,203.9917,204.0752,203.8895,203.8895,2344.0
2022-02-16 13:30:00,219.67,219.85,219.61,219.75,2293.0,203.9452,204.1124,203.8895,204.0195,2293.0
2022-02-16 13:35:00,219.7,219.93,219.59,219.93,4752.0,203.9731,204.1866,203.871,204.1866,4752.0
2022-02-16 13:40:00,219.9,219.95,219.64,219.88,4195.0,204.1588,204.2052,203.9174,204.1402,4195.0
2022-02-16 13:45:00,219.81,219.91,219.6,219.79,7067.0,204.0752,204.1681,203.8803,204.0567,7067.0
2022-02-16 13:50:00,219.7,219.85,219.49,219.65,2511.0,203.9731,204.1124,203.7781,203.9267,2511.0
2022-02-16 13:55:00,219.69,219.98,219.67,219.98,2698.0,203.9638,204.233,203.9452,204.233,2698.0
2022-02-16 14:00:00,220.05,220.4,219.48,220.27,8071.0,204.298,204.623,203.7688,204.5023,8071.0
2022-02-16 14:05:00,220.16,220.7,220.01,220.47,3881.0,204.4002,204.9015,204.2609,204.688,3881.0
2022-02-16 14:10:00,220.26,220.6,220.11,220.55,7078.0,204.493,204.8087,204.3537,204.7622,7078.0
2022-02-16 14:15:00,220.66,221.0,220.6,220.95,6026.0,204.8644,205.18,204.8087,205.1336,6026.0
2022-02-16 14:20:00,220.95,221.28,220.9,221.13,4614.0,205.1336,205.44,205.0872,205.3007,4614.0
2022-02-16 14:25:00,221.14,221.38,221.05,221.12,5099.0,205.31,205.5328,205.2265,205.2914,5099.0
2022-02-16 14:30:00,221.17,221.39,221.07,221.22,6871.0,205.3379,205.5421,205.245,205.3843,6871.0
2022-02-16 14:35:00,221.08,221.24,220.83,221.05,8618.0,205.2543,205.4029,205.0222,205.2265,8618.0
2022-02-16 14:40:00,221.05,221.15,220.76,220.99,5213.0,205.2265,205.3193,204.9572,205.1708,5213.0
2022-02-16 14:45:00,221.03,221.14,220.9,220.98,5713.0,205.2079,205.31,205.0872,205.1615,5713.0
2022-02-16 14:50:00,220.94,221.16,220.89,221.09,3600.0,205.1243,205.3286,205.0779,205.2636,3600.0
2022-02-16 14:55:00,221.15,221.38,221.11,221.26,4512.0,205.3193,205.5328,205.2822,205.4214,4512.0
2022-02-16 15:00:00,221.27,221.47,221.03,221.41,3692.0,205.4307,205.6164,205.2079,205.5607,3692.0
2022-02-16 15:05:00,221.39,221.47,221.13,221.18,3039.0,205.5421,205.6164,205.3007,205.3471,3039.0
2022-02-16 15:10:00,221.21,221.21,221.0,221.05,3219.0,205.375,205.375,205.18,205.2265,3219.0
2022-02-16 15:15:00,220.92,221.12,220.78,221.12,3837.0,205.1058,205.2914,204.9758,205.2914,3837.0
2022-02-16 15:20:00,221.03,221.13,220.87,221.0,5621.0,205.2079,205.3007,205.0593,205.18,5621.0
2022-02-16 15:25:00,221.18,221.19,221.04,221.16,5017.0,205.3471,205.3564,205.2172,205.3286,5017.0
2022-02-16 15:30:00,221.03,221.14,220.98,221.04,6439.0,205.2079,205.31,205.1615,205.2172,6439.0
2022-02-16 15:35:00,221.07,221.78,221.04,221.69,17576.0,205.245,205.9042,205.2172,205.8206,17576.0
2022-02-16 15:40:00,221.65,222.18,221.62,221.92,19575.0,205.7835,206.2756,205.7557,206.0342,19575.0
2022-02-16 15:45:00,221.89,222.26,221.87,222.12,20622.0,206.0063,206.3498,205.9878,206.2199,20622.0
2022-02-16 15:50:00,222.2,222.27,221.86,222.06,44535.0,206.2941,206.3591,205.9785,206.1642,44535.0
2022-02-16 15:55:00,222.05,222.05,221.51,221.68,100655.0,206.1549,206.1549,205.6535,205.8114,100655.0
2022-02-17 09:30:00,220.25,220.82,220.25,220.82,8487.0,204.4837,205.0129,204.4837,205.0129,8487.0
2022-02-17 09:35:00,220.67,221.0,220.59,220.81,1303.0,204.8737,205.18,204.7994,205.0036,1303.0
2022-02-17 09:40:00,221.53,221.53,220.31,221.06,4109.0,205.6721,205.6721,204.5394,205.2357,4109.0
2022-02-17 09:45:00,220.86,221.21,220.84,220.91,1022.0,205.0501,205.375,205.0315,205.0965,1022.0
2022-02-17 09:50:00,220.75,220.82,220.24,220.24,2806.0,204.9479,205.0129,204.4744,204.4744,2806.0
2022-02-17 09:55:00,220.2,220.23,219.75,219.75,545.0,204.4373,204.4652,204.0195,204.0195,545.0
2022-02-17 10:00:00,219.76,220.19,219.76,220.13,4630.0,204.0288,204.428,204.0288,204.3723,4630.0
2022-02-17 10:05:00,220.45,220.76,220.34,220.62,5948.0,204.6694,204.9572,204.5673,204.8272,5948.0
2022-02-17 10:10:00,220.57,221.43,220.52,221.43,3937.0,204.7808,205.5793,204.7344,205.5793,3937.0
2022-02-17 10:15:00,221.35,221.51,220.94,220.94,7288.0,205.505,205.6535,205.1243,205.1243,7288.0
2022-02-17 10:20:00,221.04,221.05,220.7,220.83,2476.0,205.2172,205.2265,204.9015,205.0222,2476.0
2022-02-17 10:25:00,220.81,221.44,220.57,221.44,8600.0,205.0036,205.5885,204.7808,205.5885,8600.0
2022-02-17 10:30:00,221.43,221.88,221.38,221.87,4762.0,205.5793,205.997,205.5328,205.9878,4762.0
2022-02-17 10:35:00,221.88,221.88,221.57,221.77,3768.0,205.997,205.997,205.7092,205.8949,3768.0
2022-02-17 10:40:00,221.72,221.88,221.68,221.71,2321.0,205.8485,205.997,205.8114,205.8392,2321.0
2022-02-17 10:45:00,221.66,222.0,221.38,221.54,4523.0,205.7928,206.1085,205.5328,205.6814,4523.0
2022-02-17 10:50:00,221.47,221.75,221.36,221.36,5213.0,205.6164,205.8763,205.5143,205.5143,5213.0
2022-02-17 10:55:00,221.33,221.67,221.33,221.57,2801.0,205.4864,205.8021,205.4864,205.7092,2801.0
2022-02-17 11:00:00,221.64,221.66,221.38,221.41,3847.0,205.7742,205.7928,205.5328,205.5607,3847.0
2022-02-17 11:05:00,221.47,221.91,221.46,221.7,5272.0,205.6164,206.0249,205.6071,205.8299,5272.0
2022-02-17 11:10:00,221.64,221.84,221.54,221.73,5355.0,205.7742,205.9599,205.6814,205.8578,5355.0
2022-02-17 11:15:00,221.62,221.96,221.61,221.79,4305.0,205.7557,206.0713,205.7464,205.9135,4305.0
2022-02-17 11:20:00,221.76,221.96,221.66,221.69,5094.0,205.8856,206.0713,205.7928,205.8206,5094.0
2022-02-17 11:25:00,221.69,221.94,221.65,221.75,5529.0,205.8206,206.0527,205.7835,205.8763,5529.0
2022-02-17 11:30:00,221.93,221.97,221.75,221.97,1669.0,206.0435,206.0806,205.8763,206.0806,1669.0
2022-02-17 11:35:00,222.0,222.15,221.79,221.79,5131.0,206.1085,206.2477,205.9135,205.9135,5131.0
2022-02-17 11:40:00,221.78,222.06,221.77,221.87,3711.0,205.9042,206.1642,205.8949,205.9878,3711.0
2022-02-17 11:45:00,221.81,222.22,221.8,222.22,3487.0,205.9321,206.3127,205.9228,206.3127,3487.0
2022-02-17 11:50:00,222.12,223.05,222.12,223.01,12631.0,206.2199,207.0833,206.2199,207.0462,12631.0
2022-02-17 11:55:00,223.05,223.1,222.67,222.94,3253.0,207.0833,207.1297,206.7305,206.9812,3253.0
2022-02-17 12:00:00,222.92,223.19,222.84,223.19,4114.0,206.9626,207.2133,206.8883,207.2133,4114.0
2022-02-17 12:05:00,223.25,223.33,222.95,222.97,5407.0,207.269,207.3432,206.9904,207.009,5407.0
2022-02-17 12:10:00,223.05,223.13,222.85,222.98,10011.0,207.0833,207.1576,206.8976,207.0183,10011.0
2022-02-17 12:15:00,222.98,223.33,222.98,223.31,8859.0,207.0183,207.3432,207.0183,207.3247,8859.0
2022-02-17 12:20:00,223.24,223.31,222.76,222.88,7051.0,207.2597,207.3247,206.814,206.9255,7051.0
2022-02-17 12:25:00,222.88,222.89,222.4,222.51,10241.0,206.9255,206.9347,206.4798,206.5819,10241.0
2022-02-17 12:30:00,222.44,222.73,222.26,222.73,3729.0,206.517,206.7862,206.3498,206.7862,3729.0
2022-02-17 12:35:00,222.73,222.73,222.47,222.54,3445.0,206.7862,206.7862,206.5448,206.6098,3445.0
2022-02-17 12:40:00,222.51,222.71,222.43,222.47,2600.0,206.5819,206.7676,206.5077,206.5448,2600.0
2022-02-17 12:45:00,222.47,222.68,222.43,222.65,7792.0,206.5448,206.7398,206.5077,206.7119,7792.0
2022-02-17 12:50:00,222.62,222.67,222.62,222.66,1014.0,206.6841,206.7305,206.6841,206.7212,1014.0
2022-02-17 12:55:00,222.6,222.68,222.37,222.57,3464.0,206.6655,206.7398,206.452,206.6376,3464.0
2022-02-17 13:00:00,222.5,222.7,222.48,222.59,2402.0,206.5727,206.7583,206.5541,206.6562,2402.0
2022-02-17 13:05:00,222.57,222.6,222.35,222.5,4510.0,206.6376,206.6655,206.4334,206.5727,4510.0
2022-02-17 13:10:00,222.58,222.81,222.4,222.71,2236.0,206.6469,206.8605,206.4798,206.7676,2236.0
2022-02-17 13:15:00,222.76,222.85,222.56,222.56,2718.0,206.814,206.8976,206.6284,206.6284,2718.0
2022-02-17 13:20:00,222.63,222.64,222.3,222.64,7193.0,206.6934,206.7026,206.387,206.7026,7193.0
2022-02-17 13:25:00,222.65,222.77,222.59,222.74,3618.0,206.7119,206.8233,206.6562,206.7955,3618.0
2022-02-17 13:30:00,222.74,223.05,222.73,223.05,5187.0,206.7955,207.0833,206.7862,207.0833,5187.0
2022-02-17 13:35:00,222.97,223.11,222.91,222.95,3516.0,207.009,207.139,206.9533,206.9904,3516.0
2022-02-17 13:40:00,222.9,222.9,222.49,222.5,2962.0,206.944,206.944,206.5634,206.5727,2962.0
2022-02-17 13:45:00,222.5,222.76,222.47,222.49,5095.0,206.5727,206.814,206.5448,206.5634,5095.0
2022-02-17 13:50:00,222.45,222.5,222.29,222.38,2801.0,206.5262,206.5727,206.3777,206.4612,2801.0
2022-02-17 13:55:00,222.39,222.81,222.37,222.65,9572.0,206.4705,206.8605,206.452,206.7119,9572.0
2022-02-17 14:00:00,222.68,222.68,222.33,222.38,11059.0,206.7398,206.7398,206.4148,206.4612,11059.0
2022-02-17 14:05:00,222.35,222.47,221.84,221.84,6726.0,206.4334,206.5448,205.9599,205.9599,6726.0
2022-02-17 14:10:00,221.84,222.02,221.67,221.93,2799.0,205.9599,206.127,205.8021,206.0435,2799.0
2022-02-17 14:15:00,221.93,222.01,221.8,221.94,2044.0,206.0435,206.1177,205.9228,206.0527,2044.0
2022-02-17 14:20:00,221.77,221.77,221.47,221.61,4214.0,205.8949,205.8949,205.6164,205.7464,4214.0
2022-02-17 14:25:00,221.65,221.65,221.46,221.47,2190.0,205.7835,205.7835,205.6071,205.6164,2190.0
2022-02-17 14:30:00,221.51,221.79,221.5,221.74,6194.0,205.6535,205.9135,205.6442,205.8671,6194.0
2022-02-17 14:35:00,221.77,221.95,221.7,221.86,5324.0,205.8949,206.062,205.8299,205.9785,5324.0
2022-02-17 14:40:00,221.88,222.11,221.85,221.98,6591.0,205.997,206.2106,205.9692,206.0899,6591.0
2022-02-17 14:45:00,222.04,222.13,221.89,221.98,4367.0,206.1456,206.2291,206.0063,206.0899,4367.0
2022-02-17 14:50:00,221.93,221.99,221.53,221.65,5989.0,206.0435,206.0992,205.6721,205.7835,5989.0
2022-02-17 14:55:00,221.69,221.71,221.46,221.53,18594.0,205.8206,205.8392,205.6071,205.6721,18594.0
2022-02-17 15:00:00,221.52,221.63,221.5,221.55,3938.0,205.6628,205.7649,205.6442,205.6907,3938.0
2022-02-17 15:05:00,221.48,221.49,220.76,220.78,5591.0,205.6257,205.635,204.9572,204.9758,5591.0
2022-02-17 15:10:00,220.8,220.95,220.55,220.62,6768.0,204.9944,205.1336,204.7622,204.8272,6768.0
2022-02-17 15:15:00,220.79,220.89,220.67,220.83,4704.0,204.9851,205.0779,204.8737,205.0222,4704.0
2022-02-17 15:20:00,221.02,221.2,220.96,220.97,5334.0,205.1986,205.3657,205.1429,205.1522,5334.0
2022-02-17 15:25:00,221.04,221.19,220.96,221.11,8200.0,205.2172,205.3564,205.1429,205.2822,8200.0
2022-02-17 15:30:00,221.18,221.34,220.89,221.02,6401.0,205.3471,205.4957,205.0779,205.1986,6401.0
2022-02-17 15:35:00,221.01,221.44,221.01,221.27,10178.0,205.1893,205.5885,205.1893,205.4307,10178.0
2022-02-17 15:40:00,221.25,221.27,221.08,221.09,6110.0,205.4121,205.4307,205.2543,205.2636,6110.0
2022-02-17 15:45:00,221.13,221.44,220.99,220.99,7807.0,205.3007,205.5885,205.1708,205.1708,7807.0
2022-02-17 15:50:00,220.87,221.09,220.67,220.97,9305.0,205.0593,205.2636,204.8737,205.1522,9305.0
2022-02-17 15:55:00,221.09,221.44,220.97,221.06,32609.0,205.2636,205.5885,205.1522,205.2357,32609.0
2022-02-18 09:30:00,220.33,222.06,220.04,221.38,28143.0,204.558,206.1642,204.2888,205.5328,28143.0
2022-02-18 09:35:00,221.31,221.89,220.91,221.61,2381.0,205.4678,206.0063,205.0965,205.7464,2381.0
2022-02-18 09:40:00,222.02,222.02,221.44,221.44,2797.0,206.127,206.127,205.5885,205.5885,2797.0
2022-02-18 09:45:00,221.29,221.52,220.83,221.34,4260.0,205.4493,205.6628,205.0222,205.4957,4260.0
2022-02-18 09:50:00,221.3,221.58,221.16,221.36,6301.0,205.4586,205.7185,205.3286,205.5143,6301.0
2022-02-18 09:55:00,221.27,221.66,221.18,221.66,5088.0,205.4307,205.7928,205.3471,205.7928,5088.0
2022-02-18 10:00:00,221.71,222.07,221.54,221.82,5626.0,205.8392,206.1734,205.6814,205.9413,5626.0
2022-02-18 10:05:00,221.88,222.15,221.56,221.57,10359.0,205.997,206.2477,205.6999,205.7092,10359.0
2022-02-18 10:10:00,221.54,221.86,221.4,221.53,17556.0,205.6814,205.9785,205.5514,205.6721,17556.0
2022-02-18 10:15:00,221.58,221.89,221.11,221.18,3989.0,205.7185,206.0063,205.2822,205.3471,3989.0
2022-02-18 10:20:00,221.09,221.09,220.41,220.45,3052.0,205.2636,205.2636,204.6323,204.6694,3052.0
2022-02-18 10:25:00,220.48,220.52,220.11,220.19,5860.0,204.6973,204.7344,204.3537,204.428,5860.0
2022-02-18 10:30:00,220.13,220.19,219.7,219.94,4925.0,204.3723,204.428,203.9731,204.1959,4925.0
2022-02-18 10:35:00,219.94,220.14,219.84,220.03,7208.0,204.1959,204.3816,204.1031,204.2795,7208.0
2022-02-18 10:40:00,219.81,219.81,219.43,219.71,6740.0,204.0752,204.0752,203.7224,203.9824,6740.0
2022-02-18 10:45:00,219.7,219.77,219.28,219.29,4678.0,203.9731,204.0381,203.5832,203.5924,4678.0
2022-02-18 10:50:00,219.39,219.97,219.39,219.56,5906.0,203.6853,204.2238,203.6853,203.8431,5906.0
2022-02-18 10:55:00,219.49,219.71,219.33,219.38,5213.0,203.7781,203.9824,203.6296,203.676,5213.0
2022-02-18 11:00:00,219.5,219.96,219.44,219.96,14304.0,203.7874,204.2145,203.7317,204.2145,14304.0
2022-02-18 11:05:00,219.72,220.25,219.49,219.57,12095.0,203.9917,204.4837,203.7781,203.8524,12095.0
2022-02-18 11:10:00,219.69,219.88,219.53,219.88,5452.0,203.9638,204.1402,203.8153,204.1402,5452.0
2022-02-18 11:15:00,219.99,220.4,219.99,220.18,6246.0,204.2423,204.623,204.2423,204.4187,6246.0
2022-02-18 11:20:00,220.09,220.26,219.94,220.21,5266.0,204.3352,204.493,204.1959,204.4466,5266.0
2022-02-18 11:25:00,220.29,220.54,220.29,220.4,10498.0,204.5209,204.753,204.5209,204.623,10498.0
2022-02-18 11:30:00,220.55,220.64,220.01,220.02,3039.0,204.7622,204.8458,204.2609,204.2702,3039.0
2022-02-18 11:35:00,220.06,220.21,219.93,220.06,3596.0,204.3073,204.4466,204.1866,204.3073,3596.0
2022-02-18 11:40:00,220.12,220.18,219.79,219.85,2285.0,204.363,204.4187,204.0567,204.1124,2285.0
2022-02-18 11:45:00,219.84,219.85,219.55,219.61,3361.0,204.1031,204.1124,203.8338,203.8895,3361.0
2022-02-18 11:50:00,219.57,219.73,219.36,219.69,3338.0,203.8524,204.0009,203.6574,203.9638,3338.0
2022-02-18 11:55:00,219.58,219.58,218.99,219.15,3011.0,203.8617,203.8617,203.3139,203.4625,3011.0
2022-02-18 12:00:00,219.07,219.08,218.73,218.92,2211.0,203.3882,203.3975,203.0725,203.2489,2211.0
2022-02-18 12:05:00,218.92,219.34,218.91,219.29,3684.0,203.2489,203.6389,203.2396,203.5924,3684.0
2022-02-18 12:10:00,219.59,219.66,219.32,219.49,2473.0,203.871,203.936,203.6203,203.7781,2473.0
2022-02-18 12:15:00,219.24,219.76,219.18,219.69,3073.0,203.546,204.0288,203.4903,203.9638,3073.0
2022-02-18 12:20:00,219.59,219.6,219.27,219.45,2569.0,203.871,203.8803,203.5739,203.741,2569.0
2022-02-18 12:25:00,219.58,219.74,219.33,219.65,2237.0,203.8617,204.0102,203.6296,203.9267,2237.0
2022-02-18 12:30:00,219.56,219.94,219.31,219.64,4460.0,203.8431,204.1959,203.611,203.9174,4460.0
2022-02-18 12:35:00,219.54,219.54,219.25,219.42,3344.0,203.8245,203.8245,203.5553,203.7131,3344.0
2022-02-18 12:40:00,219.35,219.64,219.25,219.33,3768.0,203.6481,203.9174,203.5553,203.6296,3768.0
2022-02-18 12:45:00,219.28,219.35,219.01,219.16,3040.0,203.5832,203.6481,203.3325,203.4717,3040.0
2022-02-18 12:50:00,219.17,219.41,219.16,219.25,2737.0,203.481,203.7039,203.4717,203.5553,2737.0
2022-02-18 12:55:00,219.12,219.12,218.81,218.88,3247.0,203.4346,203.4346,203.1468,203.2118,3247.0
2022-02-18 13:00:00,218.85,219.05,218.78,218.96,2800.0,203.1839,203.3696,203.119,203.2861,2800.0
2022-02-18 13:05:00,219.01,219.11,218.9,219.02,2869.0,203.3325,203.4253,203.2304,203.3418,2869.0
2022-02-18 13:10:00,219.04,219.14,218.91,218.95,3857.0,203.3603,203.4532,203.2396,203.2768,3857.0
2022-02-18 13:15:00,218.83,218.88,218.44,218.53,5255.0,203.1654,203.2118,202.8033,202.8868,5255.0
2022-02-18 13:20:00,218.61,219.05,218.52,218.97,4735.0,202.9611,203.3696,202.8776,203.2953,4735.0
2022-02-18 13:25:00,218.97,218.98,218.75,218.83,3781.0,203.2953,203.3046,203.0911,203.1654,3781.0
2022-02-18 13:30:00,218.78,218.87,218.63,218.74,4615.0,203.119,203.2025,202.9797,203.0818,4615.0
2022-02-18 13:35:00,218.69,218.99,218.68,218.98,2762.0,203.0354,203.3139,203.0261,203.3046,2762.0
2022-02-18 13:40:00,218.88,218.89,218.51,218.63,3206.0,203.2118,203.2211,202.8683,202.9797,3206.0
2022-02-18 13:45:00,218.67,219.07,218.66,218.86,2552.0,203.0168,203.3882,203.0075,203.1932,2552.0
2022-02-18 13:50:00,218.85,219.05,218.85,219.05,2350.0,203.1839,203.3696,203.1839,203.3696,2350.0
2022-02-18 13:55:00,218.95,219.12,218.92,219.0,2752.0,203.2768,203.4346,203.2489,203.3232,2752.0
2022-02-18 14:00:00,218.96,219.15,218.86,219.14,4966.0,203.2861,203.4625,203.1932,203.4532,4966.0
2022-02-18 14:05:00,219.14,219.14,218.68,218.68,2234.0,203.4532,203.4532,203.0261,203.0261,2234.0
2022-02-18 14:10:00,218.74,218.98,218.74,218.93,3895.0,203.0818,203.3046,203.0818,203.2582,3895.0
2022-02-18 14:15:00,218.91,219.19,218.87,219.08,3362.0,203.2396,203.4996,203.2025,203.3975,3362.0
2022-02-18 14:20:00,219.1,219.36,219.09,219.35,4521.0,203.416,203.6574,203.4068,203.6481,4521.0
2022-02-18 14:25:00,219.43,219.5,219.24,219.43,3341.0,203.7224,203.7874,203.546,203.7224,3341.0
2022-02-18 14:30:00,219.46,219.66,219.23,219.23,4063.0,203.7503,203.936,203.5367,203.5367,4063.0
2022-02-18 14:35:00,219.15,219.19,218.62,218.8,5647.0,203.4625,203.4996,202.9704,203.1375,5647.0
2022-02-18 14:40:00,218.77,218.82,218.55,218.65,3236.0,203.1097,203.1561,202.9054,202.9983,3236.0
2022-02-18 14:45:00,218.66,218.75,218.34,218.34,6970.0,203.0075,203.0911,202.7104,202.7104,6970.0
2022-02-18 14:50:00,218.34,218.89,218.1,218.85,10299.0,202.7104,203.2211,202.4876,203.1839,10299.0
2022-02-18 14:55:00,218.86,219.09,218.69,218.8,3529.0,203.1932,203.4068,203.0354,203.1375,3529.0
2022-02-18 15:00:00,218.86,219.15,218.54,218.55,4223.0,203.1932,203.4625,202.8961,202.9054,4223.0
2022-02-18 15:05:00,218.57,218.74,218.22,218.36,6342.0,202.924,203.0818,202.599,202.729,6342.0
2022-02-18 15:10:00,218.47,218.69,218.13,218.27,4142.0,202.8311,203.0354,202.5155,202.6455,4142.0
2022-02-18 15:15:00,218.24,218.41,218.15,218.17,5107.0,202.6176,202.7754,202.534,202.5526,5107.0
2022-02-18 15:20:00,218.08,218.28,218.07,218.15,3518.0,202.4691,202.6547,202.4598,202.534,3518.0
2022-02-18 15:25:00,218.11,218.24,217.84,217.9,8279.0,202.4969,202.6176,202.2462,202.3019,8279.0
2022-02-18 15:30:00,217.94,217.94,217.1,217.27,9172.0,202.3391,202.3391,201.5592,201.717,9172.0
2022-02-18 15:35:00,217.23,217.58,217.23,217.47,14924.0,201.6799,202.0049,201.6799,201.9027,14924.0
2022-02-18 15:40:00,217.49,217.87,217.46,217.65,13323.0,201.9213,202.2741,201.8934,202.0698,13323.0
2022-02-18 15:45:00,217.72,218.05,217.45,217.79,19869.0,202.1348,202.4412,201.8842,202.1998,19869.0
2022-02-18 15:50:00,217.71,217.8,217.25,217.74,25585.0,202.1255,202.2091,201.6985,202.1534,25585.0
2022-02-18 15:55:00,217.71,218.09,217.45,217.62,154619.0,202.1255,202.4783,201.8842,202.042,154619.0
2022-02-22 09:30:00,219.81,220.07,219.01,219.4,21162.0,204.0752,204.3166,203.3325,203.6946,21162.0
2022-02-22 09:35:00,219.03,219.21,218.19,218.27,13013.0,203.3511,203.5182,202.5712,202.6455,13013.0
2022-02-22 09:40:00,218.25,219.05,217.94,218.48,18212.0,202.6269,203.3696,202.3391,202.8404,18212.0
2022-02-22 09:45:00,217.75,220.3,217.75,220.29,30273.0,202.1627,204.5301,202.1627,204.5209,30273.0
2022-02-22 09:50:00,220.0,220.38,219.31,220.38,17955.0,204.2516,204.6044,203.611,204.6044,17955.0
2022-02-22 09:55:00,220.35,220.77,219.88,220.77,7107.0,204.5766,204.9665,204.1402,204.9665,7107.0
2022-02-22 10:00:00,220.6,220.75,219.82,220.04,6581.0,204.8087,204.9479,204.0845,204.2888,6581.0
2022-02-22 10:05:00,219.75,219.75,218.22,218.46,5801.0,204.0195,204.0195,202.599,202.8219,5801.0
2022-02-22 10:10:00,218.47,218.5,217.92,218.06,3103.0,202.8311,202.859,202.3205,202.4505,3103.0
2022-02-22 10:15:00,218.21,219.32,218.06,219.3,14056.0,202.5898,203.6203,202.4505,203.6017,14056.0
2022-02-22 10:20:00,219.3,219.39,218.89,219.09,7077.0,203.6017,203.6853,203.2211,203.4068,7077.0
2022-02-22 10:25:00,219.13,219.44,219.13,219.37,4640.0,203.4439,203.7317,203.4439,203.6667,4640.0
2022-02-22 10:30:00,219.31,219.65,219.31,219.36,1304.0,203.611,203.9267,203.611,203.6574,1304.0
2022-02-22 10:35:00,219.53,219.54,219.08,219.36,2003.0,203.8153,203.8245,203.3975,203.6574,2003.0
2022-02-22 10:40:00,219.13,219.35,218.91,219.17,4118.0,203.4439,203.6481,203.2396,203.481,4118.0
2022-02-22 10:45:00,219.27,219.29,219.08,219.15,2812.0,203.5739,203.5924,203.3975,203.4625,2812.0
2022-02-22 10:50:00,219.11,219.12,218.7,219.0,1736.0,203.4253,203.4346,203.0447,203.3232,1736.0
2022-02-22 10:55:00,218.99,218.99,218.69,218.74,4690.0,203.3139,203.3139,203.0354,203.0818,4690.0
2022-02-22 11:00:00,218.72,219.05,218.72,218.81,4037.0,203.0632,203.3696,203.0632,203.1468,4037.0
2022-02-22 11:05:00,218.88,218.88,218.48,218.8,1346.0,203.2118,203.2118,202.8404,203.1375,1346.0
2022-02-22 11:10:00,218.92,219.14,218.92,218.96,1907.0,203.2489,203.4532,203.2489,203.2861,1907.0
2022-02-22 11:15:00,219.13,219.38,219.02,219.38,1367.0,203.4439,203.676,203.3418,203.676,1367.0
2022-02-22 11:20:00,219.16,219.79,219.16,219.79,3030.0,203.4717,204.0567,203.4717,204.0567,3030.0
2022-02-22 11:25:00,219.81,220.3,219.69,219.86,9584.0,204.0752,204.5301,203.9638,204.1216,9584.0
2022-02-22 11:30:00,219.86,220.18,219.73,220.11,2614.0,204.1216,204.4187,204.0009,204.3537,2614.0
2022-02-22 11:35:00,220.13,220.18,219.92,220.07,3599.0,204.3723,204.4187,204.1773,204.3166,3599.0
2022-02-22 11:40:00,220.17,220.59,220.17,220.54,2690.0,204.4094,204.7994,204.4094,204.753,2690.0
2022-02-22 11:45:00,220.51,220.52,220.44,220.52,1503.0,204.7251,204.7344,204.6601,204.7344,1503.0
2022-02-22 11:50:00,220.62,220.81,220.19,220.19,2593.0,204.8272,205.0036,204.428,204.428,2593.0
2022-02-22 11:55:00,220.1,220.39,220.0,220.03,9792.0,204.3445,204.6137,204.2516,204.2795,9792.0
2022-02-22 12:00:00,220.03,220.69,220.02,220.51,4023.0,204.2795,204.8922,204.2702,204.7251,4023.0
2022-02-22 12:05:00,220.56,220.83,220.46,220.57,3943.0,204.7715,205.0222,204.6787,204.7808,3943.0
2022-02-22 12:10:00,220.68,220.88,220.54,220.57,2446.0,204.8829,205.0686,204.753,204.7808,2446.0
2022-02-22 12:15:00,220.45,220.51,220.29,220.47,3228.0,204.6694,204.7251,204.5209,204.688,3228.0
2022-02-22 12:20:00,220.43,220.61,220.15,220.18,4297.0,204.6508,204.818,204.3909,204.4187,4297.0
2022-02-22 12:25:00,220.16,220.18,219.79,219.79,2516.0,204.4002,204.4187,204.0567,204.0567,2516.0
2022-02-22 12:30:00,219.82,219.82,219.36,219.4,2820.0,204.0845,204.0845,203.6574,203.6946,2820.0
2022-02-22 12:35:00,219.27,219.61,219.26,219.39,3587.0,203.5739,203.8895,203.5646,203.6853,3587.0
2022-02-22 12:40:00,219.28,219.33,218.94,219.33,1895.0,203.5832,203.6296,203.2675,203.6296,1895.0
2022-02-22 12:45:00,219.11,219.26,218.92,218.93,1940.0,203.4253,203.5646,203.2489,203.2582,1940.0
2022-02-22 12:50:00,218.93,219.25,218.69,218.69,4300.0,203.2582,203.5553,203.0354,203.0354,4300.0
2022-02-22 12:55:00,218.54,218.72,218.54,218.72,1810.0,202.8961,203.0632,202.8961,203.0632,1810.0
2022-02-22 13:00:00,218.75,218.87,218.58,218.58,2630.0,203.0911,203.2025,202.9333,202.9333,2630.0
2022-02-22 13:05:00,218.68,218.98,218.64,218.96,1509.0,203.0261,203.3046,202.989,203.2861,1509.0
2022-02-22 13:10:00,218.94,218.98,218.82,218.86,1261.0,203.2675,203.3046,203.1561,203.1932,1261.0
2022-02-22 13:15:00,218.8,218.8,218.21,218.26,2835.0,203.1375,203.1375,202.5898,202.6362,2835.0
2022-02-22 13:20:00,218.29,218.52,218.24,218.52,1236.0,202.664,202.8776,202.6176,202.8776,1236.0
2022-02-22 13:25:00,218.49,218.55,218.42,218.5,2006.0,202.8497,202.9054,202.7847,202.859,2006.0
2022-02-22 13:30:00,218.2,218.68,218.2,218.51,2586.0,202.5805,203.0261,202.5805,202.8683,2586.0
2022-02-22 13:35:00,218.42,218.57,218.2,218.2,1823.0,202.7847,202.924,202.5805,202.5805,1823.0
2022-02-22 13:40:00,218.32,218.48,218.08,218.08,1463.0,202.6919,202.8404,202.4691,202.4691,1463.0
2022-02-22 13:45:00,217.87,217.96,217.63,217.63,1314.0,202.2741,202.3576,202.0513,202.0513,1314.0
2022-02-22 13:50:00,217.62,217.7,217.33,217.34,2070.0,202.042,202.1163,201.7727,201.782,2070.0
2022-02-22 13:55:00,217.34,217.39,217.25,217.34,1401.0,201.782,201.8285,201.6985,201.782,1401.0
2022-02-22 14:00:00,217.48,217.75,217.28,217.71,11537.0,201.912,202.1627,201.7263,202.1255,11537.0
2022-02-22 14:05:00,217.52,217.52,217.0,217.05,1958.0,201.9491,201.9491,201.4664,201.5128,1958.0
2022-02-22 14:10:00,217.1,217.56,217.07,217.46,4187.0,201.5592,201.9863,201.5314,201.8934,4187.0
2022-02-22 14:15:00,217.46,218.03,217.37,217.96,14175.0,201.8934,202.4226,201.8099,202.3576,14175.0
2022-02-22 14:20:00,217.95,218.13,217.57,217.82,57193.0,202.3484,202.5155,201.9956,202.2277,57193.0
2022-02-22 14:25:00,217.83,218.7,217.73,218.08,28669.0,202.237,203.0447,202.1441,202.4691,28669.0
2022-02-22 14:30:00,217.98,218.43,217.75,217.98,4722.0,202.3762,202.794,202.1627,202.3762,4722.0
2022-02-22 14:35:00,218.26,218.7,218.15,218.5,7072.0,202.6362,203.0447,202.534,202.859,7072.0
2022-02-22 14:40:00,218.65,218.76,218.06,218.06,9929.0,202.9983,203.1004,202.4505,202.4505,9929.0
2022-02-22 14:45:00,218.27,219.1,218.01,219.08,3445.0,202.6455,203.416,202.4041,203.3975,3445.0
2022-02-22 14:50:00,219.06,219.57,219.06,219.39,13527.0,203.3789,203.8524,203.3789,203.6853,13527.0
2022-02-22 14:55:00,219.39,219.91,219.13,219.33,8510.0,203.6853,204.1681,203.4439,203.6296,8510.0
2022-02-22 15:00:00,219.53,219.84,219.34,219.69,3480.0,203.8153,204.1031,203.6389,203.9638,3480.0
2022-02-22 15:05:00,219.78,220.02,219.45,219.48,22879.0,204.0474,204.2702,203.741,203.7688,22879.0
2022-02-22 15:10:00,219.58,220.32,219.54,220.07,13163.0,203.8617,204.5487,203.8245,204.3166,13163.0
2022-02-22 15:15:00,220.1,220.55,219.94,219.97,20301.0,204.3445,204.7622,204.1959,204.2238,20301.0
2022-02-22 15:20:00,220.0,220.3,219.92,220.1,10720.0,204.2516,204.5301,204.1773,204.3445,10720.0
2022-02-22 15:25:00,220.22,220.54,220.18,220.32,4954.0,204.4559,204.753,204.4187,204.5487,4954.0
2022-02-22 15:30:00,220.05,220.24,219.91,220.07,10249.0,204.298,204.4744,204.1681,204.3166,10249.0
2022-02-22 15:35:00,220.17,220.44,219.97,220.25,14101.0,204.4094,204.6601,204.2238,204.4837,14101.0
2022-02-22 15:40:00,220.31,220.36,219.86,219.99,19230.0,204.5394,204.5858,204.1216,204.2423,19230.0
2022-02-22 15:45:00,219.96,220.05,218.98,218.98,24165.0,204.2145,204.298,203.3046,203.3046,24165.0
2022-02-22 15:50:00,218.9,219.14,218.57,219.0,35769.0,203.2304,203.4532,202.924,203.3232,35769.0
2022-02-22 15:55:00,219.0,219.38,218.93,218.94,69634.0,203.3232,203.676,203.2582,203.2675,69634.0
2022-02-23 09:30:00,220.6,221.22,219.42,220.67,20796.0,204.8087,205.3843,203.7131,204.8737,20796.0
2022-02-23 09:35:00,220.66,221.46,220.65,221.0,10255.0,204.8644,205.6071,204.8551,205.18,10255.0
2022-02-23 09:40:00,221.01,221.49,220.93,221.38,8950.0,205.1893,205.635,205.115,205.5328,8950.0
2022-02-23 09:45:00,221.27,221.5,220.94,221.01,5652.0,205.4307,205.6442,205.1243,205.1893,5652.0
2022-02-23 09:50:00,221.33,221.44,220.92,221.43,6315.0,205.4864,205.5885,205.1058,205.5793,6315.0
2022-02-23 09:55:00,221.15,221.32,220.91,221.0,5435.0,205.3193,205.4771,205.0965,205.18,5435.0
2022-02-23 10:00:00,220.98,221.18,220.77,221.13,9141.0,205.1615,205.3471,204.9665,205.3007,9141.0
2022-02-23 10:05:00,221.03,221.11,220.96,221.0,5311.0,205.2079,205.2822,205.1429,205.18,5311.0
2022-02-23 10:10:00,221.02,221.08,220.82,221.0,18171.0,205.1986,205.2543,205.0129,205.18,18171.0
2022-02-23 10:15:00,221.06,221.32,220.89,220.98,6938.0,205.2357,205.4771,205.0779,205.1615,6938.0
2022-02-23 10:20:00,220.9,221.13,220.8,220.88,29125.0,205.0872,205.3007,204.9944,205.0686,29125.0
2022-02-23 10:25:00,220.9,221.11,220.21,220.22,25672.0,205.0872,205.2822,204.4466,204.4559,25672.0
2022-02-23 10:30:00,220.13,220.38,220.05,220.13,4188.0,204.3723,204.6044,204.298,204.3723,4188.0
2022-02-23 10:35:00,220.07,220.24,219.88,219.88,3247.0,204.3166,204.4744,204.1402,204.1402,3247.0
2022-02-23 10:40:00,219.66,219.71,219.44,219.59,3610.0,203.936,203.9824,203.7317,203.871,3610.0
2022-02-23 10:45:00,219.42,219.61,219.33,219.33,1127.0,203.7131,203.8895,203.6296,203.6296,1127.0
2022-02-23 10:50:00,219.13,219.93,219.12,219.92,7505.0,203.4439,204.1866,203.4346,204.1773,7505.0
2022-02-23 10:55:00,219.86,220.19,219.85,220.0,14630.0,204.1216,204.428,204.1124,204.2516,14630.0
2022-02-23 11:00:00,220.0,220.5,219.83,219.94,2728.0,204.2516,204.7158,204.0938,204.1959,2728.0
2022-02-23 11:05:00,219.95,220.08,219.74,220.05,19692.0,204.2052,204.3259,204.0102,204.298,19692.0
2022-02-23 11:10:00,219.98,220.03,219.63,220.03,10067.0,204.233,204.2795,203.9081,204.2795,10067.0
2022-02-23 11:15:00,220.05,220.18,219.88,219.88,2131.0,204.298,204.4187,204.1402,204.1402,2131.0
2022-02-23 11:20:00,220.08,220.11,219.9,219.93,2690.0,204.3259,204.3537,204.1588,204.1866,2690.0
2022-02-23 11:25:00,220.05,220.25,220.02,220.13,4684.0,204.298,204.4837,204.2702,204.3723,4684.0
2022-02-23 11:30:00,220.09,220.17,219.79,219.79,3565.0,204.3352,204.4094,204.0567,204.0567,3565.0
2022-02-23 11:35:00,219.7,219.82,219.41,219.41,2980.0,203.9731,204.0845,203.7039,203.7039,2980.0
2022-02-23 11:40:00,219.53,219.58,219.27,219.47,4961.0,203.8153,203.8617,203.5739,203.7596,4961.0
2022-02-23 11:45:00,219.64,219.98,219.48,219.61,12338.0,203.9174,204.233,203.7688,203.8895,12338.0
2022-02-23 11:50:00,219.66,219.96,219.61,219.65,2285.0,203.936,204.2145,203.8895,203.9267,2285.0
2022-02-23 11:55:00,219.65,219.78,219.36,219.52,1420.0,203.9267,204.0474,203.6574,203.806,1420.0
2022-02-23 12:00:00,219.5,219.5,219.05,219.36,1760.0,203.7874,203.7874,203.3696,203.6574,1760.0
2022-02-23 12:05:00,219.25,219.36,219.09,219.36,2305.0,203.5553,203.6574,203.4068,203.6574,2305.0
2022-02-23 12:10:00,219.36,219.36,219.07,219.11,4154.0,203.6574,203.6574,203.3882,203.4253,4154.0
2022-02-23 12:15:00,219.13,219.35,218.95,219.35,3604.0,203.4439,203.6481,203.2768,203.6481,3604.0
2022-02-23 12:20:00,219.42,219.42,219.17,219.19,1874.0,203.7131,203.7131,203.481,203.4996,1874.0
2022-02-23 12:25:00,219.27,219.45,219.19,219.45,5269.0,203.5739,203.741,203.4996,203.741,5269.0
2022-02-23 12:30:00,219.54,219.62,219.41,219.52,3149.0,203.8245,203.8988,203.7039,203.806,3149.0
2022-02-23 12:35:00,219.51,219.51,218.92,218.97,2472.0,203.7967,203.7967,203.2489,203.2953,2472.0
2022-02-23 12:40:00,219.02,219.18,218.96,219.17,3634.0,203.3418,203.4903,203.2861,203.481,3634.0
2022-02-23 12:45:00,219.2,219.33,218.96,219.2,8183.0,203.5089,203.6296,203.2861,203.5089,8183.0
2022-02-23 12:50:00,219.18,219.23,218.8,218.81,2801.0,203.4903,203.5367,203.1375,203.1468,2801.0
2022-02-23 12:55:00,218.81,218.97,218.61,218.8,3020.0,203.1468,203.2953,202.9611,203.1375,3020.0
2022-02-23 13:00:00,218.79,218.79,218.27,218.27,2806.0,203.1282,203.1282,202.6455,202.6455,2806.0
2022-02-23 13:05:00,218.26,218.42,218.13,218.42,3987.0,202.6362,202.7847,202.5155,202.7847,3987.0
2022-02-23 13:10:00,218.45,218.59,217.84,217.84,6679.0,202.8126,202.9426,202.2462,202.2462,6679.0
2022-02-23 13:15:00,217.85,218.17,217.75,218.17,3481.0,202.2555,202.5526,202.1627,202.5526,3481.0
2022-02-23 13:20:00,218.17,218.25,218.03,218.17,5701.0,202.5526,202.6269,202.4226,202.5526,5701.0
2022-02-23 13:25:00,218.23,218.3,218.11,218.14,3219.0,202.6083,202.6733,202.4969,202.5248,3219.0
2022-02-23 13:30:00,218.07,218.1,217.52,217.54,4314.0,202.4598,202.4876,201.9491,201.9677,4314.0
2022-02-23 13:35:00,217.47,217.84,217.46,217.81,3659.0,201.9027,202.2462,201.8934,202.2184,3659.0
2022-02-23 13:40:00,217.85,217.94,217.85,217.89,2891.0,202.2555,202.3391,202.2555,202.2927,2891.0
2022-02-23 13:45:00,217.95,218.52,217.91,218.52,6841.0,202.3484,202.8776,202.3112,202.8776,6841.0
2022-02-23 13:50:00,218.54,218.55,217.85,218.0,6334.0,202.8961,202.9054,202.2555,202.3948,6334.0
2022-02-23 13:55:00,217.89,218.11,217.77,217.98,2683.0,202.2927,202.4969,202.1812,202.3762,2683.0
2022-02-23 14:00:00,217.88,218.12,217.64,217.64,13631.0,202.2834,202.5062,202.0606,202.0606,13631.0
2022-02-23 14:05:00,217.73,217.9,217.52,217.67,6777.0,202.1441,202.3019,201.9491,202.0884,6777.0
2022-02-23 14:10:00,217.87,217.98,217.63,217.83,3412.0,202.2741,202.3762,202.0513,202.237,3412.0
2022-02-23 14:15:00,217.81,218.18,217.54,217.85,5907.0,202.2184,202.5619,201.9677,202.2555,5907.0
2022-02-23 14:20:00,217.96,218.19,217.44,217.5,4020.0,202.3576,202.5712,201.8749,201.9306,4020.0
2022-02-23 14:25:00,217.45,217.47,217.17,217.17,4273.0,201.8842,201.9027,201.6242,201.6242,4273.0
2022-02-23 14:30:00,217.31,217.37,217.18,217.25,5328.0,201.7542,201.8099,201.6335,201.6985,5328.0
2022-02-23 14:35:00,217.18,217.38,217.18,217.37,3115.0,201.6335,201.8192,201.6335,201.8099,3115.0
2022-02-23 14:40:00,217.19,217.19,216.67,216.67,4593.0,201.6428,201.6428,201.16,201.16,4593.0
2022-02-23 14:45:00,216.73,217.18,216.65,216.98,7457.0,201.2157,201.6335,201.1414,201.4478,7457.0
2022-02-23 14:50:00,217.03,217.15,216.91,216.91,5448.0,201.4942,201.6056,201.3828,201.3828,5448.0
2022-02-23 14:55:00,216.96,217.37,216.73,217.0,7570.0,201.4292,201.8099,201.2157,201.4664,7570.0
2022-02-23 15:00:00,217.06,217.06,216.64,216.76,4036.0,201.5221,201.5221,201.1321,201.2435,4036.0
2022-02-23 15:05:00,216.81,216.88,216.6,216.68,5749.0,201.29,201.355,201.095,201.1693,5749.0
2022-02-23 15:10:00,216.74,216.92,216.7,216.92,4727.0,201.225,201.3921,201.1878,201.3921,4727.0
2022-02-23 15:15:00,216.96,217.08,216.79,216.86,5839.0,201.4292,201.5406,201.2714,201.3364,5839.0
2022-02-23 15:20:00,216.88,217.03,216.8,217.03,5930.0,201.355,201.4942,201.2807,201.4942,5930.0
2022-02-23 15:25:00,217.07,217.24,216.9,217.24,7739.0,201.5314,201.6892,201.3735,201.6892,7739.0
2022-02-23 15:30:00,217.14,217.31,216.71,216.88,9509.0,201.5963,201.7542,201.1971,201.355,9509.0
2022-02-23 15:35:00,216.94,216.94,216.51,216.51,7626.0,201.4107,201.4107,201.0114,201.0114,7626.0
2022-02-23 15:40:00,216.4,216.72,216.27,216.38,11815.0,200.9093,201.2064,200.7886,200.8908,11815.0
2022-02-23 15:45:00,216.4,216.54,216.12,216.25,17168.0,200.9093,201.0393,200.6494,200.7701,17168.0
2022-02-23 15:50:00,216.14,216.62,215.95,216.24,21618.0,200.6679,201.1136,200.4915,200.7608,21618.0
2022-02-23 15:55:00,216.25,216.37,216.06,216.3,77439.0,200.7701,200.8815,200.5937,200.8165,77439.0
2022-02-24 09:30:00,220.0,220.87,219.26,219.65,46763.0,204.2516,205.0593,203.5646,203.9267,46763.0
2022-02-24 09:35:00,219.74,219.74,217.96,218.24,31874.0,204.0102,204.0102,202.3576,202.6176,31874.0
2022-02-24 09:40:00,218.26,219.0,217.2,217.35,20623.0,202.6362,203.3232,201.6521,201.7913,20623.0
2022-02-24 09:45:00,217.53,218.87,217.33,218.87,12918.0,201.9584,203.2025,201.7727,203.2025,12918.0
2022-02-24 09:50:00,219.08,221.33,218.95,220.33,46935.0,203.3975,205.4864,203.2768,204.558,46935.0
2022-02-24 09:55:00,220.32,221.21,219.6,220.88,12064.0,204.5487,205.375,203.8803,205.0686,12064.0
2022-02-24 10:00:00,220.88,221.05,219.9,220.08,44988.0,205.0686,205.2265,204.1588,204.3259,44988.0
2022-02-24 10:05:00,220.03,220.58,219.79,219.95,33233.0,204.2795,204.7901,204.0567,204.2052,33233.0
2022-02-24 10:10:00,219.98,220.6,219.91,220.44,27293.0,204.233,204.8087,204.1681,204.6601,27293.0
2022-02-24 10:15:00,220.43,220.43,219.7,219.96,39565.0,204.6508,204.6508,203.9731,204.2145,39565.0
2022-02-24 10:20:00,219.96,220.18,219.54,219.93,45210.0,204.2145,204.4187,203.8245,204.1866,45210.0
2022-02-24 10:25:00,219.8,219.96,219.24,219.77,31934.0,204.0659,204.2145,203.546,204.0381,31934.0
2022-02-24 10:30:00,219.84,220.7,219.62,220.6,24274.0,204.1031,204.9015,203.8988,204.8087,24274.0
2022-02-24 10:35:00,220.53,221.46,219.84,221.23,13229.0,204.7437,205.6071,204.1031,205.3936,13229.0
2022-02-24 10:40:00,221.31,222.19,220.77,222.07,15114.0,205.4678,206.2849,204.9665,206.1734,15114.0
2022-02-24 10:45:00,222.13,222.5,221.81,221.88,27633.0,206.2291,206.5727,205.9321,205.997,27633.0
2022-02-24 10:50:00,221.75,222.74,221.38,222.44,16947.0,205.8763,206.7955,205.5328,206.517,16947.0
2022-02-24 10:55:00,222.33,222.36,221.65,221.84,29851.0,206.4148,206.4427,205.7835,205.9599,29851.0
2022-02-24 11:00:00,221.89,222.5,221.8,222.42,58395.0,206.0063,206.5727,205.9228,206.4984,58395.0
2022-02-24 11:05:00,222.36,223.22,222.35,223.13,17387.0,206.4427,207.2411,206.4334,207.1576,17387.0
2022-02-24 11:10:00,223.03,223.03,222.54,222.98,33656.0,207.0647,207.0647,206.6098,207.0183,33656.0
2022-02-24 11:15:00,222.89,223.06,222.64,222.78,6849.0,206.9347,207.0926,206.7026,206.8326,6849.0
2022-02-24 11:20:00,222.88,223.03,222.48,222.9,11246.0,206.9255,207.0647,206.5541,206.944,11246.0
2022-02-24 11:25:00,223.0,223.17,222.4,222.68,8575.0,207.0369,207.1947,206.4798,206.7398,8575.0
2022-02-24 11:30:00,222.69,223.11,222.23,223.0,10635.0,206.7491,207.139,206.322,207.0369,10635.0
2022-02-24 11:35:00,222.97,223.1,222.43,223.08,8726.0,207.009,207.1297,206.5077,207.1111,8726.0
2022-02-24 11:40:00,223.02,223.28,222.91,223.28,14984.0,207.0554,207.2968,206.9533,207.2968,14984.0
2022-02-24 11:45:00,223.44,223.47,222.99,223.18,6229.0,207.4454,207.4732,207.0276,207.204,6229.0
2022-02-24 11:50:00,223.25,223.49,223.07,223.49,19487.0,207.269,207.4918,207.1019,207.4918,19487.0
2022-02-24 11:55:00,223.39,223.55,223.0,223.43,7578.0,207.3989,207.5475,207.0369,207.4361,7578.0
2022-02-24 12:00:00,223.39,223.53,223.23,223.53,8875.0,207.3989,207.5289,207.2504,207.5289,8875.0
2022-02-24 12:05:00,223.48,223.49,223.06,223.2,10714.0,207.4825,207.4918,207.0926,207.2226,10714.0
2022-02-24 12:10:00,223.07,223.29,222.8,223.19,6427.0,207.1019,207.3061,206.8512,207.2133,6427.0
2022-02-24 12:15:00,223.15,223.45,223.1,223.24,4041.0,207.1761,207.4547,207.1297,207.2597,4041.0
2022-02-24 12:20:00,223.25,223.35,223.11,223.34,3855.0,207.269,207.3618,207.139,207.3525,3855.0
2022-02-24 12:25:00,223.44,224.18,223.33,224.0,19922.0,207.4454,208.1324,207.3432,207.9653,19922.0
2022-02-24 12:30:00,224.0,224.11,222.93,222.93,16405.0,207.9653,208.0674,206.9719,206.9719,16405.0
2022-02-24 12:35:00,222.76,223.34,222.76,223.21,6346.0,206.814,207.3525,206.814,207.2318,6346.0
2022-02-24 12:40:00,223.3,223.84,223.22,223.59,5769.0,207.3154,207.8167,207.2411,207.5846,5769.0
2022-02-24 12:45:00,223.65,224.07,223.65,223.87,5984.0,207.6403,208.0303,207.6403,207.8446,5984.0
2022-02-24 12:50:00,223.95,224.2,223.91,224.0,8877.0,207.9189,208.151,207.8817,207.9653,8877.0
2022-02-24 12:55:00,224.0,224.27,223.65,223.95,15669.0,207.9653,208.216,207.6403,207.9189,15669.0
2022-02-24 13:00:00,224.0,224.09,223.64,223.64,77433.0,207.9653,208.0488,207.6311,207.6311,77433.0
2022-02-24 13:05:00,223.7,224.34,223.6,224.19,8456.0,207.6868,208.2809,207.5939,208.1417,8456.0
2022-02-24 13:10:00,224.15,224.41,223.89,224.27,7796.0,208.1045,208.3459,207.8632,208.216,7796.0
2022-02-24 13:15:00,224.34,224.61,224.3,224.39,7401.0,208.2809,208.5316,208.2438,208.3274,7401.0
2022-02-24 13:20:00,224.39,224.56,223.21,223.22,28831.0,208.3274,208.4852,207.2318,207.2411,28831.0
2022-02-24 13:25:00,223.4,223.84,223.24,223.84,9989.0,207.4082,207.8167,207.2597,207.8167,9989.0
2022-02-24 13:30:00,223.94,224.35,223.86,224.2,15994.0,207.9096,208.2902,207.8353,208.151,15994.0
2022-02-24 13:35:00,224.11,224.45,224.11,224.21,20222.0,208.0674,208.3831,208.0674,208.1603,20222.0
2022-02-24 13:40:00,224.24,224.39,223.95,224.0,11405.0,208.1881,208.3274,207.9189,207.9653,11405.0
2022-02-24 13:45:00,224.09,225.05,223.9,225.05,13627.0,208.0488,208.9401,207.8724,208.9401,13627.0
2022-02-24 13:50:00,225.36,225.7,225.08,225.27,16504.0,209.2279,209.5436,208.968,209.1444,16504.0
2022-02-24 13:55:00,225.33,225.33,224.13,224.59,16253.0,209.2001,209.2001,208.086,208.513,16253.0
2022-02-24 14:00:00,224.65,224.77,224.42,224.68,7314.0,208.5688,208.6802,208.3552,208.5966,7314.0
2022-02-24 14:05:00,224.85,225.2,224.69,224.76,8857.0,208.7544,209.0794,208.6059,208.6709,8857.0
2022-02-24 14:10:00,224.67,225.08,224.66,225.08,7033.0,208.5873,208.968,208.578,208.968,7033.0
2022-02-24 14:15:00,225.21,225.33,224.79,225.12,7103.0,209.0887,209.2001,208.6987,209.0051,7103.0
2022-02-24 14:20:00,225.14,225.63,225.14,225.53,6611.0,209.0237,209.4786,209.0237,209.3858,6611.0
2022-02-24 14:25:00,225.62,226.42,225.5,226.02,12174.0,209.4693,210.2121,209.3579,209.8407,12174.0
2022-02-24 14:30:00,226.02,226.3,225.87,226.18,8256.0,209.8407,210.1006,209.7014,209.9892,8256.0
2022-02-24 14:35:00,226.22,226.62,226.0,226.25,8848.0,210.0264,210.3977,209.8221,210.0542,8848.0
2022-02-24 14:40:00,226.25,226.49,225.95,226.34,8797.0,210.0542,210.277,209.7757,210.1378,8797.0
2022-02-24 14:45:00,226.36,226.66,226.28,226.63,5552.0,210.1563,210.4349,210.0821,210.407,5552.0
2022-02-24 14:50:00,226.57,226.89,226.37,226.85,10976.0,210.3513,210.6484,210.1656,210.6113,10976.0
2022-02-24 14:55:00,226.88,227.27,226.63,227.18,20496.0,210.6391,211.0012,210.407,210.9176,20496.0
2022-02-24 15:00:00,227.09,227.39,226.94,227.36,15107.0,210.8341,211.1126,210.6948,211.0848,15107.0
2022-02-24 15:05:00,227.36,227.36,226.87,227.06,13459.0,211.0848,211.0848,210.6298,210.8062,13459.0
2022-02-24 15:10:00,227.05,227.36,227.0,227.25,12590.0,210.797,211.0848,210.7505,210.9826,12590.0
2022-02-24 15:15:00,227.23,227.23,226.89,226.98,12278.0,210.9641,210.9641,210.6484,210.732,12278.0
2022-02-24 15:20:00,226.9,226.9,226.41,226.66,11301.0,210.6577,210.6577,210.2028,210.4349,11301.0
2022-02-24 15:25:00,226.66,226.66,225.99,226.1,16556.0,210.4349,210.4349,209.8128,209.915,16556.0
2022-02-24 15:30:00,226.04,226.95,225.86,226.93,14046.0,209.8593,210.7041,209.6921,210.6855,14046.0
2022-02-24 15:35:00,227.0,227.33,226.85,227.31,29759.0,210.7505,211.0569,210.6113,211.0383,29759.0
2022-02-24 15:40:00,227.37,227.78,227.29,227.43,22522.0,211.094,211.4747,211.0198,211.1498,22522.0
2022-02-24 15:45:00,227.46,228.17,227.45,228.09,36284.0,211.1776,211.8368,211.1683,211.7625,36284.0
2022-02-24 15:50:00,228.18,228.69,227.96,228.56,54141.0,211.8461,212.3196,211.6418,212.1989,54141.0
2022-02-24 15:55:00,228.53,228.66,227.94,228.46,148196.0,212.171,212.2917,211.6232,212.106,148196.0
2022-02-25 09:30:00,228.0,229.93,226.98,229.47,19284.0,211.6789,213.4708,210.732,213.0437,19284.0
2022-02-25 09:35:00,229.46,229.8,228.93,229.62,7917.0,213.0344,213.3501,212.5424,213.183,7917.0
2022-02-25 09:40:00,229.82,230.42,229.03,229.31,12049.0,213.3687,213.9257,212.6352,212.8952,12049.0
2022-02-25 09:45:00,229.32,229.32,228.0,228.41,7575.0,212.9045,212.9045,211.6789,212.0596,7575.0
2022-02-25 09:50:00,228.67,228.67,227.84,228.31,6345.0,212.301,212.301,211.5304,211.9668,6345.0
2022-02-25 09:55:00,228.33,228.33,227.21,227.21,9759.0,211.9853,211.9853,210.9455,210.9455,9759.0
2022-02-25 10:00:00,227.72,227.74,226.67,227.06,9654.0,211.419,211.4376,210.4442,210.8062,9654.0
2022-02-25 10:05:00,227.19,227.75,227.11,227.75,8564.0,210.9269,211.4468,210.8527,211.4468,8564.0
2022-02-25 10:10:00,227.59,228.5,227.56,228.22,8872.0,211.2983,212.1432,211.2704,211.8832,8872.0
2022-02-25 10:15:00,228.17,228.28,227.8,228.15,7389.0,211.8368,211.9389,211.4933,211.8182,7389.0
2022-02-25 10:20:00,228.13,228.91,227.77,228.82,11006.0,211.7996,212.5238,211.4654,212.4403,11006.0
2022-02-25 10:25:00,228.85,229.23,228.52,229.1,4039.0,212.4681,212.8209,212.1617,212.7002,4039.0
2022-02-25 10:30:00,229.14,229.36,228.9,229.36,5581.0,212.7373,212.9416,212.5145,212.9416,5581.0
2022-02-25 10:35:00,229.38,229.58,229.03,229.46,25581.0,212.9602,213.1458,212.6352,213.0344,25581.0
2022-02-25 10:40:00,229.59,230.04,229.28,229.77,8730.0,213.1551,213.5729,212.8673,213.3222,8730.0
2022-02-25 10:45:00,229.69,230.29,229.56,230.21,4829.0,213.248,213.805,213.1273,213.7308,4829.0
2022-02-25 10:50:00,230.29,230.49,230.04,230.45,7808.0,213.805,213.9907,213.5729,213.9536,7808.0
2022-02-25 10:55:00,230.44,230.47,229.6,229.92,6811.0,213.9443,213.9721,213.1644,213.4615,6811.0
2022-02-25 11:00:00,229.89,231.06,229.81,231.06,6699.0,213.4337,214.5199,213.3594,214.5199,6699.0
2022-02-25 11:05:00,231.08,232.01,231.06,231.96,6227.0,214.5385,215.4019,214.5199,215.3555,6227.0
2022-02-25 11:10:00,231.95,231.95,231.53,231.79,12751.0,215.3462,215.3462,214.9563,215.1976,12751.0
2022-02-25 11:15:00,231.89,231.89,231.35,231.35,5499.0,215.2905,215.2905,214.7891,214.7891,5499.0
2022-02-25 11:20:00,231.41,231.83,231.1,231.77,5570.0,214.8448,215.2348,214.557,215.1791,5570.0
2022-02-25 11:25:00,231.72,231.85,231.58,231.71,8930.0,215.1327,215.2534,215.0027,215.1234,8930.0
2022-02-25 11:30:00,231.74,232.15,231.61,232.08,7108.0,215.1512,215.5319,215.0305,215.4669,7108.0
2022-02-25 11:35:00,232.09,232.09,231.65,231.96,7809.0,215.4762,215.4762,215.0677,215.3555,7809.0
2022-02-25 11:40:00,232.06,232.11,231.65,231.69,4032.0,215.4483,215.4947,215.0677,215.1048,4032.0
2022-02-25 11:45:00,231.87,231.97,231.67,231.68,4397.0,215.2719,215.3648,215.0862,215.0955,4397.0
2022-02-25 11:50:00,231.79,232.09,231.72,232.09,5855.0,215.1976,215.4762,215.1327,215.4762,5855.0
2022-02-25 11:55:00,232.13,232.43,232.02,232.25,4029.0,215.5133,215.7918,215.4112,215.6247,4029.0
2022-02-25 12:00:00,232.25,232.45,232.04,232.04,7222.0,215.6247,215.8104,215.4298,215.4298,7222.0
2022-02-25 12:05:00,232.19,232.24,232.06,232.15,2739.0,215.569,215.6154,215.4483,215.5319,2739.0
2022-02-25 12:10:00,232.11,232.52,232.11,232.4,4457.0,215.4947,215.8754,215.4947,215.764,4457.0
2022-02-25 12:15:00,232.52,232.78,232.5,232.73,3735.0,215.8754,216.1168,215.8568,216.0704,3735.0
2022-02-25 12:20:00,232.74,232.8,232.49,232.76,5464.0,216.0796,216.1353,215.8475,216.0982,5464.0
2022-02-25 12:25:00,232.77,233.17,232.63,233.08,6176.0,216.1075,216.4789,215.9775,216.3953,6176.0
2022-02-25 12:30:00,233.05,233.16,232.9,233.07,14848.0,216.3675,216.4696,216.2282,216.386,14848.0
2022-02-25 12:35:00,233.12,233.41,232.99,233.17,3464.0,216.4324,216.7017,216.3117,216.4789,3464.0
2022-02-25 12:40:00,233.17,233.37,232.94,233.2,5695.0,216.4789,216.6645,216.2653,216.5067,5695.0
2022-02-25 12:45:00,233.21,233.32,233.09,233.27,3719.0,216.516,216.6181,216.4046,216.5717,3719.0
2022-02-25 12:50:00,233.08,233.24,232.87,233.0,4645.0,216.3953,216.5439,216.2003,216.321,4645.0
2022-02-25 12:55:00,233.0,233.0,232.4,232.73,2861.0,216.321,216.321,215.764,216.0704,2861.0
2022-02-25 13:00:00,232.78,233.07,232.39,232.66,5105.0,216.1168,216.386,215.7547,216.0054,5105.0
2022-02-25 13:05:00,232.56,232.56,232.38,232.38,4647.0,215.9125,215.9125,215.7454,215.7454,4647.0
2022-02-25 13:10:00,232.45,232.87,232.17,232.87,7396.0,215.8104,216.2003,215.5504,216.2003,7396.0
2022-02-25 13:15:00,232.6,233.08,232.45,233.08,4645.0,215.9497,216.3953,215.8104,216.3953,4645.0
2022-02-25 13:20:00,233.06,233.06,232.67,232.8,2619.0,216.3767,216.3767,216.0147,216.1353,2619.0
2022-02-25 13:25:00,232.74,233.03,232.72,232.95,5748.0,216.0796,216.3489,216.0611,216.2746,5748.0
2022-02-25 13:30:00,232.95,233.0,232.75,232.91,12798.0,216.2746,216.321,216.0889,216.2375,12798.0
2022-02-25 13:35:00,232.86,233.06,232.57,232.99,7421.0,216.1911,216.3767,215.9218,216.3117,7421.0
2022-02-25 13:40:00,233.05,233.73,233.05,233.73,3220.0,216.3675,216.9988,216.3675,216.9988,3220.0
2022-02-25 13:45:00,233.71,233.88,233.56,233.82,3591.0,216.9802,217.138,216.8409,217.0823,3591.0
2022-02-25 13:50:00,233.81,233.82,233.51,233.64,2315.0,217.073,217.0823,216.7945,216.9152,2315.0
2022-02-25 13:55:00,233.5,233.5,233.22,233.32,3441.0,216.7852,216.7852,216.5253,216.6181,3441.0
2022-02-25 14:00:00,232.86,233.47,232.83,233.42,3419.0,216.1911,216.7574,216.1632,216.711,3419.0
2022-02-25 14:05:00,233.22,233.52,233.02,233.47,5215.0,216.5253,216.8038,216.3396,216.7574,5215.0
2022-02-25 14:10:00,233.4,233.44,232.89,233.04,3248.0,216.6924,216.7295,216.2189,216.3582,3248.0
2022-02-25 14:15:00,232.93,233.09,232.81,232.93,4166.0,216.256,216.4046,216.1446,216.256,4166.0
2022-02-25 14:20:00,232.89,233.17,232.89,233.05,7164.0,216.2189,216.4789,216.2189,216.3675,7164.0
2022-02-25 14:25:00,233.09,233.18,232.72,232.8,6094.0,216.4046,216.4881,216.0611,216.1353,6094.0
2022-02-25 14:30:00,232.93,233.1,232.33,232.33,11138.0,216.256,216.4139,215.699,215.699,11138.0
2022-02-25 14:35:00,232.49,232.72,232.22,232.41,17892.0,215.8475,216.0611,215.5969,215.7733,17892.0
2022-02-25 14:40:00,232.18,232.3,231.69,232.27,5399.0,215.5597,215.6711,215.1048,215.6433,5399.0
2022-02-25 14:45:00,232.07,232.31,231.97,232.01,4958.0,215.4576,215.6804,215.3648,215.4019,4958.0
2022-02-25 14:50:00,232.02,232.04,231.51,231.7,2624.0,215.4112,215.4298,214.9377,215.1141,2624.0
2022-02-25 14:55:00,232.09,232.37,231.94,231.95,5742.0,215.4762,215.7361,215.3369,215.3462,5742.0
2022-02-25 15:00:00,231.95,232.03,231.63,231.82,4664.0,215.3462,215.4205,215.0491,215.2255,4664.0
2022-02-25 15:05:00,231.97,232.17,231.79,231.96,5385.0,215.3648,215.5504,215.1976,215.3555,5385.0
2022-02-25 15:10:00,232.02,232.32,231.81,232.32,8540.0,215.4112,215.6897,215.2162,215.6897,8540.0
2022-02-25 15:15:00,232.32,232.74,232.29,232.73,7237.0,215.6897,216.0796,215.6619,216.0704,7237.0
2022-02-25 15:20:00,232.73,233.0,232.6,232.84,16444.0,216.0704,216.321,215.9497,216.1725,16444.0
2022-02-25 15:25:00,232.84,233.08,232.84,233.0,12946.0,216.1725,216.3953,216.1725,216.321,12946.0
2022-02-25 15:30:00,233.05,233.25,232.93,232.95,24405.0,216.3675,216.5531,216.256,216.2746,24405.0
2022-02-25 15:35:00,232.95,232.95,232.57,232.74,9905.0,216.2746,216.2746,215.9218,216.0796,9905.0
2022-02-25 15:40:00,232.83,233.39,232.83,233.12,18859.0,216.1632,216.6831,216.1632,216.4324,18859.0
2022-02-25 15:45:00,233.1,233.75,233.01,233.58,24573.0,216.4139,217.0173,216.3303,216.8595,24573.0
2022-02-25 15:50:00,233.79,233.87,233.22,233.26,15641.0,217.0545,217.1288,216.5253,216.5624,15641.0
2022-02-25 15:55:00,233.07,233.71,233.03,233.6,61763.0,216.386,216.9802,216.3489,216.8781,61763.0
2022-02-28 09:30:00,236.99,244.49,236.0,242.82,146821.0,220.0254,226.9885,219.1063,225.4381,146821.0
2022-02-28 09:35:00,242.23,246.43,242.0,246.2,66951.0,224.8903,228.7897,224.6768,228.5761,66951.0
2022-02-28 09:40:00,246.27,247.16,243.77,244.59,40817.0,228.6411,229.4674,226.3201,227.0814,40817.0
2022-02-28 09:45:00,244.72,244.88,243.21,244.69,29259.0,227.2021,227.3506,225.8002,227.1742,29259.0
2022-02-28 09:50:00,244.71,245.09,243.92,243.97,44215.0,227.1928,227.5456,226.4593,226.5058,44215.0
2022-02-28 09:55:00,244.12,244.79,243.42,244.25,31428.0,226.645,227.2671,225.9951,226.7657,31428.0
2022-02-28 10:00:00,244.76,244.99,243.16,243.61,29096.0,227.2392,227.4527,225.7537,226.1715,29096.0
2022-02-28 10:05:00,243.81,244.8,242.57,242.69,23852.0,226.3572,227.2763,225.206,225.3174,23852.0
2022-02-28 10:10:00,242.59,243.37,242.18,242.78,61626.0,225.2245,225.9487,224.8439,225.4009,61626.0
2022-02-28 10:15:00,242.87,244.98,242.72,244.98,31630.0,225.4845,227.4435,225.3452,227.4435,31630.0
2022-02-28 10:20:00,244.99,246.4,244.9,246.35,50112.0,227.4527,228.7618,227.3692,228.7154,50112.0
2022-02-28 10:25:00,246.46,246.91,244.1,244.11,43760.0,228.8175,229.2353,226.6265,226.6357,43760.0
2022-02-28 10:30:00,243.82,246.45,243.6,245.57,22430.0,226.3665,228.8082,226.1622,227.9912,22430.0
2022-02-28 10:35:00,245.56,246.17,245.52,245.87,17805.0,227.9819,228.5483,227.9448,228.2698,17805.0
2022-02-28 10:40:00,245.54,245.95,245.15,245.23,12691.0,227.9634,228.344,227.6013,227.6756,12691.0
2022-02-28 10:45:00,245.33,245.34,244.37,244.37,30614.0,227.7684,227.7777,226.8771,226.8771,30614.0
2022-02-28 10:50:00,244.29,244.96,244.26,244.93,8869.0,226.8029,227.4249,226.775,227.397,8869.0
2022-02-28 10:55:00,244.86,246.12,244.44,246.09,50655.0,227.3321,228.5019,226.9421,228.474,50655.0
2022-02-28 11:00:00,246.18,247.15,246.04,246.7,14546.0,228.5576,229.4581,228.4276,229.0403,14546.0
2022-02-28 11:05:00,246.7,247.19,246.03,247.19,11768.0,229.0403,229.4953,228.4183,229.4953,11768.0
2022-02-28 11:10:00,247.08,247.61,246.62,247.26,16193.0,229.3931,229.8852,228.9661,229.5603,16193.0
2022-02-28 11:15:00,247.28,247.87,246.86,247.66,15828.0,229.5788,230.1266,229.1889,229.9316,15828.0
2022-02-28 11:20:00,247.78,248.2,247.4,247.71,15563.0,230.043,230.433,229.6902,229.978,15563.0
2022-02-28 11:25:00,247.74,248.47,247.26,248.43,37126.0,230.0059,230.6836,229.5603,230.6465,37126.0
2022-02-28 11:30:00,248.53,249.95,248.53,249.13,50395.0,230.7393,232.0577,230.7393,231.2964,50395.0
2022-02-28 11:35:00,249.17,249.6,248.36,248.68,24059.0,231.3335,231.7327,230.5815,230.8786,24059.0
2022-02-28 11:40:00,248.59,249.99,248.59,249.89,43569.0,230.795,232.0948,230.795,232.002,43569.0
2022-02-28 11:45:00,249.89,250.09,249.44,249.84,22105.0,232.002,232.1877,231.5842,231.9556,22105.0
2022-02-28 11:50:00,249.78,250.18,249.43,250.08,20949.0,231.8999,232.2712,231.5749,232.1784,20949.0
2022-02-28 11:55:00,250.01,250.7,250.01,250.25,22596.0,232.1134,232.754,232.1134,232.3362,22596.0
2022-02-28 12:00:00,250.53,250.74,249.71,250.07,38798.0,232.5962,232.7911,231.8349,232.1691,38798.0
2022-02-28 12:05:00,250.07,250.08,248.56,248.62,19589.0,232.1691,232.1784,230.7672,230.8229,19589.0
2022-02-28 12:10:00,248.62,249.06,248.03,249.06,18683.0,230.8229,231.2314,230.2751,231.2314,18683.0
2022-02-28 12:15:00,249.08,249.54,248.85,249.45,10893.0,231.25,231.677,231.0364,231.5935,10893.0
2022-02-28 12:20:00,249.44,249.99,249.44,249.9,10333.0,231.5842,232.0948,231.5842,232.0113,10333.0
2022-02-28 12:25:00,249.86,250.33,249.74,249.97,24934.0,231.9741,232.4105,231.8627,232.0763,24934.0
2022-02-28 12:30:00,250.03,250.1,248.86,248.86,24432.0,232.132,232.197,231.0457,231.0457,24432.0
2022-02-28 12:35:00,248.8,249.66,248.73,249.21,10675.0,230.99,231.7884,230.925,231.3707,10675.0
2022-02-28 12:40:00,249.21,249.74,249.12,249.42,22012.0,231.3707,231.8627,231.2871,231.5656,22012.0
2022-02-28 12:45:00,249.31,249.69,248.77,249.06,15792.0,231.4635,231.8163,230.9622,231.2314,15792.0
2022-02-28 12:50:00,249.0,249.21,248.68,249.14,11273.0,231.1757,231.3707,230.8786,231.3057,11273.0
2022-02-28 12:55:00,249.18,249.38,248.95,249.21,16803.0,231.3428,231.5285,231.1293,231.3707,16803.0
2022-02-28 13:00:00,249.36,249.92,248.91,249.92,21309.0,231.5099,232.0298,231.0921,232.0298,21309.0
2022-02-28 13:05:00,249.9,250.58,249.84,250.31,14428.0,232.0113,232.6426,231.9556,232.3919,14428.0
2022-02-28 13:10:00,250.22,250.32,249.86,249.93,12710.0,232.3084,232.4012,231.9741,232.0391,12710.0
2022-02-28 13:15:00,249.92,250.19,249.54,249.77,18650.0,232.0298,232.2805,231.677,231.8906,18650.0
2022-02-28 13:20:00,249.77,250.14,249.67,250.03,11403.0,231.8906,232.2341,231.7977,232.132,11403.0
2022-02-28 13:25:00,250.18,250.34,249.61,249.96,22544.0,232.2712,232.4198,231.742,232.067,22544.0
2022-02-28 13:30:00,249.96,250.18,249.75,249.88,18000.0,232.067,232.2712,231.872,231.9927,18000.0
2022-02-28 13:35:00,249.92,250.63,249.82,250.48,34994.0,232.0298,232.689,231.937,232.5498,34994.0
2022-02-28 13:40:00,250.46,250.79,250.19,250.25,25495.0,232.5312,232.8376,232.2805,232.3362,25495.0
2022-02-28 13:45:00,250.24,250.44,250.02,250.39,8897.0,232.3269,232.5126,232.1227,232.4662,8897.0
2022-02-28 13:50:00,250.45,250.47,249.89,250.0,22105.0,232.5219,232.5405,232.002,232.1041,22105.0
2022-02-28 13:55:00,250.03,250.26,249.85,250.22,18388.0,232.132,232.3455,231.9648,232.3084,18388.0
2022-02-28 14:00:00,250.22,250.22,249.51,249.73,20104.0,232.3084,232.3084,231.6492,231.8534,20104.0
2022-02-28 14:05:00,249.61,250.0,248.57,248.57,15739.0,231.742,232.1041,230.7765,230.7765,15739.0
2022-02-28 14:10:00,248.68,249.35,248.33,249.32,20249.0,230.8786,231.5006,230.5537,231.4728,20249.0
2022-02-28 14:15:00,249.23,249.42,248.91,249.19,8597.0,231.3892,231.5656,231.0921,231.3521,8597.0
2022-02-28 14:20:00,249.4,249.64,249.21,249.51,12960.0,231.5471,231.7699,231.3707,231.6492,12960.0
2022-02-28 14:25:00,249.51,249.69,249.14,249.23,7046.0,231.6492,231.8163,231.3057,231.3892,7046.0
2022-02-28 14:30:00,249.03,249.11,248.58,249.06,9187.0,231.2035,231.2778,230.7858,231.2314,9187.0
2022-02-28 14:35:00,249.08,249.38,248.97,249.06,10037.0,231.25,231.5285,231.1478,231.2314,10037.0
2022-02-28 14:40:00,249.07,249.31,248.84,249.17,8472.0,231.2407,231.4635,231.0271,231.3335,8472.0
2022-02-28 14:45:00,249.21,249.48,249.05,249.28,14572.0,231.3707,231.6213,231.2221,231.4357,14572.0
2022-02-28 14:50:00,249.28,250.38,249.21,250.13,18962.0,231.4357,232.4569,231.3707,232.2248,18962.0
2022-02-28 14:55:00,250.04,250.28,249.88,250.15,8888.0,232.1412,232.3641,231.9927,232.2434,8888.0
2022-02-28 15:00:00,250.06,250.14,249.77,249.84,6124.0,232.1598,232.2341,231.8906,231.9556,6124.0
2022-02-28 15:05:00,249.82,250.59,249.68,250.58,13430.0,231.937,232.6519,231.807,232.6426,13430.0
2022-02-28 15:10:00,250.53,250.53,249.71,249.89,9843.0,232.5962,232.5962,231.8349,232.002,9843.0
2022-02-28 15:15:00,249.94,250.3,249.88,250.17,6760.0,232.0484,232.3826,231.9927,232.2619,6760.0
2022-02-28 15:20:00,250.15,250.66,250.05,250.23,11184.0,232.2434,232.7169,232.1505,232.3176,11184.0
2022-02-28 15:25:00,250.24,250.49,250.14,250.2,7489.0,232.3269,232.559,232.2341,232.2898,7489.0
2022-02-28 15:30:00,250.16,250.22,249.96,250.16,11710.0,232.2527,232.3084,232.067,232.2527,11710.0
2022-02-28 15:35:00,250.14,250.44,249.99,250.13,17856.0,232.2341,232.5126,232.0948,232.2248,17856.0
2022-02-28 15:40:00,250.14,250.99,250.14,250.84,26662.0,232.2341,233.0232,232.2341,232.884,26662.0
2022-02-28 15:45:00,250.78,251.98,250.78,251.88,30532.0,232.8283,233.9424,232.8283,233.8495,30532.0
2022-02-28 15:50:00,251.85,252.21,251.26,251.74,92123.0,233.8217,234.1559,233.2739,233.7196,92123.0
2022-02-28 15:55:00,251.71,252.35,251.57,252.21,159428.0,233.6917,234.2859,233.5617,234.1559,159428.0
2022-03-01 09:30:00,252.61,255.49,252.61,254.4,95479.0,234.5273,237.2011,234.5273,236.1891,95479.0
2022-03-01 09:35:00,254.08,255.57,254.08,254.96,18595.0,235.8921,237.2754,235.8921,236.7091,18595.0
2022-03-01 09:40:00,255.02,255.33,254.16,255.32,11264.0,236.7648,237.0526,235.9663,237.0433,11264.0
2022-03-01 09:45:00,255.36,256.34,254.87,256.2,9948.0,237.0804,237.9903,236.6255,237.8603,9948.0
2022-03-01 09:50:00,256.21,256.47,254.85,255.5,9551.0,237.8696,238.111,236.6069,237.2104,9551.0
2022-03-01 09:55:00,255.72,256.37,255.35,256.22,15621.0,237.4147,238.0181,237.0711,237.8789,15621.0
2022-03-01 10:00:00,256.22,256.82,256.15,256.64,11281.0,237.8789,238.4359,237.8139,238.2688,11281.0
2022-03-01 10:05:00,256.61,257.69,256.57,257.44,21871.0,238.2409,239.2436,238.2038,239.0115,21871.0
2022-03-01 10:10:00,257.15,258.74,257.04,258.73,28701.0,238.7423,240.2185,238.6402,240.2092,28701.0
2022-03-01 10:15:00,258.77,258.78,256.79,256.99,23169.0,240.2463,240.2556,238.4081,238.5937,23169.0
2022-03-01 10:20:00,257.04,257.76,256.84,257.32,19132.0,238.6402,239.3086,238.4545,238.9001,19132.0
2022-03-01 10:25:00,257.49,258.78,257.49,258.78,46290.0,239.058,240.2556,239.058,240.2556,46290.0
2022-03-01 10:30:00,258.74,259.05,258.36,258.73,21898.0,240.2185,240.5063,239.8657,240.2092,21898.0
2022-03-01 10:35:00,258.92,259.65,258.91,259.26,16313.0,240.3856,241.0633,240.3763,240.7012,16313.0
2022-03-01 10:40:00,259.18,259.55,258.73,259.42,24816.0,240.627,240.9705,240.2092,240.8498,24816.0
2022-03-01 10:45:00,259.43,259.8,259.07,259.63,14110.0,240.8591,241.2026,240.5248,241.0448,14110.0
2022-03-01 10:50:00,259.72,259.8,259.39,259.48,11821.0,241.1283,241.2026,240.8219,240.9055,11821.0
2022-03-01 10:55:00,259.41,259.88,258.73,258.83,11904.0,240.8405,241.2769,240.2092,240.302,11904.0
2022-03-01 11:00:00,258.82,260.55,258.74,260.44,20722.0,240.2927,241.8989,240.2185,241.7968,20722.0
2022-03-01 11:05:00,260.42,260.58,260.0,260.24,32267.0,241.7782,241.9268,241.3883,241.6111,32267.0
2022-03-01 11:10:00,260.35,261.9,260.29,261.68,23231.0,241.7132,243.1523,241.6575,242.948,23231.0
2022-03-01 11:15:00,261.71,261.87,260.99,261.22,22271.0,242.9759,243.1244,242.3074,242.5209,22271.0
2022-03-01 11:20:00,261.04,261.89,260.71,261.55,16747.0,242.3538,243.143,242.0475,242.8273,16747.0
2022-03-01 11:25:00,261.45,261.62,261.25,261.58,9204.0,242.7345,242.8923,242.5488,242.8552,9204.0
2022-03-01 11:30:00,261.73,261.98,260.36,260.59,21251.0,242.9944,243.2265,241.7225,241.936,21251.0
2022-03-01 11:35:00,260.6,260.7,259.56,259.71,57854.0,241.9453,242.0382,240.9798,241.119,57854.0
2022-03-01 11:40:00,259.72,259.72,258.98,259.23,18416.0,241.1283,241.1283,240.4413,240.6734,18416.0
2022-03-01 11:45:00,259.15,259.33,258.12,258.48,17511.0,240.5991,240.7662,239.6429,239.9771,17511.0
2022-03-01 11:50:00,258.77,258.99,258.23,258.35,8249.0,240.2463,240.4506,239.745,239.8564,8249.0
2022-03-01 11:55:00,258.36,258.54,258.0,258.03,10810.0,239.8657,240.0328,239.5314,239.5593,10810.0
2022-03-01 12:00:00,258.05,258.21,256.48,256.66,21064.0,239.5779,239.7264,238.1203,238.2874,21064.0
2022-03-01 12:05:00,256.69,257.03,256.51,256.7,16198.0,238.3152,238.6309,238.1481,238.3245,16198.0
2022-03-01 12:10:00,256.69,257.19,256.21,257.0,7929.0,238.3152,238.7794,237.8696,238.603,7929.0
2022-03-01 12:15:00,257.09,257.58,256.71,257.4,14405.0,238.6866,239.1415,238.3338,238.9744,14405.0
2022-03-01 12:20:00,257.45,257.67,257.36,257.61,16808.0,239.0208,239.2251,238.9373,239.1694,16808.0
2022-03-01 12:25:00,257.54,257.91,257.14,257.78,43575.0,239.1044,239.4479,238.733,239.3272,43575.0
2022-03-01 12:30:00,257.68,259.61,257.68,259.44,55265.0,239.2343,241.0262,239.2343,240.8684,55265.0
2022-03-01 12:35:00,259.44,259.93,259.12,259.9,34394.0,240.8684,241.3233,240.5713,241.2954,34394.0
2022-03-01 12:40:00,259.84,260.88,259.81,260.54,45647.0,241.2397,242.2053,241.2119,241.8896,45647.0
2022-03-01 12:45:00,260.55,260.84,260.15,260.47,25866.0,241.8989,242.1681,241.5275,241.8246,25866.0
2022-03-01 12:50:00,260.47,260.78,260.35,260.65,53756.0,241.8246,242.1124,241.7132,241.9917,53756.0
2022-03-01 12:55:00,260.66,261.76,260.53,260.71,53770.0,242.001,243.0223,241.8803,242.0475,53770.0
2022-03-01 13:00:00,260.58,260.69,260.24,260.58,37009.0,241.9268,242.0289,241.6111,241.9268,37009.0
2022-03-01 13:05:00,260.45,260.87,260.35,260.87,30805.0,241.8061,242.196,241.7132,242.196,30805.0
2022-03-01 13:10:00,260.81,260.82,259.84,259.94,29622.0,242.1403,242.1496,241.2397,241.3326,29622.0
2022-03-01 13:15:00,259.99,260.21,259.48,259.61,46584.0,241.379,241.5832,240.9055,241.0262,46584.0
2022-03-01 13:20:00,259.62,260.39,259.61,259.74,14627.0,241.0355,241.7504,241.0262,241.1469,14627.0
2022-03-01 13:25:00,259.48,260.0,259.48,259.88,28017.0,240.9055,241.3883,240.9055,241.2769,28017.0
2022-03-01 13:30:00,259.83,260.01,259.15,259.36,12893.0,241.2304,241.3976,240.5991,240.7941,12893.0
2022-03-01 13:35:00,259.37,260.35,259.34,260.35,24467.0,240.8034,241.7132,240.7755,241.7132,24467.0
2022-03-01 13:40:00,260.39,260.44,259.52,259.64,14449.0,241.7504,241.7968,240.9426,241.054,14449.0
2022-03-01 13:45:00,259.6,259.85,258.26,258.42,10313.0,241.0169,241.249,239.7728,239.9214,10313.0
2022-03-01 13:50:00,258.35,258.48,257.8,258.07,11490.0,239.8564,239.9771,239.3458,239.5964,11490.0
2022-03-01 13:55:00,258.22,258.67,258.09,258.18,7674.0,239.7357,240.1535,239.615,239.6986,7674.0
2022-03-01 14:00:00,258.14,258.14,257.01,257.23,7932.0,239.6614,239.6614,238.6123,238.8166,7932.0
2022-03-01 14:05:00,257.15,257.77,257.12,257.65,27405.0,238.7423,239.3179,238.7144,239.2065,27405.0
2022-03-01 14:10:00,257.72,257.84,256.45,256.45,22007.0,239.2715,239.3829,238.0924,238.0924,22007.0
2022-03-01 14:15:00,256.46,256.88,256.01,256.2,16037.0,238.1017,238.4916,237.6839,237.8603,16037.0
2022-03-01 14:20:00,256.25,257.33,256.15,257.2,24105.0,237.9067,238.9094,237.8139,238.7887,24105.0
2022-03-01 14:25:00,257.13,257.23,256.71,256.89,22318.0,238.7237,238.8166,238.3338,238.5009,22318.0
2022-03-01 14:30:00,256.84,256.85,256.11,256.13,10647.0,238.4545,238.4638,237.7767,237.7953,10647.0
2022-03-01 14:35:00,256.18,256.23,255.53,255.96,21207.0,237.8417,237.8881,237.2383,237.6375,21207.0
2022-03-01 14:40:00,255.84,256.16,255.35,256.04,20745.0,237.5261,237.8232,237.0711,237.7117,20745.0
2022-03-01 14:45:00,256.03,256.5,255.97,256.38,18135.0,237.7025,238.1388,237.6468,238.0274,18135.0
2022-03-01 14:50:00,256.47,256.47,255.78,256.42,16354.0,238.111,238.111,237.4704,238.0645,16354.0
2022-03-01 14:55:00,256.4,257.06,256.16,257.04,16217.0,238.046,238.6587,237.8232,238.6402,16217.0
2022-03-01 15:00:00,256.87,257.71,256.81,257.53,8957.0,238.4823,239.2622,238.4266,239.0951,8957.0
2022-03-01 15:05:00,257.64,258.22,257.55,257.76,12634.0,239.1972,239.7357,239.1137,239.3086,12634.0
2022-03-01 15:10:00,257.86,257.96,257.38,257.74,10008.0,239.4015,239.4943,238.9558,239.2901,10008.0
2022-03-01 15:15:00,257.82,257.86,257.25,257.33,20029.0,239.3643,239.4015,238.8351,238.9094,20029.0
2022-03-01 15:20:00,257.32,257.42,256.44,256.56,22897.0,238.9001,238.993,238.0831,238.1945,22897.0
2022-03-01 15:25:00,256.65,257.03,256.34,256.34,21515.0,238.2781,238.6309,237.9903,237.9903,21515.0
2022-03-01 15:30:00,256.41,256.45,255.96,256.33,23651.0,238.0553,238.0924,237.6375,237.981,23651.0
2022-03-01 15:35:00,256.29,256.45,255.76,255.88,22314.0,237.9439,238.0924,237.4518,237.5632,22314.0
2022-03-01 15:40:00,255.87,256.28,255.45,255.65,32513.0,237.5539,237.9346,237.164,237.3497,32513.0
2022-03-01 15:45:00,255.61,255.71,255.1,255.13,46087.0,237.3125,237.4054,236.839,236.8669,46087.0
2022-03-01 15:50:00,255.04,255.62,254.39,255.54,67266.0,236.7833,237.3218,236.1799,237.2475,67266.0
2022-03-01 15:55:00,255.47,255.95,254.92,255.07,155305.0,237.1825,237.6282,236.6719,236.8112,155305.0
2022-03-02 09:30:00,251.55,252.28,249.4,250.26,65701.0,233.5432,234.2209,231.5471,232.3455,65701.0
2022-03-02 09:35:00,249.9,249.92,247.8,248.25,18944.0,232.0113,232.0298,230.0616,230.4794,18944.0
2022-03-02 09:40:00,248.37,248.82,246.69,246.69,16730.0,230.5908,231.0086,229.0311,229.0311,16730.0
2022-03-02 09:45:00,246.86,247.14,245.86,246.49,37359.0,229.1889,229.4488,228.2605,228.8454,37359.0
2022-03-02 09:50:00,246.49,246.52,244.01,244.63,28874.0,228.8454,228.8732,226.5429,227.1185,28874.0
2022-03-02 09:55:00,244.77,246.61,244.63,246.43,41381.0,227.2485,228.9568,227.1185,228.7897,41381.0
2022-03-02 10:00:00,246.5,247.0,246.16,246.63,36195.0,228.8547,229.3189,228.539,228.9753,36195.0
2022-03-02 10:05:00,246.7,247.2,245.98,246.5,9009.0,229.0403,229.5045,228.3719,228.8547,9009.0
2022-03-02 10:10:00,246.31,248.6,246.1,248.38,21826.0,228.6783,230.8043,228.4833,230.6001,21826.0
2022-03-02 10:15:00,248.39,248.5,247.75,248.11,15899.0,230.6094,230.7115,230.0152,230.3494,15899.0
2022-03-02 10:20:00,248.11,249.07,248.03,248.9,24121.0,230.3494,231.2407,230.2751,231.0829,24121.0
2022-03-02 10:25:00,248.87,250.0,248.37,249.52,15170.0,231.055,232.1041,230.5908,231.6585,15170.0
2022-03-02 10:30:00,249.68,250.41,248.98,250.17,11648.0,231.807,232.4848,231.1571,232.2619,11648.0
2022-03-02 10:35:00,250.08,251.26,250.06,250.21,17626.0,232.1784,233.2739,232.1598,232.2991,17626.0
2022-03-02 10:40:00,250.49,251.25,250.12,251.2,12469.0,232.559,233.2646,232.2155,233.2182,12469.0
2022-03-02 10:45:00,251.36,252.58,251.36,251.92,16962.0,233.3668,234.4994,233.3668,233.8867,16962.0
2022-03-02 10:50:00,252.1,252.18,251.26,251.39,17679.0,234.0538,234.1281,233.2739,233.3946,17679.0
2022-03-02 10:55:00,251.5,253.53,251.36,253.14,31052.0,233.4967,235.3814,233.3668,235.0193,31052.0
2022-03-02 11:00:00,253.25,253.36,252.14,252.14,21792.0,235.1215,235.2236,234.0909,234.0909,21792.0
2022-03-02 11:05:00,252.15,252.42,251.29,252.02,15648.0,234.1002,234.3509,233.3018,233.9795,15648.0
2022-03-02 11:10:00,251.97,251.97,251.47,251.64,21985.0,233.9331,233.9331,233.4689,233.6267,21985.0
2022-03-02 11:15:00,251.6,251.75,250.92,251.24,21547.0,233.5896,233.7288,232.9583,233.2553,21547.0
2022-03-02 11:20:00,251.26,251.43,250.17,250.65,10184.0,233.2739,233.4317,232.2619,232.7076,10184.0
2022-03-02 11:25:00,250.58,250.58,248.84,248.86,12915.0,232.6426,232.6426,231.0271,231.0457,12915.0
2022-03-02 11:30:00,248.91,249.63,248.79,249.63,29373.0,231.0921,231.7606,230.9807,231.7606,29373.0
2022-03-02 11:35:00,249.75,249.79,248.85,249.38,7419.0,231.872,231.9091,231.0364,231.5285,7419.0
2022-03-02 11:40:00,249.5,250.49,249.41,249.85,7875.0,231.6399,232.559,231.5563,231.9648,7875.0
2022-03-02 11:45:00,249.82,250.15,249.71,249.93,10746.0,231.937,232.2434,231.8349,232.0391,10746.0
2022-03-02 11:50:00,249.82,250.34,249.76,250.25,8160.0,231.937,232.4198,231.8813,232.3362,8160.0
2022-03-02 11:55:00,250.24,251.11,250.23,251.04,7405.0,232.3269,233.1347,232.3176,233.0697,7405.0
2022-03-02 12:00:00,251.12,251.51,251.11,251.21,8279.0,233.1439,233.506,233.1347,233.2275,8279.0
2022-03-02 12:05:00,251.07,251.48,250.72,250.97,8249.0,233.0975,233.4782,232.7726,233.0047,8249.0
2022-03-02 12:10:00,250.88,251.46,250.75,250.97,10985.0,232.9211,233.4596,232.8004,233.0047,10985.0
2022-03-02 12:15:00,251.01,251.84,250.83,251.52,13011.0,233.0418,233.8124,232.8747,233.5153,13011.0
2022-03-02 12:20:00,251.53,251.84,251.3,251.39,14327.0,233.5246,233.8124,233.3111,233.3946,14327.0
2022-03-02 12:25:00,251.39,252.6,251.21,252.4,37840.0,233.3946,234.518,233.2275,234.3323,37840.0
2022-03-02 12:30:00,252.29,252.53,251.7,252.22,25212.0,234.2302,234.453,233.6824,234.1652,25212.0
2022-03-02 12:35:00,252.15,252.48,251.96,252.35,9647.0,234.1002,234.4066,233.9238,234.2859,9647.0
2022-03-02 12:40:00,252.34,252.41,252.01,252.28,8359.0,234.2766,234.3416,233.9702,234.2209,8359.0
2022-03-02 12:45:00,252.23,252.68,251.88,252.68,11990.0,234.1745,234.5923,233.8495,234.5923,11990.0
2022-03-02 12:50:00,252.65,253.05,252.37,252.63,9125.0,234.5644,234.9358,234.3045,234.5458,9125.0
2022-03-02 12:55:00,252.68,252.9,252.51,252.9,7373.0,234.5923,234.7965,234.4344,234.7965,7373.0
2022-03-02 13:00:00,252.9,252.93,252.41,252.62,5064.0,234.7965,234.8244,234.3416,234.5366,5064.0
2022-03-02 13:05:00,252.52,252.63,252.27,252.48,6945.0,234.4437,234.5458,234.2116,234.4066,6945.0
2022-03-02 13:10:00,252.4,253.02,252.39,252.66,12482.0,234.3323,234.9079,234.323,234.5737,12482.0
2022-03-02 13:15:00,252.7,252.89,252.57,252.69,4711.0,234.6108,234.7872,234.4901,234.6016,4711.0
2022-03-02 13:20:00,252.82,252.92,252.61,252.62,5350.0,234.7222,234.8151,234.5273,234.5366,5350.0
2022-03-02 13:25:00,252.62,253.18,252.57,253.14,14813.0,234.5366,235.0565,234.4901,235.0193,14813.0
2022-03-02 13:30:00,253.16,253.55,253.04,253.36,5307.0,235.0379,235.4,234.9265,235.2236,5307.0
2022-03-02 13:35:00,253.23,253.23,252.96,253.15,4647.0,235.1029,235.1029,234.8522,235.0286,4647.0
2022-03-02 13:40:00,253.18,253.37,252.93,253.37,6791.0,235.0565,235.2329,234.8244,235.2329,6791.0
2022-03-02 13:45:00,253.26,253.26,252.99,253.04,18115.0,235.1307,235.1307,234.8801,234.9265,18115.0
2022-03-02 13:50:00,253.01,253.39,252.99,253.19,12316.0,234.8986,235.2514,234.8801,235.0658,12316.0
2022-03-02 13:55:00,253.19,253.33,253.12,253.22,3991.0,235.0658,235.1957,235.0008,235.0936,3991.0
2022-03-02 14:00:00,253.08,253.29,252.99,253.29,8228.0,234.9636,235.1586,234.8801,235.1586,8228.0
2022-03-02 14:05:00,253.19,253.37,252.99,253.26,10413.0,235.0658,235.2329,234.8801,235.1307,10413.0
2022-03-02 14:10:00,253.14,253.18,252.99,253.15,3006.0,235.0193,235.0565,234.8801,235.0286,3006.0
2022-03-02 14:15:00,253.03,253.13,252.99,253.04,10273.0,234.9172,235.0101,234.8801,234.9265,10273.0
2022-03-02 14:20:00,253.06,253.22,252.54,252.85,28340.0,234.9451,235.0936,234.4623,234.7501,28340.0
2022-03-02 14:25:00,252.84,252.91,252.64,252.69,8986.0,234.7408,234.8058,234.5551,234.6016,8986.0
2022-03-02 14:30:00,252.8,253.67,252.79,253.3,24424.0,234.7037,235.5114,234.6944,235.1679,24424.0
2022-03-02 14:35:00,253.2,253.55,253.2,253.23,4867.0,235.075,235.4,235.075,235.1029,4867.0
2022-03-02 14:40:00,253.13,253.27,252.99,253.01,18494.0,235.0101,235.14,234.8801,234.8986,18494.0
2022-03-02 14:45:00,252.99,253.47,252.99,253.37,26372.0,234.8801,235.3257,234.8801,235.2329,26372.0
2022-03-02 14:50:00,253.46,253.63,253.09,253.32,4762.0,235.3164,235.4743,234.9729,235.1865,4762.0
2022-03-02 14:55:00,253.32,253.42,252.99,253.18,31938.0,235.1865,235.2793,234.8801,235.0565,31938.0
2022-03-02 15:00:00,253.13,253.91,253.08,253.6,24337.0,235.0101,235.7342,234.9636,235.4464,24337.0
2022-03-02 15:05:00,253.6,253.9,253.27,253.65,9947.0,235.4464,235.7249,235.14,235.4928,9947.0
2022-03-02 15:10:00,253.61,253.91,253.34,253.46,6126.0,235.4557,235.7342,235.205,235.3164,6126.0
2022-03-02 15:15:00,253.59,253.86,253.32,253.86,6205.0,235.4371,235.6878,235.1865,235.6878,6205.0
2022-03-02 15:20:00,253.68,253.68,253.37,253.4,7244.0,235.5207,235.5207,235.2329,235.2607,7244.0
2022-03-02 15:25:00,253.39,253.47,252.99,253.33,16115.0,235.2514,235.3257,234.8801,235.1957,16115.0
2022-03-02 15:30:00,253.4,253.71,253.37,253.65,14739.0,235.2607,235.5485,235.2329,235.4928,14739.0
2022-03-02 15:35:00,253.66,254.25,253.59,254.05,17115.0,235.5021,236.0499,235.4371,235.8642,17115.0
2022-03-02 15:40:00,254.02,254.37,253.99,254.04,15919.0,235.8363,236.1613,235.8085,235.8549,15919.0
2022-03-02 15:45:00,254.04,254.5,254.0,254.26,11163.0,235.8549,236.282,235.8178,236.0592,11163.0
2022-03-02 15:50:00,254.29,254.43,253.72,253.82,24126.0,236.087,236.217,235.5578,235.6507,24126.0
2022-03-02 15:55:00,253.76,253.85,253.18,253.45,85251.0,235.595,235.6785,235.0565,235.3071,85251.0
2022-03-03 09:30:00,254.0,255.0,254.0,254.6,15049.0,235.8178,236.7462,235.8178,236.3748,15049.0
2022-03-03 09:35:00,254.22,254.79,253.77,253.93,15380.0,236.022,236.5512,235.6042,235.7528,15380.0
2022-03-03 09:40:00,253.9,254.42,253.69,254.3,17707.0,235.7249,236.2077,235.53,236.0963,17707.0
2022-03-03 09:45:00,254.16,255.03,253.9,253.97,10366.0,235.9663,236.774,235.7249,235.7899,10366.0
2022-03-03 09:50:00,253.95,254.19,253.05,253.05,16407.0,235.7714,235.9942,234.9358,234.9358,16407.0
2022-03-03 09:55:00,253.08,253.32,252.07,252.6,42903.0,234.9636,235.1865,234.0259,234.518,42903.0
2022-03-03 10:00:00,252.6,253.23,252.15,252.17,19827.0,234.518,235.1029,234.1002,234.1188,19827.0
2022-03-03 10:05:00,252.34,253.31,251.77,253.3,13770.0,234.2766,235.1772,233.7474,235.1679,13770.0
2022-03-03 10:10:00,253.34,253.34,252.43,252.93,9658.0,235.205,235.205,234.3602,234.8244,9658.0
2022-03-03 10:15:00,252.84,253.5,252.65,253.5,12346.0,234.7408,235.3536,234.5644,235.3536,12346.0
2022-03-03 10:20:00,253.5,253.86,253.18,253.51,8350.0,235.3536,235.6878,235.0565,235.3629,8350.0
2022-03-03 10:25:00,253.51,253.54,252.83,253.05,7943.0,235.3629,235.3907,234.7315,234.9358,7943.0
2022-03-03 10:30:00,253.26,253.82,253.0,253.3,6780.0,235.1307,235.6507,234.8894,235.1679,6780.0
2022-03-03 10:35:00,253.31,253.64,252.82,252.91,7733.0,235.1772,235.4835,234.7222,234.8058,7733.0
2022-03-03 10:40:00,252.91,253.13,252.67,253.0,11164.0,234.8058,235.0101,234.583,234.8894,11164.0
2022-03-03 10:45:00,252.77,252.83,251.73,252.33,24032.0,234.6758,234.7315,233.7103,234.2673,24032.0
2022-03-03 10:50:00,252.3,252.41,252.14,252.24,5511.0,234.2395,234.3416,234.0909,234.1838,5511.0
2022-03-03 10:55:00,252.3,252.31,251.73,251.84,6246.0,234.2395,234.2488,233.7103,233.8124,6246.0
2022-03-03 11:00:00,251.81,252.39,251.75,252.03,9651.0,233.7845,234.323,233.7288,233.9888,9651.0
2022-03-03 11:05:00,252.13,252.82,251.96,252.37,10145.0,234.0816,234.7222,233.9238,234.3045,10145.0
2022-03-03 11:10:00,252.42,252.42,251.31,251.31,6153.0,234.3509,234.3509,233.3203,233.3203,6153.0
2022-03-03 11:15:00,251.25,251.96,251.23,251.96,7452.0,233.2646,233.9238,233.2461,233.9238,7452.0
2022-03-03 11:20:00,251.94,252.09,251.65,251.8,4627.0,233.9052,234.0445,233.636,233.7753,4627.0
2022-03-03 11:25:00,251.77,252.2,251.74,251.98,6571.0,233.7474,234.1466,233.7196,233.9424,6571.0
2022-03-03 11:30:00,252.04,252.65,251.85,252.64,4135.0,233.9981,234.5644,233.8217,234.5551,4135.0
2022-03-03 11:35:00,252.54,252.64,252.26,252.61,5289.0,234.4623,234.5551,234.2023,234.5273,5289.0
2022-03-03 11:40:00,252.59,253.07,252.51,253.07,2852.0,234.5087,234.9544,234.4344,234.9544,2852.0
2022-03-03 11:45:00,252.99,253.21,252.9,253.21,2477.0,234.8801,235.0843,234.7965,235.0843,2477.0
2022-03-03 11:50:00,253.34,253.36,253.0,253.05,3350.0,235.205,235.2236,234.8894,234.9358,3350.0
2022-03-03 11:55:00,253.24,254.37,253.22,253.84,5472.0,235.1122,236.1613,235.0936,235.6692,5472.0
2022-03-03 12:00:00,253.7,253.95,253.36,253.9,2650.0,235.5393,235.7714,235.2236,235.7249,2650.0
2022-03-03 12:05:00,253.95,254.66,253.86,254.66,2387.0,235.7714,236.4305,235.6878,236.4305,2387.0
2022-03-03 12:10:00,254.61,254.73,254.4,254.73,5161.0,236.3841,236.4955,236.1891,236.4955,5161.0
2022-03-03 12:15:00,254.58,255.42,254.58,255.18,4922.0,236.3563,237.1361,236.3563,236.9133,4922.0
2022-03-03 12:20:00,255.22,255.37,255.01,255.02,5808.0,236.9504,237.0897,236.7555,236.7648,5808.0
2022-03-03 12:25:00,255.01,255.03,254.73,254.9,4719.0,236.7555,236.774,236.4955,236.6534,4719.0
2022-03-03 12:30:00,254.74,255.67,254.7,255.04,7003.0,236.5048,237.3682,236.4677,236.7833,7003.0
2022-03-03 12:35:00,254.98,255.17,254.04,254.26,3913.0,236.7276,236.904,235.8549,236.0592,3913.0
2022-03-03 12:40:00,254.25,254.43,253.92,254.08,4374.0,236.0499,236.217,235.7435,235.8921,4374.0
2022-03-03 12:45:00,254.24,254.29,253.97,254.1,5959.0,236.0406,236.087,235.7899,235.9106,5959.0
2022-03-03 12:50:00,254.26,254.3,253.95,254.1,2691.0,236.0592,236.0963,235.7714,235.9106,2691.0
2022-03-03 12:55:00,254.06,254.48,254.06,254.43,4100.0,235.8735,236.2634,235.8735,236.217,4100.0
2022-03-03 13:00:00,254.44,254.44,253.96,254.26,4026.0,236.2263,236.2263,235.7806,236.0592,4026.0
2022-03-03 13:05:00,254.15,254.35,253.9,253.91,2453.0,235.957,236.1427,235.7249,235.7342,2453.0
2022-03-03 13:10:00,253.86,254.42,253.77,254.35,4427.0,235.6878,236.2077,235.6042,236.1427,4427.0
2022-03-03 13:15:00,254.25,254.64,254.25,254.5,3131.0,236.0499,236.412,236.0499,236.282,3131.0
2022-03-03 13:20:00,254.5,254.62,254.34,254.49,2706.0,236.282,236.3934,236.1334,236.2727,2706.0
2022-03-03 13:25:00,254.37,254.45,254.05,254.16,2742.0,236.1613,236.2356,235.8642,235.9663,2742.0
2022-03-03 13:30:00,254.09,254.09,253.67,253.79,3524.0,235.9013,235.9013,235.5114,235.6228,3524.0
2022-03-03 13:35:00,253.92,254.08,253.7,253.71,2466.0,235.7435,235.8921,235.5393,235.5485,2466.0
2022-03-03 13:40:00,253.71,254.2,253.71,254.16,4736.0,235.5485,236.0035,235.5485,235.9663,4736.0
2022-03-03 13:45:00,254.13,254.29,253.81,254.29,4593.0,235.9385,236.087,235.6414,236.087,4593.0
2022-03-03 13:50:00,254.46,254.5,254.23,254.42,4264.0,236.2448,236.282,236.0313,236.2077,4264.0
2022-03-03 13:55:00,254.51,254.55,254.27,254.33,4006.0,236.2913,236.3284,236.0684,236.1242,4006.0
2022-03-03 14:00:00,254.28,254.83,254.28,254.73,2957.0,236.0777,236.5884,236.0777,236.4955,2957.0
2022-03-03 14:05:00,254.72,254.78,254.11,254.56,8535.0,236.4862,236.5419,235.9199,236.3377,8535.0
2022-03-03 14:10:00,254.56,255.3,254.46,255.05,9520.0,236.3377,237.0247,236.2448,236.7926,9520.0
2022-03-03 14:15:00,255.04,255.32,254.97,255.1,6857.0,236.7833,237.0433,236.7183,236.839,6857.0
2022-03-03 14:20:00,255.0,255.24,254.65,255.09,8827.0,236.7462,236.969,236.4212,236.8298,8827.0
2022-03-03 14:25:00,255.18,255.49,255.17,255.2,23490.0,236.9133,237.2011,236.904,236.9319,23490.0
2022-03-03 14:30:00,255.22,255.59,255.21,255.58,7987.0,236.9504,237.294,236.9412,237.2847,7987.0
2022-03-03 14:35:00,255.62,255.83,255.59,255.68,11909.0,237.3218,237.5168,237.294,237.3775,11909.0
2022-03-03 14:40:00,255.65,255.93,255.42,255.93,10452.0,237.3497,237.6096,237.1361,237.6096,10452.0
2022-03-03 14:45:00,255.87,256.03,255.78,255.94,11999.0,237.5539,237.7025,237.4704,237.6189,11999.0
2022-03-03 14:50:00,255.91,255.95,255.18,255.18,11145.0,237.5911,237.6282,236.9133,236.9133,11145.0
2022-03-03 14:55:00,255.11,255.11,254.24,254.62,6165.0,236.8483,236.8483,236.0406,236.3934,6165.0
2022-03-03 15:00:00,254.59,255.17,254.52,254.52,8724.0,236.3655,236.904,236.3006,236.3006,8724.0
2022-03-03 15:05:00,254.61,254.99,254.43,254.55,6137.0,236.3841,236.7369,236.217,236.3284,6137.0
2022-03-03 15:10:00,254.65,255.0,254.53,254.98,8800.0,236.4212,236.7462,236.3098,236.7276,8800.0
2022-03-03 15:15:00,255.05,255.39,255.01,255.27,8408.0,236.7926,237.1083,236.7555,236.9969,8408.0
2022-03-03 15:20:00,255.26,255.75,255.25,255.45,5789.0,236.9876,237.4425,236.9783,237.164,5789.0
2022-03-03 15:25:00,255.5,255.81,255.41,255.5,6549.0,237.2104,237.4982,237.1268,237.2104,6549.0
2022-03-03 15:30:00,255.48,255.52,255.02,255.26,14120.0,237.1918,237.229,236.7648,236.9876,14120.0
2022-03-03 15:35:00,255.3,255.52,254.97,255.39,16865.0,237.0247,237.229,236.7183,237.1083,16865.0
2022-03-03 15:40:00,255.39,255.39,254.86,255.24,18403.0,237.1083,237.1083,236.6162,236.969,18403.0
2022-03-03 15:45:00,255.23,255.75,255.0,255.47,27248.0,236.9597,237.4425,236.7462,237.1825,27248.0
2022-03-03 15:50:00,255.41,255.53,255.03,255.19,39201.0,237.1268,237.2383,236.774,236.9226,39201.0
2022-03-03 15:55:00,255.23,255.65,254.82,255.49,117603.0,236.9597,237.3497,236.5791,237.2011,117603.0
2022-03-04 09:30:00,257.84,257.98,256.31,256.34,25508.0,239.3829,239.5129,237.9624,237.9903,25508.0
2022-03-04 09:35:00,256.5,257.46,256.33,257.34,9077.0,238.1388,239.0301,237.981,238.9187,9077.0
2022-03-04 09:40:00,257.06,257.97,256.78,257.95,6228.0,238.6587,239.5036,238.3988,239.485,6228.0
2022-03-04 09:45:00,257.99,258.7,257.53,257.9,9697.0,239.5222,240.1813,239.0951,239.4386,9697.0
2022-03-04 09:50:00,257.54,258.88,257.53,258.82,6568.0,239.1044,240.3484,239.0951,240.2927,6568.0
2022-03-04 09:55:00,258.99,259.31,258.38,259.03,12042.0,240.4506,240.7477,239.8842,240.4877,12042.0
2022-03-04 10:00:00,259.13,259.31,257.85,257.99,8568.0,240.5806,240.7477,239.3922,239.5222,8568.0
2022-03-04 10:05:00,257.95,258.01,257.36,257.69,5572.0,239.485,239.5407,238.9373,239.2436,5572.0
2022-03-04 10:10:00,257.83,258.24,257.53,257.86,7641.0,239.3736,239.7543,239.0951,239.4015,7641.0
2022-03-04 10:15:00,257.76,259.32,257.54,259.32,14824.0,239.3086,240.757,239.1044,240.757,14824.0
2022-03-04 10:20:00,259.39,259.71,258.56,259.14,14881.0,240.8219,241.119,240.0514,240.5898,14881.0
2022-03-04 10:25:00,259.05,260.39,259.05,260.39,10926.0,240.5063,241.7504,240.5063,241.7504,10926.0
2022-03-04 10:30:00,260.29,260.4,258.79,258.79,13154.0,241.6575,241.7596,240.2649,240.2649,13154.0
2022-03-04 10:35:00,258.97,259.04,258.39,258.91,11722.0,240.432,240.497,239.8935,240.3763,11722.0
2022-03-04 10:40:00,258.74,259.1,258.15,258.39,8012.0,240.2185,240.5527,239.6707,239.8935,8012.0
2022-03-04 10:45:00,258.42,258.93,258.28,258.75,4592.0,239.9214,240.3949,239.7914,240.2278,4592.0
2022-03-04 10:50:00,258.6,259.02,258.5,258.81,6350.0,240.0885,240.4784,239.9957,240.2835,6350.0
2022-03-04 10:55:00,258.81,259.16,258.37,259.16,6741.0,240.2835,240.6084,239.875,240.6084,6741.0
2022-03-04 11:00:00,259.27,259.45,258.87,258.87,4565.0,240.7105,240.8776,240.3392,240.3392,4565.0
2022-03-04 11:05:00,258.88,259.28,258.88,259.13,5307.0,240.3484,240.7198,240.3484,240.5806,5307.0
2022-03-04 11:10:00,259.06,259.09,258.5,258.94,5643.0,240.5156,240.5434,239.9957,240.4042,5643.0
2022-03-04 11:15:00,258.98,259.28,258.68,259.06,5682.0,240.4413,240.7198,240.1628,240.5156,5682.0
2022-03-04 11:20:00,258.73,259.0,258.73,258.82,3609.0,240.2092,240.4599,240.2092,240.2927,3609.0
2022-03-04 11:25:00,258.73,259.14,258.54,258.71,6230.0,240.2092,240.5898,240.0328,240.1906,6230.0
2022-03-04 11:30:00,258.62,259.29,258.62,259.25,6043.0,240.1071,240.7291,240.1071,240.692,6043.0
2022-03-04 11:35:00,259.3,259.86,259.05,259.77,5176.0,240.7384,241.2583,240.5063,241.1747,5176.0
2022-03-04 11:40:00,259.86,259.98,259.59,259.71,4564.0,241.2583,241.3697,241.0076,241.119,4564.0
2022-03-04 11:45:00,259.66,260.22,259.65,260.07,6119.0,241.0726,241.5925,241.0633,241.4533,6119.0
2022-03-04 11:50:00,260.12,260.44,259.94,260.44,4428.0,241.4997,241.7968,241.3326,241.7968,4428.0
2022-03-04 11:55:00,260.6,261.35,260.52,261.26,6958.0,241.9453,242.6416,241.8711,242.5581,6958.0
2022-03-04 12:00:00,261.18,261.88,260.83,261.88,11854.0,242.4838,243.1337,242.1589,243.1337,11854.0
2022-03-04 12:05:00,261.79,262.15,261.52,262.15,10483.0,243.0501,243.3844,242.7995,243.3844,10483.0
2022-03-04 12:10:00,262.25,262.73,261.88,262.43,9107.0,243.4772,243.9229,243.1337,243.6443,9107.0
2022-03-04 12:15:00,262.41,262.67,262.09,262.09,8728.0,243.6258,243.8671,243.3287,243.3287,8728.0
2022-03-04 12:20:00,262.1,263.01,262.1,262.7,8169.0,243.338,244.1828,243.338,243.895,8169.0
2022-03-04 12:25:00,262.65,263.91,262.63,263.69,7682.0,243.8486,245.0184,243.83,244.8141,7682.0
2022-03-04 12:30:00,263.87,264.0,263.25,263.47,6500.0,244.9812,245.1019,244.4056,244.6099,6500.0
2022-03-04 12:35:00,263.35,263.63,263.09,263.09,4761.0,244.4985,244.7584,244.2571,244.2571,4761.0
2022-03-04 12:40:00,263.1,263.35,262.91,263.02,6180.0,244.2664,244.4985,244.09,244.1921,6180.0
2022-03-04 12:45:00,262.97,263.45,262.68,263.27,9012.0,244.1457,244.5913,243.8764,244.4242,9012.0
2022-03-04 12:50:00,263.22,263.69,263.09,263.69,6950.0,244.3778,244.8141,244.2571,244.8141,6950.0
2022-03-04 12:55:00,263.7,264.66,263.7,264.66,22142.0,244.8234,245.7147,244.8234,245.7147,22142.0
2022-03-04 13:00:00,264.6,265.27,264.59,264.99,15844.0,245.659,246.281,245.6497,246.0211,15844.0
2022-03-04 13:05:00,264.86,265.31,264.74,265.09,19164.0,245.9004,246.3182,245.789,246.1139,19164.0
2022-03-04 13:10:00,265.15,265.15,264.62,264.95,23470.0,246.1696,246.1696,245.6776,245.9839,23470.0
2022-03-04 13:15:00,264.71,265.24,264.7,265.0,14820.0,245.7611,246.2532,245.7518,246.0304,14820.0
2022-03-04 13:20:00,265.05,265.28,264.93,265.13,12928.0,246.0768,246.2903,245.9654,246.1511,12928.0
2022-03-04 13:25:00,265.18,265.9,264.79,265.9,26041.0,246.1975,246.8659,245.8354,246.8659,26041.0
2022-03-04 13:30:00,265.91,266.43,265.85,266.38,22831.0,246.8752,247.358,246.8195,247.3116,22831.0
2022-03-04 13:35:00,266.4,266.48,266.12,266.4,20386.0,247.3301,247.4044,247.0702,247.3301,20386.0
2022-03-04 13:40:00,266.25,266.38,265.73,266.18,21621.0,247.1909,247.3116,246.7081,247.1259,21621.0
2022-03-04 13:45:00,266.15,266.42,266.1,266.42,7768.0,247.098,247.3487,247.0516,247.3487,7768.0
2022-03-04 13:50:00,266.42,266.52,266.22,266.26,7282.0,247.3487,247.4416,247.163,247.2002,7282.0
2022-03-04 13:55:00,266.28,266.46,266.04,266.39,15833.0,247.2187,247.3858,246.9959,247.3209,15833.0
2022-03-04 14:00:00,266.59,267.28,266.51,267.06,21382.0,247.5065,248.1471,247.4323,247.9429,21382.0
2022-03-04 14:05:00,267.0,268.56,266.99,268.55,48666.0,247.8872,249.3355,247.8779,249.3262,48666.0
2022-03-04 14:10:00,268.6,268.78,267.7,268.78,56886.0,249.3727,249.5398,248.5371,249.5398,56886.0
2022-03-04 14:15:00,268.71,269.43,268.53,269.39,33226.0,249.4748,250.1432,249.3077,250.1061,33226.0
2022-03-04 14:20:00,269.29,269.6,268.43,268.56,25857.0,250.0133,250.3011,249.2148,249.3355,25857.0
2022-03-04 14:25:00,268.55,268.7,266.94,267.11,14568.0,249.3262,249.4655,247.8315,247.9893,14568.0
2022-03-04 14:30:00,267.08,267.43,266.94,267.0,11125.0,247.9615,248.2864,247.8315,247.8872,11125.0
2022-03-04 14:35:00,267.13,267.14,266.79,266.79,16116.0,248.0079,248.0172,247.6922,247.6922,16116.0
2022-03-04 14:40:00,266.72,266.93,265.82,266.13,13726.0,247.6272,247.8222,246.7917,247.0795,13726.0
2022-03-04 14:45:00,265.81,266.22,265.75,266.04,8095.0,246.7824,247.163,246.7267,246.9959,8095.0
2022-03-04 14:50:00,265.86,266.26,265.6,265.6,8174.0,246.8288,247.2002,246.5874,246.5874,8174.0
2022-03-04 14:55:00,265.52,265.52,265.05,265.25,7222.0,246.5131,246.5131,246.0768,246.2625,7222.0
2022-03-04 15:00:00,265.43,266.01,265.35,265.84,9654.0,246.4296,246.9681,246.3553,246.8102,9654.0
2022-03-04 15:05:00,265.84,266.18,265.84,265.99,15381.0,246.8102,247.1259,246.8102,246.9495,15381.0
2022-03-04 15:10:00,265.99,265.99,264.83,265.05,13410.0,246.9495,246.9495,245.8725,246.0768,13410.0
2022-03-04 15:15:00,265.01,265.17,264.68,264.75,6043.0,246.0396,246.1882,245.7333,245.7983,6043.0
2022-03-04 15:20:00,264.63,265.13,264.59,265.1,4183.0,245.6868,246.1511,245.6497,246.1232,4183.0
2022-03-04 15:25:00,264.92,265.64,264.92,265.56,8739.0,245.9561,246.6245,245.9561,246.5503,8739.0
2022-03-04 15:30:00,265.56,265.95,265.56,265.75,9205.0,246.5503,246.9124,246.5503,246.7267,9205.0
2022-03-04 15:35:00,265.8,265.89,265.4,265.63,8113.0,246.7731,246.8566,246.4017,246.6153,8113.0
2022-03-04 15:40:00,265.68,266.13,265.52,266.04,11735.0,246.6617,247.0795,246.5131,246.9959,11735.0
2022-03-04 15:45:00,266.01,266.62,265.95,266.23,26884.0,246.9681,247.5344,246.9124,247.1723,26884.0
2022-03-04 15:50:00,266.29,267.2,266.09,267.19,30238.0,247.228,248.0729,247.0423,248.0636,30238.0
2022-03-04 15:55:00,267.18,267.28,266.7,266.71,56528.0,248.0543,248.1471,247.6087,247.618,56528.0
2022-03-07 09:30:00,269.95,270.21,268.74,269.74,45445.0,250.626,250.8674,249.5026,250.4311,45445.0
2022-03-07 09:35:00,269.8,270.74,269.1,269.95,27674.0,250.4868,251.3595,249.8369,250.626,27674.0
2022-03-07 09:40:00,269.92,271.86,269.75,271.38,42531.0,250.5982,252.3993,250.4403,251.9537,42531.0
2022-03-07 09:45:00,271.48,271.93,270.9,271.07,21140.0,252.0465,252.4643,251.508,251.6658,21140.0
2022-03-07 09:50:00,270.76,271.18,269.58,270.87,13860.0,251.378,251.768,250.2825,251.4802,13860.0
2022-03-07 09:55:00,270.99,272.05,270.5,270.99,13670.0,251.5916,252.5757,251.1366,251.5916,13670.0
2022-03-07 10:00:00,270.87,271.52,270.68,271.5,11770.0,251.4802,252.0836,251.3038,252.0651,11770.0
2022-03-07 10:05:00,271.45,273.09,271.17,273.0,25276.0,252.0186,253.5412,251.7587,253.4577,25276.0
2022-03-07 10:10:00,273.05,276.11,272.82,276.0,49433.0,253.5041,256.3451,253.2906,256.2429,49433.0
2022-03-07 10:15:00,276.0,276.62,275.46,275.71,23145.0,256.2429,256.8186,255.7416,255.9737,23145.0
2022-03-07 10:20:00,275.68,276.12,275.0,275.1,29993.0,255.9458,256.3543,255.3145,255.4074,29993.0
2022-03-07 10:25:00,275.02,275.97,274.87,275.94,23055.0,255.3331,256.2151,255.1938,256.1872,23055.0
2022-03-07 10:30:00,275.8,276.8,275.43,275.43,56932.0,256.0573,256.9857,255.7137,255.7137,56932.0
2022-03-07 10:35:00,275.62,275.94,275.44,275.68,22410.0,255.8901,256.1872,255.723,255.9458,22410.0
2022-03-07 10:40:00,275.59,277.13,275.58,277.13,15814.0,255.8623,257.292,255.853,257.292,15814.0
2022-03-07 10:45:00,277.05,277.65,276.89,277.06,12988.0,257.2178,257.7748,257.0692,257.2271,12988.0
2022-03-07 10:50:00,277.06,277.3,276.43,277.21,22168.0,257.2271,257.4499,256.6422,257.3663,22168.0
2022-03-07 10:55:00,277.22,277.51,276.4,276.57,19684.0,257.3756,257.6448,256.6143,256.7721,19684.0
2022-03-07 11:00:00,276.38,276.48,275.77,276.14,25556.0,256.5957,256.6886,256.0294,256.3729,25556.0
2022-03-07 11:05:00,276.16,277.32,275.67,277.32,15146.0,256.3915,257.4684,255.9366,257.4684,15146.0
2022-03-07 11:10:00,277.55,278.69,277.48,278.27,11662.0,257.682,258.7404,257.617,258.3504,11662.0
2022-03-07 11:15:00,278.44,279.13,278.22,278.48,17507.0,258.5083,259.1489,258.304,258.5454,17507.0
2022-03-07 11:20:00,278.48,279.71,278.33,278.88,39408.0,258.5454,259.6874,258.4061,258.9168,39408.0
2022-03-07 11:25:00,278.93,279.1,278.68,278.87,40950.0,258.9632,259.121,258.7311,258.9075,40950.0
2022-03-07 11:30:00,278.86,279.04,277.66,277.75,12412.0,258.8982,259.0653,257.7841,257.8677,12412.0
2022-03-07 11:35:00,277.7,277.71,276.73,277.04,9902.0,257.8212,257.8305,256.9207,257.2085,9902.0
2022-03-07 11:40:00,277.06,277.06,276.68,276.98,13261.0,257.2271,257.2271,256.8743,257.1528,13261.0
2022-03-07 11:45:00,276.86,278.0,276.65,277.68,26142.0,257.0414,258.0998,256.8464,257.8027,26142.0
2022-03-07 11:50:00,277.68,277.86,276.05,276.05,27815.0,257.8027,257.9698,256.2894,256.2894,27815.0
2022-03-07 11:55:00,276.22,276.79,275.76,276.62,7465.0,256.4472,256.9764,256.0201,256.8186,7465.0
2022-03-07 12:00:00,276.61,276.61,275.09,275.56,10436.0,256.8093,256.8093,255.3981,255.8344,10436.0
2022-03-07 12:05:00,275.47,275.56,274.62,274.62,7902.0,255.7509,255.8344,254.9617,254.9617,7902.0
2022-03-07 12:10:00,275.01,275.31,274.95,275.06,5628.0,255.3238,255.6023,255.2681,255.3702,5628.0
2022-03-07 12:15:00,275.14,275.19,273.8,273.95,8663.0,255.4445,255.4909,254.2004,254.3397,8663.0
2022-03-07 12:20:00,273.79,273.79,272.89,273.39,7778.0,254.1911,254.1911,253.3556,253.8198,7778.0
2022-03-07 12:25:00,273.32,274.35,273.16,274.1,14532.0,253.7548,254.7111,253.6062,254.4789,14532.0
2022-03-07 12:30:00,274.16,274.16,273.6,273.83,8092.0,254.5347,254.5347,254.0147,254.2283,8092.0
2022-03-07 12:35:00,273.74,274.41,273.73,273.84,11102.0,254.1447,254.7668,254.1354,254.2376,11102.0
2022-03-07 12:40:00,273.9,273.9,273.12,273.17,8448.0,254.2933,254.2933,253.5691,253.6155,8448.0
2022-03-07 12:45:00,273.12,273.14,272.42,273.0,7252.0,253.5691,253.5877,252.9192,253.4577,7252.0
2022-03-07 12:50:00,272.8,276.23,272.28,272.28,40381.0,253.272,256.4565,252.7892,252.7892,40381.0
2022-03-07 12:55:00,272.33,272.33,271.42,271.95,4982.0,252.8357,252.8357,251.9908,252.4829,4982.0
2022-03-07 13:00:00,272.2,272.57,271.91,272.21,7225.0,252.715,253.0585,252.4457,252.7242,7225.0
2022-03-07 13:05:00,272.11,272.48,271.97,271.98,12303.0,252.6314,252.9749,252.5014,252.5107,12303.0
2022-03-07 13:10:00,272.14,272.47,271.95,272.19,3760.0,252.6593,252.9656,252.4829,252.7057,3760.0
2022-03-07 13:15:00,272.06,272.24,271.7,272.09,5383.0,252.585,252.7521,252.2507,252.6128,5383.0
2022-03-07 13:20:00,272.17,272.95,272.03,272.52,5787.0,252.6871,253.4113,252.5571,253.012,5787.0
2022-03-07 13:25:00,272.68,273.17,272.48,272.86,5074.0,253.1606,253.6155,252.9749,253.3277,5074.0
2022-03-07 13:30:00,272.82,272.86,272.33,272.73,6593.0,253.2906,253.3277,252.8357,253.207,6593.0
2022-03-07 13:35:00,272.74,273.79,272.6,273.73,9013.0,253.2163,254.1911,253.0863,254.1354,9013.0
2022-03-07 13:40:00,273.49,273.68,273.21,273.21,9853.0,253.9126,254.089,253.6527,253.6527,9853.0
2022-03-07 13:45:00,273.12,273.29,272.63,272.98,9356.0,253.5691,253.7269,253.1142,253.4391,9356.0
2022-03-07 13:50:00,273.12,273.54,272.87,273.51,8023.0,253.5691,253.959,253.337,253.9312,8023.0
2022-03-07 13:55:00,273.52,273.88,273.46,273.88,6925.0,253.9405,254.2747,253.8848,254.2747,6925.0
2022-03-07 14:00:00,273.89,274.38,273.77,274.03,11125.0,254.284,254.7389,254.1726,254.414,11125.0
2022-03-07 14:05:00,273.99,274.54,273.99,274.52,9337.0,254.3768,254.8875,254.3768,254.8689,9337.0
2022-03-07 14:10:00,274.34,275.57,274.34,275.21,16185.0,254.7018,255.8437,254.7018,255.5095,16185.0
2022-03-07 14:15:00,275.44,275.97,275.2,275.91,9380.0,255.723,256.2151,255.5002,256.1594,9380.0
2022-03-07 14:20:00,275.82,275.83,275.33,275.41,10278.0,256.0758,256.0851,255.6209,255.6952,10278.0
2022-03-07 14:25:00,275.57,275.88,275.37,275.67,10640.0,255.8437,256.1315,255.658,255.9366,10640.0
2022-03-07 14:30:00,275.54,275.85,275.4,275.71,21342.0,255.8159,256.1037,255.6859,255.9737,21342.0
2022-03-07 14:35:00,275.67,276.29,275.67,276.29,16429.0,255.9366,256.5122,255.9366,256.5122,16429.0
2022-03-07 14:40:00,276.3,276.3,275.73,275.73,14422.0,256.5215,256.5215,255.9923,255.9923,14422.0
2022-03-07 14:45:00,275.76,276.14,275.74,276.09,8050.0,256.0201,256.3729,256.0016,256.3265,8050.0
2022-03-07 14:50:00,276.14,276.76,276.12,276.62,10894.0,256.3729,256.9485,256.3543,256.8186,10894.0
2022-03-07 14:55:00,276.56,277.4,276.52,276.69,46337.0,256.7629,257.5427,256.7257,256.8835,46337.0
2022-03-07 15:00:00,276.74,276.77,276.13,276.25,26001.0,256.93,256.9578,256.3636,256.475,26001.0
2022-03-07 15:05:00,276.24,276.3,274.79,275.01,11087.0,256.4658,256.5215,255.1196,255.3238,11087.0
2022-03-07 15:10:00,274.86,274.9,273.4,273.58,20056.0,255.1845,255.2217,253.8291,253.9962,20056.0
2022-03-07 15:15:00,273.47,273.49,272.59,272.62,9509.0,253.894,253.9126,253.077,253.1049,9509.0
2022-03-07 15:20:00,272.58,272.74,271.41,271.46,14434.0,253.0678,253.2163,251.9815,252.0279,14434.0
2022-03-07 15:25:00,271.61,272.61,271.59,272.01,15931.0,252.1672,253.0956,252.1486,252.5386,15931.0
2022-03-07 15:30:00,271.97,272.02,271.27,271.65,11687.0,252.5014,252.5478,251.8515,252.2043,11687.0
2022-03-07 15:35:00,271.68,272.1,271.4,271.72,13774.0,252.2322,252.6221,251.9722,252.2693,13774.0
2022-03-07 15:40:00,271.69,272.55,271.44,272.54,9626.0,252.2415,253.0399,252.0094,253.0306,9626.0
2022-03-07 15:45:00,272.45,272.45,271.36,271.5,14431.0,252.9471,252.9471,251.9351,252.0651,14431.0
2022-03-07 15:50:00,271.55,271.9,271.28,271.42,19702.0,252.1115,252.4364,251.8608,251.9908,19702.0
2022-03-07 15:55:00,271.43,272.13,270.7,270.81,62414.0,252.0001,252.65,251.3223,251.4245,62414.0
2022-03-08 09:30:00,269.9,270.25,267.84,268.05,43572.0,250.5796,250.9045,248.6671,248.862,43572.0
2022-03-08 09:35:00,268.32,268.66,267.03,267.11,15195.0,249.1127,249.4284,247.915,247.9893,15195.0
2022-03-08 09:40:00,267.27,269.98,266.77,269.36,15783.0,248.1379,250.6539,247.6737,250.0783,15783.0
2022-03-08 09:45:00,269.33,269.35,267.66,267.66,8463.0,250.0504,250.069,248.4999,248.4999,8463.0
2022-03-08 09:50:00,267.6,268.82,267.56,268.25,3808.0,248.4442,249.5769,248.4071,249.0477,3808.0
2022-03-08 09:55:00,268.4,269.26,268.31,268.93,8194.0,249.187,249.9854,249.1034,249.679,8194.0
2022-03-08 10:00:00,268.73,268.79,267.45,267.54,7919.0,249.4934,249.5491,248.305,248.3885,7919.0
2022-03-08 10:05:00,267.34,267.34,266.13,266.29,9065.0,248.2029,248.2029,247.0795,247.228,9065.0
2022-03-08 10:10:00,266.21,266.92,265.49,266.92,15049.0,247.1537,247.8129,246.4853,247.8129,15049.0
2022-03-08 10:15:00,267.18,267.93,266.82,267.72,10551.0,248.0543,248.7506,247.7201,248.5557,10551.0
2022-03-08 10:20:00,267.31,268.0,266.9,267.31,5745.0,248.175,248.8156,247.7943,248.175,5745.0
2022-03-08 10:25:00,266.87,267.06,266.53,266.53,8967.0,247.7665,247.9429,247.4508,247.4508,8967.0
2022-03-08 10:30:00,266.77,267.39,266.73,266.9,8790.0,247.6737,248.2493,247.6365,247.7943,8790.0
2022-03-08 10:35:00,267.17,267.26,266.65,267.11,10413.0,248.045,248.1286,247.5622,247.9893,10413.0
2022-03-08 10:40:00,267.08,267.8,266.88,267.8,9377.0,247.9615,248.6299,247.7758,248.6299,9377.0
2022-03-08 10:45:00,267.86,267.86,267.03,267.03,4127.0,248.6856,248.6856,247.915,247.915,4127.0
2022-03-08 10:50:00,266.79,267.27,266.63,267.1,9011.0,247.6922,248.1379,247.5437,247.98,9011.0
2022-03-08 10:55:00,267.01,267.56,266.68,267.38,5298.0,247.8965,248.4071,247.5901,248.24,5298.0
2022-03-08 11:00:00,267.52,267.65,266.97,267.5,8323.0,248.37,248.4907,247.8593,248.3514,8323.0
2022-03-08 11:05:00,267.5,267.5,266.92,267.46,5316.0,248.3514,248.3514,247.8129,248.3143,5316.0
2022-03-08 11:10:00,267.12,267.75,267.06,267.43,4056.0,247.9986,248.5835,247.9429,248.2864,4056.0
2022-03-08 11:15:00,267.75,268.3,267.45,268.3,7247.0,248.5835,249.0941,248.305,249.0941,7247.0
2022-03-08 11:20:00,268.3,268.63,267.11,267.12,4246.0,249.0941,249.4005,247.9893,247.9986,4246.0
2022-03-08 11:25:00,267.09,267.22,266.71,266.92,31396.0,247.9707,248.0914,247.618,247.8129,31396.0
2022-03-08 11:30:00,266.83,266.83,265.35,265.82,17264.0,247.7294,247.7294,246.3553,246.7917,17264.0
2022-03-08 11:35:00,265.5,265.5,264.24,264.72,10387.0,246.4946,246.4946,245.3248,245.7704,10387.0
2022-03-08 11:40:00,264.72,264.94,264.49,264.9,8529.0,245.7704,245.9747,245.5569,245.9375,8529.0
2022-03-08 11:45:00,264.92,265.36,264.61,264.61,12395.0,245.9561,246.3646,245.6683,245.6683,12395.0
2022-03-08 11:50:00,264.94,265.22,264.56,265.22,4538.0,245.9747,246.2346,245.6219,246.2346,4538.0
2022-03-08 11:55:00,265.32,265.82,265.2,265.47,7562.0,246.3275,246.7917,246.216,246.4667,7562.0
2022-03-08 12:00:00,265.64,266.15,265.64,265.84,3807.0,246.6245,247.098,246.6245,246.8102,3807.0
2022-03-08 12:05:00,265.89,266.18,264.89,265.44,26899.0,246.8566,247.1259,245.9282,246.4389,26899.0
2022-03-08 12:10:00,265.48,267.01,265.35,266.96,18168.0,246.476,247.8965,246.3553,247.8501,18168.0
2022-03-08 12:15:00,266.9,267.21,266.26,266.37,14292.0,247.7943,248.0822,247.2002,247.3023,14292.0
2022-03-08 12:20:00,266.35,266.36,264.37,265.14,34433.0,247.2837,247.293,245.4455,246.1603,34433.0
2022-03-08 12:25:00,265.13,266.67,265.0,266.48,12349.0,246.1511,247.5808,246.0304,247.4044,12349.0
2022-03-08 12:30:00,266.34,266.4,265.29,265.71,8315.0,247.2744,247.3301,246.2996,246.6895,8315.0
2022-03-08 12:35:00,266.01,266.01,264.87,265.0,38519.0,246.9681,246.9681,245.9097,246.0304,38519.0
2022-03-08 12:40:00,264.99,264.99,262.21,262.3,75667.0,246.0211,246.0211,243.4401,243.5236,75667.0
2022-03-08 12:45:00,262.06,262.32,261.14,261.46,40114.0,243.3008,243.5422,242.4467,242.7438,40114.0
2022-03-08 12:50:00,261.46,264.58,261.45,264.34,39225.0,242.7438,245.6404,242.7345,245.4176,39225.0
2022-03-08 12:55:00,264.34,265.25,264.11,265.25,34402.0,245.4176,246.2625,245.2041,246.2625,34402.0
2022-03-08 13:00:00,265.22,265.96,265.2,265.22,27349.0,246.2346,246.9216,246.216,246.2346,27349.0
2022-03-08 13:05:00,265.14,265.77,265.05,265.77,7416.0,246.1603,246.7452,246.0768,246.7452,7416.0
2022-03-08 13:10:00,266.0,266.02,264.84,265.0,14113.0,246.9588,246.9773,245.8818,246.0304,14113.0
2022-03-08 13:15:00,264.97,265.22,264.12,264.38,10838.0,246.0025,246.2346,245.2134,245.4547,10838.0
2022-03-08 13:20:00,264.35,265.09,264.17,264.67,14936.0,245.4269,246.1139,245.2598,245.724,14936.0
2022-03-08 13:25:00,264.67,265.49,264.67,265.14,8906.0,245.724,246.4853,245.724,246.1603,8906.0
2022-03-08 13:30:00,265.2,267.0,265.04,266.4,12196.0,246.216,247.8872,246.0675,247.3301,12196.0
2022-03-08 13:35:00,266.35,266.56,265.78,266.16,7203.0,247.2837,247.4787,246.7545,247.1073,7203.0
2022-03-08 13:40:00,266.0,266.17,265.51,265.69,8921.0,246.9588,247.1166,246.5039,246.671,8921.0
2022-03-08 13:45:00,265.68,265.75,263.69,264.6,32439.0,246.6617,246.7267,244.8141,245.659,32439.0
2022-03-08 13:50:00,264.61,265.37,264.34,264.45,59180.0,245.6683,246.3739,245.4176,245.5197,59180.0
2022-03-08 13:55:00,264.59,265.49,264.58,265.32,11424.0,245.6497,246.4853,245.6404,246.3275,11424.0
2022-03-08 14:00:00,265.33,265.58,264.55,264.63,9519.0,246.3367,246.5688,245.6126,245.6868,9519.0
2022-03-08 14:05:00,264.63,265.1,264.36,265.01,8951.0,245.6868,246.1232,245.4362,246.0396,8951.0
2022-03-08 14:10:00,265.09,265.65,265.09,265.11,7349.0,246.1139,246.6338,246.1139,246.1325,7349.0
2022-03-08 14:15:00,265.01,265.12,264.47,264.47,7025.0,246.0396,246.1418,245.5383,245.5383,7025.0
2022-03-08 14:20:00,264.44,264.67,263.33,264.37,9950.0,245.5104,245.724,244.4799,245.4455,9950.0
2022-03-08 14:25:00,264.19,265.23,264.18,264.87,8352.0,245.2783,246.2439,245.2691,245.9097,8352.0
2022-03-08 14:30:00,264.97,265.07,264.56,264.56,8566.0,246.0025,246.0953,245.6219,245.6219,8566.0
2022-03-08 14:35:00,264.59,265.19,264.39,264.88,23097.0,245.6497,246.2068,245.464,245.9189,23097.0
2022-03-08 14:40:00,264.8,264.92,264.06,264.48,4255.0,245.8447,245.9561,245.1576,245.5476,4255.0
2022-03-08 14:45:00,264.65,265.06,264.49,264.59,8779.0,245.7054,246.0861,245.5569,245.6497,8779.0
2022-03-08 14:50:00,264.66,264.76,263.86,263.94,7182.0,245.7147,245.8075,244.972,245.0462,7182.0
2022-03-08 14:55:00,263.92,264.32,263.35,263.8,9222.0,245.0277,245.399,244.4985,244.9163,9222.0
2022-03-08 15:00:00,263.92,264.2,263.5,264.18,8207.0,245.0277,245.2876,244.6377,245.2691,8207.0
2022-03-08 15:05:00,264.23,265.12,264.17,264.66,13634.0,245.3155,246.1418,245.2598,245.7147,13634.0
2022-03-08 15:10:00,264.78,264.88,264.23,264.44,7834.0,245.8261,245.9189,245.3155,245.5104,7834.0
2022-03-08 15:15:00,264.48,264.49,263.32,263.39,8231.0,245.5476,245.5569,244.4706,244.5356,8231.0
2022-03-08 15:20:00,263.52,263.59,263.09,263.45,11119.0,244.6563,244.7213,244.2571,244.5913,11119.0
2022-03-08 15:25:00,263.56,263.7,263.12,263.21,10506.0,244.6934,244.8234,244.2849,244.3685,10506.0
2022-03-08 15:30:00,263.23,263.29,262.85,263.19,30610.0,244.3871,244.4428,244.0343,244.3499,30610.0
2022-03-08 15:35:00,263.11,263.4,262.59,263.37,13591.0,244.2757,244.5449,243.7929,244.517,13591.0
2022-03-08 15:40:00,263.41,263.86,263.14,263.25,28910.0,244.5542,244.972,244.3035,244.4056,28910.0
2022-03-08 15:45:00,263.33,263.6,262.75,262.78,42561.0,244.4799,244.7306,243.9414,243.9693,42561.0
2022-03-08 15:50:00,262.73,263.89,262.47,262.86,60578.0,243.9229,244.9998,243.6815,244.0435,60578.0
2022-03-08 15:55:00,262.77,262.94,261.78,261.79,134499.0,243.96,244.1178,243.0409,243.0501,134499.0
2022-03-09 09:30:00,258.54,259.99,253.28,253.61,52926.0,240.0328,241.379,235.1493,235.4557,52926.0
2022-03-09 09:35:00,253.93,254.42,252.19,254.41,34710.0,235.7528,236.2077,234.1373,236.1984,34710.0
2022-03-09 09:40:00,254.43,257.96,254.43,257.41,16387.0,236.217,239.4943,236.217,238.9837,16387.0
2022-03-09 09:45:00,257.32,257.9,256.0,257.22,15201.0,238.9001,239.4386,237.6746,238.8073,15201.0
2022-03-09 09:50:00,256.97,258.65,256.87,258.65,9634.0,238.5752,240.1349,238.4823,240.1349,9634.0
2022-03-09 09:55:00,258.62,259.83,258.62,258.93,9114.0,240.1071,241.2304,240.1071,240.3949,9114.0
2022-03-09 10:00:00,259.28,261.7,259.22,261.55,10912.0,240.7198,242.9666,240.6641,242.8273,10912.0
2022-03-09 10:05:00,261.37,261.37,259.61,260.25,15257.0,242.6602,242.6602,241.0262,241.6204,15257.0
2022-03-09 10:10:00,260.08,260.57,259.42,259.63,10935.0,241.4625,241.9175,240.8498,241.0448,10935.0
2022-03-09 10:15:00,259.78,260.28,257.07,257.07,17735.0,241.184,241.6482,238.668,238.668,17735.0
2022-03-09 10:20:00,257.09,258.34,257.08,258.26,14954.0,238.6866,239.8471,238.6773,239.7728,14954.0
2022-03-09 10:25:00,258.38,258.83,257.75,258.8,6755.0,239.8842,240.302,239.2993,240.2742,6755.0
2022-03-09 10:30:00,258.8,259.35,258.59,259.06,6035.0,240.2742,240.7848,240.0792,240.5156,6035.0
2022-03-09 10:35:00,259.06,259.5,258.1,258.1,11326.0,240.5156,240.9241,239.6243,239.6243,11326.0
2022-03-09 10:40:00,257.96,258.27,257.27,257.49,19303.0,239.4943,239.7821,238.8537,239.058,19303.0
2022-03-09 10:45:00,257.62,257.77,256.44,257.13,8667.0,239.1786,239.3179,238.0831,238.7237,8667.0
2022-03-09 10:50:00,257.24,257.39,256.69,256.89,11745.0,238.8258,238.9651,238.3152,238.5009,11745.0
2022-03-09 10:55:00,257.22,258.28,257.21,257.87,30641.0,238.8073,239.7914,238.798,239.4107,30641.0
2022-03-09 11:00:00,258.12,258.65,257.76,258.53,9280.0,239.6429,240.1349,239.3086,240.0235,9280.0
2022-03-09 11:05:00,258.67,259.36,258.67,258.81,5468.0,240.1535,240.7941,240.1535,240.2835,5468.0
2022-03-09 11:10:00,258.86,259.45,258.68,259.07,8293.0,240.3299,240.8776,240.1628,240.5248,8293.0
2022-03-09 11:15:00,258.91,259.1,258.59,259.1,9311.0,240.3763,240.5527,240.0792,240.5527,9311.0
2022-03-09 11:20:00,259.04,259.23,258.68,259.08,13388.0,240.497,240.6734,240.1628,240.5341,13388.0
2022-03-09 11:25:00,259.0,259.63,258.95,259.38,12112.0,240.4599,241.0448,240.4134,240.8127,12112.0
2022-03-09 11:30:00,259.22,260.4,259.22,259.73,9153.0,240.6641,241.7596,240.6641,241.1376,9153.0
2022-03-09 11:35:00,259.81,259.81,258.97,259.51,14682.0,241.2119,241.2119,240.432,240.9334,14682.0
2022-03-09 11:40:00,259.57,259.62,258.98,259.27,9414.0,240.9891,241.0355,240.4413,240.7105,9414.0
2022-03-09 11:45:00,259.23,259.29,258.85,258.85,6357.0,240.6734,240.7291,240.3206,240.3206,6357.0
2022-03-09 11:50:00,258.82,258.99,258.69,258.78,9304.0,240.2927,240.4506,240.1721,240.2556,9304.0
2022-03-09 11:55:00,258.75,259.57,258.51,259.16,6292.0,240.2278,240.9891,240.0049,240.6084,6292.0
2022-03-09 12:00:00,259.15,259.27,258.97,259.23,5314.0,240.5991,240.7105,240.432,240.6734,5314.0
2022-03-09 12:05:00,259.21,259.31,258.62,258.9,14142.0,240.6548,240.7477,240.1071,240.367,14142.0
2022-03-09 12:10:00,258.88,258.88,258.11,258.44,11360.0,240.3484,240.3484,239.6336,239.9399,11360.0
2022-03-09 12:15:00,258.43,258.77,258.06,258.09,11575.0,239.9307,240.2463,239.5871,239.615,11575.0
2022-03-09 12:20:00,258.13,258.64,257.76,258.04,18834.0,239.6521,240.1256,239.3086,239.5686,18834.0
2022-03-09 12:25:00,258.12,258.21,257.94,257.97,24904.0,239.6429,239.7264,239.4757,239.5036,24904.0
2022-03-09 12:30:00,258.14,258.25,257.53,257.67,7941.0,239.6614,239.7635,239.0951,239.2251,7941.0
2022-03-09 12:35:00,257.57,257.63,256.31,256.51,19022.0,239.1322,239.1879,237.9624,238.1481,19022.0
2022-03-09 12:40:00,256.5,256.55,254.77,255.13,15826.0,238.1388,238.1852,236.5327,236.8669,15826.0
2022-03-09 12:45:00,255.23,255.23,254.46,254.69,11510.0,236.9597,236.9597,236.2448,236.4584,11510.0
2022-03-09 12:50:00,254.65,254.69,253.61,253.87,23122.0,236.4212,236.4584,235.4557,235.6971,23122.0
2022-03-09 12:55:00,253.91,254.19,253.17,254.19,55678.0,235.7342,235.9942,235.0472,235.9942,55678.0
2022-03-09 13:00:00,254.23,254.51,253.46,253.96,66238.0,236.0313,236.2913,235.3164,235.7806,66238.0
2022-03-09 13:05:00,253.95,254.0,253.48,253.48,24230.0,235.7714,235.8178,235.335,235.335,24230.0
2022-03-09 13:10:00,253.52,253.52,252.84,253.33,10584.0,235.3721,235.3721,234.7408,235.1957,10584.0
2022-03-09 13:15:00,253.49,253.65,252.92,253.65,18474.0,235.3443,235.4928,234.8151,235.4928,18474.0
2022-03-09 13:20:00,253.64,254.14,253.41,253.84,38501.0,235.4835,235.9478,235.27,235.6692,38501.0
2022-03-09 13:25:00,253.84,253.84,252.91,253.04,20030.0,235.6692,235.6692,234.8058,234.9265,20030.0
2022-03-09 13:30:00,252.95,253.39,252.85,252.94,27504.0,234.8429,235.2514,234.7501,234.8337,27504.0
2022-03-09 13:35:00,252.96,253.71,252.86,253.63,32253.0,234.8522,235.5485,234.7594,235.4743,32253.0
2022-03-09 13:40:00,253.91,255.79,253.9,255.76,17266.0,235.7342,237.4796,235.7249,237.4518,17266.0
2022-03-09 13:45:00,255.71,255.73,255.24,255.4,5901.0,237.4054,237.4239,236.969,237.1176,5901.0
2022-03-09 13:50:00,255.43,255.43,253.31,253.45,29105.0,237.1454,237.1454,235.1772,235.3071,29105.0
2022-03-09 13:55:00,253.5,253.76,253.18,253.22,26269.0,235.3536,235.595,235.0565,235.0936,26269.0
2022-03-09 14:00:00,253.28,253.36,253.08,253.2,8223.0,235.1493,235.2236,234.9636,235.075,8223.0
2022-03-09 14:05:00,253.27,253.28,253.0,253.05,10468.0,235.14,235.1493,234.8894,234.9358,10468.0
2022-03-09 14:10:00,253.05,253.86,252.94,253.84,13716.0,234.9358,235.6878,234.8337,235.6692,13716.0
2022-03-09 14:15:00,253.71,254.09,253.71,253.98,13665.0,235.5485,235.9013,235.5485,235.7992,13665.0
2022-03-09 14:20:00,253.98,254.8,253.97,254.62,13355.0,235.7992,236.5605,235.7899,236.3934,13355.0
2022-03-09 14:25:00,254.59,254.92,254.58,254.69,10936.0,236.3655,236.6719,236.3563,236.4584,10936.0
2022-03-09 14:30:00,254.8,254.91,254.44,254.64,8436.0,236.5605,236.6626,236.2263,236.412,8436.0
2022-03-09 14:35:00,254.66,254.78,254.48,254.5,10660.0,236.4305,236.5419,236.2634,236.282,10660.0
2022-03-09 14:40:00,254.54,254.82,254.47,254.73,9989.0,236.3191,236.5791,236.2541,236.4955,9989.0
2022-03-09 14:45:00,254.81,255.1,254.5,255.09,16625.0,236.5698,236.839,236.282,236.8298,16625.0
2022-03-09 14:50:00,255.1,255.69,255.1,255.59,12232.0,236.839,237.3868,236.839,237.294,12232.0
2022-03-09 14:55:00,255.72,256.25,255.45,256.01,25691.0,237.4147,237.9067,237.164,237.6839,25691.0
2022-03-09 15:00:00,255.99,256.5,255.92,255.98,10070.0,237.6653,238.1388,237.6003,237.656,10070.0
2022-03-09 15:05:00,255.99,256.55,255.98,256.43,10133.0,237.6653,238.1852,237.656,238.0738,10133.0
2022-03-09 15:10:00,256.49,256.59,256.03,256.42,11585.0,238.1295,238.2224,237.7025,238.0645,11585.0
2022-03-09 15:15:00,256.51,256.78,256.3,256.66,9514.0,238.1481,238.3988,237.9531,238.2874,9514.0
2022-03-09 15:20:00,256.69,256.84,256.66,256.78,5404.0,238.3152,238.4545,238.2874,238.3988,5404.0
2022-03-09 15:25:00,256.74,257.29,256.73,257.15,7343.0,238.3616,238.8723,238.3524,238.7423,7343.0
2022-03-09 15:30:00,257.27,257.3,256.33,256.82,22295.0,238.8537,238.8816,237.981,238.4359,22295.0
2022-03-09 15:35:00,256.8,256.85,255.93,256.29,11436.0,238.4173,238.4638,237.6096,237.9439,11436.0
2022-03-09 15:40:00,256.3,256.83,255.93,256.13,18077.0,237.9531,238.4452,237.6096,237.7953,18077.0
2022-03-09 15:45:00,256.2,256.3,255.68,255.78,24312.0,237.8603,237.9531,237.3775,237.4704,24312.0
2022-03-09 15:50:00,255.73,256.04,254.95,255.56,37974.0,237.4239,237.7117,236.6998,237.2661,37974.0
2022-03-09 15:55:00,255.49,255.55,254.63,255.53,81758.0,237.2011,237.2568,236.4027,237.2383,81758.0
2022-03-10 09:30:00,254.47,260.2,254.23,259.11,22876.0,237.2959,242.6392,237.0721,241.6227,22876.0
2022-03-10 09:35:00,258.51,259.3,256.71,257.28,4714.0,241.0632,241.7999,239.3847,239.9162,4714.0
2022-03-10 09:40:00,257.65,258.41,257.24,258.41,15238.0,240.2613,240.97,239.8789,240.97,15238.0
2022-03-10 09:45:00,258.41,259.02,257.76,258.07,7281.0,240.97,241.5388,240.3638,240.6529,7281.0
2022-03-10 09:50:00,258.41,258.52,257.49,257.49,7884.0,240.97,241.0726,240.1121,240.1121,7884.0
2022-03-10 09:55:00,257.48,257.95,257.18,257.68,7865.0,240.1027,240.541,239.823,240.2892,7865.0
2022-03-10 10:00:00,257.72,259.16,257.35,257.35,11043.0,240.3265,241.6694,239.9815,239.9815,11043.0
2022-03-10 10:05:00,257.55,257.78,256.88,257.23,7076.0,240.168,240.3825,239.5432,239.8696,7076.0
2022-03-10 10:10:00,256.98,257.24,255.42,255.44,5970.0,239.6365,239.8789,238.1818,238.2004,5970.0
2022-03-10 10:15:00,255.44,255.7,253.62,254.34,16806.0,238.2004,238.4429,236.5032,237.1747,16806.0
2022-03-10 10:20:00,254.36,255.0,253.77,254.4,24765.0,237.1933,237.7901,236.6431,237.2306,24765.0
2022-03-10 10:25:00,254.55,255.0,254.16,254.27,12750.0,237.3705,237.7901,237.0068,237.1094,12750.0
2022-03-10 10:30:00,254.45,254.59,253.84,254.34,14299.0,237.2772,237.4078,236.7084,237.1747,14299.0
2022-03-10 10:35:00,254.28,254.5,253.43,254.42,10622.0,237.1187,237.3239,236.3261,237.2493,10622.0
2022-03-10 10:40:00,254.26,254.27,253.69,253.73,8591.0,237.1001,237.1094,236.5685,236.6058,8591.0
2022-03-10 10:45:00,253.8,253.84,253.19,253.76,7075.0,236.6711,236.7084,236.1023,236.6338,7075.0
2022-03-10 10:50:00,253.73,254.0,252.98,252.98,29377.0,236.6058,236.8576,235.9064,235.9064,29377.0
2022-03-10 10:55:00,252.96,253.36,252.88,253.12,10770.0,235.8878,236.2608,235.8132,236.037,10770.0
2022-03-10 11:00:00,253.3,253.75,252.94,253.14,14166.0,236.2048,236.6245,235.8691,236.0556,14166.0
2022-03-10 11:05:00,253.11,253.91,253.1,253.27,6729.0,236.0277,236.7737,236.0183,236.1769,6729.0
2022-03-10 11:10:00,253.34,253.75,253.12,253.12,4518.0,236.2421,236.6245,236.037,236.037,4518.0
2022-03-10 11:15:00,253.08,253.5,253.07,253.35,6515.0,235.9997,236.3913,235.9904,236.2515,6515.0
2022-03-10 11:20:00,253.3,253.34,252.6,252.85,6705.0,236.2048,236.2421,235.5521,235.7852,6705.0
2022-03-10 11:25:00,252.77,253.01,252.21,252.66,11404.0,235.7106,235.9344,235.1884,235.608,11404.0
2022-03-10 11:30:00,252.64,253.44,252.5,253.44,7788.0,235.5894,236.3354,235.4588,236.3354,7788.0
2022-03-10 11:35:00,253.43,253.43,252.92,252.99,4483.0,236.3261,236.3261,235.8505,235.9158,4483.0
2022-03-10 11:40:00,253.2,253.5,252.61,253.41,3900.0,236.1116,236.3913,235.5614,236.3074,3900.0
2022-03-10 11:45:00,253.52,254.13,253.51,254.13,1941.0,236.41,236.9788,236.4007,236.9788,1941.0
2022-03-10 11:50:00,254.02,254.06,253.54,253.69,6356.0,236.8763,236.9136,236.4286,236.5685,6356.0
2022-03-10 11:55:00,253.81,254.47,253.66,254.06,10342.0,236.6804,237.2959,236.5406,236.9136,10342.0
2022-03-10 12:00:00,254.06,254.23,253.89,254.09,4131.0,236.9136,237.0721,236.755,236.9415,4131.0
2022-03-10 12:05:00,254.18,254.24,253.79,253.91,3494.0,237.0255,237.0814,236.6618,236.7737,3494.0
2022-03-10 12:10:00,253.96,254.11,253.9,253.99,3320.0,236.8203,236.9602,236.7644,236.8483,3320.0
2022-03-10 12:15:00,253.83,254.21,253.72,253.95,5415.0,236.6991,237.0534,236.5965,236.811,5415.0
2022-03-10 12:20:00,253.98,254.07,253.7,253.99,7472.0,236.839,236.9229,236.5779,236.8483,7472.0
2022-03-10 12:25:00,254.01,254.5,253.97,254.47,5789.0,236.8669,237.3239,236.8296,237.2959,5789.0
2022-03-10 12:30:00,254.48,254.59,254.4,254.45,4147.0,237.3052,237.4078,237.2306,237.2772,4147.0
2022-03-10 12:35:00,254.47,254.49,253.98,253.99,6392.0,237.2959,237.3145,236.839,236.8483,6392.0
2022-03-10 12:40:00,253.88,253.89,253.21,253.43,7429.0,236.7457,236.755,236.1209,236.3261,7429.0
2022-03-10 12:45:00,253.53,253.54,253.27,253.5,3932.0,236.4193,236.4286,236.1769,236.3913,3932.0
2022-03-10 12:50:00,253.56,253.67,253.33,253.43,4027.0,236.4473,236.5499,236.2328,236.3261,4027.0
2022-03-10 12:55:00,253.26,253.53,253.22,253.37,6427.0,236.1675,236.4193,236.1302,236.2701,6427.0
2022-03-10 13:00:00,253.46,253.63,253.28,253.42,3189.0,236.354,236.5126,236.1862,236.3167,3189.0
2022-03-10 13:05:00,253.17,254.09,253.17,254.09,10098.0,236.0836,236.9415,236.0836,236.9415,10098.0
2022-03-10 13:10:00,254.1,254.42,254.02,254.02,2901.0,236.9509,237.2493,236.8763,236.8763,2901.0
2022-03-10 13:15:00,253.88,254.34,253.87,254.07,4510.0,236.7457,237.1747,236.7364,236.9229,4510.0
2022-03-10 13:20:00,254.03,254.13,253.99,254.0,3444.0,236.8856,236.9788,236.8483,236.8576,3444.0
2022-03-10 13:25:00,254.18,254.91,254.16,254.82,3954.0,237.0255,237.7062,237.0068,237.6223,3954.0
2022-03-10 13:30:00,254.69,255.16,254.56,255.12,4175.0,237.501,237.9393,237.3798,237.902,4175.0
2022-03-10 13:35:00,254.97,255.16,254.74,255.11,5846.0,237.7621,237.9393,237.5477,237.8927,5846.0
2022-03-10 13:40:00,255.14,255.28,254.82,255.28,11914.0,237.9207,238.0512,237.6223,238.0512,11914.0
2022-03-10 13:45:00,255.3,255.5,255.24,255.47,3556.0,238.0699,238.2564,238.0139,238.2284,3556.0
2022-03-10 13:50:00,255.42,255.46,254.76,254.93,5769.0,238.1818,238.2191,237.5663,237.7248,5769.0
2022-03-10 13:55:00,254.93,255.41,254.92,255.4,1901.0,237.7248,238.1724,237.7155,238.1631,1901.0
2022-03-10 14:00:00,255.37,255.37,254.42,254.42,11401.0,238.1351,238.1351,237.2493,237.2493,11401.0
2022-03-10 14:05:00,254.51,254.93,254.3,254.8,4419.0,237.3332,237.7248,237.1374,237.6036,4419.0
2022-03-10 14:10:00,254.83,255.34,254.76,255.17,7820.0,237.6316,238.1072,237.5663,237.9486,7820.0
2022-03-10 14:15:00,255.06,255.61,254.78,255.2,14430.0,237.8461,238.3589,237.585,237.9766,14430.0
2022-03-10 14:20:00,255.23,255.23,254.87,254.87,5821.0,238.0046,238.0046,237.6689,237.6689,5821.0
2022-03-10 14:25:00,254.94,255.09,254.84,255.0,7637.0,237.7342,237.874,237.6409,237.7901,7637.0
2022-03-10 14:30:00,255.0,255.25,254.85,254.98,9070.0,237.7901,238.0232,237.6502,237.7715,9070.0
2022-03-10 14:35:00,255.03,255.14,254.92,255.13,9002.0,237.8181,237.9207,237.7155,237.9113,9002.0
2022-03-10 14:40:00,255.07,255.41,254.96,255.24,11562.0,237.8554,238.1724,237.7528,238.0139,11562.0
2022-03-10 14:45:00,255.24,255.43,254.95,255.23,10616.0,238.0139,238.1911,237.7435,238.0046,10616.0
2022-03-10 14:50:00,255.25,255.36,255.06,255.09,14240.0,238.0232,238.1258,237.8461,237.874,14240.0
2022-03-10 14:55:00,255.16,255.49,254.89,254.92,12745.0,237.9393,238.247,237.6875,237.7155,12745.0
2022-03-10 15:00:00,254.9,255.28,254.88,255.21,11173.0,237.6969,238.0512,237.6782,237.9859,11173.0
2022-03-10 15:05:00,255.19,255.34,255.1,255.32,24515.0,237.9673,238.1072,237.8834,238.0885,24515.0
2022-03-10 15:10:00,255.31,255.43,255.13,255.3,13775.0,238.0792,238.1911,237.9113,238.0699,13775.0
2022-03-10 15:15:00,255.27,255.32,254.51,254.66,13533.0,238.0419,238.0885,237.3332,237.4731,13533.0
2022-03-10 15:20:00,254.65,254.77,254.16,254.5,10791.0,237.4637,237.5756,237.0068,237.3239,10791.0
2022-03-10 15:25:00,254.41,254.68,254.33,254.55,6279.0,237.2399,237.4917,237.1653,237.3705,6279.0
2022-03-10 15:30:00,254.51,254.51,253.84,253.84,12624.0,237.3332,237.3332,236.7084,236.7084,12624.0
2022-03-10 15:35:00,253.83,254.1,253.64,254.1,14911.0,236.6991,236.9509,236.5219,236.9509,14911.0
2022-03-10 15:40:00,254.18,254.65,254.1,254.49,12729.0,237.0255,237.4637,236.9509,237.3145,12729.0
2022-03-10 15:45:00,254.4,254.69,254.18,254.28,24126.0,237.2306,237.501,237.0255,237.1187,24126.0
2022-03-10 15:50:00,254.28,254.43,254.0,254.29,27785.0,237.1187,237.2586,236.8576,237.128,27785.0
2022-03-10 15:55:00,254.34,254.4,253.96,254.26,127512.0,237.1747,237.2306,236.8203,237.1001,127512.0
2022-03-11 09:30:00,254.99,255.13,253.58,254.95,39899.0,237.7808,237.9113,236.4659,237.7435,39899.0
2022-03-11 09:35:00,255.14,256.24,254.82,256.13,35478.0,237.9207,238.9464,237.6223,238.8439,35478.0
2022-03-11 09:40:00,256.54,256.61,254.9,254.9,12411.0,239.2262,239.2915,237.6969,237.6969,12411.0
2022-03-11 09:45:00,254.82,255.26,254.82,254.99,6977.0,237.6223,238.0326,237.6223,237.7808,6977.0
2022-03-11 09:50:00,254.86,255.17,254.41,255.17,4310.0,237.6596,237.9486,237.2399,237.9486,4310.0
2022-03-11 09:55:00,255.0,255.43,254.72,255.02,12420.0,237.7901,238.1911,237.529,237.8088,12420.0
2022-03-11 10:00:00,255.04,256.12,254.93,256.01,11245.0,237.8274,238.8345,237.7248,238.7319,11245.0
2022-03-11 10:05:00,256.47,257.0,255.35,255.35,9712.0,239.1609,239.6551,238.1165,238.1165,9712.0
2022-03-11 10:10:00,255.35,255.67,254.26,254.26,36196.0,238.1165,238.4149,237.1001,237.1001,36196.0
2022-03-11 10:15:00,254.36,254.99,254.0,254.01,5006.0,237.1933,237.7808,236.8576,236.8669,5006.0
2022-03-11 10:20:00,254.27,254.27,252.91,252.96,9093.0,237.1094,237.1094,235.8412,235.8878,9093.0
2022-03-11 10:25:00,253.05,253.05,252.52,252.71,7983.0,235.9717,235.9717,235.4775,235.6547,7983.0
2022-03-11 10:30:00,252.66,253.14,252.5,252.53,11148.0,235.608,236.0556,235.4588,235.4868,11148.0
2022-03-11 10:35:00,252.55,253.23,252.52,253.23,6579.0,235.5055,236.1396,235.4775,236.1396,6579.0
2022-03-11 10:40:00,253.48,254.13,253.48,253.49,5174.0,236.3727,236.9788,236.3727,236.382,5174.0
2022-03-11 10:45:00,253.4,253.59,253.04,253.59,8343.0,236.2981,236.4753,235.9624,236.4753,8343.0
2022-03-11 10:50:00,253.78,254.0,253.21,253.22,9961.0,236.6525,236.8576,236.1209,236.1302,9961.0
2022-03-11 10:55:00,253.29,254.0,252.97,254.0,45385.0,236.1955,236.8576,235.8971,236.8576,45385.0
2022-03-11 11:00:00,254.06,254.06,253.46,253.61,11673.0,236.9136,236.9136,236.354,236.4939,11673.0
2022-03-11 11:05:00,253.7,254.0,253.29,253.33,10292.0,236.5779,236.8576,236.1955,236.2328,10292.0
2022-03-11 11:10:00,253.32,253.32,252.62,252.85,8441.0,236.2235,236.2235,235.5707,235.7852,8441.0
2022-03-11 11:15:00,252.7,253.0,252.39,252.58,5041.0,235.6453,235.9251,235.3563,235.5334,5041.0
2022-03-11 11:20:00,252.5,252.62,251.9,252.04,22619.0,235.4588,235.5707,234.8993,235.0299,22619.0
2022-03-11 11:25:00,252.06,253.19,251.89,252.79,13350.0,235.0485,236.1023,234.89,235.7293,13350.0
2022-03-11 11:30:00,252.93,253.33,252.46,252.46,10634.0,235.8598,236.2328,235.4215,235.4215,10634.0
2022-03-11 11:35:00,252.35,252.46,251.79,252.12,16388.0,235.319,235.4215,234.7968,235.1045,16388.0
2022-03-11 11:40:00,252.06,252.25,251.19,251.53,13947.0,235.0485,235.2257,234.2372,234.5543,13947.0
2022-03-11 11:45:00,251.61,251.96,251.12,251.87,6996.0,234.6289,234.9553,234.172,234.8714,6996.0
2022-03-11 11:50:00,251.88,251.88,250.59,250.7,8833.0,234.8807,234.8807,233.6777,233.7803,8833.0
2022-03-11 11:55:00,250.74,251.1,250.69,250.94,10437.0,233.8176,234.1533,233.771,234.0041,10437.0
2022-03-11 12:00:00,250.87,251.03,250.56,250.94,7905.0,233.9388,234.088,233.6498,234.0041,7905.0
2022-03-11 12:05:00,250.94,251.15,250.62,250.63,8136.0,234.0041,234.1999,233.7057,233.715,8136.0
2022-03-11 12:10:00,250.72,250.87,250.54,250.76,8232.0,233.799,233.9388,233.6311,233.8363,8232.0
2022-03-11 12:15:00,250.96,251.2,250.83,250.85,5753.0,234.0228,234.2466,233.9015,233.9202,5753.0
2022-03-11 12:20:00,251.05,251.62,250.86,250.86,44281.0,234.1067,234.6382,233.9295,233.9295,44281.0
2022-03-11 12:25:00,250.86,251.1,250.71,250.9,28102.0,233.9295,234.1533,233.7896,233.9668,28102.0
2022-03-11 12:30:00,250.9,251.06,250.62,250.73,5170.0,233.9668,234.116,233.7057,233.8083,5170.0
2022-03-11 12:35:00,250.7,250.97,250.64,250.95,5150.0,233.7803,234.0321,233.7244,234.0134,5150.0
2022-03-11 12:40:00,250.96,251.83,250.93,251.63,9941.0,234.0228,234.8341,233.9948,234.6476,9941.0
2022-03-11 12:45:00,251.62,251.89,251.5,251.84,31257.0,234.6382,234.89,234.5263,234.8434,31257.0
2022-03-11 12:50:00,251.79,252.47,251.78,252.41,6782.0,234.7968,235.4309,234.7874,235.3749,6782.0
2022-03-11 12:55:00,252.36,252.46,251.94,252.46,6280.0,235.3283,235.4215,234.9366,235.4215,6280.0
2022-03-11 13:00:00,252.59,252.95,252.59,252.78,6951.0,235.5428,235.8785,235.5428,235.7199,6951.0
2022-03-11 13:05:00,252.95,253.35,251.92,251.94,29090.0,235.8785,236.2515,234.918,234.9366,29090.0
2022-03-11 13:10:00,252.0,252.21,251.99,252.21,24525.0,234.9926,235.1884,234.9833,235.1884,24525.0
2022-03-11 13:15:00,252.15,252.43,252.01,252.18,39821.0,235.1325,235.3936,235.0019,235.1604,39821.0
2022-03-11 13:20:00,252.16,252.41,252.02,252.4,38887.0,235.1418,235.3749,235.0112,235.3656,38887.0
2022-03-11 13:25:00,252.44,252.59,252.02,252.26,39173.0,235.4029,235.5428,235.0112,235.235,39173.0
2022-03-11 13:30:00,252.3,252.4,251.99,252.05,26040.0,235.2723,235.3656,234.9833,235.0392,26040.0
2022-03-11 13:35:00,252.03,253.27,252.02,252.87,29221.0,235.0206,236.1769,235.0112,235.8039,29221.0
2022-03-11 13:40:00,253.06,253.31,252.97,253.19,10713.0,235.981,236.2142,235.8971,236.1023,10713.0
2022-03-11 13:45:00,253.34,253.72,253.19,253.46,21854.0,236.2421,236.5965,236.1023,236.354,21854.0
2022-03-11 13:50:00,253.43,253.51,253.2,253.43,16818.0,236.3261,236.4007,236.1116,236.3261,16818.0
2022-03-11 13:55:00,253.43,253.51,252.35,252.59,40718.0,236.3261,236.4007,235.319,235.5428,40718.0
2022-03-11 14:00:00,252.5,252.96,251.96,252.66,43213.0,235.4588,235.8878,234.9553,235.608,43213.0
2022-03-11 14:05:00,252.68,253.38,252.67,253.21,7969.0,235.6267,236.2794,235.6174,236.1209,7969.0
2022-03-11 14:10:00,253.1,253.39,253.1,253.18,4047.0,236.0183,236.2888,236.0183,236.0929,4047.0
2022-03-11 14:15:00,253.28,253.4,253.04,253.04,5547.0,236.1862,236.2981,235.9624,235.9624,5547.0
2022-03-11 14:20:00,253.09,253.45,253.05,253.44,3835.0,236.009,236.3447,235.9717,236.3354,3835.0
2022-03-11 14:25:00,253.27,253.76,253.01,253.56,6486.0,236.1769,236.6338,235.9344,236.4473,6486.0
2022-03-11 14:30:00,253.62,253.62,253.31,253.5,5761.0,236.5032,236.5032,236.2142,236.3913,5761.0
2022-03-11 14:35:00,253.4,253.57,253.14,253.29,4153.0,236.2981,236.4566,236.0556,236.1955,4153.0
2022-03-11 14:40:00,253.31,253.31,252.29,252.32,19544.0,236.2142,236.2142,235.263,235.291,19544.0
2022-03-11 14:45:00,252.36,252.59,252.1,252.3,37529.0,235.3283,235.5428,235.0858,235.2723,37529.0
2022-03-11 14:50:00,252.22,252.82,252.19,252.42,17103.0,235.1977,235.7572,235.1698,235.3842,17103.0
2022-03-11 14:55:00,252.53,253.29,252.52,253.03,13615.0,235.4868,236.1955,235.4775,235.9531,13615.0
2022-03-11 15:00:00,252.96,253.11,252.87,253.08,5791.0,235.8878,236.0277,235.8039,235.9997,5791.0
2022-03-11 15:05:00,253.03,253.25,252.88,252.88,11780.0,235.9531,236.1582,235.8132,235.8132,11780.0
2022-03-11 15:10:00,252.89,252.89,252.05,252.09,37741.0,235.8225,235.8225,235.0392,235.0765,37741.0
2022-03-11 15:15:00,252.08,252.79,252.02,252.7,16095.0,235.0672,235.7293,235.0112,235.6453,16095.0
2022-03-11 15:20:00,252.61,252.71,252.32,252.53,41397.0,235.5614,235.6547,235.291,235.4868,41397.0
2022-03-11 15:25:00,252.38,252.51,252.25,252.27,9093.0,235.3469,235.4682,235.2257,235.2444,9093.0
2022-03-11 15:30:00,252.25,252.25,251.39,251.39,9007.0,235.2257,235.2257,234.4238,234.4238,9007.0
2022-03-11 15:35:00,251.41,251.57,251.13,251.13,13508.0,234.4424,234.5916,234.1813,234.1813,13508.0
2022-03-11 15:40:00,251.11,251.15,250.82,250.87,25431.0,234.1626,234.1999,233.8922,233.9388,25431.0
2022-03-11 15:45:00,250.94,250.98,250.31,250.31,18962.0,234.0041,234.0414,233.4166,233.4166,18962.0
2022-03-11 15:50:00,250.3,250.89,250.19,250.55,30135.0,233.4073,233.9575,233.3047,233.6404,30135.0
2022-03-11 15:55:00,250.7,250.96,249.8,249.86,128474.0,233.7803,234.0228,232.9411,232.997,128474.0
2022-03-14 09:30:00,251.76,251.76,247.64,248.83,27204.0,234.7688,234.7688,230.9268,232.0365,27204.0
2022-03-14 09:35:00,249.19,249.19,247.91,248.47,8604.0,232.3722,232.3722,231.1786,231.7008,8604.0
2022-03-14 09:40:00,248.22,249.23,247.79,249.1,7054.0,231.4677,232.4095,231.0667,232.2883,7054.0
2022-03-14 09:45:00,249.77,250.03,248.78,248.89,10215.0,232.9131,233.1555,231.9899,232.0925,10215.0
2022-03-14 09:50:00,249.47,250.6,249.47,249.97,33389.0,232.6333,233.6871,232.6333,233.0996,33389.0
2022-03-14 09:55:00,250.16,251.56,250.16,251.45,11284.0,233.2768,234.5823,233.2768,234.4797,11284.0
2022-03-14 10:00:00,251.37,252.16,251.22,251.23,8569.0,234.4051,235.1418,234.2652,234.2746,8569.0
2022-03-14 10:05:00,251.39,252.24,251.28,252.24,39494.0,234.4238,235.2164,234.3212,235.2164,39494.0
2022-03-14 10:10:00,252.39,252.39,251.57,252.16,121276.0,235.3563,235.3563,234.5916,235.1418,121276.0
2022-03-14 10:15:00,252.04,252.14,251.89,251.98,20312.0,235.0299,235.1231,234.89,234.9739,20312.0
2022-03-14 10:20:00,252.28,252.97,251.83,252.37,12652.0,235.2537,235.8971,234.8341,235.3376,12652.0
2022-03-14 10:25:00,252.5,253.44,252.48,252.89,27691.0,235.4588,236.3354,235.4402,235.8225,27691.0
2022-03-14 10:30:00,252.91,253.18,252.46,252.86,22495.0,235.8412,236.0929,235.4215,235.7945,22495.0
2022-03-14 10:35:00,252.95,253.14,252.69,252.87,8359.0,235.8785,236.0556,235.636,235.8039,8359.0
2022-03-14 10:40:00,252.67,253.1,252.59,252.59,55630.0,235.6174,236.0183,235.5428,235.5428,55630.0
2022-03-14 10:45:00,252.5,252.7,251.93,252.56,11996.0,235.4588,235.6453,234.9273,235.5148,11996.0
2022-03-14 10:50:00,252.58,252.58,251.67,251.76,21866.0,235.5334,235.5334,234.6849,234.7688,21866.0
2022-03-14 10:55:00,251.79,252.28,251.63,252.21,10255.0,234.7968,235.2537,234.6476,235.1884,10255.0
2022-03-14 11:00:00,252.28,252.4,251.97,251.97,11874.0,235.2537,235.3656,234.9646,234.9646,11874.0
2022-03-14 11:05:00,252.06,252.06,251.52,251.6,10578.0,235.0485,235.0485,234.545,234.6196,10578.0
2022-03-14 11:10:00,251.65,252.27,251.65,252.17,8127.0,234.6662,235.2444,234.6662,235.1511,8127.0
2022-03-14 11:15:00,251.92,252.18,251.78,251.8,4095.0,234.918,235.1604,234.7874,234.8061,4095.0
2022-03-14 11:20:00,251.78,251.85,251.12,251.16,4172.0,234.7874,234.8527,234.172,234.2093,4172.0
2022-03-14 11:25:00,251.03,251.03,250.22,250.46,7651.0,234.088,234.088,233.3327,233.5565,7651.0
2022-03-14 11:30:00,250.59,250.59,249.92,249.93,3471.0,233.6777,233.6777,233.053,233.0623,3471.0
2022-03-14 11:35:00,249.73,250.0,249.07,250.0,5807.0,232.8758,233.1276,232.2603,233.1276,5807.0
2022-03-14 11:40:00,250.0,250.16,249.44,249.5,8108.0,233.1276,233.2768,232.6054,232.6613,8108.0
2022-03-14 11:45:00,249.4,249.49,249.08,249.08,4899.0,232.5681,232.652,232.2697,232.2697,4899.0
2022-03-14 11:50:00,248.97,249.12,248.3,248.34,6556.0,232.1671,232.307,231.5423,231.5796,6556.0
2022-03-14 11:55:00,248.28,248.98,248.1,248.97,6572.0,231.5236,232.1764,231.3558,232.1671,6572.0
2022-03-14 12:00:00,249.18,249.2,248.73,248.81,3038.0,232.3629,232.3816,231.9433,232.0179,3038.0
2022-03-14 12:05:00,248.84,249.21,248.7,248.98,6061.0,232.0459,232.3909,231.9153,232.1764,6061.0
2022-03-14 12:10:00,248.91,248.91,248.07,248.07,11177.0,232.1111,232.1111,231.3278,231.3278,11177.0
2022-03-14 12:15:00,248.15,249.16,248.14,248.9,7133.0,231.4024,232.3443,231.3931,232.1018,7133.0
2022-03-14 12:20:00,248.83,248.91,248.37,248.61,3512.0,232.0365,232.1111,231.6076,231.8314,3512.0
2022-03-14 12:25:00,248.64,248.85,248.44,248.83,4083.0,231.8593,232.0552,231.6728,232.0365,4083.0
2022-03-14 12:30:00,248.95,249.22,248.72,248.89,7182.0,232.1484,232.4002,231.9339,232.0925,7182.0
2022-03-14 12:35:00,248.95,248.99,248.73,248.92,5249.0,232.1484,232.1857,231.9433,232.1205,5249.0
2022-03-14 12:40:00,248.9,249.14,248.7,249.14,8048.0,232.1018,232.3256,231.9153,232.3256,8048.0
2022-03-14 12:45:00,249.16,249.5,248.73,248.8,14676.0,232.3443,232.6613,231.9433,232.0086,14676.0
2022-03-14 12:50:00,248.71,248.76,248.34,248.45,2055.0,231.9246,231.9713,231.5796,231.6822,2055.0
2022-03-14 12:55:00,248.4,248.4,247.69,247.69,6608.0,231.6355,231.6355,230.9735,230.9735,6608.0
2022-03-14 13:00:00,247.81,248.07,247.81,248.0,6430.0,231.0854,231.3278,231.0854,231.2625,6430.0
2022-03-14 13:05:00,248.02,248.16,247.65,247.73,38265.0,231.2812,231.4117,230.9362,231.0108,38265.0
2022-03-14 13:10:00,247.8,248.04,247.8,248.0,11609.0,231.076,231.2998,231.076,231.2625,11609.0
2022-03-14 13:15:00,248.04,248.07,247.68,247.68,11401.0,231.2998,231.3278,230.9641,230.9641,11401.0
2022-03-14 13:20:00,247.71,247.85,247.26,247.36,16460.0,230.9921,231.1227,230.5725,230.6657,16460.0
2022-03-14 13:25:00,247.36,247.41,246.89,246.92,5793.0,230.6657,230.7124,230.2275,230.2554,5793.0
2022-03-14 13:30:00,246.99,247.3,246.75,247.15,19880.0,230.3207,230.6098,230.0969,230.4699,19880.0
2022-03-14 13:35:00,247.22,247.22,246.83,247.0,8153.0,230.5352,230.5352,230.1715,230.33,8153.0
2022-03-14 13:40:00,247.01,247.07,246.85,246.93,7996.0,230.3394,230.3953,230.1902,230.2648,7996.0
2022-03-14 13:45:00,247.01,247.05,246.62,246.68,3675.0,230.3394,230.3767,229.9757,230.0316,3675.0
2022-03-14 13:50:00,246.72,246.77,246.34,246.5,5655.0,230.0689,230.1156,229.7146,229.8638,5655.0
2022-03-14 13:55:00,246.48,247.9,246.48,247.75,50753.0,229.8451,231.1693,229.8451,231.0294,50753.0
2022-03-14 14:00:00,247.57,247.75,247.39,247.59,11353.0,230.8616,231.0294,230.6937,230.8802,11353.0
2022-03-14 14:05:00,247.59,247.67,247.18,247.28,18028.0,230.8802,230.9548,230.4979,230.5911,18028.0
2022-03-14 14:10:00,247.29,247.34,246.74,246.8,14063.0,230.6005,230.6471,230.0876,230.1435,14063.0
2022-03-14 14:15:00,246.88,247.05,246.86,246.89,4938.0,230.2181,230.3767,230.1995,230.2275,4938.0
2022-03-14 14:20:00,246.87,247.07,246.71,246.81,8703.0,230.2088,230.3953,230.0596,230.1529,8703.0
2022-03-14 14:25:00,246.92,246.95,246.62,246.74,3374.0,230.2554,230.2834,229.9757,230.0876,3374.0
2022-03-14 14:30:00,246.85,247.05,246.74,246.96,4446.0,230.1902,230.3767,230.0876,230.2927,4446.0
2022-03-14 14:35:00,247.01,247.05,246.83,246.83,5936.0,230.3394,230.3767,230.1715,230.1715,5936.0
2022-03-14 14:40:00,246.96,247.06,246.77,247.02,6035.0,230.2927,230.386,230.1156,230.3487,6035.0
2022-03-14 14:45:00,247.2,247.23,247.02,247.15,10379.0,230.5165,230.5445,230.3487,230.4699,10379.0
2022-03-14 14:50:00,247.1,247.25,246.95,247.17,5443.0,230.4233,230.5632,230.2834,230.4886,5443.0
2022-03-14 14:55:00,247.27,247.28,246.99,247.19,9966.0,230.5818,230.5911,230.3207,230.5072,9966.0
2022-03-14 15:00:00,247.11,247.81,247.11,247.8,5314.0,230.4326,231.0854,230.4326,231.076,5314.0
2022-03-14 15:05:00,247.93,248.0,247.4,247.64,6901.0,231.1973,231.2625,230.703,230.9268,6901.0
2022-03-14 15:10:00,247.6,247.75,247.46,247.51,9010.0,230.8895,231.0294,230.759,230.8056,9010.0
2022-03-14 15:15:00,247.45,247.68,247.29,247.63,9859.0,230.7497,230.9641,230.6005,230.9175,9859.0
2022-03-14 15:20:00,247.55,247.74,247.13,247.38,20659.0,230.8429,231.0201,230.4513,230.6844,20659.0
2022-03-14 15:25:00,247.38,247.72,247.29,247.33,6035.0,230.6844,231.0014,230.6005,230.6378,6035.0
2022-03-14 15:30:00,247.43,247.44,247.08,247.27,10344.0,230.731,230.7403,230.4046,230.5818,10344.0
2022-03-14 15:35:00,247.26,247.55,247.11,247.43,27334.0,230.5725,230.8429,230.4326,230.731,27334.0
2022-03-14 15:40:00,247.51,248.1,247.51,248.05,11043.0,230.8056,231.3558,230.8056,231.3092,11043.0
2022-03-14 15:45:00,248.11,248.48,247.86,248.23,21680.0,231.3651,231.7101,231.132,231.477,21680.0
2022-03-14 15:50:00,248.2,249.22,247.9,249.22,63130.0,231.449,232.4002,231.1693,232.4002,63130.0
2022-03-14 15:55:00,249.22,250.1,249.18,249.91,191292.0,232.4002,233.2208,232.3629,233.0436,191292.0
2022-03-15 09:30:00,251.1,251.24,249.3,249.41,16959.0,234.1533,234.2839,232.4748,232.5774,16959.0
2022-03-15 09:35:00,249.47,250.19,249.28,249.35,2350.0,232.6333,233.3047,232.4562,232.5214,2350.0
2022-03-15 09:40:00,249.81,250.11,248.5,248.57,6581.0,232.9504,233.2301,231.7288,231.7941,6581.0
2022-03-15 09:45:00,248.37,248.87,247.89,247.89,5017.0,231.6076,232.0738,231.16,231.16,5017.0
2022-03-15 09:50:00,248.17,248.64,248.16,248.55,4895.0,231.4211,231.8593,231.4117,231.7754,4895.0
2022-03-15 09:55:00,248.6,249.48,248.6,249.26,5467.0,231.822,232.6427,231.822,232.4375,5467.0
2022-03-15 10:00:00,249.06,250.38,249.06,250.12,4527.0,232.251,233.4819,232.251,233.2395,4527.0
2022-03-15 10:05:00,250.11,250.24,249.55,250.07,6988.0,233.2301,233.3514,232.7079,233.1928,6988.0
2022-03-15 10:10:00,250.41,251.01,250.41,250.98,9529.0,233.5099,234.0694,233.5099,234.0414,9529.0
2022-03-15 10:15:00,251.16,251.58,250.92,251.44,4695.0,234.2093,234.6009,233.9855,234.4704,4695.0
2022-03-15 10:20:00,251.68,251.76,251.25,251.76,5194.0,234.6942,234.7688,234.2932,234.7688,5194.0
2022-03-15 10:25:00,251.84,252.26,251.47,251.95,11178.0,234.8434,235.235,234.4984,234.946,11178.0
2022-03-15 10:30:00,252.18,252.4,251.76,251.76,5488.0,235.1604,235.3656,234.7688,234.7688,5488.0
2022-03-15 10:35:00,251.89,252.19,251.46,251.5,6928.0,234.89,235.1698,234.489,234.5263,6928.0
2022-03-15 10:40:00,251.66,251.7,250.72,250.73,9038.0,234.6755,234.7128,233.799,233.8083,9038.0
2022-03-15 10:45:00,250.82,251.36,250.69,251.2,6540.0,233.8922,234.3958,233.771,234.2466,6540.0
2022-03-15 10:50:00,251.16,251.18,250.93,251.1,1940.0,234.2093,234.2279,233.9948,234.1533,1940.0
2022-03-15 10:55:00,251.08,251.25,250.51,250.75,4731.0,234.1347,234.2932,233.6031,233.8269,4731.0
2022-03-15 11:00:00,250.87,250.87,250.33,250.45,4605.0,233.9388,233.9388,233.4353,233.5472,4605.0
2022-03-15 11:05:00,250.5,250.75,250.14,250.51,3446.0,233.5938,233.8269,233.2581,233.6031,3446.0
2022-03-15 11:10:00,250.37,250.5,250.13,250.22,2455.0,233.4726,233.5938,233.2488,233.3327,2455.0
2022-03-15 11:15:00,250.31,250.6,250.15,250.58,6241.0,233.4166,233.6871,233.2674,233.6684,6241.0
2022-03-15 11:20:00,250.72,250.94,250.64,250.7,14158.0,233.799,234.0041,233.7244,233.7803,14158.0
2022-03-15 11:25:00,250.69,250.85,250.61,250.74,6261.0,233.771,233.9202,233.6964,233.8176,6261.0
2022-03-15 11:30:00,250.88,250.96,250.78,250.93,5391.0,233.9482,234.0228,233.8549,233.9948,5391.0
2022-03-15 11:35:00,250.93,251.48,250.78,251.27,3786.0,233.9948,234.5077,233.8549,234.3119,3786.0
2022-03-15 11:40:00,251.18,251.27,250.98,251.27,2527.0,234.2279,234.3119,234.0414,234.3119,2527.0
2022-03-15 11:45:00,251.33,252.04,251.33,251.71,6336.0,234.3678,235.0299,234.3678,234.7222,6336.0
2022-03-15 11:50:00,251.65,251.65,251.42,251.47,2977.0,234.6662,234.6662,234.4517,234.4984,2977.0
2022-03-15 11:55:00,251.34,251.54,251.02,251.17,1600.0,234.3771,234.5636,234.0787,234.2186,1600.0
2022-03-15 12:00:00,251.51,251.77,251.47,251.68,3408.0,234.5357,234.7781,234.4984,234.6942,3408.0
2022-03-15 12:05:00,251.62,252.55,251.38,252.48,7997.0,234.6382,235.5055,234.4144,235.4402,7997.0
2022-03-15 12:10:00,252.61,253.8,252.61,253.46,24217.0,235.5614,236.6711,235.5614,236.354,24217.0
2022-03-15 12:15:00,253.54,254.17,253.43,254.0,4210.0,236.4286,237.0161,236.3261,236.8576,4210.0
2022-03-15 12:20:00,253.81,254.48,253.8,254.48,5549.0,236.6804,237.3052,236.6711,237.3052,5549.0
2022-03-15 12:25:00,254.33,254.73,254.24,254.58,9824.0,237.1653,237.5383,237.0814,237.3985,9824.0
2022-03-15 12:30:00,254.58,254.71,254.26,254.26,10064.0,237.3985,237.5197,237.1001,237.1001,10064.0
2022-03-15 12:35:00,254.2,254.34,253.53,253.53,1728.0,237.0441,237.1747,236.4193,236.4193,1728.0
2022-03-15 12:40:00,253.4,253.67,253.25,253.25,10981.0,236.2981,236.5499,236.1582,236.1582,10981.0
2022-03-15 12:45:00,253.34,253.51,253.15,253.5,6529.0,236.2421,236.4007,236.065,236.3913,6529.0
2022-03-15 12:50:00,253.6,253.77,253.4,253.53,5574.0,236.4846,236.6431,236.2981,236.4193,5574.0
2022-03-15 12:55:00,253.6,253.79,253.15,253.15,4877.0,236.4846,236.6618,236.065,236.065,4877.0
2022-03-15 13:00:00,253.31,253.69,253.15,253.5,6125.0,236.2142,236.5685,236.065,236.3913,6125.0
2022-03-15 13:05:00,253.43,253.48,253.29,253.3,4625.0,236.3261,236.3727,236.1955,236.2048,4625.0
2022-03-15 13:10:00,253.35,253.36,252.4,252.47,9193.0,236.2515,236.2608,235.3656,235.4309,9193.0
2022-03-15 13:15:00,252.45,252.9,252.45,252.85,3533.0,235.4122,235.8318,235.4122,235.7852,3533.0
2022-03-15 13:20:00,252.83,253.32,252.83,253.17,3601.0,235.7666,236.2235,235.7666,236.0836,3601.0
2022-03-15 13:25:00,253.25,253.39,252.89,253.0,11199.0,236.1582,236.2888,235.8225,235.9251,11199.0
2022-03-15 13:30:00,252.92,253.55,252.89,253.19,5826.0,235.8505,236.438,235.8225,236.1023,5826.0
2022-03-15 13:35:00,253.23,254.22,253.16,254.22,5597.0,236.1396,237.0628,236.0743,237.0628,5597.0
2022-03-15 13:40:00,254.1,254.16,253.71,253.89,6356.0,236.9509,237.0068,236.5872,236.755,6356.0
2022-03-15 13:45:00,253.98,254.58,253.97,254.58,10544.0,236.839,237.3985,236.8296,237.3985,10544.0
2022-03-15 13:50:00,254.52,254.52,254.06,254.42,5454.0,237.3425,237.3425,236.9136,237.2493,5454.0
2022-03-15 13:55:00,254.35,254.6,254.12,254.51,12697.0,237.184,237.4171,236.9695,237.3332,12697.0
2022-03-15 14:00:00,254.44,254.61,254.43,254.57,10829.0,237.2679,237.4264,237.2586,237.3891,10829.0
2022-03-15 14:05:00,254.58,254.84,254.42,254.77,12957.0,237.3985,237.6409,237.2493,237.5756,12957.0
2022-03-15 14:10:00,254.79,254.87,254.65,254.66,4621.0,237.5943,237.6689,237.4637,237.4731,4621.0
2022-03-15 14:15:00,254.65,254.75,254.32,254.33,5393.0,237.4637,237.557,237.156,237.1653,5393.0
2022-03-15 14:20:00,254.06,254.39,254.0,254.26,6779.0,236.9136,237.2213,236.8576,237.1001,6779.0
2022-03-15 14:25:00,254.22,254.51,254.22,254.51,7230.0,237.0628,237.3332,237.0628,237.3332,7230.0
2022-03-15 14:30:00,254.48,254.97,254.44,254.89,12585.0,237.3052,237.7621,237.2679,237.6875,12585.0
2022-03-15 14:35:00,254.89,255.2,254.84,255.15,14297.0,237.6875,237.9766,237.6409,237.93,14297.0
2022-03-15 14:40:00,255.12,255.34,255.07,255.2,9163.0,237.902,238.1072,237.8554,237.9766,9163.0
2022-03-15 14:45:00,255.16,255.59,255.11,255.38,13173.0,237.9393,238.3403,237.8927,238.1445,13173.0
2022-03-15 14:50:00,255.44,255.85,255.43,255.84,16317.0,238.2004,238.5827,238.1911,238.5734,16317.0
2022-03-15 14:55:00,255.81,256.42,255.8,256.36,14307.0,238.5454,239.1143,238.5361,239.0583,14307.0
2022-03-15 15:00:00,256.36,256.54,256.23,256.41,21852.0,239.0583,239.2262,238.9371,239.105,21852.0
2022-03-15 15:05:00,256.43,256.64,256.08,256.1,11084.0,239.1236,239.3194,238.7972,238.8159,11084.0
2022-03-15 15:10:00,255.96,256.77,255.94,256.76,17904.0,238.6853,239.4407,238.6667,239.4313,17904.0
2022-03-15 15:15:00,256.79,256.94,256.65,256.83,17477.0,239.4593,239.5992,239.3288,239.4966,17477.0
2022-03-15 15:20:00,256.82,257.15,256.64,257.11,14779.0,239.4873,239.795,239.3194,239.7577,14779.0
2022-03-15 15:25:00,257.09,257.81,257.09,257.81,20917.0,239.7391,240.4105,239.7391,240.4105,20917.0
2022-03-15 15:30:00,257.8,257.84,257.01,257.01,33692.0,240.4011,240.4384,239.6645,239.6645,33692.0
2022-03-15 15:35:00,256.97,257.65,256.76,257.62,49878.0,239.6272,240.2613,239.4313,240.2333,49878.0
2022-03-15 15:40:00,257.66,258.01,257.55,258.0,32696.0,240.2706,240.597,240.168,240.5876,32696.0
2022-03-15 15:45:00,258.01,258.12,257.76,257.88,41495.0,240.597,240.6995,240.3638,240.4757,41495.0
2022-03-15 15:50:00,257.95,258.61,257.82,258.46,43544.0,240.541,241.1565,240.4198,241.0166,43544.0
2022-03-15 15:55:00,258.25,258.53,257.78,258.28,191403.0,240.8208,241.0819,240.3825,240.8487,191403.0
2022-03-16 09:30:00,254.65,256.42,254.65,255.75,57630.0,237.4637,239.1143,237.4637,238.4895,57630.0
2022-03-16 09:35:00,256.44,257.69,256.19,257.47,42145.0,239.1329,240.2986,238.8998,240.0934,42145.0
2022-03-16 09:40:00,257.25,257.55,256.67,257.07,29877.0,239.8883,240.168,239.3474,239.7204,29877.0
2022-03-16 09:45:00,257.24,257.77,254.87,255.2,79588.0,239.8789,240.3732,237.6689,237.9766,79588.0
2022-03-16 09:50:00,255.43,255.47,252.9,253.97,26982.0,238.1911,238.2284,235.8318,236.8296,26982.0
2022-03-16 09:55:00,253.76,254.54,253.49,254.31,25330.0,236.6338,237.3612,236.382,237.1467,25330.0
2022-03-16 10:00:00,254.3,255.19,253.63,253.63,21624.0,237.1374,237.9673,236.5126,236.5126,21624.0
2022-03-16 10:05:00,253.81,254.15,251.66,251.86,43496.0,236.6804,236.9975,234.6755,234.862,43496.0
2022-03-16 10:10:00,251.85,252.62,251.76,252.03,18825.0,234.8527,235.5707,234.7688,235.0206,18825.0
2022-03-16 10:15:00,251.89,251.98,247.53,247.56,17583.0,234.89,234.9739,230.8243,230.8522,17583.0
2022-03-16 10:20:00,247.4,247.56,245.37,246.93,101212.0,230.703,230.8522,228.81,230.2648,101212.0
2022-03-16 10:25:00,246.65,247.13,245.21,245.84,40057.0,230.0037,230.4513,228.6608,229.2483,40057.0
2022-03-16 10:30:00,245.84,245.84,243.73,243.87,22805.0,229.2483,229.2483,227.2807,227.4113,22805.0
2022-03-16 10:35:00,243.87,244.93,243.59,244.15,25218.0,227.4113,228.3997,227.1502,227.6724,25218.0
2022-03-16 10:40:00,244.03,246.45,243.68,245.81,15113.0,227.5605,229.8172,227.2341,229.2203,15113.0
2022-03-16 10:45:00,245.98,246.38,245.85,246.08,18437.0,229.3789,229.7519,229.2576,229.4721,18437.0
2022-03-16 10:50:00,246.17,246.18,245.46,245.46,27834.0,229.556,229.5654,228.894,228.894,27834.0
2022-03-16 10:55:00,245.65,246.34,245.5,246.0,23996.0,229.0711,229.7146,228.9313,229.3975,23996.0
2022-03-16 11:00:00,246.19,246.19,245.26,245.6,22983.0,229.5747,229.5747,228.7075,229.0245,22983.0
2022-03-16 11:05:00,245.79,246.35,245.79,246.1,14747.0,229.2017,229.7239,229.2017,229.4908,14747.0
2022-03-16 11:10:00,246.12,246.12,244.58,244.91,9362.0,229.5094,229.5094,228.0734,228.3811,9362.0
2022-03-16 11:15:00,245.0,245.17,244.23,244.88,11409.0,228.465,228.6235,227.747,228.3531,11409.0
2022-03-16 11:20:00,244.81,244.93,244.17,244.36,6271.0,228.2878,228.3997,227.691,227.8682,6271.0
2022-03-16 11:25:00,244.32,244.85,243.94,244.27,13054.0,227.8309,228.3251,227.4766,227.7843,13054.0
2022-03-16 11:30:00,244.23,244.41,244.11,244.24,5316.0,227.747,227.9148,227.6351,227.7563,5316.0
2022-03-16 11:35:00,244.39,244.88,243.59,243.96,12504.0,227.8962,228.3531,227.1502,227.4952,12504.0
2022-03-16 11:40:00,244.04,244.67,243.88,244.14,7937.0,227.5698,228.1573,227.4206,227.6631,7937.0
2022-03-16 11:45:00,243.89,244.2,243.56,243.56,10241.0,227.4299,227.719,227.1222,227.1222,10241.0
2022-03-16 11:50:00,243.74,243.95,243.12,243.64,20122.0,227.29,227.4859,226.7119,227.1968,20122.0
2022-03-16 11:55:00,243.5,243.7,242.93,243.23,17054.0,227.0662,227.2527,226.5347,226.8145,17054.0
2022-03-16 12:00:00,243.09,244.7,242.79,244.6,15070.0,226.6839,228.1853,226.4042,228.092,15070.0
2022-03-16 12:05:00,244.59,245.25,244.41,244.65,13486.0,228.0827,228.6981,227.9148,228.1386,13486.0
2022-03-16 12:10:00,244.75,244.87,244.5,244.74,7276.0,228.2319,228.3438,227.9988,228.2226,7276.0
2022-03-16 12:15:00,244.76,244.84,244.15,244.21,10866.0,228.2412,228.3158,227.6724,227.7283,10866.0
2022-03-16 12:20:00,244.28,244.67,244.03,244.17,16295.0,227.7936,228.1573,227.5605,227.691,16295.0
2022-03-16 12:25:00,244.07,244.52,243.92,244.34,5571.0,227.5978,228.0174,227.4579,227.8496,5571.0
2022-03-16 12:30:00,244.29,245.08,244.05,245.08,15246.0,227.8029,228.5396,227.5791,228.5396,15246.0
2022-03-16 12:35:00,245.16,245.18,244.37,244.37,14573.0,228.6142,228.6329,227.8775,227.8775,14573.0
2022-03-16 12:40:00,244.47,244.98,244.23,244.8,5557.0,227.9708,228.4464,227.747,228.2785,5557.0
2022-03-16 12:45:00,244.76,244.79,243.42,243.43,8698.0,228.2412,228.2692,226.9916,227.001,8698.0
2022-03-16 12:50:00,243.3,243.36,242.6,242.96,5900.0,226.8797,226.9357,226.227,226.5627,5900.0
2022-03-16 12:55:00,242.81,243.42,242.66,243.26,8116.0,226.4228,226.9916,226.2829,226.8424,8116.0
2022-03-16 13:00:00,243.25,243.32,242.65,242.7,8358.0,226.8331,226.8984,226.2736,226.3202,8358.0
2022-03-16 13:05:00,242.64,243.87,242.41,243.74,13790.0,226.2643,227.4113,226.0498,227.29,13790.0
2022-03-16 13:10:00,243.87,244.72,243.52,244.66,36252.0,227.4113,228.2039,227.0849,228.148,36252.0
2022-03-16 13:15:00,244.74,245.88,244.74,244.86,27040.0,228.2226,229.2856,228.2226,228.3345,27040.0
2022-03-16 13:20:00,244.85,246.17,244.48,245.9,24279.0,228.3251,229.556,227.9801,229.3043,24279.0
2022-03-16 13:25:00,245.89,245.98,244.7,244.71,6668.0,229.2949,229.3789,228.1853,228.1946,6668.0
2022-03-16 13:30:00,244.7,245.22,244.34,244.58,8913.0,228.1853,228.6702,227.8496,228.0734,8913.0
2022-03-16 13:35:00,244.45,244.89,243.69,243.69,9110.0,227.9521,228.3624,227.2434,227.2434,9110.0
2022-03-16 13:40:00,243.98,244.44,243.63,244.22,14451.0,227.5139,227.9428,227.1875,227.7377,14451.0
2022-03-16 13:45:00,244.43,244.86,244.23,244.42,8308.0,227.9335,228.3345,227.747,227.9242,8308.0
2022-03-16 13:50:00,244.42,245.72,244.32,245.7,14491.0,227.9242,229.1364,227.8309,229.1178,14491.0
2022-03-16 13:55:00,245.84,246.19,244.59,244.87,15092.0,229.2483,229.5747,228.0827,228.3438,15092.0
2022-03-16 14:00:00,244.67,245.35,243.79,244.81,18802.0,228.1573,228.7914,227.3367,228.2878,18802.0
2022-03-16 14:05:00,244.62,244.92,243.87,243.88,8778.0,228.1107,228.3904,227.4113,227.4206,8778.0
2022-03-16 14:10:00,243.8,243.81,243.34,243.58,7663.0,227.346,227.3553,226.917,227.1408,7663.0
2022-03-16 14:15:00,243.55,243.61,243.06,243.55,8892.0,227.1129,227.1688,226.6559,227.1129,8892.0
2022-03-16 14:20:00,243.45,243.78,243.29,243.55,7871.0,227.0196,227.3273,226.8704,227.1129,7871.0
2022-03-16 14:25:00,243.55,243.9,243.0,243.1,7678.0,227.1129,227.4393,226.6,226.6932,7678.0
2022-03-16 14:30:00,243.09,243.09,241.81,241.95,12690.0,226.6839,226.6839,225.4903,225.6209,12690.0
2022-03-16 14:35:00,242.09,242.83,241.86,242.64,17317.0,225.7514,226.4415,225.5369,226.2643,17317.0
2022-03-16 14:40:00,242.59,242.91,242.28,242.63,24466.0,226.2177,226.5161,225.9286,226.255,24466.0
2022-03-16 14:45:00,242.57,242.98,242.39,242.42,22513.0,226.199,226.5813,226.0312,226.0591,22513.0
2022-03-16 14:50:00,242.47,242.75,242.26,242.49,10166.0,226.1058,226.3669,225.9099,226.1244,10166.0
2022-03-16 14:55:00,242.41,242.8,241.8,241.84,15683.0,226.0498,226.4135,225.481,225.5183,15683.0
2022-03-16 15:00:00,241.98,242.55,241.87,242.54,7650.0,225.6488,226.1804,225.5463,226.171,7650.0
2022-03-16 15:05:00,242.56,242.9,241.91,242.15,10808.0,226.1897,226.5067,225.5836,225.8074,10808.0
2022-03-16 15:10:00,242.14,242.53,242.01,242.2,9944.0,225.798,226.1617,225.6768,225.854,9944.0
2022-03-16 15:15:00,242.34,242.75,241.91,242.73,16479.0,225.9845,226.3669,225.5836,226.3482,16479.0
2022-03-16 15:20:00,242.66,243.4,242.61,243.32,5045.0,226.2829,226.973,226.2363,226.8984,5045.0
2022-03-16 15:25:00,243.41,243.83,243.05,243.71,15378.0,226.9823,227.374,226.6466,227.2621,15378.0
2022-03-16 15:30:00,243.74,243.74,243.34,243.47,11577.0,227.29,227.29,226.917,227.0383,11577.0
2022-03-16 15:35:00,243.47,244.24,243.07,243.31,8767.0,227.0383,227.7563,226.6653,226.8891,8767.0
2022-03-16 15:40:00,243.32,243.5,242.6,242.73,10792.0,226.8984,227.0662,226.227,226.3482,10792.0
2022-03-16 15:45:00,242.75,243.31,242.58,243.08,14900.0,226.3669,226.8891,226.2083,226.6746,14900.0
2022-03-16 15:50:00,243.31,244.0,243.07,243.43,22511.0,226.8891,227.5325,226.6653,227.001,22511.0
2022-03-16 15:55:00,243.4,243.48,242.86,243.4,105125.0,226.973,227.0476,226.4694,226.973,105125.0
2022-03-17 09:30:00,246.14,248.09,245.01,246.29,20030.0,229.5281,231.3465,228.4743,229.6679,20030.0
2022-03-17 09:35:00,246.14,248.83,246.13,247.47,28489.0,229.5281,232.0365,229.5187,230.7683,28489.0
2022-03-17 09:40:00,247.77,247.86,245.29,245.7,12145.0,231.0481,231.132,228.7354,229.1178,12145.0
2022-03-17 09:45:00,245.67,246.61,245.29,246.56,8075.0,229.0898,229.9664,228.7354,229.9197,8075.0
2022-03-17 09:50:00,246.67,246.85,246.25,246.66,20076.0,230.0223,230.1902,229.6306,230.013,20076.0
2022-03-17 09:55:00,246.34,246.35,243.86,245.41,18589.0,229.7146,229.7239,227.4019,228.8473,18589.0
2022-03-17 10:00:00,245.43,246.61,245.42,246.0,12390.0,228.866,229.9664,228.8567,229.3975,12390.0
2022-03-17 10:05:00,246.11,246.9,245.65,245.65,10976.0,229.5001,230.2368,229.0711,229.0711,10976.0
2022-03-17 10:10:00,245.7,246.87,245.01,246.66,16958.0,229.1178,230.2088,228.4743,230.013,16958.0
2022-03-17 10:15:00,246.66,246.91,246.03,246.25,5983.0,230.013,230.2461,229.4255,229.6306,5983.0
2022-03-17 10:20:00,246.1,246.55,245.78,245.78,5340.0,229.4908,229.9104,229.1924,229.1924,5340.0
2022-03-17 10:25:00,245.4,246.14,245.28,245.83,4141.0,228.838,229.5281,228.7261,229.239,4141.0
2022-03-17 10:30:00,246.1,246.41,245.8,245.99,11460.0,229.4908,229.7799,229.211,229.3882,11460.0
2022-03-17 10:35:00,245.96,246.74,245.8,246.68,9449.0,229.3602,230.0876,229.211,230.0316,9449.0
2022-03-17 10:40:00,246.69,246.81,246.36,246.51,4624.0,230.041,230.1529,229.7332,229.8731,4624.0
2022-03-17 10:45:00,246.59,247.11,246.13,247.02,10051.0,229.9477,230.4326,229.5187,230.3487,10051.0
2022-03-17 10:50:00,247.19,247.51,246.05,246.46,13624.0,230.5072,230.8056,229.4441,229.8265,13624.0
2022-03-17 10:55:00,246.43,247.26,246.43,247.26,14298.0,229.7985,230.5725,229.7985,230.5725,14298.0
2022-03-17 11:00:00,247.23,248.11,246.82,246.82,26504.0,230.5445,231.3651,230.1622,230.1622,26504.0
2022-03-17 11:05:00,246.83,246.97,246.65,246.85,8298.0,230.1715,230.3021,230.0037,230.1902,8298.0
2022-03-17 11:10:00,246.9,247.34,246.9,247.09,3951.0,230.2368,230.6471,230.2368,230.414,3951.0
2022-03-17 11:15:00,247.09,247.61,246.67,247.01,13103.0,230.414,230.8989,230.0223,230.3394,13103.0
2022-03-17 11:20:00,246.97,247.27,246.77,247.16,3065.0,230.3021,230.5818,230.1156,230.4792,3065.0
2022-03-17 11:25:00,247.16,247.33,246.72,247.0,5589.0,230.4792,230.6378,230.0689,230.33,5589.0
2022-03-17 11:30:00,246.88,247.12,246.79,247.01,3540.0,230.2181,230.4419,230.1342,230.3394,3540.0
2022-03-17 11:35:00,246.98,247.32,246.89,247.32,3105.0,230.3114,230.6284,230.2275,230.6284,3105.0
2022-03-17 11:40:00,247.24,247.85,247.14,247.85,2897.0,230.5538,231.1227,230.4606,231.1227,2897.0
2022-03-17 11:45:00,248.13,248.99,247.94,248.86,5167.0,231.3838,232.1857,231.2066,232.0645,5167.0
2022-03-17 11:50:00,249.0,249.49,248.92,249.29,9521.0,232.1951,232.652,232.1205,232.4655,9521.0
2022-03-17 11:55:00,249.37,249.68,249.18,249.18,7130.0,232.5401,232.8292,232.3629,232.3629,7130.0
2022-03-17 12:00:00,249.14,249.14,248.13,248.13,3440.0,232.3256,232.3256,231.3838,231.3838,3440.0
2022-03-17 12:05:00,248.13,248.57,247.68,248.45,3702.0,231.3838,231.7941,230.9641,231.6822,3702.0
2022-03-17 12:10:00,248.4,248.68,248.26,248.5,7712.0,231.6355,231.8966,231.505,231.7288,7712.0
2022-03-17 12:15:00,248.39,248.45,248.17,248.3,3898.0,231.6262,231.6822,231.4211,231.5423,3898.0
2022-03-17 12:20:00,248.28,249.05,248.28,249.04,5550.0,231.5236,232.2417,231.5236,232.2324,5550.0
2022-03-17 12:25:00,249.1,249.29,248.8,248.96,6232.0,232.2883,232.4655,232.0086,232.1578,6232.0
2022-03-17 12:30:00,248.86,249.06,248.85,248.88,1975.0,232.0645,232.251,232.0552,232.0832,1975.0
2022-03-17 12:35:00,248.98,248.99,248.83,248.85,2703.0,232.1764,232.1857,232.0365,232.0552,2703.0
2022-03-17 12:40:00,248.76,248.76,248.45,248.56,3303.0,231.9713,231.9713,231.6822,231.7847,3303.0
2022-03-17 12:45:00,248.61,248.77,248.45,248.66,3313.0,231.8314,231.9806,231.6822,231.878,3313.0
2022-03-17 12:50:00,248.72,248.88,248.71,248.84,2233.0,231.9339,232.0832,231.9246,232.0459,2233.0
2022-03-17 12:55:00,248.84,249.33,248.77,249.06,7137.0,232.0459,232.5028,231.9806,232.251,7137.0
2022-03-17 13:00:00,249.05,249.07,248.78,249.03,5551.0,232.2417,232.2603,231.9899,232.223,5551.0
2022-03-17 13:05:00,249.07,249.76,248.94,249.76,4044.0,232.2603,232.9038,232.1391,232.9038,4044.0
2022-03-17 13:10:00,249.76,249.9,249.38,249.86,7341.0,232.9038,233.0343,232.5494,232.997,7341.0
2022-03-17 13:15:00,249.89,249.94,249.62,249.76,5796.0,233.025,233.0716,232.7732,232.9038,5796.0
2022-03-17 13:20:00,249.64,249.8,249.28,249.8,8502.0,232.7919,232.9411,232.4562,232.9411,8502.0
2022-03-17 13:25:00,249.8,250.12,249.72,249.91,4617.0,232.9411,233.2395,232.8665,233.0436,4617.0
2022-03-17 13:30:00,249.86,249.91,249.55,249.74,3763.0,232.997,233.0436,232.7079,232.8851,3763.0
2022-03-17 13:35:00,249.9,250.15,249.7,250.15,5007.0,233.0343,233.2674,232.8478,233.2674,5007.0
2022-03-17 13:40:00,250.31,250.31,249.95,249.95,3143.0,233.4166,233.4166,233.0809,233.0809,3143.0
2022-03-17 13:45:00,249.99,250.09,249.83,250.05,3882.0,233.1182,233.2115,232.969,233.1742,3882.0
2022-03-17 13:50:00,250.01,250.25,249.98,250.12,4255.0,233.1369,233.3607,233.1089,233.2395,4255.0
2022-03-17 13:55:00,250.08,250.15,249.95,250.02,3355.0,233.2022,233.2674,233.0809,233.1462,3355.0
2022-03-17 14:00:00,249.95,249.95,249.42,249.46,2949.0,233.0809,233.0809,232.5867,232.624,2949.0
2022-03-17 14:05:00,249.49,249.75,249.2,249.35,4113.0,232.652,232.8944,232.3816,232.5214,4113.0
2022-03-17 14:10:00,249.25,249.38,248.99,249.06,2913.0,232.4282,232.5494,232.1857,232.251,2913.0
2022-03-17 14:15:00,249.07,249.07,248.36,248.57,3083.0,232.2603,232.2603,231.5982,231.7941,3083.0
2022-03-17 14:20:00,248.52,248.98,248.42,248.89,5590.0,231.7474,232.1764,231.6542,232.0925,5590.0
2022-03-17 14:25:00,248.89,248.91,248.4,248.46,3809.0,232.0925,232.1111,231.6355,231.6915,3809.0
2022-03-17 14:30:00,248.39,249.06,248.39,248.81,8630.0,231.6262,232.251,231.6262,232.0179,8630.0
2022-03-17 14:35:00,248.79,248.87,248.61,248.62,2371.0,231.9992,232.0738,231.8314,231.8407,2371.0
2022-03-17 14:40:00,248.58,248.66,248.36,248.51,3225.0,231.8034,231.878,231.5982,231.7381,3225.0
2022-03-17 14:45:00,248.56,248.97,248.54,248.87,7511.0,231.7847,232.1671,231.7661,232.0738,7511.0
2022-03-17 14:50:00,248.89,249.16,248.47,248.5,6839.0,232.0925,232.3443,231.7008,231.7288,6839.0
2022-03-17 14:55:00,248.57,248.81,248.45,248.81,4080.0,231.7941,232.0179,231.6822,232.0179,4080.0
2022-03-17 15:00:00,248.71,248.71,248.55,248.65,3537.0,231.9246,231.9246,231.7754,231.8687,3537.0
2022-03-17 15:05:00,248.58,248.6,248.38,248.51,4184.0,231.8034,231.822,231.6169,231.7381,4184.0
2022-03-17 15:10:00,248.46,248.54,248.07,248.12,11788.0,231.6915,231.7661,231.3278,231.3744,11788.0
2022-03-17 15:15:00,248.07,248.2,247.9,248.11,5921.0,231.3278,231.449,231.1693,231.3651,5921.0
2022-03-17 15:20:00,248.13,248.31,247.6,247.6,8252.0,231.3838,231.5516,230.8895,230.8895,8252.0
2022-03-17 15:25:00,247.67,247.68,247.51,247.62,4309.0,230.9548,230.9641,230.8056,230.9082,4309.0
2022-03-17 15:30:00,247.64,247.79,247.47,247.75,6826.0,230.9268,231.0667,230.7683,231.0294,6826.0
2022-03-17 15:35:00,247.87,248.18,247.69,247.74,10493.0,231.1413,231.4304,230.9735,231.0201,10493.0
2022-03-17 15:40:00,247.77,248.45,247.77,248.3,13444.0,231.0481,231.6822,231.0481,231.5423,13444.0
2022-03-17 15:45:00,248.31,248.35,248.08,248.25,12066.0,231.5516,231.5889,231.3371,231.4957,12066.0
2022-03-17 15:50:00,248.15,248.24,247.93,248.07,24943.0,231.4024,231.4863,231.1973,231.3278,24943.0
2022-03-17 15:55:00,248.11,248.8,247.99,248.79,46695.0,231.3651,232.0086,231.2532,231.9992,46695.0
2022-03-18 09:30:00,249.72,251.1,248.28,249.52,127184.0,232.8665,234.1533,231.5236,232.68,127184.0
2022-03-18 09:35:00,250.37,250.6,249.25,249.86,2840.0,233.4726,233.6871,232.4282,232.997,2840.0
2022-03-18 09:40:00,249.38,249.44,248.6,248.7,3266.0,232.5494,232.6054,231.822,231.9153,3266.0
2022-03-18 09:45:00,248.55,248.55,247.01,247.31,3707.0,231.7754,231.7754,230.3394,230.6191,3707.0
2022-03-18 09:50:00,247.16,247.85,247.0,247.02,8949.0,230.4792,231.1227,230.33,230.3487,8949.0
2022-03-18 09:55:00,247.41,247.69,246.56,246.71,6290.0,230.7124,230.9735,229.9197,230.0596,6290.0
2022-03-18 10:00:00,246.88,246.96,246.35,246.96,10899.0,230.2181,230.2927,229.7239,230.2927,10899.0
2022-03-18 10:05:00,247.0,247.23,246.21,246.44,5146.0,230.33,230.5445,229.5933,229.8078,5146.0
2022-03-18 10:10:00,246.2,246.67,245.64,246.01,29401.0,229.584,230.0223,229.0618,229.4068,29401.0
2022-03-18 10:15:00,246.2,246.41,245.8,246.26,6631.0,229.584,229.7799,229.211,229.64,6631.0
2022-03-18 10:20:00,246.75,247.24,246.7,247.04,5044.0,230.0969,230.5538,230.0503,230.3673,5044.0
2022-03-18 10:25:00,247.17,247.18,246.58,246.92,6031.0,230.4886,230.4979,229.9384,230.2554,6031.0
2022-03-18 10:30:00,247.01,247.18,246.49,247.13,7453.0,230.3394,230.4979,229.8545,230.4513,7453.0
2022-03-18 10:35:00,246.91,246.91,245.77,245.97,5921.0,230.2461,230.2461,229.183,229.3695,5921.0
2022-03-18 10:40:00,245.87,245.98,245.32,245.69,12124.0,229.2763,229.3789,228.7634,229.1084,12124.0
2022-03-18 10:45:00,245.71,246.47,245.69,246.14,6463.0,229.1271,229.8358,229.1084,229.5281,6463.0
2022-03-18 10:50:00,246.08,246.14,245.82,245.96,6441.0,229.4721,229.5281,229.2297,229.3602,6441.0
2022-03-18 10:55:00,245.89,245.99,245.34,245.92,4286.0,229.2949,229.3882,228.7821,229.3229,4286.0
2022-03-18 11:00:00,245.94,246.26,245.8,246.19,3487.0,229.3416,229.64,229.211,229.5747,3487.0
2022-03-18 11:05:00,246.26,246.61,246.16,246.16,4334.0,229.64,229.9664,229.5467,229.5467,4334.0
2022-03-18 11:10:00,246.21,246.35,245.96,245.96,6751.0,229.5933,229.7239,229.3602,229.3602,6751.0
2022-03-18 11:15:00,245.96,246.41,245.87,246.03,14550.0,229.3602,229.7799,229.2763,229.4255,14550.0
2022-03-18 11:20:00,245.99,246.44,245.71,246.38,8809.0,229.3882,229.8078,229.1271,229.7519,8809.0
2022-03-18 11:25:00,246.36,246.47,245.58,245.76,4526.0,229.7332,229.8358,229.0059,229.1737,4526.0
2022-03-18 11:30:00,245.89,246.15,245.89,246.06,1150.0,229.2949,229.5374,229.2949,229.4535,1150.0
2022-03-18 11:35:00,245.96,246.43,245.79,246.0,3929.0,229.3602,229.7985,229.2017,229.3975,3929.0
2022-03-18 11:40:00,245.85,246.2,245.84,246.11,2323.0,229.2576,229.584,229.2483,229.5001,2323.0
2022-03-18 11:45:00,246.12,246.18,245.7,245.7,4751.0,229.5094,229.5654,229.1178,229.1178,4751.0
2022-03-18 11:50:00,245.52,245.52,245.14,245.14,7717.0,228.9499,228.9499,228.5956,228.5956,7717.0
2022-03-18 11:55:00,245.31,245.34,244.79,245.16,2818.0,228.7541,228.7821,228.2692,228.6142,2818.0
2022-03-18 12:00:00,245.0,245.06,244.44,245.06,4252.0,228.465,228.521,227.9428,228.521,4252.0
2022-03-18 12:05:00,245.08,245.45,245.0,245.17,2888.0,228.5396,228.8846,228.465,228.6235,2888.0
2022-03-18 12:10:00,245.0,245.02,244.51,244.73,3249.0,228.465,228.4837,228.0081,228.2132,3249.0
2022-03-18 12:15:00,244.79,245.11,244.72,245.11,2985.0,228.2692,228.5676,228.2039,228.5676,2985.0
2022-03-18 12:20:00,245.05,245.28,245.02,245.15,3279.0,228.5116,228.7261,228.4837,228.6049,3279.0
2022-03-18 12:25:00,245.09,245.43,245.08,245.21,5093.0,228.5489,228.866,228.5396,228.6608,5093.0
2022-03-18 12:30:00,245.21,245.85,245.13,245.85,3972.0,228.6608,229.2576,228.5862,229.2576,3972.0
2022-03-18 12:35:00,245.8,245.84,245.17,245.2,7160.0,229.211,229.2483,228.6235,228.6515,7160.0
2022-03-18 12:40:00,245.22,245.38,244.8,244.94,19315.0,228.6702,228.8194,228.2785,228.4091,19315.0
2022-03-18 12:45:00,244.94,244.94,244.59,244.59,7614.0,228.4091,228.4091,228.0827,228.0827,7614.0
2022-03-18 12:50:00,244.71,244.81,244.46,244.5,5767.0,228.1946,228.2878,227.9615,227.9988,5767.0
2022-03-18 12:55:00,244.67,244.99,244.54,244.72,6059.0,228.1573,228.4557,228.0361,228.2039,6059.0
2022-03-18 13:00:00,244.73,244.93,244.58,244.68,3615.0,228.2132,228.3997,228.0734,228.1666,3615.0
2022-03-18 13:05:00,244.77,245.08,244.77,244.92,3827.0,228.2505,228.5396,228.2505,228.3904,3827.0
2022-03-18 13:10:00,245.03,245.38,244.94,245.33,14348.0,228.493,228.8194,228.4091,228.7727,14348.0
2022-03-18 13:15:00,245.32,245.32,244.78,244.78,6294.0,228.7634,228.7634,228.2599,228.2599,6294.0
2022-03-18 13:20:00,244.85,244.91,244.69,244.76,3206.0,228.3251,228.3811,228.1759,228.2412,3206.0
2022-03-18 13:25:00,244.71,244.77,244.6,244.66,3912.0,228.1946,228.2505,228.092,228.148,3912.0
2022-03-18 13:30:00,244.7,244.88,244.32,244.38,8672.0,228.1853,228.3531,227.8309,227.8869,8672.0
2022-03-18 13:35:00,244.49,244.49,244.2,244.2,3802.0,227.9894,227.9894,227.719,227.719,3802.0
2022-03-18 13:40:00,244.19,244.26,243.83,243.83,7537.0,227.7097,227.775,227.374,227.374,7537.0
2022-03-18 13:45:00,243.98,243.99,243.76,243.76,3662.0,227.5139,227.5232,227.3087,227.3087,3662.0
2022-03-18 13:50:00,243.79,244.04,243.7,243.97,6248.0,227.3367,227.5698,227.2527,227.5045,6248.0
2022-03-18 13:55:00,244.03,244.18,243.69,243.76,7382.0,227.5605,227.7004,227.2434,227.3087,7382.0
2022-03-18 14:00:00,243.76,243.98,243.28,243.36,18740.0,227.3087,227.5139,226.8611,226.9357,18740.0
2022-03-18 14:05:00,243.43,243.59,243.18,243.59,13276.0,227.001,227.1502,226.7678,227.1502,13276.0
2022-03-18 14:10:00,243.63,244.14,243.62,243.92,13435.0,227.1875,227.6631,227.1781,227.4579,13435.0
2022-03-18 14:15:00,243.91,244.24,243.84,244.09,6641.0,227.4486,227.7563,227.3833,227.6164,6641.0
2022-03-18 14:20:00,244.04,244.1,243.68,244.1,7518.0,227.5698,227.6258,227.2341,227.6258,7518.0
2022-03-18 14:25:00,244.09,244.35,243.83,244.34,7883.0,227.6164,227.8589,227.374,227.8496,7883.0
2022-03-18 14:30:00,244.29,244.54,244.07,244.17,8741.0,227.8029,228.0361,227.5978,227.691,8741.0
2022-03-18 14:35:00,244.18,244.44,244.09,244.21,6368.0,227.7004,227.9428,227.6164,227.7283,6368.0
2022-03-18 14:40:00,244.14,244.21,243.85,243.88,8429.0,227.6631,227.7283,227.3926,227.4206,8429.0
2022-03-18 14:45:00,243.85,244.13,243.65,243.74,11900.0,227.3926,227.6537,227.2061,227.29,11900.0
2022-03-18 14:50:00,243.73,244.0,243.58,243.63,7571.0,227.2807,227.5325,227.1408,227.1875,7571.0
2022-03-18 14:55:00,243.64,243.9,243.37,243.69,10944.0,227.1968,227.4393,226.945,227.2434,10944.0
2022-03-18 15:00:00,243.81,244.37,243.75,244.22,6297.0,227.3553,227.8775,227.2994,227.7377,6297.0
2022-03-18 15:05:00,244.2,244.25,244.0,244.12,6556.0,227.719,227.7656,227.5325,227.6444,6556.0
2022-03-18 15:10:00,244.15,244.25,243.65,244.1,8507.0,227.6724,227.7656,227.2061,227.6258,8507.0
2022-03-18 15:15:00,244.16,244.18,243.88,243.97,6189.0,227.6817,227.7004,227.4206,227.5045,6189.0
2022-03-18 15:20:00,244.03,244.74,243.99,244.58,16241.0,227.5605,228.2226,227.5232,228.0734,16241.0
2022-03-18 15:25:00,244.62,245.11,244.62,244.83,5652.0,228.1107,228.5676,228.1107,228.3065,5652.0
2022-03-18 15:30:00,244.85,245.53,244.82,245.43,13001.0,228.3251,228.9592,228.2972,228.866,13001.0
2022-03-18 15:35:00,245.39,245.69,245.08,245.41,12909.0,228.8287,229.1084,228.5396,228.8473,12909.0
2022-03-18 15:40:00,245.62,246.1,245.6,245.71,10429.0,229.0432,229.4908,229.0245,229.1271,10429.0
2022-03-18 15:45:00,245.66,246.03,245.31,246.03,20676.0,229.0805,229.4255,228.7541,229.4255,20676.0
2022-03-18 15:50:00,245.97,245.97,245.03,245.53,42798.0,229.3695,229.3695,228.493,228.9592,42798.0
2022-03-18 15:55:00,245.5,246.56,245.34,246.35,92669.0,228.9313,229.9197,228.7821,229.7239,92669.0
2022-03-21 09:30:00,249.61,250.69,248.22,250.41,16139.0,232.7639,233.771,231.4677,233.5099,16139.0
2022-03-21 09:35:00,249.9,252.65,249.9,251.67,9382.0,233.0343,235.5987,233.0343,234.6849,9382.0
2022-03-21 09:40:00,251.68,251.68,250.38,250.57,4841.0,234.6942,234.6942,233.4819,233.6591,4841.0
2022-03-21 09:45:00,250.87,251.06,250.06,250.82,21590.0,233.9388,234.116,233.1835,233.8922,21590.0
2022-03-21 09:50:00,250.83,252.94,250.82,252.38,10182.0,233.9015,235.8691,233.8922,235.3469,10182.0
2022-03-21 09:55:00,252.34,252.87,252.05,252.51,19852.0,235.3096,235.8039,235.0392,235.4682,19852.0
2022-03-21 10:00:00,252.38,252.87,252.06,252.69,9281.0,235.3469,235.8039,235.0485,235.636,9281.0
2022-03-21 10:05:00,252.69,254.23,252.61,254.21,6214.0,235.636,237.0721,235.5614,237.0534,6214.0
2022-03-21 10:10:00,254.33,254.98,254.0,254.97,4479.0,237.1653,237.7715,236.8576,237.7621,4479.0
2022-03-21 10:15:00,255.14,255.26,254.44,255.22,5506.0,237.9207,238.0326,237.2679,237.9953,5506.0
2022-03-21 10:20:00,255.08,255.13,254.16,254.16,7638.0,237.8647,237.9113,237.0068,237.0068,7638.0
2022-03-21 10:25:00,254.35,254.35,253.46,253.64,3044.0,237.184,237.184,236.354,236.5219,3044.0
2022-03-21 10:30:00,253.94,254.81,253.87,254.79,5541.0,236.8017,237.6129,236.7364,237.5943,5541.0
2022-03-21 10:35:00,254.84,255.45,254.28,254.28,15406.0,237.6409,238.2097,237.1187,237.1187,15406.0
2022-03-21 10:40:00,254.29,254.92,254.29,254.91,2445.0,237.128,237.7155,237.128,237.7062,2445.0
2022-03-21 10:45:00,254.92,254.96,254.63,254.88,7215.0,237.7155,237.7528,237.4451,237.6782,7215.0
2022-03-21 10:50:00,254.78,255.26,254.63,254.88,3682.0,237.585,238.0326,237.4451,237.6782,3682.0
2022-03-21 10:55:00,254.84,255.08,254.74,254.87,4575.0,237.6409,237.8647,237.5477,237.6689,4575.0
2022-03-21 11:00:00,254.81,254.93,254.52,254.8,9797.0,237.6129,237.7248,237.3425,237.6036,9797.0
2022-03-21 11:05:00,254.8,255.52,254.76,255.42,9517.0,237.6036,238.275,237.5663,238.1818,9517.0
2022-03-21 11:10:00,255.74,255.74,255.18,255.19,4543.0,238.4802,238.4802,237.958,237.9673,4543.0
2022-03-21 11:15:00,255.29,255.3,254.5,254.72,5904.0,238.0605,238.0699,237.3239,237.529,5904.0
2022-03-21 11:20:00,254.82,254.9,254.65,254.65,2620.0,237.6223,237.6969,237.4637,237.4637,2620.0
2022-03-21 11:25:00,254.66,254.66,253.76,253.76,2870.0,237.4731,237.4731,236.6338,236.6338,2870.0
2022-03-21 11:30:00,253.8,254.38,253.79,254.2,3442.0,236.6711,237.212,236.6618,237.0441,3442.0
2022-03-21 11:35:00,254.2,255.04,254.06,255.04,3100.0,237.0441,237.8274,236.9136,237.8274,3100.0
2022-03-21 11:40:00,255.0,255.32,254.67,254.89,11992.0,237.7901,238.0885,237.4824,237.6875,11992.0
2022-03-21 11:45:00,255.01,255.23,254.14,254.25,7165.0,237.7994,238.0046,236.9882,237.0907,7165.0
2022-03-21 11:50:00,254.34,254.34,254.05,254.33,1239.0,237.1747,237.1747,236.9042,237.1653,1239.0
2022-03-21 11:55:00,254.39,254.46,254.07,254.12,2399.0,237.2213,237.2866,236.9229,236.9695,2399.0
2022-03-21 12:00:00,254.15,255.01,254.15,254.97,1500.0,236.9975,237.7994,236.9975,237.7621,1500.0
2022-03-21 12:05:00,254.86,255.06,254.75,254.86,3712.0,237.6596,237.8461,237.557,237.6596,3712.0
2022-03-21 12:10:00,254.88,254.94,254.74,254.74,500.0,237.6782,237.7342,237.5477,237.5477,500.0
2022-03-21 12:15:00,254.84,254.97,254.59,254.87,11659.0,237.6409,237.7621,237.4078,237.6689,11659.0
2022-03-21 12:20:00,254.64,254.66,254.09,254.49,1959.0,237.4544,237.4731,236.9415,237.3145,1959.0
2022-03-21 12:25:00,254.31,254.39,254.13,254.39,1200.0,237.1467,237.2213,236.9788,237.2213,1200.0
2022-03-21 12:30:00,254.29,254.29,253.51,253.71,3768.0,237.128,237.128,236.4007,236.5872,3768.0
2022-03-21 12:35:00,253.57,253.58,252.92,252.92,2895.0,236.4566,236.4659,235.8505,235.8505,2895.0
2022-03-21 12:40:00,252.82,252.94,252.54,252.84,15428.0,235.7572,235.8691,235.4961,235.7759,15428.0
2022-03-21 12:45:00,252.74,252.8,252.55,252.75,2906.0,235.6826,235.7386,235.5055,235.692,2906.0
2022-03-21 12:50:00,252.55,252.66,252.04,252.04,1843.0,235.5055,235.608,235.0299,235.0299,1843.0
2022-03-21 12:55:00,251.98,252.21,251.97,252.15,2769.0,234.9739,235.1884,234.9646,235.1325,2769.0
2022-03-21 13:00:00,252.05,252.41,252.05,252.41,9581.0,235.0392,235.3749,235.0392,235.3749,9581.0
2022-03-21 13:05:00,252.48,252.66,252.32,252.57,3205.0,235.4402,235.608,235.291,235.5241,3205.0
2022-03-21 13:10:00,252.69,252.7,252.09,252.09,2664.0,235.636,235.6453,235.0765,235.0765,2664.0
2022-03-21 13:15:00,252.25,252.26,252.03,252.2,3774.0,235.2257,235.235,235.0206,235.1791,3774.0
2022-03-21 13:20:00,252.2,252.26,251.94,251.99,3420.0,235.1791,235.235,234.9366,234.9833,3420.0
2022-03-21 13:25:00,251.91,252.4,251.91,252.23,2723.0,234.9087,235.3656,234.9087,235.2071,2723.0
2022-03-21 13:30:00,252.25,252.41,252.04,252.41,2822.0,235.2257,235.3749,235.0299,235.3749,2822.0
2022-03-21 13:35:00,252.26,253.52,252.23,253.49,9846.0,235.235,236.41,235.2071,236.382,9846.0
2022-03-21 13:40:00,253.68,253.9,253.47,253.86,7804.0,236.5592,236.7644,236.3634,236.7271,7804.0
2022-03-21 13:45:00,253.77,253.79,253.38,253.69,3703.0,236.6431,236.6618,236.2794,236.5685,3703.0
2022-03-21 13:50:00,253.6,253.71,253.4,253.64,2500.0,236.4846,236.5872,236.2981,236.5219,2500.0
2022-03-21 13:55:00,253.64,253.98,253.64,253.94,8183.0,236.5219,236.839,236.5219,236.8017,8183.0
2022-03-21 14:00:00,253.93,254.02,253.57,253.65,4391.0,236.7923,236.8763,236.4566,236.5312,4391.0
2022-03-21 14:05:00,253.51,253.66,253.36,253.56,2357.0,236.4007,236.5406,236.2608,236.4473,2357.0
2022-03-21 14:10:00,253.48,253.64,252.79,252.87,5414.0,236.3727,236.5219,235.7293,235.8039,5414.0
2022-03-21 14:15:00,252.95,253.24,252.87,252.94,6256.0,235.8785,236.1489,235.8039,235.8691,6256.0
2022-03-21 14:20:00,253.02,253.43,253.02,253.28,3203.0,235.9437,236.3261,235.9437,236.1862,3203.0
2022-03-21 14:25:00,253.24,253.24,253.03,253.08,2255.0,236.1489,236.1489,235.9531,235.9997,2255.0
2022-03-21 14:30:00,253.03,253.28,252.99,253.17,2930.0,235.9531,236.1862,235.9158,236.0836,2930.0
2022-03-21 14:35:00,253.3,253.3,252.77,252.99,3110.0,236.2048,236.2048,235.7106,235.9158,3110.0
2022-03-21 14:40:00,253.03,253.16,253.03,253.08,2290.0,235.9531,236.0743,235.9531,235.9997,2290.0
2022-03-21 14:45:00,253.22,253.57,253.21,253.32,3164.0,236.1302,236.4566,236.1209,236.2235,3164.0
2022-03-21 14:50:00,253.28,253.34,252.93,253.07,3524.0,236.1862,236.2421,235.8598,235.9904,3524.0
2022-03-21 14:55:00,252.73,253.09,252.66,252.66,1899.0,235.6733,236.009,235.608,235.608,1899.0
2022-03-21 15:00:00,252.65,253.1,252.6,253.1,2594.0,235.5987,236.0183,235.5521,236.0183,2594.0
2022-03-21 15:05:00,252.99,253.49,252.97,253.31,3528.0,235.9158,236.382,235.8971,236.2142,3528.0
2022-03-21 15:10:00,253.41,253.67,253.37,253.6,1769.0,236.3074,236.5499,236.2701,236.4846,1769.0
2022-03-21 15:15:00,253.83,253.95,253.66,253.81,3568.0,236.6991,236.811,236.5406,236.6804,3568.0
2022-03-21 15:20:00,253.8,253.87,253.67,253.79,2191.0,236.6711,236.7364,236.5499,236.6618,2191.0
2022-03-21 15:25:00,253.78,253.93,253.7,253.91,4080.0,236.6525,236.7923,236.5779,236.7737,4080.0
2022-03-21 15:30:00,253.9,253.98,253.46,253.67,8652.0,236.7644,236.839,236.354,236.5499,8652.0
2022-03-21 15:35:00,253.66,253.95,253.64,253.68,4963.0,236.5406,236.811,236.5219,236.5592,4963.0
2022-03-21 15:40:00,253.71,253.89,253.33,253.33,8690.0,236.5872,236.755,236.2328,236.2328,8690.0
2022-03-21 15:45:00,253.33,253.75,253.33,253.51,14181.0,236.2328,236.6245,236.2328,236.4007,14181.0
2022-03-21 15:50:00,253.62,253.96,253.43,253.9,20178.0,236.5032,236.8203,236.3261,236.7644,20178.0
2022-03-21 15:55:00,253.75,254.0,253.49,253.86,32825.0,236.6245,236.8576,236.382,236.7271,32825.0
2022-03-22 09:30:00,252.82,253.03,249.58,251.94,20255.0,235.7572,235.9531,232.7359,234.9366,20255.0
2022-03-22 09:35:00,252.03,252.04,250.26,250.71,9214.0,235.0206,235.0299,233.37,233.7896,9214.0
2022-03-22 09:40:00,250.81,251.9,250.74,251.9,6100.0,233.8829,234.8993,233.8176,234.8993,6100.0
2022-03-22 09:45:00,251.73,252.12,250.83,250.83,8891.0,234.7408,235.1045,233.9015,233.9015,8891.0
2022-03-22 09:50:00,251.04,251.24,250.3,250.73,13867.0,234.0974,234.2839,233.4073,233.8083,13867.0
2022-03-22 09:55:00,250.74,251.35,250.39,250.58,14695.0,233.8176,234.3865,233.4912,233.6684,14695.0
2022-03-22 10:00:00,250.33,250.95,249.43,249.44,9076.0,233.4353,234.0134,232.596,232.6054,9076.0
2022-03-22 10:05:00,249.19,249.58,247.88,248.51,26592.0,232.3722,232.7359,231.1506,231.7381,26592.0
2022-03-22 10:10:00,248.3,249.38,248.25,248.77,7496.0,231.5423,232.5494,231.4957,231.9806,7496.0
2022-03-22 10:15:00,248.73,249.23,247.55,247.84,8193.0,231.9433,232.4095,230.8429,231.1133,8193.0
2022-03-22 10:20:00,247.75,248.48,247.24,247.85,12320.0,231.0294,231.7101,230.5538,231.1227,12320.0
2022-03-22 10:25:00,247.81,248.28,247.66,247.85,13869.0,231.0854,231.5236,230.9455,231.1227,13869.0
2022-03-22 10:30:00,247.83,248.36,247.48,247.9,17130.0,231.104,231.5982,230.7776,231.1693,17130.0
2022-03-22 10:35:00,247.74,249.01,247.59,248.68,9557.0,231.0201,232.2044,230.8802,231.8966,9557.0
2022-03-22 10:40:00,248.58,248.85,248.2,248.26,8470.0,231.8034,232.0552,231.449,231.505,8470.0
2022-03-22 10:45:00,248.32,248.55,248.01,248.55,7162.0,231.5609,231.7754,231.2719,231.7754,7162.0
2022-03-22 10:50:00,248.64,249.04,248.02,248.11,9414.0,231.8593,232.2324,231.2812,231.3651,9414.0
2022-03-22 10:55:00,248.01,249.5,248.01,249.45,2941.0,231.2719,232.6613,231.2719,232.6147,2941.0
2022-03-22 11:00:00,249.33,249.33,248.12,248.14,7369.0,232.5028,232.5028,231.3744,231.3931,7369.0
2022-03-22 11:05:00,248.19,248.21,247.5,247.89,15961.0,231.4397,231.4584,230.7963,231.16,15961.0
2022-03-22 11:10:00,247.89,247.93,247.05,247.05,7985.0,231.16,231.1973,230.3767,230.3767,7985.0
2022-03-22 11:15:00,247.17,247.54,246.94,247.02,11826.0,230.4886,230.8336,230.2741,230.3487,11826.0
2022-03-22 11:20:00,247.03,247.65,247.02,247.51,8211.0,230.358,230.9362,230.3487,230.8056,8211.0
2022-03-22 11:25:00,247.5,248.17,247.47,247.92,10223.0,230.7963,231.4211,230.7683,231.1879,10223.0
2022-03-22 11:30:00,247.82,247.82,247.56,247.81,4105.0,231.0947,231.0947,230.8522,231.0854,4105.0
2022-03-22 11:35:00,247.76,248.03,247.75,247.86,3403.0,231.0387,231.2905,231.0294,231.132,3403.0
2022-03-22 11:40:00,247.86,248.22,247.86,248.14,5262.0,231.132,231.4677,231.132,231.3931,5262.0
2022-03-22 11:45:00,248.17,248.65,248.17,248.45,7694.0,231.4211,231.8687,231.4211,231.6822,7694.0
2022-03-22 11:50:00,248.53,248.65,248.33,248.36,8316.0,231.7568,231.8687,231.5703,231.5982,8316.0
2022-03-22 11:55:00,248.33,248.86,248.32,248.82,5141.0,231.5703,232.0645,231.5609,232.0272,5141.0
2022-03-22 12:00:00,248.85,249.33,248.59,249.11,7696.0,232.0552,232.5028,231.8127,232.2976,7696.0
2022-03-22 12:05:00,249.01,249.22,248.85,249.15,4116.0,232.2044,232.4002,232.0552,232.3349,4116.0
2022-03-22 12:10:00,249.22,249.47,249.13,249.22,6559.0,232.4002,232.6333,232.3163,232.4002,6559.0
2022-03-22 12:15:00,249.51,249.61,249.23,249.35,13375.0,232.6706,232.7639,232.4095,232.5214,13375.0
2022-03-22 12:20:00,249.3,249.89,249.2,249.56,5527.0,232.4748,233.025,232.3816,232.7173,5527.0
2022-03-22 12:25:00,249.56,249.82,249.52,249.63,3104.0,232.7173,232.9597,232.68,232.7825,3104.0
2022-03-22 12:30:00,249.56,249.92,249.48,249.77,4438.0,232.7173,233.053,232.6427,232.9131,4438.0
2022-03-22 12:35:00,249.77,250.06,249.38,250.06,6002.0,232.9131,233.1835,232.5494,233.1835,6002.0
2022-03-22 12:40:00,249.99,250.27,249.91,249.92,3566.0,233.1182,233.3793,233.0436,233.053,3566.0
2022-03-22 12:45:00,249.99,250.36,249.98,250.36,9880.0,233.1182,233.4633,233.1089,233.4633,9880.0
2022-03-22 12:50:00,250.63,251.14,250.58,250.94,4061.0,233.715,234.1906,233.6684,234.0041,4061.0
2022-03-22 12:55:00,250.8,250.94,250.59,250.94,6151.0,233.8736,234.0041,233.6777,234.0041,6151.0
2022-03-22 13:00:00,251.06,251.51,251.04,251.38,1926.0,234.116,234.5357,234.0974,234.4144,1926.0
2022-03-22 13:05:00,251.48,251.63,251.38,251.49,3345.0,234.5077,234.6476,234.4144,234.517,3345.0
2022-03-22 13:10:00,251.44,251.52,251.27,251.52,1881.0,234.4704,234.545,234.3119,234.545,1881.0
2022-03-22 13:15:00,251.59,251.98,251.46,251.91,5070.0,234.6103,234.9739,234.489,234.9087,5070.0
2022-03-22 13:20:00,251.8,251.93,251.65,251.93,1604.0,234.8061,234.9273,234.6662,234.9273,1604.0
2022-03-22 13:25:00,251.82,252.0,251.42,251.42,2821.0,234.8247,234.9926,234.4517,234.4517,2821.0
2022-03-22 13:30:00,251.53,251.87,251.42,251.7,4293.0,234.5543,234.8714,234.4517,234.7128,4293.0
2022-03-22 13:35:00,251.63,251.92,251.6,251.86,4896.0,234.6476,234.918,234.6196,234.862,4896.0
2022-03-22 13:40:00,251.87,251.97,251.75,251.84,2687.0,234.8714,234.9646,234.7595,234.8434,2687.0
2022-03-22 13:45:00,251.88,251.9,250.79,251.07,25672.0,234.8807,234.8993,233.8642,234.1253,25672.0
2022-03-22 13:50:00,251.14,251.2,250.92,251.0,9278.0,234.1906,234.2466,233.9855,234.0601,9278.0
2022-03-22 13:55:00,250.97,251.0,250.61,250.9,8310.0,234.0321,234.0601,233.6964,233.9668,8310.0
2022-03-22 14:00:00,250.91,251.15,250.4,250.4,12835.0,233.9761,234.1999,233.5006,233.5006,12835.0
2022-03-22 14:05:00,250.42,250.64,250.34,250.62,9636.0,233.5192,233.7244,233.4446,233.7057,9636.0
2022-03-22 14:10:00,250.61,251.04,250.51,251.0,7160.0,233.6964,234.0974,233.6031,234.0601,7160.0
2022-03-22 14:15:00,250.92,251.04,250.73,251.01,7468.0,233.9855,234.0974,233.8083,234.0694,7468.0
2022-03-22 14:20:00,251.08,251.24,250.89,251.18,3731.0,234.1347,234.2839,233.9575,234.2279,3731.0
2022-03-22 14:25:00,251.15,251.21,250.56,250.72,9626.0,234.1999,234.2559,233.6498,233.799,9626.0
2022-03-22 14:30:00,250.57,251.16,250.57,251.05,4920.0,233.6591,234.2093,233.6591,234.1067,4920.0
2022-03-22 14:35:00,251.03,251.12,250.88,250.88,6720.0,234.088,234.172,233.9482,233.9482,6720.0
2022-03-22 14:40:00,250.84,250.84,250.56,250.8,44852.0,233.9109,233.9109,233.6498,233.8736,44852.0
2022-03-22 14:45:00,250.83,251.37,250.78,251.07,64775.0,233.9015,234.4051,233.8549,234.1253,64775.0
2022-03-22 14:50:00,250.92,251.07,250.56,251.0,28543.0,233.9855,234.1253,233.6498,234.0601,28543.0
2022-03-22 14:55:00,251.0,251.3,250.96,251.3,4633.0,234.0601,234.3398,234.0228,234.3398,4633.0
2022-03-22 15:00:00,251.35,251.82,251.35,251.67,6239.0,234.3865,234.8247,234.3865,234.6849,6239.0
2022-03-22 15:05:00,251.65,251.72,251.51,251.58,6419.0,234.6662,234.7315,234.5357,234.6009,6419.0
2022-03-22 15:10:00,251.62,251.74,251.54,251.69,6486.0,234.6382,234.7501,234.5636,234.7035,6486.0
2022-03-22 15:15:00,251.72,252.01,251.55,251.61,27344.0,234.7315,235.0019,234.573,234.6289,27344.0
2022-03-22 15:20:00,251.57,251.85,251.56,251.6,39194.0,234.5916,234.8527,234.5823,234.6196,39194.0
2022-03-22 15:25:00,251.55,251.86,251.45,251.74,12323.0,234.573,234.862,234.4797,234.7501,12323.0
2022-03-22 15:30:00,251.65,251.91,251.53,251.91,8466.0,234.6662,234.9087,234.5543,234.9087,8466.0
2022-03-22 15:35:00,251.91,252.6,251.88,252.6,14740.0,234.9087,235.5521,234.8807,235.5521,14740.0
2022-03-22 15:40:00,252.59,252.59,252.26,252.45,10284.0,235.5428,235.5428,235.235,235.4122,10284.0
2022-03-22 15:45:00,252.42,253.13,252.41,253.13,57189.0,235.3842,236.0463,235.3749,236.0463,57189.0
2022-03-22 15:50:00,253.25,253.28,252.49,252.59,31300.0,236.1582,236.1862,235.4495,235.5428,31300.0
2022-03-22 15:55:00,252.62,252.76,251.9,252.04,163592.0,235.5707,235.7013,234.8993,235.0299,163592.0
2022-03-23 09:30:00,254.42,254.42,251.79,252.99,26307.0,237.2493,237.2493,234.7968,235.9158,26307.0
2022-03-23 09:35:00,253.37,253.8,252.91,253.49,21504.0,236.2701,236.6711,235.8412,236.382,21504.0
2022-03-23 09:40:00,253.49,253.76,252.74,252.89,7589.0,236.382,236.6338,235.6826,235.8225,7589.0
2022-03-23 09:45:00,252.44,253.09,251.97,253.09,9652.0,235.4029,236.009,234.9646,236.009,9652.0
2022-03-23 09:50:00,253.14,253.15,252.01,252.83,8800.0,236.0556,236.065,235.0019,235.7666,8800.0
2022-03-23 09:55:00,252.83,253.22,251.93,252.42,8948.0,235.7666,236.1302,234.9273,235.3842,8948.0
2022-03-23 10:00:00,252.33,252.71,251.94,252.46,7830.0,235.3003,235.6547,234.9366,235.4215,7830.0
2022-03-23 10:05:00,252.42,252.97,252.42,252.8,9205.0,235.3842,235.8971,235.3842,235.7386,9205.0
2022-03-23 10:10:00,252.78,253.88,252.75,253.22,9235.0,235.7199,236.7457,235.692,236.1302,9235.0
2022-03-23 10:15:00,252.89,253.0,252.45,252.87,10087.0,235.8225,235.9251,235.4122,235.8039,10087.0
2022-03-23 10:20:00,252.83,253.41,252.73,253.3,7024.0,235.7666,236.3074,235.6733,236.2048,7024.0
2022-03-23 10:25:00,253.25,253.41,252.91,252.98,2484.0,236.1582,236.3074,235.8412,235.9064,2484.0
2022-03-23 10:30:00,253.12,253.55,253.11,253.46,11911.0,236.037,236.438,236.0277,236.354,11911.0
2022-03-23 10:35:00,253.38,253.77,253.07,253.08,3344.0,236.2794,236.6431,235.9904,235.9997,3344.0
2022-03-23 10:40:00,253.02,253.36,253.01,253.19,3997.0,235.9437,236.2608,235.9344,236.1023,3997.0
2022-03-23 10:45:00,253.1,253.52,253.0,253.03,5569.0,236.0183,236.41,235.9251,235.9531,5569.0
2022-03-23 10:50:00,253.19,253.48,252.81,253.34,5332.0,236.1023,236.3727,235.7479,236.2421,5332.0
2022-03-23 10:55:00,253.39,253.44,253.04,253.23,12184.0,236.2888,236.3354,235.9624,236.1396,12184.0
2022-03-23 11:00:00,253.43,253.93,253.43,253.93,2476.0,236.3261,236.7923,236.3261,236.7923,2476.0
2022-03-23 11:05:00,253.99,254.25,253.87,254.25,1958.0,236.8483,237.0907,236.7364,237.0907,1958.0
2022-03-23 11:10:00,254.34,254.34,253.7,253.84,4880.0,237.1747,237.1747,236.5779,236.7084,4880.0
2022-03-23 11:15:00,253.95,254.32,253.93,254.32,4988.0,236.811,237.156,236.7923,237.156,4988.0
2022-03-23 11:20:00,254.31,254.71,254.16,254.48,8968.0,237.1467,237.5197,237.0068,237.3052,8968.0
2022-03-23 11:25:00,254.66,255.27,254.57,255.18,6262.0,237.4731,238.0419,237.3891,237.958,6262.0
2022-03-23 11:30:00,255.46,256.03,255.45,255.51,6410.0,238.2191,238.7506,238.2097,238.2657,6410.0
2022-03-23 11:35:00,255.56,255.56,255.16,255.22,4768.0,238.3123,238.3123,237.9393,237.9953,4768.0
2022-03-23 11:40:00,255.17,255.22,254.81,254.81,3717.0,237.9486,237.9953,237.6129,237.6129,3717.0
2022-03-23 11:45:00,254.8,255.08,254.65,254.72,4293.0,237.6036,237.8647,237.4637,237.529,4293.0
2022-03-23 11:50:00,254.63,254.66,254.1,254.49,4168.0,237.4451,237.4731,236.9509,237.3145,4168.0
2022-03-23 11:55:00,254.4,254.63,254.2,254.45,3000.0,237.2306,237.4451,237.0441,237.2772,3000.0
2022-03-23 12:00:00,254.49,254.98,254.45,254.75,3850.0,237.3145,237.7715,237.2772,237.557,3850.0
2022-03-23 12:05:00,254.62,254.94,254.54,254.79,2794.0,237.4358,237.7342,237.3612,237.5943,2794.0
2022-03-23 12:10:00,254.87,255.15,254.82,254.98,5132.0,237.6689,237.93,237.6223,237.7715,5132.0
2022-03-23 12:15:00,254.9,255.07,254.38,254.45,55415.0,237.6969,237.8554,237.212,237.2772,55415.0
2022-03-23 12:20:00,254.48,255.02,254.29,254.95,12946.0,237.3052,237.8088,237.128,237.7435,12946.0
2022-03-23 12:25:00,254.9,254.9,254.22,254.22,8247.0,237.6969,237.6969,237.0628,237.0628,8247.0
2022-03-23 12:30:00,254.15,254.2,253.21,253.51,4097.0,236.9975,237.0441,236.1209,236.4007,4097.0
2022-03-23 12:35:00,253.82,253.95,253.57,253.91,2734.0,236.6898,236.811,236.4566,236.7737,2734.0
2022-03-23 12:40:00,253.81,253.89,253.64,253.64,1243.0,236.6804,236.755,236.5219,236.5219,1243.0
2022-03-23 12:45:00,253.68,253.9,253.62,253.9,2479.0,236.5592,236.7644,236.5032,236.7644,2479.0
2022-03-23 12:50:00,253.74,254.1,253.58,253.94,3960.0,236.6152,236.9509,236.4659,236.8017,3960.0
2022-03-23 12:55:00,253.94,254.09,253.84,253.84,515.0,236.8017,236.9415,236.7084,236.7084,515.0
2022-03-23 13:00:00,253.86,254.03,253.86,253.89,897.0,236.7271,236.8856,236.7271,236.755,897.0
2022-03-23 13:05:00,254.11,254.11,253.8,253.88,2261.0,236.9602,236.9602,236.6711,236.7457,2261.0
2022-03-23 13:10:00,253.96,254.15,253.84,254.1,2188.0,236.8203,236.9975,236.7084,236.9509,2188.0
2022-03-23 13:15:00,254.17,254.42,254.12,254.12,1222.0,237.0161,237.2493,236.9695,236.9695,1222.0
2022-03-23 13:20:00,254.04,254.13,253.97,254.0,2528.0,236.8949,236.9788,236.8296,236.8576,2528.0
2022-03-23 13:25:00,253.93,253.94,253.56,253.7,1553.0,236.7923,236.8017,236.4473,236.5779,1553.0
2022-03-23 13:30:00,253.59,253.59,253.33,253.54,956.0,236.4753,236.4753,236.2328,236.4286,956.0
2022-03-23 13:35:00,253.54,253.73,253.44,253.51,3511.0,236.4286,236.6058,236.3354,236.4007,3511.0
2022-03-23 13:40:00,253.63,253.64,253.34,253.34,300.0,236.5126,236.5219,236.2421,236.2421,300.0
2022-03-23 13:45:00,253.37,253.42,253.12,253.26,1907.0,236.2701,236.3167,236.037,236.1675,1907.0
2022-03-23 13:50:00,253.23,253.54,253.16,253.53,5432.0,236.1396,236.4286,236.0743,236.4193,5432.0
2022-03-23 13:55:00,253.32,253.7,253.32,253.49,4542.0,236.2235,236.5779,236.2235,236.382,4542.0
2022-03-23 14:00:00,253.46,253.76,253.46,253.72,2181.0,236.354,236.6338,236.354,236.5965,2181.0
2022-03-23 14:05:00,253.72,253.98,253.59,253.83,3794.0,236.5965,236.839,236.4753,236.6991,3794.0
2022-03-23 14:10:00,253.84,253.87,253.68,253.82,2826.0,236.7084,236.7364,236.5592,236.6898,2826.0
2022-03-23 14:15:00,253.89,253.93,253.65,253.7,3543.0,236.755,236.7923,236.5312,236.5779,3543.0
2022-03-23 14:20:00,253.71,253.78,253.41,253.74,4342.0,236.5872,236.6525,236.3074,236.6152,4342.0
2022-03-23 14:25:00,253.73,254.04,253.68,253.74,5047.0,236.6058,236.8949,236.5592,236.6152,5047.0
2022-03-23 14:30:00,253.83,253.83,253.51,253.71,3659.0,236.6991,236.6991,236.4007,236.5872,3659.0
2022-03-23 14:35:00,253.65,253.95,253.63,253.91,3237.0,236.5312,236.811,236.5126,236.7737,3237.0
2022-03-23 14:40:00,253.89,253.94,253.42,253.42,5070.0,236.755,236.8017,236.3167,236.3167,5070.0
2022-03-23 14:45:00,253.45,253.58,253.29,253.42,3811.0,236.3447,236.4659,236.1955,236.3167,3811.0
2022-03-23 14:50:00,253.42,254.5,253.42,254.38,6038.0,236.3167,237.3239,236.3167,237.212,6038.0
2022-03-23 14:55:00,254.39,254.62,254.34,254.46,6682.0,237.2213,237.4358,237.1747,237.2866,6682.0
2022-03-23 15:00:00,254.42,254.88,254.41,254.71,2810.0,237.2493,237.6782,237.2399,237.5197,2810.0
2022-03-23 15:05:00,254.71,254.91,254.46,254.69,3930.0,237.5197,237.7062,237.2866,237.501,3930.0
2022-03-23 15:10:00,254.57,254.89,254.57,254.89,5892.0,237.3891,237.6875,237.3891,237.6875,5892.0
2022-03-23 15:15:00,254.9,255.42,254.9,255.28,9639.0,237.6969,238.1818,237.6969,238.0512,9639.0
2022-03-23 15:20:00,255.31,255.39,255.03,255.09,12351.0,238.0792,238.1538,237.8181,237.874,12351.0
2022-03-23 15:25:00,255.02,255.53,254.96,255.29,9525.0,237.8088,238.2843,237.7528,238.0605,9525.0
2022-03-23 15:30:00,255.22,255.32,254.67,254.77,10319.0,237.9953,238.0885,237.4824,237.5756,10319.0
2022-03-23 15:35:00,254.75,255.25,254.68,255.1,18818.0,237.557,238.0232,237.4917,237.8834,18818.0
2022-03-23 15:40:00,255.17,255.29,255.02,255.22,24391.0,237.9486,238.0605,237.8088,237.9953,24391.0
2022-03-23 15:45:00,255.19,255.37,255.08,255.2,12805.0,237.9673,238.1351,237.8647,237.9766,12805.0
2022-03-23 15:50:00,255.15,255.34,255.09,255.15,28662.0,237.93,238.1072,237.874,237.93,28662.0
2022-03-23 15:55:00,255.19,255.33,255.12,255.19,45607.0,237.9673,238.0978,237.902,237.9673,45607.0
2022-03-24 09:30:00,255.47,257.98,255.47,257.98,13278.0,238.2284,240.569,238.2284,240.569,13278.0
2022-03-24 09:35:00,257.43,257.43,256.64,256.65,1141.0,240.0561,240.0561,239.3194,239.3288,1141.0
2022-03-24 09:40:00,256.39,256.56,255.68,256.03,2629.0,239.0863,239.2448,238.4242,238.7506,2629.0
2022-03-24 09:45:00,256.84,257.66,256.65,257.66,1114.0,239.5059,240.2706,239.3288,240.2706,1114.0
2022-03-24 09:50:00,257.85,258.0,256.83,256.87,5592.0,240.4478,240.5876,239.4966,239.5339,5592.0
2022-03-24 09:55:00,257.18,257.81,257.16,257.53,3104.0,239.823,240.4105,239.8043,240.1494,3104.0
2022-03-24 10:00:00,257.66,257.77,257.28,257.77,3506.0,240.2706,240.3732,239.9162,240.3732,3506.0
2022-03-24 10:05:00,257.81,258.31,257.81,258.1,3653.0,240.4105,240.8767,240.4105,240.6809,3653.0
2022-03-24 10:10:00,258.3,259.0,258.11,258.36,10159.0,240.8674,241.5202,240.6902,240.9233,10159.0
2022-03-24 10:15:00,258.3,258.75,258.24,258.4,5635.0,240.8674,241.287,240.8114,240.9606,5635.0
2022-03-24 10:20:00,258.18,258.35,257.57,257.81,9643.0,240.7555,240.914,240.1867,240.4105,9643.0
2022-03-24 10:25:00,257.97,257.97,257.4,257.77,5698.0,240.5597,240.5597,240.0281,240.3732,5698.0
2022-03-24 10:30:00,257.77,258.15,256.89,256.89,6538.0,240.3732,240.7275,239.5526,239.5526,6538.0
2022-03-24 10:35:00,256.9,257.02,256.48,256.48,2488.0,239.5619,239.6738,239.1702,239.1702,2488.0
2022-03-24 10:40:00,256.56,256.56,256.12,256.27,3429.0,239.2448,239.2448,238.8345,238.9744,3429.0
2022-03-24 10:45:00,256.4,256.64,256.06,256.06,15695.0,239.0956,239.3194,238.7786,238.7786,15695.0
2022-03-24 10:50:00,255.87,255.98,255.09,255.14,15091.0,238.6014,238.704,237.874,237.9207,15091.0
2022-03-24 10:55:00,255.12,255.5,254.88,255.28,10089.0,237.902,238.2564,237.6782,238.0512,10089.0
2022-03-24 11:00:00,255.5,256.0,255.44,255.81,7505.0,238.2564,238.7226,238.2004,238.5454,7505.0
2022-03-24 11:05:00,255.91,256.0,255.66,255.89,12414.0,238.6387,238.7226,238.4056,238.62,12414.0
2022-03-24 11:10:00,255.89,255.9,255.69,255.83,13976.0,238.62,238.6294,238.4335,238.5641,13976.0
2022-03-24 11:15:00,255.88,256.17,255.7,255.89,16265.0,238.6107,238.8812,238.4429,238.62,16265.0
2022-03-24 11:20:00,255.87,255.93,255.2,255.26,29110.0,238.6014,238.6573,237.9766,238.0326,29110.0
2022-03-24 11:25:00,255.35,255.84,255.1,255.18,11172.0,238.1165,238.5734,237.8834,237.958,11172.0
2022-03-24 11:30:00,255.21,255.5,255.03,255.37,17905.0,237.9859,238.2564,237.8181,238.1351,17905.0
2022-03-24 11:35:00,255.29,256.06,255.2,255.86,16430.0,238.0605,238.7786,237.9766,238.5921,16430.0
2022-03-24 11:40:00,255.74,255.86,255.59,255.7,5262.0,238.4802,238.5921,238.3403,238.4429,5262.0
2022-03-24 11:45:00,255.75,255.85,255.41,255.42,6572.0,238.4895,238.5827,238.1724,238.1818,6572.0
2022-03-24 11:50:00,255.49,255.6,255.3,255.3,2779.0,238.247,238.3496,238.0699,238.0699,2779.0
2022-03-24 11:55:00,255.34,255.42,255.2,255.42,7550.0,238.1072,238.1818,237.9766,238.1818,7550.0
2022-03-24 12:00:00,255.48,255.89,255.29,255.37,5352.0,238.2377,238.62,238.0605,238.1351,5352.0
2022-03-24 12:05:00,255.31,255.35,254.66,254.66,2360.0,238.0792,238.1165,237.4731,237.4731,2360.0
2022-03-24 12:10:00,254.49,254.5,254.05,254.22,3708.0,237.3145,237.3239,236.9042,237.0628,3708.0
2022-03-24 12:15:00,254.27,254.27,253.63,253.63,3833.0,237.1094,237.1094,236.5126,236.5126,3833.0
2022-03-24 12:20:00,253.55,254.13,253.55,254.04,52760.0,236.438,236.9788,236.438,236.8949,52760.0
2022-03-24 12:25:00,254.03,254.3,253.77,254.0,6850.0,236.8856,237.1374,236.6431,236.8576,6850.0
2022-03-24 12:30:00,253.98,254.2,253.82,253.82,9457.0,236.839,237.0441,236.6898,236.6898,9457.0
2022-03-24 12:35:00,253.97,254.26,253.82,254.02,6691.0,236.8296,237.1001,236.6898,236.8763,6691.0
2022-03-24 12:40:00,254.1,254.47,253.89,254.09,10673.0,236.9509,237.2959,236.755,236.9415,10673.0
2022-03-24 12:45:00,254.1,254.37,253.97,254.11,6872.0,236.9509,237.2026,236.8296,236.9602,6872.0
2022-03-24 12:50:00,254.11,254.28,253.85,253.9,11284.0,236.9602,237.1187,236.7177,236.7644,11284.0
2022-03-24 12:55:00,253.88,254.27,253.84,254.0,14468.0,236.7457,237.1094,236.7084,236.8576,14468.0
2022-03-24 13:00:00,253.86,254.14,253.71,254.14,5182.0,236.7271,236.9882,236.5872,236.9882,5182.0
2022-03-24 13:05:00,254.16,254.33,253.87,254.22,34896.0,237.0068,237.1653,236.7364,237.0628,34896.0
2022-03-24 13:10:00,254.5,254.5,253.96,254.0,4710.0,237.3239,237.3239,236.8203,236.8576,4710.0
2022-03-24 13:15:00,254.05,254.19,253.9,254.04,3858.0,236.9042,237.0348,236.7644,236.8949,3858.0
2022-03-24 13:20:00,254.07,254.2,253.96,253.97,6850.0,236.9229,237.0441,236.8203,236.8296,6850.0
2022-03-24 13:25:00,254.03,254.34,253.94,254.03,12645.0,236.8856,237.1747,236.8017,236.8856,12645.0
2022-03-24 13:30:00,254.06,255.1,254.05,255.09,3955.0,236.9136,237.8834,236.9042,237.874,3955.0
2022-03-24 13:35:00,255.18,255.33,254.45,254.45,10431.0,237.958,238.0978,237.2772,237.2772,10431.0
2022-03-24 13:40:00,254.5,255.2,254.46,254.64,13851.0,237.3239,237.9766,237.2866,237.4544,13851.0
2022-03-24 13:45:00,254.67,255.08,254.67,255.02,5552.0,237.4824,237.8647,237.4824,237.8088,5552.0
2022-03-24 13:50:00,254.94,255.09,254.62,255.02,31874.0,237.7342,237.874,237.4358,237.8088,31874.0
2022-03-24 13:55:00,255.0,255.2,254.98,255.19,11063.0,237.7901,237.9766,237.7715,237.9673,11063.0
2022-03-24 14:00:00,255.23,255.47,255.09,255.47,10586.0,238.0046,238.2284,237.874,238.2284,10586.0
2022-03-24 14:05:00,255.47,255.47,255.03,255.23,8088.0,238.2284,238.2284,237.8181,238.0046,8088.0
2022-03-24 14:10:00,255.22,255.54,255.1,255.51,7446.0,237.9953,238.2937,237.8834,238.2657,7446.0
2022-03-24 14:15:00,255.46,255.64,255.45,255.58,1414.0,238.2191,238.3869,238.2097,238.331,1414.0
2022-03-24 14:20:00,255.51,255.55,255.32,255.55,4092.0,238.2657,238.303,238.0885,238.303,4092.0
2022-03-24 14:25:00,255.5,255.53,255.2,255.43,5062.0,238.2564,238.2843,237.9766,238.1911,5062.0
2022-03-24 14:30:00,255.47,255.7,255.33,255.33,3114.0,238.2284,238.4429,238.0978,238.0978,3114.0
2022-03-24 14:35:00,255.38,255.61,255.28,255.61,1764.0,238.1445,238.3589,238.0512,238.3589,1764.0
2022-03-24 14:40:00,255.54,255.69,255.54,255.69,1799.0,238.2937,238.4335,238.2937,238.4335,1799.0
2022-03-24 14:45:00,255.69,255.73,255.57,255.66,1987.0,238.4335,238.4708,238.3216,238.4056,1987.0
2022-03-24 14:50:00,255.68,255.87,255.65,255.85,3100.0,238.4242,238.6014,238.3962,238.5827,3100.0
2022-03-24 14:55:00,255.78,255.91,255.69,255.91,1775.0,238.5175,238.6387,238.4335,238.6387,1775.0
2022-03-24 15:00:00,255.86,255.9,255.78,255.84,1670.0,238.5921,238.6294,238.5175,238.5734,1670.0
2022-03-24 15:05:00,255.85,256.39,255.85,256.3,5137.0,238.5827,239.0863,238.5827,239.0024,5137.0
2022-03-24 15:10:00,256.36,256.53,256.3,256.47,1118.0,239.0583,239.2169,239.0024,239.1609,1118.0
2022-03-24 15:15:00,256.28,256.33,256.22,256.32,1702.0,238.9837,239.0304,238.9278,239.021,1702.0
2022-03-24 15:20:00,256.36,256.36,256.09,256.22,9252.0,239.0583,239.0583,238.8066,238.9278,9252.0
2022-03-24 15:25:00,256.24,256.83,256.19,256.67,18209.0,238.9464,239.4966,238.8998,239.3474,18209.0
2022-03-24 15:30:00,256.62,256.78,256.49,256.74,9497.0,239.3008,239.45,239.1796,239.4127,9497.0
2022-03-24 15:35:00,256.75,256.97,256.4,256.45,11044.0,239.422,239.6272,239.0956,239.1423,11044.0
2022-03-24 15:40:00,256.45,256.7,256.28,256.57,8112.0,239.1423,239.3754,238.9837,239.2542,8112.0
2022-03-24 15:45:00,256.54,256.84,256.51,256.76,14157.0,239.2262,239.5059,239.1982,239.4313,14157.0
2022-03-24 15:50:00,256.8,257.25,256.67,257.07,29516.0,239.4686,239.8883,239.3474,239.7204,29516.0
2022-03-24 15:55:00,257.07,257.46,256.83,256.84,86466.0,239.7204,240.0841,239.4966,239.5059,86466.0
2022-03-25 09:30:00,256.87,258.52,256.87,257.58,14659.0,239.5339,241.0726,239.5339,240.196,14659.0
2022-03-25 09:35:00,257.73,257.89,256.04,256.31,7929.0,240.3359,240.4851,238.7599,239.0117,7929.0
2022-03-25 09:40:00,256.65,256.7,256.03,256.25,6461.0,239.3288,239.3754,238.7506,238.9558,6461.0
2022-03-25 09:45:00,256.36,257.7,256.06,257.17,5916.0,239.0583,240.3079,238.7786,239.8137,5916.0
2022-03-25 09:50:00,256.91,257.47,256.32,257.47,5331.0,239.5712,240.0934,239.021,240.0934,5331.0
2022-03-25 09:55:00,257.17,258.2,256.97,257.91,7179.0,239.8137,240.7741,239.6272,240.5037,7179.0
2022-03-25 10:00:00,257.54,258.38,257.51,258.07,4488.0,240.1587,240.942,240.1307,240.6529,4488.0
2022-03-25 10:05:00,258.17,258.18,256.83,257.0,11827.0,240.7462,240.7555,239.4966,239.6551,11827.0
2022-03-25 10:10:00,257.0,258.23,256.99,257.35,4461.0,239.6551,240.8021,239.6458,239.9815,4461.0
2022-03-25 10:15:00,257.31,258.15,257.31,258.15,5778.0,239.9442,240.7275,239.9442,240.7275,5778.0
2022-03-25 10:20:00,257.94,258.48,257.4,257.79,10646.0,240.5317,241.0352,240.0281,240.3918,10646.0
2022-03-25 10:25:00,257.96,258.62,257.91,258.43,4790.0,240.5503,241.1658,240.5037,240.9886,4790.0
2022-03-25 10:30:00,258.47,258.97,258.14,258.5,7784.0,241.0259,241.4922,240.7182,241.0539,7784.0
2022-03-25 10:35:00,258.53,258.53,257.86,258.13,3998.0,241.0819,241.0819,240.4571,240.7089,3998.0
2022-03-25 10:40:00,258.32,258.32,257.39,257.39,8478.0,240.886,240.886,240.0188,240.0188,8478.0
2022-03-25 10:45:00,257.58,258.0,257.42,257.85,4106.0,240.196,240.5876,240.0468,240.4478,4106.0
2022-03-25 10:50:00,257.81,258.25,257.8,258.16,3884.0,240.4105,240.8208,240.4011,240.7368,3884.0
2022-03-25 10:55:00,258.32,258.47,257.99,257.99,3006.0,240.886,241.0259,240.5783,240.5783,3006.0
2022-03-25 11:00:00,258.12,258.8,258.1,258.34,5906.0,240.6995,241.3337,240.6809,240.9047,5906.0
2022-03-25 11:05:00,258.12,258.72,258.11,258.68,5668.0,240.6995,241.2591,240.6902,241.2218,5668.0
2022-03-25 11:10:00,258.7,258.72,258.0,258.02,6574.0,241.2404,241.2591,240.5876,240.6063,6574.0
2022-03-25 11:15:00,258.24,258.25,257.58,257.58,3181.0,240.8114,240.8208,240.196,240.196,3181.0
2022-03-25 11:20:00,257.57,257.9,257.55,257.64,3000.0,240.1867,240.4944,240.168,240.2519,3000.0
2022-03-25 11:25:00,257.75,257.75,257.24,257.72,5308.0,240.3545,240.3545,239.8789,240.3265,5308.0
2022-03-25 11:30:00,257.7,258.01,257.58,258.0,3154.0,240.3079,240.597,240.196,240.5876,3154.0
2022-03-25 11:35:00,258.04,258.2,257.64,258.06,3702.0,240.6249,240.7741,240.2519,240.6436,3702.0
2022-03-25 11:40:00,257.95,258.12,257.75,257.98,3662.0,240.541,240.6995,240.3545,240.569,3662.0
2022-03-25 11:45:00,257.91,257.97,257.74,257.77,2088.0,240.5037,240.5597,240.3452,240.3732,2088.0
2022-03-25 11:50:00,257.87,258.0,257.57,257.79,2920.0,240.4664,240.5876,240.1867,240.3918,2920.0
2022-03-25 11:55:00,257.7,258.09,256.68,258.09,31141.0,240.3079,240.6716,239.3567,240.6716,31141.0
2022-03-25 12:00:00,257.92,258.28,257.72,258.15,11924.0,240.513,240.8487,240.3265,240.7275,11924.0
2022-03-25 12:05:00,258.23,258.23,257.9,258.0,2091.0,240.8021,240.8021,240.4944,240.5876,2091.0
2022-03-25 12:10:00,257.95,258.13,257.84,258.13,3601.0,240.541,240.7089,240.4384,240.7089,3601.0
2022-03-25 12:15:00,258.16,258.5,257.97,258.49,5463.0,240.7368,241.0539,240.5597,241.0446,5463.0
2022-03-25 12:20:00,258.6,258.66,258.2,258.2,2900.0,241.1472,241.2031,240.7741,240.7741,2900.0
2022-03-25 12:25:00,258.39,258.91,258.39,258.52,3219.0,240.9513,241.4362,240.9513,241.0726,3219.0
2022-03-25 12:30:00,258.69,258.69,258.31,258.57,3279.0,241.2311,241.2311,240.8767,241.1192,3279.0
2022-03-25 12:35:00,258.65,258.65,258.34,258.4,1977.0,241.1938,241.1938,240.9047,240.9606,1977.0
2022-03-25 12:40:00,258.37,258.48,258.32,258.46,1578.0,240.9327,241.0352,240.886,241.0166,1578.0
2022-03-25 12:45:00,258.48,258.48,258.01,258.29,3412.0,241.0352,241.0352,240.597,240.8581,3412.0
2022-03-25 12:50:00,258.32,258.34,257.98,258.28,2151.0,240.886,240.9047,240.569,240.8487,2151.0
2022-03-25 12:55:00,258.2,258.21,257.71,257.99,3103.0,240.7741,240.7835,240.3172,240.5783,3103.0
2022-03-25 13:00:00,257.76,257.95,257.63,257.69,3787.0,240.3638,240.541,240.2426,240.2986,3787.0
2022-03-25 13:05:00,257.75,257.99,257.67,257.79,2229.0,240.3545,240.5783,240.2799,240.3918,2229.0
2022-03-25 13:10:00,257.95,258.06,257.7,257.95,2455.0,240.541,240.6436,240.3079,240.541,2455.0
2022-03-25 13:15:00,257.95,257.98,257.81,257.98,1319.0,240.541,240.569,240.4105,240.569,1319.0
2022-03-25 13:20:00,257.88,258.0,257.68,257.71,2166.0,240.4757,240.5876,240.2892,240.3172,2166.0
2022-03-25 13:25:00,257.85,257.97,257.48,257.63,2744.0,240.4478,240.5597,240.1027,240.2426,2744.0
2022-03-25 13:30:00,257.55,257.75,257.33,257.33,1883.0,240.168,240.3545,239.9629,239.9629,1883.0
2022-03-25 13:35:00,257.3,257.43,257.07,257.14,1449.0,239.9349,240.0561,239.7204,239.7857,1449.0
2022-03-25 13:40:00,257.14,257.26,257.04,257.26,7451.0,239.7857,239.8976,239.6924,239.8976,7451.0
2022-03-25 13:45:00,257.18,257.21,257.04,257.05,2895.0,239.823,239.851,239.6924,239.7018,2895.0
2022-03-25 13:50:00,257.1,257.26,257.03,257.22,4038.0,239.7484,239.8976,239.6831,239.8603,4038.0
2022-03-25 13:55:00,257.3,257.41,257.25,257.31,1864.0,239.9349,240.0375,239.8883,239.9442,1864.0
2022-03-25 14:00:00,257.24,257.6,257.09,257.6,3844.0,239.8789,240.2146,239.7391,240.2146,3844.0
2022-03-25 14:05:00,257.63,257.8,257.6,257.75,2566.0,240.2426,240.4011,240.2146,240.3545,2566.0
2022-03-25 14:10:00,257.87,258.11,257.81,258.11,2883.0,240.4664,240.6902,240.4105,240.6902,2883.0
2022-03-25 14:15:00,258.19,258.19,257.91,257.91,2194.0,240.7648,240.7648,240.5037,240.5037,2194.0
2022-03-25 14:20:00,257.99,258.02,257.75,257.81,1600.0,240.5783,240.6063,240.3545,240.4105,1600.0
2022-03-25 14:25:00,257.89,257.96,257.76,257.9,2046.0,240.4851,240.5503,240.3638,240.4944,2046.0
2022-03-25 14:30:00,257.92,257.92,257.66,257.69,8716.0,240.513,240.513,240.2706,240.2986,8716.0
2022-03-25 14:35:00,257.65,258.04,257.61,257.69,4202.0,240.2613,240.6249,240.224,240.2986,4202.0
2022-03-25 14:40:00,257.73,257.9,257.73,257.83,1574.0,240.3359,240.4944,240.3359,240.4291,1574.0
2022-03-25 14:45:00,257.93,257.95,257.78,257.85,3000.0,240.5224,240.541,240.3825,240.4478,3000.0
2022-03-25 14:50:00,257.99,258.08,257.82,257.88,3175.0,240.5783,240.6622,240.4198,240.4757,3175.0
2022-03-25 14:55:00,257.88,257.88,257.53,257.59,1847.0,240.4757,240.4757,240.1494,240.2053,1847.0
2022-03-25 15:00:00,257.44,257.46,257.07,257.4,4155.0,240.0654,240.0841,239.7204,240.0281,4155.0
2022-03-25 15:05:00,257.52,257.56,257.08,257.35,1932.0,240.14,240.1773,239.7297,239.9815,1932.0
2022-03-25 15:10:00,257.25,257.42,257.13,257.31,2491.0,239.8883,240.0468,239.7764,239.9442,2491.0
2022-03-25 15:15:00,257.4,257.45,257.21,257.21,1081.0,240.0281,240.0748,239.851,239.851,1081.0
2022-03-25 15:20:00,257.14,257.22,257.07,257.19,2703.0,239.7857,239.8603,239.7204,239.8323,2703.0
2022-03-25 15:25:00,257.22,257.26,256.56,256.56,9617.0,239.8603,239.8976,239.2448,239.2448,9617.0
2022-03-25 15:30:00,256.55,257.23,256.4,257.07,9731.0,239.2355,239.8696,239.0956,239.7204,9731.0
2022-03-25 15:35:00,257.07,257.17,256.89,256.89,5604.0,239.7204,239.8137,239.5526,239.5526,5604.0
2022-03-25 15:40:00,256.91,257.1,256.91,257.04,6370.0,239.5712,239.7484,239.5712,239.6924,6370.0
2022-03-25 15:45:00,257.05,257.21,256.94,257.06,19135.0,239.7018,239.851,239.5992,239.7111,19135.0
2022-03-25 15:50:00,257.12,257.69,256.97,257.51,16494.0,239.767,240.2986,239.6272,240.1307,16494.0
2022-03-25 15:55:00,257.53,257.96,257.3,257.91,29486.0,240.1494,240.5503,239.9349,240.5037,29486.0
2022-03-28 09:30:00,256.18,256.38,254.63,254.63,24630.0,238.8905,239.077,237.4451,237.4451,24630.0
2022-03-28 09:35:00,254.74,255.25,254.24,254.24,1400.0,237.5477,238.0232,237.0814,237.0814,1400.0
2022-03-28 09:40:00,254.68,255.03,254.37,255.03,1792.0,237.4917,237.8181,237.2026,237.8181,1792.0
2022-03-28 09:45:00,255.02,255.31,254.44,254.76,5086.0,237.8088,238.0792,237.2679,237.5663,5086.0
2022-03-28 09:50:00,254.52,254.52,253.85,253.99,3696.0,237.3425,237.3425,236.7177,236.8483,3696.0
2022-03-28 09:55:00,253.92,254.09,253.56,253.8,3857.0,236.783,236.9415,236.4473,236.6711,3857.0
2022-03-28 10:00:00,253.93,255.06,253.9,254.74,5580.0,236.7923,237.8461,236.7644,237.5477,5580.0
2022-03-28 10:05:00,254.85,255.01,254.54,254.54,1963.0,237.6502,237.7994,237.3612,237.3612,1963.0
2022-03-28 10:10:00,254.43,254.43,253.97,254.12,706.0,237.2586,237.2586,236.8296,236.9695,706.0
2022-03-28 10:15:00,254.01,254.88,254.01,254.7,1804.0,236.8669,237.6782,236.8669,237.5104,1804.0
2022-03-28 10:20:00,254.88,255.55,254.81,255.11,3805.0,237.6782,238.303,237.6129,237.8927,3805.0
2022-03-28 10:25:00,255.04,255.15,254.27,254.27,6017.0,237.8274,237.93,237.1094,237.1094,6017.0
2022-03-28 10:30:00,254.34,254.54,254.08,254.54,5349.0,237.1747,237.3612,236.9322,237.3612,5349.0
2022-03-28 10:35:00,254.35,254.73,254.23,254.63,1184.0,237.184,237.5383,237.0721,237.4451,1184.0
2022-03-28 10:40:00,254.71,254.8,254.42,254.69,1904.0,237.5197,237.6036,237.2493,237.501,1904.0
2022-03-28 10:45:00,254.77,255.0,254.25,254.25,3516.0,237.5756,237.7901,237.0907,237.0907,3516.0
2022-03-28 10:50:00,254.39,254.58,254.22,254.29,1261.0,237.2213,237.3985,237.0628,237.128,1261.0
2022-03-28 10:55:00,254.35,254.58,254.04,254.06,5961.0,237.184,237.3985,236.8949,236.9136,5961.0
2022-03-28 11:00:00,254.12,254.49,253.54,254.34,3254.0,236.9695,237.3145,236.4286,237.1747,3254.0
2022-03-28 11:05:00,254.15,254.67,253.96,253.98,8047.0,236.9975,237.4824,236.8203,236.839,8047.0
2022-03-28 11:10:00,253.96,254.0,253.79,253.93,1867.0,236.8203,236.8576,236.6618,236.7923,1867.0
2022-03-28 11:15:00,253.99,253.99,253.0,253.03,8682.0,236.8483,236.8483,235.9251,235.9531,8682.0
2022-03-28 11:20:00,252.84,253.22,252.75,252.81,17146.0,235.7759,236.1302,235.692,235.7479,17146.0
2022-03-28 11:25:00,252.7,252.92,252.16,252.3,6763.0,235.6453,235.8505,235.1418,235.2723,6763.0
2022-03-28 11:30:00,252.42,253.14,252.42,253.14,3244.0,235.3842,236.0556,235.3842,236.0556,3244.0
2022-03-28 11:35:00,252.97,253.09,252.87,252.87,1344.0,235.8971,236.009,235.8039,235.8039,1344.0
2022-03-28 11:40:00,253.15,253.35,252.79,252.95,3447.0,236.065,236.2515,235.7293,235.8785,3447.0
2022-03-28 11:45:00,252.98,252.99,252.55,252.61,1729.0,235.9064,235.9158,235.5055,235.5614,1729.0
2022-03-28 11:50:00,252.66,253.29,252.66,252.84,6479.0,235.608,236.1955,235.608,235.7759,6479.0
2022-03-28 11:55:00,252.86,252.87,252.49,252.63,5269.0,235.7945,235.8039,235.4495,235.5801,5269.0
2022-03-28 12:00:00,252.46,252.83,252.46,252.83,1143.0,235.4215,235.7666,235.4215,235.7666,1143.0
2022-03-28 12:05:00,252.83,252.98,252.83,252.87,851.0,235.7666,235.9064,235.7666,235.8039,851.0
2022-03-28 12:10:00,252.82,253.05,252.57,252.57,3622.0,235.7572,235.9717,235.5241,235.5241,3622.0
2022-03-28 12:15:00,252.51,252.81,252.51,252.68,1645.0,235.4682,235.7479,235.4682,235.6267,1645.0
2022-03-28 12:20:00,252.54,252.91,252.44,252.84,4765.0,235.4961,235.8412,235.4029,235.7759,4765.0
2022-03-28 12:25:00,252.86,253.12,252.86,253.07,903.0,235.7945,236.037,235.7945,235.9904,903.0
2022-03-28 12:30:00,253.13,253.13,252.69,252.93,3102.0,236.0463,236.0463,235.636,235.8598,3102.0
2022-03-28 12:35:00,252.97,253.37,252.97,253.29,1861.0,235.8971,236.2701,235.8971,236.1955,1861.0
2022-03-28 12:40:00,253.29,253.31,253.16,253.19,1177.0,236.1955,236.2142,236.0743,236.1023,1177.0
2022-03-28 12:45:00,253.1,253.3,253.06,253.1,2503.0,236.0183,236.2048,235.981,236.0183,2503.0
2022-03-28 12:50:00,252.89,253.17,252.75,253.15,1126.0,235.8225,236.0836,235.692,236.065,1126.0
2022-03-28 12:55:00,253.02,253.23,252.87,253.2,1579.0,235.9437,236.1396,235.8039,236.1116,1579.0
2022-03-28 13:00:00,253.29,253.43,253.22,253.22,1353.0,236.1955,236.3261,236.1302,236.1302,1353.0
2022-03-28 13:05:00,253.34,253.34,252.91,252.94,2281.0,236.2421,236.2421,235.8412,235.8691,2281.0
2022-03-28 13:10:00,252.89,253.01,252.89,252.95,1290.0,235.8225,235.9344,235.8225,235.8785,1290.0
2022-03-28 13:15:00,253.01,253.01,252.49,252.56,4763.0,235.9344,235.9344,235.4495,235.5148,4763.0
2022-03-28 13:20:00,252.59,252.78,252.41,252.49,13306.0,235.5428,235.7199,235.3749,235.4495,13306.0
2022-03-28 13:25:00,252.55,252.79,252.22,252.28,8660.0,235.5055,235.7293,235.1977,235.2537,8660.0
2022-03-28 13:30:00,252.27,252.52,252.16,252.47,2907.0,235.2444,235.4775,235.1418,235.4309,2907.0
2022-03-28 13:35:00,252.31,252.53,252.23,252.5,3492.0,235.2817,235.4868,235.2071,235.4588,3492.0
2022-03-28 13:40:00,252.49,252.64,252.4,252.44,2209.0,235.4495,235.5894,235.3656,235.4029,2209.0
2022-03-28 13:45:00,252.73,252.82,252.39,252.48,3602.0,235.6733,235.7572,235.3563,235.4402,3602.0
2022-03-28 13:50:00,252.67,252.67,252.33,252.36,2133.0,235.6174,235.6174,235.3003,235.3283,2133.0
2022-03-28 13:55:00,252.36,252.38,252.27,252.34,983.0,235.3283,235.3469,235.2444,235.3096,983.0
2022-03-28 14:00:00,252.42,252.45,252.18,252.4,2392.0,235.3842,235.4122,235.1604,235.3656,2392.0
2022-03-28 14:05:00,252.37,252.52,251.55,251.75,14729.0,235.3376,235.4775,234.573,234.7595,14729.0
2022-03-28 14:10:00,251.84,252.06,251.69,252.02,6482.0,234.8434,235.0485,234.7035,235.0112,6482.0
2022-03-28 14:15:00,251.96,252.01,251.58,251.59,9873.0,234.9553,235.0019,234.6009,234.6103,9873.0
2022-03-28 14:20:00,251.62,251.72,251.45,251.52,9710.0,234.6382,234.7315,234.4797,234.545,9710.0
2022-03-28 14:25:00,251.57,252.12,251.5,252.0,8106.0,234.5916,235.1045,234.5263,234.9926,8106.0
2022-03-28 14:30:00,252.04,252.41,252.0,252.39,4308.0,235.0299,235.3749,234.9926,235.3563,4308.0
2022-03-28 14:35:00,252.42,252.46,252.02,252.02,4745.0,235.3842,235.4215,235.0112,235.0112,4745.0
2022-03-28 14:40:00,252.1,252.23,251.95,252.0,5070.0,235.0858,235.2071,234.946,234.9926,5070.0
2022-03-28 14:45:00,251.9,251.98,251.76,251.88,1528.0,234.8993,234.9739,234.7688,234.8807,1528.0
2022-03-28 14:50:00,251.95,251.96,250.76,251.25,10668.0,234.946,234.9553,233.8363,234.2932,10668.0
2022-03-28 14:55:00,251.24,251.61,251.24,251.44,4972.0,234.2839,234.6289,234.2839,234.4704,4972.0
2022-03-28 15:00:00,251.3,251.38,250.58,250.58,11539.0,234.3398,234.4144,233.6684,233.6684,11539.0
2022-03-28 15:05:00,250.57,251.26,250.48,251.26,13650.0,233.6591,234.3025,233.5752,234.3025,13650.0
2022-03-28 15:10:00,251.17,251.35,250.99,251.05,5914.0,234.2186,234.3865,234.0507,234.1067,5914.0
2022-03-28 15:15:00,250.98,251.08,250.4,250.45,7139.0,234.0414,234.1347,233.5006,233.5472,7139.0
2022-03-28 15:20:00,250.42,250.68,250.36,250.5,14293.0,233.5192,233.7617,233.4633,233.5938,14293.0
2022-03-28 15:25:00,250.46,250.47,249.88,250.06,22300.0,233.5565,233.5658,233.0157,233.1835,22300.0
2022-03-28 15:30:00,250.1,250.17,249.23,249.59,21158.0,233.2208,233.2861,232.4095,232.7452,21158.0
2022-03-28 15:35:00,249.5,249.52,249.02,249.15,23742.0,232.6613,232.68,232.2137,232.3349,23742.0
2022-03-28 15:40:00,249.2,249.35,248.52,249.24,39442.0,232.3816,232.5214,231.7474,232.4189,39442.0
2022-03-28 15:45:00,249.11,249.5,248.74,249.25,43980.0,232.2976,232.6613,231.9526,232.4282,43980.0
2022-03-28 15:50:00,249.25,249.25,248.7,249.2,55725.0,232.4282,232.4282,231.9153,232.3816,55725.0
2022-03-28 15:55:00,249.14,249.55,249.04,249.42,116394.0,232.3256,232.7079,232.2324,232.5867,116394.0
2022-03-29 09:30:00,245.81,246.53,242.7,242.7,49353.0,229.2203,229.8918,226.3202,226.3202,49353.0
2022-03-29 09:35:00,242.88,242.88,240.08,241.36,48935.0,226.4881,226.4881,223.8771,225.0707,48935.0
2022-03-29 09:40:00,241.29,242.17,240.6,241.31,14150.0,225.0054,225.826,224.362,225.024,14150.0
2022-03-29 09:45:00,241.25,241.88,240.52,241.88,8382.0,224.9681,225.5556,224.2874,225.5556,8382.0
2022-03-29 09:50:00,242.15,243.0,242.14,242.63,13351.0,225.8074,226.6,225.798,226.255,13351.0
2022-03-29 09:55:00,242.43,243.17,242.04,243.12,21323.0,226.0685,226.7585,225.7048,226.7119,21323.0
2022-03-29 10:00:00,243.06,243.72,242.61,243.57,20252.0,226.6559,227.2714,226.2363,227.1315,20252.0
2022-03-29 10:05:00,243.41,243.8,242.44,243.8,13536.0,226.9823,227.346,226.0778,227.346,13536.0
2022-03-29 10:10:00,243.82,243.82,242.13,242.77,29919.0,227.3646,227.3646,225.7887,226.3855,29919.0
2022-03-29 10:15:00,242.71,243.2,241.86,242.22,21882.0,226.3296,226.7865,225.5369,225.8726,21882.0
2022-03-29 10:20:00,242.36,242.77,242.14,242.66,15510.0,226.0032,226.3855,225.798,226.2829,15510.0
2022-03-29 10:25:00,242.72,243.99,242.72,243.47,9366.0,226.3389,227.5232,226.3389,227.0383,9366.0
2022-03-29 10:30:00,243.37,244.5,243.0,244.48,14297.0,226.945,227.9988,226.6,227.9801,14297.0
2022-03-29 10:35:00,244.67,244.7,244.0,244.35,16353.0,228.1573,228.1853,227.5325,227.8589,16353.0
2022-03-29 10:40:00,244.42,244.88,244.23,244.54,14505.0,227.9242,228.3531,227.747,228.0361,14505.0
2022-03-29 10:45:00,244.43,244.61,243.72,244.01,14593.0,227.9335,228.1013,227.2714,227.5418,14593.0
2022-03-29 10:50:00,244.11,244.74,244.1,244.23,12960.0,227.6351,228.2226,227.6258,227.747,12960.0
2022-03-29 10:55:00,244.19,244.5,243.86,244.33,17444.0,227.7097,227.9988,227.4019,227.8402,17444.0
2022-03-29 11:00:00,244.13,244.56,244.05,244.1,13221.0,227.6537,228.0547,227.5791,227.6258,13221.0
2022-03-29 11:05:00,244.01,244.03,243.72,243.94,9500.0,227.5418,227.5605,227.2714,227.4766,9500.0
2022-03-29 11:10:00,243.93,244.08,243.8,243.8,5495.0,227.4672,227.6071,227.346,227.346,5495.0
2022-03-29 11:15:00,243.92,244.02,243.79,243.83,5712.0,227.4579,227.5512,227.3367,227.374,5712.0
2022-03-29 11:20:00,243.83,243.96,243.57,243.75,6472.0,227.374,227.4952,227.1315,227.2994,6472.0
2022-03-29 11:25:00,243.66,243.92,243.08,243.24,9506.0,227.2154,227.4579,226.6746,226.8238,9506.0
2022-03-29 11:30:00,243.14,243.38,243.0,243.07,11418.0,226.7305,226.9543,226.6,226.6653,11418.0
2022-03-29 11:35:00,243.15,243.23,242.7,242.71,21550.0,226.7399,226.8145,226.3202,226.3296,21550.0
2022-03-29 11:40:00,242.75,243.04,242.69,242.99,23938.0,226.3669,226.6373,226.3109,226.5907,23938.0
2022-03-29 11:45:00,242.96,243.53,242.96,243.41,15226.0,226.5627,227.0942,226.5627,226.9823,15226.0
2022-03-29 11:50:00,243.39,243.48,242.56,243.16,21824.0,226.9637,227.0476,226.1897,226.7492,21824.0
2022-03-29 11:55:00,243.07,243.07,242.29,242.38,17521.0,226.6653,226.6653,225.9379,226.0218,17521.0
2022-03-29 12:00:00,242.44,242.47,241.62,241.62,17271.0,226.0778,226.1058,225.3131,225.3131,17271.0
2022-03-29 12:05:00,241.53,242.27,241.29,241.86,23017.0,225.2292,225.9193,225.0054,225.5369,23017.0
2022-03-29 12:10:00,241.76,241.88,241.25,241.43,23545.0,225.4437,225.5556,224.9681,225.1359,23545.0
2022-03-29 12:15:00,241.35,241.41,240.21,240.81,26443.0,225.0613,225.1173,223.9983,224.5578,26443.0
2022-03-29 12:20:00,240.79,242.07,240.69,242.02,12195.0,224.5391,225.7328,224.4459,225.6861,12195.0
2022-03-29 12:25:00,242.01,243.0,241.93,242.8,29651.0,225.6768,226.6,225.6022,226.4135,29651.0
2022-03-29 12:30:00,242.76,243.14,242.25,242.38,25843.0,226.3762,226.7305,225.9006,226.0218,25843.0
2022-03-29 12:35:00,242.4,242.73,242.03,242.73,12934.0,226.0405,226.3482,225.6955,226.3482,12934.0
2022-03-29 12:40:00,242.85,243.27,242.69,243.0,22972.0,226.4601,226.8518,226.3109,226.6,22972.0
2022-03-29 12:45:00,243.03,243.43,242.91,242.91,28992.0,226.628,227.001,226.5161,226.5161,28992.0
2022-03-29 12:50:00,242.97,243.77,242.78,242.81,18728.0,226.572,227.318,226.3948,226.4228,18728.0
2022-03-29 12:55:00,242.89,243.16,242.28,242.67,12568.0,226.4974,226.7492,225.9286,226.2923,12568.0
2022-03-29 13:00:00,242.65,242.65,242.24,242.42,6425.0,226.2736,226.2736,225.8913,226.0591,6425.0
2022-03-29 13:05:00,242.27,242.7,242.26,242.32,18673.0,225.9193,226.3202,225.9099,225.9659,18673.0
2022-03-29 13:10:00,242.41,243.33,242.32,243.33,21737.0,226.0498,226.9077,225.9659,226.9077,21737.0
2022-03-29 13:15:00,243.23,243.79,242.98,243.53,19600.0,226.8145,227.3367,226.5813,227.0942,19600.0
2022-03-29 13:20:00,243.54,243.64,243.36,243.62,4362.0,227.1035,227.1968,226.9357,227.1781,4362.0
2022-03-29 13:25:00,243.64,244.05,243.63,243.84,14982.0,227.1968,227.5791,227.1875,227.3833,14982.0
2022-03-29 13:30:00,243.82,244.17,243.74,244.09,10960.0,227.3646,227.691,227.29,227.6164,10960.0
2022-03-29 13:35:00,244.27,244.93,244.26,244.93,3838.0,227.7843,228.3997,227.775,228.3997,3838.0
2022-03-29 13:40:00,244.99,245.18,244.83,245.01,5524.0,228.4557,228.6329,228.3065,228.4743,5524.0
2022-03-29 13:45:00,244.96,245.12,244.85,244.91,4264.0,228.4277,228.5769,228.3251,228.3811,4264.0
2022-03-29 13:50:00,245.02,245.25,244.83,245.24,9454.0,228.4837,228.6981,228.3065,228.6888,9454.0
2022-03-29 13:55:00,245.43,245.96,245.37,245.91,9174.0,228.866,229.3602,228.81,229.3136,9174.0
2022-03-29 14:00:00,245.89,245.93,245.6,245.6,8008.0,229.2949,229.3322,229.0245,229.0245,8008.0
2022-03-29 14:05:00,245.58,246.27,245.57,246.27,25610.0,229.0059,229.6493,228.9965,229.6493,25610.0
2022-03-29 14:10:00,246.29,246.45,246.17,246.38,10255.0,229.6679,229.8172,229.556,229.7519,10255.0
2022-03-29 14:15:00,246.39,246.6,246.08,246.08,26197.0,229.7612,229.957,229.4721,229.4721,26197.0
2022-03-29 14:20:00,246.06,246.92,245.98,246.81,50731.0,229.4535,230.2554,229.3789,230.1529,50731.0
2022-03-29 14:25:00,246.73,247.16,246.72,247.07,20176.0,230.0783,230.4792,230.0689,230.3953,20176.0
2022-03-29 14:30:00,247.1,247.29,246.63,246.81,6824.0,230.4233,230.6005,229.985,230.1529,6824.0
2022-03-29 14:35:00,246.73,246.83,246.46,246.46,7495.0,230.0783,230.1715,229.8265,229.8265,7495.0
2022-03-29 14:40:00,246.37,246.39,246.11,246.11,2672.0,229.7426,229.7612,229.5001,229.5001,2672.0
2022-03-29 14:45:00,246.1,246.35,246.04,246.35,3058.0,229.4908,229.7239,229.4348,229.7239,3058.0
2022-03-29 14:50:00,246.29,246.61,246.23,246.29,4150.0,229.6679,229.9664,229.612,229.6679,4150.0
2022-03-29 14:55:00,246.32,246.54,246.17,246.54,4056.0,229.6959,229.9011,229.556,229.9011,4056.0
2022-03-29 15:00:00,246.48,246.57,246.08,246.08,6238.0,229.8451,229.9291,229.4721,229.4721,6238.0
2022-03-29 15:05:00,246.19,246.35,246.09,246.18,7790.0,229.5747,229.7239,229.4814,229.5654,7790.0
2022-03-29 15:10:00,246.29,247.59,246.29,247.11,18565.0,229.6679,230.8802,229.6679,230.4326,18565.0
2022-03-29 15:15:00,247.09,247.36,246.91,247.03,9679.0,230.414,230.6657,230.2461,230.358,9679.0
2022-03-29 15:20:00,246.97,246.97,246.16,246.16,7566.0,230.3021,230.3021,229.5467,229.5467,7566.0
2022-03-29 15:25:00,246.19,246.27,245.61,245.81,12187.0,229.5747,229.6493,229.0338,229.2203,12187.0
2022-03-29 15:30:00,245.81,246.27,245.79,246.27,11449.0,229.2203,229.6493,229.2017,229.6493,11449.0
2022-03-29 15:35:00,246.29,246.53,246.11,246.27,9744.0,229.6679,229.8918,229.5001,229.6493,9744.0
2022-03-29 15:40:00,246.2,246.2,245.96,246.18,10786.0,229.584,229.584,229.3602,229.5654,10786.0
2022-03-29 15:45:00,246.14,246.56,246.07,246.44,16824.0,229.5281,229.9197,229.4628,229.8078,16824.0
2022-03-29 15:50:00,246.51,246.51,246.17,246.25,26591.0,229.8731,229.8731,229.556,229.6306,26591.0
2022-03-29 15:55:00,246.22,246.87,246.21,246.61,85203.0,229.6027,230.2088,229.5933,229.9664,85203.0
2022-03-30 09:30:00,248.42,250.29,248.42,249.8,28811.0,231.6542,233.398,231.6542,232.9411,28811.0
2022-03-30 09:35:00,249.03,252.0,249.03,250.68,15605.0,232.223,234.9926,232.223,233.7617,15605.0
2022-03-30 09:40:00,250.28,251.43,250.28,251.05,10843.0,233.3887,234.4611,233.3887,234.1067,10843.0
2022-03-30 09:45:00,251.0,251.43,250.64,251.41,14980.0,234.0601,234.4611,233.7244,234.4424,14980.0
2022-03-30 09:50:00,251.41,252.49,251.4,252.3,13518.0,234.4424,235.4495,234.4331,235.2723,13518.0
2022-03-30 09:55:00,252.08,252.09,251.36,251.84,16283.0,235.0672,235.0765,234.3958,234.8434,16283.0
2022-03-30 10:00:00,251.84,252.61,251.63,252.61,9596.0,234.8434,235.5614,234.6476,235.5614,9596.0
2022-03-30 10:05:00,252.31,253.14,252.26,252.76,20304.0,235.2817,236.0556,235.235,235.7013,20304.0
2022-03-30 10:10:00,252.61,252.91,252.14,252.79,14687.0,235.5614,235.8412,235.1231,235.7293,14687.0
2022-03-30 10:15:00,252.73,252.75,251.75,252.57,20221.0,235.6733,235.692,234.7595,235.5241,20221.0
2022-03-30 10:20:00,252.52,252.78,252.4,252.42,13808.0,235.4775,235.7199,235.3656,235.3842,13808.0
2022-03-30 10:25:00,252.27,252.67,251.54,251.75,8484.0,235.2444,235.6174,234.5636,234.7595,8484.0
2022-03-30 10:30:00,251.72,251.89,251.32,251.88,12369.0,234.7315,234.89,234.3585,234.8807,12369.0
2022-03-30 10:35:00,251.88,252.17,251.5,251.67,6927.0,234.8807,235.1511,234.5263,234.6849,6927.0
2022-03-30 10:40:00,251.8,252.22,251.67,252.09,8003.0,234.8061,235.1977,234.6849,235.0765,8003.0
2022-03-30 10:45:00,252.07,252.56,251.75,252.02,8783.0,235.0579,235.5148,234.7595,235.0112,8783.0
2022-03-30 10:50:00,252.14,252.83,252.14,252.76,8903.0,235.1231,235.7666,235.1231,235.7013,8903.0
2022-03-30 10:55:00,252.82,253.15,252.56,252.79,13489.0,235.7572,236.065,235.5148,235.7293,13489.0
2022-03-30 11:00:00,252.79,253.56,252.76,253.34,11140.0,235.7293,236.4473,235.7013,236.2421,11140.0
2022-03-30 11:05:00,253.34,253.34,252.17,252.17,6421.0,236.2421,236.2421,235.1511,235.1511,6421.0
2022-03-30 11:10:00,252.17,252.27,251.84,252.04,6719.0,235.1511,235.2444,234.8434,235.0299,6719.0
2022-03-30 11:15:00,252.02,252.42,251.8,252.06,5291.0,235.0112,235.3842,234.8061,235.0485,5291.0
2022-03-30 11:20:00,252.22,252.49,251.87,251.87,6231.0,235.1977,235.4495,234.8714,234.8714,6231.0
2022-03-30 11:25:00,251.8,252.13,251.43,251.73,7834.0,234.8061,235.1138,234.4611,234.7408,7834.0
2022-03-30 11:30:00,251.64,251.96,251.51,251.63,5974.0,234.6569,234.9553,234.5357,234.6476,5974.0
2022-03-30 11:35:00,251.74,252.09,251.61,252.09,7540.0,234.7501,235.0765,234.6289,235.0765,7540.0
2022-03-30 11:40:00,252.08,252.14,251.65,251.93,10634.0,235.0672,235.1231,234.6662,234.9273,10634.0
2022-03-30 11:45:00,251.88,252.1,251.8,252.07,4236.0,234.8807,235.0858,234.8061,235.0579,4236.0
2022-03-30 11:50:00,252.11,252.3,251.86,252.23,3850.0,235.0952,235.2723,234.862,235.2071,3850.0
2022-03-30 11:55:00,252.36,252.36,252.01,252.12,2654.0,235.3283,235.3283,235.0019,235.1045,2654.0
2022-03-30 12:00:00,252.15,252.48,252.02,252.24,4251.0,235.1325,235.4402,235.0112,235.2164,4251.0
2022-03-30 12:05:00,252.15,252.45,252.05,252.23,4336.0,235.1325,235.4122,235.0392,235.2071,4336.0
2022-03-30 12:10:00,252.25,252.33,251.79,251.8,5292.0,235.2257,235.3003,234.7968,234.8061,5292.0
2022-03-30 12:15:00,251.83,251.83,251.06,251.38,7990.0,234.8341,234.8341,234.116,234.4144,7990.0
2022-03-30 12:20:00,251.39,251.4,251.1,251.13,2520.0,234.4238,234.4331,234.1533,234.1813,2520.0
2022-03-30 12:25:00,251.15,251.17,250.51,250.51,4905.0,234.1999,234.2186,233.6031,233.6031,4905.0
2022-03-30 12:30:00,250.46,250.73,250.37,250.6,4950.0,233.5565,233.8083,233.4726,233.6871,4950.0
2022-03-30 12:35:00,250.71,250.78,250.57,250.7,3414.0,233.7896,233.8549,233.6591,233.7803,3414.0
2022-03-30 12:40:00,250.67,250.98,250.64,250.86,5775.0,233.7523,234.0414,233.7244,233.9295,5775.0
2022-03-30 12:45:00,250.75,250.75,250.4,250.51,6207.0,233.8269,233.8269,233.5006,233.6031,6207.0
2022-03-30 12:50:00,250.6,250.78,250.41,250.41,6683.0,233.6871,233.8549,233.5099,233.5099,6683.0
2022-03-30 12:55:00,250.56,250.56,250.29,250.55,4425.0,233.6498,233.6498,233.398,233.6404,4425.0
2022-03-30 13:00:00,250.5,250.67,250.26,250.36,5091.0,233.5938,233.7523,233.37,233.4633,5091.0
2022-03-30 13:05:00,250.3,250.43,249.95,250.12,5265.0,233.4073,233.5285,233.0809,233.2395,5265.0
2022-03-30 13:10:00,250.07,250.29,249.91,250.22,5188.0,233.1928,233.398,233.0436,233.3327,5188.0
2022-03-30 13:15:00,250.2,250.41,250.14,250.33,2868.0,233.3141,233.5099,233.2581,233.4353,2868.0
2022-03-30 13:20:00,250.33,250.56,249.95,249.95,4729.0,233.4353,233.6498,233.0809,233.0809,4729.0
2022-03-30 13:25:00,250.03,250.15,249.92,249.99,5139.0,233.1555,233.2674,233.053,233.1182,5139.0
2022-03-30 13:30:00,249.91,250.28,249.9,250.24,5567.0,233.0436,233.3887,233.0343,233.3514,5567.0
2022-03-30 13:35:00,250.17,250.4,249.74,249.8,8800.0,233.2861,233.5006,232.8851,232.9411,8800.0
2022-03-30 13:40:00,249.96,249.99,249.71,249.99,3317.0,233.0903,233.1182,232.8571,233.1182,3317.0
2022-03-30 13:45:00,249.99,250.45,249.94,250.35,6154.0,233.1182,233.5472,233.0716,233.4539,6154.0
2022-03-30 13:50:00,250.35,250.88,250.28,250.88,3882.0,233.4539,233.9482,233.3887,233.9482,3882.0
2022-03-30 13:55:00,250.83,250.99,250.74,250.75,5085.0,233.9015,234.0507,233.8176,233.8269,5085.0
2022-03-30 14:00:00,250.84,251.16,250.76,251.16,3735.0,233.9109,234.2093,233.8363,234.2093,3735.0
2022-03-30 14:05:00,251.17,251.42,251.17,251.42,2553.0,234.2186,234.4517,234.2186,234.4517,2553.0
2022-03-30 14:10:00,251.41,251.82,251.4,251.49,4431.0,234.4424,234.8247,234.4331,234.517,4431.0
2022-03-30 14:15:00,251.37,251.41,251.21,251.22,6875.0,234.4051,234.4424,234.2559,234.2652,6875.0
2022-03-30 14:20:00,251.29,251.57,251.09,251.46,3898.0,234.3305,234.5916,234.144,234.489,3898.0
2022-03-30 14:25:00,251.49,251.68,251.38,251.68,4210.0,234.517,234.6942,234.4144,234.6942,4210.0
2022-03-30 14:30:00,251.47,251.52,250.96,251.08,5109.0,234.4984,234.545,234.0228,234.1347,5109.0
2022-03-30 14:35:00,250.93,251.02,250.67,250.84,5297.0,233.9948,234.0787,233.7523,233.9109,5297.0
2022-03-30 14:40:00,250.84,250.93,250.69,250.83,5117.0,233.9109,233.9948,233.771,233.9015,5117.0
2022-03-30 14:45:00,250.83,251.16,250.81,251.16,4773.0,233.9015,234.2093,233.8829,234.2093,4773.0
2022-03-30 14:50:00,251.03,251.17,250.79,250.82,2674.0,234.088,234.2186,233.8642,233.8922,2674.0
2022-03-30 14:55:00,250.91,251.28,250.9,251.21,5260.0,233.9761,234.3212,233.9668,234.2559,5260.0
2022-03-30 15:00:00,251.08,251.29,251.04,251.11,5248.0,234.1347,234.3305,234.0974,234.1626,5248.0
2022-03-30 15:05:00,251.1,251.47,251.06,251.47,3920.0,234.1533,234.4984,234.116,234.4984,3920.0
2022-03-30 15:10:00,251.48,251.48,251.27,251.48,7408.0,234.5077,234.5077,234.3119,234.5077,7408.0
2022-03-30 15:15:00,251.44,251.84,251.44,251.45,8733.0,234.4704,234.8434,234.4704,234.4797,8733.0
2022-03-30 15:20:00,251.37,251.53,251.15,251.24,3366.0,234.4051,234.5543,234.1999,234.2839,3366.0
2022-03-30 15:25:00,251.22,251.5,251.21,251.43,5854.0,234.2652,234.5263,234.2559,234.4611,5854.0
2022-03-30 15:30:00,251.45,251.83,251.45,251.82,6330.0,234.4797,234.8341,234.4797,234.8247,6330.0
2022-03-30 15:35:00,251.83,252.08,251.73,251.8,17187.0,234.8341,235.0672,234.7408,234.8061,17187.0
2022-03-30 15:40:00,251.74,251.74,251.25,251.34,11450.0,234.7501,234.7501,234.2932,234.3771,11450.0
2022-03-30 15:45:00,251.4,251.72,251.38,251.39,11799.0,234.4331,234.7315,234.4144,234.4238,11799.0
2022-03-30 15:50:00,251.12,251.75,251.1,251.6,19647.0,234.172,234.7595,234.1533,234.6196,19647.0
2022-03-30 15:55:00,251.62,251.87,251.48,251.73,84010.0,234.6382,234.8714,234.5077,234.7408,84010.0
2022-03-31 09:30:00,250.41,252.96,250.41,252.93,14798.0,233.5099,235.8878,233.5099,235.8598,14798.0
2022-03-31 09:35:00,253.29,253.52,252.82,253.24,4201.0,236.1955,236.41,235.7572,236.1489,4201.0
2022-03-31 09:40:00,253.25,253.98,252.3,252.3,3229.0,236.1582,236.839,235.2723,235.2723,3229.0
2022-03-31 09:45:00,252.22,252.87,252.09,252.84,4174.0,235.1977,235.8039,235.0765,235.7759,4174.0
2022-03-31 09:50:00,253.1,253.1,251.92,252.67,7778.0,236.0183,236.0183,234.918,235.6174,7778.0
2022-03-31 09:55:00,252.99,253.28,252.41,252.82,8206.0,235.9158,236.1862,235.3749,235.7572,8206.0
2022-03-31 10:00:00,252.9,252.9,252.4,252.41,4402.0,235.8318,235.8318,235.3656,235.3749,4402.0
2022-03-31 10:05:00,252.4,252.4,251.6,251.87,3735.0,235.3656,235.3656,234.6196,234.8714,3735.0
2022-03-31 10:10:00,251.87,252.05,251.7,251.7,5952.0,234.8714,235.0392,234.7128,234.7128,5952.0
2022-03-31 10:15:00,251.63,251.67,250.85,250.87,6226.0,234.6476,234.6849,233.9202,233.9388,6226.0
2022-03-31 10:20:00,250.76,250.92,250.58,250.84,6082.0,233.8363,233.9855,233.6684,233.9109,6082.0
2022-03-31 10:25:00,250.81,251.22,250.81,250.92,3850.0,233.8829,234.2652,233.8829,233.9855,3850.0
2022-03-31 10:30:00,250.96,251.74,250.95,251.05,15589.0,234.0228,234.7501,234.0134,234.1067,15589.0
2022-03-31 10:35:00,251.0,251.06,250.53,251.06,4159.0,234.0601,234.116,233.6218,234.116,4159.0
2022-03-31 10:40:00,251.28,251.39,250.86,251.01,3241.0,234.3212,234.4238,233.9295,234.0694,3241.0
2022-03-31 10:45:00,251.1,251.1,250.45,250.76,4829.0,234.1533,234.1533,233.5472,233.8363,4829.0
2022-03-31 10:50:00,250.73,251.11,250.5,250.7,5617.0,233.8083,234.1626,233.5938,233.7803,5617.0
2022-03-31 10:55:00,250.91,251.72,250.91,251.62,1743.0,233.9761,234.7315,233.9761,234.6382,1743.0
2022-03-31 11:00:00,251.7,252.03,251.28,251.35,5602.0,234.7128,235.0206,234.3212,234.3865,5602.0
2022-03-31 11:05:00,251.16,251.54,251.0,251.42,1729.0,234.2093,234.5636,234.0601,234.4517,1729.0
2022-03-31 11:10:00,251.55,251.87,251.46,251.72,2962.0,234.573,234.8714,234.489,234.7315,2962.0
2022-03-31 11:15:00,251.68,251.71,251.33,251.49,5206.0,234.6942,234.7222,234.3678,234.517,5206.0
2022-03-31 11:20:00,251.49,251.73,251.46,251.73,1204.0,234.517,234.7408,234.489,234.7408,1204.0
2022-03-31 11:25:00,251.81,252.5,251.81,252.48,3025.0,234.8154,235.4588,234.8154,235.4402,3025.0
2022-03-31 11:30:00,252.47,252.65,251.99,252.08,2367.0,235.4309,235.5987,234.9833,235.0672,2367.0
2022-03-31 11:35:00,252.09,252.09,251.66,251.66,7167.0,235.0765,235.0765,234.6755,234.6755,7167.0
2022-03-31 11:40:00,251.66,251.74,250.97,251.74,4049.0,234.6755,234.7501,234.0321,234.7501,4049.0
2022-03-31 11:45:00,251.79,252.16,251.79,252.16,1815.0,234.7968,235.1418,234.7968,235.1418,1815.0
2022-03-31 11:50:00,252.31,252.54,252.24,252.34,1473.0,235.2817,235.4961,235.2164,235.3096,1473.0
2022-03-31 11:55:00,252.31,252.38,252.18,252.27,1236.0,235.2817,235.3469,235.1604,235.2444,1236.0
2022-03-31 12:00:00,252.29,252.46,252.15,252.19,2363.0,235.263,235.4215,235.1325,235.1698,2363.0
2022-03-31 12:05:00,252.16,252.38,252.16,252.28,1624.0,235.1418,235.3469,235.1418,235.2537,1624.0
2022-03-31 12:10:00,252.21,252.46,252.2,252.4,722.0,235.1884,235.4215,235.1791,235.3656,722.0
2022-03-31 12:15:00,252.33,252.33,252.02,252.26,2325.0,235.3003,235.3003,235.0112,235.235,2325.0
2022-03-31 12:20:00,252.47,252.47,251.68,251.86,4714.0,235.4309,235.4309,234.6942,234.862,4714.0
2022-03-31 12:25:00,251.78,251.94,251.75,251.76,1383.0,234.7874,234.9366,234.7595,234.7688,1383.0
2022-03-31 12:30:00,251.66,252.4,251.56,252.4,2005.0,234.6755,235.3656,234.5823,235.3656,2005.0
2022-03-31 12:35:00,252.39,252.4,252.15,252.22,4518.0,235.3563,235.3656,235.1325,235.1977,4518.0
2022-03-31 12:40:00,252.01,252.61,252.01,252.61,1123.0,235.0019,235.5614,235.0019,235.5614,1123.0
2022-03-31 12:45:00,252.61,252.84,252.56,252.76,1651.0,235.5614,235.7759,235.5148,235.7013,1651.0
2022-03-31 12:50:00,252.97,253.01,252.78,253.01,2759.0,235.8971,235.9344,235.7199,235.9344,2759.0
2022-03-31 12:55:00,253.03,253.04,252.76,252.77,1668.0,235.9531,235.9624,235.7013,235.7106,1668.0
2022-03-31 13:00:00,252.76,252.85,252.33,252.34,2347.0,235.7013,235.7852,235.3003,235.3096,2347.0
2022-03-31 13:05:00,252.29,252.4,252.27,252.4,635.0,235.263,235.3656,235.2444,235.3656,635.0
2022-03-31 13:10:00,252.33,252.49,252.17,252.29,3248.0,235.3003,235.4495,235.1511,235.263,3248.0
2022-03-31 13:15:00,252.38,252.38,251.99,251.99,3148.0,235.3469,235.3469,234.9833,234.9833,3148.0
2022-03-31 13:20:00,251.84,252.05,251.81,252.03,1321.0,234.8434,235.0392,234.8154,235.0206,1321.0
2022-03-31 13:25:00,251.96,252.41,251.95,252.36,5717.0,234.9553,235.3749,234.946,235.3283,5717.0
2022-03-31 13:30:00,252.29,252.43,252.11,252.25,4664.0,235.263,235.3936,235.0952,235.2257,4664.0
2022-03-31 13:35:00,252.26,252.32,252.15,252.29,5909.0,235.235,235.291,235.1325,235.263,5909.0
2022-03-31 13:40:00,252.32,252.38,252.23,252.31,515.0,235.291,235.3469,235.2071,235.2817,515.0
2022-03-31 13:45:00,252.27,252.27,252.24,252.24,268.0,235.2444,235.2444,235.2164,235.2164,268.0
2022-03-31 13:50:00,252.2,252.2,251.91,252.05,1300.0,235.1791,235.1791,234.9087,235.0392,1300.0
2022-03-31 13:55:00,251.95,252.11,251.93,252.04,921.0,234.946,235.0952,234.9273,235.0299,921.0
2022-03-31 14:00:00,251.96,252.05,251.55,251.55,904.0,234.9553,235.0392,234.573,234.573,904.0
2022-03-31 14:05:00,251.62,251.63,251.43,251.44,1518.0,234.6382,234.6476,234.4611,234.4704,1518.0
2022-03-31 14:10:00,251.29,251.34,251.14,251.17,2329.0,234.3305,234.3771,234.1906,234.2186,2329.0
2022-03-31 14:15:00,251.21,251.42,250.99,251.1,2381.0,234.2559,234.4517,234.0507,234.1533,2381.0
2022-03-31 14:20:00,251.15,251.15,250.89,250.9,1229.0,234.1999,234.1999,233.9575,233.9668,1229.0
2022-03-31 14:25:00,250.8,250.8,250.4,250.69,2883.0,233.8736,233.8736,233.5006,233.771,2883.0
2022-03-31 14:30:00,250.71,250.78,250.68,250.68,1061.0,233.7896,233.8549,233.7617,233.7617,1061.0
2022-03-31 14:35:00,250.77,250.81,250.62,250.62,1512.0,233.8456,233.8829,233.7057,233.7057,1512.0
2022-03-31 14:40:00,250.54,250.61,250.17,250.17,2935.0,233.6311,233.6964,233.2861,233.2861,2935.0
2022-03-31 14:45:00,250.1,250.22,250.1,250.15,6963.0,233.2208,233.3327,233.2208,233.2674,6963.0
2022-03-31 14:50:00,250.25,250.48,250.19,250.41,1432.0,233.3607,233.5752,233.3047,233.5099,1432.0
2022-03-31 14:55:00,250.53,250.53,250.26,250.26,1503.0,233.6218,233.6218,233.37,233.37,1503.0
2022-03-31 15:00:00,250.37,250.47,250.36,250.38,1331.0,233.4726,233.5658,233.4633,233.4819,1331.0
2022-03-31 15:05:00,250.38,250.43,250.27,250.43,2367.0,233.4819,233.5285,233.3793,233.5285,2367.0
2022-03-31 15:10:00,250.45,250.5,250.38,250.45,1929.0,233.5472,233.5938,233.4819,233.5472,1929.0
2022-03-31 15:15:00,250.41,250.87,250.39,250.87,2771.0,233.5099,233.9388,233.4912,233.9388,2771.0
2022-03-31 15:20:00,250.79,250.86,250.47,250.56,4209.0,233.8642,233.9295,233.5658,233.6498,4209.0
2022-03-31 15:25:00,250.44,250.45,250.27,250.36,2161.0,233.5379,233.5472,233.3793,233.4633,2161.0
2022-03-31 15:30:00,250.32,250.4,249.94,250.18,4838.0,233.426,233.5006,233.0716,233.2954,4838.0
2022-03-31 15:35:00,250.18,250.23,249.87,250.04,7801.0,233.2954,233.342,233.0063,233.1649,7801.0
2022-03-31 15:40:00,249.99,250.02,249.65,249.73,8856.0,233.1182,233.1462,232.8012,232.8758,8856.0
2022-03-31 15:45:00,249.69,249.83,249.49,249.52,7916.0,232.8385,232.969,232.652,232.68,7916.0
2022-03-31 15:50:00,249.42,249.61,249.19,249.6,16873.0,232.5867,232.7639,232.3722,232.7546,16873.0
2022-03-31 15:55:00,249.72,249.72,248.56,248.67,58379.0,232.8665,232.8665,231.7847,231.8873,58379.0
2022-04-01 09:30:00,249.17,250.06,249.0,249.74,22248.0,232.3536,233.1835,232.1951,232.8851,22248.0
2022-04-01 09:35:00,250.13,250.87,250.04,250.87,11572.0,233.2488,233.9388,233.1649,233.9388,11572.0
2022-04-01 09:40:00,250.69,252.61,250.69,251.37,8715.0,233.771,235.5614,233.771,234.4051,8715.0
2022-04-01 09:45:00,251.54,252.81,251.36,252.81,2997.0,234.5636,235.7479,234.3958,235.7479,2997.0
2022-04-01 09:50:00,252.53,252.53,252.11,252.18,1514.0,235.4868,235.4868,235.0952,235.1604,1514.0
2022-04-01 09:55:00,251.23,252.0,251.23,251.65,5773.0,234.2746,234.9926,234.2746,234.6662,5773.0
2022-04-01 10:00:00,251.91,252.45,251.71,251.71,2474.0,234.9087,235.4122,234.7222,234.7222,2474.0
2022-04-01 10:05:00,251.91,251.91,251.3,251.65,4599.0,234.9087,234.9087,234.3398,234.6662,4599.0
2022-04-01 10:10:00,251.69,252.03,251.16,251.98,6336.0,234.7035,235.0206,234.2093,234.9739,6336.0
2022-04-01 10:15:00,251.94,251.94,251.36,251.42,4819.0,234.9366,234.9366,234.3958,234.4517,4819.0
2022-04-01 10:20:00,251.37,251.44,251.05,251.44,16027.0,234.4051,234.4704,234.1067,234.4704,16027.0
2022-04-01 10:25:00,251.38,251.41,251.03,251.08,3570.0,234.4144,234.4424,234.088,234.1347,3570.0
2022-04-01 10:30:00,250.93,250.93,250.36,250.49,7015.0,233.9948,233.9948,233.4633,233.5845,7015.0
2022-04-01 10:35:00,250.5,250.5,249.95,249.96,5811.0,233.5938,233.5938,233.0809,233.0903,5811.0
2022-04-01 10:40:00,249.88,250.95,249.88,250.76,6262.0,233.0157,234.0134,233.0157,233.8363,6262.0
2022-04-01 10:45:00,250.79,251.19,250.72,251.13,2438.0,233.8642,234.2372,233.799,234.1813,2438.0
2022-04-01 10:50:00,250.98,251.82,250.98,251.82,8491.0,234.0414,234.8247,234.0414,234.8247,8491.0
2022-04-01 10:55:00,251.82,252.22,251.17,251.18,5271.0,234.8247,235.1977,234.2186,234.2279,5271.0
2022-04-01 11:00:00,251.15,251.27,250.93,251.15,4676.0,234.1999,234.3119,233.9948,234.1999,4676.0
2022-04-01 11:05:00,251.02,251.53,251.02,251.2,4292.0,234.0787,234.5543,234.0787,234.2466,4292.0
2022-04-01 11:10:00,251.3,252.37,251.3,252.37,4581.0,234.3398,235.3376,234.3398,235.3376,4581.0
2022-04-01 11:15:00,252.39,252.39,251.68,252.15,4871.0,235.3563,235.3563,234.6942,235.1325,4871.0
2022-04-01 11:20:00,252.1,252.25,251.85,252.24,8365.0,235.0858,235.2257,234.8527,235.2164,8365.0
2022-04-01 11:25:00,252.08,252.65,252.07,252.34,3250.0,235.0672,235.5987,235.0579,235.3096,3250.0
2022-04-01 11:30:00,251.99,252.22,251.64,251.82,3363.0,234.9833,235.1977,234.6569,234.8247,3363.0
2022-04-01 11:35:00,251.89,251.95,251.65,251.86,3569.0,234.89,234.946,234.6662,234.862,3569.0
2022-04-01 11:40:00,251.76,251.76,250.83,250.84,6423.0,234.7688,234.7688,233.9015,233.9109,6423.0
2022-04-01 11:45:00,250.53,250.59,250.36,250.37,2577.0,233.6218,233.6777,233.4633,233.4726,2577.0
2022-04-01 11:50:00,250.0,250.09,249.47,249.9,3136.0,233.1276,233.2115,232.6333,233.0343,3136.0
2022-04-01 11:55:00,249.98,250.1,249.56,249.61,2377.0,233.1089,233.2208,232.7173,232.7639,2377.0
2022-04-01 12:00:00,249.57,249.72,249.45,249.62,1191.0,232.7266,232.8665,232.6147,232.7732,1191.0
2022-04-01 12:05:00,249.62,249.64,249.18,249.18,2001.0,232.7732,232.7919,232.3629,232.3629,2001.0
2022-04-01 12:10:00,249.37,249.46,249.27,249.43,830.0,232.5401,232.624,232.4468,232.596,830.0
2022-04-01 12:15:00,249.5,249.5,248.92,249.21,1760.0,232.6613,232.6613,232.1205,232.3909,1760.0
2022-04-01 12:20:00,249.16,249.22,248.73,248.86,2386.0,232.3443,232.4002,231.9433,232.0645,2386.0
2022-04-01 12:25:00,248.94,249.23,248.94,249.23,1381.0,232.1391,232.4095,232.1391,232.4095,1381.0
2022-04-01 12:30:00,249.17,249.18,248.84,248.91,3550.0,232.3536,232.3629,232.0459,232.1111,3550.0
2022-04-01 12:35:00,248.96,249.25,248.95,249.24,1730.0,232.1578,232.4282,232.1484,232.4189,1730.0
2022-04-01 12:40:00,249.19,250.05,249.01,250.05,9084.0,232.3722,233.1742,232.2044,233.1742,9084.0
2022-04-01 12:45:00,250.07,250.62,250.02,250.58,2229.0,233.1928,233.7057,233.1462,233.6684,2229.0
2022-04-01 12:50:00,250.69,250.84,250.66,250.84,2103.0,233.771,233.9109,233.743,233.9109,2103.0
2022-04-01 12:55:00,250.84,251.21,250.84,251.13,3662.0,233.9109,234.2559,233.9109,234.1813,3662.0
2022-04-01 13:00:00,251.18,251.19,250.97,251.17,2867.0,234.2279,234.2372,234.0321,234.2186,2867.0
2022-04-01 13:05:00,251.12,251.22,250.9,250.92,1544.0,234.172,234.2652,233.9668,233.9855,1544.0
2022-04-01 13:10:00,250.79,250.85,250.56,250.59,2907.0,233.8642,233.9202,233.6498,233.6777,2907.0
2022-04-01 13:15:00,250.25,250.38,250.21,250.24,700.0,233.3607,233.4819,233.3234,233.3514,700.0
2022-04-01 13:20:00,250.16,250.37,250.02,250.37,903.0,233.2768,233.4726,233.1462,233.4726,903.0
2022-04-01 13:25:00,250.27,250.4,250.23,250.35,1701.0,233.3793,233.5006,233.342,233.4539,1701.0
2022-04-01 13:30:00,250.3,250.49,250.16,250.49,928.0,233.4073,233.5845,233.2768,233.5845,928.0
2022-04-01 13:35:00,250.65,250.85,250.65,250.84,1024.0,233.7337,233.9202,233.7337,233.9109,1024.0
2022-04-01 13:40:00,250.71,250.71,250.53,250.53,875.0,233.7896,233.7896,233.6218,233.6218,875.0
2022-04-01 13:45:00,250.57,250.85,250.47,250.82,1466.0,233.6591,233.9202,233.5658,233.8922,1466.0
2022-04-01 13:50:00,250.86,251.08,250.86,250.99,1732.0,233.9295,234.1347,233.9295,234.0507,1732.0
2022-04-01 13:55:00,251.05,251.39,251.05,251.25,1914.0,234.1067,234.4238,234.1067,234.2932,1914.0
2022-04-01 14:00:00,251.34,251.48,251.32,251.47,1952.0,234.3771,234.5077,234.3585,234.4984,1952.0
2022-04-01 14:05:00,251.43,251.53,251.07,251.21,3514.0,234.4611,234.5543,234.1253,234.2559,3514.0
2022-04-01 14:10:00,251.09,251.2,250.82,250.96,1322.0,234.144,234.2466,233.8922,234.0228,1322.0
2022-04-01 14:15:00,250.99,250.99,250.9,250.92,646.0,234.0507,234.0507,233.9668,233.9855,646.0
2022-04-01 14:20:00,250.99,251.0,250.71,251.0,4200.0,234.0507,234.0601,233.7896,234.0601,4200.0
2022-04-01 14:25:00,251.0,251.21,250.82,251.02,8984.0,234.0601,234.2559,233.8922,234.0787,8984.0
2022-04-01 14:30:00,251.07,251.13,251.01,251.13,1038.0,234.1253,234.1813,234.0694,234.1813,1038.0
2022-04-01 14:35:00,250.95,251.0,250.82,250.86,1299.0,234.0134,234.0601,233.8922,233.9295,1299.0
2022-04-01 14:40:00,250.87,250.89,250.65,250.89,1243.0,233.9388,233.9575,233.7337,233.9575,1243.0
2022-04-01 14:45:00,250.85,251.11,250.75,251.11,4105.0,233.9202,234.1626,233.8269,234.1626,4105.0
2022-04-01 14:50:00,251.14,251.25,251.1,251.2,2587.0,234.1906,234.2932,234.1533,234.2466,2587.0
2022-04-01 14:55:00,251.22,251.3,251.05,251.16,1996.0,234.2652,234.3398,234.1067,234.2093,1996.0
2022-04-01 15:00:00,251.11,251.51,251.11,251.45,3395.0,234.1626,234.5357,234.1626,234.4797,3395.0
2022-04-01 15:05:00,251.43,251.63,251.26,251.62,8708.0,234.4611,234.6476,234.3025,234.6382,8708.0
2022-04-01 15:10:00,251.44,251.54,251.13,251.13,4773.0,234.4704,234.5636,234.1813,234.1813,4773.0
2022-04-01 15:15:00,251.2,251.58,251.2,251.41,2857.0,234.2466,234.6009,234.2466,234.4424,2857.0
2022-04-01 15:20:00,251.33,251.81,251.33,251.69,6005.0,234.3678,234.8154,234.3678,234.7035,6005.0
2022-04-01 15:25:00,251.73,252.07,251.73,252.07,2750.0,234.7408,235.0579,234.7408,235.0579,2750.0
2022-04-01 15:30:00,252.06,252.3,251.99,252.14,5130.0,235.0485,235.2723,234.9833,235.1231,5130.0
2022-04-01 15:35:00,252.24,252.45,251.73,251.74,9860.0,235.2164,235.4122,234.7408,234.7501,9860.0
2022-04-01 15:40:00,251.76,252.28,251.76,252.24,10799.0,234.7688,235.2537,234.7688,235.2164,10799.0
2022-04-01 15:45:00,252.34,252.67,252.29,252.47,9936.0,235.3096,235.6174,235.263,235.4309,9936.0
2022-04-01 15:50:00,252.53,253.18,252.34,253.09,22516.0,235.4868,236.0929,235.3096,236.009,22516.0
2022-04-01 15:55:00,253.05,253.29,252.75,253.17,37476.0,235.9717,236.1955,235.692,236.0836,37476.0
2022-04-04 09:30:00,253.8,253.8,252.17,252.35,13339.0,236.6711,236.6711,235.1511,235.319,13339.0
2022-04-04 09:35:00,252.49,252.81,252.16,252.39,10263.0,235.4495,235.7479,235.1418,235.3563,10263.0
2022-04-04 09:40:00,252.22,253.42,252.15,252.37,13274.0,235.1977,236.3167,235.1325,235.3376,13274.0
2022-04-04 09:45:00,252.32,253.16,251.98,252.05,6198.0,235.291,236.0743,234.9739,235.0392,6198.0
2022-04-04 09:50:00,251.65,252.32,251.18,251.92,4948.0,234.6662,235.291,234.2279,234.918,4948.0
2022-04-04 09:55:00,252.01,252.13,251.25,251.71,6055.0,235.0019,235.1138,234.2932,234.7222,6055.0
2022-04-04 10:00:00,251.76,252.43,251.75,252.39,8014.0,234.7688,235.3936,234.7595,235.3563,8014.0
2022-04-04 10:05:00,252.44,252.84,251.88,252.47,6428.0,235.4029,235.7759,234.8807,235.4309,6428.0
2022-04-04 10:10:00,252.37,252.42,251.5,251.75,14053.0,235.3376,235.3842,234.5263,234.7595,14053.0
2022-04-04 10:15:00,251.49,252.08,251.33,252.08,7485.0,234.517,235.0672,234.3678,235.0672,7485.0
2022-04-04 10:20:00,252.09,252.29,251.66,252.13,5140.0,235.0765,235.263,234.6755,235.1138,5140.0
2022-04-04 10:25:00,252.07,252.85,251.82,252.51,7859.0,235.0579,235.7852,234.8247,235.4682,7859.0
2022-04-04 10:30:00,252.44,253.44,252.18,252.91,9284.0,235.4029,236.3354,235.1604,235.8412,9284.0
2022-04-04 10:35:00,252.93,253.19,252.06,252.32,4910.0,235.8598,236.1023,235.0485,235.291,4910.0
2022-04-04 10:40:00,252.62,253.1,252.25,252.25,3100.0,235.5707,236.0183,235.2257,235.2257,3100.0
2022-04-04 10:45:00,252.36,252.69,252.14,252.69,3008.0,235.3283,235.636,235.1231,235.636,3008.0
2022-04-04 10:50:00,252.76,252.89,252.25,252.25,2219.0,235.7013,235.8225,235.2257,235.2257,2219.0
2022-04-04 10:55:00,252.36,252.65,251.51,251.51,2786.0,235.3283,235.5987,234.5357,234.5357,2786.0
2022-04-04 11:00:00,251.55,252.22,251.55,252.09,3236.0,234.573,235.1977,234.573,235.0765,3236.0
2022-04-04 11:05:00,252.21,252.22,251.56,251.94,4343.0,235.1884,235.1977,234.5823,234.9366,4343.0
2022-04-04 11:10:00,251.93,252.2,251.74,252.09,5351.0,234.9273,235.1791,234.7501,235.0765,5351.0
2022-04-04 11:15:00,252.16,252.59,251.82,252.37,3836.0,235.1418,235.5428,234.8247,235.3376,3836.0
2022-04-04 11:20:00,252.31,252.88,252.3,252.85,17869.0,235.2817,235.8132,235.2723,235.7852,17869.0
2022-04-04 11:25:00,252.79,252.89,252.04,252.08,3097.0,235.7293,235.8225,235.0299,235.0672,3097.0
2022-04-04 11:30:00,251.99,252.1,251.84,252.06,3062.0,234.9833,235.0858,234.8434,235.0485,3062.0
2022-04-04 11:35:00,252.13,252.22,252.0,252.22,1400.0,235.1138,235.1977,234.9926,235.1977,1400.0
2022-04-04 11:40:00,252.04,252.04,251.56,251.56,2127.0,235.0299,235.0299,234.5823,234.5823,2127.0
2022-04-04 11:45:00,251.79,252.25,251.79,252.25,4993.0,234.7968,235.2257,234.7968,235.2257,4993.0
2022-04-04 11:50:00,252.12,252.43,252.02,252.43,1752.0,235.1045,235.3936,235.0112,235.3936,1752.0
2022-04-04 11:55:00,252.62,252.65,252.22,252.23,2335.0,235.5707,235.5987,235.1977,235.2071,2335.0
2022-04-04 12:00:00,252.17,252.44,251.98,252.44,2556.0,235.1511,235.4029,234.9739,235.4029,2556.0
2022-04-04 12:05:00,252.51,252.7,252.41,252.7,2532.0,235.4682,235.6453,235.3749,235.6453,2532.0
2022-04-04 12:10:00,252.76,253.03,252.48,252.59,1708.0,235.7013,235.9531,235.4402,235.5428,1708.0
2022-04-04 12:15:00,252.4,252.4,252.14,252.14,1805.0,235.3656,235.3656,235.1231,235.1231,1805.0
2022-04-04 12:20:00,252.15,252.37,252.08,252.31,1400.0,235.1325,235.3376,235.0672,235.2817,1400.0
2022-04-04 12:25:00,252.31,252.63,252.28,252.35,1304.0,235.2817,235.5801,235.2537,235.319,1304.0
2022-04-04 12:30:00,252.43,252.48,252.12,252.34,2432.0,235.3936,235.4402,235.1045,235.3096,2432.0
2022-04-04 12:35:00,252.31,252.41,252.02,252.02,941.0,235.2817,235.3749,235.0112,235.0112,941.0
2022-04-04 12:40:00,252.22,252.38,252.18,252.19,600.0,235.1977,235.3469,235.1604,235.1698,600.0
2022-04-04 12:45:00,252.08,252.44,252.06,252.4,1032.0,235.0672,235.4029,235.0485,235.3656,1032.0
2022-04-04 12:50:00,252.51,252.51,252.07,252.07,2006.0,235.4682,235.4682,235.0579,235.0579,2006.0
2022-04-04 12:55:00,251.99,251.99,251.76,251.92,2230.0,234.9833,234.9833,234.7688,234.918,2230.0
2022-04-04 13:00:00,251.85,252.07,251.85,251.98,1802.0,234.8527,235.0579,234.8527,234.9739,1802.0
2022-04-04 13:05:00,251.86,251.94,251.82,251.94,900.0,234.862,234.9366,234.8247,234.9366,900.0
2022-04-04 13:10:00,251.84,252.08,251.84,251.95,3306.0,234.8434,235.0672,234.8434,234.946,3306.0
2022-04-04 13:15:00,251.91,251.91,251.69,251.84,1683.0,234.9087,234.9087,234.7035,234.8434,1683.0
2022-04-04 13:20:00,252.02,252.25,251.94,251.99,1794.0,235.0112,235.2257,234.9366,234.9833,1794.0
2022-04-04 13:25:00,251.98,252.17,251.98,252.17,1237.0,234.9739,235.1511,234.9739,235.1511,1237.0
2022-04-04 13:30:00,252.22,252.45,252.17,252.24,2273.0,235.1977,235.4122,235.1511,235.2164,2273.0
2022-04-04 13:35:00,252.44,252.61,252.28,252.37,1737.0,235.4029,235.5614,235.2537,235.3376,1737.0
2022-04-04 13:40:00,252.34,252.54,252.29,252.46,1507.0,235.3096,235.4961,235.263,235.4215,1507.0
2022-04-04 13:45:00,252.71,252.85,252.58,252.63,901.0,235.6547,235.7852,235.5334,235.5801,901.0
2022-04-04 13:50:00,252.63,253.19,252.62,253.18,4667.0,235.5801,236.1023,235.5707,236.0929,4667.0
2022-04-04 13:55:00,253.18,253.29,253.09,253.29,2400.0,236.0929,236.1955,236.009,236.1955,2400.0
2022-04-04 14:00:00,253.4,253.42,253.18,253.36,1102.0,236.2981,236.3167,236.0929,236.2608,1102.0
2022-04-04 14:05:00,253.36,253.45,253.21,253.33,1225.0,236.2608,236.3447,236.1209,236.2328,1225.0
2022-04-04 14:10:00,253.24,253.27,252.95,253.26,4677.0,236.1489,236.1769,235.8785,236.1675,4677.0
2022-04-04 14:15:00,253.26,253.34,253.17,253.33,2233.0,236.1675,236.2421,236.0836,236.2328,2233.0
2022-04-04 14:20:00,253.33,253.38,253.12,253.38,3686.0,236.2328,236.2794,236.037,236.2794,3686.0
2022-04-04 14:25:00,253.17,253.27,253.0,253.0,4540.0,236.0836,236.1769,235.9251,235.9251,4540.0
2022-04-04 14:30:00,253.03,253.26,252.99,253.1,4626.0,235.9531,236.1675,235.9158,236.0183,4626.0
2022-04-04 14:35:00,253.06,253.19,253.01,253.19,3832.0,235.981,236.1023,235.9344,236.1023,3832.0
2022-04-04 14:40:00,253.06,253.06,252.93,253.05,3782.0,235.981,235.981,235.8598,235.9717,3782.0
2022-04-04 14:45:00,253.02,253.1,252.9,253.1,3859.0,235.9437,236.0183,235.8318,236.0183,3859.0
2022-04-04 14:50:00,253.11,253.24,253.0,253.19,2351.0,236.0277,236.1489,235.9251,236.1023,2351.0
2022-04-04 14:55:00,253.2,253.42,253.12,253.35,2892.0,236.1116,236.3167,236.037,236.2515,2892.0
2022-04-04 15:00:00,253.34,253.39,253.23,253.23,4146.0,236.2421,236.2888,236.1396,236.1396,4146.0
2022-04-04 15:05:00,253.25,253.29,253.17,253.25,1972.0,236.1582,236.1955,236.0836,236.1582,1972.0
2022-04-04 15:10:00,253.26,253.54,253.24,253.54,3091.0,236.1675,236.4286,236.1489,236.4286,3091.0
2022-04-04 15:15:00,253.56,253.6,253.32,253.4,6150.0,236.4473,236.4846,236.2235,236.2981,6150.0
2022-04-04 15:20:00,253.4,253.56,253.39,253.52,4987.0,236.2981,236.4473,236.2888,236.41,4987.0
2022-04-04 15:25:00,253.46,253.78,253.43,253.5,9813.0,236.354,236.6525,236.3261,236.3913,9813.0
2022-04-04 15:30:00,253.49,253.57,253.33,253.55,6692.0,236.382,236.4566,236.2328,236.438,6692.0
2022-04-04 15:35:00,253.47,253.6,253.14,253.22,3889.0,236.3634,236.4846,236.0556,236.1302,3889.0
2022-04-04 15:40:00,253.26,253.33,253.03,253.22,6715.0,236.1675,236.2328,235.9531,236.1302,6715.0
2022-04-04 15:45:00,253.23,253.54,253.18,253.34,9335.0,236.1396,236.4286,236.0929,236.2421,9335.0
2022-04-04 15:50:00,253.39,253.75,253.16,253.34,13654.0,236.2888,236.6245,236.0743,236.2421,13654.0
2022-04-04 15:55:00,253.28,253.41,252.59,252.63,58343.0,236.1862,236.3074,235.5428,235.5801,58343.0
2022-04-05 09:30:00,252.78,257.11,252.78,256.81,34041.0,235.7199,239.7577,235.7199,239.478,34041.0
2022-04-05 09:35:00,256.7,258.5,256.7,257.68,10184.0,239.3754,241.0539,239.3754,240.2892,10184.0
2022-04-05 09:40:00,257.7,257.85,255.86,256.55,3449.0,240.3079,240.4478,238.5921,239.2355,3449.0
2022-04-05 09:45:00,256.25,257.36,255.93,257.36,4139.0,238.9558,239.9908,238.6573,239.9908,4139.0
2022-04-05 09:50:00,257.33,257.44,256.65,257.25,4005.0,239.9629,240.0654,239.3288,239.8883,4005.0
2022-04-05 09:55:00,257.23,257.24,256.69,256.69,1284.0,239.8696,239.8789,239.3661,239.3661,1284.0
2022-04-05 10:00:00,256.78,257.8,256.47,256.47,2527.0,239.45,240.4011,239.1609,239.1609,2527.0
2022-04-05 10:05:00,256.7,256.97,254.76,255.09,3113.0,239.3754,239.6272,237.5663,237.874,3113.0
2022-04-05 10:10:00,255.13,256.19,255.1,255.8,14136.0,237.9113,238.8998,237.8834,238.5361,14136.0
2022-04-05 10:15:00,255.7,255.89,254.98,255.58,6128.0,238.4429,238.62,237.7715,238.331,6128.0
2022-04-05 10:20:00,255.52,255.52,254.26,254.44,2596.0,238.275,238.275,237.1001,237.2679,2596.0
2022-04-05 10:25:00,254.66,255.14,254.65,254.75,9495.0,237.4731,237.9207,237.4637,237.557,9495.0
2022-04-05 10:30:00,254.74,255.09,254.63,254.82,3286.0,237.5477,237.874,237.4451,237.6223,3286.0
2022-04-05 10:35:00,254.87,256.5,254.86,256.04,7300.0,237.6689,239.1889,237.6596,238.7599,7300.0
2022-04-05 10:40:00,256.01,256.19,255.79,255.79,1634.0,238.7319,238.8998,238.5268,238.5268,1634.0
2022-04-05 10:45:00,255.5,256.2,255.29,256.11,7964.0,238.2564,238.9091,238.0605,238.8252,7964.0
2022-04-05 10:50:00,256.1,257.25,256.1,256.79,11396.0,238.8159,239.8883,238.8159,239.4593,11396.0
2022-04-05 10:55:00,256.6,257.34,256.42,256.42,4541.0,239.2821,239.9722,239.1143,239.1143,4541.0
2022-04-05 11:00:00,256.65,256.76,256.38,256.57,4803.0,239.3288,239.4313,239.077,239.2542,4803.0
2022-04-05 11:05:00,256.42,256.42,255.6,256.2,11051.0,239.1143,239.1143,238.3496,238.9091,11051.0
2022-04-05 11:10:00,256.13,256.65,255.99,256.5,10850.0,238.8439,239.3288,238.7133,239.1889,10850.0
2022-04-05 11:15:00,256.18,256.99,256.18,256.72,6166.0,238.8905,239.6458,238.8905,239.394,6166.0
2022-04-05 11:20:00,256.6,256.97,256.58,256.76,1512.0,239.2821,239.6272,239.2635,239.4313,1512.0
2022-04-05 11:25:00,256.87,256.87,256.38,256.51,2019.0,239.5339,239.5339,239.077,239.1982,2019.0
2022-04-05 11:30:00,256.3,257.1,256.17,257.0,4362.0,239.0024,239.7484,238.8812,239.6551,4362.0
2022-04-05 11:35:00,257.62,257.79,257.23,257.31,1303.0,240.2333,240.3918,239.8696,239.9442,1303.0
2022-04-05 11:40:00,257.1,257.33,257.07,257.16,1056.0,239.7484,239.9629,239.7204,239.8043,1056.0
2022-04-05 11:45:00,257.04,257.08,256.55,256.7,1110.0,239.6924,239.7297,239.2355,239.3754,1110.0
2022-04-05 11:50:00,256.53,256.63,256.19,256.41,3628.0,239.2169,239.3101,238.8998,239.105,3628.0
2022-04-05 11:55:00,256.55,256.68,256.3,256.41,2317.0,239.2355,239.3567,239.0024,239.105,2317.0
2022-04-05 12:00:00,255.98,256.52,255.95,256.52,13964.0,238.704,239.2075,238.676,239.2075,13964.0
2022-04-05 12:05:00,256.3,257.1,256.03,257.1,7380.0,239.0024,239.7484,238.7506,239.7484,7380.0
2022-04-05 12:10:00,257.2,257.34,256.59,256.59,3909.0,239.8416,239.9722,239.2728,239.2728,3909.0
2022-04-05 12:15:00,256.42,256.92,256.41,256.68,1706.0,239.1143,239.5805,239.105,239.3567,1706.0
2022-04-05 12:20:00,256.97,257.21,256.59,256.78,3467.0,239.6272,239.851,239.2728,239.45,3467.0
2022-04-05 12:25:00,256.64,256.94,256.09,256.27,4699.0,239.3194,239.5992,238.8066,238.9744,4699.0
2022-04-05 12:30:00,256.54,256.79,256.45,256.7,3090.0,239.2262,239.4593,239.1423,239.3754,3090.0
2022-04-05 12:35:00,256.68,257.01,256.51,256.97,3310.0,239.3567,239.6645,239.1982,239.6272,3310.0
2022-04-05 12:40:00,256.95,257.08,256.8,256.8,1540.0,239.6085,239.7297,239.4686,239.4686,1540.0
2022-04-05 12:45:00,256.8,256.8,256.59,256.73,975.0,239.4686,239.4686,239.2728,239.4034,975.0
2022-04-05 12:50:00,256.97,257.24,256.82,257.24,4540.0,239.6272,239.8789,239.4873,239.8789,4540.0
2022-04-05 12:55:00,257.2,257.32,257.03,257.27,2100.0,239.8416,239.9535,239.6831,239.9069,2100.0
2022-04-05 13:00:00,257.23,257.34,256.89,257.18,2726.0,239.8696,239.9722,239.5526,239.823,2726.0
2022-04-05 13:05:00,257.15,257.71,257.01,257.53,5274.0,239.795,240.3172,239.6645,240.1494,5274.0
2022-04-05 13:10:00,257.68,257.68,257.46,257.63,2434.0,240.2892,240.2892,240.0841,240.2426,2434.0
2022-04-05 13:15:00,257.47,257.6,257.27,257.32,2873.0,240.0934,240.2146,239.9069,239.9535,2873.0
2022-04-05 13:20:00,257.39,258.0,257.39,257.96,6687.0,240.0188,240.5876,240.0188,240.5503,6687.0
2022-04-05 13:25:00,257.96,258.15,257.8,258.0,4852.0,240.5503,240.7275,240.4011,240.5876,4852.0
2022-04-05 13:30:00,258.05,258.08,257.47,257.5,4614.0,240.6343,240.6622,240.0934,240.1214,4614.0
2022-04-05 13:35:00,257.57,258.52,257.32,257.78,19610.0,240.1867,241.0726,239.9535,240.3825,19610.0
2022-04-05 13:40:00,257.66,257.93,257.25,257.52,2148.0,240.2706,240.5224,239.8883,240.14,2148.0
2022-04-05 13:45:00,257.12,257.31,256.42,256.61,4367.0,239.767,239.9442,239.1143,239.2915,4367.0
2022-04-05 13:50:00,256.58,257.19,256.57,256.93,7661.0,239.2635,239.8323,239.2542,239.5899,7661.0
2022-04-05 13:55:00,256.92,257.04,256.81,256.81,3049.0,239.5805,239.6924,239.478,239.478,3049.0
2022-04-05 14:00:00,256.83,257.35,256.83,257.32,6290.0,239.4966,239.9815,239.4966,239.9535,6290.0
2022-04-05 14:05:00,257.32,257.33,257.06,257.15,12027.0,239.9535,239.9629,239.7111,239.795,12027.0
2022-04-05 14:10:00,257.14,257.64,256.98,257.06,10061.0,239.7857,240.2519,239.6365,239.7111,10061.0
2022-04-05 14:15:00,257.06,257.07,256.07,256.18,13252.0,239.7111,239.7204,238.7879,238.8905,13252.0
2022-04-05 14:20:00,256.34,256.34,255.92,256.18,7773.0,239.0397,239.0397,238.648,238.8905,7773.0
2022-04-05 14:25:00,256.24,256.34,256.11,256.3,5735.0,238.9464,239.0397,238.8252,239.0024,5735.0
2022-04-05 14:30:00,256.3,256.38,256.14,256.25,5052.0,239.0024,239.077,238.8532,238.9558,5052.0
2022-04-05 14:35:00,256.39,256.44,256.04,256.25,4617.0,239.0863,239.1329,238.7599,238.9558,4617.0
2022-04-05 14:40:00,256.24,256.64,256.16,256.55,9297.0,238.9464,239.3194,238.8718,239.2355,9297.0
2022-04-05 14:45:00,256.6,256.8,256.57,256.64,3116.0,239.2821,239.4686,239.2542,239.3194,3116.0
2022-04-05 14:50:00,256.69,257.22,256.69,257.03,5951.0,239.3661,239.8603,239.3661,239.6831,5951.0
2022-04-05 14:55:00,257.11,257.17,256.95,256.95,3493.0,239.7577,239.8137,239.6085,239.6085,3493.0
2022-04-05 15:00:00,257.0,257.07,256.64,256.64,2661.0,239.6551,239.7204,239.3194,239.3194,2661.0
2022-04-05 15:05:00,256.37,256.82,256.27,256.82,4188.0,239.0677,239.4873,238.9744,239.4873,4188.0
2022-04-05 15:10:00,256.92,257.01,256.46,256.49,3381.0,239.5805,239.6645,239.1516,239.1796,3381.0
2022-04-05 15:15:00,256.39,256.71,256.19,256.71,7534.0,239.0863,239.3847,238.8998,239.3847,7534.0
2022-04-05 15:20:00,256.59,257.02,256.4,257.02,14338.0,239.2728,239.6738,239.0956,239.6738,14338.0
2022-04-05 15:25:00,256.93,257.12,256.86,257.06,10883.0,239.5899,239.767,239.5246,239.7111,10883.0
2022-04-05 15:30:00,257.0,257.07,256.89,257.02,17157.0,239.6551,239.7204,239.5526,239.6738,17157.0
2022-04-05 15:35:00,256.94,257.14,256.87,257.02,23963.0,239.5992,239.7857,239.5339,239.6738,23963.0
2022-04-05 15:40:00,256.99,257.12,256.94,257.09,18994.0,239.6458,239.767,239.5992,239.7391,18994.0
2022-04-05 15:45:00,257.03,257.08,256.2,256.22,38755.0,239.6831,239.7297,238.9091,238.9278,38755.0
2022-04-05 15:50:00,256.21,256.69,256.01,256.59,34374.0,238.9185,239.3661,238.7319,239.2728,34374.0
2022-04-05 15:55:00,256.51,256.63,255.91,256.63,46179.0,239.1982,239.3101,238.6387,239.3101,46179.0
2022-04-06 09:30:00,255.42,257.17,254.93,255.48,17638.0,238.1818,239.8137,237.7248,238.2377,17638.0
2022-04-06 09:35:00,255.48,255.52,254.88,255.24,2498.0,238.2377,238.275,237.6782,238.0139,2498.0
2022-04-06 09:40:00,255.53,256.5,255.53,256.43,4168.0,238.2843,239.1889,238.2843,239.1236,4168.0
2022-04-06 09:45:00,256.62,257.6,256.26,257.01,3801.0,239.3008,240.2146,238.9651,239.6645,3801.0
2022-04-06 09:50:00,257.01,258.53,257.01,258.37,7118.0,239.6645,241.0819,239.6645,240.9327,7118.0
2022-04-06 09:55:00,258.19,259.3,258.13,259.02,9730.0,240.7648,241.7999,240.7089,241.5388,9730.0
2022-04-06 10:00:00,259.01,260.48,258.66,260.37,13980.0,241.5295,242.9003,241.2031,242.7977,13980.0
2022-04-06 10:05:00,260.48,261.08,259.52,259.8,12469.0,242.9003,243.4598,242.0051,242.2662,12469.0
2022-04-06 10:10:00,259.85,260.58,259.85,260.35,14049.0,242.3128,242.9935,242.3128,242.779,14049.0
2022-04-06 10:15:00,260.25,260.28,257.91,257.91,17739.0,242.6858,242.7138,240.5037,240.5037,17739.0
2022-04-06 10:20:00,257.86,258.56,257.86,258.03,8819.0,240.4571,241.1099,240.4571,240.6156,8819.0
2022-04-06 10:25:00,258.15,258.9,258.15,258.58,5735.0,240.7275,241.4269,240.7275,241.1285,5735.0
2022-04-06 10:30:00,258.83,259.18,258.09,259.04,3354.0,241.3616,241.688,240.6716,241.5575,3354.0
2022-04-06 10:35:00,258.96,258.96,258.45,258.5,3619.0,241.4829,241.4829,241.0073,241.0539,3619.0
2022-04-06 10:40:00,258.32,258.6,257.59,257.59,5458.0,240.886,241.1472,240.2053,240.2053,5458.0
2022-04-06 10:45:00,257.62,258.12,257.0,258.12,8658.0,240.2333,240.6995,239.6551,240.6995,8658.0
2022-04-06 10:50:00,258.06,258.47,257.7,257.85,3589.0,240.6436,241.0259,240.3079,240.4478,3589.0
2022-04-06 10:55:00,257.81,258.18,257.65,258.05,4573.0,240.4105,240.7555,240.2613,240.6343,4573.0
2022-04-06 11:00:00,258.34,258.61,257.84,258.42,3307.0,240.9047,241.1565,240.4384,240.9793,3307.0
2022-04-06 11:05:00,258.18,258.27,257.94,258.05,3693.0,240.7555,240.8394,240.5317,240.6343,3693.0
2022-04-06 11:10:00,257.92,258.44,257.92,258.43,5652.0,240.513,240.9979,240.513,240.9886,5652.0
2022-04-06 11:15:00,258.4,259.02,258.39,258.67,3441.0,240.9606,241.5388,240.9513,241.2124,3441.0
2022-04-06 11:20:00,258.69,258.74,258.21,258.74,7154.0,241.2311,241.2777,240.7835,241.2777,7154.0
2022-04-06 11:25:00,258.74,259.11,258.54,258.79,3025.0,241.2777,241.6227,241.0912,241.3243,3025.0
2022-04-06 11:30:00,258.86,258.86,258.32,258.32,3068.0,241.3896,241.3896,240.886,240.886,3068.0
2022-04-06 11:35:00,258.45,258.72,258.36,258.72,3470.0,241.0073,241.2591,240.9233,241.2591,3470.0
2022-04-06 11:40:00,258.71,258.91,258.26,258.41,3500.0,241.2497,241.4362,240.8301,240.97,3500.0
2022-04-06 11:45:00,258.37,259.31,258.22,259.27,3339.0,240.9327,241.8092,240.7928,241.7719,3339.0
2022-04-06 11:50:00,259.04,259.45,258.96,259.44,4150.0,241.5575,241.9398,241.4829,241.9305,4150.0
2022-04-06 11:55:00,259.5,260.29,259.43,259.43,5102.0,241.9864,242.7231,241.9211,241.9211,5102.0
2022-04-06 12:00:00,259.43,259.58,258.49,258.54,14987.0,241.9211,242.061,241.0446,241.0912,14987.0
2022-04-06 12:05:00,258.93,259.03,258.81,259.01,1749.0,241.4549,241.5481,241.343,241.5295,1749.0
2022-04-06 12:10:00,258.95,259.4,258.83,258.84,5046.0,241.4735,241.8932,241.3616,241.371,5046.0
2022-04-06 12:15:00,258.82,258.96,258.32,258.43,5264.0,241.3523,241.4829,240.886,240.9886,5264.0
2022-04-06 12:20:00,258.5,258.79,258.29,258.58,4965.0,241.0539,241.3243,240.8581,241.1285,4965.0
2022-04-06 12:25:00,258.69,259.07,258.69,259.07,4340.0,241.2311,241.5854,241.2311,241.5854,4340.0
2022-04-06 12:30:00,259.16,259.36,258.83,259.17,3141.0,241.6694,241.8559,241.3616,241.6787,3141.0
2022-04-06 12:35:00,259.09,259.23,258.88,259.23,2940.0,241.6041,241.7346,241.4083,241.7346,2940.0
2022-04-06 12:40:00,259.17,259.28,258.96,259.25,2680.0,241.6787,241.7813,241.4829,241.7533,2680.0
2022-04-06 12:45:00,259.39,259.45,258.92,258.96,5661.0,241.8838,241.9398,241.4456,241.4829,5661.0
2022-04-06 12:50:00,259.02,259.2,258.65,259.13,3072.0,241.5388,241.7067,241.1938,241.6414,3072.0
2022-04-06 12:55:00,259.07,259.23,258.83,259.23,1502.0,241.5854,241.7346,241.3616,241.7346,1502.0
2022-04-06 13:00:00,259.32,259.33,258.95,258.95,2912.0,241.8186,241.8279,241.4735,241.4735,2912.0
2022-04-06 13:05:00,259.11,259.22,258.95,259.11,4310.0,241.6227,241.7253,241.4735,241.6227,4310.0
2022-04-06 13:10:00,259.18,259.45,259.01,259.4,5081.0,241.688,241.9398,241.5295,241.8932,5081.0
2022-04-06 13:15:00,259.18,259.19,258.62,258.68,4854.0,241.688,241.6973,241.1658,241.2218,4854.0
2022-04-06 13:20:00,258.58,258.95,258.58,258.91,2892.0,241.1285,241.4735,241.1285,241.4362,2892.0
2022-04-06 13:25:00,258.98,259.06,258.75,258.8,3498.0,241.5015,241.5761,241.287,241.3337,3498.0
2022-04-06 13:30:00,258.95,258.97,258.65,258.72,2017.0,241.4735,241.4922,241.1938,241.2591,2017.0
2022-04-06 13:35:00,258.67,258.76,258.25,258.56,6552.0,241.2124,241.2964,240.8208,241.1099,6552.0
2022-04-06 13:40:00,258.53,258.75,258.33,258.73,7118.0,241.0819,241.287,240.8954,241.2684,7118.0
2022-04-06 13:45:00,258.73,258.83,257.98,258.15,9134.0,241.2684,241.3616,240.569,240.7275,9134.0
2022-04-06 13:50:00,257.85,258.06,257.75,258.01,4466.0,240.4478,240.6436,240.3545,240.597,4466.0
2022-04-06 13:55:00,258.14,258.25,257.82,258.15,5887.0,240.7182,240.8208,240.4198,240.7275,5887.0
2022-04-06 14:00:00,258.2,258.42,257.79,257.97,5463.0,240.7741,240.9793,240.3918,240.5597,5463.0
2022-04-06 14:05:00,257.65,257.85,257.25,257.37,4979.0,240.2613,240.4478,239.8883,240.0002,4979.0
2022-04-06 14:10:00,257.2,257.31,256.87,256.91,6983.0,239.8416,239.9442,239.5339,239.5712,6983.0
2022-04-06 14:15:00,256.91,257.6,256.88,257.6,6097.0,239.5712,240.2146,239.5432,240.2146,6097.0
2022-04-06 14:20:00,257.65,257.92,257.62,257.83,6552.0,240.2613,240.513,240.2333,240.4291,6552.0
2022-04-06 14:25:00,257.86,258.02,257.67,257.85,12238.0,240.4571,240.6063,240.2799,240.4478,12238.0
2022-04-06 14:30:00,257.92,258.57,257.84,258.57,6979.0,240.513,241.1192,240.4384,241.1192,6979.0
2022-04-06 14:35:00,258.61,258.62,257.92,258.03,5522.0,241.1565,241.1658,240.513,240.6156,5522.0
2022-04-06 14:40:00,258.09,258.43,257.92,258.42,6820.0,240.6716,240.9886,240.513,240.9793,6820.0
2022-04-06 14:45:00,258.38,258.5,258.05,258.05,5747.0,240.942,241.0539,240.6343,240.6343,5747.0
2022-04-06 14:50:00,258.26,258.43,258.12,258.41,6310.0,240.8301,240.9886,240.6995,240.97,6310.0
2022-04-06 14:55:00,258.43,258.54,258.24,258.54,9379.0,240.9886,241.0912,240.8114,241.0912,9379.0
2022-04-06 15:00:00,258.48,258.64,258.12,258.19,7221.0,241.0352,241.1845,240.6995,240.7648,7221.0
2022-04-06 15:05:00,258.14,258.55,258.01,258.33,20740.0,240.7182,241.1005,240.597,240.8954,20740.0
2022-04-06 15:10:00,258.42,258.59,258.34,258.5,5119.0,240.9793,241.1378,240.9047,241.0539,5119.0
2022-04-06 15:15:00,258.51,259.05,258.39,258.88,10185.0,241.0632,241.5668,240.9513,241.4083,10185.0
2022-04-06 15:20:00,258.88,258.99,258.66,258.67,11450.0,241.4083,241.5108,241.2031,241.2124,11450.0
2022-04-06 15:25:00,258.62,258.78,258.03,258.22,31423.0,241.1658,241.315,240.6156,240.7928,31423.0
2022-04-06 15:30:00,258.23,258.39,257.97,258.24,23702.0,240.8021,240.9513,240.5597,240.8114,23702.0
2022-04-06 15:35:00,258.25,258.42,257.9,258.28,26383.0,240.8208,240.9793,240.4944,240.8487,26383.0
2022-04-06 15:40:00,258.39,258.43,257.69,257.89,22829.0,240.9513,240.9886,240.2986,240.4851,22829.0
2022-04-06 15:45:00,257.87,257.87,257.35,257.73,18274.0,240.4664,240.4664,239.9815,240.3359,18274.0
2022-04-06 15:50:00,257.75,258.02,257.3,257.37,18875.0,240.3545,240.6063,239.9349,240.0002,18875.0
2022-04-06 15:55:00,257.34,257.97,257.34,257.88,37235.0,239.9722,240.5597,239.9722,240.4757,37235.0
2022-04-07 09:30:00,256.4,258.0,255.98,256.98,11240.0,239.0956,240.5876,238.704,239.6365,11240.0
2022-04-07 09:35:00,256.83,257.17,256.26,257.09,4243.0,239.4966,239.8137,238.9651,239.7391,4243.0
2022-04-07 09:40:00,257.26,257.85,257.14,257.35,7496.0,239.8976,240.4478,239.7857,239.9815,7496.0
2022-04-07 09:45:00,257.12,257.35,256.72,256.93,9228.0,239.767,239.9815,239.394,239.5899,9228.0
2022-04-07 09:50:00,256.88,256.89,255.67,255.86,5424.0,239.5432,239.5526,238.4149,238.5921,5424.0
2022-04-07 09:55:00,256.03,256.08,254.79,255.44,4105.0,238.7506,238.7972,237.5943,238.2004,4105.0
2022-04-07 10:00:00,255.25,255.41,255.01,255.41,5171.0,238.0232,238.1724,237.7994,238.1724,5171.0
2022-04-07 10:05:00,255.3,255.97,254.99,255.17,6176.0,238.0699,238.6946,237.7808,237.9486,6176.0
2022-04-07 10:10:00,255.06,255.27,254.16,254.43,5681.0,237.8461,238.0419,237.0068,237.2586,5681.0
2022-04-07 10:15:00,254.4,256.4,254.4,256.39,8960.0,237.2306,239.0956,237.2306,239.0863,8960.0
2022-04-07 10:20:00,256.26,257.15,255.9,256.09,8374.0,238.9651,239.795,238.6294,238.8066,8374.0
2022-04-07 10:25:00,256.11,256.23,255.69,255.9,4624.0,238.8252,238.9371,238.4335,238.6294,4624.0
2022-04-07 10:30:00,256.15,256.38,255.9,256.07,3728.0,238.8625,239.077,238.6294,238.7879,3728.0
2022-04-07 10:35:00,255.92,256.15,255.36,255.97,7734.0,238.648,238.8625,238.1258,238.6946,7734.0
2022-04-07 10:40:00,255.97,256.26,255.75,256.14,6092.0,238.6946,238.9651,238.4895,238.8532,6092.0
2022-04-07 10:45:00,256.15,256.32,255.84,256.19,6835.0,238.8625,239.021,238.5734,238.8998,6835.0
2022-04-07 10:50:00,256.2,256.21,255.41,255.53,4306.0,238.9091,238.9185,238.1724,238.2843,4306.0
2022-04-07 10:55:00,255.61,256.52,255.49,256.5,11094.0,238.3589,239.2075,238.247,239.1889,11094.0
2022-04-07 11:00:00,256.7,257.03,256.7,256.93,3846.0,239.3754,239.6831,239.3754,239.5899,3846.0
2022-04-07 11:05:00,256.89,256.89,255.85,256.21,5717.0,239.5526,239.5526,238.5827,238.9185,5717.0
2022-04-07 11:10:00,256.37,257.0,256.37,256.78,2611.0,239.0677,239.6551,239.0677,239.45,2611.0
2022-04-07 11:15:00,256.87,257.12,256.74,257.12,2150.0,239.5339,239.767,239.4127,239.767,2150.0
2022-04-07 11:20:00,257.24,258.37,257.24,258.32,4085.0,239.8789,240.9327,239.8789,240.886,4085.0
2022-04-07 11:25:00,258.44,258.76,258.1,258.19,3113.0,240.9979,241.2964,240.6809,240.7648,3113.0
2022-04-07 11:30:00,258.21,258.32,257.71,258.02,2392.0,240.7835,240.886,240.3172,240.6063,2392.0
2022-04-07 11:35:00,257.93,257.93,257.4,257.5,1779.0,240.5224,240.5224,240.0281,240.1214,1779.0
2022-04-07 11:40:00,257.5,258.1,257.41,257.78,3836.0,240.1214,240.6809,240.0375,240.3825,3836.0
2022-04-07 11:45:00,257.6,257.98,257.5,257.98,800.0,240.2146,240.569,240.1214,240.569,800.0
2022-04-07 11:50:00,257.93,258.05,257.9,258.04,1000.0,240.5224,240.6343,240.4944,240.6249,1000.0
2022-04-07 11:55:00,257.91,258.13,257.91,258.04,1189.0,240.5037,240.7089,240.5037,240.6249,1189.0
2022-04-07 12:00:00,258.1,258.27,258.0,258.22,1250.0,240.6809,240.8394,240.5876,240.7928,1250.0
2022-04-07 12:05:00,258.22,258.69,258.22,258.62,1179.0,240.7928,241.2311,240.7928,241.1658,1179.0
2022-04-07 12:10:00,258.6,258.9,258.53,258.87,3523.0,241.1472,241.4269,241.0819,241.3989,3523.0
2022-04-07 12:15:00,258.79,258.8,257.88,257.88,6299.0,241.3243,241.3337,240.4757,240.4757,6299.0
2022-04-07 12:20:00,257.93,258.65,257.79,258.65,2894.0,240.5224,241.1938,240.3918,241.1938,2894.0
2022-04-07 12:25:00,258.53,258.59,258.29,258.34,1309.0,241.0819,241.1378,240.8581,240.9047,1309.0
2022-04-07 12:30:00,258.15,258.25,258.01,258.14,900.0,240.7275,240.8208,240.597,240.7182,900.0
2022-04-07 12:35:00,258.05,258.47,257.91,258.27,3189.0,240.6343,241.0259,240.5037,240.8394,3189.0
2022-04-07 12:40:00,258.55,258.61,258.42,258.6,1078.0,241.1005,241.1565,240.9793,241.1472,1078.0
2022-04-07 12:45:00,258.53,258.62,258.28,258.28,3355.0,241.0819,241.1658,240.8487,240.8487,3355.0
2022-04-07 12:50:00,258.28,258.4,258.11,258.21,2260.0,240.8487,240.9606,240.6902,240.7835,2260.0
2022-04-07 12:55:00,258.1,258.15,257.91,258.15,1891.0,240.6809,240.7275,240.5037,240.7275,1891.0
2022-04-07 13:00:00,258.09,259.2,258.08,259.13,6689.0,240.6716,241.7067,240.6622,241.6414,6689.0
2022-04-07 13:05:00,259.0,259.07,258.81,259.07,2330.0,241.5202,241.5854,241.343,241.5854,2330.0
2022-04-07 13:10:00,259.05,259.43,258.97,259.43,4296.0,241.5668,241.9211,241.4922,241.9211,4296.0
2022-04-07 13:15:00,259.53,259.53,259.1,259.1,1670.0,242.0144,242.0144,241.6134,241.6134,1670.0
2022-04-07 13:20:00,259.26,259.64,259.08,259.57,3267.0,241.7626,242.117,241.5948,242.0517,3267.0
2022-04-07 13:25:00,259.49,259.58,259.38,259.39,2000.0,241.9771,242.061,241.8745,241.8838,2000.0
2022-04-07 13:30:00,259.58,259.82,259.47,259.55,2656.0,242.061,242.2848,241.9584,242.033,2656.0
2022-04-07 13:35:00,259.55,260.19,259.48,260.03,3544.0,242.033,242.6298,241.9678,242.4806,3544.0
2022-04-07 13:40:00,260.09,260.38,260.03,260.31,2449.0,242.5366,242.807,242.4806,242.7417,2449.0
2022-04-07 13:45:00,260.22,261.0,260.13,260.68,16361.0,242.6578,243.3852,242.5739,243.0868,16361.0
2022-04-07 13:50:00,260.68,261.1,260.55,260.61,10441.0,243.0868,243.4784,242.9655,243.0215,10441.0
2022-04-07 13:55:00,260.43,261.07,260.43,261.07,2045.0,242.8536,243.4505,242.8536,243.4505,2045.0
2022-04-07 14:00:00,260.95,261.05,260.57,260.58,1455.0,243.3386,243.4318,242.9842,242.9935,1455.0
2022-04-07 14:05:00,260.65,260.65,260.02,260.02,5791.0,243.0588,243.0588,242.4713,242.4713,5791.0
2022-04-07 14:10:00,260.16,260.24,259.89,260.05,8890.0,242.6019,242.6765,242.3501,242.4993,8890.0
2022-04-07 14:15:00,260.02,260.09,259.73,259.8,22975.0,242.4713,242.5366,242.2009,242.2662,22975.0
2022-04-07 14:20:00,259.85,259.9,259.34,259.47,7393.0,242.3128,242.3594,241.8372,241.9584,7393.0
2022-04-07 14:25:00,259.38,259.59,259.35,259.41,3433.0,241.8745,242.0703,241.8465,241.9025,3433.0
2022-04-07 14:30:00,259.46,260.04,259.45,259.71,2332.0,241.9491,242.49,241.9398,242.1822,2332.0
2022-04-07 14:35:00,259.69,259.83,259.34,259.38,4753.0,242.1636,242.2941,241.8372,241.8745,4753.0
2022-04-07 14:40:00,259.42,259.67,259.28,259.58,4237.0,241.9118,242.1449,241.7813,242.061,4237.0
2022-04-07 14:45:00,259.6,260.05,259.48,260.05,2433.0,242.0797,242.4993,241.9678,242.4993,2433.0
2022-04-07 14:50:00,259.86,260.02,259.82,259.99,1911.0,242.3221,242.4713,242.2848,242.4433,1911.0
2022-04-07 14:55:00,260.05,260.09,259.37,259.69,7547.0,242.4993,242.5366,241.8652,242.1636,7547.0
2022-04-07 15:00:00,259.74,260.35,259.73,260.33,6962.0,242.2102,242.779,242.2009,242.7604,6962.0
2022-04-07 15:05:00,260.3,260.3,259.8,259.94,9060.0,242.7324,242.7324,242.2662,242.3967,9060.0
2022-04-07 15:10:00,259.94,260.01,259.76,259.83,5803.0,242.3967,242.462,242.2289,242.2941,5803.0
2022-04-07 15:15:00,259.88,260.06,259.76,259.87,4025.0,242.3408,242.5086,242.2289,242.3314,4025.0
2022-04-07 15:20:00,259.85,260.0,259.47,259.48,5891.0,242.3128,242.4527,241.9584,241.9678,5891.0
2022-04-07 15:25:00,259.49,259.78,259.24,259.65,4270.0,241.9771,242.2475,241.744,242.1263,4270.0
2022-04-07 15:30:00,259.58,260.09,259.58,260.0,6828.0,242.061,242.5366,242.061,242.4527,6828.0
2022-04-07 15:35:00,260.06,260.41,259.95,260.35,6640.0,242.5086,242.835,242.406,242.779,6640.0
2022-04-07 15:40:00,260.3,260.56,260.17,260.53,5565.0,242.7324,242.9749,242.6112,242.9469,5565.0
2022-04-07 15:45:00,260.52,260.75,260.13,260.38,10208.0,242.9376,243.152,242.5739,242.807,10208.0
2022-04-07 15:50:00,260.44,260.87,260.26,260.79,13942.0,242.863,243.2639,242.6951,243.1893,13942.0
2022-04-07 15:55:00,260.64,260.86,260.46,260.8,48900.0,243.0495,243.2546,242.8816,243.1987,48900.0
2022-04-08 09:30:00,261.24,262.0,260.43,262.0,22477.0,243.609,244.3177,242.8536,244.3177,22477.0
2022-04-08 09:35:00,262.33,263.38,262.33,262.68,2760.0,244.6254,245.6045,244.6254,244.9518,2760.0
2022-04-08 09:40:00,262.55,263.61,262.39,262.53,9708.0,244.8306,245.819,244.6814,244.8119,9708.0
2022-04-08 09:45:00,262.33,262.48,261.55,261.93,904.0,244.6254,244.7653,243.8981,244.2524,904.0
2022-04-08 09:50:00,261.75,262.7,261.49,261.93,3447.0,244.0846,244.9704,243.8421,244.2524,3447.0
2022-04-08 09:55:00,262.02,262.79,262.01,262.75,2946.0,244.3363,245.0544,244.327,245.0171,2946.0
2022-04-08 10:00:00,262.77,264.05,262.77,263.1,3496.0,245.0357,246.2293,245.0357,245.3434,3496.0
2022-04-08 10:05:00,262.99,263.16,262.78,262.78,1413.0,245.2409,245.3994,245.045,245.045,1413.0
2022-04-08 10:10:00,263.03,263.14,262.67,262.69,4832.0,245.2782,245.3807,244.9425,244.9611,4832.0
2022-04-08 10:15:00,262.68,262.68,261.74,261.78,4276.0,244.9518,244.9518,244.0752,244.1125,4276.0
2022-04-08 10:20:00,261.52,261.61,260.79,261.59,6526.0,243.8701,243.954,243.1893,243.9354,6526.0
2022-04-08 10:25:00,261.47,261.49,260.31,261.03,8376.0,243.8235,243.8421,242.7417,243.4132,8376.0
2022-04-08 10:30:00,261.07,261.3,260.65,260.65,4421.0,243.4505,243.6649,243.0588,243.0588,4421.0
2022-04-08 10:35:00,260.97,261.6,260.97,261.22,2055.0,243.3572,243.9447,243.3572,243.5903,2055.0
2022-04-08 10:40:00,261.14,261.98,260.97,261.98,3295.0,243.5157,244.299,243.3572,244.299,3295.0
2022-04-08 10:45:00,261.9,262.4,260.94,261.11,4891.0,244.2244,244.6907,243.3292,243.4878,4891.0
2022-04-08 10:50:00,261.1,261.31,260.97,261.08,2830.0,243.4784,243.6743,243.3572,243.4598,2830.0
2022-04-08 10:55:00,261.29,261.58,261.29,261.44,2011.0,243.6556,243.926,243.6556,243.7955,2011.0
2022-04-08 11:00:00,261.34,261.8,261.2,261.2,3931.0,243.7022,244.1312,243.5717,243.5717,3931.0
2022-04-08 11:05:00,261.12,261.12,260.69,260.69,2332.0,243.4971,243.4971,243.0961,243.0961,2332.0
2022-04-08 11:10:00,260.73,261.15,260.37,260.99,8090.0,243.1334,243.5251,242.7977,243.3759,8090.0
2022-04-08 11:15:00,261.05,261.16,260.79,260.79,2318.0,243.4318,243.5344,243.1893,243.1893,2318.0
2022-04-08 11:20:00,260.88,261.8,260.79,261.72,8365.0,243.2733,244.1312,243.1893,244.0566,8365.0
2022-04-08 11:25:00,261.43,261.65,261.21,261.37,4187.0,243.7862,243.9913,243.581,243.7302,4187.0
2022-04-08 11:30:00,261.54,261.67,261.21,261.32,2398.0,243.8887,244.01,243.581,243.6836,2398.0
2022-04-08 11:35:00,261.43,261.72,261.33,261.48,3851.0,243.7862,244.0566,243.6929,243.8328,3851.0
2022-04-08 11:40:00,261.33,261.46,260.96,261.06,3834.0,243.6929,243.8141,243.3479,243.4411,3834.0
2022-04-08 11:45:00,261.03,261.1,260.74,260.87,1614.0,243.4132,243.4784,243.1427,243.2639,1614.0
2022-04-08 11:50:00,261.0,261.24,260.69,260.74,5147.0,243.3852,243.609,243.0961,243.1427,5147.0
2022-04-08 11:55:00,260.65,260.75,260.44,260.53,2513.0,243.0588,243.152,242.863,242.9469,2513.0
2022-04-08 12:00:00,260.46,260.63,259.8,260.58,6539.0,242.8816,243.0401,242.2662,242.9935,6539.0
2022-04-08 12:05:00,260.62,260.62,260.26,260.4,3005.0,243.0308,243.0308,242.6951,242.8257,3005.0
2022-04-08 12:10:00,260.26,260.35,259.52,259.52,4762.0,242.6951,242.779,242.0051,242.0051,4762.0
2022-04-08 12:15:00,259.47,259.83,259.36,259.6,4976.0,241.9584,242.2941,241.8559,242.0797,4976.0
2022-04-08 12:20:00,259.68,259.87,259.33,259.8,3490.0,242.1543,242.3314,241.8279,242.2662,3490.0
2022-04-08 12:25:00,259.67,260.23,259.64,260.23,4015.0,242.1449,242.6671,242.117,242.6671,4015.0
2022-04-08 12:30:00,260.17,260.25,259.67,259.95,5046.0,242.6112,242.6858,242.1449,242.406,5046.0
2022-04-08 12:35:00,259.77,260.04,259.64,259.68,4891.0,242.2382,242.49,242.117,242.1543,4891.0
2022-04-08 12:40:00,259.61,259.79,259.37,259.67,2667.0,242.089,242.2568,241.8652,242.1449,2667.0
2022-04-08 12:45:00,259.73,260.28,259.72,260.14,1479.0,242.2009,242.7138,242.1916,242.5832,1479.0
2022-04-08 12:50:00,260.09,260.14,259.85,260.09,3097.0,242.5366,242.5832,242.3128,242.5366,3097.0
2022-04-08 12:55:00,260.03,260.1,259.65,259.65,3406.0,242.4806,242.5459,242.1263,242.1263,3406.0
2022-04-08 13:00:00,259.72,259.72,259.4,259.54,4590.0,242.1916,242.1916,241.8932,242.0237,4590.0
2022-04-08 13:05:00,259.56,259.59,258.95,259.11,2395.0,242.0424,242.0703,241.4735,241.6227,2395.0
2022-04-08 13:10:00,259.18,259.55,259.18,259.55,689.0,241.688,242.033,241.688,242.033,689.0
2022-04-08 13:15:00,259.56,260.26,259.56,260.24,1416.0,242.0424,242.6951,242.0424,242.6765,1416.0
2022-04-08 13:20:00,260.34,260.36,260.13,260.13,1008.0,242.7697,242.7884,242.5739,242.5739,1008.0
2022-04-08 13:25:00,260.2,260.28,260.1,260.19,9286.0,242.6392,242.7138,242.5459,242.6298,9286.0
2022-04-08 13:30:00,260.19,260.19,259.6,259.72,1309.0,242.6298,242.6298,242.0797,242.1916,1309.0
2022-04-08 13:35:00,259.8,259.99,259.6,259.8,2114.0,242.2662,242.4433,242.0797,242.2662,2114.0
2022-04-08 13:40:00,259.76,259.76,259.5,259.6,5918.0,242.2289,242.2289,241.9864,242.0797,5918.0
2022-04-08 13:45:00,259.53,259.56,259.17,259.19,1581.0,242.0144,242.0424,241.6787,241.6973,1581.0
2022-04-08 13:50:00,259.12,259.14,258.87,258.94,3426.0,241.6321,241.6507,241.3989,241.4642,3426.0
2022-04-08 13:55:00,258.94,258.94,258.75,258.86,1678.0,241.4642,241.4642,241.287,241.3896,1678.0
2022-04-08 14:00:00,258.96,259.19,258.94,258.94,3975.0,241.4829,241.6973,241.4642,241.4642,3975.0
2022-04-08 14:05:00,258.87,258.93,257.43,257.66,22721.0,241.3989,241.4549,240.0561,240.2706,22721.0
2022-04-08 14:10:00,257.67,257.97,257.45,257.8,6639.0,240.2799,240.5597,240.0748,240.4011,6639.0
2022-04-08 14:15:00,257.75,257.75,257.46,257.46,2583.0,240.3545,240.3545,240.0841,240.0841,2583.0
2022-04-08 14:20:00,257.52,257.69,257.22,257.22,4616.0,240.14,240.2986,239.8603,239.8603,4616.0
2022-04-08 14:25:00,257.17,257.25,256.82,257.13,2766.0,239.8137,239.8883,239.4873,239.7764,2766.0
2022-04-08 14:30:00,257.29,258.49,257.29,258.3,10028.0,239.9256,241.0446,239.9256,240.8674,10028.0
2022-04-08 14:35:00,258.16,258.32,257.67,257.77,4428.0,240.7368,240.886,240.2799,240.3732,4428.0
2022-04-08 14:40:00,257.74,258.0,257.67,257.79,3855.0,240.3452,240.5876,240.2799,240.3918,3855.0
2022-04-08 14:45:00,257.82,257.98,257.76,257.94,1468.0,240.4198,240.569,240.3638,240.5317,1468.0
2022-04-08 14:50:00,258.22,258.38,258.07,258.26,1603.0,240.7928,240.942,240.6529,240.8301,1603.0
2022-04-08 14:55:00,258.11,258.4,258.1,258.22,1398.0,240.6902,240.9606,240.6809,240.7928,1398.0
2022-04-08 15:00:00,258.21,258.65,258.2,258.36,1851.0,240.7835,241.1938,240.7741,240.9233,1851.0
2022-04-08 15:05:00,258.45,258.52,258.24,258.27,2151.0,241.0073,241.0726,240.8114,240.8394,2151.0
2022-04-08 15:10:00,258.32,258.51,258.22,258.41,3824.0,240.886,241.0632,240.7928,240.97,3824.0
2022-04-08 15:15:00,258.45,258.61,258.44,258.6,3079.0,241.0073,241.1565,240.9979,241.1472,3079.0
2022-04-08 15:20:00,258.55,258.66,258.55,258.63,901.0,241.1005,241.2031,241.1005,241.1751,901.0
2022-04-08 15:25:00,258.63,258.85,258.58,258.76,3151.0,241.1751,241.3803,241.1285,241.2964,3151.0
2022-04-08 15:30:00,258.99,258.99,258.63,258.7,2624.0,241.5108,241.5108,241.1751,241.2404,2624.0
2022-04-08 15:35:00,258.59,258.61,258.38,258.52,3714.0,241.1378,241.1565,240.942,241.0726,3714.0
2022-04-08 15:40:00,258.44,258.71,258.28,258.67,3865.0,240.9979,241.2497,240.8487,241.2124,3865.0
2022-04-08 15:45:00,258.68,258.68,258.32,258.43,4362.0,241.2218,241.2218,240.886,240.9886,4362.0
2022-04-08 15:50:00,258.53,258.64,258.12,258.34,9613.0,241.0819,241.1845,240.6995,240.9047,9613.0
2022-04-08 15:55:00,258.24,258.27,257.42,258.18,51476.0,240.8114,240.8394,240.0468,240.7555,51476.0
2022-04-11 09:30:00,259.5,261.03,259.02,260.01,16078.0,241.9864,243.4132,241.5388,242.462,16078.0
2022-04-11 09:35:00,259.88,260.18,258.56,258.87,7510.0,242.3408,242.6205,241.1099,241.3989,7510.0
2022-04-11 09:40:00,258.49,258.77,257.41,257.59,5040.0,241.0446,241.3057,240.0375,240.2053,5040.0
2022-04-11 09:45:00,257.45,258.2,255.37,255.87,21178.0,240.0748,240.7741,238.1351,238.6014,21178.0
2022-04-11 09:50:00,255.86,256.88,255.64,256.55,8664.0,238.5921,239.5432,238.3869,239.2355,8664.0
2022-04-11 09:55:00,256.86,257.82,256.41,257.82,3569.0,239.5246,240.4198,239.105,240.4198,3569.0
2022-04-11 10:00:00,257.86,257.88,256.53,257.25,8129.0,240.4571,240.4757,239.2169,239.8883,8129.0
2022-04-11 10:05:00,257.37,258.02,257.3,257.61,5363.0,240.0002,240.6063,239.9349,240.224,5363.0
2022-04-11 10:10:00,257.45,260.01,257.45,260.01,4602.0,240.0748,242.462,240.0748,242.462,4602.0
2022-04-11 10:15:00,260.01,260.24,259.28,260.24,4740.0,242.462,242.6765,241.7813,242.6765,4740.0
2022-04-11 10:20:00,260.0,260.27,259.44,259.8,4626.0,242.4527,242.7044,241.9305,242.2662,4626.0
2022-04-11 10:25:00,259.8,260.21,259.28,260.11,12345.0,242.2662,242.6485,241.7813,242.5552,12345.0
2022-04-11 10:30:00,260.0,260.07,259.07,259.08,4396.0,242.4527,242.5179,241.5854,241.5948,4396.0
2022-04-11 10:35:00,259.27,260.21,259.27,260.21,3308.0,241.7719,242.6485,241.7719,242.6485,3308.0
2022-04-11 10:40:00,260.39,261.91,260.39,261.79,5211.0,242.8163,244.2338,242.8163,244.1219,5211.0
2022-04-11 10:45:00,261.72,262.13,261.34,262.13,5069.0,244.0566,244.4389,243.7022,244.4389,5069.0
2022-04-11 10:50:00,262.11,262.43,261.57,261.59,5388.0,244.4203,244.7187,243.9167,243.9354,5388.0
2022-04-11 10:55:00,261.5,262.12,261.32,261.47,4377.0,243.8514,244.4296,243.6836,243.8235,4377.0
2022-04-11 11:00:00,261.45,261.93,261.2,261.65,3986.0,243.8048,244.2524,243.5717,243.9913,3986.0
2022-04-11 11:05:00,261.44,261.75,260.94,260.94,2860.0,243.7955,244.0846,243.3292,243.3292,2860.0
2022-04-11 11:10:00,260.89,260.94,260.61,260.75,3580.0,243.2826,243.3292,243.0215,243.152,3580.0
2022-04-11 11:15:00,260.63,260.68,260.26,260.68,1340.0,243.0401,243.0868,242.6951,243.0868,1340.0
2022-04-11 11:20:00,260.5,261.29,260.5,261.11,2885.0,242.9189,243.6556,242.9189,243.4878,2885.0
2022-04-11 11:25:00,261.17,261.31,260.54,260.85,6040.0,243.5437,243.6743,242.9562,243.2453,6040.0
2022-04-11 11:30:00,260.68,260.8,259.96,260.22,4832.0,243.0868,243.1987,242.4154,242.6578,4832.0
2022-04-11 11:35:00,260.15,260.33,259.63,259.63,1492.0,242.5925,242.7604,242.1076,242.1076,1492.0
2022-04-11 11:40:00,259.8,260.1,259.8,260.03,2059.0,242.2662,242.5459,242.2662,242.4806,2059.0
2022-04-11 11:45:00,259.91,260.18,259.62,259.63,2800.0,242.3687,242.6205,242.0983,242.1076,2800.0
2022-04-11 11:50:00,259.73,259.76,259.27,259.31,2327.0,242.2009,242.2289,241.7719,241.8092,2327.0
2022-04-11 11:55:00,259.31,259.89,259.3,259.75,1618.0,241.8092,242.3501,241.7999,242.2195,1618.0
2022-04-11 12:00:00,259.67,259.68,258.92,259.06,3746.0,242.1449,242.1543,241.4456,241.5761,3746.0
2022-04-11 12:05:00,259.28,259.74,259.26,259.74,1281.0,241.7813,242.2102,241.7626,242.2102,1281.0
2022-04-11 12:10:00,259.67,259.93,259.6,259.88,1307.0,242.1449,242.3874,242.0797,242.3408,1307.0
2022-04-11 12:15:00,259.7,259.83,259.68,259.83,1543.0,242.1729,242.2941,242.1543,242.2941,1543.0
2022-04-11 12:20:00,259.92,260.15,259.9,259.95,1100.0,242.3781,242.5925,242.3594,242.406,1100.0
2022-04-11 12:25:00,259.64,259.66,259.23,259.31,1956.0,242.117,242.1356,241.7346,241.8092,1956.0
2022-04-11 12:30:00,259.25,259.59,259.02,259.49,1935.0,241.7533,242.0703,241.5388,241.9771,1935.0
2022-04-11 12:35:00,259.48,259.69,259.4,259.49,1011.0,241.9678,242.1636,241.8932,241.9771,1011.0
2022-04-11 12:40:00,259.39,259.49,258.64,258.85,4203.0,241.8838,241.9771,241.1845,241.3803,4203.0
2022-04-11 12:45:00,258.75,259.12,258.74,259.04,1364.0,241.287,241.6321,241.2777,241.5575,1364.0
2022-04-11 12:50:00,259.18,259.31,259.02,259.08,2108.0,241.688,241.8092,241.5388,241.5948,2108.0
2022-04-11 12:55:00,258.89,259.13,258.71,259.0,2675.0,241.4176,241.6414,241.2497,241.5202,2675.0
2022-04-11 13:00:00,258.92,259.01,258.86,259.01,1849.0,241.4456,241.5295,241.3896,241.5295,1849.0
2022-04-11 13:05:00,258.98,259.28,258.74,258.74,2101.0,241.5015,241.7813,241.2777,241.2777,2101.0
2022-04-11 13:10:00,258.86,258.99,258.73,258.92,4983.0,241.3896,241.5108,241.2684,241.4456,4983.0
2022-04-11 13:15:00,258.85,259.0,258.66,258.68,2100.0,241.3803,241.5202,241.2031,241.2218,2100.0
2022-04-11 13:20:00,258.79,258.8,257.74,257.74,3453.0,241.3243,241.3337,240.3452,240.3452,3453.0
2022-04-11 13:25:00,257.66,257.69,257.31,257.49,3271.0,240.2706,240.2986,239.9442,240.1121,3271.0
2022-04-11 13:30:00,257.59,257.61,257.42,257.56,1450.0,240.2053,240.224,240.0468,240.1773,1450.0
2022-04-11 13:35:00,257.72,257.72,257.43,257.49,1927.0,240.3265,240.3265,240.0561,240.1121,1927.0
2022-04-11 13:40:00,257.6,257.88,257.6,257.88,2082.0,240.2146,240.4757,240.2146,240.4757,2082.0
2022-04-11 13:45:00,257.88,258.23,257.86,258.22,2505.0,240.4757,240.8021,240.4571,240.7928,2505.0
2022-04-11 13:50:00,258.14,258.25,257.87,257.88,1300.0,240.7182,240.8208,240.4664,240.4757,1300.0
2022-04-11 13:55:00,257.87,257.87,257.22,257.69,2567.0,240.4664,240.4664,239.8603,240.2986,2567.0
2022-04-11 14:00:00,257.55,257.79,257.55,257.75,1597.0,240.168,240.3918,240.168,240.3545,1597.0
2022-04-11 14:05:00,257.64,257.82,257.62,257.8,800.0,240.2519,240.4198,240.2333,240.4011,800.0
2022-04-11 14:10:00,257.7,257.76,257.35,257.69,5952.0,240.3079,240.3638,239.9815,240.2986,5952.0
2022-04-11 14:15:00,257.53,257.93,257.52,257.7,1400.0,240.1494,240.5224,240.14,240.3079,1400.0
2022-04-11 14:20:00,257.79,258.04,257.62,257.7,2586.0,240.3918,240.6249,240.2333,240.3079,2586.0
2022-04-11 14:25:00,257.78,258.1,257.77,257.88,2583.0,240.3825,240.6809,240.3732,240.4757,2583.0
2022-04-11 14:30:00,257.92,258.14,257.78,257.78,3150.0,240.513,240.7182,240.3825,240.3825,3150.0
2022-04-11 14:35:00,257.74,257.88,257.62,257.75,2884.0,240.3452,240.4757,240.2333,240.3545,2884.0
2022-04-11 14:40:00,257.82,257.96,257.7,257.77,1928.0,240.4198,240.5503,240.3079,240.3732,1928.0
2022-04-11 14:45:00,257.79,257.94,257.66,257.79,2389.0,240.3918,240.5317,240.2706,240.3918,2389.0
2022-04-11 14:50:00,257.96,258.07,257.72,257.96,3431.0,240.5503,240.6529,240.3265,240.5503,3431.0
2022-04-11 14:55:00,257.87,258.01,257.73,257.8,2200.0,240.4664,240.597,240.3359,240.4011,2200.0
2022-04-11 15:00:00,257.76,258.09,257.71,257.78,3984.0,240.3638,240.6716,240.3172,240.3825,3984.0
2022-04-11 15:05:00,257.73,257.81,257.49,257.73,2000.0,240.3359,240.4105,240.1121,240.3359,2000.0
2022-04-11 15:10:00,257.78,257.78,257.31,257.32,5269.0,240.3825,240.3825,239.9442,239.9535,5269.0
2022-04-11 15:15:00,257.32,257.47,256.84,257.05,4444.0,239.9535,240.0934,239.5059,239.7018,4444.0
2022-04-11 15:20:00,257.04,257.04,256.7,256.7,3193.0,239.6924,239.6924,239.3754,239.3754,3193.0
2022-04-11 15:25:00,256.67,256.83,256.45,256.67,5668.0,239.3474,239.4966,239.1423,239.3474,5668.0
2022-04-11 15:30:00,256.55,256.67,256.19,256.31,4305.0,239.2355,239.3474,238.8998,239.0117,4305.0
2022-04-11 15:35:00,256.21,256.38,256.07,256.33,10382.0,238.9185,239.077,238.7879,239.0304,10382.0
2022-04-11 15:40:00,256.43,256.96,256.42,256.88,17450.0,239.1236,239.6178,239.1143,239.5432,17450.0
2022-04-11 15:45:00,256.83,256.84,256.37,256.39,8322.0,239.4966,239.5059,239.0677,239.0863,8322.0
2022-04-11 15:50:00,256.49,256.91,256.43,256.66,20919.0,239.1796,239.5712,239.1236,239.3381,20919.0
2022-04-11 15:55:00,256.59,256.9,256.39,256.58,40101.0,239.2728,239.5619,239.0863,239.2635,40101.0
2022-04-12 09:30:00,256.82,259.45,256.82,258.68,24485.0,239.4873,241.9398,239.4873,241.2218,24485.0
2022-04-12 09:35:00,258.77,259.26,257.73,257.73,8210.0,241.3057,241.7626,240.3359,240.3359,8210.0
2022-04-12 09:40:00,258.0,258.23,257.02,257.6,39114.0,240.5876,240.8021,239.6738,240.2146,39114.0
2022-04-12 09:45:00,257.41,258.33,257.14,258.06,5903.0,240.0375,240.8954,239.7857,240.6436,5903.0
2022-04-12 09:50:00,258.37,258.4,257.5,258.1,2830.0,240.9327,240.9606,240.1214,240.6809,2830.0
2022-04-12 09:55:00,258.3,258.49,257.94,258.25,4516.0,240.8674,241.0446,240.5317,240.8208,4516.0
2022-04-12 10:00:00,258.19,258.32,257.31,257.6,4241.0,240.7648,240.886,239.9442,240.2146,4241.0
2022-04-12 10:05:00,257.45,257.45,256.69,256.77,4402.0,240.0748,240.0748,239.3661,239.4407,4402.0
2022-04-12 10:10:00,256.43,257.58,255.88,257.42,6365.0,239.1236,240.196,238.6107,240.0468,6365.0
2022-04-12 10:15:00,257.3,257.93,257.13,257.93,10659.0,239.9349,240.5224,239.7764,240.5224,10659.0
2022-04-12 10:20:00,257.94,258.45,257.84,258.16,4242.0,240.5317,241.0073,240.4384,240.7368,4242.0
2022-04-12 10:25:00,258.05,258.05,257.42,257.72,3152.0,240.6343,240.6343,240.0468,240.3265,3152.0
2022-04-12 10:30:00,257.85,258.46,257.55,258.05,3312.0,240.4478,241.0166,240.168,240.6343,3312.0
2022-04-12 10:35:00,258.12,258.82,258.04,258.4,4820.0,240.6995,241.3523,240.6249,240.9606,4820.0
2022-04-12 10:40:00,258.51,258.98,258.29,258.71,3133.0,241.0632,241.5015,240.8581,241.2497,3133.0
2022-04-12 10:45:00,258.47,258.67,257.6,257.99,6726.0,241.0259,241.2124,240.2146,240.5783,6726.0
2022-04-12 10:50:00,258.16,258.16,257.27,257.49,4885.0,240.7368,240.7368,239.9069,240.1121,4885.0
2022-04-12 10:55:00,257.47,257.56,257.32,257.53,3311.0,240.0934,240.1773,239.9535,240.1494,3311.0
2022-04-12 11:00:00,257.39,257.51,256.99,257.43,3016.0,240.0188,240.1307,239.6458,240.0561,3016.0
2022-04-12 11:05:00,257.59,258.05,257.17,258.05,2553.0,240.2053,240.6343,239.8137,240.6343,2553.0
2022-04-12 11:10:00,258.19,258.19,257.61,257.79,4504.0,240.7648,240.7648,240.224,240.3918,4504.0
2022-04-12 11:15:00,257.8,258.42,257.77,257.81,3994.0,240.4011,240.9793,240.3732,240.4105,3994.0
2022-04-12 11:20:00,258.04,258.34,257.97,258.04,3322.0,240.6249,240.9047,240.5597,240.6249,3322.0
2022-04-12 11:25:00,258.2,258.44,258.15,258.44,1788.0,240.7741,240.9979,240.7275,240.9979,1788.0
2022-04-12 11:30:00,258.27,258.42,258.27,258.42,1036.0,240.8394,240.9793,240.8394,240.9793,1036.0
2022-04-12 11:35:00,258.47,258.48,257.98,258.12,3385.0,241.0259,241.0352,240.569,240.6995,3385.0
2022-04-12 11:40:00,258.21,258.25,258.07,258.2,1649.0,240.7835,240.8208,240.6529,240.7741,1649.0
2022-04-12 11:45:00,257.94,258.18,257.87,258.18,2534.0,240.5317,240.7555,240.4664,240.7555,2534.0
2022-04-12 11:50:00,258.28,258.82,258.13,258.53,5799.0,240.8487,241.3523,240.7089,241.0819,5799.0
2022-04-12 11:55:00,258.66,258.87,258.66,258.84,2131.0,241.2031,241.3989,241.2031,241.371,2131.0
2022-04-12 12:00:00,258.63,258.63,258.31,258.31,800.0,241.1751,241.1751,240.8767,240.8767,800.0
2022-04-12 12:05:00,258.24,258.55,258.24,258.32,2193.0,240.8114,241.1005,240.8114,240.886,2193.0
2022-04-12 12:10:00,258.26,258.9,258.26,258.89,6711.0,240.8301,241.4269,240.8301,241.4176,6711.0
2022-04-12 12:15:00,259.1,259.1,258.23,258.23,2100.0,241.6134,241.6134,240.8021,240.8021,2100.0
2022-04-12 12:20:00,258.42,258.89,258.41,258.82,3253.0,240.9793,241.4176,240.97,241.3523,3253.0
2022-04-12 12:25:00,258.71,258.86,258.2,258.86,6913.0,241.2497,241.3896,240.7741,241.3896,6913.0
2022-04-12 12:30:00,258.75,258.89,258.32,258.41,4386.0,241.287,241.4176,240.886,240.97,4386.0
2022-04-12 12:35:00,258.29,258.29,257.79,258.0,1595.0,240.8581,240.8581,240.3918,240.5876,1595.0
2022-04-12 12:40:00,257.79,258.07,257.74,257.83,2259.0,240.3918,240.6529,240.3452,240.4291,2259.0
2022-04-12 12:45:00,257.6,257.6,257.11,257.11,800.0,240.2146,240.2146,239.7577,239.7577,800.0
2022-04-12 12:50:00,257.15,257.25,256.48,256.51,6349.0,239.795,239.8883,239.1702,239.1982,6349.0
2022-04-12 12:55:00,256.47,256.6,256.08,256.6,3526.0,239.1609,239.2821,238.7972,239.2821,3526.0
2022-04-12 13:00:00,256.55,256.94,256.5,256.5,5801.0,239.2355,239.5992,239.1889,239.1889,5801.0
2022-04-12 13:05:00,256.53,256.61,256.53,256.59,1400.0,239.2169,239.2915,239.2169,239.2728,1400.0
2022-04-12 13:10:00,256.55,256.82,256.54,256.79,1816.0,239.2355,239.4873,239.2262,239.4593,1816.0
2022-04-12 13:15:00,256.75,257.58,256.75,257.57,4677.0,239.422,240.196,239.422,240.1867,4677.0
2022-04-12 13:20:00,257.49,257.59,257.33,257.54,3343.0,240.1121,240.2053,239.9629,240.1587,3343.0
2022-04-12 13:25:00,257.46,257.51,257.35,257.44,2400.0,240.0841,240.1307,239.9815,240.0654,2400.0
2022-04-12 13:30:00,257.3,257.73,257.27,257.73,8648.0,239.9349,240.3359,239.9069,240.3359,8648.0
2022-04-12 13:35:00,257.65,257.84,257.58,257.74,4938.0,240.2613,240.4384,240.196,240.3452,4938.0
2022-04-12 13:40:00,257.71,257.75,257.38,257.51,4358.0,240.3172,240.3545,240.0095,240.1307,4358.0
2022-04-12 13:45:00,257.55,257.63,257.33,257.44,4477.0,240.168,240.2426,239.9629,240.0654,4477.0
2022-04-12 13:50:00,257.48,257.57,257.29,257.44,4283.0,240.1027,240.1867,239.9256,240.0654,4283.0
2022-04-12 13:55:00,257.41,257.51,256.99,257.09,13347.0,240.0375,240.1307,239.6458,239.7391,13347.0
2022-04-12 14:00:00,257.07,257.7,257.02,257.63,5638.0,239.7204,240.3079,239.6738,240.2426,5638.0
2022-04-12 14:05:00,257.6,258.31,257.6,258.31,11056.0,240.2146,240.8767,240.2146,240.8767,11056.0
2022-04-12 14:10:00,258.48,258.48,257.89,258.21,5189.0,241.0352,241.0352,240.4851,240.7835,5189.0
2022-04-12 14:15:00,258.21,258.26,257.88,258.15,9359.0,240.7835,240.8301,240.4757,240.7275,9359.0
2022-04-12 14:20:00,258.16,258.23,257.6,257.67,3160.0,240.7368,240.8021,240.2146,240.2799,3160.0
2022-04-12 14:25:00,257.66,257.72,257.49,257.55,1625.0,240.2706,240.3265,240.1121,240.168,1625.0
2022-04-12 14:30:00,257.52,257.61,257.42,257.59,1905.0,240.14,240.224,240.0468,240.2053,1905.0
2022-04-12 14:35:00,257.71,257.72,257.45,257.48,2301.0,240.3172,240.3265,240.0748,240.1027,2301.0
2022-04-12 14:40:00,257.47,257.47,256.78,256.83,1300.0,240.0934,240.0934,239.45,239.4966,1300.0
2022-04-12 14:45:00,256.8,257.97,256.69,257.86,19596.0,239.4686,240.5597,239.3661,240.4571,19596.0
2022-04-12 14:50:00,257.86,258.02,257.7,257.89,14744.0,240.4571,240.6063,240.3079,240.4851,14744.0
2022-04-12 14:55:00,257.92,257.98,257.83,257.83,4485.0,240.513,240.569,240.4291,240.4291,4485.0
2022-04-12 15:00:00,257.84,257.97,257.66,257.74,7553.0,240.4384,240.5597,240.2706,240.3452,7553.0
2022-04-12 15:05:00,257.62,257.62,256.74,256.77,2681.0,240.2333,240.2333,239.4127,239.4407,2681.0
2022-04-12 15:10:00,256.66,256.74,256.38,256.57,9687.0,239.3381,239.4127,239.077,239.2542,9687.0
2022-04-12 15:15:00,256.6,256.6,256.37,256.56,9191.0,239.2821,239.2821,239.0677,239.2448,9191.0
2022-04-12 15:20:00,256.57,256.98,256.57,256.84,8539.0,239.2542,239.6365,239.2542,239.5059,8539.0
2022-04-12 15:25:00,256.83,256.91,256.64,256.82,9272.0,239.4966,239.5712,239.3194,239.4873,9272.0
2022-04-12 15:30:00,256.83,256.91,256.4,256.4,16315.0,239.4966,239.5712,239.0956,239.0956,16315.0
2022-04-12 15:35:00,256.2,256.35,256.1,256.35,4126.0,238.9091,239.049,238.8159,239.049,4126.0
2022-04-12 15:40:00,256.33,256.58,256.1,256.44,7081.0,239.0304,239.2635,238.8159,239.1329,7081.0
2022-04-12 15:45:00,256.39,256.58,256.29,256.44,8248.0,239.0863,239.2635,238.9931,239.1329,8248.0
2022-04-12 15:50:00,256.43,256.85,256.4,256.74,13256.0,239.1236,239.5153,239.0956,239.4127,13256.0
2022-04-12 15:55:00,256.85,257.28,256.77,257.28,21731.0,239.5153,239.9162,239.4407,239.9162,21731.0
2022-04-13 09:30:00,258.42,260.58,258.42,259.7,9962.0,240.9793,242.9935,240.9793,242.1729,9962.0
2022-04-13 09:35:00,259.86,259.86,258.0,259.06,2606.0,242.3221,242.3221,240.5876,241.5761,2606.0
2022-04-13 09:40:00,259.16,259.45,258.26,258.52,3681.0,241.6694,241.9398,240.8301,241.0726,3681.0
2022-04-13 09:45:00,258.04,258.54,257.1,258.54,2612.0,240.6249,241.0912,239.7484,241.0912,2612.0
2022-04-13 09:50:00,258.51,258.87,258.0,258.3,4245.0,241.0632,241.3989,240.5876,240.8674,4245.0
2022-04-13 09:55:00,258.29,258.29,257.91,258.02,1599.0,240.8581,240.8581,240.5037,240.6063,1599.0
2022-04-13 10:00:00,258.05,258.12,257.35,257.65,14599.0,240.6343,240.6995,239.9815,240.2613,14599.0
2022-04-13 10:05:00,257.62,257.75,257.19,257.75,3756.0,240.2333,240.3545,239.8323,240.3545,3756.0
2022-04-13 10:10:00,257.65,257.65,257.17,257.42,2635.0,240.2613,240.2613,239.8137,240.0468,2635.0
2022-04-13 10:15:00,257.4,257.58,256.81,256.81,3043.0,240.0281,240.196,239.478,239.478,3043.0
2022-04-13 10:20:00,256.8,256.86,256.5,256.5,1689.0,239.4686,239.5246,239.1889,239.1889,1689.0
2022-04-13 10:25:00,256.44,256.86,256.38,256.48,4411.0,239.1329,239.5246,239.077,239.1702,4411.0
2022-04-13 10:30:00,256.39,257.16,255.93,256.9,7431.0,239.0863,239.8043,238.6573,239.5619,7431.0
2022-04-13 10:35:00,257.0,257.55,256.99,257.12,20045.0,239.6551,240.168,239.6458,239.767,20045.0
2022-04-13 10:40:00,257.13,257.28,256.72,256.87,5376.0,239.7764,239.9162,239.394,239.5339,5376.0
2022-04-13 10:45:00,256.87,256.87,256.14,256.35,3070.0,239.5339,239.5339,238.8532,239.049,3070.0
2022-04-13 10:50:00,256.27,257.39,256.27,257.06,1670.0,238.9744,240.0188,238.9744,239.7111,1670.0
2022-04-13 10:55:00,257.25,257.25,257.0,257.23,900.0,239.8883,239.8883,239.6551,239.8696,900.0
2022-04-13 11:00:00,257.12,257.8,257.12,257.54,4115.0,239.767,240.4011,239.767,240.1587,4115.0
2022-04-13 11:05:00,257.46,257.46,257.07,257.32,2979.0,240.0841,240.0841,239.7204,239.9535,2979.0
2022-04-13 11:10:00,257.37,257.37,256.78,256.78,2116.0,240.0002,240.0002,239.45,239.45,2116.0
2022-04-13 11:15:00,256.74,256.91,256.54,256.83,2923.0,239.4127,239.5712,239.2262,239.4966,2923.0
2022-04-13 11:20:00,256.4,256.79,256.13,256.79,7888.0,239.0956,239.4593,238.8439,239.4593,7888.0
2022-04-13 11:25:00,256.73,257.07,256.47,256.63,3228.0,239.4034,239.7204,239.1609,239.3101,3228.0
2022-04-13 11:30:00,256.44,256.71,256.44,256.47,3622.0,239.1329,239.3847,239.1329,239.1609,3622.0
2022-04-13 11:35:00,256.56,256.8,256.29,256.53,7174.0,239.2448,239.4686,238.9931,239.2169,7174.0
2022-04-13 11:40:00,256.33,256.78,256.31,256.78,6487.0,239.0304,239.45,239.0117,239.45,6487.0
2022-04-13 11:45:00,256.81,256.98,256.77,256.92,2049.0,239.478,239.6365,239.4407,239.5805,2049.0
2022-04-13 11:50:00,257.01,257.01,256.43,256.56,4902.0,239.6645,239.6645,239.1236,239.2448,4902.0
2022-04-13 11:55:00,256.57,256.87,256.36,256.86,10841.0,239.2542,239.5339,239.0583,239.5246,10841.0
2022-04-13 12:00:00,256.62,256.71,256.5,256.61,2300.0,239.3008,239.3847,239.1889,239.2915,2300.0
2022-04-13 12:05:00,256.62,256.76,256.52,256.76,2116.0,239.3008,239.4313,239.2075,239.4313,2116.0
2022-04-13 12:10:00,256.61,256.68,256.44,256.5,1816.0,239.2915,239.3567,239.1329,239.1889,1816.0
2022-04-13 12:15:00,256.49,256.61,256.47,256.47,6931.0,239.1796,239.2915,239.1609,239.1609,6931.0
2022-04-13 12:20:00,256.52,256.65,256.04,256.05,4269.0,239.2075,239.3288,238.7599,238.7692,4269.0
2022-04-13 12:25:00,255.98,255.98,255.28,255.31,4492.0,238.704,238.704,238.0512,238.0792,4492.0
2022-04-13 12:30:00,255.51,255.68,255.4,255.4,1976.0,238.2657,238.4242,238.1631,238.1631,1976.0
2022-04-13 12:35:00,255.56,255.58,255.12,255.17,3325.0,238.3123,238.331,237.902,237.9486,3325.0
2022-04-13 12:40:00,255.14,255.68,255.13,255.64,9345.0,237.9207,238.4242,237.9113,238.3869,9345.0
2022-04-13 12:45:00,255.63,256.01,255.55,255.87,6294.0,238.3776,238.7319,238.303,238.6014,6294.0
2022-04-13 12:50:00,255.91,255.95,255.65,255.8,6320.0,238.6387,238.676,238.3962,238.5361,6320.0
2022-04-13 12:55:00,255.71,256.07,255.49,255.82,12650.0,238.4522,238.7879,238.247,238.5548,12650.0
2022-04-13 13:00:00,255.82,256.12,255.79,255.82,7954.0,238.5548,238.8345,238.5268,238.5548,7954.0
2022-04-13 13:05:00,255.81,256.15,255.65,256.15,4634.0,238.5454,238.8625,238.3962,238.8625,4634.0
2022-04-13 13:10:00,256.08,256.09,255.76,255.81,4848.0,238.7972,238.8066,238.4988,238.5454,4848.0
2022-04-13 13:15:00,255.75,255.95,255.74,255.95,1700.0,238.4895,238.676,238.4802,238.676,1700.0
2022-04-13 13:20:00,255.85,255.97,255.81,255.82,7249.0,238.5827,238.6946,238.5454,238.5548,7249.0
2022-04-13 13:25:00,255.9,256.04,255.59,255.75,4892.0,238.6294,238.7599,238.3403,238.4895,4892.0
2022-04-13 13:30:00,255.82,255.98,255.6,255.84,7996.0,238.5548,238.704,238.3496,238.5734,7996.0
2022-04-13 13:35:00,255.88,256.14,255.76,255.76,10921.0,238.6107,238.8532,238.4988,238.4988,10921.0
2022-04-13 13:40:00,255.76,255.89,255.65,255.79,13572.0,238.4988,238.62,238.3962,238.5268,13572.0
2022-04-13 13:45:00,255.7,255.93,255.65,255.88,8348.0,238.4429,238.6573,238.3962,238.6107,8348.0
2022-04-13 13:50:00,255.88,255.99,255.78,255.87,5433.0,238.6107,238.7133,238.5175,238.6014,5433.0
2022-04-13 13:55:00,255.95,256.07,255.78,255.88,3527.0,238.676,238.7879,238.5175,238.6107,3527.0
2022-04-13 14:00:00,255.92,255.92,255.68,255.76,3516.0,238.648,238.648,238.4242,238.4988,3516.0
2022-04-13 14:05:00,255.76,255.77,255.39,255.48,4857.0,238.4988,238.5081,238.1538,238.2377,4857.0
2022-04-13 14:10:00,255.5,255.56,255.09,255.23,4995.0,238.2564,238.3123,237.874,238.0046,4995.0
2022-04-13 14:15:00,255.27,255.34,255.15,255.28,2650.0,238.0419,238.1072,237.93,238.0512,2650.0
2022-04-13 14:20:00,255.27,255.36,254.78,254.92,5834.0,238.0419,238.1258,237.585,237.7155,5834.0
2022-04-13 14:25:00,254.71,255.06,254.54,254.99,5726.0,237.5197,237.8461,237.3612,237.7808,5726.0
2022-04-13 14:30:00,255.13,255.15,254.9,254.91,3363.0,237.9113,237.93,237.6969,237.7062,3363.0
2022-04-13 14:35:00,255.01,255.08,254.84,254.93,2521.0,237.7994,237.8647,237.6409,237.7248,2521.0
2022-04-13 14:40:00,255.01,255.27,254.91,255.15,3643.0,237.7994,238.0419,237.7062,237.93,3643.0
2022-04-13 14:45:00,255.15,255.44,255.02,255.42,4728.0,237.93,238.2004,237.8088,238.1818,4728.0
2022-04-13 14:50:00,255.42,255.42,255.24,255.33,2372.0,238.1818,238.1818,238.0139,238.0978,2372.0
2022-04-13 14:55:00,255.34,255.39,254.98,255.22,5618.0,238.1072,238.1538,237.7715,237.9953,5618.0
2022-04-13 15:00:00,255.41,255.41,255.07,255.12,6978.0,238.1724,238.1724,237.8554,237.902,6978.0
2022-04-13 15:05:00,255.16,255.2,254.39,254.42,12190.0,237.9393,237.9766,237.2213,237.2493,12190.0
2022-04-13 15:10:00,254.45,254.54,253.55,253.65,17885.0,237.2772,237.3612,236.438,236.5312,17885.0
2022-04-13 15:15:00,253.65,254.26,253.59,254.04,18841.0,236.5312,237.1001,236.4753,236.8949,18841.0
2022-04-13 15:20:00,253.97,254.32,253.93,254.32,5287.0,236.8296,237.156,236.7923,237.156,5287.0
2022-04-13 15:25:00,254.25,254.27,254.01,254.12,3639.0,237.0907,237.1094,236.8669,236.9695,3639.0
2022-04-13 15:30:00,254.08,254.08,253.9,253.95,7105.0,236.9322,236.9322,236.7644,236.811,7105.0
2022-04-13 15:35:00,254.04,254.11,253.84,254.03,5564.0,236.8949,236.9602,236.7084,236.8856,5564.0
2022-04-13 15:40:00,254.04,254.19,253.7,253.87,8860.0,236.8949,237.0348,236.5779,236.7364,8860.0
2022-04-13 15:45:00,253.81,254.19,253.79,254.19,8969.0,236.6804,237.0348,236.6618,237.0348,8969.0
2022-04-13 15:50:00,254.14,254.14,253.73,253.78,19058.0,236.9882,236.9882,236.6058,236.6525,19058.0
2022-04-13 15:55:00,253.75,254.31,253.74,254.3,26905.0,236.6245,237.1467,236.6152,237.1374,26905.0
2022-04-14 09:30:00,256.0,257.44,255.93,257.44,39205.0,238.7226,240.0654,238.6573,240.0654,39205.0
2022-04-14 09:35:00,257.44,257.95,257.04,257.66,6428.0,240.0654,240.541,239.6924,240.2706,6428.0
2022-04-14 09:40:00,257.88,258.41,257.2,258.11,4396.0,240.4757,240.97,239.8416,240.6902,4396.0
2022-04-14 09:45:00,257.78,257.88,256.76,256.94,9762.0,240.3825,240.4757,239.4313,239.5992,9762.0
2022-04-14 09:50:00,257.08,257.08,256.2,256.47,4884.0,239.7297,239.7297,238.9091,239.1609,4884.0
2022-04-14 09:55:00,256.49,256.73,256.0,256.0,2856.0,239.1796,239.4034,238.7226,238.7226,2856.0
2022-04-14 10:00:00,256.22,257.48,256.22,257.33,3620.0,238.9278,240.1027,238.9278,239.9629,3620.0
2022-04-14 10:05:00,257.3,257.46,256.77,256.79,12476.0,239.9349,240.0841,239.4407,239.4593,12476.0
2022-04-14 10:10:00,256.68,256.68,255.88,256.16,8713.0,239.3567,239.3567,238.6107,238.8718,8713.0
2022-04-14 10:15:00,256.29,256.4,255.79,255.92,6891.0,238.9931,239.0956,238.5268,238.648,6891.0
2022-04-14 10:20:00,256.18,256.76,256.08,256.58,3289.0,238.8905,239.4313,238.7972,239.2635,3289.0
2022-04-14 10:25:00,256.44,256.5,256.0,256.17,3254.0,239.1329,239.1889,238.7226,238.8812,3254.0
2022-04-14 10:30:00,256.19,256.61,256.0,256.5,5593.0,238.8998,239.2915,238.7226,239.1889,5593.0
2022-04-14 10:35:00,256.63,256.63,255.73,255.89,7051.0,239.3101,239.3101,238.4708,238.62,7051.0
2022-04-14 10:40:00,255.89,256.14,255.88,256.02,1119.0,238.62,238.8532,238.6107,238.7413,1119.0
2022-04-14 10:45:00,256.11,256.44,256.02,256.4,2056.0,238.8252,239.1329,238.7413,239.0956,2056.0
2022-04-14 10:50:00,256.3,256.39,256.2,256.2,2217.0,239.0024,239.0863,238.9091,238.9091,2217.0
2022-04-14 10:55:00,256.17,256.26,256.0,256.1,3253.0,238.8812,238.9651,238.7226,238.8159,3253.0
2022-04-14 11:00:00,256.01,256.29,256.0,256.15,9614.0,238.7319,238.9931,238.7226,238.8625,9614.0
2022-04-14 11:05:00,256.13,256.36,256.0,256.16,8404.0,238.8439,239.0583,238.7226,238.8718,8404.0
2022-04-14 11:10:00,256.07,256.19,256.0,256.13,5358.0,238.7879,238.8998,238.7226,238.8439,5358.0
2022-04-14 11:15:00,256.0,256.47,255.98,256.35,5025.0,238.7226,239.1609,238.704,239.049,5025.0
2022-04-14 11:20:00,256.27,256.5,255.93,256.5,8029.0,238.9744,239.1889,238.6573,239.1889,8029.0
2022-04-14 11:25:00,256.5,256.54,256.22,256.23,3035.0,239.1889,239.2262,238.9278,238.9371,3035.0
2022-04-14 11:30:00,256.22,256.22,256.0,256.11,1300.0,238.9278,238.9278,238.7226,238.8252,1300.0
2022-04-14 11:35:00,256.11,256.2,256.0,256.0,6639.0,238.8252,238.9091,238.7226,238.7226,6639.0
2022-04-14 11:40:00,256.0,256.25,255.99,256.02,3395.0,238.7226,238.9558,238.7133,238.7413,3395.0
2022-04-14 11:45:00,256.05,256.13,256.0,256.0,3238.0,238.7692,238.8439,238.7226,238.7226,3238.0
2022-04-14 11:50:00,256.0,256.3,255.88,256.23,13630.0,238.7226,239.0024,238.6107,238.9371,13630.0
2022-04-14 11:55:00,256.26,256.28,256.26,256.26,500.0,238.9651,238.9837,238.9651,238.9651,500.0
2022-04-14 12:00:00,256.15,256.47,256.05,256.36,14329.0,238.8625,239.1609,238.7692,239.0583,14329.0
2022-04-14 12:05:00,256.44,256.84,256.44,256.82,3096.0,239.1329,239.5059,239.1329,239.4873,3096.0
2022-04-14 12:10:00,256.81,257.19,256.79,257.14,3734.0,239.478,239.8323,239.4593,239.7857,3734.0
2022-04-14 12:15:00,257.11,257.11,256.91,256.94,11986.0,239.7577,239.7577,239.5712,239.5992,11986.0
2022-04-14 12:20:00,256.94,257.47,256.9,257.47,4620.0,239.5992,240.0934,239.5619,240.0934,4620.0
2022-04-14 12:25:00,257.54,257.75,257.37,257.53,3359.0,240.1587,240.3545,240.0002,240.1494,3359.0
2022-04-14 12:30:00,257.56,257.57,257.0,257.07,2994.0,240.1773,240.1867,239.6551,239.7204,2994.0
2022-04-14 12:35:00,257.04,257.17,257.0,257.14,7332.0,239.6924,239.8137,239.6551,239.7857,7332.0
2022-04-14 12:40:00,257.14,257.2,257.0,257.0,2492.0,239.7857,239.8416,239.6551,239.6551,2492.0
2022-04-14 12:45:00,257.0,257.19,257.0,257.1,10404.0,239.6551,239.8323,239.6551,239.7484,10404.0
2022-04-14 12:50:00,257.01,257.14,256.97,257.0,3338.0,239.6645,239.7857,239.6272,239.6551,3338.0
2022-04-14 12:55:00,257.07,257.18,257.0,257.02,5090.0,239.7204,239.823,239.6551,239.6738,5090.0
2022-04-14 13:00:00,257.03,257.13,256.91,257.01,6307.0,239.6831,239.7764,239.5712,239.6645,6307.0
2022-04-14 13:05:00,257.0,257.32,256.89,257.32,7704.0,239.6551,239.9535,239.5526,239.9535,7704.0
2022-04-14 13:10:00,257.32,258.18,257.32,257.6,13346.0,239.9535,240.7555,239.9535,240.2146,13346.0
2022-04-14 13:15:00,257.56,257.76,257.27,257.63,9857.0,240.1773,240.3638,239.9069,240.2426,9857.0
2022-04-14 13:20:00,257.64,257.76,257.37,257.65,7239.0,240.2519,240.3638,240.0002,240.2613,7239.0
2022-04-14 13:25:00,257.7,257.86,257.63,257.63,2590.0,240.3079,240.4571,240.2426,240.2426,2590.0
2022-04-14 13:30:00,257.65,257.71,257.38,257.56,5314.0,240.2613,240.3172,240.0095,240.1773,5314.0
2022-04-14 13:35:00,257.53,257.81,257.36,257.74,9447.0,240.1494,240.4105,239.9908,240.3452,9447.0
2022-04-14 13:40:00,257.8,257.82,257.32,257.71,8033.0,240.4011,240.4198,239.9535,240.3172,8033.0
2022-04-14 13:45:00,257.64,257.88,257.64,257.81,2786.0,240.2519,240.4757,240.2519,240.4105,2786.0
2022-04-14 13:50:00,257.87,257.87,257.64,257.68,1611.0,240.4664,240.4664,240.2519,240.2892,1611.0
2022-04-14 13:55:00,257.66,257.96,257.61,257.95,3832.0,240.2706,240.5503,240.224,240.541,3832.0
2022-04-14 14:00:00,258.03,258.13,258.01,258.11,3398.0,240.6156,240.7089,240.597,240.6902,3398.0
2022-04-14 14:05:00,257.98,258.11,257.8,257.82,4355.0,240.569,240.6902,240.4011,240.4198,4355.0
2022-04-14 14:10:00,257.76,257.77,257.52,257.57,6382.0,240.3638,240.3732,240.14,240.1867,6382.0
2022-04-14 14:15:00,257.67,257.91,257.53,257.89,6857.0,240.2799,240.5037,240.1494,240.4851,6857.0
2022-04-14 14:20:00,257.83,257.83,257.63,257.69,2115.0,240.4291,240.4291,240.2426,240.2986,2115.0
2022-04-14 14:25:00,257.68,257.68,257.53,257.62,5505.0,240.2892,240.2892,240.1494,240.2333,5505.0
2022-04-14 14:30:00,257.62,257.69,257.52,257.67,4557.0,240.2333,240.2986,240.14,240.2799,4557.0
2022-04-14 14:35:00,257.64,257.74,257.53,257.57,5499.0,240.2519,240.3452,240.1494,240.1867,5499.0
2022-04-14 14:40:00,257.53,257.9,257.53,257.85,8231.0,240.1494,240.4944,240.1494,240.4478,8231.0
2022-04-14 14:45:00,257.81,257.91,257.71,257.9,2840.0,240.4105,240.5037,240.3172,240.4944,2840.0
2022-04-14 14:50:00,257.9,257.9,257.54,257.59,5002.0,240.4944,240.4944,240.1587,240.2053,5002.0
2022-04-14 14:55:00,257.52,257.86,257.44,257.8,19078.0,240.14,240.4571,240.0654,240.4011,19078.0
2022-04-14 15:00:00,257.85,258.1,257.75,257.98,29604.0,240.4478,240.6809,240.3545,240.569,29604.0
2022-04-14 15:05:00,257.98,258.18,257.92,257.99,4707.0,240.569,240.7555,240.513,240.5783,4707.0
2022-04-14 15:10:00,257.94,258.03,257.8,257.95,6039.0,240.5317,240.6156,240.4011,240.541,6039.0
2022-04-14 15:15:00,257.97,258.42,257.92,258.33,3926.0,240.5597,240.9793,240.513,240.8954,3926.0
2022-04-14 15:20:00,258.3,258.3,258.0,258.09,4930.0,240.8674,240.8674,240.5876,240.6716,4930.0
2022-04-14 15:25:00,258.13,258.24,258.04,258.06,5217.0,240.7089,240.8114,240.6249,240.6436,5217.0
2022-04-14 15:30:00,258.04,258.27,257.95,258.01,16688.0,240.6249,240.8394,240.541,240.597,16688.0
2022-04-14 15:35:00,258.0,258.14,258.0,258.12,12786.0,240.5876,240.7182,240.5876,240.6995,12786.0
2022-04-14 15:40:00,258.13,258.13,258.0,258.11,12154.0,240.7089,240.7089,240.5876,240.6902,12154.0
2022-04-14 15:45:00,258.13,258.19,258.0,258.04,21390.0,240.7089,240.7648,240.5876,240.6249,21390.0
2022-04-14 15:50:00,258.07,258.11,257.62,257.77,63118.0,240.6529,240.6902,240.2333,240.3732,63118.0
2022-04-14 15:55:00,257.78,257.84,257.17,257.53,41104.0,240.3825,240.4384,239.8137,240.1494,41104.0
2022-04-18 09:30:00,257.51,259.77,257.49,258.63,34189.0,240.1307,242.2382,240.1121,241.1751,34189.0
2022-04-18 09:35:00,258.63,259.16,257.66,258.56,7673.0,241.1751,241.6694,240.2706,241.1099,7673.0
2022-04-18 09:40:00,258.9,260.61,258.68,260.61,3861.0,241.4269,243.0215,241.2218,243.0215,3861.0
2022-04-18 09:45:00,260.7,261.49,259.11,259.2,17057.0,243.1054,243.8421,241.6227,241.7067,17057.0
2022-04-18 09:50:00,259.1,259.43,258.7,259.28,4451.0,241.6134,241.9211,241.2404,241.7813,4451.0
2022-04-18 09:55:00,259.28,259.28,257.5,258.09,3648.0,241.7813,241.7813,240.1214,240.6716,3648.0
2022-04-18 10:00:00,257.91,258.17,256.84,256.96,7230.0,240.5037,240.7462,239.5059,239.6178,7230.0
2022-04-18 10:05:00,256.88,257.06,256.54,256.67,3001.0,239.5432,239.7111,239.2262,239.3474,3001.0
2022-04-18 10:10:00,256.86,257.15,256.24,256.29,10022.0,239.5246,239.795,238.9464,238.9931,10022.0
2022-04-18 10:15:00,256.3,256.85,255.68,256.85,6064.0,239.0024,239.5153,238.4242,239.5153,6064.0
2022-04-18 10:20:00,257.0,257.35,256.24,256.25,2389.0,239.6551,239.9815,238.9464,238.9558,2389.0
2022-04-18 10:25:00,256.24,256.84,255.6,256.37,20246.0,238.9464,239.5059,238.3496,239.0677,20246.0
2022-04-18 10:30:00,256.34,256.53,256.11,256.41,10400.0,239.0397,239.2169,238.8252,239.105,10400.0
2022-04-18 10:35:00,256.58,257.5,256.57,257.0,3095.0,239.2635,240.1214,239.2542,239.6551,3095.0
2022-04-18 10:40:00,257.18,257.57,256.92,257.0,12656.0,239.823,240.1867,239.5805,239.6551,12656.0
2022-04-18 10:45:00,257.15,257.76,257.15,257.49,2969.0,239.795,240.3638,239.795,240.1121,2969.0
2022-04-18 10:50:00,257.23,257.24,256.69,256.9,3413.0,239.8696,239.8789,239.3661,239.5619,3413.0
2022-04-18 10:55:00,256.89,257.38,256.69,257.38,4114.0,239.5526,240.0095,239.3661,240.0095,4114.0
2022-04-18 11:00:00,257.36,257.66,256.96,257.13,2662.0,239.9908,240.2706,239.6178,239.7764,2662.0
2022-04-18 11:05:00,256.96,258.2,256.86,257.99,8236.0,239.6178,240.7741,239.5246,240.5783,8236.0
2022-04-18 11:10:00,258.15,258.6,258.02,258.51,6229.0,240.7275,241.1472,240.6063,241.0632,6229.0
2022-04-18 11:15:00,258.56,258.88,258.11,258.19,3720.0,241.1099,241.4083,240.6902,240.7648,3720.0
2022-04-18 11:20:00,258.23,258.26,257.22,257.23,3054.0,240.8021,240.8301,239.8603,239.8696,3054.0
2022-04-18 11:25:00,257.11,257.21,256.74,256.93,4547.0,239.7577,239.851,239.4127,239.5899,4547.0
2022-04-18 11:30:00,257.31,257.37,256.98,257.19,2508.0,239.9442,240.0002,239.6365,239.8323,2508.0
2022-04-18 11:35:00,257.05,257.2,256.81,256.95,2600.0,239.7018,239.8416,239.478,239.6085,2600.0
2022-04-18 11:40:00,256.98,257.63,256.93,257.57,2609.0,239.6365,240.2426,239.5899,240.1867,2609.0
2022-04-18 11:45:00,257.49,258.57,257.46,258.01,15446.0,240.1121,241.1192,240.0841,240.597,15446.0
2022-04-18 11:50:00,257.96,258.29,257.5,257.6,3012.0,240.5503,240.8581,240.1214,240.2146,3012.0
2022-04-18 11:55:00,257.42,257.74,257.34,257.63,2977.0,240.0468,240.3452,239.9722,240.2426,2977.0
2022-04-18 12:00:00,257.72,257.85,257.45,257.52,1967.0,240.3265,240.4478,240.0748,240.14,1967.0
2022-04-18 12:05:00,257.53,257.75,257.51,257.51,1342.0,240.1494,240.3545,240.1307,240.1307,1342.0
2022-04-18 12:10:00,257.41,257.59,257.41,257.44,810.0,240.0375,240.2053,240.0375,240.0654,810.0
2022-04-18 12:15:00,257.4,257.58,257.29,257.58,1785.0,240.0281,240.196,239.9256,240.196,1785.0
2022-04-18 12:20:00,257.68,257.95,257.68,257.83,1601.0,240.2892,240.541,240.2892,240.4291,1601.0
2022-04-18 12:25:00,257.86,257.91,257.71,257.79,1021.0,240.4571,240.5037,240.3172,240.3918,1021.0
2022-04-18 12:30:00,257.41,257.53,257.29,257.49,1333.0,240.0375,240.1494,239.9256,240.1121,1333.0
2022-04-18 12:35:00,257.55,257.82,257.31,257.31,1453.0,240.168,240.4198,239.9442,239.9442,1453.0
2022-04-18 12:40:00,257.49,257.49,256.9,257.0,600.0,240.1121,240.1121,239.5619,239.6551,600.0
2022-04-18 12:45:00,257.24,257.82,257.13,257.71,2345.0,239.8789,240.4198,239.7764,240.3172,2345.0
2022-04-18 12:50:00,257.79,257.79,257.79,257.79,300.0,240.3918,240.3918,240.3918,240.3918,300.0
2022-04-18 12:55:00,257.85,257.85,257.52,257.6,2120.0,240.4478,240.4478,240.14,240.2146,2120.0
2022-04-18 13:00:00,257.67,258.22,257.67,258.22,1089.0,240.2799,240.7928,240.2799,240.7928,1089.0
2022-04-18 13:05:00,258.2,258.2,257.97,258.05,704.0,240.7741,240.7741,240.5597,240.6343,704.0
2022-04-18 13:10:00,258.04,258.39,257.91,257.98,2988.0,240.6249,240.9513,240.5037,240.569,2988.0
2022-04-18 13:15:00,258.01,258.33,257.98,258.21,2900.0,240.597,240.8954,240.569,240.7835,2900.0
2022-04-18 13:20:00,258.12,258.22,258.03,258.19,1101.0,240.6995,240.7928,240.6156,240.7648,1101.0
2022-04-18 13:25:00,258.14,258.89,258.13,258.89,1471.0,240.7182,241.4176,240.7089,241.4176,1471.0
2022-04-18 13:30:00,258.78,258.94,258.7,258.7,985.0,241.315,241.4642,241.2404,241.2404,985.0
2022-04-18 13:35:00,258.81,258.82,258.69,258.69,600.0,241.343,241.3523,241.2311,241.2311,600.0
2022-04-18 13:40:00,258.83,259.04,258.57,258.57,1500.0,241.3616,241.5575,241.1192,241.1192,1500.0
2022-04-18 13:45:00,258.62,258.8,258.46,258.52,3499.0,241.1658,241.3337,241.0166,241.0726,3499.0
2022-04-18 13:50:00,258.62,258.92,258.56,258.92,2679.0,241.1658,241.4456,241.1099,241.4456,2679.0
2022-04-18 13:55:00,259.0,259.25,258.71,258.72,3510.0,241.5202,241.7533,241.2497,241.2591,3510.0
2022-04-18 14:00:00,258.83,258.83,258.48,258.54,1900.0,241.3616,241.3616,241.0352,241.0912,1900.0
2022-04-18 14:05:00,258.69,258.99,258.69,258.99,2030.0,241.2311,241.5108,241.2311,241.5108,2030.0
2022-04-18 14:10:00,258.98,259.22,258.96,259.1,11915.0,241.5015,241.7253,241.4829,241.6134,11915.0
2022-04-18 14:15:00,259.05,259.05,258.73,258.78,4071.0,241.5668,241.5668,241.2684,241.315,4071.0
2022-04-18 14:20:00,258.81,259.42,258.8,259.33,4766.0,241.343,241.9118,241.3337,241.8279,4766.0
2022-04-18 14:25:00,259.45,259.46,259.04,259.24,3995.0,241.9398,241.9491,241.5575,241.744,3995.0
2022-04-18 14:30:00,259.38,259.38,259.27,259.34,1563.0,241.8745,241.8745,241.7719,241.8372,1563.0
2022-04-18 14:35:00,259.41,259.98,259.41,259.84,6334.0,241.9025,242.434,241.9025,242.3035,6334.0
2022-04-18 14:40:00,259.88,260.0,259.77,259.8,8507.0,242.3408,242.4527,242.2382,242.2662,8507.0
2022-04-18 14:45:00,259.78,259.9,259.15,259.25,5543.0,242.2475,242.3594,241.66,241.7533,5543.0
2022-04-18 14:50:00,259.31,259.37,259.11,259.22,3514.0,241.8092,241.8652,241.6227,241.7253,3514.0
2022-04-18 14:55:00,259.17,259.17,258.24,258.34,5854.0,241.6787,241.6787,240.8114,240.9047,5854.0
2022-04-18 15:00:00,258.38,258.59,258.28,258.47,1613.0,240.942,241.1378,240.8487,241.0259,1613.0
2022-04-18 15:05:00,258.31,258.47,258.08,258.08,2782.0,240.8767,241.0259,240.6622,240.6622,2782.0
2022-04-18 15:10:00,258.15,258.22,257.65,257.75,2617.0,240.7275,240.7928,240.2613,240.3545,2617.0
2022-04-18 15:15:00,257.81,258.19,257.81,258.0,4647.0,240.4105,240.7648,240.4105,240.5876,4647.0
2022-04-18 15:20:00,258.08,258.66,258.08,258.66,8256.0,240.6622,241.2031,240.6622,241.2031,8256.0
2022-04-18 15:25:00,258.74,258.83,258.47,258.77,7267.0,241.2777,241.3616,241.0259,241.3057,7267.0
2022-04-18 15:30:00,258.75,258.75,258.46,258.55,18187.0,241.287,241.287,241.0166,241.1005,18187.0
2022-04-18 15:35:00,258.54,258.96,258.5,258.84,15352.0,241.0912,241.4829,241.0539,241.371,15352.0
2022-04-18 15:40:00,258.83,259.03,258.68,258.84,12169.0,241.3616,241.5481,241.2218,241.371,12169.0
2022-04-18 15:45:00,258.81,259.34,258.78,259.22,28150.0,241.343,241.8372,241.315,241.7253,28150.0
2022-04-18 15:50:00,259.2,259.47,258.84,259.43,30391.0,241.7067,241.9584,241.371,241.9211,30391.0
2022-04-18 15:55:00,259.43,259.8,259.28,259.76,70431.0,241.9211,242.2662,241.7813,242.2289,70431.0
2022-04-19 09:30:00,258.91,259.21,257.62,258.81,21861.0,241.4362,241.716,240.2333,241.343,21861.0
2022-04-19 09:35:00,258.56,260.97,258.55,260.51,8610.0,241.1099,243.3572,241.1005,242.9282,8610.0
2022-04-19 09:40:00,261.62,262.69,261.3,261.8,9925.0,243.9633,244.9611,243.6649,244.1312,9925.0
2022-04-19 09:45:00,261.8,262.83,261.73,262.42,11504.0,244.1312,245.0917,244.0659,244.7093,11504.0
2022-04-19 09:50:00,262.44,263.75,262.4,263.72,5779.0,244.728,245.9496,244.6907,245.9216,5779.0
2022-04-19 09:55:00,263.57,264.71,263.57,263.61,19962.0,245.7817,246.8448,245.7817,245.819,19962.0
2022-04-19 10:00:00,263.99,264.43,262.29,262.63,29137.0,246.1734,246.5837,244.5881,244.9052,29137.0
2022-04-19 10:05:00,262.34,262.83,262.17,262.36,4428.0,244.6347,245.0917,244.4762,244.6534,4428.0
2022-04-19 10:10:00,262.5,262.75,262.22,262.28,9315.0,244.7839,245.0171,244.5228,244.5788,9315.0
2022-04-19 10:15:00,262.09,262.13,261.04,261.25,5056.0,244.4016,244.4389,243.4225,243.6183,5056.0
2022-04-19 10:20:00,261.2,261.92,261.2,261.92,1101.0,243.5717,244.2431,243.5717,244.2431,1101.0
2022-04-19 10:25:00,261.74,262.46,261.66,261.92,2822.0,244.0752,244.7466,244.0006,244.2431,2822.0
2022-04-19 10:30:00,261.83,261.85,261.0,261.0,3412.0,244.1592,244.1778,243.3852,243.3852,3412.0
2022-04-19 10:35:00,261.05,261.05,260.67,260.68,2064.0,243.4318,243.4318,243.0774,243.0868,2064.0
2022-04-19 10:40:00,260.51,260.71,260.02,260.06,2215.0,242.9282,243.1147,242.4713,242.5086,2215.0
2022-04-19 10:45:00,260.15,260.7,260.15,260.54,2083.0,242.5925,243.1054,242.5925,242.9562,2083.0
2022-04-19 10:50:00,260.64,260.69,260.09,260.09,1339.0,243.0495,243.0961,242.5366,242.5366,1339.0
2022-04-19 10:55:00,259.97,260.26,259.97,260.05,1167.0,242.4247,242.6951,242.4247,242.4993,1167.0
2022-04-19 11:00:00,260.15,260.39,260.12,260.27,1624.0,242.5925,242.8163,242.5646,242.7044,1624.0
2022-04-19 11:05:00,260.23,260.29,259.48,259.76,3342.0,242.6671,242.7231,241.9678,242.2289,3342.0
2022-04-19 11:10:00,259.51,259.81,259.51,259.54,1147.0,241.9957,242.2755,241.9957,242.0237,1147.0
2022-04-19 11:15:00,259.58,259.68,259.34,259.62,2000.0,242.061,242.1543,241.8372,242.0983,2000.0
2022-04-19 11:20:00,259.69,259.7,259.19,259.3,8709.0,242.1636,242.1729,241.6973,241.7999,8709.0
2022-04-19 11:25:00,259.27,259.27,258.79,259.11,4382.0,241.7719,241.7719,241.3243,241.6227,4382.0
2022-04-19 11:30:00,258.73,258.95,258.65,258.65,1875.0,241.2684,241.4735,241.1938,241.1938,1875.0
2022-04-19 11:35:00,258.6,258.67,258.26,258.38,2530.0,241.1472,241.2124,240.8301,240.942,2530.0
2022-04-19 11:40:00,258.36,258.46,257.68,257.7,2548.0,240.9233,241.0166,240.2892,240.3079,2548.0
2022-04-19 11:45:00,257.64,257.99,257.55,257.7,3921.0,240.2519,240.5783,240.168,240.3079,3921.0
2022-04-19 11:50:00,257.99,258.51,257.9,257.9,9795.0,240.5783,241.0632,240.4944,240.4944,9795.0
2022-04-19 11:55:00,257.99,257.99,257.66,257.85,4643.0,240.5783,240.5783,240.2706,240.4478,4643.0
2022-04-19 12:00:00,257.69,258.61,257.69,258.26,4757.0,240.2986,241.1565,240.2986,240.8301,4757.0
2022-04-19 12:05:00,258.18,258.53,258.06,258.3,3703.0,240.7555,241.0819,240.6436,240.8674,3703.0
2022-04-19 12:10:00,258.38,258.46,258.18,258.33,2500.0,240.942,241.0166,240.7555,240.8954,2500.0
2022-04-19 12:15:00,258.27,258.6,258.12,258.6,4103.0,240.8394,241.1472,240.6995,241.1472,4103.0
2022-04-19 12:20:00,258.58,258.58,258.03,258.28,4285.0,241.1285,241.1285,240.6156,240.8487,4285.0
2022-04-19 12:25:00,258.2,258.87,258.2,258.77,1825.0,240.7741,241.3989,240.7741,241.3057,1825.0
2022-04-19 12:30:00,258.82,258.98,258.49,258.64,3699.0,241.3523,241.5015,241.0446,241.1845,3699.0
2022-04-19 12:35:00,258.74,258.74,258.41,258.49,2245.0,241.2777,241.2777,240.97,241.0446,2245.0
2022-04-19 12:40:00,258.6,258.6,258.52,258.56,1621.0,241.1472,241.1472,241.0726,241.1099,1621.0
2022-04-19 12:45:00,258.56,258.58,258.31,258.45,2807.0,241.1099,241.1285,240.8767,241.0073,2807.0
2022-04-19 12:50:00,258.63,258.63,258.47,258.48,1400.0,241.1751,241.1751,241.0259,241.0352,1400.0
2022-04-19 12:55:00,258.55,258.57,258.14,258.28,3504.0,241.1005,241.1192,240.7182,240.8487,3504.0
2022-04-19 13:00:00,258.31,258.5,258.2,258.22,1775.0,240.8767,241.0539,240.7741,240.7928,1775.0
2022-04-19 13:05:00,258.0,258.05,257.86,258.03,3218.0,240.5876,240.6343,240.4571,240.6156,3218.0
2022-04-19 13:10:00,258.03,258.16,257.61,257.7,4813.0,240.6156,240.7368,240.224,240.3079,4813.0
2022-04-19 13:15:00,257.58,257.79,257.21,257.5,4885.0,240.196,240.3918,239.851,240.1214,4885.0
2022-04-19 13:20:00,257.52,257.6,257.44,257.55,1807.0,240.14,240.2146,240.0654,240.168,1807.0
2022-04-19 13:25:00,257.55,257.65,257.3,257.3,11339.0,240.168,240.2613,239.9349,239.9349,11339.0
2022-04-19 13:30:00,257.3,257.3,256.82,257.0,4926.0,239.9349,239.9349,239.4873,239.6551,4926.0
2022-04-19 13:35:00,257.01,257.31,257.01,257.01,2519.0,239.6645,239.9442,239.6645,239.6645,2519.0
2022-04-19 13:40:00,256.98,256.98,256.57,256.62,2531.0,239.6365,239.6365,239.2542,239.3008,2531.0
2022-04-19 13:45:00,256.52,257.06,256.51,257.01,2236.0,239.2075,239.7111,239.1982,239.6645,2236.0
2022-04-19 13:50:00,257.04,257.04,256.82,256.94,6516.0,239.6924,239.6924,239.4873,239.5992,6516.0
2022-04-19 13:55:00,256.93,257.57,256.84,257.52,16224.0,239.5899,240.1867,239.5059,240.14,16224.0
2022-04-19 14:00:00,257.54,257.69,257.46,257.47,900.0,240.1587,240.2986,240.0841,240.0934,900.0
2022-04-19 14:05:00,257.49,257.83,257.42,257.8,2557.0,240.1121,240.4291,240.0468,240.4011,2557.0
2022-04-19 14:10:00,257.7,257.78,257.29,257.68,16802.0,240.3079,240.3825,239.9256,240.2892,16802.0
2022-04-19 14:15:00,257.71,257.82,257.61,257.77,2126.0,240.3172,240.4198,240.224,240.3732,2126.0
2022-04-19 14:20:00,257.75,258.02,257.75,258.01,1182.0,240.3545,240.6063,240.3545,240.597,1182.0
2022-04-19 14:25:00,257.95,257.95,257.34,257.45,12783.0,240.541,240.541,239.9722,240.0748,12783.0
2022-04-19 14:30:00,257.39,257.39,257.15,257.15,623.0,240.0188,240.0188,239.795,239.795,623.0
2022-04-19 14:35:00,257.3,257.3,256.67,256.91,48841.0,239.9349,239.9349,239.3474,239.5712,48841.0
2022-04-19 14:40:00,257.0,257.33,257.0,257.33,1770.0,239.6551,239.9629,239.6551,239.9629,1770.0
2022-04-19 14:45:00,257.37,257.37,256.84,256.84,1833.0,240.0002,240.0002,239.5059,239.5059,1833.0
2022-04-19 14:50:00,256.92,256.98,256.61,256.65,2501.0,239.5805,239.6365,239.2915,239.3288,2501.0
2022-04-19 14:55:00,256.69,256.77,256.5,256.58,2322.0,239.3661,239.4407,239.1889,239.2635,2322.0
2022-04-19 15:00:00,256.6,256.64,256.42,256.53,2155.0,239.2821,239.3194,239.1143,239.2169,2155.0
2022-04-19 15:05:00,256.53,256.57,256.38,256.49,2255.0,239.2169,239.2542,239.077,239.1796,2255.0
2022-04-19 15:10:00,256.6,257.02,256.59,256.95,3437.0,239.2821,239.6738,239.2728,239.6085,3437.0
2022-04-19 15:15:00,257.03,257.72,257.03,257.64,9475.0,239.6831,240.3265,239.6831,240.2519,9475.0
2022-04-19 15:20:00,257.61,257.75,257.51,257.75,2175.0,240.224,240.3545,240.1307,240.3545,2175.0
2022-04-19 15:25:00,257.75,257.75,257.38,257.39,3103.0,240.3545,240.3545,240.0095,240.0188,3103.0
2022-04-19 15:30:00,257.29,257.51,257.29,257.51,3204.0,239.9256,240.1307,239.9256,240.1307,3204.0
2022-04-19 15:35:00,257.42,257.96,257.41,257.78,3951.0,240.0468,240.5503,240.0375,240.3825,3951.0
2022-04-19 15:40:00,257.67,257.95,257.52,257.65,5198.0,240.2799,240.541,240.14,240.2613,5198.0
2022-04-19 15:45:00,257.54,257.6,257.22,257.28,7064.0,240.1587,240.2146,239.8603,239.9162,7064.0
2022-04-19 15:50:00,257.29,257.82,257.29,257.33,13837.0,239.9256,240.4198,239.9256,239.9629,13837.0
2022-04-19 15:55:00,257.34,257.87,256.91,257.84,38263.0,239.9722,240.4664,239.5712,240.4384,38263.0
2022-04-20 09:30:00,257.64,258.77,257.64,258.77,12871.0,240.2519,241.3057,240.2519,241.3057,12871.0
2022-04-20 09:35:00,258.61,258.63,258.28,258.58,2645.0,241.1565,241.1751,240.8487,241.1285,2645.0
2022-04-20 09:40:00,258.45,258.45,257.8,257.94,768.0,241.0073,241.0073,240.4011,240.5317,768.0
2022-04-20 09:45:00,257.55,257.63,256.67,256.67,3275.0,240.168,240.2426,239.3474,239.3474,3275.0
2022-04-20 09:50:00,256.9,257.28,256.9,256.99,1912.0,239.5619,239.9162,239.5619,239.6458,1912.0
2022-04-20 09:55:00,256.84,256.84,256.38,256.38,2435.0,239.5059,239.5059,239.077,239.077,2435.0
2022-04-20 10:00:00,256.4,256.65,255.23,255.36,4397.0,239.0956,239.3288,238.0046,238.1258,4397.0
2022-04-20 10:05:00,256.4,256.76,256.12,256.37,1833.0,239.0956,239.4313,238.8345,239.0677,1833.0
2022-04-20 10:10:00,256.63,256.63,255.98,256.44,2449.0,239.3101,239.3101,238.704,239.1329,2449.0
2022-04-20 10:15:00,256.36,256.36,255.88,256.22,2706.0,239.0583,239.0583,238.6107,238.9278,2706.0
2022-04-20 10:20:00,256.1,256.72,256.09,256.72,1812.0,238.8159,239.394,238.8066,239.394,1812.0
2022-04-20 10:25:00,256.64,256.64,256.23,256.43,1697.0,239.3194,239.3194,238.9371,239.1236,1697.0
2022-04-20 10:30:00,256.09,256.89,256.09,256.89,1561.0,238.8066,239.5526,238.8066,239.5526,1561.0
2022-04-20 10:35:00,256.9,257.99,256.89,257.99,4349.0,239.5619,240.5783,239.5526,240.5783,4349.0
2022-04-20 10:40:00,257.97,257.97,257.62,257.62,1857.0,240.5597,240.5597,240.2333,240.2333,1857.0
2022-04-20 10:45:00,257.76,257.86,257.43,257.44,3172.0,240.3638,240.4571,240.0561,240.0654,3172.0
2022-04-20 10:50:00,257.18,257.95,257.18,257.95,4665.0,239.823,240.541,239.823,240.541,4665.0
2022-04-20 10:55:00,257.83,258.01,257.47,257.47,3997.0,240.4291,240.597,240.0934,240.0934,3997.0
2022-04-20 11:00:00,257.71,257.75,257.53,257.7,2013.0,240.3172,240.3545,240.1494,240.3079,2013.0
2022-04-20 11:05:00,257.51,257.62,257.35,257.43,1270.0,240.1307,240.2333,239.9815,240.0561,1270.0
2022-04-20 11:10:00,257.32,257.82,257.32,257.82,3265.0,239.9535,240.4198,239.9535,240.4198,3265.0
2022-04-20 11:15:00,257.7,258.22,257.69,258.22,2229.0,240.3079,240.7928,240.2986,240.7928,2229.0
2022-04-20 11:20:00,258.05,258.08,258.05,258.07,702.0,240.6343,240.6622,240.6343,240.6529,702.0
2022-04-20 11:25:00,257.98,257.98,257.66,257.84,2102.0,240.569,240.569,240.2706,240.4384,2102.0
2022-04-20 11:30:00,257.82,257.82,257.38,257.44,1547.0,240.4198,240.4198,240.0095,240.0654,1547.0
2022-04-20 11:35:00,257.31,258.27,257.31,258.23,5878.0,239.9442,240.8394,239.9442,240.8021,5878.0
2022-04-20 11:40:00,258.24,258.31,258.05,258.06,2279.0,240.8114,240.8767,240.6343,240.6436,2279.0
2022-04-20 11:45:00,258.17,258.61,258.16,258.61,2459.0,240.7462,241.1565,240.7368,241.1565,2459.0
2022-04-20 11:50:00,258.77,258.77,258.52,258.57,2253.0,241.3057,241.3057,241.0726,241.1192,2253.0
2022-04-20 11:55:00,258.45,258.69,258.42,258.69,1200.0,241.0073,241.2311,240.9793,241.2311,1200.0
2022-04-20 12:00:00,258.78,258.87,258.63,258.69,3257.0,241.315,241.3989,241.1751,241.2311,3257.0
2022-04-20 12:05:00,258.65,258.82,258.45,258.59,3005.0,241.1938,241.3523,241.0073,241.1378,3005.0
2022-04-20 12:10:00,258.61,258.62,258.27,258.33,1302.0,241.1565,241.1658,240.8394,240.8954,1302.0
2022-04-20 12:15:00,258.33,258.75,258.33,258.75,3842.0,240.8954,241.287,240.8954,241.287,3842.0
2022-04-20 12:20:00,258.89,259.15,258.86,259.14,1509.0,241.4176,241.66,241.3896,241.6507,1509.0
2022-04-20 12:25:00,259.26,259.26,258.82,258.95,1927.0,241.7626,241.7626,241.3523,241.4735,1927.0
2022-04-20 12:30:00,258.79,259.2,258.78,259.15,2128.0,241.3243,241.7067,241.315,241.66,2128.0
2022-04-20 12:35:00,259.01,259.12,258.69,258.93,2605.0,241.5295,241.6321,241.2311,241.4549,2605.0
2022-04-20 12:40:00,259.05,259.14,258.89,259.09,1863.0,241.5668,241.6507,241.4176,241.6041,1863.0
2022-04-20 12:45:00,259.08,259.54,259.08,259.49,2761.0,241.5948,242.0237,241.5948,241.9771,2761.0
2022-04-20 12:50:00,259.5,259.7,259.42,259.5,1583.0,241.9864,242.1729,241.9118,241.9864,1583.0
2022-04-20 12:55:00,259.58,259.91,259.57,259.87,2579.0,242.061,242.3687,242.0517,242.3314,2579.0
2022-04-20 13:00:00,259.92,260.04,259.67,259.74,2996.0,242.3781,242.49,242.1449,242.2102,2996.0
2022-04-20 13:05:00,259.77,259.77,259.66,259.72,1048.0,242.2382,242.2382,242.1356,242.1916,1048.0
2022-04-20 13:10:00,259.69,259.7,259.36,259.66,2736.0,242.1636,242.1729,241.8559,242.1356,2736.0
2022-04-20 13:15:00,259.62,259.71,259.54,259.61,2395.0,242.0983,242.1822,242.0237,242.089,2395.0
2022-04-20 13:20:00,259.57,259.77,259.57,259.61,2535.0,242.0517,242.2382,242.0517,242.089,2535.0
2022-04-20 13:25:00,259.69,259.69,259.35,259.45,2313.0,242.1636,242.1636,241.8465,241.9398,2313.0
2022-04-20 13:30:00,259.4,259.53,259.33,259.53,2841.0,241.8932,242.0144,241.8279,242.0144,2841.0
2022-04-20 13:35:00,259.79,259.99,259.79,259.89,1103.0,242.2568,242.4433,242.2568,242.3501,1103.0
2022-04-20 13:40:00,259.88,259.89,259.76,259.87,2000.0,242.3408,242.3501,242.2289,242.3314,2000.0
2022-04-20 13:45:00,259.86,260.1,259.84,260.03,3361.0,242.3221,242.5459,242.3035,242.4806,3361.0
2022-04-20 13:50:00,259.91,260.22,259.9,260.22,4824.0,242.3687,242.6578,242.3594,242.6578,4824.0
2022-04-20 13:55:00,260.22,260.63,260.17,260.59,7299.0,242.6578,243.0401,242.6112,243.0028,7299.0
2022-04-20 14:00:00,260.56,260.56,260.14,260.44,5544.0,242.9749,242.9749,242.5832,242.863,5544.0
2022-04-20 14:05:00,260.53,260.6,260.35,260.43,4059.0,242.9469,243.0122,242.779,242.8536,4059.0
2022-04-20 14:10:00,260.43,260.49,259.82,259.82,3852.0,242.8536,242.9096,242.2848,242.2848,3852.0
2022-04-20 14:15:00,259.83,259.84,259.13,259.19,2604.0,242.2941,242.3035,241.6414,241.6973,2604.0
2022-04-20 14:20:00,259.1,259.12,258.67,258.72,5517.0,241.6134,241.6321,241.2124,241.2591,5517.0
2022-04-20 14:25:00,258.72,258.92,258.71,258.74,3592.0,241.2591,241.4456,241.2497,241.2777,3592.0
2022-04-20 14:30:00,258.74,258.75,258.48,258.56,3467.0,241.2777,241.287,241.0352,241.1099,3467.0
2022-04-20 14:35:00,258.63,258.67,258.49,258.49,1111.0,241.1751,241.2124,241.0446,241.0446,1111.0
2022-04-20 14:40:00,258.49,258.62,258.46,258.61,3039.0,241.0446,241.1658,241.0166,241.1565,3039.0
2022-04-20 14:45:00,258.57,258.65,258.28,258.56,3883.0,241.1192,241.1938,240.8487,241.1099,3883.0
2022-04-20 14:50:00,258.54,258.99,258.01,258.47,27907.0,241.0912,241.5108,240.597,241.0259,27907.0
2022-04-20 14:55:00,258.43,258.43,257.82,257.94,3191.0,240.9886,240.9886,240.4198,240.5317,3191.0
2022-04-20 15:00:00,257.9,258.06,257.85,257.98,2803.0,240.4944,240.6436,240.4478,240.569,2803.0
2022-04-20 15:05:00,258.02,258.04,257.92,258.04,2152.0,240.6063,240.6249,240.513,240.6249,2152.0
2022-04-20 15:10:00,258.06,258.32,258.06,258.19,3076.0,240.6436,240.886,240.6436,240.7648,3076.0
2022-04-20 15:15:00,258.36,258.36,258.18,258.18,1830.0,240.9233,240.9233,240.7555,240.7555,1830.0
2022-04-20 15:20:00,258.2,258.22,258.07,258.1,5294.0,240.7741,240.7928,240.6529,240.6809,5294.0
2022-04-20 15:25:00,258.22,258.44,258.15,258.15,3819.0,240.7928,240.9979,240.7275,240.7275,3819.0
2022-04-20 15:30:00,258.22,258.44,258.12,258.2,6388.0,240.7928,240.9979,240.6995,240.7741,6388.0
2022-04-20 15:35:00,258.19,258.43,258.13,258.21,5027.0,240.7648,240.9886,240.7089,240.7835,5027.0
2022-04-20 15:40:00,258.26,258.42,258.19,258.42,6157.0,240.8301,240.9793,240.7648,240.9793,6157.0
2022-04-20 15:45:00,258.42,258.54,258.09,258.09,6992.0,240.9793,241.0912,240.6716,240.6716,6992.0
2022-04-20 15:50:00,258.3,258.45,257.94,257.98,10203.0,240.8674,241.0073,240.5317,240.569,10203.0
2022-04-20 15:55:00,258.02,258.05,257.72,257.8,34475.0,240.6063,240.6343,240.3265,240.4011,34475.0
2022-04-21 09:30:00,258.15,258.15,256.0,256.0,10631.0,240.7275,240.7275,238.7226,238.7226,10631.0
2022-04-21 09:35:00,255.64,256.37,255.64,256.06,1380.0,238.3869,239.0677,238.3869,238.7786,1380.0
2022-04-21 09:40:00,256.26,256.8,255.92,256.59,3019.0,238.9651,239.4686,238.648,239.2728,3019.0
2022-04-21 09:45:00,256.07,256.89,255.94,256.81,1769.0,238.7879,239.5526,238.6667,239.478,1769.0
2022-04-21 09:50:00,256.62,256.62,256.15,256.29,3109.0,239.3008,239.3008,238.8625,238.9931,3109.0
2022-04-21 09:55:00,256.31,256.38,255.45,255.45,1446.0,239.0117,239.077,238.2097,238.2097,1446.0
2022-04-21 10:00:00,255.42,255.42,254.35,254.46,3036.0,238.1818,238.1818,237.184,237.2866,3036.0
2022-04-21 10:05:00,254.39,254.49,253.66,253.66,4294.0,237.2213,237.3145,236.5406,236.5406,4294.0
2022-04-21 10:10:00,253.75,254.5,253.75,254.22,6650.0,236.6245,237.3239,236.6245,237.0628,6650.0
2022-04-21 10:15:00,254.32,254.48,254.02,254.05,3699.0,237.156,237.3052,236.8763,236.9042,3699.0
2022-04-21 10:20:00,254.1,254.49,253.75,253.75,9515.0,236.9509,237.3145,236.6245,236.6245,9515.0
2022-04-21 10:25:00,253.78,253.78,252.29,252.29,13537.0,236.6525,236.6525,235.263,235.263,13537.0
2022-04-21 10:30:00,252.29,252.29,251.28,251.36,18874.0,235.263,235.263,234.3212,234.3958,18874.0
2022-04-21 10:35:00,251.4,251.4,250.99,251.2,7191.0,234.4331,234.4331,234.0507,234.2466,7191.0
2022-04-21 10:40:00,251.2,251.42,250.62,250.87,8121.0,234.2466,234.4517,233.7057,233.9388,8121.0
2022-04-21 10:45:00,250.86,251.41,250.74,251.15,5268.0,233.9295,234.4424,233.8176,234.1999,5268.0
2022-04-21 10:50:00,251.25,251.89,251.25,251.89,4152.0,234.2932,234.89,234.2932,234.89,4152.0
2022-04-21 10:55:00,251.99,252.5,251.67,252.5,3680.0,234.9833,235.4588,234.6849,235.4588,3680.0
2022-04-21 11:00:00,252.43,252.74,252.12,252.13,6390.0,235.3936,235.6826,235.1045,235.1138,6390.0
2022-04-21 11:05:00,252.01,252.06,251.66,251.88,5169.0,235.0019,235.0485,234.6755,234.8807,5169.0
2022-04-21 11:10:00,251.78,252.25,251.75,252.09,4147.0,234.7874,235.2257,234.7595,235.0765,4147.0
2022-04-21 11:15:00,251.75,252.0,251.5,251.75,3607.0,234.7595,234.9926,234.5263,234.7595,3607.0
2022-04-21 11:20:00,251.86,252.0,251.69,251.8,4100.0,234.862,234.9926,234.7035,234.8061,4100.0
2022-04-21 11:25:00,251.65,252.32,251.35,252.31,4350.0,234.6662,235.291,234.3865,235.2817,4350.0
2022-04-21 11:30:00,252.25,252.38,252.04,252.27,5520.0,235.2257,235.3469,235.0299,235.2444,5520.0
2022-04-21 11:35:00,252.17,252.19,251.61,251.88,3738.0,235.1511,235.1698,234.6289,234.8807,3738.0
2022-04-21 11:40:00,251.88,252.0,251.82,251.83,1418.0,234.8807,234.9926,234.8247,234.8341,1418.0
2022-04-21 11:45:00,251.88,252.03,251.88,251.98,1987.0,234.8807,235.0206,234.8807,234.9739,1987.0
2022-04-21 11:50:00,252.03,252.1,251.98,252.09,1927.0,235.0206,235.0858,234.9739,235.0765,1927.0
2022-04-21 11:55:00,252.01,252.21,250.73,250.77,10248.0,235.0019,235.1884,233.8083,233.8456,10248.0
2022-04-21 12:00:00,250.72,250.82,250.06,250.18,6647.0,233.799,233.8922,233.1835,233.2954,6647.0
2022-04-21 12:05:00,250.26,250.26,249.06,249.24,25652.0,233.37,233.37,232.251,232.4189,25652.0
2022-04-21 12:10:00,249.33,249.42,249.21,249.41,4224.0,232.5028,232.5867,232.3909,232.5774,4224.0
2022-04-21 12:15:00,249.47,249.52,249.23,249.28,7741.0,232.6333,232.68,232.4095,232.4562,7741.0
2022-04-21 12:20:00,249.15,249.22,248.94,248.97,2671.0,232.3349,232.4002,232.1391,232.1671,2671.0
2022-04-21 12:25:00,248.93,249.31,248.83,249.31,2592.0,232.1298,232.4841,232.0365,232.4841,2592.0
2022-04-21 12:30:00,248.95,249.38,248.89,249.34,1845.0,232.1484,232.5494,232.0925,232.5121,1845.0
2022-04-21 12:35:00,249.14,249.14,248.53,248.54,1200.0,232.3256,232.3256,231.7568,231.7661,1200.0
2022-04-21 12:40:00,248.56,248.78,248.31,248.31,5109.0,231.7847,231.9899,231.5516,231.5516,5109.0
2022-04-21 12:45:00,248.37,248.58,248.16,248.47,1700.0,231.6076,231.8034,231.4117,231.7008,1700.0
2022-04-21 12:50:00,248.37,248.37,247.95,248.13,7403.0,231.6076,231.6076,231.2159,231.3838,7403.0
2022-04-21 12:55:00,248.12,248.27,247.9,247.95,6656.0,231.3744,231.5143,231.1693,231.2159,6656.0
2022-04-21 13:00:00,247.95,248.3,247.85,247.85,13745.0,231.2159,231.5423,231.1227,231.1227,13745.0
2022-04-21 13:05:00,247.85,248.46,247.75,248.24,7360.0,231.1227,231.6915,231.0294,231.4863,7360.0
2022-04-21 13:10:00,248.22,248.5,248.17,248.34,3701.0,231.4677,231.7288,231.4211,231.5796,3701.0
2022-04-21 13:15:00,248.35,248.35,247.84,247.84,4607.0,231.5889,231.5889,231.1133,231.1133,4607.0
2022-04-21 13:20:00,247.55,247.72,247.22,247.62,6466.0,230.8429,231.0014,230.5352,230.9082,6466.0
2022-04-21 13:25:00,247.53,247.53,247.2,247.53,3029.0,230.8243,230.8243,230.5165,230.8243,3029.0
2022-04-21 13:30:00,247.53,248.21,247.53,248.21,4502.0,230.8243,231.4584,230.8243,231.4584,4502.0
2022-04-21 13:35:00,248.07,248.17,247.76,247.81,6345.0,231.3278,231.4211,231.0387,231.0854,6345.0
2022-04-21 13:40:00,247.62,247.73,247.14,247.29,2811.0,230.9082,231.0108,230.4606,230.6005,2811.0
2022-04-21 13:45:00,247.21,247.98,247.2,247.91,2274.0,230.5259,231.2439,230.5165,231.1786,2274.0
2022-04-21 13:50:00,247.9,248.07,247.87,247.98,3403.0,231.1693,231.3278,231.1413,231.2439,3403.0
2022-04-21 13:55:00,247.82,247.92,247.69,247.84,4451.0,231.0947,231.1879,230.9735,231.1133,4451.0
2022-04-21 14:00:00,247.78,247.78,247.42,247.5,3918.0,231.0574,231.0574,230.7217,230.7963,3918.0
2022-04-21 14:05:00,247.39,247.53,247.21,247.45,8873.0,230.6937,230.8243,230.5259,230.7497,8873.0
2022-04-21 14:10:00,247.45,248.06,247.41,248.04,4782.0,230.7497,231.3185,230.7124,231.2998,4782.0
2022-04-21 14:15:00,248.08,248.08,247.56,247.8,8891.0,231.3371,231.3371,230.8522,231.076,8891.0
2022-04-21 14:20:00,247.83,247.97,247.49,247.71,14157.0,231.104,231.2346,230.787,230.9921,14157.0
2022-04-21 14:25:00,247.64,247.64,247.41,247.42,3657.0,230.9268,230.9268,230.7124,230.7217,3657.0
2022-04-21 14:30:00,247.33,247.52,247.25,247.47,7288.0,230.6378,230.8149,230.5632,230.7683,7288.0
2022-04-21 14:35:00,247.47,247.58,247.22,247.22,7103.0,230.7683,230.8709,230.5352,230.5352,7103.0
2022-04-21 14:40:00,247.25,247.31,246.9,246.9,5751.0,230.5632,230.6191,230.2368,230.2368,5751.0
2022-04-21 14:45:00,246.92,246.92,246.42,246.43,4837.0,230.2554,230.2554,229.7892,229.7985,4837.0
2022-04-21 14:50:00,246.43,246.84,246.1,246.83,7160.0,229.7985,230.1808,229.4908,230.1715,7160.0
2022-04-21 14:55:00,246.77,247.02,246.72,246.81,10140.0,230.1156,230.3487,230.0689,230.1529,10140.0
2022-04-21 15:00:00,246.88,246.97,246.65,246.81,7424.0,230.2181,230.3021,230.0037,230.1529,7424.0
2022-04-21 15:05:00,246.86,247.26,246.85,246.94,4600.0,230.1995,230.5725,230.1902,230.2741,4600.0
2022-04-21 15:10:00,246.95,246.96,246.58,246.83,8123.0,230.2834,230.2927,229.9384,230.1715,8123.0
2022-04-21 15:15:00,246.96,246.96,246.51,246.59,12407.0,230.2927,230.2927,229.8731,229.9477,12407.0
2022-04-21 15:20:00,246.65,246.7,246.01,246.19,17349.0,230.0037,230.0503,229.4068,229.5747,17349.0
2022-04-21 15:25:00,246.13,246.4,245.68,246.17,21091.0,229.5187,229.7705,229.0991,229.556,21091.0
2022-04-21 15:30:00,246.12,246.28,245.41,245.59,19096.0,229.5094,229.6586,228.8473,229.0152,19096.0
2022-04-21 15:35:00,245.54,245.76,245.35,245.74,8792.0,228.9686,229.1737,228.7914,229.1551,8792.0
2022-04-21 15:40:00,245.81,245.98,245.57,245.73,16443.0,229.2203,229.3789,228.9965,229.1457,16443.0
2022-04-21 15:45:00,245.68,245.69,245.13,245.28,30695.0,229.0991,229.1084,228.5862,228.7261,30695.0
2022-04-21 15:50:00,245.59,246.04,245.54,245.97,28112.0,229.0152,229.4348,228.9686,229.3695,28112.0
2022-04-21 15:55:00,245.88,246.23,245.76,246.11,86565.0,229.2856,229.612,229.1737,229.5001,86565.0
2022-04-22 09:30:00,246.78,247.48,245.78,247.44,14834.0,230.1249,230.7776,229.1924,230.7403,14834.0
2022-04-22 09:35:00,247.47,248.26,247.19,247.8,6883.0,230.7683,231.505,230.5072,231.076,6883.0
2022-04-22 09:40:00,248.05,248.12,246.88,246.88,6238.0,231.3092,231.3744,230.2181,230.2181,6238.0
2022-04-22 09:45:00,246.44,248.12,246.31,247.92,8689.0,229.8078,231.3744,229.6866,231.1879,8689.0
2022-04-22 09:50:00,247.79,249.52,247.78,249.14,10697.0,231.0667,232.68,231.0574,232.3256,10697.0
2022-04-22 09:55:00,249.34,249.35,247.62,247.62,4775.0,232.5121,232.5214,230.9082,230.9082,4775.0
2022-04-22 10:00:00,247.9,248.29,247.35,247.35,7742.0,231.1693,231.533,230.6564,230.6564,7742.0
2022-04-22 10:05:00,247.55,247.84,247.5,247.84,3512.0,230.8429,231.1133,230.7963,231.1133,3512.0
2022-04-22 10:10:00,248.0,248.36,247.27,247.63,15135.0,231.2625,231.5982,230.5818,230.9175,15135.0
2022-04-22 10:15:00,247.48,247.48,246.88,247.27,3810.0,230.7776,230.7776,230.2181,230.5818,3810.0
2022-04-22 10:20:00,246.97,247.04,246.76,247.04,12956.0,230.3021,230.3673,230.1062,230.3673,12956.0
2022-04-22 10:25:00,247.09,247.55,246.99,247.48,5717.0,230.414,230.8429,230.3207,230.7776,5717.0
2022-04-22 10:30:00,247.39,248.22,247.38,247.96,5124.0,230.6937,231.4677,230.6844,231.2252,5124.0
2022-04-22 10:35:00,247.97,248.16,247.29,247.46,7613.0,231.2346,231.4117,230.6005,230.759,7613.0
2022-04-22 10:40:00,247.29,247.41,246.9,247.19,6802.0,230.6005,230.7124,230.2368,230.5072,6802.0
2022-04-22 10:45:00,247.02,247.14,246.44,246.54,4056.0,230.3487,230.4606,229.8078,229.9011,4056.0
2022-04-22 10:50:00,246.36,246.68,246.32,246.6,1305.0,229.7332,230.0316,229.6959,229.957,1305.0
2022-04-22 10:55:00,246.51,247.42,246.51,247.36,6837.0,229.8731,230.7217,229.8731,230.6657,6837.0
2022-04-22 11:00:00,247.28,247.55,247.07,247.08,2589.0,230.5911,230.8429,230.3953,230.4046,2589.0
2022-04-22 11:05:00,247.12,247.38,246.84,247.24,5737.0,230.4419,230.6844,230.1808,230.5538,5737.0
2022-04-22 11:10:00,247.19,247.42,247.15,247.3,1800.0,230.5072,230.7217,230.4699,230.6098,1800.0
2022-04-22 11:15:00,247.3,248.44,247.3,248.19,5211.0,230.6098,231.6728,230.6098,231.4397,5211.0
2022-04-22 11:20:00,248.2,248.77,248.2,248.65,5166.0,231.449,231.9806,231.449,231.8687,5166.0
2022-04-22 11:25:00,248.69,248.87,248.46,248.87,3788.0,231.906,232.0738,231.6915,232.0738,3788.0
2022-04-22 11:30:00,248.75,249.0,248.57,248.62,7503.0,231.9619,232.1951,231.7941,231.8407,7503.0
2022-04-22 11:35:00,248.51,248.89,248.24,248.88,3920.0,231.7381,232.0925,231.4863,232.0832,3920.0
2022-04-22 11:40:00,248.78,248.79,248.39,248.54,3912.0,231.9899,231.9992,231.6262,231.7661,3912.0
2022-04-22 11:45:00,248.36,248.61,248.0,248.21,7930.0,231.5982,231.8314,231.2625,231.4584,7930.0
2022-04-22 11:50:00,248.14,248.32,247.98,248.22,5607.0,231.3931,231.5609,231.2439,231.4677,5607.0
2022-04-22 11:55:00,248.23,248.41,247.96,248.19,5799.0,231.477,231.6449,231.2252,231.4397,5799.0
2022-04-22 12:00:00,248.21,248.46,248.02,248.32,3544.0,231.4584,231.6915,231.2812,231.5609,3544.0
2022-04-22 12:05:00,248.3,248.5,248.21,248.5,3339.0,231.5423,231.7288,231.4584,231.7288,3339.0
2022-04-22 12:10:00,248.45,248.83,248.44,248.83,4002.0,231.6822,232.0365,231.6728,232.0365,4002.0
2022-04-22 12:15:00,248.82,249.21,248.75,249.21,3742.0,232.0272,232.3909,231.9619,232.3909,3742.0
2022-04-22 12:20:00,249.23,249.5,249.23,249.29,3055.0,232.4095,232.6613,232.4095,232.4655,3055.0
2022-04-22 12:25:00,249.38,249.8,249.34,249.78,7472.0,232.5494,232.9411,232.5121,232.9224,7472.0
2022-04-22 12:30:00,249.81,250.91,249.78,250.71,16839.0,232.9504,233.9761,232.9224,233.7896,16839.0
2022-04-22 12:35:00,250.81,250.93,250.54,250.66,8542.0,233.8829,233.9948,233.6311,233.743,8542.0
2022-04-22 12:40:00,250.7,250.86,250.56,250.68,5960.0,233.7803,233.9295,233.6498,233.7617,5960.0
2022-04-22 12:45:00,250.7,250.71,250.22,250.22,3735.0,233.7803,233.7896,233.3327,233.3327,3735.0
2022-04-22 12:50:00,250.09,250.21,249.87,249.87,6231.0,233.2115,233.3234,233.0063,233.0063,6231.0
2022-04-22 12:55:00,249.92,249.97,249.69,249.82,4128.0,233.053,233.0996,232.8385,232.9597,4128.0
2022-04-22 13:00:00,249.64,249.66,249.14,249.18,3816.0,232.7919,232.8105,232.3256,232.3629,3816.0
2022-04-22 13:05:00,249.25,249.4,249.11,249.4,1765.0,232.4282,232.5681,232.2976,232.5681,1765.0
2022-04-22 13:10:00,249.36,249.84,249.34,249.84,6787.0,232.5308,232.9784,232.5121,232.9784,6787.0
2022-04-22 13:15:00,249.82,250.1,249.75,249.99,11535.0,232.9597,233.2208,232.8944,233.1182,11535.0
2022-04-22 13:20:00,250.09,250.09,249.57,249.79,8252.0,233.2115,233.2115,232.7266,232.9317,8252.0
2022-04-22 13:25:00,249.72,250.11,249.68,250.11,4913.0,232.8665,233.2301,232.8292,233.2301,4913.0
2022-04-22 13:30:00,250.07,250.07,249.35,249.36,5054.0,233.1928,233.1928,232.5214,232.5308,5054.0
2022-04-22 13:35:00,249.26,249.26,248.63,248.74,1827.0,232.4375,232.4375,231.85,231.9526,1827.0
2022-04-22 13:40:00,248.7,248.7,248.31,248.32,2890.0,231.9153,231.9153,231.5516,231.5609,2890.0
2022-04-22 13:45:00,248.45,248.62,248.34,248.34,1490.0,231.6822,231.8407,231.5796,231.5796,1490.0
2022-04-22 13:50:00,248.28,248.35,248.15,248.25,2402.0,231.5236,231.5889,231.4024,231.4957,2402.0
2022-04-22 13:55:00,248.25,248.31,248.17,248.25,905.0,231.4957,231.5516,231.4211,231.4957,905.0
2022-04-22 14:00:00,248.11,248.3,248.11,248.23,2802.0,231.3651,231.5423,231.3651,231.477,2802.0
2022-04-22 14:05:00,248.23,248.31,248.09,248.14,2879.0,231.477,231.5516,231.3465,231.3931,2879.0
2022-04-22 14:10:00,248.13,248.7,248.13,248.4,2330.0,231.3838,231.9153,231.3838,231.6355,2330.0
2022-04-22 14:15:00,248.34,248.9,248.3,248.87,4249.0,231.5796,232.1018,231.5423,232.0738,4249.0
2022-04-22 14:20:00,248.83,248.96,248.69,248.9,4532.0,232.0365,232.1578,231.906,232.1018,4532.0
2022-04-22 14:25:00,248.71,248.74,248.59,248.71,2952.0,231.9246,231.9526,231.8127,231.9246,2952.0
2022-04-22 14:30:00,248.73,248.78,248.33,248.5,3500.0,231.9433,231.9899,231.5703,231.7288,3500.0
2022-04-22 14:35:00,248.38,248.48,248.34,248.48,1000.0,231.6169,231.7101,231.5796,231.7101,1000.0
2022-04-22 14:40:00,248.53,248.67,248.4,248.49,4321.0,231.7568,231.8873,231.6355,231.7195,4321.0
2022-04-22 14:45:00,248.5,248.56,248.41,248.48,2705.0,231.7288,231.7847,231.6449,231.7101,2705.0
2022-04-22 14:50:00,248.47,248.65,248.32,248.52,3606.0,231.7008,231.8687,231.5609,231.7474,3606.0
2022-04-22 14:55:00,248.46,248.49,248.08,248.14,2890.0,231.6915,231.7195,231.3371,231.3931,2890.0
2022-04-22 15:00:00,248.28,248.29,247.88,248.02,3595.0,231.5236,231.533,231.1506,231.2812,3595.0
2022-04-22 15:05:00,247.97,248.14,247.91,247.91,901.0,231.2346,231.3931,231.1786,231.1786,901.0
2022-04-22 15:10:00,247.91,248.51,247.62,248.32,3900.0,231.1786,231.7381,230.9082,231.5609,3900.0
2022-04-22 15:15:00,248.4,248.97,248.39,248.97,4673.0,231.6355,232.1671,231.6262,232.1671,4673.0
2022-04-22 15:20:00,248.88,249.12,248.71,248.79,3131.0,232.0832,232.307,231.9246,231.9992,3131.0
2022-04-22 15:25:00,248.73,249.08,248.68,248.73,3308.0,231.9433,232.2697,231.8966,231.9433,3308.0
2022-04-22 15:30:00,248.72,249.57,248.72,249.57,3368.0,231.9339,232.7266,231.9339,232.7266,3368.0
2022-04-22 15:35:00,249.53,249.86,249.46,249.57,5626.0,232.6893,232.997,232.624,232.7266,5626.0
2022-04-22 15:40:00,249.67,249.86,249.33,249.39,5317.0,232.8198,232.997,232.5028,232.5587,5317.0
2022-04-22 15:45:00,249.37,249.46,248.84,248.85,7021.0,232.5401,232.624,232.0459,232.0552,7021.0
2022-04-22 15:50:00,248.78,248.78,248.13,248.27,15995.0,231.9899,231.9899,231.3838,231.5143,15995.0
2022-04-22 15:55:00,248.28,248.31,247.62,247.88,43505.0,231.5236,231.5516,230.9082,231.1506,43505.0
2022-04-25 09:30:00,246.8,247.45,245.56,246.28,57870.0,230.1435,230.7497,228.9872,229.6586,57870.0
2022-04-25 09:35:00,246.33,246.37,245.11,245.8,22196.0,229.7053,229.7426,228.5676,229.211,22196.0
2022-04-25 09:40:00,246.29,247.28,245.97,246.26,9740.0,229.6679,230.5911,229.3695,229.64,9740.0
2022-04-25 09:45:00,246.56,246.7,245.09,245.46,5094.0,229.9197,230.0503,228.5489,228.894,5094.0
2022-04-25 09:50:00,245.39,245.39,243.03,243.07,4724.0,228.8287,228.8287,226.628,226.6653,4724.0
2022-04-25 09:55:00,243.89,244.05,243.17,243.22,8390.0,227.4299,227.5791,226.7585,226.8051,8390.0
2022-04-25 10:00:00,242.92,243.87,242.15,242.22,11319.0,226.5254,227.4113,225.8074,225.8726,11319.0
2022-04-25 10:05:00,242.19,243.0,242.15,242.15,3802.0,225.8447,226.6,225.8074,225.8074,3802.0
2022-04-25 10:10:00,242.28,242.68,241.63,241.63,4423.0,225.9286,226.3016,225.3225,225.3225,4423.0
2022-04-25 10:15:00,241.89,242.33,241.43,241.54,7003.0,225.5649,225.9752,225.1359,225.2385,7003.0
2022-04-25 10:20:00,241.68,241.87,241.07,241.69,4387.0,225.3691,225.5463,224.8002,225.3784,4387.0
2022-04-25 10:25:00,241.87,242.34,241.63,242.34,13077.0,225.5463,225.9845,225.3225,225.9845,13077.0
2022-04-25 10:30:00,242.43,242.43,241.84,242.09,3354.0,226.0685,226.0685,225.5183,225.7514,3354.0
2022-04-25 10:35:00,242.13,243.04,242.12,242.31,3727.0,225.7887,226.6373,225.7794,225.9566,3727.0
2022-04-25 10:40:00,242.02,242.25,240.71,240.89,4539.0,225.6861,225.9006,224.4645,224.6324,4539.0
2022-04-25 10:45:00,240.74,240.95,240.32,240.74,12333.0,224.4925,224.6883,224.1009,224.4925,12333.0
2022-04-25 10:50:00,240.88,241.03,240.51,240.85,11020.0,224.6231,224.7629,224.278,224.5951,11020.0
2022-04-25 10:55:00,240.56,240.7,239.53,239.9,6918.0,224.3247,224.4552,223.3642,223.7092,6918.0
2022-04-25 11:00:00,239.93,239.95,239.39,239.61,15899.0,223.7372,223.7558,223.2336,223.4388,15899.0
2022-04-25 11:05:00,239.61,239.63,239.05,239.05,7244.0,223.4388,223.4574,222.9166,222.9166,7244.0
2022-04-25 11:10:00,239.13,239.82,239.03,239.54,11895.0,222.9912,223.6346,222.8979,223.3735,11895.0
2022-04-25 11:15:00,239.44,239.45,238.66,238.68,7431.0,223.2803,223.2896,222.5529,222.5715,7431.0
2022-04-25 11:20:00,238.41,238.94,238.19,238.88,14455.0,222.3198,222.814,222.1146,222.758,14455.0
2022-04-25 11:25:00,238.89,239.49,238.5,238.78,19745.0,222.7674,223.3269,222.4037,222.6648,19745.0
2022-04-25 11:30:00,238.81,238.93,238.27,238.65,4443.0,222.6928,222.8047,222.1892,222.5436,4443.0
2022-04-25 11:35:00,238.96,239.06,238.19,238.19,6557.0,222.8326,222.9259,222.1146,222.1146,6557.0
2022-04-25 11:40:00,238.21,238.47,237.77,238.31,16881.0,222.1333,222.3757,221.723,222.2265,16881.0
2022-04-25 11:45:00,238.3,238.3,237.66,237.8,3338.0,222.2172,222.2172,221.6204,221.7509,3338.0
2022-04-25 11:50:00,237.87,237.87,237.06,237.65,10516.0,221.8162,221.8162,221.0609,221.6111,10516.0
2022-04-25 11:55:00,237.73,237.88,237.6,237.87,4774.0,221.6857,221.8255,221.5644,221.8162,4774.0
2022-04-25 12:00:00,237.76,237.88,237.69,237.88,4438.0,221.7136,221.8255,221.6484,221.8255,4438.0
2022-04-25 12:05:00,238.09,239.36,237.93,238.99,9309.0,222.0214,223.2057,221.8722,222.8606,9309.0
2022-04-25 12:10:00,238.8,239.0,238.15,238.54,10877.0,222.6834,222.87,222.0773,222.441,10877.0
2022-04-25 12:15:00,238.56,238.56,237.69,237.69,4705.0,222.4596,222.4596,221.6484,221.6484,4705.0
2022-04-25 12:20:00,237.99,238.96,237.85,238.96,2210.0,221.9281,222.8326,221.7976,222.8326,2210.0
2022-04-25 12:25:00,239.15,239.34,238.63,238.75,2650.0,223.0098,223.187,222.5249,222.6368,2650.0
2022-04-25 12:30:00,238.76,239.1,238.56,238.98,3852.0,222.6461,222.9632,222.4596,222.8513,3852.0
2022-04-25 12:35:00,238.88,239.01,238.59,238.59,3435.0,222.758,222.8793,222.4876,222.4876,3435.0
2022-04-25 12:40:00,238.62,238.64,238.2,238.21,13519.0,222.5156,222.5342,222.1239,222.1333,13519.0
2022-04-25 12:45:00,238.25,238.64,238.19,238.58,7201.0,222.1706,222.5342,222.1146,222.4783,7201.0
2022-04-25 12:50:00,238.73,238.74,238.03,238.5,19333.0,222.6182,222.6275,221.9654,222.4037,19333.0
2022-04-25 12:55:00,238.32,239.3,238.3,239.23,4172.0,222.2358,223.1497,222.2172,223.0844,4172.0
2022-04-25 13:00:00,239.35,239.35,238.5,238.65,4494.0,223.1963,223.1963,222.4037,222.5436,4494.0
2022-04-25 13:05:00,238.71,238.99,238.65,238.99,6709.0,222.5995,222.8606,222.5436,222.8606,6709.0
2022-04-25 13:10:00,239.19,239.52,238.6,239.02,12694.0,223.0471,223.3549,222.4969,222.8886,12694.0
2022-04-25 13:15:00,239.05,239.12,238.75,238.75,2957.0,222.9166,222.9819,222.6368,222.6368,2957.0
2022-04-25 13:20:00,238.74,239.26,238.74,239.2,1371.0,222.6275,223.1124,222.6275,223.0565,1371.0
2022-04-25 13:25:00,239.2,239.26,238.66,238.97,3309.0,223.0565,223.1124,222.5529,222.842,3309.0
2022-04-25 13:30:00,238.81,239.0,238.78,238.98,3602.0,222.6928,222.87,222.6648,222.8513,3602.0
2022-04-25 13:35:00,238.91,239.03,238.7,238.98,3406.0,222.786,222.8979,222.5902,222.8513,3406.0
2022-04-25 13:40:00,239.11,239.33,238.8,238.83,3961.0,222.9725,223.1777,222.6834,222.7114,3961.0
2022-04-25 13:45:00,238.7,239.06,238.61,239.06,2927.0,222.5902,222.9259,222.5063,222.9259,2927.0
2022-04-25 13:50:00,238.96,239.13,238.55,238.94,13361.0,222.8326,222.9912,222.4503,222.814,13361.0
2022-04-25 13:55:00,238.93,239.07,238.75,238.88,9074.0,222.8047,222.9352,222.6368,222.758,9074.0
2022-04-25 14:00:00,239.06,239.41,238.92,239.39,15234.0,222.9259,223.2523,222.7953,223.2336,15234.0
2022-04-25 14:05:00,239.69,240.26,239.68,239.97,3644.0,223.5134,224.0449,223.5041,223.7745,3644.0
2022-04-25 14:10:00,240.09,240.13,239.65,239.89,11405.0,223.8864,223.9237,223.4761,223.6999,11405.0
2022-04-25 14:15:00,239.93,240.47,239.8,240.39,14602.0,223.7372,224.2407,223.616,224.1661,14602.0
2022-04-25 14:20:00,240.39,240.6,240.0,240.59,6114.0,224.1661,224.362,223.8025,224.3526,6114.0
2022-04-25 14:25:00,240.69,241.13,240.59,240.7,5025.0,224.4459,224.8562,224.3526,224.4552,5025.0
2022-04-25 14:30:00,240.76,241.26,240.64,240.99,19092.0,224.5112,224.9774,224.3993,224.7256,19092.0
2022-04-25 14:35:00,240.98,241.42,240.94,241.29,4958.0,224.7163,225.1266,224.679,225.0054,4958.0
2022-04-25 14:40:00,241.13,241.26,241.09,241.09,1051.0,224.8562,224.9774,224.8189,224.8189,1051.0
2022-04-25 14:45:00,241.36,241.51,241.16,241.17,3610.0,225.0707,225.2106,224.8842,224.8935,3610.0
2022-04-25 14:50:00,241.25,241.5,241.15,241.28,3576.0,224.9681,225.2012,224.8748,224.9961,3576.0
2022-04-25 14:55:00,241.38,241.53,240.92,241.27,12053.0,225.0893,225.2292,224.6604,224.9867,12053.0
2022-04-25 15:00:00,241.2,241.21,241.07,241.21,1983.0,224.9215,224.9308,224.8002,224.9308,1983.0
2022-04-25 15:05:00,241.23,241.62,241.17,241.43,4657.0,224.9494,225.3131,224.8935,225.1359,4657.0
2022-04-25 15:10:00,241.38,241.46,240.77,240.86,8405.0,225.0893,225.1639,224.5205,224.6044,8405.0
2022-04-25 15:15:00,240.86,241.0,240.81,240.81,18980.0,224.6044,224.735,224.5578,224.5578,18980.0
2022-04-25 15:20:00,240.87,241.45,240.81,241.25,43312.0,224.6137,225.1546,224.5578,224.9681,43312.0
2022-04-25 15:25:00,241.24,241.88,241.09,241.7,36298.0,224.9588,225.5556,224.8189,225.3877,36298.0
2022-04-25 15:30:00,241.79,242.7,241.59,242.47,11336.0,225.4717,226.3202,225.2852,226.1058,11336.0
2022-04-25 15:35:00,242.53,243.2,242.53,242.94,17820.0,226.1617,226.7865,226.1617,226.544,17820.0
2022-04-25 15:40:00,242.97,243.1,242.7,243.06,9070.0,226.572,226.6932,226.3202,226.6559,9070.0
2022-04-25 15:45:00,243.08,243.44,242.89,243.17,10167.0,226.6746,227.0103,226.4974,226.7585,10167.0
2022-04-25 15:50:00,243.1,243.46,242.79,243.06,15471.0,226.6932,227.0289,226.4042,226.6559,15471.0
2022-04-25 15:55:00,243.0,243.07,242.61,242.9,34888.0,226.6,226.6653,226.2363,226.5067,34888.0
2022-04-26 09:30:00,244.3,244.96,243.67,244.12,17015.0,227.8123,228.4277,227.2248,227.6444,17015.0
2022-04-26 09:35:00,243.61,244.06,243.13,243.71,2800.0,227.1688,227.5885,226.7212,227.2621,2800.0
2022-04-26 09:40:00,244.52,244.98,243.43,243.43,3710.0,228.0174,228.4464,227.001,227.001,3710.0
2022-04-26 09:45:00,243.04,243.59,242.93,243.22,5604.0,226.6373,227.1502,226.5347,226.8051,5604.0
2022-04-26 09:50:00,242.65,242.92,242.23,242.44,4372.0,226.2736,226.5254,225.882,226.0778,4372.0
2022-04-26 09:55:00,242.47,242.59,242.35,242.49,2689.0,226.1058,226.2177,225.9939,226.1244,2689.0
2022-04-26 10:00:00,242.16,243.34,242.16,243.28,11189.0,225.8167,226.917,225.8167,226.8611,11189.0
2022-04-26 10:05:00,243.31,243.73,243.05,243.05,5508.0,226.8891,227.2807,226.6466,226.6466,5508.0
2022-04-26 10:10:00,243.18,243.4,242.63,242.71,8070.0,226.7678,226.973,226.255,226.3296,8070.0
2022-04-26 10:15:00,242.63,242.74,241.77,241.77,4173.0,226.255,226.3575,225.453,225.453,4173.0
2022-04-26 10:20:00,241.61,242.24,241.32,241.53,2798.0,225.3038,225.8913,225.0334,225.2292,2798.0
2022-04-26 10:25:00,241.45,242.0,241.44,242.0,4277.0,225.1546,225.6675,225.1453,225.6675,4277.0
2022-04-26 10:30:00,241.9,242.0,241.63,241.72,3397.0,225.5742,225.6675,225.3225,225.4064,3397.0
2022-04-26 10:35:00,241.75,242.11,241.73,242.11,7605.0,225.4344,225.7701,225.4157,225.7701,7605.0
2022-04-26 10:40:00,241.87,241.92,241.45,241.5,2904.0,225.5463,225.5929,225.1546,225.2012,2904.0
2022-04-26 10:45:00,241.52,241.73,241.13,241.29,5064.0,225.2199,225.4157,224.8562,225.0054,5064.0
2022-04-26 10:50:00,241.41,242.62,241.31,242.43,5840.0,225.1173,226.2456,225.024,226.0685,5840.0
2022-04-26 10:55:00,242.33,243.08,242.19,243.0,18925.0,225.9752,226.6746,225.8447,226.6,18925.0
2022-04-26 11:00:00,242.98,244.5,242.96,244.26,5513.0,226.5813,227.9988,226.5627,227.775,5513.0
2022-04-26 11:05:00,244.2,245.88,244.19,245.77,6425.0,227.719,229.2856,227.7097,229.183,6425.0
2022-04-26 11:10:00,245.88,246.23,245.09,245.64,9327.0,229.2856,229.612,228.5489,229.0618,9327.0
2022-04-26 11:15:00,245.65,245.98,245.64,245.65,7847.0,229.0711,229.3789,229.0618,229.0711,7847.0
2022-04-26 11:20:00,245.65,246.01,245.46,245.58,6777.0,229.0711,229.4068,228.894,229.0059,6777.0
2022-04-26 11:25:00,245.54,245.83,245.38,245.83,7083.0,228.9686,229.239,228.8194,229.239,7083.0
2022-04-26 11:30:00,245.75,245.84,245.41,245.69,2121.0,229.1644,229.2483,228.8473,229.1084,2121.0
2022-04-26 11:35:00,245.63,245.63,244.97,245.39,2747.0,229.0525,229.0525,228.437,228.8287,2747.0
2022-04-26 11:40:00,245.38,245.45,245.12,245.45,3591.0,228.8194,228.8846,228.5769,228.8846,3591.0
2022-04-26 11:45:00,245.36,246.07,245.32,246.06,3992.0,228.8007,229.4628,228.7634,229.4535,3992.0
2022-04-26 11:50:00,246.07,246.2,245.64,245.73,7615.0,229.4628,229.584,229.0618,229.1457,7615.0
2022-04-26 11:55:00,245.5,245.53,245.07,245.08,1506.0,228.9313,228.9592,228.5303,228.5396,1506.0
2022-04-26 12:00:00,244.64,245.11,244.56,245.04,3190.0,228.1293,228.5676,228.0547,228.5023,3190.0
2022-04-26 12:05:00,245.09,245.09,244.71,244.87,1704.0,228.5489,228.5489,228.1946,228.3438,1704.0
2022-04-26 12:10:00,244.82,244.98,244.82,244.98,1004.0,228.2972,228.4464,228.2972,228.4464,1004.0
2022-04-26 12:15:00,244.93,245.37,244.54,244.86,8188.0,228.3997,228.81,228.0361,228.3345,8188.0
2022-04-26 12:20:00,244.78,244.9,244.55,244.77,7601.0,228.2599,228.3718,228.0454,228.2505,7601.0
2022-04-26 12:25:00,244.75,245.6,244.75,245.41,5336.0,228.2319,229.0245,228.2319,228.8473,5336.0
2022-04-26 12:30:00,245.22,245.22,245.03,245.03,1488.0,228.6702,228.6702,228.493,228.493,1488.0
2022-04-26 12:35:00,244.86,244.86,244.12,244.17,767.0,228.3345,228.3345,227.6444,227.691,767.0
2022-04-26 12:40:00,244.11,244.11,243.42,243.73,3976.0,227.6351,227.6351,226.9916,227.2807,3976.0
2022-04-26 12:45:00,243.77,243.77,243.0,243.13,3726.0,227.318,227.318,226.6,226.7212,3726.0
2022-04-26 12:50:00,243.06,243.61,242.97,243.58,10270.0,226.6559,227.1688,226.572,227.1408,10270.0
2022-04-26 12:55:00,243.65,243.97,243.59,243.74,2613.0,227.2061,227.5045,227.1502,227.29,2613.0
2022-04-26 13:00:00,243.88,243.88,243.36,243.54,2226.0,227.4206,227.4206,226.9357,227.1035,2226.0
2022-04-26 13:05:00,243.46,243.54,243.19,243.22,3781.0,227.0289,227.1035,226.7772,226.8051,3781.0
2022-04-26 13:10:00,243.19,243.41,243.0,243.1,4480.0,226.7772,226.9823,226.6,226.6932,4480.0
2022-04-26 13:15:00,243.09,243.74,243.03,243.72,10959.0,226.6839,227.29,226.628,227.2714,10959.0
2022-04-26 13:20:00,243.63,243.63,243.29,243.46,2698.0,227.1875,227.1875,226.8704,227.0289,2698.0
2022-04-26 13:25:00,243.4,243.67,243.11,243.11,6288.0,226.973,227.2248,226.7026,226.7026,6288.0
2022-04-26 13:30:00,242.94,243.12,242.81,243.0,3175.0,226.544,226.7119,226.4228,226.6,3175.0
2022-04-26 13:35:00,242.97,243.25,242.97,243.14,2459.0,226.572,226.8331,226.572,226.7305,2459.0
2022-04-26 13:40:00,243.11,243.93,243.01,243.65,5266.0,226.7026,227.4672,226.6093,227.2061,5266.0
2022-04-26 13:45:00,243.66,243.84,243.37,243.63,5248.0,227.2154,227.3833,226.945,227.1875,5248.0
2022-04-26 13:50:00,243.73,243.79,243.5,243.56,8171.0,227.2807,227.3367,227.0662,227.1222,8171.0
2022-04-26 13:55:00,243.5,243.55,243.06,243.14,3381.0,227.0662,227.1129,226.6559,226.7305,3381.0
2022-04-26 14:00:00,243.16,243.51,243.11,243.11,3032.0,226.7492,227.0756,226.7026,226.7026,3032.0
2022-04-26 14:05:00,242.96,243.09,242.81,242.97,2260.0,226.5627,226.6839,226.4228,226.572,2260.0
2022-04-26 14:10:00,243.0,243.2,242.9,243.11,3175.0,226.6,226.7865,226.5067,226.7026,3175.0
2022-04-26 14:15:00,243.17,243.71,243.17,243.53,7155.0,226.7585,227.2621,226.7585,227.0942,7155.0
2022-04-26 14:20:00,243.46,243.97,243.46,243.93,2887.0,227.0289,227.5045,227.0289,227.4672,2887.0
2022-04-26 14:25:00,243.84,243.91,243.53,243.91,2146.0,227.3833,227.4486,227.0942,227.4486,2146.0
2022-04-26 14:30:00,243.91,243.98,242.98,243.23,6660.0,227.4486,227.5139,226.5813,226.8145,6660.0
2022-04-26 14:35:00,243.16,243.73,243.16,243.61,6337.0,226.7492,227.2807,226.7492,227.1688,6337.0
2022-04-26 14:40:00,243.61,243.67,242.98,242.98,2127.0,227.1688,227.2248,226.5813,226.5813,2127.0
2022-04-26 14:45:00,242.99,243.38,242.98,243.32,3701.0,226.5907,226.9543,226.5813,226.8984,3701.0
2022-04-26 14:50:00,243.26,243.5,243.2,243.2,4656.0,226.8424,227.0662,226.7865,226.7865,4656.0
2022-04-26 14:55:00,243.23,243.28,242.66,242.79,7496.0,226.8145,226.8611,226.2829,226.4042,7496.0
2022-04-26 15:00:00,242.9,243.03,242.27,242.46,7832.0,226.5067,226.628,225.9193,226.0964,7832.0
2022-04-26 15:05:00,242.47,242.47,241.95,242.17,7275.0,226.1058,226.1058,225.6209,225.826,7275.0
2022-04-26 15:10:00,242.12,242.4,241.6,241.71,13454.0,225.7794,226.0405,225.2945,225.3971,13454.0
2022-04-26 15:15:00,241.65,241.67,241.28,241.67,8020.0,225.3411,225.3598,224.9961,225.3598,8020.0
2022-04-26 15:20:00,241.63,241.92,241.59,241.9,6371.0,225.3225,225.5929,225.2852,225.5742,6371.0
2022-04-26 15:25:00,241.9,241.95,241.48,241.72,12622.0,225.5742,225.6209,225.1826,225.4064,12622.0
2022-04-26 15:30:00,241.81,241.98,241.24,241.32,4175.0,225.4903,225.6488,224.9588,225.0334,4175.0
2022-04-26 15:35:00,241.37,241.41,241.02,241.39,7684.0,225.08,225.1173,224.7536,225.0986,7684.0
2022-04-26 15:40:00,241.46,241.52,240.91,241.18,11189.0,225.1639,225.2199,224.651,224.9028,11189.0
2022-04-26 15:45:00,241.28,241.34,240.8,240.9,13927.0,224.9961,225.052,224.5485,224.6417,13927.0
2022-04-26 15:50:00,240.82,241.26,240.64,240.98,23793.0,224.5671,224.9774,224.3993,224.7163,23793.0
2022-04-26 15:55:00,240.91,241.07,240.31,240.37,53703.0,224.651,224.8002,224.0915,224.1475,53703.0
2022-04-27 09:30:00,240.37,241.95,240.11,240.94,12383.0,224.1475,225.6209,223.905,224.679,12383.0
2022-04-27 09:35:00,240.92,241.11,239.79,240.09,2106.0,224.6604,224.8375,223.6066,223.8864,2106.0
2022-04-27 09:40:00,239.79,240.01,238.67,240.01,4112.0,223.6066,223.8118,222.5622,223.8118,4112.0
2022-04-27 09:45:00,240.01,242.16,240.0,241.93,5571.0,223.8118,225.8167,223.8025,225.6022,5571.0
2022-04-27 09:50:00,242.15,242.75,241.83,241.84,7057.0,225.8074,226.3669,225.509,225.5183,7057.0
2022-04-27 09:55:00,241.9,243.07,241.85,242.39,7687.0,225.5742,226.6653,225.5276,226.0312,7687.0
2022-04-27 10:00:00,242.42,243.48,242.12,243.28,8551.0,226.0591,227.0476,225.7794,226.8611,8551.0
2022-04-27 10:05:00,243.28,243.49,242.61,242.68,7352.0,226.8611,227.0569,226.2363,226.3016,7352.0
2022-04-27 10:10:00,242.62,243.01,241.9,242.1,6055.0,226.2456,226.6093,225.5742,225.7607,6055.0
2022-04-27 10:15:00,242.04,242.49,241.64,241.71,8108.0,225.7048,226.1244,225.3318,225.3971,8108.0
2022-04-27 10:20:00,241.4,242.5,241.33,242.03,2405.0,225.108,226.1337,225.0427,225.6955,2405.0
2022-04-27 10:25:00,241.91,242.24,241.33,241.45,4408.0,225.5836,225.8913,225.0427,225.1546,4408.0
2022-04-27 10:30:00,241.01,241.11,240.63,241.05,4071.0,224.7443,224.8375,224.3899,224.7816,4071.0
2022-04-27 10:35:00,241.21,241.67,240.89,241.67,3958.0,224.9308,225.3598,224.6324,225.3598,3958.0
2022-04-27 10:40:00,242.19,242.32,242.08,242.26,7647.0,225.8447,225.9659,225.7421,225.9099,7647.0
2022-04-27 10:45:00,242.18,242.83,242.1,242.82,3711.0,225.8353,226.4415,225.7607,226.4321,3711.0
2022-04-27 10:50:00,242.98,243.42,242.89,243.42,1489.0,226.5813,226.9916,226.4974,226.9916,1489.0
2022-04-27 10:55:00,243.54,243.91,243.11,243.3,8043.0,227.1035,227.4486,226.7026,226.8797,8043.0
2022-04-27 11:00:00,243.28,243.56,242.6,243.1,7105.0,226.8611,227.1222,226.227,226.6932,7105.0
2022-04-27 11:05:00,243.02,243.13,242.49,242.93,1601.0,226.6186,226.7212,226.1244,226.5347,1601.0
2022-04-27 11:10:00,242.89,243.29,242.6,242.73,3246.0,226.4974,226.8704,226.227,226.3482,3246.0
2022-04-27 11:15:00,242.87,243.8,242.87,243.4,2102.0,226.4788,227.346,226.4788,226.973,2102.0
2022-04-27 11:20:00,243.27,243.27,242.79,242.79,1332.0,226.8518,226.8518,226.4042,226.4042,1332.0
2022-04-27 11:25:00,243.02,243.52,242.97,243.51,2274.0,226.6186,227.0849,226.572,227.0756,2274.0
2022-04-27 11:30:00,243.63,243.66,243.27,243.38,2387.0,227.1875,227.2154,226.8518,226.9543,2387.0
2022-04-27 11:35:00,243.59,243.75,243.5,243.61,2066.0,227.1502,227.2994,227.0662,227.1688,2066.0
2022-04-27 11:40:00,243.66,243.89,243.58,243.74,1310.0,227.2154,227.4299,227.1408,227.29,1310.0
2022-04-27 11:45:00,243.93,244.32,243.93,244.26,2352.0,227.4672,227.8309,227.4672,227.775,2352.0
2022-04-27 11:50:00,244.21,244.4,243.7,243.7,3345.0,227.7283,227.9055,227.2527,227.2527,3345.0
2022-04-27 11:55:00,243.62,243.94,243.62,243.94,1933.0,227.1781,227.4766,227.1781,227.4766,1933.0
2022-04-27 12:00:00,243.85,244.04,243.68,243.93,1600.0,227.3926,227.5698,227.2341,227.4672,1600.0
2022-04-27 12:05:00,243.74,244.01,243.73,244.01,1346.0,227.29,227.5418,227.2807,227.5418,1346.0
2022-04-27 12:10:00,244.02,244.02,243.17,243.17,2909.0,227.5512,227.5512,226.7585,226.7585,2909.0
2022-04-27 12:15:00,243.41,243.41,242.88,243.04,2384.0,226.9823,226.9823,226.4881,226.6373,2384.0
2022-04-27 12:20:00,242.84,243.27,242.82,243.22,2412.0,226.4508,226.8518,226.4321,226.8051,2412.0
2022-04-27 12:25:00,243.11,243.66,243.1,243.46,4119.0,226.7026,227.2154,226.6932,227.0289,4119.0
2022-04-27 12:30:00,243.57,244.24,243.56,243.77,2562.0,227.1315,227.7563,227.1222,227.318,2562.0
2022-04-27 12:35:00,243.88,243.89,243.56,243.88,2919.0,227.4206,227.4299,227.1222,227.4206,2919.0
2022-04-27 12:40:00,243.83,244.16,243.77,244.16,2198.0,227.374,227.6817,227.318,227.6817,2198.0
2022-04-27 12:45:00,244.05,244.09,243.82,243.99,1782.0,227.5791,227.6164,227.3646,227.5232,1782.0
2022-04-27 12:50:00,244.07,244.21,243.98,244.03,2080.0,227.5978,227.7283,227.5139,227.5605,2080.0
2022-04-27 12:55:00,244.03,244.03,242.85,243.13,5669.0,227.5605,227.5605,226.4601,226.7212,5669.0
2022-04-27 13:00:00,243.0,243.16,242.2,242.98,6050.0,226.6,226.7492,225.854,226.5813,6050.0
2022-04-27 13:05:00,242.99,242.99,242.27,242.43,5273.0,226.5907,226.5907,225.9193,226.0685,5273.0
2022-04-27 13:10:00,242.58,242.93,242.55,242.93,3748.0,226.2083,226.5347,226.1804,226.5347,3748.0
2022-04-27 13:15:00,242.98,243.02,242.76,242.92,1643.0,226.5813,226.6186,226.3762,226.5254,1643.0
2022-04-27 13:20:00,242.95,243.45,242.88,243.17,3459.0,226.5534,227.0196,226.4881,226.7585,3459.0
2022-04-27 13:25:00,243.12,243.17,242.52,243.04,3108.0,226.7119,226.7585,226.1524,226.6373,3108.0
2022-04-27 13:30:00,243.1,243.51,243.0,243.44,3178.0,226.6932,227.0756,226.6,227.0103,3178.0
2022-04-27 13:35:00,243.47,243.47,243.27,243.45,2759.0,227.0383,227.0383,226.8518,227.0196,2759.0
2022-04-27 13:40:00,243.49,243.65,243.37,243.49,3933.0,227.0569,227.2061,226.945,227.0569,3933.0
2022-04-27 13:45:00,243.5,243.71,243.33,243.68,2990.0,227.0662,227.2621,226.9077,227.2341,2990.0
2022-04-27 13:50:00,243.9,243.98,243.72,243.97,4266.0,227.4393,227.5139,227.2714,227.5045,4266.0
2022-04-27 13:55:00,243.97,244.01,243.78,243.97,5638.0,227.5045,227.5418,227.3273,227.5045,5638.0
2022-04-27 14:00:00,244.06,244.06,243.54,243.55,5807.0,227.5885,227.5885,227.1035,227.1129,5807.0
2022-04-27 14:05:00,243.53,243.79,243.46,243.67,4810.0,227.0942,227.3367,227.0289,227.2248,4810.0
2022-04-27 14:10:00,243.62,243.8,243.59,243.67,4677.0,227.1781,227.346,227.1502,227.2248,4677.0
2022-04-27 14:15:00,243.67,243.78,243.46,243.67,6085.0,227.2248,227.3273,227.0289,227.2248,6085.0
2022-04-27 14:20:00,243.64,244.02,243.51,243.95,11254.0,227.1968,227.5512,227.0756,227.4859,11254.0
2022-04-27 14:25:00,243.91,243.91,243.45,243.66,4570.0,227.4486,227.4486,227.0196,227.2154,4570.0
2022-04-27 14:30:00,243.67,243.7,243.46,243.65,4010.0,227.2248,227.2527,227.0289,227.2061,4010.0
2022-04-27 14:35:00,243.53,243.53,242.89,243.09,4675.0,227.0942,227.0942,226.4974,226.6839,4675.0
2022-04-27 14:40:00,243.18,243.77,243.05,243.76,2936.0,226.7678,227.318,226.6466,227.3087,2936.0
2022-04-27 14:45:00,243.78,243.88,243.2,243.28,5407.0,227.3273,227.4206,226.7865,226.8611,5407.0
2022-04-27 14:50:00,243.36,243.36,242.63,242.63,2856.0,226.9357,226.9357,226.255,226.255,2856.0
2022-04-27 14:55:00,242.56,242.62,242.09,242.3,5403.0,226.1897,226.2456,225.7514,225.9472,5403.0
2022-04-27 15:00:00,242.25,242.33,241.66,241.8,4000.0,225.9006,225.9752,225.3504,225.481,4000.0
2022-04-27 15:05:00,241.34,241.63,241.33,241.45,6514.0,225.052,225.3225,225.0427,225.1546,6514.0
2022-04-27 15:10:00,241.44,241.88,241.4,241.88,4457.0,225.1453,225.5556,225.108,225.5556,4457.0
2022-04-27 15:15:00,241.91,241.91,241.41,241.66,6104.0,225.5836,225.5836,225.1173,225.3504,6104.0
2022-04-27 15:20:00,241.75,241.84,241.45,241.58,4959.0,225.4344,225.5183,225.1546,225.2758,4959.0
2022-04-27 15:25:00,241.68,241.93,241.61,241.75,10281.0,225.3691,225.6022,225.3038,225.4344,10281.0
2022-04-27 15:30:00,241.68,241.86,241.46,241.56,9635.0,225.3691,225.5369,225.1639,225.2572,9635.0
2022-04-27 15:35:00,241.48,241.61,241.18,241.4,6138.0,225.1826,225.3038,224.9028,225.108,6138.0
2022-04-27 15:40:00,241.47,241.73,241.27,241.5,8589.0,225.1733,225.4157,224.9867,225.2012,8589.0
2022-04-27 15:45:00,241.55,241.79,241.22,241.38,11114.0,225.2479,225.4717,224.9401,225.0893,11114.0
2022-04-27 15:50:00,241.12,241.22,240.67,241.14,14060.0,224.8469,224.9401,224.4272,224.8655,14060.0
2022-04-27 15:55:00,241.22,241.51,240.97,241.04,54019.0,224.9401,225.2106,224.707,224.7723,54019.0
2022-04-28 09:30:00,240.93,240.93,237.69,238.77,30613.0,224.6697,224.6697,221.6484,222.6555,30613.0
2022-04-28 09:35:00,238.8,239.52,238.11,238.77,7485.0,222.6834,223.3549,222.04,222.6555,7485.0
2022-04-28 09:40:00,238.81,239.56,238.07,238.95,19616.0,222.6928,223.3922,222.0027,222.8233,19616.0
2022-04-28 09:45:00,238.76,239.25,238.51,239.21,16560.0,222.6461,223.1031,222.413,223.0658,16560.0
2022-04-28 09:50:00,238.96,239.77,238.93,239.33,9303.0,222.8326,223.588,222.8047,223.1777,9303.0
2022-04-28 09:55:00,239.61,239.93,239.28,239.48,10039.0,223.4388,223.7372,223.1311,223.3176,10039.0
2022-04-28 10:00:00,239.34,239.6,239.13,239.25,17248.0,223.187,223.4295,222.9912,223.1031,17248.0
2022-04-28 10:05:00,239.27,239.52,238.49,238.49,6079.0,223.1217,223.3549,222.3944,222.3944,6079.0
2022-04-28 10:10:00,238.33,238.58,237.75,238.51,10909.0,222.2452,222.4783,221.7043,222.413,10909.0
2022-04-28 10:15:00,238.6,238.95,237.69,237.77,6461.0,222.4969,222.8233,221.6484,221.723,6461.0
2022-04-28 10:20:00,237.84,238.75,237.83,238.71,4988.0,221.7882,222.6368,221.7789,222.5995,4988.0
2022-04-28 10:25:00,238.52,238.64,237.59,238.18,5494.0,222.4223,222.5342,221.5551,222.1053,5494.0
2022-04-28 10:30:00,238.26,238.42,237.3,237.79,4834.0,222.1799,222.3291,221.2847,221.7416,4834.0
2022-04-28 10:35:00,237.78,237.99,237.41,237.66,6822.0,221.7323,221.9281,221.3873,221.6204,6822.0
2022-04-28 10:40:00,237.54,237.89,237.28,237.77,8375.0,221.5085,221.8349,221.266,221.723,8375.0
2022-04-28 10:45:00,237.81,238.19,237.64,237.92,6342.0,221.7603,222.1146,221.6017,221.8628,6342.0
2022-04-28 10:50:00,237.77,237.78,237.09,237.09,3910.0,221.723,221.7323,221.0889,221.0889,3910.0
2022-04-28 10:55:00,237.07,237.32,236.82,237.0,6385.0,221.0702,221.3033,220.8371,221.0049,6385.0
2022-04-28 11:00:00,236.99,237.13,236.44,236.53,9902.0,220.9956,221.1262,220.4827,220.5666,9902.0
2022-04-28 11:05:00,236.5,236.58,236.0,236.27,12004.0,220.5387,220.6133,220.0724,220.3242,12004.0
2022-04-28 11:10:00,236.07,236.66,236.05,236.26,10759.0,220.1377,220.6879,220.119,220.3149,10759.0
2022-04-28 11:15:00,236.39,236.44,235.74,236.01,7107.0,220.4361,220.4827,219.83,220.0817,7107.0
2022-04-28 11:20:00,236.09,236.57,236.07,236.26,4370.0,220.1563,220.604,220.1377,220.3149,4370.0
2022-04-28 11:25:00,236.21,236.58,236.07,236.56,5858.0,220.2682,220.6133,220.1377,220.5946,5858.0
2022-04-28 11:30:00,236.48,236.71,236.24,236.71,7513.0,220.52,220.7345,220.2962,220.7345,7513.0
2022-04-28 11:35:00,236.84,236.84,235.98,236.09,3620.0,220.8557,220.8557,220.0538,220.1563,3620.0
2022-04-28 11:40:00,236.17,236.32,235.85,235.95,6154.0,220.2309,220.3708,219.9325,220.0258,6154.0
2022-04-28 11:45:00,235.96,236.14,235.83,236.13,6146.0,220.0351,220.203,219.9139,220.1936,6146.0
2022-04-28 11:50:00,236.22,237.08,236.22,237.0,5097.0,220.2776,221.0795,220.2776,221.0049,5097.0
2022-04-28 11:55:00,236.93,237.03,236.75,237.03,3312.0,220.9397,221.0329,220.7718,221.0329,3312.0
2022-04-28 12:00:00,237.05,237.05,236.11,236.4,7648.0,221.0516,221.0516,220.175,220.4454,7648.0
2022-04-28 12:05:00,236.45,236.58,236.33,236.51,3881.0,220.492,220.6133,220.3801,220.548,3881.0
2022-04-28 12:10:00,236.48,236.58,236.27,236.4,4201.0,220.52,220.6133,220.3242,220.4454,4201.0
2022-04-28 12:15:00,236.43,237.03,236.38,236.94,7866.0,220.4734,221.0329,220.4268,220.949,7866.0
2022-04-28 12:20:00,236.86,236.93,236.7,236.84,6456.0,220.8744,220.9397,220.7252,220.8557,6456.0
2022-04-28 12:25:00,236.87,237.26,236.35,237.0,4173.0,220.8837,221.2474,220.3988,221.0049,4173.0
2022-04-28 12:30:00,237.18,237.64,237.05,237.64,5031.0,221.1728,221.6017,221.0516,221.6017,5031.0
2022-04-28 12:35:00,237.7,237.98,237.55,237.75,6844.0,221.6577,221.9188,221.5178,221.7043,6844.0
2022-04-28 12:40:00,237.84,238.1,237.77,238.03,4440.0,221.7882,222.0307,221.723,221.9654,4440.0
2022-04-28 12:45:00,238.09,238.63,237.99,237.99,11547.0,222.0214,222.5249,221.9281,221.9281,11547.0
2022-04-28 12:50:00,238.0,238.63,237.75,238.36,16466.0,221.9374,222.5249,221.7043,222.2731,16466.0
2022-04-28 12:55:00,238.16,238.43,238.06,238.08,15437.0,222.0866,222.3384,221.9934,222.012,15437.0
2022-04-28 13:00:00,238.16,238.24,237.66,237.68,11132.0,222.0866,222.1612,221.6204,221.639,11132.0
2022-04-28 13:05:00,237.62,238.1,237.62,237.87,12736.0,221.5831,222.0307,221.5831,221.8162,12736.0
2022-04-28 13:10:00,237.81,238.39,237.65,238.08,16068.0,221.7603,222.3011,221.6111,222.012,16068.0
2022-04-28 13:15:00,238.16,238.43,237.98,238.07,16741.0,222.0866,222.3384,221.9188,222.0027,16741.0
2022-04-28 13:20:00,238.04,238.08,237.65,237.87,7076.0,221.9747,222.012,221.6111,221.8162,7076.0
2022-04-28 13:25:00,237.71,237.96,237.54,237.64,7522.0,221.667,221.9001,221.5085,221.6017,7522.0
2022-04-28 13:30:00,237.65,237.86,237.52,237.74,16191.0,221.6111,221.8069,221.4898,221.695,16191.0
2022-04-28 13:35:00,237.75,237.87,237.34,237.77,7485.0,221.7043,221.8162,221.322,221.723,7485.0
2022-04-28 13:40:00,237.78,237.78,237.31,237.65,4787.0,221.7323,221.7323,221.294,221.6111,4787.0
2022-04-28 13:45:00,237.72,238.1,237.61,237.76,13097.0,221.6763,222.0307,221.5738,221.7136,13097.0
2022-04-28 13:50:00,237.75,238.04,237.75,237.8,6750.0,221.7043,221.9747,221.7043,221.7509,6750.0
2022-04-28 13:55:00,237.74,237.91,237.54,237.91,5754.0,221.695,221.8535,221.5085,221.8535,5754.0
2022-04-28 14:00:00,238.1,238.79,238.07,238.54,8296.0,222.0307,222.6741,222.0027,222.441,8296.0
2022-04-28 14:05:00,238.6,238.72,238.46,238.67,3463.0,222.4969,222.6088,222.3664,222.5622,3463.0
2022-04-28 14:10:00,238.62,238.94,238.58,238.88,3313.0,222.5156,222.814,222.4783,222.758,3313.0
2022-04-28 14:15:00,238.87,239.08,238.64,239.07,4361.0,222.7487,222.9446,222.5342,222.9352,4361.0
2022-04-28 14:20:00,239.13,239.14,238.79,238.86,3740.0,222.9912,223.0005,222.6741,222.7394,3740.0
2022-04-28 14:25:00,238.86,238.86,238.59,238.74,2042.0,222.7394,222.7394,222.4876,222.6275,2042.0
2022-04-28 14:30:00,238.8,239.13,238.66,238.66,5936.0,222.6834,222.9912,222.5529,222.5529,5936.0
2022-04-28 14:35:00,238.74,238.98,238.74,238.98,1190.0,222.6275,222.8513,222.6275,222.8513,1190.0
2022-04-28 14:40:00,238.95,239.45,238.88,239.45,6274.0,222.8233,223.2896,222.758,223.2896,6274.0
2022-04-28 14:45:00,239.59,239.83,239.52,239.83,4424.0,223.4201,223.6439,223.3549,223.6439,4424.0
2022-04-28 14:50:00,239.85,240.14,239.61,239.61,7310.0,223.6626,223.933,223.4388,223.4388,7310.0
2022-04-28 14:55:00,239.47,239.54,239.25,239.42,3752.0,223.3082,223.3735,223.1031,223.2616,3752.0
2022-04-28 15:00:00,239.45,239.58,239.27,239.43,3325.0,223.2896,223.4108,223.1217,223.2709,3325.0
2022-04-28 15:05:00,239.37,239.57,239.37,239.48,2507.0,223.215,223.4015,223.215,223.3176,2507.0
2022-04-28 15:10:00,239.45,239.53,239.15,239.2,5368.0,223.2896,223.3642,223.0098,223.0565,5368.0
2022-04-28 15:15:00,239.25,239.66,239.25,239.58,4382.0,223.1031,223.4854,223.1031,223.4108,4382.0
2022-04-28 15:20:00,239.57,239.62,239.36,239.44,5591.0,223.4015,223.4481,223.2057,223.2803,5591.0
2022-04-28 15:25:00,239.47,239.47,239.24,239.32,6381.0,223.3082,223.3082,223.0938,223.1684,6381.0
2022-04-28 15:30:00,239.29,239.34,239.14,239.26,9793.0,223.1404,223.187,223.0005,223.1124,9793.0
2022-04-28 15:35:00,239.21,239.65,239.15,239.26,13425.0,223.0658,223.4761,223.0098,223.1124,13425.0
2022-04-28 15:40:00,239.28,239.62,239.17,239.17,12934.0,223.1311,223.4481,223.0285,223.0285,12934.0
2022-04-28 15:45:00,239.22,239.59,239.1,239.29,34849.0,223.0751,223.4201,222.9632,223.1404,34849.0
2022-04-28 15:50:00,239.27,239.35,238.85,238.98,20689.0,223.1217,223.1963,222.7301,222.8513,20689.0
2022-04-28 15:55:00,238.98,239.55,238.75,239.36,43474.0,222.8513,223.3828,222.6368,223.2057,43474.0
2022-04-29 09:30:00,250.9,253.86,239.6,239.6,47371.0,233.9668,236.7271,223.4295,223.4295,47371.0
2022-04-29 09:35:00,240.2,241.89,237.54,240.38,19694.0,223.989,225.5649,221.5085,224.1568,19694.0
2022-04-29 09:40:00,240.38,242.18,238.38,238.51,24954.0,224.1568,225.8353,222.2918,222.413,24954.0
2022-04-29 09:45:00,238.41,238.95,236.0,236.47,14406.0,222.3198,222.8233,220.0724,220.5107,14406.0
2022-04-29 09:50:00,236.12,238.19,236.1,238.19,12209.0,220.1843,222.1146,220.1657,222.1146,12209.0
2022-04-29 09:55:00,238.19,238.96,237.23,237.51,2760.0,222.1146,222.8326,221.2194,221.4805,2760.0
2022-04-29 10:00:00,237.31,240.51,237.3,240.51,15868.0,221.294,224.278,221.2847,224.278,15868.0
2022-04-29 10:05:00,240.61,244.19,239.52,239.64,17652.0,224.3713,227.7097,223.3549,223.4668,17652.0
2022-04-29 10:10:00,239.8,240.16,238.2,238.84,5111.0,223.616,223.9517,222.1239,222.7207,5111.0
2022-04-29 10:15:00,238.42,238.81,237.21,237.33,3901.0,222.3291,222.6928,221.2008,221.3127,3901.0
2022-04-29 10:20:00,237.15,237.31,236.73,236.93,4315.0,221.1448,221.294,220.7532,220.9397,4315.0
2022-04-29 10:25:00,237.12,237.49,236.38,236.38,3910.0,221.1168,221.4619,220.4268,220.4268,3910.0
2022-04-29 10:30:00,236.4,237.5,235.94,237.31,4335.0,220.4454,221.4712,220.0165,221.294,4335.0
2022-04-29 10:35:00,237.15,237.15,236.49,236.58,4247.0,221.1448,221.1448,220.5293,220.6133,4247.0
2022-04-29 10:40:00,236.54,237.0,236.2,236.2,3202.0,220.576,221.0049,220.2589,220.2589,3202.0
2022-04-29 10:45:00,236.26,236.72,235.73,236.25,2595.0,220.3149,220.7438,219.8206,220.3055,2595.0
2022-04-29 10:50:00,236.38,237.11,236.38,237.11,2446.0,220.4268,221.1075,220.4268,221.1075,2446.0
2022-04-29 10:55:00,237.07,237.07,236.48,236.48,2917.0,221.0702,221.0702,220.52,220.52,2917.0
2022-04-29 11:00:00,236.65,236.9,236.31,236.31,4654.0,220.6786,220.9117,220.3615,220.3615,4654.0
2022-04-29 11:05:00,236.53,237.26,236.53,236.99,1937.0,220.5666,221.2474,220.5666,220.9956,1937.0
2022-04-29 11:10:00,237.09,237.3,236.93,237.19,3124.0,221.0889,221.2847,220.9397,221.1821,3124.0
2022-04-29 11:15:00,237.28,237.71,236.94,237.11,5797.0,221.266,221.667,220.949,221.1075,5797.0
2022-04-29 11:20:00,237.15,238.37,237.15,238.2,1980.0,221.1448,222.2825,221.1448,222.1239,1980.0
2022-04-29 11:25:00,238.19,238.4,237.5,237.56,2100.0,222.1146,222.3104,221.4712,221.5271,2100.0
2022-04-29 11:30:00,237.54,238.15,237.48,238.05,5627.0,221.5085,222.0773,221.4525,221.9841,5627.0
2022-04-29 11:35:00,238.05,238.06,236.95,236.96,2010.0,221.9841,221.9934,220.9583,220.9676,2010.0
2022-04-29 11:40:00,236.94,237.36,236.87,237.36,2214.0,220.949,221.3406,220.8837,221.3406,2214.0
2022-04-29 11:45:00,237.66,237.66,236.55,236.55,2318.0,221.6204,221.6204,220.5853,220.5853,2318.0
2022-04-29 11:50:00,236.76,236.9,236.6,236.86,2833.0,220.7811,220.9117,220.6319,220.8744,2833.0
2022-04-29 11:55:00,236.84,237.72,236.78,236.8,4833.0,220.8557,221.6763,220.7998,220.8184,4833.0
2022-04-29 12:00:00,236.94,237.61,236.94,237.24,3070.0,220.949,221.5738,220.949,221.2287,3070.0
2022-04-29 12:05:00,237.15,237.24,236.16,236.17,2751.0,221.1448,221.2287,220.2216,220.2309,2751.0
2022-04-29 12:10:00,236.13,236.13,235.76,235.76,1100.0,220.1936,220.1936,219.8486,219.8486,1100.0
2022-04-29 12:15:00,235.81,235.94,235.36,235.94,2896.0,219.8952,220.0165,219.4756,220.0165,2896.0
2022-04-29 12:20:00,235.99,236.0,235.6,235.75,4230.0,220.0631,220.0724,219.6994,219.8393,4230.0
2022-04-29 12:25:00,235.68,236.09,235.08,235.09,3656.0,219.774,220.1563,219.2145,219.2238,3656.0
2022-04-29 12:30:00,235.04,235.33,234.95,235.15,4012.0,219.1772,219.4476,219.0933,219.2798,4012.0
2022-04-29 12:35:00,235.16,235.33,235.07,235.16,2061.0,219.2891,219.4476,219.2052,219.2891,2061.0
2022-04-29 12:40:00,235.05,235.17,234.41,234.84,4541.0,219.1865,219.2984,218.5897,218.9907,4541.0
2022-04-29 12:45:00,234.97,235.12,234.74,234.81,2616.0,219.1119,219.2518,218.8975,218.9627,2616.0
2022-04-29 12:50:00,234.74,234.74,234.05,234.11,7292.0,218.8975,218.8975,218.254,218.31,7292.0
2022-04-29 12:55:00,234.17,234.69,234.0,234.23,4227.0,218.3659,218.8508,218.2074,218.4219,4227.0
2022-04-29 13:00:00,234.19,234.37,234.12,234.14,2999.0,218.3846,218.5524,218.3193,218.338,2999.0
2022-04-29 13:05:00,234.17,234.25,233.18,233.46,11934.0,218.3659,218.4405,217.4427,217.7038,11934.0
2022-04-29 13:10:00,233.43,233.6,233.02,233.28,8572.0,217.6759,217.8344,217.2935,217.536,8572.0
2022-04-29 13:15:00,233.28,234.23,233.28,234.23,6849.0,217.536,218.4219,217.536,218.4219,6849.0
2022-04-29 13:20:00,234.34,234.98,234.09,234.86,8995.0,218.5245,219.1213,218.2913,219.0094,8995.0
2022-04-29 13:25:00,234.84,235.87,234.84,234.88,10734.0,218.9907,219.9512,218.9907,219.028,10734.0
2022-04-29 13:30:00,234.77,235.28,234.69,235.01,4000.0,218.9254,219.401,218.8508,219.1492,4000.0
2022-04-29 13:35:00,234.75,235.22,234.53,234.53,5315.0,218.9068,219.3451,218.7016,218.7016,5315.0
2022-04-29 13:40:00,234.39,234.39,233.99,234.0,2122.0,218.5711,218.5711,218.1981,218.2074,2122.0
2022-04-29 13:45:00,233.85,234.52,233.85,234.09,5907.0,218.0675,218.6923,218.0675,218.2913,5907.0
2022-04-29 13:50:00,234.07,234.21,233.53,233.53,3579.0,218.2727,218.4032,217.7691,217.7691,3579.0
2022-04-29 13:55:00,233.52,233.83,233.42,233.79,4762.0,217.7598,218.0489,217.6665,218.0116,4762.0
2022-04-29 14:00:00,233.99,234.26,233.9,234.08,7417.0,218.1981,218.4499,218.1141,218.282,7417.0
2022-04-29 14:05:00,234.14,234.61,233.83,234.0,9054.0,218.338,218.7762,218.0489,218.2074,9054.0
2022-04-29 14:10:00,233.89,233.93,233.38,233.62,17957.0,218.1048,218.1421,217.6292,217.853,17957.0
2022-04-29 14:15:00,233.61,234.25,233.61,234.06,5481.0,217.8437,218.4405,217.8437,218.2633,5481.0
2022-04-29 14:20:00,234.01,234.01,233.27,233.7,3221.0,218.2167,218.2167,217.5267,217.9276,3221.0
2022-04-29 14:25:00,233.76,234.32,233.66,233.91,6421.0,217.9836,218.5058,217.8903,218.1235,6421.0
2022-04-29 14:30:00,233.77,233.87,233.42,233.54,11091.0,217.9929,218.0862,217.6665,217.7784,11091.0
2022-04-29 14:35:00,233.52,233.68,233.12,233.36,3491.0,217.7598,217.909,217.3868,217.6106,3491.0
2022-04-29 14:40:00,233.32,233.85,233.32,233.71,4200.0,217.5733,218.0675,217.5733,217.937,4200.0
2022-04-29 14:45:00,233.68,233.77,233.02,233.14,3371.0,217.909,217.9929,217.2935,217.4054,3371.0
2022-04-29 14:50:00,233.19,233.34,233.17,233.23,2891.0,217.4521,217.5919,217.4334,217.4894,2891.0
2022-04-29 14:55:00,233.17,233.42,232.84,233.42,4990.0,217.4334,217.6665,217.1257,217.6665,4990.0
2022-04-29 15:00:00,233.28,233.29,232.96,233.22,3665.0,217.536,217.5453,217.2376,217.48,3665.0
2022-04-29 15:05:00,233.17,233.17,232.37,232.53,5998.0,217.4334,217.4334,216.6874,216.8366,5998.0
2022-04-29 15:10:00,232.49,232.56,232.34,232.39,5354.0,216.7993,216.8646,216.6594,216.7061,5354.0
2022-04-29 15:15:00,232.46,232.59,232.02,232.44,13119.0,216.7713,216.8926,216.361,216.7527,13119.0
2022-04-29 15:20:00,232.41,232.76,232.3,232.75,7780.0,216.7247,217.0511,216.6221,217.0418,7780.0
2022-04-29 15:25:00,232.65,232.84,232.42,232.53,7758.0,216.9485,217.1257,216.734,216.8366,7758.0
2022-04-29 15:30:00,232.44,233.17,232.33,232.84,13437.0,216.7527,217.4334,216.6501,217.1257,13437.0
2022-04-29 15:35:00,232.71,233.55,232.56,233.26,14919.0,217.0045,217.7878,216.8646,217.5173,14919.0
2022-04-29 15:40:00,233.28,233.45,232.66,232.84,9936.0,217.536,217.6945,216.9578,217.1257,9936.0
2022-04-29 15:45:00,232.71,232.8,232.02,232.02,15243.0,217.0045,217.0884,216.361,216.361,15243.0
2022-04-29 15:50:00,231.98,232.13,231.41,231.61,32805.0,216.3237,216.4636,215.7922,215.9787,32805.0
2022-04-29 15:55:00,231.6,232.34,231.44,232.03,101675.0,215.9694,216.6594,215.8202,216.3704,101675.0
2022-05-02 09:30:00,230.43,234.82,230.39,233.58,25876.0,214.8783,218.9721,214.841,217.8157,25876.0
2022-05-02 09:35:00,233.58,234.88,232.96,233.3,7671.0,217.8157,219.028,217.2376,217.5546,7671.0
2022-05-02 09:40:00,233.33,235.11,233.3,234.38,6562.0,217.5826,219.2425,217.5546,218.5618,6562.0
2022-05-02 09:45:00,234.38,235.09,233.73,234.16,10300.0,218.5618,219.2238,217.9556,218.3566,10300.0
2022-05-02 09:50:00,234.0,234.68,233.6,234.5,10551.0,218.2074,218.8415,217.8344,218.6737,10551.0
2022-05-02 09:55:00,234.29,234.49,233.54,233.85,9245.0,218.4778,218.6643,217.7784,218.0675,9245.0
2022-05-02 10:00:00,233.89,235.39,233.7,234.97,14229.0,218.1048,219.5036,217.9276,219.1119,14229.0
2022-05-02 10:05:00,234.97,235.0,233.45,233.45,6018.0,219.1119,219.1399,217.6945,217.6945,6018.0
2022-05-02 10:10:00,233.45,236.27,233.45,236.27,10759.0,217.6945,220.3242,217.6945,220.3242,10759.0
2022-05-02 10:15:00,236.5,237.67,235.72,237.59,15410.0,220.5387,221.6297,219.8113,221.5551,15410.0
2022-05-02 10:20:00,237.59,238.28,237.18,238.28,7625.0,221.5551,222.1985,221.1728,222.1985,7625.0
2022-05-02 10:25:00,238.38,238.87,237.97,237.97,8624.0,222.2918,222.7487,221.9095,221.9095,8624.0
2022-05-02 10:30:00,238.13,238.3,237.08,237.08,9561.0,222.0587,222.2172,221.0795,221.0795,9561.0
2022-05-02 10:35:00,237.06,237.47,236.4,237.41,7953.0,221.0609,221.4432,220.4454,221.3873,7953.0
2022-05-02 10:40:00,237.68,237.78,237.32,237.52,8453.0,221.639,221.7323,221.3033,221.4898,8453.0
2022-05-02 10:45:00,237.63,238.03,237.54,238.03,8447.0,221.5924,221.9654,221.5085,221.9654,8447.0
2022-05-02 10:50:00,238.07,238.55,238.03,238.12,9652.0,222.0027,222.4503,221.9654,222.0493,9652.0
2022-05-02 10:55:00,238.16,238.19,237.24,237.51,9302.0,222.0866,222.1146,221.2287,221.4805,9302.0
2022-05-02 11:00:00,237.66,237.68,235.63,235.63,9059.0,221.6204,221.639,219.7274,219.7274,9059.0
2022-05-02 11:05:00,235.48,235.83,235.08,235.57,6979.0,219.5875,219.9139,219.2145,219.6714,6979.0
2022-05-02 11:10:00,235.5,235.97,235.35,235.97,6991.0,219.6062,220.0444,219.4663,220.0444,6991.0
2022-05-02 11:15:00,236.08,236.37,235.62,236.06,3978.0,220.147,220.4174,219.7181,220.1284,3978.0
2022-05-02 11:20:00,236.01,236.47,235.82,235.83,7955.0,220.0817,220.5107,219.9046,219.9139,7955.0
2022-05-02 11:25:00,235.8,235.8,235.23,235.56,7926.0,219.8859,219.8859,219.3544,219.6621,7926.0
2022-05-02 11:30:00,235.53,236.07,235.24,236.07,5567.0,219.6341,220.1377,219.3637,220.1377,5567.0
2022-05-02 11:35:00,236.21,237.01,236.21,236.22,3128.0,220.2682,221.0143,220.2682,220.2776,3128.0
2022-05-02 11:40:00,236.22,236.81,236.16,236.66,4784.0,220.2776,220.8278,220.2216,220.6879,4784.0
2022-05-02 11:45:00,236.67,236.82,236.52,236.54,3735.0,220.6972,220.8371,220.5573,220.576,3735.0
2022-05-02 11:50:00,236.52,236.57,235.91,235.91,5027.0,220.5573,220.604,219.9885,219.9885,5027.0
2022-05-02 11:55:00,235.99,236.2,235.91,236.12,6341.0,220.0631,220.2589,219.9885,220.1843,6341.0
2022-05-02 12:00:00,236.09,236.09,234.92,235.17,7465.0,220.1563,220.1563,219.0653,219.2984,7465.0
2022-05-02 12:05:00,235.26,235.44,234.84,235.0,4643.0,219.3824,219.5502,218.9907,219.1399,4643.0
2022-05-02 12:10:00,235.01,235.22,234.99,235.22,1845.0,219.1492,219.3451,219.1306,219.3451,1845.0
2022-05-02 12:15:00,235.22,235.85,235.2,235.84,5056.0,219.3451,219.9325,219.3264,219.9232,5056.0
2022-05-02 12:20:00,236.0,236.11,235.39,235.39,4453.0,220.0724,220.175,219.5036,219.5036,4453.0
2022-05-02 12:25:00,234.95,235.46,234.9,235.35,4908.0,219.0933,219.5689,219.0467,219.4663,4908.0
2022-05-02 12:30:00,235.49,235.64,235.23,235.48,3229.0,219.5968,219.7367,219.3544,219.5875,3229.0
2022-05-02 12:35:00,235.48,235.48,234.97,234.97,6612.0,219.5875,219.5875,219.1119,219.1119,6612.0
2022-05-02 12:40:00,235.01,235.17,234.6,235.02,5810.0,219.1492,219.2984,218.7669,219.1586,5810.0
2022-05-02 12:45:00,234.81,235.08,234.7,234.94,2049.0,218.9627,219.2145,218.8602,219.084,2049.0
2022-05-02 12:50:00,234.92,234.92,234.41,234.41,3466.0,219.0653,219.0653,218.5897,218.5897,3466.0
2022-05-02 12:55:00,234.54,234.76,234.25,234.58,4052.0,218.711,218.9161,218.4405,218.7483,4052.0
2022-05-02 13:00:00,234.86,234.86,234.25,234.53,6276.0,219.0094,219.0094,218.4405,218.7016,6276.0
2022-05-02 13:05:00,234.75,234.88,234.57,234.67,5527.0,218.9068,219.028,218.7389,218.8322,5527.0
2022-05-02 13:10:00,234.61,234.97,234.57,234.92,3238.0,218.7762,219.1119,218.7389,219.0653,3238.0
2022-05-02 13:15:00,234.91,234.91,234.47,234.65,1948.0,219.056,219.056,218.6457,218.8135,1948.0
2022-05-02 13:20:00,234.55,234.55,234.18,234.44,4862.0,218.7203,218.7203,218.3753,218.6177,4862.0
2022-05-02 13:25:00,234.44,234.63,234.09,234.09,2312.0,218.6177,218.7949,218.2913,218.2913,2312.0
2022-05-02 13:30:00,234.23,234.23,233.78,233.79,4160.0,218.4219,218.4219,218.0022,218.0116,4160.0
2022-05-02 13:35:00,233.67,233.87,233.22,233.22,6307.0,217.8997,218.0862,217.48,217.48,6307.0
2022-05-02 13:40:00,233.22,233.59,233.21,233.33,7754.0,217.48,217.8251,217.4707,217.5826,7754.0
2022-05-02 13:45:00,233.32,233.32,232.75,232.75,4657.0,217.5733,217.5733,217.0418,217.0418,4657.0
2022-05-02 13:50:00,232.76,233.16,232.72,232.78,4502.0,217.0511,217.4241,217.0138,217.0697,4502.0
2022-05-02 13:55:00,232.78,233.13,232.78,232.97,3790.0,217.0697,217.3961,217.0697,217.2469,3790.0
2022-05-02 14:00:00,232.89,233.06,232.41,233.0,3968.0,217.1723,217.3308,216.7247,217.2749,3968.0
2022-05-02 14:05:00,233.0,233.29,232.97,232.97,3600.0,217.2749,217.5453,217.2469,217.2469,3600.0
2022-05-02 14:10:00,232.94,232.94,232.14,232.91,10456.0,217.2189,217.2189,216.4729,217.191,10456.0
2022-05-02 14:15:00,232.9,233.42,232.66,233.38,7281.0,217.1816,217.6665,216.9578,217.6292,7281.0
2022-05-02 14:20:00,233.34,234.11,233.33,233.99,7742.0,217.5919,218.31,217.5826,218.1981,7742.0
2022-05-02 14:25:00,233.99,234.11,233.75,233.79,12740.0,218.1981,218.31,217.9743,218.0116,12740.0
2022-05-02 14:30:00,233.61,233.73,233.35,233.55,5488.0,217.8437,217.9556,217.6013,217.7878,5488.0
2022-05-02 14:35:00,233.54,233.65,233.17,233.2,5863.0,217.7784,217.881,217.4334,217.4614,5863.0
2022-05-02 14:40:00,233.13,233.13,232.1,232.28,3644.0,217.3961,217.3961,216.4356,216.6035,3644.0
2022-05-02 14:45:00,232.31,232.87,231.97,232.14,7959.0,216.6315,217.1537,216.3144,216.4729,7959.0
2022-05-02 14:50:00,232.14,232.98,231.97,232.94,15729.0,216.4729,217.2562,216.3144,217.2189,15729.0
2022-05-02 14:55:00,232.94,233.1,232.2,232.72,25326.0,217.2189,217.3681,216.5289,217.0138,25326.0
2022-05-02 15:00:00,232.7,233.54,232.68,233.5,13957.0,216.9951,217.7784,216.9765,217.7411,13957.0
2022-05-02 15:05:00,233.72,234.38,233.66,234.16,20568.0,217.9463,218.5618,217.8903,218.3566,20568.0
2022-05-02 15:10:00,234.01,234.95,233.86,234.95,5233.0,218.2167,219.0933,218.0768,219.0933,5233.0
2022-05-02 15:15:00,234.95,235.03,234.35,234.9,22616.0,219.0933,219.1679,218.5338,219.0467,22616.0
2022-05-02 15:20:00,235.01,235.45,235.01,235.31,12085.0,219.1492,219.5595,219.1492,219.429,12085.0
2022-05-02 15:25:00,235.32,235.77,235.15,235.63,30533.0,219.4383,219.8579,219.2798,219.7274,30533.0
2022-05-02 15:30:00,235.62,236.42,235.62,236.42,20402.0,219.7181,220.4641,219.7181,220.4641,20402.0
2022-05-02 15:35:00,236.44,236.53,235.63,235.64,15163.0,220.4827,220.5666,219.7274,219.7367,15163.0
2022-05-02 15:40:00,235.71,236.06,235.29,235.29,23315.0,219.802,220.1284,219.4103,219.4103,23315.0
2022-05-02 15:45:00,235.15,235.87,235.04,235.5,19194.0,219.2798,219.9512,219.1772,219.6062,19194.0
2022-05-02 15:50:00,235.46,235.68,235.15,235.23,21874.0,219.5689,219.774,219.2798,219.3544,21874.0
2022-05-02 15:55:00,235.18,235.34,234.92,235.21,61983.0,219.3078,219.457,219.0653,219.3357,61983.0
2022-05-03 09:30:00,236.76,237.82,236.76,237.52,13081.0,220.7811,221.7696,220.7811,221.4898,13081.0
2022-05-03 09:35:00,237.76,237.76,236.56,236.88,4000.0,221.7136,221.7136,220.5946,220.893,4000.0
2022-05-03 09:40:00,236.86,237.51,236.86,237.19,2551.0,220.8744,221.4805,220.8744,221.1821,2551.0
2022-05-03 09:45:00,237.67,237.68,236.86,237.59,3319.0,221.6297,221.639,220.8744,221.5551,3319.0
2022-05-03 09:50:00,237.43,237.78,236.93,236.93,3010.0,221.4059,221.7323,220.9397,220.9397,3010.0
2022-05-03 09:55:00,237.54,237.64,237.0,237.0,3463.0,221.5085,221.6017,221.0049,221.0049,3463.0
2022-05-03 10:00:00,236.63,236.7,236.17,236.46,3251.0,220.6599,220.7252,220.2309,220.5014,3251.0
2022-05-03 10:05:00,236.81,237.25,236.71,237.08,3144.0,220.8278,221.2381,220.7345,221.0795,3144.0
2022-05-03 10:10:00,237.68,238.15,237.1,238.15,8330.0,221.639,222.0773,221.0982,222.0773,8330.0
2022-05-03 10:15:00,238.67,238.67,238.34,238.67,2979.0,222.5622,222.5622,222.2545,222.5622,2979.0
2022-05-03 10:20:00,238.9,239.28,237.93,239.28,10893.0,222.7767,223.1311,221.8722,223.1311,10893.0
2022-05-03 10:25:00,239.04,239.96,238.8,239.31,12234.0,222.9073,223.7652,222.6834,223.159,12234.0
2022-05-03 10:30:00,239.16,239.54,238.75,238.75,6126.0,223.0192,223.3735,222.6368,222.6368,6126.0
2022-05-03 10:35:00,238.66,238.77,237.84,238.22,4866.0,222.5529,222.6555,221.7882,222.1426,4866.0
2022-05-03 10:40:00,238.21,238.74,238.21,238.3,3383.0,222.1333,222.6275,222.1333,222.2172,3383.0
2022-05-03 10:45:00,238.16,238.16,237.34,237.34,4193.0,222.0866,222.0866,221.322,221.322,4193.0
2022-05-03 10:50:00,237.58,238.07,237.37,237.86,34742.0,221.5458,222.0027,221.35,221.8069,34742.0
2022-05-03 10:55:00,238.0,238.65,237.92,238.39,11082.0,221.9374,222.5436,221.8628,222.3011,11082.0
2022-05-03 11:00:00,238.33,238.71,237.96,238.7,13122.0,222.2452,222.5995,221.9001,222.5902,13122.0
2022-05-03 11:05:00,238.83,238.84,238.09,238.2,8789.0,222.7114,222.7207,222.0214,222.1239,8789.0
2022-05-03 11:10:00,238.2,238.27,237.94,238.01,7976.0,222.1239,222.1892,221.8815,221.9468,7976.0
2022-05-03 11:15:00,238.02,238.2,237.89,238.05,5473.0,221.9561,222.1239,221.8349,221.9841,5473.0
2022-05-03 11:20:00,237.95,238.45,237.85,238.43,4147.0,221.8908,222.3571,221.7976,222.3384,4147.0
2022-05-03 11:25:00,238.48,238.98,238.4,238.95,5031.0,222.385,222.8513,222.3104,222.8233,5031.0
2022-05-03 11:30:00,239.13,239.87,239.13,239.63,5557.0,222.9912,223.6812,222.9912,223.4574,5557.0
2022-05-03 11:35:00,239.67,239.67,239.24,239.35,1861.0,223.4947,223.4947,223.0938,223.1963,1861.0
2022-05-03 11:40:00,239.35,239.48,239.18,239.32,3067.0,223.1963,223.3176,223.0378,223.1684,3067.0
2022-05-03 11:45:00,239.13,239.38,239.03,239.38,3274.0,222.9912,223.2243,222.8979,223.2243,3274.0
2022-05-03 11:50:00,239.47,239.47,238.98,239.35,4200.0,223.3082,223.3082,222.8513,223.1963,4200.0
2022-05-03 11:55:00,239.3,239.4,239.01,239.4,5580.0,223.1497,223.243,222.8793,223.243,5580.0
2022-05-03 12:00:00,239.4,239.86,239.28,239.81,2987.0,223.243,223.6719,223.1311,223.6253,2987.0
2022-05-03 12:05:00,239.35,239.35,238.76,239.02,27921.0,223.1963,223.1963,222.6461,222.8886,27921.0
2022-05-03 12:10:00,238.95,239.25,238.8,239.25,2125.0,222.8233,223.1031,222.6834,223.1031,2125.0
2022-05-03 12:15:00,239.24,239.4,238.83,239.4,2399.0,223.0938,223.243,222.7114,223.243,2399.0
2022-05-03 12:20:00,239.59,239.8,239.4,239.7,2069.0,223.4201,223.616,223.243,223.5227,2069.0
2022-05-03 12:25:00,239.73,239.84,239.28,239.28,8032.0,223.5507,223.6533,223.1311,223.1311,8032.0
2022-05-03 12:30:00,239.11,239.17,238.97,239.03,911.0,222.9725,223.0285,222.842,222.8979,911.0
2022-05-03 12:35:00,239.26,239.39,239.07,239.27,2629.0,223.1124,223.2336,222.9352,223.1217,2629.0
2022-05-03 12:40:00,239.25,239.26,238.77,238.77,3658.0,223.1031,223.1124,222.6555,222.6555,3658.0
2022-05-03 12:45:00,238.73,238.94,238.48,238.85,2271.0,222.6182,222.814,222.385,222.7301,2271.0
2022-05-03 12:50:00,239.02,239.39,238.97,239.1,8265.0,222.8886,223.2336,222.842,222.9632,8265.0
2022-05-03 12:55:00,238.86,239.24,238.85,239.23,4985.0,222.7394,223.0938,222.7301,223.0844,4985.0
2022-05-03 13:00:00,239.26,239.55,239.25,239.4,2191.0,223.1124,223.3828,223.1031,223.243,2191.0
2022-05-03 13:05:00,239.43,239.48,239.06,239.37,2128.0,223.2709,223.3176,222.9259,223.215,2128.0
2022-05-03 13:10:00,239.44,239.65,239.44,239.6,3075.0,223.2803,223.4761,223.2803,223.4295,3075.0
2022-05-03 13:15:00,239.6,239.6,239.33,239.34,2234.0,223.4295,223.4295,223.1777,223.187,2234.0
2022-05-03 13:20:00,239.37,239.37,238.81,239.12,6988.0,223.215,223.215,222.6928,222.9819,6988.0
2022-05-03 13:25:00,239.07,239.07,238.43,238.65,7210.0,222.9352,222.9352,222.3384,222.5436,7210.0
2022-05-03 13:30:00,238.79,239.4,238.59,239.4,3591.0,222.6741,223.243,222.4876,223.243,3591.0
2022-05-03 13:35:00,239.53,239.54,239.14,239.26,4824.0,223.3642,223.3735,223.0005,223.1124,4824.0
2022-05-03 13:40:00,239.38,239.46,239.16,239.27,3825.0,223.2243,223.2989,223.0192,223.1217,3825.0
2022-05-03 13:45:00,239.4,239.54,239.11,239.19,3460.0,223.243,223.3735,222.9725,223.0471,3460.0
2022-05-03 13:50:00,239.25,239.26,238.74,238.74,5087.0,223.1031,223.1124,222.6275,222.6275,5087.0
2022-05-03 13:55:00,239.04,239.12,238.98,239.03,1963.0,222.9073,222.9819,222.8513,222.8979,1963.0
2022-05-03 14:00:00,239.01,239.01,238.42,238.43,4366.0,222.8793,222.8793,222.3291,222.3384,4366.0
2022-05-03 14:05:00,238.36,238.46,238.23,238.42,2637.0,222.2731,222.3664,222.1519,222.3291,2637.0
2022-05-03 14:10:00,238.38,238.38,237.56,237.88,4886.0,222.2918,222.2918,221.5271,221.8255,4886.0
2022-05-03 14:15:00,237.62,238.24,237.61,238.14,5053.0,221.5831,222.1612,221.5738,222.068,5053.0
2022-05-03 14:20:00,238.12,238.38,238.12,238.27,3685.0,222.0493,222.2918,222.0493,222.1892,3685.0
2022-05-03 14:25:00,238.15,238.25,237.86,238.04,7640.0,222.0773,222.1706,221.8069,221.9747,7640.0
2022-05-03 14:30:00,238.08,238.53,238.04,238.53,7157.0,222.012,222.4317,221.9747,222.4317,7157.0
2022-05-03 14:35:00,238.66,238.94,238.4,238.43,6333.0,222.5529,222.814,222.3104,222.3384,6333.0
2022-05-03 14:40:00,238.45,238.5,237.81,238.09,31946.0,222.3571,222.4037,221.7603,222.0214,31946.0
2022-05-03 14:45:00,238.16,238.42,237.29,238.38,6881.0,222.0866,222.3291,221.2754,222.2918,6881.0
2022-05-03 14:50:00,238.3,238.92,238.29,238.75,4300.0,222.2172,222.7953,222.2079,222.6368,4300.0
2022-05-03 14:55:00,238.73,239.27,238.65,239.24,4571.0,222.6182,223.1217,222.5436,223.0938,4571.0
2022-05-03 15:00:00,239.24,239.33,238.72,238.73,5169.0,223.0938,223.1777,222.6088,222.6182,5169.0
2022-05-03 15:05:00,238.67,238.99,238.67,238.78,3343.0,222.5622,222.8606,222.5622,222.6648,3343.0
2022-05-03 15:10:00,238.88,238.9,238.71,238.73,4919.0,222.758,222.7767,222.5995,222.6182,4919.0
2022-05-03 15:15:00,238.8,238.91,238.47,238.48,7397.0,222.6834,222.786,222.3757,222.385,7397.0
2022-05-03 15:20:00,238.49,238.69,237.66,238.09,10354.0,222.3944,222.5809,221.6204,222.0214,10354.0
2022-05-03 15:25:00,238.02,238.15,237.58,237.79,7245.0,221.9561,222.0773,221.5458,221.7416,7245.0
2022-05-03 15:30:00,237.79,238.15,237.78,237.99,11332.0,221.7416,222.0773,221.7323,221.9281,11332.0
2022-05-03 15:35:00,238.07,238.11,237.41,237.7,14387.0,222.0027,222.04,221.3873,221.6577,14387.0
2022-05-03 15:40:00,237.54,237.58,237.31,237.44,10792.0,221.5085,221.5458,221.294,221.4152,10792.0
2022-05-03 15:45:00,237.48,238.02,237.23,237.81,17179.0,221.4525,221.9561,221.2194,221.7603,17179.0
2022-05-03 15:50:00,237.77,238.23,237.49,238.05,13080.0,221.723,222.1519,221.4619,221.9841,13080.0
2022-05-03 15:55:00,238.09,238.09,237.42,237.59,38636.0,222.0214,222.0214,221.3966,221.5551,38636.0
2022-05-04 09:30:00,239.3,240.14,238.9,239.98,15277.0,223.1497,223.933,222.7767,223.7838,15277.0
2022-05-04 09:35:00,240.72,241.12,239.99,241.12,8916.0,224.4739,224.8469,223.7931,224.8469,8916.0
2022-05-04 09:40:00,240.89,241.34,240.85,241.11,4242.0,224.6324,225.052,224.5951,224.8375,4242.0
2022-05-04 09:45:00,240.86,241.36,240.45,240.47,14219.0,224.6044,225.0707,224.2221,224.2407,14219.0
2022-05-04 09:50:00,240.58,241.14,240.31,240.31,4884.0,224.3433,224.8655,224.0915,224.0915,4884.0
2022-05-04 09:55:00,240.31,240.54,240.11,240.54,4155.0,224.0915,224.306,223.905,224.306,4155.0
2022-05-04 10:00:00,240.62,240.62,239.31,239.46,5451.0,224.3806,224.3806,223.159,223.2989,5451.0
2022-05-04 10:05:00,239.49,239.5,239.0,239.01,1905.0,223.3269,223.3362,222.87,222.8793,1905.0
2022-05-04 10:10:00,239.0,239.2,238.7,239.06,11144.0,222.87,223.0565,222.5902,222.9259,11144.0
2022-05-04 10:15:00,238.95,239.59,238.89,239.56,10145.0,222.8233,223.4201,222.7674,223.3922,10145.0
2022-05-04 10:20:00,239.56,239.95,239.56,239.87,10114.0,223.3922,223.7558,223.3922,223.6812,10114.0
2022-05-04 10:25:00,239.79,240.33,239.79,240.24,8043.0,223.6066,224.1102,223.6066,224.0263,8043.0
2022-05-04 10:30:00,240.23,240.52,239.34,239.47,17688.0,224.0169,224.2874,223.187,223.3082,17688.0
2022-05-04 10:35:00,239.49,239.65,239.14,239.32,13757.0,223.3269,223.4761,223.0005,223.1684,13757.0
2022-05-04 10:40:00,239.32,239.5,238.93,239.1,13441.0,223.1684,223.3362,222.8047,222.9632,13441.0
2022-05-04 10:45:00,239.27,239.84,239.11,239.84,13302.0,223.1217,223.6533,222.9725,223.6533,13302.0
2022-05-04 10:50:00,240.07,240.38,239.9,240.38,2899.0,223.8677,224.1568,223.7092,224.1568,2899.0
2022-05-04 10:55:00,240.38,240.6,239.92,239.96,9400.0,224.1568,224.362,223.7279,223.7652,9400.0
2022-05-04 11:00:00,240.05,240.32,239.96,240.1,5507.0,223.8491,224.1009,223.7652,223.8957,5507.0
2022-05-04 11:05:00,240.11,240.19,239.57,239.98,9495.0,223.905,223.9796,223.4015,223.7838,9495.0
2022-05-04 11:10:00,239.97,240.15,239.73,239.73,6471.0,223.7745,223.9423,223.5507,223.5507,6471.0
2022-05-04 11:15:00,239.84,239.91,239.45,239.46,5140.0,223.6533,223.7185,223.2896,223.2989,5140.0
2022-05-04 11:20:00,239.43,239.56,239.34,239.56,7084.0,223.2709,223.3922,223.187,223.3922,7084.0
2022-05-04 11:25:00,239.55,239.75,239.49,239.57,5649.0,223.3828,223.5693,223.3269,223.4015,5649.0
2022-05-04 11:30:00,239.62,239.85,239.2,239.2,17067.0,223.4481,223.6626,223.0565,223.0565,17067.0
2022-05-04 11:35:00,239.36,239.8,239.29,239.8,3953.0,223.2057,223.616,223.1404,223.616,3953.0
2022-05-04 11:40:00,239.88,240.67,239.85,240.67,4144.0,223.6906,224.4272,223.6626,224.4272,4144.0
2022-05-04 11:45:00,240.64,240.93,240.53,240.93,3909.0,224.3993,224.6697,224.2967,224.6697,3909.0
2022-05-04 11:50:00,241.02,241.15,240.7,240.71,3804.0,224.7536,224.8748,224.4552,224.4645,3804.0
2022-05-04 11:55:00,240.7,240.7,240.03,240.29,7340.0,224.4552,224.4552,223.8304,224.0729,7340.0
2022-05-04 12:00:00,240.25,240.25,239.9,239.91,6867.0,224.0356,224.0356,223.7092,223.7185,6867.0
2022-05-04 12:05:00,239.94,240.32,239.66,240.31,8973.0,223.7465,224.1009,223.4854,224.0915,8973.0
2022-05-04 12:10:00,240.31,240.57,240.22,240.3,6977.0,224.0915,224.334,224.0076,224.0822,6977.0
2022-05-04 12:15:00,240.28,240.61,240.27,240.61,4029.0,224.0636,224.3713,224.0542,224.3713,4029.0
2022-05-04 12:20:00,240.95,241.21,240.48,240.48,13699.0,224.6883,224.9308,224.2501,224.2501,13699.0
2022-05-04 12:25:00,240.57,240.62,239.92,240.13,7521.0,224.334,224.3806,223.7279,223.9237,7521.0
2022-05-04 12:30:00,240.11,240.11,239.93,239.93,3150.0,223.905,223.905,223.7372,223.7372,3150.0
2022-05-04 12:35:00,239.89,240.29,239.89,240.15,4505.0,223.6999,224.0729,223.6999,223.9423,4505.0
2022-05-04 12:40:00,240.05,240.41,240.0,240.15,22212.0,223.8491,224.1848,223.8025,223.9423,22212.0
2022-05-04 12:45:00,240.24,240.24,240.0,240.05,7195.0,224.0263,224.0263,223.8025,223.8491,7195.0
2022-05-04 12:50:00,240.03,240.17,239.88,239.98,5422.0,223.8304,223.961,223.6906,223.7838,5422.0
2022-05-04 12:55:00,240.13,240.22,239.93,239.98,3007.0,223.9237,224.0076,223.7372,223.7838,3007.0
2022-05-04 13:00:00,239.98,240.23,239.45,239.46,5046.0,223.7838,224.0169,223.2896,223.2989,5046.0
2022-05-04 13:05:00,239.4,239.58,239.38,239.54,2507.0,223.243,223.4108,223.2243,223.3735,2507.0
2022-05-04 13:10:00,239.55,239.58,239.25,239.55,3905.0,223.3828,223.4108,223.1031,223.3828,3905.0
2022-05-04 13:15:00,239.55,239.94,239.48,239.88,3805.0,223.3828,223.7465,223.3176,223.6906,3805.0
2022-05-04 13:20:00,239.87,239.89,239.61,239.77,4414.0,223.6812,223.6999,223.4388,223.588,4414.0
2022-05-04 13:25:00,239.9,240.08,239.77,240.07,3325.0,223.7092,223.8771,223.588,223.8677,3325.0
2022-05-04 13:30:00,240.06,240.2,240.05,240.09,2729.0,223.8584,223.989,223.8491,223.8864,2729.0
2022-05-04 13:35:00,240.05,240.06,239.58,239.82,5408.0,223.8491,223.8584,223.4108,223.6346,5408.0
2022-05-04 13:40:00,239.81,239.81,239.62,239.76,4956.0,223.6253,223.6253,223.4481,223.5787,4956.0
2022-05-04 13:45:00,239.83,240.24,239.83,240.02,3416.0,223.6439,224.0263,223.6439,223.8211,3416.0
2022-05-04 13:50:00,239.98,240.3,239.94,240.21,6045.0,223.7838,224.0822,223.7465,223.9983,6045.0
2022-05-04 13:55:00,240.36,240.55,240.07,240.09,6863.0,224.1382,224.3153,223.8677,223.8864,6863.0
2022-05-04 14:00:00,240.09,240.68,239.89,239.96,7699.0,223.8864,224.4366,223.6999,223.7652,7699.0
2022-05-04 14:05:00,240.31,240.52,239.9,240.5,31860.0,224.0915,224.2874,223.7092,224.2687,31860.0
2022-05-04 14:10:00,240.41,240.53,240.2,240.22,10679.0,224.1848,224.2967,223.989,224.0076,10679.0
2022-05-04 14:15:00,240.29,240.31,239.67,239.67,6094.0,224.0729,224.0915,223.4947,223.4947,6094.0
2022-05-04 14:20:00,239.62,239.74,239.13,239.74,5308.0,223.4481,223.56,222.9912,223.56,5308.0
2022-05-04 14:25:00,239.89,240.72,239.74,240.63,8809.0,223.6999,224.4739,223.56,224.3899,8809.0
2022-05-04 14:30:00,240.66,240.79,239.01,239.12,3876.0,224.4179,224.5391,222.8793,222.9819,3876.0
2022-05-04 14:35:00,239.1,240.35,238.98,240.08,6684.0,222.9632,224.1288,222.8513,223.8771,6684.0
2022-05-04 14:40:00,240.07,241.18,239.93,240.81,6841.0,223.8677,224.9028,223.7372,224.5578,6841.0
2022-05-04 14:45:00,240.96,241.75,240.76,241.5,6042.0,224.6977,225.4344,224.5112,225.2012,6042.0
2022-05-04 14:50:00,241.56,242.04,241.39,242.04,7211.0,225.2572,225.7048,225.0986,225.7048,7211.0
2022-05-04 14:55:00,242.06,242.25,241.57,241.86,6411.0,225.7234,225.9006,225.2665,225.5369,6411.0
2022-05-04 15:00:00,241.98,242.35,241.58,241.69,3997.0,225.6488,225.9939,225.2758,225.3784,3997.0
2022-05-04 15:05:00,241.8,242.3,241.8,242.19,2869.0,225.481,225.9472,225.481,225.8447,2869.0
2022-05-04 15:10:00,242.19,242.51,241.96,241.97,8346.0,225.8447,226.1431,225.6302,225.6395,8346.0
2022-05-04 15:15:00,241.86,242.08,241.68,241.84,5547.0,225.5369,225.7421,225.3691,225.5183,5547.0
2022-05-04 15:20:00,241.86,242.12,241.86,242.12,5455.0,225.5369,225.7794,225.5369,225.7794,5455.0
2022-05-04 15:25:00,242.24,242.43,242.2,242.4,5780.0,225.8913,226.0685,225.854,226.0405,5780.0
2022-05-04 15:30:00,242.39,243.24,242.37,243.14,9956.0,226.0312,226.8238,226.0125,226.7305,9956.0
2022-05-04 15:35:00,243.14,243.23,242.97,243.08,12295.0,226.7305,226.8145,226.572,226.6746,12295.0
2022-05-04 15:40:00,243.08,243.27,242.81,243.2,10523.0,226.6746,226.8518,226.4228,226.7865,10523.0
2022-05-04 15:45:00,243.28,243.52,242.86,243.43,10920.0,226.8611,227.0849,226.4694,227.001,10920.0
2022-05-04 15:50:00,243.54,243.68,242.87,242.98,22849.0,227.1035,227.2341,226.4788,226.5813,22849.0
2022-05-04 15:55:00,242.94,243.17,241.74,241.8,142487.0,226.544,226.7585,225.425,225.481,142487.0
2022-05-05 09:30:00,242.31,242.97,241.64,241.96,13171.0,225.9566,226.572,225.3318,225.6302,13171.0
2022-05-05 09:35:00,241.93,242.75,241.57,242.05,6774.0,225.6022,226.3669,225.2665,225.7141,6774.0
2022-05-05 09:40:00,241.81,242.24,241.47,241.94,3488.0,225.4903,225.8913,225.1733,225.6115,3488.0
2022-05-05 09:45:00,242.02,242.02,241.53,241.55,4938.0,225.6861,225.6861,225.2292,225.2479,4938.0
2022-05-05 09:50:00,241.78,241.83,241.14,241.46,6367.0,225.4623,225.509,224.8655,225.1639,6367.0
2022-05-05 09:55:00,241.53,241.53,240.91,241.36,9467.0,225.2292,225.2292,224.651,225.0707,9467.0
2022-05-05 10:00:00,241.29,241.44,239.8,239.8,6087.0,225.0054,225.1453,223.616,223.616,6087.0
2022-05-05 10:05:00,239.9,240.0,239.01,239.34,7164.0,223.7092,223.8025,222.8793,223.187,7164.0
2022-05-05 10:10:00,239.26,239.38,238.2,239.37,7117.0,223.1124,223.2243,222.1239,223.215,7117.0
2022-05-05 10:15:00,239.56,239.7,239.09,239.63,5054.0,223.3922,223.5227,222.9539,223.4574,5054.0
2022-05-05 10:20:00,239.56,239.82,238.97,239.31,11747.0,223.3922,223.6346,222.842,223.159,11747.0
2022-05-05 10:25:00,239.35,240.09,239.07,239.88,6208.0,223.1963,223.8864,222.9352,223.6906,6208.0
2022-05-05 10:30:00,240.17,240.17,239.49,239.93,6080.0,223.961,223.961,223.3269,223.7372,6080.0
2022-05-05 10:35:00,240.25,240.56,239.87,239.87,6785.0,224.0356,224.3247,223.6812,223.6812,6785.0
2022-05-05 10:40:00,239.81,239.95,238.62,239.4,6380.0,223.6253,223.7558,222.5156,223.243,6380.0
2022-05-05 10:45:00,239.42,239.76,239.1,239.57,17139.0,223.2616,223.5787,222.9632,223.4015,17139.0
2022-05-05 10:50:00,239.42,240.06,239.28,240.01,9364.0,223.2616,223.8584,223.1311,223.8118,9364.0
2022-05-05 10:55:00,240.06,240.27,239.71,240.08,7855.0,223.8584,224.0542,223.532,223.8771,7855.0
2022-05-05 11:00:00,239.94,240.24,239.22,239.47,8436.0,223.7465,224.0263,223.0751,223.3082,8436.0
2022-05-05 11:05:00,239.43,239.77,239.24,239.39,7134.0,223.2709,223.588,223.0938,223.2336,7134.0
2022-05-05 11:10:00,239.42,239.42,238.56,239.16,7975.0,223.2616,223.2616,222.4596,223.0192,7975.0
2022-05-05 11:15:00,239.03,239.7,239.02,239.44,5734.0,222.8979,223.5227,222.8886,223.2803,5734.0
2022-05-05 11:20:00,239.28,240.42,239.01,239.93,35194.0,223.1311,224.1941,222.8793,223.7372,35194.0
2022-05-05 11:25:00,239.94,240.43,239.85,240.34,8094.0,223.7465,224.2034,223.6626,224.1195,8094.0
2022-05-05 11:30:00,240.17,240.47,239.95,240.19,5358.0,223.961,224.2407,223.7558,223.9796,5358.0
2022-05-05 11:35:00,240.29,241.13,240.25,241.13,5866.0,224.0729,224.8562,224.0356,224.8562,5866.0
2022-05-05 11:40:00,241.35,241.35,240.88,240.94,3720.0,225.0613,225.0613,224.6231,224.679,3720.0
2022-05-05 11:45:00,240.75,240.84,240.35,240.53,4338.0,224.5018,224.5858,224.1288,224.2967,4338.0
2022-05-05 11:50:00,240.6,240.6,239.96,239.96,4060.0,224.362,224.362,223.7652,223.7652,4060.0
2022-05-05 11:55:00,239.81,240.19,239.74,239.93,24605.0,223.6253,223.9796,223.56,223.7372,24605.0
2022-05-05 12:00:00,239.96,240.93,239.72,240.68,12734.0,223.7652,224.6697,223.5414,224.4366,12734.0
2022-05-05 12:05:00,240.66,241.7,240.6,241.67,7864.0,224.4179,225.3877,224.362,225.3598,7864.0
2022-05-05 12:10:00,241.38,241.68,240.94,241.6,10726.0,225.0893,225.3691,224.679,225.2945,10726.0
2022-05-05 12:15:00,241.59,242.09,241.41,241.81,7229.0,225.2852,225.7514,225.1173,225.4903,7229.0
2022-05-05 12:20:00,241.81,241.98,241.47,241.6,6746.0,225.4903,225.6488,225.1733,225.2945,6746.0
2022-05-05 12:25:00,241.61,241.85,241.47,241.71,4417.0,225.3038,225.5276,225.1733,225.3971,4417.0
2022-05-05 12:30:00,241.78,241.96,241.63,241.63,7376.0,225.4623,225.6302,225.3225,225.3225,7376.0
2022-05-05 12:35:00,241.54,241.54,241.14,241.21,6286.0,225.2385,225.2385,224.8655,224.9308,6286.0
2022-05-05 12:40:00,241.21,241.3,240.9,241.16,6527.0,224.9308,225.0147,224.6417,224.8842,6527.0
2022-05-05 12:45:00,241.24,241.24,240.76,241.03,9441.0,224.9588,224.9588,224.5112,224.7629,9441.0
2022-05-05 12:50:00,241.01,241.76,241.0,241.72,5803.0,224.7443,225.4437,224.735,225.4064,5803.0
2022-05-05 12:55:00,241.85,241.98,241.61,241.86,7301.0,225.5276,225.6488,225.3038,225.5369,7301.0
2022-05-05 13:00:00,241.78,242.43,241.66,242.39,8312.0,225.4623,226.0685,225.3504,226.0312,8312.0
2022-05-05 13:05:00,242.41,242.64,242.11,242.5,6258.0,226.0498,226.2643,225.7701,226.1337,6258.0
2022-05-05 13:10:00,242.54,242.54,241.79,241.79,6006.0,226.171,226.171,225.4717,225.4717,6006.0
2022-05-05 13:15:00,241.84,241.96,241.45,241.62,4451.0,225.5183,225.6302,225.1546,225.3131,4451.0
2022-05-05 13:20:00,241.61,242.22,241.44,241.98,7583.0,225.3038,225.8726,225.1453,225.6488,7583.0
2022-05-05 13:25:00,241.88,241.88,241.46,241.64,7991.0,225.5556,225.5556,225.1639,225.3318,7991.0
2022-05-05 13:30:00,241.56,241.56,241.1,241.35,5863.0,225.2572,225.2572,224.8282,225.0613,5863.0
2022-05-05 13:35:00,241.6,242.42,241.45,242.02,6338.0,225.2945,226.0591,225.1546,225.6861,6338.0
2022-05-05 13:40:00,242.01,242.32,241.76,242.11,10685.0,225.6768,225.9659,225.4437,225.7701,10685.0
2022-05-05 13:45:00,242.13,242.13,241.72,241.76,8366.0,225.7887,225.7887,225.4064,225.4437,8366.0
2022-05-05 13:50:00,241.69,241.69,241.34,241.57,6881.0,225.3784,225.3784,225.052,225.2665,6881.0
2022-05-05 13:55:00,241.7,241.93,241.45,241.87,6193.0,225.3877,225.6022,225.1546,225.5463,6193.0
2022-05-05 14:00:00,241.76,241.76,241.24,241.33,6469.0,225.4437,225.4437,224.9588,225.0427,6469.0
2022-05-05 14:05:00,241.34,241.71,241.23,241.58,5135.0,225.052,225.3971,224.9494,225.2758,5135.0
2022-05-05 14:10:00,241.67,241.68,241.12,241.54,7048.0,225.3598,225.3691,224.8469,225.2385,7048.0
2022-05-05 14:15:00,241.68,242.26,241.64,242.26,9987.0,225.3691,225.9099,225.3318,225.9099,9987.0
2022-05-05 14:20:00,242.26,242.55,241.63,241.69,9115.0,225.9099,226.1804,225.3225,225.3784,9115.0
2022-05-05 14:25:00,241.81,241.84,241.24,241.25,6925.0,225.4903,225.5183,224.9588,224.9681,6925.0
2022-05-05 14:30:00,241.09,241.26,240.84,241.03,5100.0,224.8189,224.9774,224.5858,224.7629,5100.0
2022-05-05 14:35:00,241.0,241.51,240.88,241.34,26277.0,224.735,225.2106,224.6231,225.052,26277.0
2022-05-05 14:40:00,241.32,241.44,240.88,241.3,33116.0,225.0334,225.1453,224.6231,225.0147,33116.0
2022-05-05 14:45:00,241.27,241.99,241.24,241.98,5412.0,224.9867,225.6582,224.9588,225.6488,5412.0
2022-05-05 14:50:00,242.02,242.59,242.02,242.17,11313.0,225.6861,226.2177,225.6861,225.826,11313.0
2022-05-05 14:55:00,242.06,242.18,241.9,242.07,6182.0,225.7234,225.8353,225.5742,225.7328,6182.0
2022-05-05 15:00:00,242.09,242.13,241.34,241.34,6331.0,225.7514,225.7887,225.052,225.052,6331.0
2022-05-05 15:05:00,241.42,241.57,241.23,241.48,6038.0,225.1266,225.2665,224.9494,225.1826,6038.0
2022-05-05 15:10:00,241.41,241.8,240.95,241.07,35832.0,225.1173,225.481,224.6883,224.8002,35832.0
2022-05-05 15:15:00,241.06,241.59,241.06,241.18,32392.0,224.7909,225.2852,224.7909,224.9028,32392.0
2022-05-05 15:20:00,241.1,241.1,240.53,240.66,8846.0,224.8282,224.8282,224.2967,224.4179,8846.0
2022-05-05 15:25:00,240.71,241.3,240.22,240.4,10250.0,224.4645,225.0147,224.0076,224.1755,10250.0
2022-05-05 15:30:00,240.41,240.54,239.97,240.36,14710.0,224.1848,224.306,223.7745,224.1382,14710.0
2022-05-05 15:35:00,240.43,240.92,240.17,240.45,18928.0,224.2034,224.6604,223.961,224.2221,18928.0
2022-05-05 15:40:00,240.9,241.15,240.85,241.07,25748.0,224.6417,224.8748,224.5951,224.8002,25748.0
2022-05-05 15:45:00,241.14,241.2,240.63,240.89,43607.0,224.8655,224.9215,224.3899,224.6324,43607.0
2022-05-05 15:50:00,240.97,241.89,240.92,241.46,46726.0,224.707,225.5649,224.6604,225.1639,46726.0
2022-05-05 15:55:00,241.33,241.88,241.06,241.64,77614.0,225.0427,225.5556,224.7909,225.3318,77614.0
2022-05-06 09:30:00,240.39,242.86,240.39,242.3,12237.0,224.1661,226.4694,224.1661,225.9472,12237.0
2022-05-06 09:35:00,242.88,242.88,241.79,242.81,4553.0,226.4881,226.4881,225.4717,226.4228,4553.0
2022-05-06 09:40:00,242.75,244.09,241.85,242.4,15395.0,226.3669,227.6164,225.5276,226.0405,15395.0
2022-05-06 09:45:00,242.4,242.65,241.66,242.12,15436.0,226.0405,226.2736,225.3504,225.7794,15436.0
2022-05-06 09:50:00,242.12,243.57,242.03,242.75,24188.0,225.7794,227.1315,225.6955,226.3669,24188.0
2022-05-06 09:55:00,242.58,242.94,242.09,242.43,12041.0,226.2083,226.544,225.7514,226.0685,12041.0
2022-05-06 10:00:00,242.43,242.77,241.72,242.44,13068.0,226.0685,226.3855,225.4064,226.0778,13068.0
2022-05-06 10:05:00,242.69,242.83,241.44,241.45,11166.0,226.3109,226.4415,225.1453,225.1546,11166.0
2022-05-06 10:10:00,241.13,241.13,240.12,240.56,7163.0,224.8562,224.8562,223.9144,224.3247,7163.0
2022-05-06 10:15:00,240.44,241.57,240.04,241.25,12081.0,224.2128,225.2665,223.8398,224.9681,12081.0
2022-05-06 10:20:00,241.09,241.86,240.62,240.86,13347.0,224.8189,225.5369,224.3806,224.6044,13347.0
2022-05-06 10:25:00,240.9,242.26,240.45,241.74,23353.0,224.6417,225.9099,224.2221,225.425,23353.0
2022-05-06 10:30:00,241.58,242.08,241.03,241.04,10154.0,225.2758,225.7421,224.7629,224.7723,10154.0
2022-05-06 10:35:00,240.98,241.16,240.31,240.55,7668.0,224.7163,224.8842,224.0915,224.3153,7668.0
2022-05-06 10:40:00,240.36,241.23,240.02,241.23,18383.0,224.1382,224.9494,223.8211,224.9494,18383.0
2022-05-06 10:45:00,241.06,242.89,241.06,242.61,7399.0,224.7909,226.4974,224.7909,226.2363,7399.0
2022-05-06 10:50:00,242.53,243.09,242.15,242.83,5640.0,226.1617,226.6839,225.8074,226.4415,5640.0
2022-05-06 10:55:00,242.91,243.46,242.78,243.3,6150.0,226.5161,227.0289,226.3948,226.8797,6150.0
2022-05-06 11:00:00,243.2,243.2,242.34,242.83,4071.0,226.7865,226.7865,225.9845,226.4415,4071.0
2022-05-06 11:05:00,242.62,242.72,242.33,242.33,2930.0,226.2456,226.3389,225.9752,225.9752,2930.0
2022-05-06 11:10:00,242.42,243.1,242.0,242.93,6563.0,226.0591,226.6932,225.6675,226.5347,6563.0
2022-05-06 11:15:00,243.1,243.41,242.74,242.76,5544.0,226.6932,226.9823,226.3575,226.3762,5544.0
2022-05-06 11:20:00,242.67,243.09,242.53,242.54,3226.0,226.2923,226.6839,226.1617,226.171,3226.0
2022-05-06 11:25:00,242.55,242.98,242.49,242.87,9527.0,226.1804,226.5813,226.1244,226.4788,9527.0
2022-05-06 11:30:00,242.89,242.89,242.22,242.24,6928.0,226.4974,226.4974,225.8726,225.8913,6928.0
2022-05-06 11:35:00,242.17,242.17,241.33,241.37,4475.0,225.826,225.826,225.0427,225.08,4475.0
2022-05-06 11:40:00,241.3,241.85,241.15,241.71,3500.0,225.0147,225.5276,224.8748,225.3971,3500.0
2022-05-06 11:45:00,241.63,241.84,241.49,241.8,4207.0,225.3225,225.5183,225.1919,225.481,4207.0
2022-05-06 11:50:00,242.04,242.07,241.47,241.48,3192.0,225.7048,225.7328,225.1733,225.1826,3192.0
2022-05-06 11:55:00,241.45,241.56,241.09,241.09,2300.0,225.1546,225.2572,224.8189,224.8189,2300.0
2022-05-06 12:00:00,241.14,241.88,241.08,241.67,5700.0,224.8655,225.5556,224.8096,225.3598,5700.0
2022-05-06 12:05:00,241.61,242.43,241.61,242.31,2800.0,225.3038,226.0685,225.3038,225.9566,2800.0
2022-05-06 12:10:00,242.29,242.29,241.38,241.52,3782.0,225.9379,225.9379,225.0893,225.2199,3782.0
2022-05-06 12:15:00,241.42,241.55,241.09,241.09,3798.0,225.1266,225.2479,224.8189,224.8189,3798.0
2022-05-06 12:20:00,241.24,241.87,241.2,241.83,4429.0,224.9588,225.5463,224.9215,225.509,4429.0
2022-05-06 12:25:00,242.11,242.11,241.5,241.65,3884.0,225.7701,225.7701,225.2012,225.3411,3884.0
2022-05-06 12:30:00,241.72,241.96,241.31,241.95,3987.0,225.4064,225.6302,225.024,225.6209,3987.0
2022-05-06 12:35:00,242.07,242.17,241.29,241.58,5183.0,225.7328,225.826,225.0054,225.2758,5183.0
2022-05-06 12:40:00,241.55,241.64,241.21,241.45,3698.0,225.2479,225.3318,224.9308,225.1546,3698.0
2022-05-06 12:45:00,241.51,241.64,241.43,241.64,5756.0,225.2106,225.3318,225.1359,225.3318,5756.0
2022-05-06 12:50:00,241.48,241.78,241.17,241.78,4090.0,225.1826,225.4623,224.8935,225.4623,4090.0
2022-05-06 12:55:00,241.7,242.15,241.7,242.01,6179.0,225.3877,225.8074,225.3877,225.6768,6179.0
2022-05-06 13:00:00,241.95,242.66,241.92,242.66,3001.0,225.6209,226.2829,225.5929,226.2829,3001.0
2022-05-06 13:05:00,242.52,242.52,241.84,242.14,2606.0,226.1524,226.1524,225.5183,225.798,2606.0
2022-05-06 13:10:00,242.02,242.14,241.85,242.0,4066.0,225.6861,225.798,225.5276,225.6675,4066.0
2022-05-06 13:15:00,242.28,242.34,241.68,241.68,3923.0,225.9286,225.9845,225.3691,225.3691,3923.0
2022-05-06 13:20:00,241.51,242.06,241.39,241.72,6443.0,225.2106,225.7234,225.0986,225.4064,6443.0
2022-05-06 13:25:00,241.87,242.14,241.67,242.11,4283.0,225.5463,225.798,225.3598,225.7701,4283.0
2022-05-06 13:30:00,242.36,242.55,242.09,242.24,2730.0,226.0032,226.1804,225.7514,225.8913,2730.0
2022-05-06 13:35:00,242.38,242.68,241.71,241.91,2578.0,226.0218,226.3016,225.3971,225.5836,2578.0
2022-05-06 13:40:00,241.94,242.32,241.83,242.23,3505.0,225.6115,225.9659,225.509,225.882,3505.0
2022-05-06 13:45:00,242.42,242.52,242.0,242.0,2100.0,226.0591,226.1524,225.6675,225.6675,2100.0
2022-05-06 13:50:00,242.0,242.22,241.61,241.67,3531.0,225.6675,225.8726,225.3038,225.3598,3531.0
2022-05-06 13:55:00,241.77,241.88,241.55,241.88,4315.0,225.453,225.5556,225.2479,225.5556,4315.0
2022-05-06 14:00:00,241.9,241.96,241.6,241.6,3200.0,225.5742,225.6302,225.2945,225.2945,3200.0
2022-05-06 14:05:00,241.42,241.73,241.26,241.6,10282.0,225.1266,225.4157,224.9774,225.2945,10282.0
2022-05-06 14:10:00,241.62,241.77,241.49,241.55,3543.0,225.3131,225.453,225.1919,225.2479,3543.0
2022-05-06 14:15:00,241.64,242.11,241.64,241.8,6951.0,225.3318,225.7701,225.3318,225.481,6951.0
2022-05-06 14:20:00,241.68,241.78,241.56,241.7,7537.0,225.3691,225.4623,225.2572,225.3877,7537.0
2022-05-06 14:25:00,241.6,241.61,241.18,241.18,7302.0,225.2945,225.3038,224.9028,224.9028,7302.0
2022-05-06 14:30:00,241.03,241.21,240.82,241.08,8056.0,224.7629,224.9308,224.5671,224.8096,8056.0
2022-05-06 14:35:00,241.08,241.18,240.98,241.04,7320.0,224.8096,224.9028,224.7163,224.7723,7320.0
2022-05-06 14:40:00,241.1,241.42,241.1,241.15,4383.0,224.8282,225.1266,224.8282,224.8748,4383.0
2022-05-06 14:45:00,241.1,241.73,240.98,241.56,7803.0,224.8282,225.4157,224.7163,225.2572,7803.0
2022-05-06 14:50:00,241.56,242.11,241.55,242.11,5995.0,225.2572,225.7701,225.2479,225.7701,5995.0
2022-05-06 14:55:00,242.27,242.41,241.93,241.93,6696.0,225.9193,226.0498,225.6022,225.6022,6696.0
2022-05-06 15:00:00,241.86,242.01,241.65,241.92,6042.0,225.5369,225.6768,225.3411,225.5929,6042.0
2022-05-06 15:05:00,241.91,241.95,241.45,241.59,8515.0,225.5836,225.6209,225.1546,225.2852,8515.0
2022-05-06 15:10:00,241.67,242.02,241.67,241.84,9531.0,225.3598,225.6861,225.3598,225.5183,9531.0
2022-05-06 15:15:00,241.79,242.16,241.56,242.16,14959.0,225.4717,225.8167,225.2572,225.8167,14959.0
2022-05-06 15:20:00,242.14,242.14,241.67,241.94,8090.0,225.798,225.798,225.3598,225.6115,8090.0
2022-05-06 15:25:00,241.91,242.1,241.74,242.04,15220.0,225.5836,225.7607,225.425,225.7048,15220.0
2022-05-06 15:30:00,242.03,242.34,241.94,242.32,21531.0,225.6955,225.9845,225.6115,225.9659,21531.0
2022-05-06 15:35:00,242.37,243.71,242.23,243.67,20319.0,226.0125,227.2621,225.882,227.2248,20319.0
2022-05-06 15:40:00,243.67,243.86,243.19,243.49,14523.0,227.2248,227.4019,226.7772,227.0569,14523.0
2022-05-06 15:45:00,243.51,243.91,243.26,243.66,14766.0,227.0756,227.4486,226.8424,227.2154,14766.0
2022-05-06 15:50:00,243.96,244.37,243.63,244.03,22192.0,227.4952,227.8775,227.1875,227.5605,22192.0
2022-05-06 15:55:00,244.1,244.1,243.64,243.83,52971.0,227.6258,227.6258,227.1968,227.374,52971.0
2022-05-09 09:30:00,242.61,243.82,241.41,242.72,20599.0,226.2363,227.3646,225.1173,226.3389,20599.0
2022-05-09 09:35:00,243.16,243.2,241.72,242.4,12835.0,226.7492,226.7865,225.4064,226.0405,12835.0
2022-05-09 09:40:00,242.31,242.52,241.2,242.52,19982.0,225.9566,226.1524,224.9215,226.1524,19982.0
2022-05-09 09:45:00,242.75,242.75,241.81,242.02,8504.0,226.3669,226.3669,225.4903,225.6861,8504.0
2022-05-09 09:50:00,242.01,243.32,241.75,243.31,8725.0,225.6768,226.8984,225.4344,226.8891,8725.0
2022-05-09 09:55:00,243.74,243.89,243.16,243.19,8553.0,227.29,227.4299,226.7492,226.7772,8553.0
2022-05-09 10:00:00,243.17,243.46,242.14,242.86,7178.0,226.7585,227.0289,225.798,226.4694,7178.0
2022-05-09 10:05:00,242.97,243.24,242.49,242.82,8844.0,226.572,226.8238,226.1244,226.4321,8844.0
2022-05-09 10:10:00,242.71,243.28,242.42,242.91,7672.0,226.3296,226.8611,226.0591,226.5161,7672.0
2022-05-09 10:15:00,242.93,244.25,242.92,243.54,7037.0,226.5347,227.7656,226.5254,227.1035,7037.0
2022-05-09 10:20:00,243.52,243.66,242.44,242.44,4590.0,227.0849,227.2154,226.0778,226.0778,4590.0
2022-05-09 10:25:00,242.49,242.91,242.36,242.36,7117.0,226.1244,226.5161,226.0032,226.0032,7117.0
2022-05-09 10:30:00,242.52,243.03,242.52,243.03,5204.0,226.1524,226.628,226.1524,226.628,5204.0
2022-05-09 10:35:00,243.03,243.21,242.35,242.42,4779.0,226.628,226.7958,225.9939,226.0591,4779.0
2022-05-09 10:40:00,242.43,242.75,241.95,242.02,6035.0,226.0685,226.3669,225.6209,225.6861,6035.0
2022-05-09 10:45:00,242.18,242.66,242.05,242.61,8024.0,225.8353,226.2829,225.7141,226.2363,8024.0
2022-05-09 10:50:00,242.52,242.52,241.88,241.89,5234.0,226.1524,226.1524,225.5556,225.5649,5234.0
2022-05-09 10:55:00,241.89,242.38,241.87,242.22,12000.0,225.5649,226.0218,225.5463,225.8726,12000.0
2022-05-09 11:00:00,242.13,242.6,241.98,242.45,10045.0,225.7887,226.227,225.6488,226.0871,10045.0
2022-05-09 11:05:00,242.51,242.51,242.06,242.23,5456.0,226.1431,226.1431,225.7234,225.882,5456.0
2022-05-09 11:10:00,242.11,242.37,241.9,242.37,10252.0,225.7701,226.0125,225.5742,226.0125,10252.0
2022-05-09 11:15:00,242.46,242.6,242.18,242.33,7358.0,226.0964,226.227,225.8353,225.9752,7358.0
2022-05-09 11:20:00,242.24,242.47,241.98,242.47,11227.0,225.8913,226.1058,225.6488,226.1058,11227.0
2022-05-09 11:25:00,242.4,242.46,241.8,241.96,15908.0,226.0405,226.0964,225.481,225.6302,15908.0
2022-05-09 11:30:00,241.98,242.01,241.15,241.16,29169.0,225.6488,225.6768,224.8748,224.8842,29169.0
2022-05-09 11:35:00,241.3,241.45,240.3,241.17,6399.0,225.0147,225.1546,224.0822,224.8935,6399.0
2022-05-09 11:40:00,241.14,241.64,240.74,241.47,7504.0,224.8655,225.3318,224.4925,225.1733,7504.0
2022-05-09 11:45:00,241.42,241.42,240.88,240.96,5496.0,225.1266,225.1266,224.6231,224.6977,5496.0
2022-05-09 11:50:00,241.06,242.4,241.04,242.27,11938.0,224.7909,226.0405,224.7723,225.9193,11938.0
2022-05-09 11:55:00,242.47,242.69,242.31,242.62,15834.0,226.1058,226.3109,225.9566,226.2456,15834.0
2022-05-09 12:00:00,242.62,242.7,241.65,241.65,6590.0,226.2456,226.3202,225.3411,225.3411,6590.0
2022-05-09 12:05:00,241.14,241.92,240.89,241.5,5695.0,224.8655,225.5929,224.6324,225.2012,5695.0
2022-05-09 12:10:00,241.42,241.77,241.42,241.59,7369.0,225.1266,225.453,225.1266,225.2852,7369.0
2022-05-09 12:15:00,241.52,241.69,240.94,240.94,5824.0,225.2199,225.3784,224.679,224.679,5824.0
2022-05-09 12:20:00,240.76,240.95,240.22,240.94,9981.0,224.5112,224.6883,224.0076,224.679,9981.0
2022-05-09 12:25:00,240.9,240.99,240.65,240.96,5328.0,224.6417,224.7256,224.4086,224.6977,5328.0
2022-05-09 12:30:00,240.95,241.26,240.75,240.92,4236.0,224.6883,224.9774,224.5018,224.6604,4236.0
2022-05-09 12:35:00,240.83,240.85,240.44,240.48,4995.0,224.5764,224.5951,224.2128,224.2501,4995.0
2022-05-09 12:40:00,240.56,240.56,240.01,240.01,3923.0,224.3247,224.3247,223.8118,223.8118,3923.0
2022-05-09 12:45:00,239.9,240.32,239.83,240.04,5960.0,223.7092,224.1009,223.6439,223.8398,5960.0
2022-05-09 12:50:00,240.03,240.34,239.99,240.15,8095.0,223.8304,224.1195,223.7931,223.9423,8095.0
2022-05-09 12:55:00,240.06,240.42,240.04,240.25,7454.0,223.8584,224.1941,223.8398,224.0356,7454.0
2022-05-09 13:00:00,240.33,240.33,239.99,240.26,6843.0,224.1102,224.1102,223.7931,224.0449,6843.0
2022-05-09 13:05:00,240.18,240.56,239.99,240.35,16051.0,223.9703,224.3247,223.7931,224.1288,16051.0
2022-05-09 13:10:00,240.3,240.4,240.12,240.17,9901.0,224.0822,224.1755,223.9144,223.961,9901.0
2022-05-09 13:15:00,240.25,240.63,240.22,240.63,6965.0,224.0356,224.3899,224.0076,224.3899,6965.0
2022-05-09 13:20:00,240.61,240.61,240.37,240.49,5701.0,224.3713,224.3713,224.1475,224.2594,5701.0
2022-05-09 13:25:00,240.56,241.09,240.52,240.95,7532.0,224.3247,224.8189,224.2874,224.6883,7532.0
2022-05-09 13:30:00,241.01,241.27,240.64,240.7,7929.0,224.7443,224.9867,224.3993,224.4552,7929.0
2022-05-09 13:35:00,240.63,240.63,240.26,240.51,5077.0,224.3899,224.3899,224.0449,224.278,5077.0
2022-05-09 13:40:00,240.48,241.32,240.48,241.3,4842.0,224.2501,225.0334,224.2501,225.0147,4842.0
2022-05-09 13:45:00,241.49,241.74,241.22,241.41,7776.0,225.1919,225.425,224.9401,225.1173,7776.0
2022-05-09 13:50:00,241.48,241.53,240.55,240.82,6072.0,225.1826,225.2292,224.3153,224.5671,6072.0
2022-05-09 13:55:00,240.8,241.45,240.68,241.33,6909.0,224.5485,225.1546,224.4366,225.0427,6909.0
2022-05-09 14:00:00,241.37,241.77,241.29,241.41,6523.0,225.08,225.453,225.0054,225.1173,6523.0
2022-05-09 14:05:00,241.38,241.62,241.09,241.39,8866.0,225.0893,225.3131,224.8189,225.0986,8866.0
2022-05-09 14:10:00,241.37,241.76,241.24,241.34,9384.0,225.08,225.4437,224.9588,225.052,9384.0
2022-05-09 14:15:00,241.35,241.35,240.67,240.85,5650.0,225.0613,225.0613,224.4272,224.5951,5650.0
2022-05-09 14:20:00,240.71,240.79,240.04,240.35,6121.0,224.4645,224.5391,223.8398,224.1288,6121.0
2022-05-09 14:25:00,240.25,240.3,239.97,240.21,7497.0,224.0356,224.0822,223.7745,223.9983,7497.0
2022-05-09 14:30:00,240.23,240.56,239.8,240.39,14239.0,224.0169,224.3247,223.616,224.1661,14239.0
2022-05-09 14:35:00,240.45,240.74,240.18,240.34,6749.0,224.2221,224.4925,223.9703,224.1195,6749.0
2022-05-09 14:40:00,240.47,240.57,240.0,240.18,11327.0,224.2407,224.334,223.8025,223.9703,11327.0
2022-05-09 14:45:00,240.11,240.53,240.11,240.19,8329.0,223.905,224.2967,223.905,223.9796,8329.0
2022-05-09 14:50:00,240.01,240.33,239.95,240.22,11603.0,223.8118,224.1102,223.7558,224.0076,11603.0
2022-05-09 14:55:00,240.31,240.74,240.31,240.41,9443.0,224.0915,224.4925,224.0915,224.1848,9443.0
2022-05-09 15:00:00,240.47,241.23,240.44,240.8,8968.0,224.2407,224.9494,224.2128,224.5485,8968.0
2022-05-09 15:05:00,240.69,240.95,240.55,240.65,6956.0,224.4459,224.6883,224.3153,224.4086,6956.0
2022-05-09 15:10:00,240.76,241.77,240.69,241.77,8713.0,224.5112,225.453,224.4459,225.453,8713.0
2022-05-09 15:15:00,241.81,241.82,240.9,240.99,7188.0,225.4903,225.4996,224.6417,224.7256,7188.0
2022-05-09 15:20:00,240.94,241.21,240.94,241.04,11787.0,224.679,224.9308,224.679,224.7723,11787.0
2022-05-09 15:25:00,241.0,241.68,240.93,241.08,26840.0,224.735,225.3691,224.6697,224.8096,26840.0
2022-05-09 15:30:00,241.05,241.06,240.21,240.29,9828.0,224.7816,224.7909,223.9983,224.0729,9828.0
2022-05-09 15:35:00,240.4,240.51,240.16,240.41,12964.0,224.1755,224.278,223.9517,224.1848,12964.0
2022-05-09 15:40:00,240.41,240.46,240.06,240.15,16320.0,224.1848,224.2314,223.8584,223.9423,16320.0
2022-05-09 15:45:00,240.22,240.36,239.29,239.34,18015.0,224.0076,224.1382,223.1404,223.187,18015.0
2022-05-09 15:50:00,239.46,239.75,238.61,239.21,23379.0,223.2989,223.5693,222.5063,223.0658,23379.0
2022-05-09 15:55:00,239.2,239.87,239.18,239.48,61097.0,223.0565,223.6812,223.0378,223.3176,61097.0
2022-05-10 09:30:00,239.53,240.18,239.0,239.39,22037.0,223.3642,223.9703,222.87,223.2336,22037.0
2022-05-10 09:35:00,239.51,241.15,239.5,240.41,4250.0,223.3455,224.8748,223.3362,224.1848,4250.0
2022-05-10 09:40:00,240.66,241.05,239.97,241.05,9900.0,224.4179,224.7816,223.7745,224.7816,9900.0
2022-05-10 09:45:00,240.89,240.89,239.97,240.13,13487.0,224.6324,224.6324,223.7745,223.9237,13487.0
2022-05-10 09:50:00,240.14,241.19,239.97,240.91,10979.0,223.933,224.9121,223.7745,224.651,10979.0
2022-05-10 09:55:00,240.33,240.78,239.97,240.29,7022.0,224.1102,224.5298,223.7745,224.0729,7022.0
2022-05-10 10:00:00,240.3,240.33,239.16,239.16,8578.0,224.0822,224.1102,223.0192,223.0192,8578.0
2022-05-10 10:05:00,239.02,240.0,238.97,239.26,9709.0,222.8886,223.8025,222.842,223.1124,9709.0
2022-05-10 10:10:00,239.15,239.7,239.0,239.18,8469.0,223.0098,223.5227,222.87,223.0378,8469.0
2022-05-10 10:15:00,239.18,239.59,238.46,238.46,22996.0,223.0378,223.4201,222.3664,222.3664,22996.0
2022-05-10 10:20:00,238.06,238.35,237.68,238.03,5838.0,221.9934,222.2638,221.639,221.9654,5838.0
2022-05-10 10:25:00,237.81,238.49,237.62,238.37,8152.0,221.7603,222.3944,221.5831,222.2825,8152.0
2022-05-10 10:30:00,238.37,238.37,237.02,237.24,11695.0,222.2825,222.2825,221.0236,221.2287,11695.0
2022-05-10 10:35:00,237.19,237.19,236.56,236.77,11264.0,221.1821,221.1821,220.5946,220.7905,11264.0
2022-05-10 10:40:00,236.65,237.66,236.64,237.51,10692.0,220.6786,221.6204,220.6692,221.4805,10692.0
2022-05-10 10:45:00,237.47,238.07,237.42,238.02,6294.0,221.4432,222.0027,221.3966,221.9561,6294.0
2022-05-10 10:50:00,237.9,238.34,237.6,238.1,6343.0,221.8442,222.2545,221.5644,222.0307,6343.0
2022-05-10 10:55:00,238.19,238.59,237.71,238.55,5444.0,222.1146,222.4876,221.667,222.4503,5444.0
2022-05-10 11:00:00,238.52,239.01,238.44,238.62,7273.0,222.4223,222.8793,222.3477,222.5156,7273.0
2022-05-10 11:05:00,238.62,238.62,238.26,238.39,7449.0,222.5156,222.5156,222.1799,222.3011,7449.0
2022-05-10 11:10:00,238.32,238.78,237.69,237.69,6326.0,222.2358,222.6648,221.6484,221.6484,6326.0
2022-05-10 11:15:00,237.77,238.48,237.5,238.45,5777.0,221.723,222.385,221.4712,222.3571,5777.0
2022-05-10 11:20:00,238.53,238.72,238.19,238.46,4123.0,222.4317,222.6088,222.1146,222.3664,4123.0
2022-05-10 11:25:00,238.37,238.73,237.89,238.47,13468.0,222.2825,222.6182,221.8349,222.3757,13468.0
2022-05-10 11:30:00,238.74,239.19,238.46,238.65,6741.0,222.6275,223.0471,222.3664,222.5436,6741.0
2022-05-10 11:35:00,238.8,239.36,238.61,239.31,8680.0,222.6834,223.2057,222.5063,223.159,8680.0
2022-05-10 11:40:00,239.52,239.52,238.78,238.95,2456.0,223.3549,223.3549,222.6648,222.8233,2456.0
2022-05-10 11:45:00,238.95,238.95,238.31,238.54,5726.0,222.8233,222.8233,222.2265,222.441,5726.0
2022-05-10 11:50:00,238.59,238.72,238.13,238.49,10043.0,222.4876,222.6088,222.0587,222.3944,10043.0
2022-05-10 11:55:00,238.43,238.87,238.17,238.68,3706.0,222.3384,222.7487,222.096,222.5715,3706.0
2022-05-10 12:00:00,238.71,239.04,238.66,238.93,3701.0,222.5995,222.9073,222.5529,222.8047,3701.0
2022-05-10 12:05:00,239.1,239.28,238.08,238.2,16171.0,222.9632,223.1311,222.012,222.1239,16171.0
2022-05-10 12:10:00,238.26,238.47,237.77,238.33,8562.0,222.1799,222.3757,221.723,222.2452,8562.0
2022-05-10 12:15:00,238.32,238.57,237.91,237.98,6612.0,222.2358,222.469,221.8535,221.9188,6612.0
2022-05-10 12:20:00,237.91,237.91,237.1,237.15,3464.0,221.8535,221.8535,221.0982,221.1448,3464.0
2022-05-10 12:25:00,237.08,237.85,236.99,237.76,18417.0,221.0795,221.7976,220.9956,221.7136,18417.0
2022-05-10 12:30:00,237.72,238.01,237.14,237.58,10603.0,221.6763,221.9468,221.1355,221.5458,10603.0
2022-05-10 12:35:00,237.68,237.76,237.46,237.47,3925.0,221.639,221.7136,221.4339,221.4432,3925.0
2022-05-10 12:40:00,237.39,237.74,237.35,237.74,4515.0,221.3686,221.695,221.3313,221.695,4515.0
2022-05-10 12:45:00,237.84,238.25,237.73,238.03,5116.0,221.7882,222.1706,221.6857,221.9654,5116.0
2022-05-10 12:50:00,237.94,237.94,237.17,237.18,7269.0,221.8815,221.8815,221.1635,221.1728,7269.0
2022-05-10 12:55:00,237.26,237.62,237.11,237.56,8447.0,221.2474,221.5831,221.1075,221.5271,8447.0
2022-05-10 13:00:00,237.56,238.36,237.52,238.15,6373.0,221.5271,222.2731,221.4898,222.0773,6373.0
2022-05-10 13:05:00,238.49,238.88,238.34,238.55,3510.0,222.3944,222.758,222.2545,222.4503,3510.0
2022-05-10 13:10:00,238.55,238.55,238.19,238.43,3418.0,222.4503,222.4503,222.1146,222.3384,3418.0
2022-05-10 13:15:00,238.42,238.63,238.16,238.24,3852.0,222.3291,222.5249,222.0866,222.1612,3852.0
2022-05-10 13:20:00,238.23,238.88,238.17,238.82,4428.0,222.1519,222.758,222.096,222.7021,4428.0
2022-05-10 13:25:00,238.99,239.2,238.83,239.04,4125.0,222.8606,223.0565,222.7114,222.9073,4125.0
2022-05-10 13:30:00,239.13,239.6,239.05,239.59,2877.0,222.9912,223.4295,222.9166,223.4201,2877.0
2022-05-10 13:35:00,239.81,240.73,239.81,240.73,10761.0,223.6253,224.4832,223.6253,224.4832,10761.0
2022-05-10 13:40:00,240.74,240.97,240.45,240.79,7825.0,224.4925,224.707,224.2221,224.5391,7825.0
2022-05-10 13:45:00,240.95,241.58,240.84,241.38,12094.0,224.6883,225.2758,224.5858,225.0893,12094.0
2022-05-10 13:50:00,241.44,241.74,241.29,241.63,4560.0,225.1453,225.425,225.0054,225.3225,4560.0
2022-05-10 13:55:00,241.51,241.65,241.33,241.52,14597.0,225.2106,225.3411,225.0427,225.2199,14597.0
2022-05-10 14:00:00,241.5,241.5,240.9,241.38,10890.0,225.2012,225.2012,224.6417,225.0893,10890.0
2022-05-10 14:05:00,241.46,241.47,241.07,241.28,4556.0,225.1639,225.1733,224.8002,224.9961,4556.0
2022-05-10 14:10:00,241.13,241.2,240.87,241.19,6159.0,224.8562,224.9215,224.6137,224.9121,6159.0
2022-05-10 14:15:00,241.45,241.45,240.48,241.05,11113.0,225.1546,225.1546,224.2501,224.7816,11113.0
2022-05-10 14:20:00,240.99,241.25,240.5,240.6,5042.0,224.7256,224.9681,224.2687,224.362,5042.0
2022-05-10 14:25:00,240.61,240.66,239.89,240.05,7702.0,224.3713,224.4179,223.6999,223.8491,7702.0
2022-05-10 14:30:00,240.23,240.45,240.23,240.39,2800.0,224.0169,224.2221,224.0169,224.1661,2800.0
2022-05-10 14:35:00,240.41,240.59,239.81,239.98,7239.0,224.1848,224.3526,223.6253,223.7838,7239.0
2022-05-10 14:40:00,239.97,240.56,239.65,240.53,7705.0,223.7745,224.3247,223.4761,224.2967,7705.0
2022-05-10 14:45:00,240.45,240.45,239.45,239.48,6902.0,224.2221,224.2221,223.2896,223.3176,6902.0
2022-05-10 14:50:00,239.73,239.87,238.85,238.95,10289.0,223.5507,223.6812,222.7301,222.8233,10289.0
2022-05-10 14:55:00,238.89,238.99,238.26,238.74,19610.0,222.7674,222.8606,222.1799,222.6275,19610.0
2022-05-10 15:00:00,238.66,239.26,238.64,238.91,5850.0,222.5529,223.1124,222.5342,222.786,5850.0
2022-05-10 15:05:00,238.97,239.38,238.86,238.86,5980.0,222.842,223.2243,222.7394,222.7394,5980.0
2022-05-10 15:10:00,238.9,239.1,238.36,238.68,7708.0,222.7767,222.9632,222.2731,222.5715,7708.0
2022-05-10 15:15:00,238.76,239.01,238.3,238.31,20389.0,222.6461,222.8793,222.2172,222.2265,20389.0
2022-05-10 15:20:00,238.34,238.45,237.72,237.76,7031.0,222.2545,222.3571,221.6763,221.7136,7031.0
2022-05-10 15:25:00,237.7,237.78,237.29,237.29,7872.0,221.6577,221.7323,221.2754,221.2754,7872.0
2022-05-10 15:30:00,237.29,237.71,236.92,237.51,30944.0,221.2754,221.667,220.9303,221.4805,30944.0
2022-05-10 15:35:00,237.53,237.75,237.25,237.51,10377.0,221.4992,221.7043,221.2381,221.4805,10377.0
2022-05-10 15:40:00,237.3,237.41,237.1,237.1,9006.0,221.2847,221.3873,221.0982,221.0982,9006.0
2022-05-10 15:45:00,237.14,237.77,237.08,237.61,10845.0,221.1355,221.723,221.0795,221.5738,10845.0
2022-05-10 15:50:00,237.53,237.85,237.19,237.82,14745.0,221.4992,221.7976,221.1821,221.7696,14745.0
2022-05-10 15:55:00,237.77,237.84,237.36,237.7,43853.0,221.723,221.7882,221.3406,221.6577,43853.0
2022-05-11 09:30:00,236.31,237.81,235.72,237.81,14110.0,220.3615,221.7603,219.8113,221.7603,14110.0
2022-05-11 09:35:00,238.5,239.71,238.5,239.13,3133.0,222.4037,223.532,222.4037,222.9912,3133.0
2022-05-11 09:40:00,239.13,240.0,238.68,239.7,6383.0,222.9912,223.8025,222.5715,223.5227,6383.0
2022-05-11 09:45:00,239.7,240.67,239.43,240.34,3226.0,223.5227,224.4272,223.2709,224.1195,3226.0
2022-05-11 09:50:00,240.54,240.57,239.37,240.52,8452.0,224.306,224.334,223.215,224.2874,8452.0
2022-05-11 09:55:00,240.13,240.5,239.74,240.23,3049.0,223.9237,224.2687,223.56,224.0169,3049.0
2022-05-11 10:00:00,240.22,241.03,240.06,240.27,9225.0,224.0076,224.7629,223.8584,224.0542,9225.0
2022-05-11 10:05:00,240.08,240.19,239.31,239.37,6380.0,223.8771,223.9796,223.159,223.215,6380.0
2022-05-11 10:10:00,239.06,240.21,239.06,239.76,2437.0,222.9259,223.9983,222.9259,223.5787,2437.0
2022-05-11 10:15:00,239.76,240.5,239.4,240.21,4045.0,223.5787,224.2687,223.243,223.9983,4045.0
2022-05-11 10:20:00,240.31,240.78,239.98,240.66,4742.0,224.0915,224.5298,223.7838,224.4179,4742.0
2022-05-11 10:25:00,240.53,240.95,240.17,240.59,3161.0,224.2967,224.6883,223.961,224.3526,3161.0
2022-05-11 10:30:00,240.59,240.7,240.06,240.7,5011.0,224.3526,224.4552,223.8584,224.4552,5011.0
2022-05-11 10:35:00,240.65,240.71,240.35,240.67,5788.0,224.4086,224.4645,224.1288,224.4272,5788.0
2022-05-11 10:40:00,240.6,240.89,240.6,240.81,4897.0,224.362,224.6324,224.362,224.5578,4897.0
2022-05-11 10:45:00,240.84,241.13,240.55,241.05,4087.0,224.5858,224.8562,224.3153,224.7816,4087.0
2022-05-11 10:50:00,241.03,241.15,240.39,240.7,3928.0,224.7629,224.8748,224.1661,224.4552,3928.0
2022-05-11 10:55:00,240.7,240.7,240.18,240.61,3623.0,224.4552,224.4552,223.9703,224.3713,3623.0
2022-05-11 11:00:00,240.61,240.88,240.32,240.82,3824.0,224.3713,224.6231,224.1009,224.5671,3824.0
2022-05-11 11:05:00,240.98,241.32,240.9,241.27,4345.0,224.7163,225.0334,224.6417,224.9867,4345.0
2022-05-11 11:10:00,241.39,241.88,241.39,241.84,5398.0,225.0986,225.5556,225.0986,225.5183,5398.0
2022-05-11 11:15:00,241.89,242.09,240.76,241.0,6893.0,225.5649,225.7514,224.5112,224.735,6893.0
2022-05-11 11:20:00,241.47,241.76,241.25,241.68,4451.0,225.1733,225.4437,224.9681,225.3691,4451.0
2022-05-11 11:25:00,241.49,241.97,241.49,241.71,6435.0,225.1919,225.6395,225.1919,225.3971,6435.0
2022-05-11 11:30:00,241.88,242.23,241.8,241.83,4759.0,225.5556,225.882,225.481,225.509,4759.0
2022-05-11 11:35:00,241.91,242.42,241.73,242.18,4704.0,225.5836,226.0591,225.4157,225.8353,4704.0
2022-05-11 11:40:00,242.21,242.4,242.18,242.19,3176.0,225.8633,226.0405,225.8353,225.8447,3176.0
2022-05-11 11:45:00,242.34,242.41,241.98,242.12,4942.0,225.9845,226.0498,225.6488,225.7794,4942.0
2022-05-11 11:50:00,242.19,242.25,241.95,241.97,2636.0,225.8447,225.9006,225.6209,225.6395,2636.0
2022-05-11 11:55:00,241.98,242.1,241.83,242.1,2800.0,225.6488,225.7607,225.509,225.7607,2800.0
2022-05-11 12:00:00,242.13,242.22,241.9,242.12,4585.0,225.7887,225.8726,225.5742,225.7794,4585.0
2022-05-11 12:05:00,242.44,242.54,241.92,241.93,2890.0,226.0778,226.171,225.5929,225.6022,2890.0
2022-05-11 12:10:00,241.86,242.16,241.67,242.11,3734.0,225.5369,225.8167,225.3598,225.7701,3734.0
2022-05-11 12:15:00,242.15,242.15,241.69,241.78,2608.0,225.8074,225.8074,225.3784,225.4623,2608.0
2022-05-11 12:20:00,241.33,241.9,241.3,241.74,2407.0,225.0427,225.5742,225.0147,225.425,2407.0
2022-05-11 12:25:00,241.83,241.85,240.48,240.6,8124.0,225.509,225.5276,224.2501,224.362,8124.0
2022-05-11 12:30:00,240.55,240.63,240.04,240.54,2286.0,224.3153,224.3899,223.8398,224.306,2286.0
2022-05-11 12:35:00,240.45,240.8,240.3,240.53,5258.0,224.2221,224.5485,224.0822,224.2967,5258.0
2022-05-11 12:40:00,240.42,240.55,239.94,239.94,5233.0,224.1941,224.3153,223.7465,223.7465,5233.0
2022-05-11 12:45:00,240.08,240.35,239.69,240.34,1867.0,223.8771,224.1288,223.5134,224.1195,1867.0
2022-05-11 12:50:00,240.24,240.24,239.56,239.56,3480.0,224.0263,224.0263,223.3922,223.3922,3480.0
2022-05-11 12:55:00,239.4,239.51,239.26,239.26,3033.0,223.243,223.3455,223.1124,223.1124,3033.0
2022-05-11 13:00:00,239.21,239.27,238.71,238.92,4559.0,223.0658,223.1217,222.5995,222.7953,4559.0
2022-05-11 13:05:00,238.81,238.82,238.32,238.35,1890.0,222.6928,222.7021,222.2358,222.2638,1890.0
2022-05-11 13:10:00,238.41,238.67,238.33,238.44,2624.0,222.3198,222.5622,222.2452,222.3477,2624.0
2022-05-11 13:15:00,238.44,238.62,238.17,238.22,2504.0,222.3477,222.5156,222.096,222.1426,2504.0
2022-05-11 13:20:00,238.19,238.33,237.99,238.33,2900.0,222.1146,222.2452,221.9281,222.2452,2900.0
2022-05-11 13:25:00,238.4,238.7,238.01,238.17,5901.0,222.3104,222.5902,221.9468,222.096,5901.0
2022-05-11 13:30:00,238.0,238.17,237.96,238.17,2100.0,221.9374,222.096,221.9001,222.096,2100.0
2022-05-11 13:35:00,238.32,238.48,238.02,238.03,2590.0,222.2358,222.385,221.9561,221.9654,2590.0
2022-05-11 13:40:00,238.06,238.5,237.84,237.84,5261.0,221.9934,222.4037,221.7882,221.7882,5261.0
2022-05-11 13:45:00,237.84,237.92,237.34,237.58,2406.0,221.7882,221.8628,221.322,221.5458,2406.0
2022-05-11 13:50:00,237.63,237.85,237.5,237.5,2282.0,221.5924,221.7976,221.4712,221.4712,2282.0
2022-05-11 13:55:00,237.63,237.8,237.15,237.39,3647.0,221.5924,221.7509,221.1448,221.3686,3647.0
2022-05-11 14:00:00,237.39,238.14,237.25,237.95,5003.0,221.3686,222.068,221.2381,221.8908,5003.0
2022-05-11 14:05:00,238.12,238.13,237.86,237.94,1996.0,222.0493,222.0587,221.8069,221.8815,1996.0
2022-05-11 14:10:00,237.8,238.39,237.69,238.24,4568.0,221.7509,222.3011,221.6484,222.1612,4568.0
2022-05-11 14:15:00,238.28,238.95,238.19,238.79,6021.0,222.1985,222.8233,222.1146,222.6741,6021.0
2022-05-11 14:20:00,238.67,239.36,238.27,239.12,12442.0,222.5622,223.2057,222.1892,222.9819,12442.0
2022-05-11 14:25:00,239.24,239.8,239.24,239.55,10759.0,223.0938,223.616,223.0938,223.3828,10759.0
2022-05-11 14:30:00,239.37,240.3,239.37,240.3,7351.0,223.215,224.0822,223.215,224.0822,7351.0
2022-05-11 14:35:00,240.37,240.79,240.36,240.77,8043.0,224.1475,224.5391,224.1382,224.5205,8043.0
2022-05-11 14:40:00,240.6,241.24,240.32,241.24,8862.0,224.362,224.9588,224.1009,224.9588,8862.0
2022-05-11 14:45:00,241.25,241.25,240.6,241.06,6072.0,224.9681,224.9681,224.362,224.7909,6072.0
2022-05-11 14:50:00,241.03,241.03,240.46,240.88,7169.0,224.7629,224.7629,224.2314,224.6231,7169.0
2022-05-11 14:55:00,240.93,241.28,240.8,240.98,6960.0,224.6697,224.9961,224.5485,224.7163,6960.0
2022-05-11 15:00:00,241.0,241.3,240.79,240.92,6535.0,224.735,225.0147,224.5391,224.6604,6535.0
2022-05-11 15:05:00,241.05,241.58,240.92,241.47,7196.0,224.7816,225.2758,224.6604,225.1733,7196.0
2022-05-11 15:10:00,241.55,241.55,240.72,240.72,7210.0,225.2479,225.2479,224.4739,224.4739,7210.0
2022-05-11 15:15:00,240.67,241.17,240.35,240.95,4855.0,224.4272,224.8935,224.1288,224.6883,4855.0
2022-05-11 15:20:00,240.99,240.99,240.47,240.5,10317.0,224.7256,224.7256,224.2407,224.2687,10317.0
2022-05-11 15:25:00,240.5,241.01,240.47,240.52,3694.0,224.2687,224.7443,224.2407,224.2874,3694.0
2022-05-11 15:30:00,240.67,240.95,240.55,240.66,10217.0,224.4272,224.6883,224.3153,224.4179,10217.0
2022-05-11 15:35:00,240.61,240.61,239.74,239.85,11875.0,224.3713,224.3713,223.56,223.6626,11875.0
2022-05-11 15:40:00,240.03,240.12,239.29,239.3,6782.0,223.8304,223.9144,223.1404,223.1497,6782.0
2022-05-11 15:45:00,239.41,239.41,238.9,238.91,10165.0,223.2523,223.2523,222.7767,222.786,10165.0
2022-05-11 15:50:00,238.92,239.1,238.56,238.9,8538.0,222.7953,222.9632,222.4596,222.7767,8538.0
2022-05-11 15:55:00,238.84,238.99,238.36,238.6,22416.0,222.7207,222.8606,222.2731,222.4969,22416.0
2022-05-12 09:30:00,238.48,240.03,238.01,238.02,16899.0,222.385,223.8304,221.9468,221.9561,16899.0
2022-05-12 09:35:00,237.88,238.23,237.15,237.28,2403.0,221.8255,222.1519,221.1448,221.266,2403.0
2022-05-12 09:40:00,237.63,238.39,237.2,238.04,4742.0,221.5924,222.3011,221.1914,221.9747,4742.0
2022-05-12 09:45:00,238.23,238.24,236.75,236.75,19749.0,222.1519,222.1612,220.7718,220.7718,19749.0
2022-05-12 09:50:00,236.33,237.12,236.27,236.81,5637.0,220.3801,221.1168,220.3242,220.8278,5637.0
2022-05-12 09:55:00,236.72,236.72,235.55,235.71,4309.0,220.7438,220.7438,219.6528,219.802,4309.0
2022-05-12 10:00:00,235.55,235.87,235.18,235.34,16918.0,219.6528,219.9512,219.3078,219.457,16918.0
2022-05-12 10:05:00,235.81,237.6,235.81,237.6,6196.0,219.8952,221.5644,219.8952,221.5644,6196.0
2022-05-12 10:10:00,237.46,237.46,236.85,237.31,4183.0,221.4339,221.4339,220.8651,221.294,4183.0
2022-05-12 10:15:00,237.08,237.34,236.56,236.56,4183.0,221.0795,221.322,220.5946,220.5946,4183.0
2022-05-12 10:20:00,236.51,237.15,236.19,236.91,71627.0,220.548,221.1448,220.2496,220.921,71627.0
2022-05-12 10:25:00,236.87,237.11,236.06,236.06,5479.0,220.8837,221.1075,220.1284,220.1284,5479.0
2022-05-12 10:30:00,236.06,236.72,235.85,236.69,17773.0,220.1284,220.7438,219.9325,220.7159,17773.0
2022-05-12 10:35:00,236.84,237.36,236.67,237.25,9572.0,220.8557,221.3406,220.6972,221.2381,9572.0
2022-05-12 10:40:00,237.26,237.26,236.45,236.59,6705.0,221.2474,221.2474,220.492,220.6226,6705.0
2022-05-12 10:45:00,236.78,237.58,236.74,236.9,4570.0,220.7998,221.5458,220.7625,220.9117,4570.0
2022-05-12 10:50:00,236.91,237.81,236.69,237.81,11698.0,220.921,221.7603,220.7159,221.7603,11698.0
2022-05-12 10:55:00,237.76,238.03,237.33,237.57,5142.0,221.7136,221.9654,221.3127,221.5365,5142.0
2022-05-12 11:00:00,237.56,237.56,236.84,236.96,5524.0,221.5271,221.5271,220.8557,220.9676,5524.0
2022-05-12 11:05:00,237.29,237.51,237.17,237.29,5050.0,221.2754,221.4805,221.1635,221.2754,5050.0
2022-05-12 11:10:00,237.4,237.4,236.71,236.82,5461.0,221.3779,221.3779,220.7345,220.8371,5461.0
2022-05-12 11:15:00,236.52,236.57,236.25,236.52,14382.0,220.5573,220.604,220.3055,220.5573,14382.0
2022-05-12 11:20:00,236.56,236.77,236.29,236.37,5665.0,220.5946,220.7905,220.3428,220.4174,5665.0
2022-05-12 11:25:00,236.59,236.84,236.43,236.52,2500.0,220.6226,220.8557,220.4734,220.5573,2500.0
2022-05-12 11:30:00,236.38,236.38,235.92,235.98,2937.0,220.4268,220.4268,219.9978,220.0538,2937.0
2022-05-12 11:35:00,235.79,236.0,235.44,235.87,41551.0,219.8766,220.0724,219.5502,219.9512,41551.0
2022-05-12 11:40:00,235.93,236.08,235.16,235.23,4095.0,220.0071,220.147,219.2891,219.3544,4095.0
2022-05-12 11:45:00,235.17,235.64,235.16,235.56,10863.0,219.2984,219.7367,219.2891,219.6621,10863.0
2022-05-12 11:50:00,235.34,235.39,235.13,235.15,26138.0,219.457,219.5036,219.2611,219.2798,26138.0
2022-05-12 11:55:00,235.09,235.25,234.99,235.03,11894.0,219.2238,219.373,219.1306,219.1679,11894.0
2022-05-12 12:00:00,235.05,235.33,235.02,235.28,3896.0,219.1865,219.4476,219.1586,219.401,3896.0
2022-05-12 12:05:00,235.18,235.35,234.98,235.12,15340.0,219.3078,219.4663,219.1213,219.2518,15340.0
2022-05-12 12:10:00,235.11,235.42,234.99,235.38,7193.0,219.2425,219.5316,219.1306,219.4943,7193.0
2022-05-12 12:15:00,235.3,235.96,235.3,235.81,4715.0,219.4197,220.0351,219.4197,219.8952,4715.0
2022-05-12 12:20:00,235.92,236.61,235.92,236.44,2001.0,219.9978,220.6413,219.9978,220.4827,2001.0
2022-05-12 12:25:00,236.61,237.07,236.53,237.07,3332.0,220.6413,221.0702,220.5666,221.0702,3332.0
2022-05-12 12:30:00,237.05,237.16,236.45,236.6,5186.0,221.0516,221.1541,220.492,220.6319,5186.0
2022-05-12 12:35:00,236.53,236.66,236.32,236.38,2225.0,220.5666,220.6879,220.3708,220.4268,2225.0
2022-05-12 12:40:00,236.06,236.78,235.88,236.78,2408.0,220.1284,220.7998,219.9605,220.7998,2408.0
2022-05-12 12:45:00,236.78,237.06,236.33,236.39,1944.0,220.7998,221.0609,220.3801,220.4361,1944.0
2022-05-12 12:50:00,236.56,236.75,236.41,236.42,11435.0,220.5946,220.7718,220.4547,220.4641,11435.0
2022-05-12 12:55:00,236.41,236.5,235.8,235.81,3891.0,220.4547,220.5387,219.8859,219.8952,3891.0
2022-05-12 13:00:00,235.8,236.09,235.63,235.82,4577.0,219.8859,220.1563,219.7274,219.9046,4577.0
2022-05-12 13:05:00,235.74,235.93,235.63,235.72,3926.0,219.83,220.0071,219.7274,219.8113,3926.0
2022-05-12 13:10:00,235.82,235.97,235.57,235.57,3128.0,219.9046,220.0444,219.6714,219.6714,3128.0
2022-05-12 13:15:00,235.79,236.09,235.38,235.56,19337.0,219.8766,220.1563,219.4943,219.6621,19337.0
2022-05-12 13:20:00,235.77,235.77,235.42,235.62,8515.0,219.8579,219.8579,219.5316,219.7181,8515.0
2022-05-12 13:25:00,235.82,236.04,235.69,235.95,11594.0,219.9046,220.1097,219.7833,220.0258,11594.0
2022-05-12 13:30:00,235.93,235.95,235.52,235.64,4568.0,220.0071,220.0258,219.6248,219.7367,4568.0
2022-05-12 13:35:00,235.67,235.79,235.44,235.55,4413.0,219.7647,219.8766,219.5502,219.6528,4413.0
2022-05-12 13:40:00,235.52,235.57,235.15,235.3,5337.0,219.6248,219.6714,219.2798,219.4197,5337.0
2022-05-12 13:45:00,235.37,235.37,234.99,235.13,5517.0,219.4849,219.4849,219.1306,219.2611,5517.0
2022-05-12 13:50:00,235.23,235.24,234.99,235.08,11441.0,219.3544,219.3637,219.1306,219.2145,11441.0
2022-05-12 13:55:00,235.08,235.33,235.06,235.15,4095.0,219.2145,219.4476,219.1959,219.2798,4095.0
2022-05-12 14:00:00,235.26,235.49,235.19,235.33,9775.0,219.3824,219.5968,219.3171,219.4476,9775.0
2022-05-12 14:05:00,235.2,235.22,234.98,235.01,28377.0,219.3264,219.3451,219.1213,219.1492,28377.0
2022-05-12 14:10:00,235.01,235.18,234.97,235.13,11923.0,219.1492,219.3078,219.1119,219.2611,11923.0
2022-05-12 14:15:00,235.21,235.28,235.05,235.28,7275.0,219.3357,219.401,219.1865,219.401,7275.0
2022-05-12 14:20:00,235.23,235.37,234.55,234.55,14139.0,219.3544,219.4849,218.7203,218.7203,14139.0
2022-05-12 14:25:00,234.39,234.51,234.16,234.5,3347.0,218.5711,218.683,218.3566,218.6737,3347.0
2022-05-12 14:30:00,234.49,234.59,234.15,234.48,25932.0,218.6643,218.7576,218.3473,218.655,25932.0
2022-05-12 14:35:00,234.46,234.54,234.11,234.11,2406.0,218.6364,218.711,218.31,218.31,2406.0
2022-05-12 14:40:00,234.11,234.19,233.47,233.83,4602.0,218.31,218.3846,217.7132,218.0489,4602.0
2022-05-12 14:45:00,233.91,234.15,233.74,234.04,4587.0,218.1235,218.3473,217.9649,218.2447,4587.0
2022-05-12 14:50:00,234.03,234.26,233.78,233.91,2963.0,218.2354,218.4499,218.0022,218.1235,2963.0
2022-05-12 14:55:00,233.88,234.06,233.82,233.86,3617.0,218.0955,218.2633,218.0395,218.0768,3617.0
2022-05-12 15:00:00,234.02,234.48,233.87,234.48,8749.0,218.226,218.655,218.0862,218.655,8749.0
2022-05-12 15:05:00,234.47,234.47,234.13,234.13,2269.0,218.6457,218.6457,218.3286,218.3286,2269.0
2022-05-12 15:10:00,234.11,234.19,233.79,233.94,8506.0,218.31,218.3846,218.0116,218.1514,8506.0
2022-05-12 15:15:00,234.05,234.55,233.85,234.54,15146.0,218.254,218.7203,218.0675,218.711,15146.0
2022-05-12 15:20:00,234.49,235.14,234.41,234.89,28938.0,218.6643,219.2705,218.5897,219.0373,28938.0
2022-05-12 15:25:00,234.85,235.02,234.45,234.72,17484.0,219.0,219.1586,218.627,218.8788,17484.0
2022-05-12 15:30:00,234.74,235.16,234.66,235.03,21599.0,218.8975,219.2891,218.8229,219.1679,21599.0
2022-05-12 15:35:00,234.99,235.49,234.98,235.11,20601.0,219.1306,219.5968,219.1213,219.2425,20601.0
2022-05-12 15:40:00,235.16,235.29,234.92,235.18,27546.0,219.2891,219.4103,219.0653,219.3078,27546.0
2022-05-12 15:45:00,235.2,235.39,234.82,234.89,33092.0,219.3264,219.5036,218.9721,219.0373,33092.0
2022-05-12 15:50:00,235.02,236.06,234.95,235.12,41028.0,219.1586,220.1284,219.0933,219.2518,41028.0
2022-05-12 15:55:00,235.22,235.72,234.92,235.67,127891.0,219.3451,219.8113,219.0653,219.7647,127891.0
2022-05-13 09:30:00,235.82,236.24,235.39,236.24,16774.0,219.9046,220.2962,219.5036,220.2962,16774.0
2022-05-13 09:35:00,236.82,236.82,235.77,235.82,6297.0,220.8371,220.8371,219.8579,219.9046,6297.0
2022-05-13 09:40:00,235.51,236.37,234.88,234.89,4932.0,219.6155,220.4174,219.028,219.0373,4932.0
2022-05-13 09:45:00,234.81,234.99,233.99,234.41,43554.0,218.9627,219.1306,218.1981,218.5897,43554.0
2022-05-13 09:50:00,234.62,235.73,234.51,235.48,6198.0,218.7856,219.8206,218.683,219.5875,6198.0
2022-05-13 09:55:00,235.39,235.43,234.27,235.43,4553.0,219.5036,219.5409,218.4592,219.5409,4553.0
2022-05-13 10:00:00,235.39,235.81,234.8,235.6,18335.0,219.5036,219.8952,218.9534,219.6994,18335.0
2022-05-13 10:05:00,235.46,236.14,235.39,236.06,6570.0,219.5689,220.203,219.5036,220.1284,6570.0
2022-05-13 10:10:00,236.01,236.71,235.97,236.35,6292.0,220.0817,220.7345,220.0444,220.3988,6292.0
2022-05-13 10:15:00,236.09,236.11,235.8,236.0,2050.0,220.1563,220.175,219.8859,220.0724,2050.0
2022-05-13 10:20:00,236.0,236.13,235.8,235.83,14722.0,220.0724,220.1936,219.8859,219.9139,14722.0
2022-05-13 10:25:00,235.9,236.29,235.89,236.29,2800.0,219.9792,220.3428,219.9698,220.3428,2800.0
2022-05-13 10:30:00,236.22,236.45,236.02,236.45,8984.0,220.2776,220.492,220.0911,220.492,8984.0
2022-05-13 10:35:00,236.43,236.75,236.06,236.07,5855.0,220.4734,220.7718,220.1284,220.1377,5855.0
2022-05-13 10:40:00,236.16,236.31,235.63,236.04,4622.0,220.2216,220.3615,219.7274,220.1097,4622.0
2022-05-13 10:45:00,235.94,236.33,235.88,236.03,5102.0,220.0165,220.3801,219.9605,220.1004,5102.0
2022-05-13 10:50:00,235.9,236.91,235.9,236.78,5419.0,219.9792,220.921,219.9792,220.7998,5419.0
2022-05-13 10:55:00,236.75,236.92,236.59,236.64,10176.0,220.7718,220.9303,220.6226,220.6692,10176.0
2022-05-13 11:00:00,236.34,236.75,236.27,236.5,3900.0,220.3895,220.7718,220.3242,220.5387,3900.0
2022-05-13 11:05:00,236.49,236.51,236.2,236.2,1710.0,220.5293,220.548,220.2589,220.2589,1710.0
2022-05-13 11:10:00,236.37,236.54,236.19,236.3,6015.0,220.4174,220.576,220.2496,220.3522,6015.0
2022-05-13 11:15:00,236.25,236.34,235.99,236.11,3992.0,220.3055,220.3895,220.0631,220.175,3992.0
2022-05-13 11:20:00,236.16,236.16,236.01,236.15,937.0,220.2216,220.2216,220.0817,220.2123,937.0
2022-05-13 11:25:00,236.03,236.28,235.97,236.13,3912.0,220.1004,220.3335,220.0444,220.1936,3912.0
2022-05-13 11:30:00,236.23,236.27,236.12,236.22,4590.0,220.2869,220.3242,220.1843,220.2776,4590.0
2022-05-13 11:35:00,236.14,236.29,236.1,236.25,5081.0,220.203,220.3428,220.1657,220.3055,5081.0
2022-05-13 11:40:00,236.2,236.2,235.63,235.84,5421.0,220.2589,220.2589,219.7274,219.9232,5421.0
2022-05-13 11:45:00,235.84,235.84,235.5,235.71,3300.0,219.9232,219.9232,219.6062,219.802,3300.0
2022-05-13 11:50:00,235.68,235.91,235.67,235.69,7360.0,219.774,219.9885,219.7647,219.7833,7360.0
2022-05-13 11:55:00,235.66,235.75,235.49,235.49,4633.0,219.7554,219.8393,219.5968,219.5968,4633.0
2022-05-13 12:00:00,235.53,235.92,235.53,235.76,7025.0,219.6341,219.9978,219.6341,219.8486,7025.0
2022-05-13 12:05:00,235.83,236.07,235.82,235.82,2703.0,219.9139,220.1377,219.9046,219.9046,2703.0
2022-05-13 12:10:00,235.95,236.12,235.63,235.63,5427.0,220.0258,220.1843,219.7274,219.7274,5427.0
2022-05-13 12:15:00,235.59,235.79,235.56,235.6,2435.0,219.6901,219.8766,219.6621,219.6994,2435.0
2022-05-13 12:20:00,235.59,235.73,235.44,235.44,3500.0,219.6901,219.8206,219.5502,219.5502,3500.0
2022-05-13 12:25:00,235.48,235.67,235.43,235.56,3739.0,219.5875,219.7647,219.5409,219.6621,3739.0
2022-05-13 12:30:00,235.59,235.74,235.18,235.18,3881.0,219.6901,219.83,219.3078,219.3078,3881.0
2022-05-13 12:35:00,235.11,235.12,234.88,234.89,4879.0,219.2425,219.2518,219.028,219.0373,4879.0
2022-05-13 12:40:00,234.89,235.08,234.8,234.92,5056.0,219.0373,219.2145,218.9534,219.0653,5056.0
2022-05-13 12:45:00,234.89,235.16,233.99,233.99,12718.0,219.0373,219.2891,218.1981,218.1981,12718.0
2022-05-13 12:50:00,233.99,234.29,233.99,234.29,12579.0,218.1981,218.4778,218.1981,218.4778,12579.0
2022-05-13 12:55:00,234.52,234.98,234.51,234.91,1764.0,218.6923,219.1213,218.683,219.056,1764.0
2022-05-13 13:00:00,234.94,235.21,234.91,235.14,4411.0,219.084,219.3357,219.056,219.2705,4411.0
2022-05-13 13:05:00,235.02,235.05,234.42,234.45,4276.0,219.1586,219.1865,218.5991,218.627,4276.0
2022-05-13 13:10:00,234.39,234.81,234.24,234.51,8048.0,218.5711,218.9627,218.4312,218.683,8048.0
2022-05-13 13:15:00,234.56,234.56,234.3,234.52,4525.0,218.7296,218.7296,218.4872,218.6923,4525.0
2022-05-13 13:20:00,234.57,234.6,234.22,234.54,2567.0,218.7389,218.7669,218.4126,218.711,2567.0
2022-05-13 13:25:00,234.54,234.54,234.12,234.21,3999.0,218.711,218.711,218.3193,218.4032,3999.0
2022-05-13 13:30:00,234.17,234.35,233.99,234.35,4486.0,218.3659,218.5338,218.1981,218.5338,4486.0
2022-05-13 13:35:00,234.34,234.54,234.29,234.47,1920.0,218.5245,218.711,218.4778,218.6457,1920.0
2022-05-13 13:40:00,234.4,234.49,234.02,234.2,3941.0,218.5804,218.6643,218.226,218.3939,3941.0
2022-05-13 13:45:00,234.09,234.26,233.99,234.16,3927.0,218.2913,218.4499,218.1981,218.3566,3927.0
2022-05-13 13:50:00,234.14,234.37,234.14,234.31,3010.0,218.338,218.5524,218.338,218.4965,3010.0
2022-05-13 13:55:00,234.2,234.2,233.71,233.71,8618.0,218.3939,218.3939,217.937,217.937,8618.0
2022-05-13 14:00:00,233.79,233.8,233.09,233.09,9280.0,218.0116,218.0209,217.3588,217.3588,9280.0
2022-05-13 14:05:00,233.04,233.95,233.03,233.95,2171.0,217.3122,218.1608,217.3029,218.1608,2171.0
2022-05-13 14:10:00,233.84,233.95,233.18,233.24,5612.0,218.0582,218.1608,217.4427,217.4987,5612.0
2022-05-13 14:15:00,233.19,233.34,233.0,233.05,23284.0,217.4521,217.5919,217.2749,217.3215,23284.0
2022-05-13 14:20:00,233.05,233.1,232.75,232.86,5834.0,217.3215,217.3681,217.0418,217.1443,5834.0
2022-05-13 14:25:00,232.86,233.0,232.75,232.97,6577.0,217.1443,217.2749,217.0418,217.2469,6577.0
2022-05-13 14:30:00,232.98,233.62,232.95,233.13,7808.0,217.2562,217.853,217.2283,217.3961,7808.0
2022-05-13 14:35:00,233.14,233.17,232.85,232.85,4944.0,217.4054,217.4334,217.135,217.135,4944.0
2022-05-13 14:40:00,232.91,233.37,232.85,233.28,7476.0,217.191,217.6199,217.135,217.536,7476.0
2022-05-13 14:45:00,233.28,233.28,232.77,233.06,7166.0,217.536,217.536,217.0604,217.3308,7166.0
2022-05-13 14:50:00,232.93,233.6,232.92,233.6,9677.0,217.2096,217.8344,217.2003,217.8344,9677.0
2022-05-13 14:55:00,233.66,234.56,233.65,234.56,4154.0,217.8903,218.7296,217.881,218.7296,4154.0
2022-05-13 15:00:00,234.59,234.71,234.49,234.54,4285.0,218.7576,218.8695,218.6643,218.711,4285.0
2022-05-13 15:05:00,234.72,234.93,234.65,234.72,5352.0,218.8788,219.0746,218.8135,218.8788,5352.0
2022-05-13 15:10:00,234.78,235.15,234.73,235.11,6156.0,218.9348,219.2798,218.8881,219.2425,6156.0
2022-05-13 15:15:00,235.14,235.14,234.8,234.84,4510.0,219.2705,219.2705,218.9534,218.9907,4510.0
2022-05-13 15:20:00,234.79,235.15,234.75,235.07,10195.0,218.9441,219.2798,218.9068,219.2052,10195.0
2022-05-13 15:25:00,235.09,235.46,234.89,235.4,16935.0,219.2238,219.5689,219.0373,219.5129,16935.0
2022-05-13 15:30:00,235.46,235.6,234.86,234.87,12229.0,219.5689,219.6994,219.0094,219.0187,12229.0
2022-05-13 15:35:00,234.91,235.55,234.86,235.25,15527.0,219.056,219.6528,219.0094,219.373,15527.0
2022-05-13 15:40:00,235.23,235.89,235.2,235.78,16822.0,219.3544,219.9698,219.3264,219.8673,16822.0
2022-05-13 15:45:00,235.89,236.31,235.82,236.1,15419.0,219.9698,220.3615,219.9046,220.1657,15419.0
2022-05-13 15:50:00,236.13,236.29,235.5,236.03,22138.0,220.1936,220.3428,219.6062,220.1004,22138.0
2022-05-13 15:55:00,235.94,236.39,235.83,236.17,34965.0,220.0165,220.4361,219.9139,220.2309,34965.0
2022-05-16 09:30:00,236.32,237.23,236.12,237.23,10933.0,220.3708,221.2194,220.1843,221.2194,10933.0
2022-05-16 09:35:00,237.19,237.73,237.13,237.15,5422.0,221.1821,221.6857,221.1262,221.1448,5422.0
2022-05-16 09:40:00,237.13,237.96,236.89,237.28,3903.0,221.1262,221.9001,220.9024,221.266,3903.0
2022-05-16 09:45:00,237.2,237.4,235.91,235.91,4157.0,221.1914,221.3779,219.9885,219.9885,4157.0
2022-05-16 09:50:00,235.72,236.8,235.56,236.63,4339.0,219.8113,220.8184,219.6621,220.6599,4339.0
2022-05-16 09:55:00,236.77,236.77,235.9,235.91,1694.0,220.7905,220.7905,219.9792,219.9885,1694.0
2022-05-16 10:00:00,235.76,235.92,235.22,235.92,5163.0,219.8486,219.9978,219.3451,219.9978,5163.0
2022-05-16 10:05:00,235.86,235.86,235.35,235.5,5063.0,219.9419,219.9419,219.4663,219.6062,5063.0
2022-05-16 10:10:00,235.5,236.87,235.49,236.72,7168.0,219.6062,220.8837,219.5968,220.7438,7168.0
2022-05-16 10:15:00,236.71,236.8,236.54,236.68,2661.0,220.7345,220.8184,220.576,220.7065,2661.0
2022-05-16 10:20:00,236.62,236.76,236.17,236.76,4078.0,220.6506,220.7811,220.2309,220.7811,4078.0
2022-05-16 10:25:00,236.78,237.12,236.75,237.12,4314.0,220.7998,221.1168,220.7718,221.1168,4314.0
2022-05-16 10:30:00,237.12,237.12,236.54,236.56,1210.0,221.1168,221.1168,220.576,220.5946,1210.0
2022-05-16 10:35:00,236.78,237.13,236.31,236.82,4925.0,220.7998,221.1262,220.3615,220.8371,4925.0
2022-05-16 10:40:00,237.13,237.2,236.72,236.85,2843.0,221.1262,221.1914,220.7438,220.8651,2843.0
2022-05-16 10:45:00,236.89,236.89,236.56,236.56,3056.0,220.9024,220.9024,220.5946,220.5946,3056.0
2022-05-16 10:50:00,236.77,236.77,235.89,236.33,5182.0,220.7905,220.7905,219.9698,220.3801,5182.0
2022-05-16 10:55:00,236.4,236.75,236.21,236.54,8935.0,220.4454,220.7718,220.2682,220.576,8935.0
2022-05-16 11:00:00,236.49,237.34,236.43,237.33,4999.0,220.5293,221.322,220.4734,221.3127,4999.0
2022-05-16 11:05:00,237.06,237.53,236.92,237.53,3505.0,221.0609,221.4992,220.9303,221.4992,3505.0
2022-05-16 11:10:00,237.55,237.56,237.01,237.45,5260.0,221.5178,221.5271,221.0143,221.4246,5260.0
2022-05-16 11:15:00,237.33,237.58,237.33,237.39,2642.0,221.3127,221.5458,221.3127,221.3686,2642.0
2022-05-16 11:20:00,237.5,238.07,237.14,238.03,3695.0,221.4712,222.0027,221.1355,221.9654,3695.0
2022-05-16 11:25:00,238.03,238.29,237.92,238.29,4378.0,221.9654,222.2079,221.8628,222.2079,4378.0
2022-05-16 11:30:00,238.07,238.72,238.0,238.62,7994.0,222.0027,222.6088,221.9374,222.5156,7994.0
2022-05-16 11:35:00,238.62,238.65,237.76,238.11,10651.0,222.5156,222.5436,221.7136,222.04,10651.0
2022-05-16 11:40:00,238.06,238.68,237.89,238.68,8214.0,221.9934,222.5715,221.8349,222.5715,8214.0
2022-05-16 11:45:00,238.83,238.93,238.51,238.6,5703.0,222.7114,222.8047,222.413,222.4969,5703.0
2022-05-16 11:50:00,238.6,239.24,238.54,239.09,5418.0,222.4969,223.0938,222.441,222.9539,5418.0
2022-05-16 11:55:00,239.25,239.3,239.06,239.3,6325.0,223.1031,223.1497,222.9259,223.1497,6325.0
2022-05-16 12:00:00,239.3,239.95,239.25,239.55,17182.0,223.1497,223.7558,223.1031,223.3828,17182.0
2022-05-16 12:05:00,239.43,239.62,238.97,239.43,12740.0,223.2709,223.4481,222.842,223.2709,12740.0
2022-05-16 12:10:00,239.42,239.65,239.36,239.38,8516.0,223.2616,223.4761,223.2057,223.2243,8516.0
2022-05-16 12:15:00,239.36,239.47,239.04,239.36,9531.0,223.2057,223.3082,222.9073,223.2057,9531.0
2022-05-16 12:20:00,239.38,239.58,239.3,239.44,3379.0,223.2243,223.4108,223.1497,223.2803,3379.0
2022-05-16 12:25:00,239.42,239.42,239.12,239.31,3844.0,223.2616,223.2616,222.9819,223.159,3844.0
2022-05-16 12:30:00,239.3,239.68,239.29,239.66,3547.0,223.1497,223.5041,223.1404,223.4854,3547.0
2022-05-16 12:35:00,239.81,239.92,239.28,239.36,2402.0,223.6253,223.7279,223.1311,223.2057,2402.0
2022-05-16 12:40:00,239.33,239.63,239.32,239.32,4578.0,223.1777,223.4574,223.1684,223.1684,4578.0
2022-05-16 12:45:00,239.36,239.7,239.18,239.65,4079.0,223.2057,223.5227,223.0378,223.4761,4079.0
2022-05-16 12:50:00,239.62,239.62,239.43,239.43,500.0,223.4481,223.4481,223.2709,223.2709,500.0
2022-05-16 12:55:00,239.25,239.46,239.08,239.46,2514.0,223.1031,223.2989,222.9446,223.2989,2514.0
2022-05-16 13:00:00,239.42,239.56,239.36,239.4,4406.0,223.2616,223.3922,223.2057,223.243,4406.0
2022-05-16 13:05:00,239.31,240.15,239.26,239.84,6657.0,223.159,223.9423,223.1124,223.6533,6657.0
2022-05-16 13:10:00,239.84,240.08,239.83,239.91,1507.0,223.6533,223.8771,223.6439,223.7185,1507.0
2022-05-16 13:15:00,239.96,240.32,239.96,240.23,5998.0,223.7652,224.1009,223.7652,224.0169,5998.0
2022-05-16 13:20:00,240.34,240.47,239.31,239.32,12163.0,224.1195,224.2407,223.159,223.1684,12163.0
2022-05-16 13:25:00,239.31,239.31,238.49,238.82,4457.0,223.159,223.159,222.3944,222.7021,4457.0
2022-05-16 13:30:00,238.84,239.35,238.57,239.34,12943.0,222.7207,223.1963,222.469,223.187,12943.0
2022-05-16 13:35:00,239.53,239.53,239.25,239.3,2902.0,223.3642,223.3642,223.1031,223.1497,2902.0
2022-05-16 13:40:00,239.43,239.82,239.42,239.68,4914.0,223.2709,223.6346,223.2616,223.5041,4914.0
2022-05-16 13:45:00,239.67,239.98,239.67,239.88,3484.0,223.4947,223.7838,223.4947,223.6906,3484.0
2022-05-16 13:50:00,239.92,239.97,239.45,239.45,1917.0,223.7279,223.7745,223.2896,223.2896,1917.0
2022-05-16 13:55:00,239.56,239.66,239.53,239.66,2940.0,223.3922,223.4854,223.3642,223.4854,2940.0
2022-05-16 14:00:00,239.56,239.7,239.43,239.55,2933.0,223.3922,223.5227,223.2709,223.3828,2933.0
2022-05-16 14:05:00,239.56,239.57,238.85,238.93,5193.0,223.3922,223.4015,222.7301,222.8047,5193.0
2022-05-16 14:10:00,238.85,238.85,238.5,238.78,6348.0,222.7301,222.7301,222.4037,222.6648,6348.0
2022-05-16 14:15:00,238.87,238.92,238.55,238.86,10155.0,222.7487,222.7953,222.4503,222.7394,10155.0
2022-05-16 14:20:00,238.87,239.41,238.62,239.38,4674.0,222.7487,223.2523,222.5156,223.2243,4674.0
2022-05-16 14:25:00,239.35,239.4,239.02,239.27,5083.0,223.1963,223.243,222.8886,223.1217,5083.0
2022-05-16 14:30:00,239.34,239.56,239.2,239.46,3672.0,223.187,223.3922,223.0565,223.2989,3672.0
2022-05-16 14:35:00,239.46,239.46,239.0,239.1,3288.0,223.2989,223.2989,222.87,222.9632,3288.0
2022-05-16 14:40:00,239.27,239.7,239.12,239.35,7333.0,223.1217,223.5227,222.9819,223.1963,7333.0
2022-05-16 14:45:00,239.35,239.46,238.92,239.03,5103.0,223.1963,223.2989,222.7953,222.8979,5103.0
2022-05-16 14:50:00,239.12,239.26,238.9,239.18,5502.0,222.9819,223.1124,222.7767,223.0378,5502.0
2022-05-16 14:55:00,239.17,239.28,239.07,239.14,4231.0,223.0285,223.1311,222.9352,223.0005,4231.0
2022-05-16 15:00:00,239.19,239.7,239.19,239.63,9984.0,223.0471,223.5227,223.0471,223.4574,9984.0
2022-05-16 15:05:00,239.6,239.78,239.52,239.52,4442.0,223.4295,223.5973,223.3549,223.3549,4442.0
2022-05-16 15:10:00,239.43,239.43,238.65,238.7,8250.0,223.2709,223.2709,222.5436,222.5902,8250.0
2022-05-16 15:15:00,238.66,238.97,238.66,238.97,14081.0,222.5529,222.842,222.5529,222.842,14081.0
2022-05-16 15:20:00,238.82,239.1,238.76,238.81,6913.0,222.7021,222.9632,222.6461,222.6928,6913.0
2022-05-16 15:25:00,238.83,239.3,238.61,238.61,8293.0,222.7114,223.1497,222.5063,222.5063,8293.0
2022-05-16 15:30:00,238.61,239.26,238.61,239.13,11745.0,222.5063,223.1124,222.5063,222.9912,11745.0
2022-05-16 15:35:00,239.03,239.45,238.9,239.29,10510.0,222.8979,223.2896,222.7767,223.1404,10510.0
2022-05-16 15:40:00,239.26,239.44,239.09,239.2,11417.0,223.1124,223.2803,222.9539,223.0565,11417.0
2022-05-16 15:45:00,239.19,239.29,238.66,238.71,9395.0,223.0471,223.1404,222.5529,222.5995,9395.0
2022-05-16 15:50:00,238.87,239.28,238.81,239.11,11616.0,222.7487,223.1311,222.6928,222.9725,11616.0
2022-05-16 15:55:00,239.18,239.24,238.63,239.15,31391.0,223.0378,223.0938,222.5249,223.0098,31391.0
2022-05-17 09:30:00,239.9,239.9,237.97,238.53,11714.0,223.7092,223.7092,221.9095,222.4317,11714.0
2022-05-17 09:35:00,238.52,239.27,238.3,238.57,3957.0,222.4223,223.1217,222.2172,222.469,3957.0
2022-05-17 09:40:00,238.23,238.65,237.91,238.33,5964.0,222.1519,222.5436,221.8535,222.2452,5964.0
2022-05-17 09:45:00,238.48,238.92,238.27,238.74,8686.0,222.385,222.7953,222.1892,222.6275,8686.0
2022-05-17 09:50:00,238.69,238.81,238.32,238.32,5200.0,222.5809,222.6928,222.2358,222.2358,5200.0
2022-05-17 09:55:00,238.36,238.66,237.91,238.66,2044.0,222.2731,222.5529,221.8535,222.5529,2044.0
2022-05-17 10:00:00,238.68,239.4,238.5,238.97,4954.0,222.5715,223.243,222.4037,222.842,4954.0
2022-05-17 10:05:00,238.78,239.49,238.77,239.26,5088.0,222.6648,223.3269,222.6555,223.1124,5088.0
2022-05-17 10:10:00,239.11,239.68,239.06,239.68,10854.0,222.9725,223.5041,222.9259,223.5041,10854.0
2022-05-17 10:15:00,239.77,240.74,239.61,240.71,4722.0,223.588,224.4925,223.4388,224.4645,4722.0
2022-05-17 10:20:00,240.74,240.74,239.97,240.06,8571.0,224.4925,224.4925,223.7745,223.8584,8571.0
2022-05-17 10:25:00,240.14,240.63,240.14,240.18,5618.0,223.933,224.3899,223.933,223.9703,5618.0
2022-05-17 10:30:00,240.2,240.4,239.96,239.96,4158.0,223.989,224.1755,223.7652,223.7652,4158.0
2022-05-17 10:35:00,240.06,240.99,240.05,240.81,4688.0,223.8584,224.7256,223.8491,224.5578,4688.0
2022-05-17 10:40:00,240.8,241.47,240.4,241.41,8283.0,224.5485,225.1733,224.1755,225.1173,8283.0
2022-05-17 10:45:00,241.28,241.54,241.07,241.54,4537.0,224.9961,225.2385,224.8002,225.2385,4537.0
2022-05-17 10:50:00,241.38,241.53,241.16,241.4,7675.0,225.0893,225.2292,224.8842,225.108,7675.0
2022-05-17 10:55:00,241.39,241.59,241.33,241.33,9998.0,225.0986,225.2852,225.0427,225.0427,9998.0
2022-05-17 11:00:00,241.27,241.58,241.14,241.58,28506.0,224.9867,225.2758,224.8655,225.2758,28506.0
2022-05-17 11:05:00,241.58,241.58,241.17,241.24,6422.0,225.2758,225.2758,224.8935,224.9588,6422.0
2022-05-17 11:10:00,241.25,241.92,241.12,241.51,8886.0,224.9681,225.5929,224.8469,225.2106,8886.0
2022-05-17 11:15:00,241.75,241.78,241.3,241.42,4154.0,225.4344,225.4623,225.0147,225.1266,4154.0
2022-05-17 11:20:00,241.5,241.8,241.43,241.56,4694.0,225.2012,225.481,225.1359,225.2572,4694.0
2022-05-17 11:25:00,241.61,241.61,241.39,241.45,2926.0,225.3038,225.3038,225.0986,225.1546,2926.0
2022-05-17 11:30:00,241.3,241.41,241.12,241.13,3997.0,225.0147,225.1173,224.8469,224.8562,3997.0
2022-05-17 11:35:00,241.06,241.3,241.06,241.18,2291.0,224.7909,225.0147,224.7909,224.9028,2291.0
2022-05-17 11:40:00,241.1,241.17,240.93,240.93,4262.0,224.8282,224.8935,224.6697,224.6697,4262.0
2022-05-17 11:45:00,240.85,241.18,240.73,241.1,4830.0,224.5951,224.9028,224.4832,224.8282,4830.0
2022-05-17 11:50:00,241.06,241.91,240.95,241.8,10624.0,224.7909,225.5836,224.6883,225.481,10624.0
2022-05-17 11:55:00,241.76,241.77,241.58,241.71,3618.0,225.4437,225.453,225.2758,225.3971,3618.0
2022-05-17 12:00:00,241.71,241.83,241.67,241.83,3353.0,225.3971,225.509,225.3598,225.509,3353.0
2022-05-17 12:05:00,241.77,241.91,241.7,241.85,2563.0,225.453,225.5836,225.3877,225.5276,2563.0
2022-05-17 12:10:00,241.78,241.91,241.62,241.63,2210.0,225.4623,225.5836,225.3131,225.3225,2210.0
2022-05-17 12:15:00,241.68,241.89,241.68,241.71,2365.0,225.3691,225.5649,225.3691,225.3971,2365.0
2022-05-17 12:20:00,241.79,241.87,241.63,241.63,2888.0,225.4717,225.5463,225.3225,225.3225,2888.0
2022-05-17 12:25:00,241.49,241.6,241.48,241.48,2122.0,225.1919,225.2945,225.1826,225.1826,2122.0
2022-05-17 12:30:00,241.3,241.7,241.29,241.64,2234.0,225.0147,225.3877,225.0054,225.3318,2234.0
2022-05-17 12:35:00,241.6,241.67,241.46,241.56,2433.0,225.2945,225.3598,225.1639,225.2572,2433.0
2022-05-17 12:40:00,241.5,242.0,241.44,242.0,4243.0,225.2012,225.6675,225.1453,225.6675,4243.0
2022-05-17 12:45:00,242.08,242.72,242.08,242.64,1869.0,225.7421,226.3389,225.7421,226.2643,1869.0
2022-05-17 12:50:00,242.56,242.71,242.27,242.45,1500.0,226.1897,226.3296,225.9193,226.0871,1500.0
2022-05-17 12:55:00,242.41,242.41,242.21,242.34,1584.0,226.0498,226.0498,225.8633,225.9845,1584.0
2022-05-17 13:00:00,242.36,242.55,242.2,242.52,1839.0,226.0032,226.1804,225.854,226.1524,1839.0
2022-05-17 13:05:00,242.6,242.76,242.56,242.67,2337.0,226.227,226.3762,226.1897,226.2923,2337.0
2022-05-17 13:10:00,242.67,242.78,242.57,242.73,1799.0,226.2923,226.3948,226.199,226.3482,1799.0
2022-05-17 13:15:00,242.69,242.91,242.68,242.81,1823.0,226.3109,226.5161,226.3016,226.4228,1823.0
2022-05-17 13:20:00,242.82,242.99,242.61,242.7,2255.0,226.4321,226.5907,226.2363,226.3202,2255.0
2022-05-17 13:25:00,242.55,242.69,242.17,242.18,1663.0,226.1804,226.3109,225.826,225.8353,1663.0
2022-05-17 13:30:00,242.3,242.37,242.06,242.06,901.0,225.9472,226.0125,225.7234,225.7234,901.0
2022-05-17 13:35:00,242.15,242.35,242.11,242.35,1135.0,225.8074,225.9939,225.7701,225.9939,1135.0
2022-05-17 13:40:00,242.29,242.64,242.29,242.48,2582.0,225.9379,226.2643,225.9379,226.1151,2582.0
2022-05-17 13:45:00,242.53,242.77,242.52,242.62,2415.0,226.1617,226.3855,226.1524,226.2456,2415.0
2022-05-17 13:50:00,242.49,242.71,242.48,242.58,2006.0,226.1244,226.3296,226.1151,226.2083,2006.0
2022-05-17 13:55:00,242.36,242.45,241.92,241.96,2241.0,226.0032,226.0871,225.5929,225.6302,2241.0
2022-05-17 14:00:00,241.93,242.05,241.8,242.05,1280.0,225.6022,225.7141,225.481,225.7141,1280.0
2022-05-17 14:05:00,242.07,242.61,242.04,242.57,2670.0,225.7328,226.2363,225.7048,226.199,2670.0
2022-05-17 14:10:00,242.46,242.46,241.49,241.49,3532.0,226.0964,226.0964,225.1919,225.1919,3532.0
2022-05-17 14:15:00,241.35,241.6,241.29,241.29,3029.0,225.0613,225.2945,225.0054,225.0054,3029.0
2022-05-17 14:20:00,241.26,241.26,240.68,241.22,4356.0,224.9774,224.9774,224.4366,224.9401,4356.0
2022-05-17 14:25:00,241.29,241.76,241.22,241.66,3769.0,225.0054,225.4437,224.9401,225.3504,3769.0
2022-05-17 14:30:00,241.61,241.61,241.1,241.23,4429.0,225.3038,225.3038,224.8282,224.9494,4429.0
2022-05-17 14:35:00,241.1,241.93,241.07,241.93,3761.0,224.8282,225.6022,224.8002,225.6022,3761.0
2022-05-17 14:40:00,241.96,242.19,241.93,242.09,4641.0,225.6302,225.8447,225.6022,225.7514,4641.0
2022-05-17 14:45:00,242.1,242.22,241.93,242.15,3548.0,225.7607,225.8726,225.6022,225.8074,3548.0
2022-05-17 14:50:00,242.16,242.17,241.91,241.94,3418.0,225.8167,225.826,225.5836,225.6115,3418.0
2022-05-17 14:55:00,241.95,242.19,241.85,242.08,2844.0,225.6209,225.8447,225.5276,225.7421,2844.0
2022-05-17 15:00:00,242.1,242.22,242.01,242.01,3093.0,225.7607,225.8726,225.6768,225.6768,3093.0
2022-05-17 15:05:00,241.88,242.21,241.81,241.81,5415.0,225.5556,225.8633,225.4903,225.4903,5415.0
2022-05-17 15:10:00,241.84,241.89,241.69,241.88,3306.0,225.5183,225.5649,225.3784,225.5556,3306.0
2022-05-17 15:15:00,241.94,242.02,241.83,241.83,3463.0,225.6115,225.6861,225.509,225.509,3463.0
2022-05-17 15:20:00,241.95,242.14,241.91,241.91,5249.0,225.6209,225.798,225.5836,225.5836,5249.0
2022-05-17 15:25:00,241.97,242.1,241.84,242.0,5387.0,225.6395,225.7607,225.5183,225.6675,5387.0
2022-05-17 15:30:00,242.0,242.55,241.96,242.36,11217.0,225.6675,226.1804,225.6302,226.0032,11217.0
2022-05-17 15:35:00,242.37,242.42,241.81,241.99,7169.0,226.0125,226.0591,225.4903,225.6582,7169.0
2022-05-17 15:40:00,242.02,242.06,241.76,241.9,18519.0,225.6861,225.7234,225.4437,225.5742,18519.0
2022-05-17 15:45:00,241.9,241.9,241.19,241.49,11197.0,225.5742,225.5742,224.9121,225.1919,11197.0
2022-05-17 15:50:00,241.54,241.54,240.92,241.15,16844.0,225.2385,225.2385,224.6604,224.8748,16844.0
2022-05-17 15:55:00,241.14,241.7,240.99,241.7,35704.0,224.8655,225.3877,224.7256,225.3877,35704.0
2022-05-18 09:30:00,241.0,241.81,240.59,240.78,12609.0,224.735,225.4903,224.3526,224.5298,12609.0
2022-05-18 09:35:00,241.02,241.41,240.96,241.41,4766.0,224.7536,225.1173,224.6977,225.1173,4766.0
2022-05-18 09:40:00,241.4,241.41,240.55,240.55,3718.0,225.108,225.1173,224.3153,224.3153,3718.0
2022-05-18 09:45:00,240.49,241.02,240.43,240.77,3463.0,224.2594,224.7536,224.2034,224.5205,3463.0
2022-05-18 09:50:00,240.66,240.87,240.19,240.6,3328.0,224.4179,224.6137,223.9796,224.362,3328.0
2022-05-18 09:55:00,240.55,240.62,240.35,240.56,2299.0,224.3153,224.3806,224.1288,224.3247,2299.0
2022-05-18 10:00:00,240.83,240.87,240.27,240.49,3752.0,224.5764,224.6137,224.0542,224.2594,3752.0
2022-05-18 10:05:00,240.49,240.54,240.01,240.19,2792.0,224.2594,224.306,223.8118,223.9796,2792.0
2022-05-18 10:10:00,240.33,240.41,240.1,240.24,1360.0,224.1102,224.1848,223.8957,224.0263,1360.0
2022-05-18 10:15:00,240.24,240.44,240.19,240.27,2886.0,224.0263,224.2128,223.9796,224.0542,2886.0
2022-05-18 10:20:00,240.14,240.27,239.75,239.75,2649.0,223.933,224.0542,223.5693,223.5693,2649.0
2022-05-18 10:25:00,239.77,239.77,239.28,239.28,2115.0,223.588,223.588,223.1311,223.1311,2115.0
2022-05-18 10:30:00,239.43,239.82,239.42,239.56,2059.0,223.2709,223.6346,223.2616,223.3922,2059.0
2022-05-18 10:35:00,239.71,239.71,239.15,239.5,3203.0,223.532,223.532,223.0098,223.3362,3203.0
2022-05-18 10:40:00,239.5,239.84,239.5,239.68,1300.0,223.3362,223.6533,223.3362,223.5041,1300.0
2022-05-18 10:45:00,239.68,239.74,239.36,239.58,2572.0,223.5041,223.56,223.2057,223.4108,2572.0
2022-05-18 10:50:00,239.41,239.41,238.9,239.02,3308.0,223.2523,223.2523,222.7767,222.8886,3308.0
2022-05-18 10:55:00,239.03,239.96,239.03,239.96,3429.0,222.8979,223.7652,222.8979,223.7652,3429.0
2022-05-18 11:00:00,239.94,239.94,239.02,239.03,2696.0,223.7465,223.7465,222.8886,222.8979,2696.0
2022-05-18 11:05:00,239.0,239.39,238.98,239.16,5366.0,222.87,223.2336,222.8513,223.0192,5366.0
2022-05-18 11:10:00,239.17,239.17,238.99,239.14,1243.0,223.0285,223.0285,222.8606,223.0005,1243.0
2022-05-18 11:15:00,239.16,239.4,238.92,239.4,7447.0,223.0192,223.243,222.7953,223.243,7447.0
2022-05-18 11:20:00,239.45,239.53,239.23,239.24,3559.0,223.2896,223.3642,223.0844,223.0938,3559.0
2022-05-18 11:25:00,239.24,239.44,239.09,239.09,3774.0,223.0938,223.2803,222.9539,222.9539,3774.0
2022-05-18 11:30:00,239.06,239.53,238.94,239.48,3707.0,222.9259,223.3642,222.814,223.3176,3707.0
2022-05-18 11:35:00,239.55,239.83,239.55,239.75,1297.0,223.3828,223.6439,223.3828,223.5693,1297.0
2022-05-18 11:40:00,239.75,240.03,239.6,239.94,3301.0,223.5693,223.8304,223.4295,223.7465,3301.0
2022-05-18 11:45:00,239.84,239.84,239.54,239.59,1653.0,223.6533,223.6533,223.3735,223.4201,1653.0
2022-05-18 11:50:00,239.64,239.66,239.21,239.21,1311.0,223.4668,223.4854,223.0658,223.0658,1311.0
2022-05-18 11:55:00,239.1,239.39,239.04,239.14,4852.0,222.9632,223.2336,222.9073,223.0005,4852.0
2022-05-18 12:00:00,239.09,239.09,238.53,238.57,1609.0,222.9539,222.9539,222.4317,222.469,1609.0
2022-05-18 12:05:00,238.37,238.37,238.18,238.24,1262.0,222.2825,222.2825,222.1053,222.1612,1262.0
2022-05-18 12:10:00,238.26,238.78,238.25,238.78,1600.0,222.1799,222.6648,222.1706,222.6648,1600.0
2022-05-18 12:15:00,238.85,239.16,238.81,238.81,2664.0,222.7301,223.0192,222.6928,222.6928,2664.0
2022-05-18 12:20:00,238.7,238.78,238.4,238.4,1678.0,222.5902,222.6648,222.3104,222.3104,1678.0
2022-05-18 12:25:00,238.48,238.78,238.48,238.68,1332.0,222.385,222.6648,222.385,222.5715,1332.0
2022-05-18 12:30:00,238.67,238.67,238.37,238.66,1296.0,222.5622,222.5622,222.2825,222.5529,1296.0
2022-05-18 12:35:00,238.91,239.03,238.68,238.78,2791.0,222.786,222.8979,222.5715,222.6648,2791.0
2022-05-18 12:40:00,238.98,239.21,238.76,239.08,1320.0,222.8513,223.0658,222.6461,222.9446,1320.0
2022-05-18 12:45:00,239.09,239.45,239.05,239.44,43308.0,222.9539,223.2896,222.9166,223.2803,43308.0
2022-05-18 12:50:00,239.39,239.96,239.39,239.79,3262.0,223.2336,223.7652,223.2336,223.6066,3262.0
2022-05-18 12:55:00,239.76,239.79,239.64,239.72,2449.0,223.5787,223.6066,223.4668,223.5414,2449.0
2022-05-18 13:00:00,239.78,240.31,239.63,240.17,5864.0,223.5973,224.0915,223.4574,223.961,5864.0
2022-05-18 13:05:00,240.07,240.14,239.54,239.72,3334.0,223.8677,223.933,223.3735,223.5414,3334.0
2022-05-18 13:10:00,239.42,239.55,239.18,239.45,4977.0,223.2616,223.3828,223.0378,223.2896,4977.0
2022-05-18 13:15:00,239.38,239.51,239.34,239.39,2500.0,223.2243,223.3455,223.187,223.2336,2500.0
2022-05-18 13:20:00,239.39,239.86,239.39,239.74,3018.0,223.2336,223.6719,223.2336,223.56,3018.0
2022-05-18 13:25:00,239.73,239.96,239.63,239.75,5900.0,223.5507,223.7652,223.4574,223.5693,5900.0
2022-05-18 13:30:00,239.65,239.86,239.18,239.24,4016.0,223.4761,223.6719,223.0378,223.0938,4016.0
2022-05-18 13:35:00,239.3,239.43,239.2,239.36,3632.0,223.1497,223.2709,223.0565,223.2057,3632.0
2022-05-18 13:40:00,239.49,239.49,238.9,239.1,4598.0,223.3269,223.3269,222.7767,222.9632,4598.0
2022-05-18 13:45:00,239.03,239.03,238.44,238.54,5549.0,222.8979,222.8979,222.3477,222.441,5549.0
2022-05-18 13:50:00,238.55,238.67,238.28,238.5,5024.0,222.4503,222.5622,222.1985,222.4037,5024.0
2022-05-18 13:55:00,238.55,238.73,238.41,238.49,3766.0,222.4503,222.6182,222.3198,222.3944,3766.0
2022-05-18 14:00:00,238.5,242.01,238.09,238.61,10814.0,222.4037,225.6768,222.0214,222.5063,10814.0
2022-05-18 14:05:00,238.46,238.58,237.92,238.17,4760.0,222.3664,222.4783,221.8628,222.096,4760.0
2022-05-18 14:10:00,238.28,238.28,238.02,238.05,5793.0,222.1985,222.1985,221.9561,221.9841,5793.0
2022-05-18 14:15:00,237.9,239.97,237.67,238.67,18314.0,221.8442,223.7745,221.6297,222.5622,18314.0
2022-05-18 14:20:00,238.48,238.59,238.24,238.25,6204.0,222.385,222.4876,222.1612,222.1706,6204.0
2022-05-18 14:25:00,238.25,238.6,238.12,238.46,8795.0,222.1706,222.4969,222.0493,222.3664,8795.0
2022-05-18 14:30:00,238.34,238.58,238.17,238.44,20267.0,222.2545,222.4783,222.096,222.3477,20267.0
2022-05-18 14:35:00,238.44,238.47,237.86,238.39,9986.0,222.3477,222.3757,221.8069,222.3011,9986.0
2022-05-18 14:40:00,238.28,238.59,238.17,238.5,15310.0,222.1985,222.4876,222.096,222.4037,15310.0
2022-05-18 14:45:00,238.41,238.68,238.14,238.59,8633.0,222.3198,222.5715,222.068,222.4876,8633.0
2022-05-18 14:50:00,238.78,238.84,238.64,238.71,4874.0,222.6648,222.7207,222.5342,222.5995,4874.0
2022-05-18 14:55:00,238.77,238.88,238.47,238.49,9081.0,222.6555,222.758,222.3757,222.3944,9081.0
2022-05-18 15:00:00,238.41,238.63,238.33,238.33,7100.0,222.3198,222.5249,222.2452,222.2452,7100.0
2022-05-18 15:05:00,238.4,238.63,238.25,238.3,6469.0,222.3104,222.5249,222.1706,222.2172,6469.0
2022-05-18 15:10:00,238.42,238.45,238.05,238.05,3101.0,222.3291,222.3571,221.9841,221.9841,3101.0
2022-05-18 15:15:00,238.09,238.15,237.65,237.65,3489.0,222.0214,222.0773,221.6111,221.6111,3489.0
2022-05-18 15:20:00,237.91,237.91,237.02,237.1,4905.0,221.8535,221.8535,221.0236,221.0982,4905.0
2022-05-18 15:25:00,237.14,237.27,237.0,237.16,5984.0,221.1355,221.2567,221.0049,221.1541,5984.0
2022-05-18 15:30:00,237.14,237.23,237.0,237.1,12880.0,221.1355,221.2194,221.0049,221.0982,12880.0
2022-05-18 15:35:00,237.02,237.71,236.63,237.67,30644.0,221.0236,221.667,220.6599,221.6297,30644.0
2022-05-18 15:40:00,237.74,238.18,237.5,237.83,29375.0,221.695,222.1053,221.4712,221.7789,29375.0
2022-05-18 15:45:00,237.86,238.19,237.47,237.61,27868.0,221.8069,222.1146,221.4432,221.5738,27868.0
2022-05-18 15:50:00,237.54,238.02,237.31,237.37,16988.0,221.5085,221.9561,221.294,221.35,16988.0
2022-05-18 15:55:00,237.38,238.25,237.31,238.25,50974.0,221.3593,222.1706,221.294,222.1706,50974.0
2022-05-19 09:30:00,237.85,238.19,236.01,237.14,25270.0,221.7976,222.1146,220.0817,221.1355,25270.0
2022-05-19 09:35:00,237.15,238.81,237.15,238.46,6867.0,221.1448,222.6928,221.1448,222.3664,6867.0
2022-05-19 09:40:00,238.78,238.94,236.91,236.91,19380.0,222.6648,222.814,220.921,220.921,19380.0
2022-05-19 09:45:00,236.71,237.03,235.01,235.25,3974.0,220.7345,221.0329,219.1492,219.373,3974.0
2022-05-19 09:50:00,235.02,235.3,234.99,235.19,27560.0,219.1586,219.4197,219.1306,219.3171,27560.0
2022-05-19 09:55:00,235.28,235.59,235.0,235.59,21189.0,219.401,219.6901,219.1399,219.6901,21189.0
2022-05-19 10:00:00,235.32,235.48,234.95,234.97,18745.0,219.4383,219.5875,219.0933,219.1119,18745.0
2022-05-19 10:05:00,234.98,235.51,234.16,235.27,20579.0,219.1213,219.6155,218.3566,219.3917,20579.0
2022-05-19 10:10:00,235.65,235.98,235.58,235.72,5602.0,219.746,220.0538,219.6808,219.8113,5602.0
2022-05-19 10:15:00,235.66,236.66,235.63,235.95,7968.0,219.7554,220.6879,219.7274,220.0258,7968.0
2022-05-19 10:20:00,235.95,236.25,235.31,235.31,6662.0,220.0258,220.3055,219.429,219.429,6662.0
2022-05-19 10:25:00,235.33,235.33,234.77,235.19,30664.0,219.4476,219.4476,218.9254,219.3171,30664.0
2022-05-19 10:30:00,235.19,235.19,234.24,234.24,4802.0,219.3171,219.3171,218.4312,218.4312,4802.0
2022-05-19 10:35:00,234.36,234.36,233.24,233.43,5901.0,218.5431,218.5431,217.4987,217.6759,5901.0
2022-05-19 10:40:00,233.51,233.64,232.44,232.44,5702.0,217.7505,217.8717,216.7527,216.7527,5702.0
2022-05-19 10:45:00,232.66,233.0,231.54,231.72,8206.0,216.9578,217.2749,215.9134,216.0813,8206.0
2022-05-19 10:50:00,231.77,231.9,230.59,230.59,6954.0,216.1279,216.2491,215.0275,215.0275,6954.0
2022-05-19 10:55:00,230.6,230.6,229.84,230.09,10628.0,215.0369,215.0369,214.3282,214.5613,10628.0
2022-05-19 11:00:00,230.16,231.16,230.05,231.02,23049.0,214.6266,215.5591,214.524,215.4285,23049.0
2022-05-19 11:05:00,231.09,231.16,229.96,230.58,7473.0,215.4938,215.5591,214.4401,215.0182,7473.0
2022-05-19 11:10:00,230.72,230.95,230.68,230.68,4832.0,215.1488,215.3632,215.1115,215.1115,4832.0
2022-05-19 11:15:00,230.67,231.0,230.28,230.42,6087.0,215.1021,215.4099,214.7385,214.869,6087.0
2022-05-19 11:20:00,230.46,230.91,230.25,230.37,7420.0,214.9063,215.3259,214.7105,214.8224,7420.0
2022-05-19 11:25:00,230.71,230.71,229.74,229.78,6548.0,215.1394,215.1394,214.2349,214.2722,6548.0
2022-05-19 11:30:00,229.79,230.95,229.72,230.82,8067.0,214.2815,215.3632,214.2163,215.242,8067.0
2022-05-19 11:35:00,230.88,230.96,230.41,230.75,12002.0,215.298,215.3726,214.8597,215.1767,12002.0
2022-05-19 11:40:00,230.76,231.76,230.65,231.46,9388.0,215.1861,216.1186,215.0835,215.8388,9388.0
2022-05-19 11:45:00,231.34,232.26,231.25,232.05,7552.0,215.7269,216.5848,215.643,216.389,7552.0
2022-05-19 11:50:00,232.03,232.03,231.58,231.58,7746.0,216.3704,216.3704,215.9507,215.9507,7746.0
2022-05-19 11:55:00,231.4,231.4,230.74,230.84,4920.0,215.7829,215.7829,215.1674,215.2607,4920.0
2022-05-19 12:00:00,230.93,230.93,230.42,230.69,5915.0,215.3446,215.3446,214.869,215.1208,5915.0
2022-05-19 12:05:00,230.68,231.73,230.67,231.67,3816.0,215.1115,216.0906,215.1021,216.0346,3816.0
2022-05-19 12:10:00,231.72,232.2,231.72,232.14,2215.0,216.0813,216.5289,216.0813,216.4729,2215.0
2022-05-19 12:15:00,232.06,232.09,231.41,231.58,8697.0,216.3983,216.4263,215.7922,215.9507,8697.0
2022-05-19 12:20:00,231.72,231.72,230.95,230.95,4759.0,216.0813,216.0813,215.3632,215.3632,4759.0
2022-05-19 12:25:00,231.0,231.19,230.67,230.93,4245.0,215.4099,215.587,215.1021,215.3446,4245.0
2022-05-19 12:30:00,231.26,231.26,230.32,230.47,4662.0,215.6523,215.6523,214.7758,214.9156,4662.0
2022-05-19 12:35:00,230.43,230.5,230.18,230.2,3699.0,214.8783,214.9436,214.6452,214.6639,3699.0
2022-05-19 12:40:00,230.28,230.73,230.28,230.48,3311.0,214.7385,215.1581,214.7385,214.925,3311.0
2022-05-19 12:45:00,230.59,230.59,230.3,230.33,2808.0,215.0275,215.0275,214.7571,214.7851,2808.0
2022-05-19 12:50:00,230.39,230.51,230.25,230.47,2757.0,214.841,214.9529,214.7105,214.9156,2757.0
2022-05-19 12:55:00,230.41,230.94,230.29,230.94,6358.0,214.8597,215.3539,214.7478,215.3539,6358.0
2022-05-19 13:00:00,230.94,231.07,230.48,230.75,3778.0,215.3539,215.4751,214.925,215.1767,3778.0
2022-05-19 13:05:00,230.79,231.32,230.79,231.21,4333.0,215.214,215.7083,215.214,215.6057,4333.0
2022-05-19 13:10:00,231.37,231.37,230.45,230.58,5400.0,215.7549,215.7549,214.897,215.0182,5400.0
2022-05-19 13:15:00,230.55,231.23,230.46,230.98,5971.0,214.9902,215.6243,214.9063,215.3912,5971.0
2022-05-19 13:20:00,231.04,231.48,230.92,231.45,7531.0,215.4472,215.8575,215.3353,215.8295,7531.0
2022-05-19 13:25:00,231.41,231.76,230.91,230.92,9493.0,215.7922,216.1186,215.3259,215.3353,9493.0
2022-05-19 13:30:00,230.98,231.58,230.85,231.08,9039.0,215.3912,215.9507,215.27,215.4845,9039.0
2022-05-19 13:35:00,230.97,231.45,230.97,231.36,5715.0,215.3819,215.8295,215.3819,215.7456,5715.0
2022-05-19 13:40:00,231.33,231.52,231.15,231.44,3146.0,215.7176,215.8948,215.5497,215.8202,3146.0
2022-05-19 13:45:00,231.39,231.51,230.67,230.67,4001.0,215.7735,215.8854,215.1021,215.1021,4001.0
2022-05-19 13:50:00,230.83,231.98,230.83,231.92,7745.0,215.2513,216.3237,215.2513,216.2678,7745.0
2022-05-19 13:55:00,232.16,232.81,232.16,232.75,4254.0,216.4916,217.0977,216.4916,217.0418,4254.0
2022-05-19 14:00:00,232.67,232.72,232.3,232.41,4561.0,216.9672,217.0138,216.6221,216.7247,4561.0
2022-05-19 14:05:00,232.4,232.4,231.98,232.25,4274.0,216.7154,216.7154,216.3237,216.5755,4274.0
2022-05-19 14:10:00,232.36,232.46,231.87,232.11,5433.0,216.6781,216.7713,216.2212,216.445,5433.0
2022-05-19 14:15:00,232.04,232.29,231.98,232.26,7108.0,216.3797,216.6128,216.3237,216.5848,7108.0
2022-05-19 14:20:00,232.1,232.42,232.0,232.18,6807.0,216.4356,216.734,216.3424,216.5102,6807.0
2022-05-19 14:25:00,232.16,232.52,232.05,232.46,6756.0,216.4916,216.8273,216.389,216.7713,6756.0
2022-05-19 14:30:00,232.38,232.96,232.24,232.7,6104.0,216.6967,217.2376,216.5662,216.9951,6104.0
2022-05-19 14:35:00,232.7,233.16,232.5,232.61,4549.0,216.9951,217.4241,216.8086,216.9112,4549.0
2022-05-19 14:40:00,232.59,232.97,232.33,232.97,5032.0,216.8926,217.2469,216.6501,217.2469,5032.0
2022-05-19 14:45:00,232.98,233.62,232.98,233.58,5354.0,217.2562,217.853,217.2562,217.8157,5354.0
2022-05-19 14:50:00,233.66,233.66,233.25,233.58,3499.0,217.8903,217.8903,217.508,217.8157,3499.0
2022-05-19 14:55:00,233.5,233.85,233.46,233.8,3952.0,217.7411,218.0675,217.7038,218.0209,3952.0
2022-05-19 15:00:00,233.71,234.46,233.7,234.46,6842.0,217.937,218.6364,217.9276,218.6364,6842.0
2022-05-19 15:05:00,234.54,234.67,234.4,234.4,4392.0,218.711,218.8322,218.5804,218.5804,4392.0
2022-05-19 15:10:00,234.19,234.24,233.88,234.04,7323.0,218.3846,218.4312,218.0955,218.2447,7323.0
2022-05-19 15:15:00,234.03,234.03,233.26,233.51,5439.0,218.2354,218.2354,217.5173,217.7505,5439.0
2022-05-19 15:20:00,233.49,233.55,233.27,233.27,7011.0,217.7318,217.7878,217.5267,217.5267,7011.0
2022-05-19 15:25:00,233.31,233.49,233.14,233.23,7582.0,217.564,217.7318,217.4054,217.4894,7582.0
2022-05-19 15:30:00,233.23,233.55,233.04,233.21,10236.0,217.4894,217.7878,217.3122,217.4707,10236.0
2022-05-19 15:35:00,233.1,233.38,232.96,233.28,13017.0,217.3681,217.6292,217.2376,217.536,13017.0
2022-05-19 15:40:00,233.24,233.93,233.11,233.64,10245.0,217.4987,218.1421,217.3775,217.8717,10245.0
2022-05-19 15:45:00,233.5,233.95,233.21,233.29,10211.0,217.7411,218.1608,217.4707,217.5453,10211.0
2022-05-19 15:50:00,233.3,233.51,232.93,233.27,14162.0,217.5546,217.7505,217.2096,217.5267,14162.0
2022-05-19 15:55:00,233.19,233.42,232.6,232.77,38614.0,217.4521,217.6665,216.9019,217.0604,38614.0
2022-05-20 09:30:00,233.02,233.56,231.61,231.61,35607.0,217.2935,217.7971,215.9787,215.9787,35607.0
2022-05-20 09:35:00,232.02,232.37,231.89,232.27,5700.0,216.361,216.6874,216.2398,216.5942,5700.0
2022-05-20 09:40:00,231.98,232.14,231.72,231.81,3663.0,216.3237,216.4729,216.0813,216.1652,3663.0
2022-05-20 09:45:00,231.8,231.8,231.13,231.74,2745.0,216.1559,216.1559,215.5311,216.0999,2745.0
2022-05-20 09:50:00,231.76,231.76,230.86,230.92,2501.0,216.1186,216.1186,215.2793,215.3353,2501.0
2022-05-20 09:55:00,231.19,231.88,230.99,231.75,8084.0,215.587,216.2305,215.4005,216.1093,8084.0
2022-05-20 10:00:00,231.91,232.12,231.24,231.31,4989.0,216.2585,216.4543,215.6337,215.6989,4989.0
2022-05-20 10:05:00,231.28,231.4,230.63,231.3,6224.0,215.671,215.7829,215.0648,215.6896,6224.0
2022-05-20 10:10:00,230.96,231.14,230.26,231.07,4454.0,215.3726,215.5404,214.7198,215.4751,4454.0
2022-05-20 10:15:00,230.98,231.18,230.56,230.92,2980.0,215.3912,215.5777,214.9996,215.3353,2980.0
2022-05-20 10:20:00,230.96,231.0,230.69,230.96,2960.0,215.3726,215.4099,215.1208,215.3726,2960.0
2022-05-20 10:25:00,230.8,230.96,230.49,230.62,4091.0,215.2234,215.3726,214.9343,215.0555,4091.0
2022-05-20 10:30:00,230.58,231.13,230.32,230.82,5855.0,215.0182,215.5311,214.7758,215.242,5855.0
2022-05-20 10:35:00,230.59,230.65,230.46,230.59,1866.0,215.0275,215.0835,214.9063,215.0275,1866.0
2022-05-20 10:40:00,230.78,230.96,230.75,230.96,3494.0,215.2047,215.3726,215.1767,215.3726,3494.0
2022-05-20 10:45:00,230.92,230.95,230.69,230.69,4202.0,215.3353,215.3632,215.1208,215.1208,4202.0
2022-05-20 10:50:00,230.75,230.75,229.78,229.98,3533.0,215.1767,215.1767,214.2722,214.4587,3533.0
2022-05-20 10:55:00,229.94,230.36,229.89,230.36,9879.0,214.4214,214.8131,214.3748,214.8131,9879.0
2022-05-20 11:00:00,230.26,230.6,230.15,230.19,6859.0,214.7198,215.0369,214.6172,214.6545,6859.0
2022-05-20 11:05:00,230.11,230.36,229.35,229.35,8224.0,214.5799,214.8131,213.8712,213.8712,8224.0
2022-05-20 11:10:00,229.18,229.25,228.45,228.66,8166.0,213.7127,213.778,213.032,213.2278,8166.0
2022-05-20 11:15:00,228.83,228.96,228.59,228.65,2274.0,213.3863,213.5075,213.1625,213.2185,2274.0
2022-05-20 11:20:00,228.52,228.62,228.11,228.23,4789.0,213.0972,213.1905,212.7149,212.8268,4789.0
2022-05-20 11:25:00,228.37,228.96,228.28,228.96,4209.0,212.9574,213.5075,212.8734,213.5075,4209.0
2022-05-20 11:30:00,228.83,229.01,228.74,229.01,3737.0,213.3863,213.5542,213.3024,213.5542,3737.0
2022-05-20 11:35:00,228.94,229.06,228.58,228.74,5180.0,213.4889,213.6008,213.1532,213.3024,5180.0
2022-05-20 11:40:00,228.75,229.05,228.73,228.73,2811.0,213.3117,213.5915,213.2931,213.2931,2811.0
2022-05-20 11:45:00,228.66,229.04,228.66,229.02,2200.0,213.2278,213.5821,213.2278,213.5635,2200.0
2022-05-20 11:50:00,229.05,229.42,228.96,229.38,3009.0,213.5915,213.9365,213.5075,213.8992,3009.0
2022-05-20 11:55:00,229.39,229.54,229.3,229.38,2372.0,213.9085,214.0484,213.8246,213.8992,2372.0
2022-05-20 12:00:00,229.47,229.47,228.92,229.07,4108.0,213.9831,213.9831,213.4702,213.6101,4108.0
2022-05-20 12:05:00,228.96,229.05,228.2,228.21,3172.0,213.5075,213.5915,212.7988,212.8082,3172.0
2022-05-20 12:10:00,228.13,228.57,227.77,228.34,3701.0,212.7336,213.1439,212.3979,212.9294,3701.0
2022-05-20 12:15:00,228.48,229.0,228.38,228.88,1991.0,213.0599,213.5448,212.9667,213.4329,1991.0
2022-05-20 12:20:00,228.78,228.83,228.6,228.67,3613.0,213.3397,213.3863,213.1718,213.2371,3613.0
2022-05-20 12:25:00,228.79,228.79,228.45,228.76,3803.0,213.349,213.349,213.032,213.321,3803.0
2022-05-20 12:30:00,228.76,228.84,228.47,228.56,5028.0,213.321,213.3956,213.0506,213.1345,5028.0
2022-05-20 12:35:00,228.56,228.56,227.95,228.15,8244.0,213.1345,213.1345,212.5657,212.7522,8244.0
2022-05-20 12:40:00,228.21,228.66,228.15,228.26,3930.0,212.8082,213.2278,212.7522,212.8548,3930.0
2022-05-20 12:45:00,228.17,229.0,228.15,229.0,1807.0,212.7709,213.5448,212.7522,213.5448,1807.0
2022-05-20 12:50:00,229.09,229.28,228.87,229.03,3500.0,213.6288,213.806,213.4236,213.5728,3500.0
2022-05-20 12:55:00,229.09,229.62,229.09,229.24,4961.0,213.6288,214.123,213.6288,213.7686,4961.0
2022-05-20 13:00:00,229.18,229.18,228.52,228.63,4028.0,213.7127,213.7127,213.0972,213.1998,4028.0
2022-05-20 13:05:00,228.67,228.84,227.86,227.88,4101.0,213.2371,213.3956,212.4818,212.5004,4101.0
2022-05-20 13:10:00,227.91,228.02,227.51,227.7,5998.0,212.5284,212.631,212.1554,212.3326,5998.0
2022-05-20 13:15:00,227.61,227.85,227.46,227.71,6689.0,212.2487,212.4725,212.1088,212.3419,6689.0
2022-05-20 13:20:00,227.73,228.0,227.6,227.76,3747.0,212.3606,212.6123,212.2393,212.3885,3747.0
2022-05-20 13:25:00,227.83,227.94,227.54,227.58,2518.0,212.4538,212.5564,212.1834,212.2207,2518.0
2022-05-20 13:30:00,227.63,228.44,227.5,228.3,4231.0,212.2673,213.0226,212.1461,212.8921,4231.0
2022-05-20 13:35:00,228.5,228.75,228.25,228.64,5156.0,213.0786,213.3117,212.8455,213.2091,5156.0
2022-05-20 13:40:00,228.62,228.98,228.28,228.8,4235.0,213.1905,213.5262,212.8734,213.3583,4235.0
2022-05-20 13:45:00,228.72,229.17,228.54,228.54,3153.0,213.2837,213.7034,213.1159,213.1159,3153.0
2022-05-20 13:50:00,228.38,228.57,228.12,228.44,1557.0,212.9667,213.1439,212.7242,213.0226,1557.0
2022-05-20 13:55:00,228.55,228.9,228.49,228.49,3650.0,213.1252,213.4516,213.0693,213.0693,3650.0
2022-05-20 14:00:00,228.47,228.81,228.46,228.61,3523.0,213.0506,213.3677,213.0413,213.1812,3523.0
2022-05-20 14:05:00,228.6,228.6,228.07,228.3,2586.0,213.1718,213.1718,212.6776,212.8921,2586.0
2022-05-20 14:10:00,228.39,228.39,227.93,228.06,2993.0,212.976,212.976,212.5471,212.6683,2993.0
2022-05-20 14:15:00,227.83,227.99,227.68,227.86,3211.0,212.4538,212.603,212.3139,212.4818,3211.0
2022-05-20 14:20:00,227.86,228.16,227.57,227.96,3545.0,212.4818,212.7615,212.2114,212.575,3545.0
2022-05-20 14:25:00,227.98,228.01,227.63,228.01,2904.0,212.5937,212.6217,212.2673,212.6217,2904.0
2022-05-20 14:30:00,227.87,227.89,227.4,227.45,2752.0,212.4911,212.5098,212.0528,212.0995,2752.0
2022-05-20 14:35:00,227.53,227.9,227.52,227.86,3352.0,212.1741,212.5191,212.1647,212.4818,3352.0
2022-05-20 14:40:00,227.84,228.44,227.84,228.4,2857.0,212.4631,213.0226,212.4631,212.9853,2857.0
2022-05-20 14:45:00,228.53,228.56,228.38,228.42,3905.0,213.1066,213.1345,212.9667,213.004,3905.0
2022-05-20 14:50:00,228.49,228.72,228.28,228.7,4468.0,213.0693,213.2837,212.8734,213.2651,4468.0
2022-05-20 14:55:00,228.68,228.71,228.47,228.62,2482.0,213.2464,213.2744,213.0506,213.1905,2482.0
2022-05-20 15:00:00,228.62,228.62,227.67,227.67,8893.0,213.1905,213.1905,212.3046,212.3046,8893.0
2022-05-20 15:05:00,227.62,227.69,227.39,227.5,5556.0,212.258,212.3233,212.0435,212.1461,5556.0
2022-05-20 15:10:00,227.47,227.61,227.46,227.61,4538.0,212.1181,212.2487,212.1088,212.2487,4538.0
2022-05-20 15:15:00,227.61,227.92,227.41,227.72,5675.0,212.2487,212.5377,212.0622,212.3512,5675.0
2022-05-20 15:20:00,227.76,227.87,227.47,227.57,2988.0,212.3885,212.4911,212.1181,212.2114,2988.0
2022-05-20 15:25:00,227.63,228.29,227.56,228.29,3203.0,212.2673,212.8828,212.202,212.8828,3203.0
2022-05-20 15:30:00,228.32,229.14,228.04,229.14,7206.0,212.9107,213.6754,212.6496,213.6754,7206.0
2022-05-20 15:35:00,229.05,229.64,228.85,229.39,10044.0,213.5915,214.1417,213.405,213.9085,10044.0
2022-05-20 15:40:00,229.41,230.22,229.4,230.04,12298.0,213.9272,214.6825,213.9179,214.5147,12298.0
2022-05-20 15:45:00,230.02,230.26,229.6,230.2,17485.0,214.496,214.7198,214.1044,214.6639,17485.0
2022-05-20 15:50:00,230.26,230.48,229.86,230.18,18220.0,214.7198,214.925,214.3468,214.6452,18220.0
2022-05-20 15:55:00,230.24,230.39,229.15,229.4,309748.0,214.7012,214.841,213.6847,213.9179,309748.0
2022-05-23 09:30:00,231.5,231.55,230.73,231.37,17062.0,215.8761,215.9227,215.1581,215.7549,17062.0
2022-05-23 09:35:00,231.16,232.11,230.63,230.67,5868.0,215.5591,216.445,215.0648,215.1021,5868.0
2022-05-23 09:40:00,230.6,231.14,230.08,230.59,5851.0,215.0369,215.5404,214.552,215.0275,5851.0
2022-05-23 09:45:00,231.08,231.12,230.53,231.02,2363.0,215.4845,215.5218,214.9716,215.4285,2363.0
2022-05-23 09:50:00,230.36,230.96,230.0,230.72,5804.0,214.8131,215.3726,214.4774,215.1488,5804.0
2022-05-23 09:55:00,230.79,231.52,230.6,231.52,11732.0,215.214,215.8948,215.0369,215.8948,11732.0
2022-05-23 10:00:00,231.32,231.51,230.78,230.87,3844.0,215.7083,215.8854,215.2047,215.2886,3844.0
2022-05-23 10:05:00,230.9,231.48,230.89,231.44,8689.0,215.3166,215.8575,215.3073,215.8202,8689.0
2022-05-23 10:10:00,231.6,231.6,230.69,230.69,12241.0,215.9694,215.9694,215.1208,215.1208,12241.0
2022-05-23 10:15:00,230.72,231.31,230.68,231.1,29753.0,215.1488,215.6989,215.1115,215.5031,29753.0
2022-05-23 10:20:00,231.13,231.2,230.88,231.02,23572.0,215.5311,215.5964,215.298,215.4285,23572.0
2022-05-23 10:25:00,231.02,232.13,230.71,232.13,34158.0,215.4285,216.4636,215.1394,216.4636,34158.0
2022-05-23 10:30:00,232.15,232.15,231.4,231.4,4232.0,216.4823,216.4823,215.7829,215.7829,4232.0
2022-05-23 10:35:00,231.4,232.13,231.24,231.73,12691.0,215.7829,216.4636,215.6337,216.0906,12691.0
2022-05-23 10:40:00,231.79,232.2,231.46,232.17,21631.0,216.1466,216.5289,215.8388,216.5009,21631.0
2022-05-23 10:45:00,232.3,232.77,232.09,232.5,2302.0,216.6221,217.0604,216.4263,216.8086,2302.0
2022-05-23 10:50:00,232.23,232.57,231.72,232.04,4514.0,216.5569,216.8739,216.0813,216.3797,4514.0
2022-05-23 10:55:00,232.16,232.57,232.16,232.42,1532.0,216.4916,216.8739,216.4916,216.734,1532.0
2022-05-23 11:00:00,232.38,232.46,232.18,232.43,1752.0,216.6967,216.7713,216.5102,216.7434,1752.0
2022-05-23 11:05:00,232.47,232.89,232.37,232.81,2657.0,216.7807,217.1723,216.6874,217.0977,2657.0
2022-05-23 11:10:00,232.9,233.1,232.69,233.09,4002.0,217.1816,217.3681,216.9858,217.3588,4002.0
2022-05-23 11:15:00,233.31,233.68,233.14,233.67,3794.0,217.564,217.909,217.4054,217.8997,3794.0
2022-05-23 11:20:00,233.61,233.63,233.33,233.33,3801.0,217.8437,217.8624,217.5826,217.5826,3801.0
2022-05-23 11:25:00,233.27,233.6,233.27,233.51,1946.0,217.5267,217.8344,217.5267,217.7505,1946.0
2022-05-23 11:30:00,233.7,233.7,233.37,233.52,4175.0,217.9276,217.9276,217.6199,217.7598,4175.0
2022-05-23 11:35:00,233.3,233.38,233.22,233.31,1403.0,217.5546,217.6292,217.48,217.564,1403.0
2022-05-23 11:40:00,233.36,233.44,233.2,233.2,2378.0,217.6106,217.6852,217.4614,217.4614,2378.0
2022-05-23 11:45:00,233.05,233.18,232.57,232.75,3713.0,217.3215,217.4427,216.8739,217.0418,3713.0
2022-05-23 11:50:00,232.76,232.89,232.45,232.84,2949.0,217.0511,217.1723,216.762,217.1257,2949.0
2022-05-23 11:55:00,232.98,233.19,232.92,233.12,3954.0,217.2562,217.4521,217.2003,217.3868,3954.0
2022-05-23 12:00:00,233.23,233.63,233.23,233.52,2151.0,217.4894,217.8624,217.4894,217.7598,2151.0
2022-05-23 12:05:00,233.44,233.49,233.18,233.18,1972.0,217.6852,217.7318,217.4427,217.4427,1972.0
2022-05-23 12:10:00,233.15,233.15,232.92,232.99,781.0,217.4148,217.4148,217.2003,217.2656,781.0
2022-05-23 12:15:00,233.14,233.14,232.81,232.94,1895.0,217.4054,217.4054,217.0977,217.2189,1895.0
2022-05-23 12:20:00,232.94,233.25,232.89,233.25,2600.0,217.2189,217.508,217.1723,217.508,2600.0
2022-05-23 12:25:00,233.16,233.16,232.69,232.7,2061.0,217.4241,217.4241,216.9858,216.9951,2061.0
2022-05-23 12:30:00,232.74,233.16,232.74,233.14,2109.0,217.0324,217.4241,217.0324,217.4054,2109.0
2022-05-23 12:35:00,233.22,233.33,233.22,233.33,400.0,217.48,217.5826,217.48,217.5826,400.0
2022-05-23 12:40:00,233.26,233.26,232.87,232.99,1795.0,217.5173,217.5173,217.1537,217.2656,1795.0
2022-05-23 12:45:00,233.06,233.06,232.55,232.55,2552.0,217.3308,217.3308,216.8553,216.8553,2552.0
2022-05-23 12:50:00,232.33,232.33,232.03,232.08,1906.0,216.6501,216.6501,216.3704,216.417,1906.0
2022-05-23 12:55:00,232.17,232.37,232.09,232.37,1301.0,216.5009,216.6874,216.4263,216.6874,1301.0
2022-05-23 13:00:00,232.45,232.49,232.34,232.34,1539.0,216.762,216.7993,216.6594,216.6594,1539.0
2022-05-23 13:05:00,232.33,232.84,232.31,232.84,2186.0,216.6501,217.1257,216.6315,217.1257,2186.0
2022-05-23 13:10:00,232.73,232.75,232.47,232.47,1450.0,217.0231,217.0418,216.7807,216.7807,1450.0
2022-05-23 13:15:00,232.49,232.5,231.87,232.23,4296.0,216.7993,216.8086,216.2212,216.5569,4296.0
2022-05-23 13:20:00,232.28,232.47,232.16,232.47,1247.0,216.6035,216.7807,216.4916,216.7807,1247.0
2022-05-23 13:25:00,232.48,232.59,232.33,232.58,1284.0,216.79,216.8926,216.6501,216.8832,1284.0
2022-05-23 13:30:00,232.61,233.2,232.48,233.1,3518.0,216.9112,217.4614,216.79,217.3681,3518.0
2022-05-23 13:35:00,233.07,233.3,233.07,233.27,1209.0,217.3402,217.5546,217.3402,217.5267,1209.0
2022-05-23 13:40:00,233.29,233.33,233.18,233.27,1050.0,217.5453,217.5826,217.4427,217.5267,1050.0
2022-05-23 13:45:00,233.34,233.42,233.19,233.38,1813.0,217.5919,217.6665,217.4521,217.6292,1813.0
2022-05-23 13:50:00,233.37,233.95,233.37,233.84,4782.0,217.6199,218.1608,217.6199,218.0582,4782.0
2022-05-23 13:55:00,233.91,234.31,233.91,234.23,2777.0,218.1235,218.4965,218.1235,218.4219,2777.0
2022-05-23 14:00:00,234.36,234.4,233.61,233.79,4115.0,218.5431,218.5804,217.8437,218.0116,4115.0
2022-05-23 14:05:00,233.87,234.0,233.83,233.88,3969.0,218.0862,218.2074,218.0489,218.0955,3969.0
2022-05-23 14:10:00,233.83,233.99,233.77,233.94,2992.0,218.0489,218.1981,217.9929,218.1514,2992.0
2022-05-23 14:15:00,233.87,233.95,233.27,233.35,3350.0,218.0862,218.1608,217.5267,217.6013,3350.0
2022-05-23 14:20:00,233.41,233.48,233.23,233.31,1854.0,217.6572,217.7225,217.4894,217.564,1854.0
2022-05-23 14:25:00,233.4,233.55,233.26,233.45,3863.0,217.6479,217.7878,217.5173,217.6945,3863.0
2022-05-23 14:30:00,233.49,233.62,233.27,233.44,5336.0,217.7318,217.853,217.5267,217.6852,5336.0
2022-05-23 14:35:00,233.36,233.53,233.33,233.33,1738.0,217.6106,217.7691,217.5826,217.5826,1738.0
2022-05-23 14:40:00,233.32,233.41,233.15,233.29,1494.0,217.5733,217.6572,217.4148,217.5453,1494.0
2022-05-23 14:45:00,233.36,233.69,233.16,233.3,3307.0,217.6106,217.9183,217.4241,217.5546,3307.0
2022-05-23 14:50:00,233.29,233.43,233.09,233.2,2755.0,217.5453,217.6759,217.3588,217.4614,2755.0
2022-05-23 14:55:00,233.25,233.29,232.96,232.96,2759.0,217.508,217.5453,217.2376,217.2376,2759.0
2022-05-23 15:00:00,232.94,233.35,232.94,233.35,3877.0,217.2189,217.6013,217.2189,217.6013,3877.0
2022-05-23 15:05:00,233.3,233.6,233.3,233.6,1316.0,217.5546,217.8344,217.5546,217.8344,1316.0
2022-05-23 15:10:00,233.6,233.6,233.05,233.18,3935.0,217.8344,217.8344,217.3215,217.4427,3935.0
2022-05-23 15:15:00,233.17,233.35,233.03,233.35,6944.0,217.4334,217.6013,217.3029,217.6013,6944.0
2022-05-23 15:20:00,233.36,233.53,233.23,233.45,5397.0,217.6106,217.7691,217.4894,217.6945,5397.0
2022-05-23 15:25:00,233.48,234.01,233.46,234.0,4915.0,217.7225,218.2167,217.7038,218.2074,4915.0
2022-05-23 15:30:00,233.9,234.23,233.85,234.08,3333.0,218.1141,218.4219,218.0675,218.282,3333.0
2022-05-23 15:35:00,234.13,234.18,233.9,233.91,5514.0,218.3286,218.3753,218.1141,218.1235,5514.0
2022-05-23 15:40:00,233.92,234.14,233.81,233.83,13374.0,218.1328,218.338,218.0302,218.0489,13374.0
2022-05-23 15:45:00,233.79,233.86,233.42,233.42,9493.0,218.0116,218.0768,217.6665,217.6665,9493.0
2022-05-23 15:50:00,233.49,234.02,233.24,233.24,16456.0,217.7318,218.226,217.4987,217.4987,16456.0
2022-05-23 15:55:00,233.21,233.97,233.1,233.97,35824.0,217.4707,218.1794,217.3681,218.1794,35824.0
2022-05-24 09:30:00,233.63,234.81,233.18,234.44,9986.0,217.8624,218.9627,217.4427,218.6177,9986.0
2022-05-24 09:35:00,233.7,234.36,233.38,233.38,1718.0,217.9276,218.5431,217.6292,217.6292,1718.0
2022-05-24 09:40:00,234.15,235.19,234.03,235.19,4933.0,218.3473,219.3171,218.2354,219.3171,4933.0
2022-05-24 09:45:00,235.25,235.7,234.67,235.07,10639.0,219.373,219.7927,218.8322,219.2052,10639.0
2022-05-24 09:50:00,235.16,235.16,234.62,234.62,1686.0,219.2891,219.2891,218.7856,218.7856,1686.0
2022-05-24 09:55:00,234.66,235.17,234.66,235.17,1246.0,218.8229,219.2984,218.8229,219.2984,1246.0
2022-05-24 10:00:00,235.25,235.29,234.47,234.59,2339.0,219.373,219.4103,218.6457,218.7576,2339.0
2022-05-24 10:05:00,234.67,234.82,234.42,234.46,2589.0,218.8322,218.9721,218.5991,218.6364,2589.0
2022-05-24 10:10:00,234.57,234.94,234.57,234.87,900.0,218.7389,219.084,218.7389,219.0187,900.0
2022-05-24 10:15:00,234.66,234.82,234.47,234.47,3687.0,218.8229,218.9721,218.6457,218.6457,3687.0
2022-05-24 10:20:00,234.46,234.55,234.23,234.23,2001.0,218.6364,218.7203,218.4219,218.4219,2001.0
2022-05-24 10:25:00,234.17,234.71,234.0,234.71,5366.0,218.3659,218.8695,218.2074,218.8695,5366.0
2022-05-24 10:30:00,234.73,234.73,234.24,234.26,1640.0,218.8881,218.8881,218.4312,218.4499,1640.0
2022-05-24 10:35:00,234.11,234.13,233.69,234.09,1613.0,218.31,218.3286,217.9183,218.2913,1613.0
2022-05-24 10:40:00,233.98,234.05,233.51,233.51,2725.0,218.1887,218.254,217.7505,217.7505,2725.0
2022-05-24 10:45:00,233.43,233.61,233.18,233.18,12914.0,217.6759,217.8437,217.4427,217.4427,12914.0
2022-05-24 10:50:00,233.12,233.31,233.12,233.25,2500.0,217.3868,217.564,217.3868,217.508,2500.0
2022-05-24 10:55:00,233.19,233.27,232.98,233.27,4726.0,217.4521,217.5267,217.2562,217.5267,4726.0
2022-05-24 11:00:00,233.33,233.55,233.31,233.4,1304.0,217.5826,217.7878,217.564,217.6479,1304.0
2022-05-24 11:05:00,233.36,233.55,233.35,233.42,2947.0,217.6106,217.7878,217.6013,217.6665,2947.0
2022-05-24 11:10:00,233.42,233.47,233.15,233.18,3741.0,217.6665,217.7132,217.4148,217.4427,3741.0
2022-05-24 11:15:00,233.44,233.61,233.41,233.42,2024.0,217.6852,217.8437,217.6572,217.6665,2024.0
2022-05-24 11:20:00,233.33,233.8,233.33,233.56,3402.0,217.5826,218.0209,217.5826,217.7971,3402.0
2022-05-24 11:25:00,233.56,233.7,233.34,233.43,5774.0,217.7971,217.9276,217.5919,217.6759,5774.0
2022-05-24 11:30:00,233.64,233.9,233.52,233.9,1605.0,217.8717,218.1141,217.7598,218.1141,1605.0
2022-05-24 11:35:00,233.96,234.38,233.95,234.38,3854.0,218.1701,218.5618,218.1608,218.5618,3854.0
2022-05-24 11:40:00,234.67,235.0,234.67,234.9,2147.0,218.8322,219.1399,218.8322,219.0467,2147.0
2022-05-24 11:45:00,235.2,235.48,235.15,235.32,2696.0,219.3264,219.5875,219.2798,219.4383,2696.0
2022-05-24 11:50:00,235.5,235.5,235.22,235.43,1500.0,219.6062,219.6062,219.3451,219.5409,1500.0
2022-05-24 11:55:00,235.35,235.83,235.34,235.65,1843.0,219.4663,219.9139,219.457,219.746,1843.0
2022-05-24 12:00:00,235.48,235.56,235.06,235.16,3438.0,219.5875,219.6621,219.1959,219.2891,3438.0
2022-05-24 12:05:00,235.05,235.49,234.88,235.48,2516.0,219.1865,219.5968,219.028,219.5875,2516.0
2022-05-24 12:10:00,235.42,235.46,235.2,235.32,940.0,219.5316,219.5689,219.3264,219.4383,940.0
2022-05-24 12:15:00,235.45,235.55,234.94,235.02,3307.0,219.5595,219.6528,219.084,219.1586,3307.0
2022-05-24 12:20:00,234.99,235.08,234.91,234.95,1815.0,219.1306,219.2145,219.056,219.0933,1815.0
2022-05-24 12:25:00,235.02,235.2,234.88,234.88,6684.0,219.1586,219.3264,219.028,219.028,6684.0
2022-05-24 12:30:00,234.89,234.89,234.58,234.72,3020.0,219.0373,219.0373,218.7483,218.8788,3020.0
2022-05-24 12:35:00,234.63,234.64,234.1,234.19,4582.0,218.7949,218.8042,218.3006,218.3846,4582.0
2022-05-24 12:40:00,234.47,234.6,234.35,234.58,2300.0,218.6457,218.7669,218.5338,218.7483,2300.0
2022-05-24 12:45:00,234.68,234.77,234.56,234.57,3100.0,218.8415,218.9254,218.7296,218.7389,3100.0
2022-05-24 12:50:00,234.72,234.75,234.49,234.64,5321.0,218.8788,218.9068,218.6643,218.8042,5321.0
2022-05-24 12:55:00,234.62,235.06,234.58,234.89,4774.0,218.7856,219.1959,218.7483,219.0373,4774.0
2022-05-24 13:00:00,234.62,234.67,233.83,233.94,8923.0,218.7856,218.8322,218.0489,218.1514,8923.0
2022-05-24 13:05:00,233.98,234.06,233.65,233.74,3405.0,218.1887,218.2633,217.881,217.9649,3405.0
2022-05-24 13:10:00,233.66,233.89,233.64,233.89,2209.0,217.8903,218.1048,217.8717,218.1048,2209.0
2022-05-24 13:15:00,233.74,234.21,233.7,234.14,1411.0,217.9649,218.4032,217.9276,218.338,1411.0
2022-05-24 13:20:00,234.16,234.22,233.81,234.22,1752.0,218.3566,218.4126,218.0302,218.4126,1752.0
2022-05-24 13:25:00,234.07,234.51,234.06,234.3,1013.0,218.2727,218.683,218.2633,218.4872,1013.0
2022-05-24 13:30:00,234.27,234.32,234.13,234.16,1345.0,218.4592,218.5058,218.3286,218.3566,1345.0
2022-05-24 13:35:00,234.22,234.68,234.21,234.68,5263.0,218.4126,218.8415,218.4032,218.8415,5263.0
2022-05-24 13:40:00,235.02,235.23,234.81,234.81,1973.0,219.1586,219.3544,218.9627,218.9627,1973.0
2022-05-24 13:45:00,234.92,234.92,234.55,234.73,5385.0,219.0653,219.0653,218.7203,218.8881,5385.0
2022-05-24 13:50:00,234.96,235.14,234.93,235.13,600.0,219.1026,219.2705,219.0746,219.2611,600.0
2022-05-24 13:55:00,235.14,235.29,235.08,235.13,1106.0,219.2705,219.4103,219.2145,219.2611,1106.0
2022-05-24 14:00:00,235.14,235.19,235.0,235.14,2900.0,219.2705,219.3171,219.1399,219.2705,2900.0
2022-05-24 14:05:00,235.11,235.76,235.11,235.66,1523.0,219.2425,219.8486,219.2425,219.7554,1523.0
2022-05-24 14:10:00,235.66,236.44,235.66,236.05,4354.0,219.7554,220.4827,219.7554,220.119,4354.0
2022-05-24 14:15:00,235.99,236.06,235.81,235.82,400.0,220.0631,220.1284,219.8952,219.9046,400.0
2022-05-24 14:20:00,235.81,236.06,235.57,235.98,4788.0,219.8952,220.1284,219.6714,220.0538,4788.0
2022-05-24 14:25:00,236.19,236.38,236.16,236.28,1100.0,220.2496,220.4268,220.2216,220.3335,1100.0
2022-05-24 14:30:00,236.34,236.52,236.24,236.48,1450.0,220.3895,220.5573,220.2962,220.52,1450.0
2022-05-24 14:35:00,236.84,236.9,236.56,236.83,1201.0,220.8557,220.9117,220.5946,220.8464,1201.0
2022-05-24 14:40:00,236.87,236.9,236.47,236.63,1740.0,220.8837,220.9117,220.5107,220.6599,1740.0
2022-05-24 14:45:00,236.75,236.75,235.7,235.7,2082.0,220.7718,220.7718,219.7927,219.7927,2082.0
2022-05-24 14:50:00,235.82,236.0,235.64,236.0,1618.0,219.9046,220.0724,219.7367,220.0724,1618.0
2022-05-24 14:55:00,235.83,236.12,235.83,236.05,2565.0,219.9139,220.1843,219.9139,220.119,2565.0
2022-05-24 15:00:00,236.22,236.82,236.19,236.65,2390.0,220.2776,220.8371,220.2496,220.6786,2390.0
2022-05-24 15:05:00,236.79,237.07,236.79,236.93,2267.0,220.8091,221.0702,220.8091,220.9397,2267.0
2022-05-24 15:10:00,237.18,237.28,237.02,237.15,2685.0,221.1728,221.266,221.0236,221.1448,2685.0
2022-05-24 15:15:00,237.14,237.31,237.0,237.04,2761.0,221.1355,221.294,221.0049,221.0422,2761.0
2022-05-24 15:20:00,237.0,237.29,236.87,237.19,4847.0,221.0049,221.2754,220.8837,221.1821,4847.0
2022-05-24 15:25:00,237.14,237.41,237.14,237.39,3270.0,221.1355,221.3873,221.1355,221.3686,3270.0
2022-05-24 15:30:00,237.34,237.42,237.11,237.2,5226.0,221.322,221.3966,221.1075,221.1914,5226.0
2022-05-24 15:35:00,237.24,238.15,237.17,237.96,10830.0,221.2287,222.0773,221.1635,221.9001,10830.0
2022-05-24 15:40:00,237.97,238.08,237.47,237.47,6008.0,221.9095,222.012,221.4432,221.4432,6008.0
2022-05-24 15:45:00,237.49,238.06,237.49,238.06,7170.0,221.4619,221.9934,221.4619,221.9934,7170.0
2022-05-24 15:50:00,238.2,238.2,237.47,237.47,8294.0,222.1239,222.1239,221.4432,221.4432,8294.0
2022-05-24 15:55:00,237.39,237.9,237.35,237.9,25849.0,221.3686,221.8442,221.3313,221.8442,25849.0
2022-05-25 09:30:00,238.63,238.99,238.17,238.45,9723.0,222.5249,222.8606,222.096,222.3571,9723.0
2022-05-25 09:35:00,238.65,238.96,238.2,238.2,3311.0,222.5436,222.8326,222.1239,222.1239,3311.0
2022-05-25 09:40:00,238.53,238.93,238.21,238.93,2595.0,222.4317,222.8047,222.1333,222.8047,2595.0
2022-05-25 09:45:00,238.87,238.9,238.38,238.62,1564.0,222.7487,222.7767,222.2918,222.5156,1564.0
2022-05-25 09:50:00,238.76,238.88,238.52,238.81,2242.0,222.6461,222.758,222.4223,222.6928,2242.0
2022-05-25 09:55:00,238.56,238.72,238.23,238.72,4514.0,222.4596,222.6088,222.1519,222.6088,4514.0
2022-05-25 10:00:00,238.56,238.71,237.86,237.86,6644.0,222.4596,222.5995,221.8069,221.8069,6644.0
2022-05-25 10:05:00,237.31,237.8,237.31,237.62,2803.0,221.294,221.7509,221.294,221.5831,2803.0
2022-05-25 10:10:00,237.27,237.28,236.28,236.32,2691.0,221.2567,221.266,220.3335,220.3708,2691.0
2022-05-25 10:15:00,236.41,236.41,235.84,236.06,2533.0,220.4547,220.4547,219.9232,220.1284,2533.0
2022-05-25 10:20:00,236.28,236.32,235.94,236.24,3831.0,220.3335,220.3708,220.0165,220.2962,3831.0
2022-05-25 10:25:00,236.26,237.0,236.26,236.67,2123.0,220.3149,221.0049,220.3149,220.6972,2123.0
2022-05-25 10:30:00,236.87,237.29,236.56,237.26,1516.0,220.8837,221.2754,220.5946,221.2474,1516.0
2022-05-25 10:35:00,237.16,237.55,237.08,237.37,3064.0,221.1541,221.5178,221.0795,221.35,3064.0
2022-05-25 10:40:00,237.49,237.71,237.23,237.61,3127.0,221.4619,221.667,221.2194,221.5738,3127.0
2022-05-25 10:45:00,237.61,237.83,237.25,237.83,2462.0,221.5738,221.7789,221.2381,221.7789,2462.0
2022-05-25 10:50:00,237.88,238.12,237.63,237.67,7200.0,221.8255,222.0493,221.5924,221.6297,7200.0
2022-05-25 10:55:00,237.79,238.28,237.77,238.14,1678.0,221.7416,222.1985,221.723,222.068,1678.0
2022-05-25 11:00:00,238.19,238.19,237.75,237.75,2501.0,222.1146,222.1146,221.7043,221.7043,2501.0
2022-05-25 11:05:00,237.78,237.78,237.36,237.41,1015.0,221.7323,221.7323,221.3406,221.3873,1015.0
2022-05-25 11:10:00,236.92,237.38,236.92,237.08,1482.0,220.9303,221.3593,220.9303,221.0795,1482.0
2022-05-25 11:15:00,236.95,236.95,236.73,236.9,1901.0,220.9583,220.9583,220.7532,220.9117,1901.0
2022-05-25 11:20:00,236.8,236.89,236.55,236.89,1200.0,220.8184,220.9024,220.5853,220.9024,1200.0
2022-05-25 11:25:00,237.02,237.55,236.97,237.55,2114.0,221.0236,221.5178,220.977,221.5178,2114.0
2022-05-25 11:30:00,237.24,237.24,236.86,237.08,2962.0,221.2287,221.2287,220.8744,221.0795,2962.0
2022-05-25 11:35:00,236.99,237.19,236.64,236.69,2287.0,220.9956,221.1821,220.6692,220.7159,2287.0
2022-05-25 11:40:00,236.52,236.82,236.44,236.63,3099.0,220.5573,220.8371,220.4827,220.6599,3099.0
2022-05-25 11:45:00,236.75,236.76,236.47,236.59,4824.0,220.7718,220.7811,220.5107,220.6226,4824.0
2022-05-25 11:50:00,236.7,236.7,236.29,236.29,3681.0,220.7252,220.7252,220.3428,220.3428,3681.0
2022-05-25 11:55:00,236.5,236.82,236.39,236.46,2942.0,220.5387,220.8371,220.4361,220.5014,2942.0
2022-05-25 12:00:00,236.47,237.21,236.47,237.21,600.0,220.5107,221.2008,220.5107,221.2008,600.0
2022-05-25 12:05:00,237.11,237.11,236.24,236.24,2818.0,221.1075,221.1075,220.2962,220.2962,2818.0
2022-05-25 12:10:00,236.54,236.73,236.49,236.55,4743.0,220.576,220.7532,220.5293,220.5853,4743.0
2022-05-25 12:15:00,236.75,236.87,236.54,236.76,5269.0,220.7718,220.8837,220.576,220.7811,5269.0
2022-05-25 12:20:00,236.72,236.94,236.52,236.57,6093.0,220.7438,220.949,220.5573,220.604,6093.0
2022-05-25 12:25:00,236.61,236.76,236.39,236.63,10811.0,220.6413,220.7811,220.4361,220.6599,10811.0
2022-05-25 12:30:00,236.73,236.89,236.61,236.66,901.0,220.7532,220.9024,220.6413,220.6879,901.0
2022-05-25 12:35:00,236.6,236.9,236.5,236.9,4031.0,220.6319,220.9117,220.5387,220.9117,4031.0
2022-05-25 12:40:00,236.9,237.07,236.83,237.05,2500.0,220.9117,221.0702,220.8464,221.0516,2500.0
2022-05-25 12:45:00,236.98,237.05,236.93,236.93,2493.0,220.9863,221.0516,220.9397,220.9397,2493.0
2022-05-25 12:50:00,236.9,236.98,236.6,236.67,2740.0,220.9117,220.9863,220.6319,220.6972,2740.0
2022-05-25 12:55:00,236.69,236.78,236.6,236.78,9189.0,220.7159,220.7998,220.6319,220.7998,9189.0
2022-05-25 13:00:00,236.84,236.87,236.54,236.65,2963.0,220.8557,220.8837,220.576,220.6786,2963.0
2022-05-25 13:05:00,236.66,236.95,236.56,236.82,5290.0,220.6879,220.9583,220.5946,220.8371,5290.0
2022-05-25 13:10:00,236.95,237.04,236.89,236.99,4510.0,220.9583,221.0422,220.9024,220.9956,4510.0
2022-05-25 13:15:00,237.09,237.36,237.09,237.2,654.0,221.0889,221.3406,221.0889,221.1914,654.0
2022-05-25 13:20:00,237.24,237.27,236.9,236.91,1169.0,221.2287,221.2567,220.9117,220.921,1169.0
2022-05-25 13:25:00,236.95,237.19,236.93,237.05,2732.0,220.9583,221.1821,220.9397,221.0516,2732.0
2022-05-25 13:30:00,237.33,237.33,237.13,237.32,427.0,221.3127,221.3127,221.1262,221.3033,427.0
2022-05-25 13:35:00,237.21,237.56,237.2,237.2,1862.0,221.2008,221.5271,221.1914,221.1914,1862.0
2022-05-25 13:40:00,237.18,237.23,236.99,237.21,2302.0,221.1728,221.2194,220.9956,221.2008,2302.0
2022-05-25 13:45:00,237.22,237.38,237.16,237.38,476.0,221.2101,221.3593,221.1541,221.3593,476.0
2022-05-25 13:50:00,236.95,237.07,236.84,237.06,2380.0,220.9583,221.0702,220.8557,221.0609,2380.0
2022-05-25 13:55:00,236.96,237.28,236.91,237.28,2600.0,220.9676,221.266,220.921,221.266,2600.0
2022-05-25 14:00:00,237.09,238.05,236.86,237.6,2332.0,221.0889,221.9841,220.8744,221.5644,2332.0
2022-05-25 14:05:00,237.42,237.42,236.54,236.6,2450.0,221.3966,221.3966,220.576,220.6319,2450.0
2022-05-25 14:10:00,237.0,237.15,236.58,236.7,3955.0,221.0049,221.1448,220.6133,220.7252,3955.0
2022-05-25 14:15:00,236.7,237.37,236.69,236.98,3506.0,220.7252,221.35,220.7159,220.9863,3506.0
2022-05-25 14:20:00,236.99,237.34,236.98,237.28,1753.0,220.9956,221.322,220.9863,221.266,1753.0
2022-05-25 14:25:00,237.32,237.87,237.32,237.85,4817.0,221.3033,221.8162,221.3033,221.7976,4817.0
2022-05-25 14:30:00,237.96,238.17,237.71,238.09,6595.0,221.9001,222.096,221.667,222.0214,6595.0
2022-05-25 14:35:00,237.98,238.17,237.37,237.37,3138.0,221.9188,222.096,221.35,221.35,3138.0
2022-05-25 14:40:00,237.45,237.62,237.37,237.62,1800.0,221.4246,221.5831,221.35,221.5831,1800.0
2022-05-25 14:45:00,237.51,237.51,236.97,236.97,2102.0,221.4805,221.4805,220.977,220.977,2102.0
2022-05-25 14:50:00,237.17,237.39,236.99,237.39,4323.0,221.1635,221.3686,220.9956,221.3686,4323.0
2022-05-25 14:55:00,237.37,237.46,237.02,237.03,2651.0,221.35,221.4339,221.0236,221.0329,2651.0
2022-05-25 15:00:00,237.16,237.51,236.97,237.44,4765.0,221.1541,221.4805,220.977,221.4152,4765.0
2022-05-25 15:05:00,237.4,237.51,237.29,237.41,1740.0,221.3779,221.4805,221.2754,221.3873,1740.0
2022-05-25 15:10:00,237.48,237.61,237.42,237.54,1155.0,221.4525,221.5738,221.3966,221.5085,1155.0
2022-05-25 15:15:00,237.47,237.47,237.19,237.3,2400.0,221.4432,221.4432,221.1821,221.2847,2400.0
2022-05-25 15:20:00,237.34,237.56,237.28,237.34,1926.0,221.322,221.5271,221.266,221.322,1926.0
2022-05-25 15:25:00,237.25,237.53,237.08,237.21,5229.0,221.2381,221.4992,221.0795,221.2008,5229.0
2022-05-25 15:30:00,237.12,237.42,237.1,237.23,4061.0,221.1168,221.3966,221.0982,221.2194,4061.0
2022-05-25 15:35:00,237.26,237.31,236.92,236.92,5795.0,221.2474,221.294,220.9303,220.9303,5795.0
2022-05-25 15:40:00,236.82,236.85,236.52,236.74,4387.0,220.8371,220.8651,220.5573,220.7625,4387.0
2022-05-25 15:45:00,236.72,236.87,236.58,236.63,4236.0,220.7438,220.8837,220.6133,220.6599,4236.0
2022-05-25 15:50:00,236.58,236.71,236.18,236.62,12047.0,220.6133,220.7345,220.2403,220.6506,12047.0
2022-05-25 15:55:00,236.46,236.78,236.21,236.65,32778.0,220.5014,220.7998,220.2682,220.6786,32778.0
2022-05-26 09:30:00,238.21,238.72,237.79,238.72,17116.0,222.1333,222.6088,221.7416,222.6088,17116.0
2022-05-26 09:35:00,239.08,239.08,237.86,238.47,2296.0,222.9446,222.9446,221.8069,222.3757,2296.0
2022-05-26 09:40:00,239.08,239.08,237.72,238.98,1470.0,222.9446,222.9446,221.6763,222.8513,1470.0
2022-05-26 09:45:00,239.26,239.29,238.82,238.99,1588.0,223.1124,223.1404,222.7021,222.8606,1588.0
2022-05-26 09:50:00,239.06,239.12,238.48,238.82,2843.0,222.9259,222.9819,222.385,222.7021,2843.0
2022-05-26 09:55:00,238.54,239.19,238.54,238.97,749.0,222.441,223.0471,222.441,222.842,749.0
2022-05-26 10:00:00,239.08,239.58,238.75,239.58,4011.0,222.9446,223.4108,222.6368,223.4108,4011.0
2022-05-26 10:05:00,239.58,239.66,238.82,238.88,2996.0,223.4108,223.4854,222.7021,222.758,2996.0
2022-05-26 10:10:00,238.83,238.83,238.39,238.39,2300.0,222.7114,222.7114,222.3011,222.3011,2300.0
2022-05-26 10:15:00,238.64,238.65,237.88,237.88,5587.0,222.5342,222.5436,221.8255,221.8255,5587.0
2022-05-26 10:20:00,237.72,237.74,237.12,237.4,8734.0,221.6763,221.695,221.1168,221.3779,8734.0
2022-05-26 10:25:00,237.22,237.51,237.05,237.08,3868.0,221.2101,221.4805,221.0516,221.0795,3868.0
2022-05-26 10:30:00,237.17,237.93,237.17,237.93,2924.0,221.1635,221.8722,221.1635,221.8722,2924.0
2022-05-26 10:35:00,238.01,238.67,237.96,238.66,2319.0,221.9468,222.5622,221.9001,222.5529,2319.0
2022-05-26 10:40:00,238.47,238.92,238.39,238.92,1000.0,222.3757,222.7953,222.3011,222.7953,1000.0
2022-05-26 10:45:00,239.0,239.06,238.4,238.56,2095.0,222.87,222.9259,222.3104,222.4596,2095.0
2022-05-26 10:50:00,238.51,238.58,238.26,238.37,4784.0,222.413,222.4783,222.1799,222.2825,4784.0
2022-05-26 10:55:00,238.37,238.7,238.37,238.52,5417.0,222.2825,222.5902,222.2825,222.4223,5417.0
2022-05-26 11:00:00,238.34,238.5,238.29,238.33,3454.0,222.2545,222.4037,222.2079,222.2452,3454.0
2022-05-26 11:05:00,238.33,238.65,238.23,238.65,2400.0,222.2452,222.5436,222.1519,222.5436,2400.0
2022-05-26 11:10:00,238.59,238.62,238.4,238.49,1048.0,222.4876,222.5156,222.3104,222.3944,1048.0
2022-05-26 11:15:00,238.45,238.63,238.26,238.26,4297.0,222.3571,222.5249,222.1799,222.1799,4297.0
2022-05-26 11:20:00,238.24,238.44,238.1,238.1,2296.0,222.1612,222.3477,222.0307,222.0307,2296.0
2022-05-26 11:25:00,238.2,238.43,238.11,238.35,1877.0,222.1239,222.3384,222.04,222.2638,1877.0
2022-05-26 11:30:00,238.53,238.98,238.53,238.98,1986.0,222.4317,222.8513,222.4317,222.8513,1986.0
2022-05-26 11:35:00,238.98,239.13,238.9,238.97,2107.0,222.8513,222.9912,222.7767,222.842,2107.0
2022-05-26 11:40:00,239.02,239.02,238.62,238.62,701.0,222.8886,222.8886,222.5156,222.5156,701.0
2022-05-26 11:45:00,238.81,238.92,238.27,238.44,1601.0,222.6928,222.7953,222.1892,222.3477,1601.0
2022-05-26 11:50:00,238.46,238.54,238.36,238.39,1434.0,222.3664,222.441,222.2731,222.3011,1434.0
2022-05-26 11:55:00,238.83,239.05,238.8,238.95,942.0,222.7114,222.9166,222.6834,222.8233,942.0
2022-05-26 12:00:00,238.86,239.13,238.79,239.12,1741.0,222.7394,222.9912,222.6741,222.9819,1741.0
2022-05-26 12:05:00,239.04,239.05,238.69,238.7,2006.0,222.9073,222.9166,222.5809,222.5902,2006.0
2022-05-26 12:10:00,238.73,238.76,238.48,238.48,1501.0,222.6182,222.6461,222.385,222.385,1501.0
2022-05-26 12:15:00,238.5,238.5,238.21,238.38,846.0,222.4037,222.4037,222.1333,222.2918,846.0
2022-05-26 12:20:00,238.37,238.37,238.22,238.36,2875.0,222.2825,222.2825,222.1426,222.2731,2875.0
2022-05-26 12:25:00,238.4,238.4,238.15,238.15,3082.0,222.3104,222.3104,222.0773,222.0773,3082.0
2022-05-26 12:30:00,238.2,238.46,238.13,238.46,1462.0,222.1239,222.3664,222.0587,222.3664,1462.0
2022-05-26 12:35:00,238.38,238.38,238.2,238.22,1164.0,222.2918,222.2918,222.1239,222.1426,1164.0
2022-05-26 12:40:00,238.17,238.17,237.95,237.98,1604.0,222.096,222.096,221.8908,221.9188,1604.0
2022-05-26 12:45:00,237.9,238.16,237.9,238.01,2929.0,221.8442,222.0866,221.8442,221.9468,2929.0
2022-05-26 12:50:00,237.99,238.25,237.99,238.25,1701.0,221.9281,222.1706,221.9281,222.1706,1701.0
2022-05-26 12:55:00,238.36,238.64,238.36,238.47,2100.0,222.2731,222.5342,222.2731,222.3757,2100.0
2022-05-26 13:00:00,238.62,238.83,238.62,238.7,500.0,222.5156,222.7114,222.5156,222.5902,500.0
2022-05-26 13:05:00,238.75,238.87,238.69,238.87,900.0,222.6368,222.7487,222.5809,222.7487,900.0
2022-05-26 13:10:00,238.86,238.86,238.55,238.64,3253.0,222.7394,222.7394,222.4503,222.5342,3253.0
2022-05-26 13:15:00,238.51,238.51,238.04,238.05,1501.0,222.413,222.413,221.9747,221.9841,1501.0
2022-05-26 13:20:00,238.11,238.25,237.86,237.95,3737.0,222.04,222.1706,221.8069,221.8908,3737.0
2022-05-26 13:25:00,237.9,238.14,237.7,237.7,4239.0,221.8442,222.068,221.6577,221.6577,4239.0
2022-05-26 13:30:00,237.8,238.07,237.77,238.04,1961.0,221.7509,222.0027,221.723,221.9747,1961.0
2022-05-26 13:35:00,237.89,237.89,237.86,237.86,365.0,221.8349,221.8349,221.8069,221.8069,365.0
2022-05-26 13:40:00,237.85,237.89,237.6,237.61,1854.0,221.7976,221.8349,221.5644,221.5738,1854.0
2022-05-26 13:45:00,237.65,237.69,237.48,237.58,1614.0,221.6111,221.6484,221.4525,221.5458,1614.0
2022-05-26 13:50:00,237.63,237.99,237.54,237.87,2777.0,221.5924,221.9281,221.5085,221.8162,2777.0
2022-05-26 13:55:00,237.9,238.09,237.84,238.02,784.0,221.8442,222.0214,221.7882,221.9561,784.0
2022-05-26 14:00:00,238.1,238.21,237.98,238.06,2815.0,222.0307,222.1333,221.9188,221.9934,2815.0
2022-05-26 14:05:00,238.04,238.05,237.83,237.83,1551.0,221.9747,221.9841,221.7789,221.7789,1551.0
2022-05-26 14:10:00,237.85,237.88,237.7,237.7,825.0,221.7976,221.8255,221.6577,221.6577,825.0
2022-05-26 14:15:00,237.7,237.94,237.68,237.73,2816.0,221.6577,221.8815,221.639,221.6857,2816.0
2022-05-26 14:20:00,237.77,237.77,237.65,237.76,474.0,221.723,221.723,221.6111,221.7136,474.0
2022-05-26 14:25:00,237.75,237.81,237.37,237.4,1599.0,221.7043,221.7603,221.35,221.3779,1599.0
2022-05-26 14:30:00,237.46,237.67,237.46,237.49,1200.0,221.4339,221.6297,221.4339,221.4619,1200.0
2022-05-26 14:35:00,237.46,237.54,237.39,237.47,1111.0,221.4339,221.5085,221.3686,221.4432,1111.0
2022-05-26 14:40:00,237.52,237.74,237.52,237.74,1100.0,221.4898,221.695,221.4898,221.695,1100.0
2022-05-26 14:45:00,237.66,237.8,237.63,237.63,1706.0,221.6204,221.7509,221.5924,221.5924,1706.0
2022-05-26 14:50:00,237.68,237.84,237.65,237.8,2156.0,221.639,221.7882,221.6111,221.7509,2156.0
2022-05-26 14:55:00,237.8,237.9,237.71,237.74,2230.0,221.7509,221.8442,221.667,221.695,2230.0
2022-05-26 15:00:00,237.67,237.74,237.33,237.35,2819.0,221.6297,221.695,221.3127,221.3313,2819.0
2022-05-26 15:05:00,237.52,237.66,237.44,237.66,1634.0,221.4898,221.6204,221.4152,221.6204,1634.0
2022-05-26 15:10:00,237.65,237.74,237.27,237.27,2460.0,221.6111,221.695,221.2567,221.2567,2460.0
2022-05-26 15:15:00,237.27,237.27,236.83,237.06,3148.0,221.2567,221.2567,220.8464,221.0609,3148.0
2022-05-26 15:20:00,237.0,237.0,236.83,236.9,1746.0,221.0049,221.0049,220.8464,220.9117,1746.0
2022-05-26 15:25:00,236.84,237.45,236.84,237.44,3482.0,220.8557,221.4246,220.8557,221.4152,3482.0
2022-05-26 15:30:00,237.35,237.35,236.89,237.16,3884.0,221.3313,221.3313,220.9024,221.1541,3884.0
2022-05-26 15:35:00,237.07,237.18,236.76,236.94,4121.0,221.0702,221.1728,220.7811,220.949,4121.0
2022-05-26 15:40:00,236.84,237.34,236.83,237.27,3951.0,220.8557,221.322,220.8464,221.2567,3951.0
2022-05-26 15:45:00,237.34,237.37,237.08,237.24,5703.0,221.322,221.35,221.0795,221.2287,5703.0
2022-05-26 15:50:00,237.39,237.45,236.61,236.62,13282.0,221.3686,221.4246,220.6413,220.6506,13282.0
2022-05-26 15:55:00,236.61,236.91,236.16,236.81,34190.0,220.6413,220.921,220.2216,220.8278,34190.0
2022-05-27 09:30:00,237.83,237.83,235.79,237.45,8703.0,221.7789,221.7789,219.8766,221.4246,8703.0
2022-05-27 09:35:00,237.42,237.52,236.25,236.79,5235.0,221.3966,221.4898,220.3055,220.8091,5235.0
2022-05-27 09:40:00,236.79,236.79,235.8,236.2,1805.0,220.8091,220.8091,219.8859,220.2589,1805.0
2022-05-27 09:45:00,236.56,237.6,236.29,237.6,3740.0,220.5946,221.5644,220.3428,221.5644,3740.0
2022-05-27 09:50:00,237.79,238.03,237.2,237.87,22609.0,221.7416,221.9654,221.1914,221.8162,22609.0
2022-05-27 09:55:00,238.0,238.05,237.38,237.78,1289.0,221.9374,221.9841,221.3593,221.7323,1289.0
2022-05-27 10:00:00,237.86,238.31,237.75,238.31,4912.0,221.8069,222.2265,221.7043,222.2265,4912.0
2022-05-27 10:05:00,238.28,238.52,238.12,238.13,3299.0,222.1985,222.4223,222.0493,222.0587,3299.0
2022-05-27 10:10:00,237.86,238.33,237.49,238.33,2284.0,221.8069,222.2452,221.4619,222.2452,2284.0
2022-05-27 10:15:00,238.22,238.24,237.88,238.15,1666.0,222.1426,222.1612,221.8255,222.0773,1666.0
2022-05-27 10:20:00,238.29,238.88,238.17,238.87,3063.0,222.2079,222.758,222.096,222.7487,3063.0
2022-05-27 10:25:00,238.69,238.84,238.42,238.6,7751.0,222.5809,222.7207,222.3291,222.4969,7751.0
2022-05-27 10:30:00,238.49,238.66,238.38,238.64,1409.0,222.3944,222.5529,222.2918,222.5342,1409.0
2022-05-27 10:35:00,238.65,238.77,238.2,238.22,2560.0,222.5436,222.6555,222.1239,222.1426,2560.0
2022-05-27 10:40:00,238.18,238.55,237.79,238.5,4958.0,222.1053,222.4503,221.7416,222.4037,4958.0
2022-05-27 10:45:00,238.65,238.95,238.64,238.77,1356.0,222.5436,222.8233,222.5342,222.6555,1356.0
2022-05-27 10:50:00,238.82,239.04,238.82,239.04,700.0,222.7021,222.9073,222.7021,222.9073,700.0
2022-05-27 10:55:00,239.15,239.21,238.96,238.96,2509.0,223.0098,223.0658,222.8326,222.8326,2509.0
2022-05-27 11:00:00,239.12,239.12,238.46,238.62,4222.0,222.9819,222.9819,222.3664,222.5156,4222.0
2022-05-27 11:05:00,238.68,238.73,238.51,238.7,2629.0,222.5715,222.6182,222.413,222.5902,2629.0
2022-05-27 11:10:00,238.72,239.14,238.72,239.01,2291.0,222.6088,223.0005,222.6088,222.8793,2291.0
2022-05-27 11:15:00,238.99,239.0,238.51,238.51,1203.0,222.8606,222.87,222.413,222.413,1203.0
2022-05-27 11:20:00,238.55,238.61,238.39,238.61,2783.0,222.4503,222.5063,222.3011,222.5063,2783.0
2022-05-27 11:25:00,238.67,238.79,238.57,238.58,1577.0,222.5622,222.6741,222.469,222.4783,1577.0
2022-05-27 11:30:00,238.53,238.56,238.07,238.2,2534.0,222.4317,222.4596,222.0027,222.1239,2534.0
2022-05-27 11:35:00,238.14,238.39,237.99,238.34,3752.0,222.068,222.3011,221.9281,222.2545,3752.0
2022-05-27 11:40:00,238.29,238.42,238.27,238.27,2466.0,222.2079,222.3291,222.1892,222.1892,2466.0
2022-05-27 11:45:00,238.28,238.51,238.17,238.51,1530.0,222.1985,222.413,222.096,222.413,1530.0
2022-05-27 11:50:00,238.39,238.48,238.3,238.41,777.0,222.3011,222.385,222.2172,222.3198,777.0
2022-05-27 11:55:00,238.41,238.41,238.06,238.07,2947.0,222.3198,222.3198,221.9934,222.0027,2947.0
2022-05-27 12:00:00,238.16,238.47,238.16,238.33,1883.0,222.0866,222.3757,222.0866,222.2452,1883.0
2022-05-27 12:05:00,238.3,238.3,237.68,238.11,5205.0,222.2172,222.2172,221.639,222.04,5205.0
2022-05-27 12:10:00,238.11,238.39,238.09,238.39,2936.0,222.04,222.3011,222.0214,222.3011,2936.0
2022-05-27 12:15:00,238.49,238.55,238.31,238.44,1549.0,222.3944,222.4503,222.2265,222.3477,1549.0
2022-05-27 12:20:00,238.38,238.43,237.94,238.02,2131.0,222.2918,222.3384,221.8815,221.9561,2131.0
2022-05-27 12:25:00,238.11,238.61,238.11,238.45,2836.0,222.04,222.5063,222.04,222.3571,2836.0
2022-05-27 12:30:00,238.46,238.46,238.22,238.29,2885.0,222.3664,222.3664,222.1426,222.2079,2885.0
2022-05-27 12:35:00,238.32,238.62,238.29,238.62,1809.0,222.2358,222.5156,222.2079,222.5156,1809.0
2022-05-27 12:40:00,238.71,238.79,238.42,238.54,2652.0,222.5995,222.6741,222.3291,222.441,2652.0
2022-05-27 12:45:00,238.59,238.67,238.5,238.56,2158.0,222.4876,222.5622,222.4037,222.4596,2158.0
2022-05-27 12:50:00,238.52,238.62,238.44,238.52,2976.0,222.4223,222.5156,222.3477,222.4223,2976.0
2022-05-27 12:55:00,238.63,238.94,238.54,238.76,3046.0,222.5249,222.814,222.441,222.6461,3046.0
2022-05-27 13:00:00,238.78,239.04,238.77,238.94,1525.0,222.6648,222.9073,222.6555,222.814,1525.0
2022-05-27 13:05:00,238.99,239.23,238.74,238.84,3501.0,222.8606,223.0844,222.6275,222.7207,3501.0
2022-05-27 13:10:00,238.83,238.94,238.73,238.89,2999.0,222.7114,222.814,222.6182,222.7674,2999.0
2022-05-27 13:15:00,238.67,238.81,238.47,238.64,3472.0,222.5622,222.6928,222.3757,222.5342,3472.0
2022-05-27 13:20:00,238.7,238.7,238.52,238.62,3979.0,222.5902,222.5902,222.4223,222.5156,3979.0
2022-05-27 13:25:00,238.51,238.66,238.45,238.63,2728.0,222.413,222.5529,222.3571,222.5249,2728.0
2022-05-27 13:30:00,238.66,238.79,238.6,238.75,2706.0,222.5529,222.6741,222.4969,222.6368,2706.0
2022-05-27 13:35:00,238.8,238.8,238.44,238.48,8238.0,222.6834,222.6834,222.3477,222.385,8238.0
2022-05-27 13:40:00,238.36,238.46,238.28,238.4,3525.0,222.2731,222.3664,222.1985,222.3104,3525.0
2022-05-27 13:45:00,238.42,238.47,238.35,238.35,2291.0,222.3291,222.3757,222.2638,222.2638,2291.0
2022-05-27 13:50:00,238.43,238.61,238.37,238.52,3500.0,222.3384,222.5063,222.2825,222.4223,3500.0
2022-05-27 13:55:00,238.58,238.67,238.36,238.66,3903.0,222.4783,222.5622,222.2731,222.5529,3903.0
2022-05-27 14:00:00,238.74,238.78,238.63,238.68,1558.0,222.6275,222.6648,222.5249,222.5715,1558.0
2022-05-27 14:05:00,238.59,238.88,238.43,238.88,1574.0,222.4876,222.758,222.3384,222.758,1574.0
2022-05-27 14:10:00,238.92,239.07,238.92,239.01,3199.0,222.7953,222.9352,222.7953,222.8793,3199.0
2022-05-27 14:15:00,238.95,238.96,238.69,238.96,3127.0,222.8233,222.8326,222.5809,222.8326,3127.0
2022-05-27 14:20:00,238.95,239.08,238.81,239.08,2419.0,222.8233,222.9446,222.6928,222.9446,2419.0
2022-05-27 14:25:00,239.04,239.09,238.81,238.81,4148.0,222.9073,222.9539,222.6928,222.6928,4148.0
2022-05-27 14:30:00,238.82,238.95,238.73,238.87,1501.0,222.7021,222.8233,222.6182,222.7487,1501.0
2022-05-27 14:35:00,238.77,239.04,238.69,238.9,5651.0,222.6555,222.9073,222.5809,222.7767,5651.0
2022-05-27 14:40:00,238.87,238.95,238.79,238.93,2926.0,222.7487,222.8233,222.6741,222.8047,2926.0
2022-05-27 14:45:00,238.94,238.96,238.7,238.8,2130.0,222.814,222.8326,222.5902,222.6834,2130.0
2022-05-27 14:50:00,238.76,238.76,238.57,238.73,2212.0,222.6461,222.6461,222.469,222.6182,2212.0
2022-05-27 14:55:00,238.76,238.99,238.75,238.99,8310.0,222.6461,222.8606,222.6368,222.8606,8310.0
2022-05-27 15:00:00,239.02,239.32,238.97,239.32,5032.0,222.8886,223.1684,222.842,223.1684,5032.0
2022-05-27 15:05:00,239.34,239.69,239.33,239.62,1706.0,223.187,223.5134,223.1777,223.4481,1706.0
2022-05-27 15:10:00,239.58,239.71,239.42,239.71,2520.0,223.4108,223.532,223.2616,223.532,2520.0
2022-05-27 15:15:00,239.69,239.76,239.38,239.62,3682.0,223.5134,223.5787,223.2243,223.4481,3682.0
2022-05-27 15:20:00,239.51,239.75,239.36,239.71,2879.0,223.3455,223.5693,223.2057,223.532,2879.0
2022-05-27 15:25:00,239.68,239.87,239.58,239.77,3203.0,223.5041,223.6812,223.4108,223.588,3203.0
2022-05-27 15:30:00,239.75,239.96,239.75,239.83,4164.0,223.5693,223.7652,223.5693,223.6439,4164.0
2022-05-27 15:35:00,239.82,239.88,239.54,239.88,6864.0,223.6346,223.6906,223.3735,223.6906,6864.0
2022-05-27 15:40:00,239.81,240.26,239.76,240.2,9885.0,223.6253,224.0449,223.5787,223.989,9885.0
2022-05-27 15:45:00,240.22,240.36,239.89,240.35,10893.0,224.0076,224.1382,223.6999,224.1288,10893.0
2022-05-27 15:50:00,240.41,240.44,240.06,240.3,15530.0,224.1848,224.2128,223.8584,224.0822,15530.0
2022-05-27 15:55:00,240.29,240.94,240.28,240.92,38316.0,224.0729,224.679,224.0636,224.6604,38316.0
2022-05-31 09:30:00,238.71,239.13,237.39,238.28,46917.0,222.5995,222.9912,221.3686,222.1985,46917.0
2022-05-31 09:35:00,238.43,239.63,237.95,237.95,10049.0,222.3384,223.4574,221.8908,221.8908,10049.0
2022-05-31 09:40:00,238.08,238.99,238.03,238.42,5408.0,222.012,222.8606,221.9654,222.3291,5408.0
2022-05-31 09:45:00,238.82,238.82,237.56,237.68,5635.0,222.7021,222.7021,221.5271,221.639,5635.0
2022-05-31 09:50:00,237.74,239.23,237.74,239.23,5825.0,221.695,223.0844,221.695,223.0844,5825.0
2022-05-31 09:55:00,239.06,239.13,237.88,237.89,12631.0,222.9259,222.9912,221.8255,221.8349,12631.0
2022-05-31 10:00:00,237.7,238.45,237.69,238.08,6311.0,221.6577,222.3571,221.6484,222.012,6311.0
2022-05-31 10:05:00,238.06,238.84,237.65,238.82,9396.0,221.9934,222.7207,221.6111,222.7021,9396.0
2022-05-31 10:10:00,238.64,238.64,237.75,238.0,4320.0,222.5342,222.5342,221.7043,221.9374,4320.0
2022-05-31 10:15:00,238.03,238.32,237.98,238.25,4643.0,221.9654,222.2358,221.9188,222.1706,4643.0
2022-05-31 10:20:00,238.29,238.76,238.23,238.42,3531.0,222.2079,222.6461,222.1519,222.3291,3531.0
2022-05-31 10:25:00,238.32,238.36,237.54,237.69,7205.0,222.2358,222.2731,221.5085,221.6484,7205.0
2022-05-31 10:30:00,237.67,238.35,237.67,238.11,5424.0,221.6297,222.2638,221.6297,222.04,5424.0
2022-05-31 10:35:00,238.11,238.57,237.58,237.67,6337.0,222.04,222.469,221.5458,221.6297,6337.0
2022-05-31 10:40:00,237.71,237.98,237.71,237.94,2491.0,221.667,221.9188,221.667,221.8815,2491.0
2022-05-31 10:45:00,237.98,238.12,237.7,238.1,5251.0,221.9188,222.0493,221.6577,222.0307,5251.0
2022-05-31 10:50:00,238.24,238.24,237.77,237.95,3950.0,222.1612,222.1612,221.723,221.8908,3950.0
2022-05-31 10:55:00,238.11,238.54,237.78,238.28,4003.0,222.04,222.441,221.7323,222.1985,4003.0
2022-05-31 11:00:00,238.15,238.21,237.85,237.85,3069.0,222.0773,222.1333,221.7976,221.7976,3069.0
2022-05-31 11:05:00,237.98,238.05,237.63,237.75,2860.0,221.9188,221.9841,221.5924,221.7043,2860.0
2022-05-31 11:10:00,237.77,237.79,237.27,237.56,4733.0,221.723,221.7416,221.2567,221.5271,4733.0
2022-05-31 11:15:00,237.58,237.68,237.42,237.68,2759.0,221.5458,221.639,221.3966,221.639,2759.0
2022-05-31 11:20:00,237.58,237.89,237.55,237.56,5980.0,221.5458,221.8349,221.5178,221.5271,5980.0
2022-05-31 11:25:00,237.48,237.63,237.33,237.33,3972.0,221.4525,221.5924,221.3127,221.3127,3972.0
2022-05-31 11:30:00,237.37,237.42,237.02,237.42,1750.0,221.35,221.3966,221.0236,221.3966,1750.0
2022-05-31 11:35:00,237.4,237.63,237.4,237.58,925.0,221.3779,221.5924,221.3779,221.5458,925.0
2022-05-31 11:40:00,237.42,237.5,237.27,237.38,1100.0,221.3966,221.4712,221.2567,221.3593,1100.0
2022-05-31 11:45:00,237.47,238.12,237.47,237.95,5265.0,221.4432,222.0493,221.4432,221.8908,5265.0
2022-05-31 11:50:00,238.02,238.34,238.02,238.34,1300.0,221.9561,222.2545,221.9561,222.2545,1300.0
2022-05-31 11:55:00,238.26,238.69,238.23,238.69,2167.0,222.1799,222.5809,222.1519,222.5809,2167.0
2022-05-31 12:00:00,238.75,238.91,238.51,238.58,5141.0,222.6368,222.786,222.413,222.4783,5141.0
2022-05-31 12:05:00,238.8,239.18,238.68,239.02,33456.0,222.6834,223.0378,222.5715,222.8886,33456.0
2022-05-31 12:10:00,238.98,239.12,238.96,239.0,2600.0,222.8513,222.9819,222.8326,222.87,2600.0
2022-05-31 12:15:00,239.0,239.03,238.84,238.88,4973.0,222.87,222.8979,222.7207,222.758,4973.0
2022-05-31 12:20:00,238.99,239.23,238.89,239.23,4052.0,222.8606,223.0844,222.7674,223.0844,4052.0
2022-05-31 12:25:00,239.22,239.59,239.21,239.34,4512.0,223.0751,223.4201,223.0658,223.187,4512.0
2022-05-31 12:30:00,239.32,239.7,239.26,239.65,3097.0,223.1684,223.5227,223.1124,223.4761,3097.0
2022-05-31 12:35:00,239.58,239.72,239.34,239.72,2075.0,223.4108,223.5414,223.187,223.5414,2075.0
2022-05-31 12:40:00,239.87,239.87,239.45,239.45,1856.0,223.6812,223.6812,223.2896,223.2896,1856.0
2022-05-31 12:45:00,239.51,239.58,239.42,239.58,600.0,223.3455,223.4108,223.2616,223.4108,600.0
2022-05-31 12:50:00,239.6,240.1,239.55,240.06,3712.0,223.4295,223.8957,223.3828,223.8584,3712.0
2022-05-31 12:55:00,240.19,240.32,239.94,239.94,4418.0,223.9796,224.1009,223.7465,223.7465,4418.0
2022-05-31 13:00:00,239.96,240.04,239.63,239.64,1257.0,223.7652,223.8398,223.4574,223.4668,1257.0
2022-05-31 13:05:00,239.8,240.11,239.73,240.05,1775.0,223.616,223.905,223.5507,223.8491,1775.0
2022-05-31 13:10:00,240.08,240.2,239.91,240.02,2393.0,223.8771,223.989,223.7185,223.8211,2393.0
2022-05-31 13:15:00,240.01,240.13,239.78,240.05,5346.0,223.8118,223.9237,223.5973,223.8491,5346.0
2022-05-31 13:20:00,240.09,240.5,240.06,240.35,13963.0,223.8864,224.2687,223.8584,224.1288,13963.0
2022-05-31 13:25:00,240.34,240.51,240.31,240.34,2341.0,224.1195,224.278,224.0915,224.1195,2341.0
2022-05-31 13:30:00,240.43,240.81,240.42,240.81,2748.0,224.2034,224.5578,224.1941,224.5578,2748.0
2022-05-31 13:35:00,240.87,240.93,240.7,240.79,9260.0,224.6137,224.6697,224.4552,224.5391,9260.0
2022-05-31 13:40:00,240.79,241.11,240.78,241.03,3290.0,224.5391,224.8375,224.5298,224.7629,3290.0
2022-05-31 13:45:00,241.03,241.12,240.89,240.93,5352.0,224.7629,224.8469,224.6324,224.6697,5352.0
2022-05-31 13:50:00,240.98,241.18,240.97,240.97,2752.0,224.7163,224.9028,224.707,224.707,2752.0
2022-05-31 13:55:00,240.96,241.13,240.95,241.11,3508.0,224.6977,224.8562,224.6883,224.8375,3508.0
2022-05-31 14:00:00,241.04,241.33,240.94,240.95,3920.0,224.7723,225.0427,224.679,224.6883,3920.0
2022-05-31 14:05:00,240.97,241.0,240.67,240.89,3849.0,224.707,224.735,224.4272,224.6324,3849.0
2022-05-31 14:10:00,241.01,241.11,240.91,241.04,4177.0,224.7443,224.8375,224.651,224.7723,4177.0
2022-05-31 14:15:00,240.99,241.07,240.89,240.92,1379.0,224.7256,224.8002,224.6324,224.6604,1379.0
2022-05-31 14:20:00,240.92,241.22,240.91,241.05,3797.0,224.6604,224.9401,224.651,224.7816,3797.0
2022-05-31 14:25:00,241.11,241.11,240.7,241.0,5926.0,224.8375,224.8375,224.4552,224.735,5926.0
2022-05-31 14:30:00,240.91,241.05,240.85,240.97,5182.0,224.651,224.7816,224.5951,224.707,5182.0
2022-05-31 14:35:00,240.97,241.31,240.92,241.28,2286.0,224.707,225.024,224.6604,224.9961,2286.0
2022-05-31 14:40:00,241.11,241.2,240.84,241.06,2703.0,224.8375,224.9215,224.5858,224.7909,2703.0
2022-05-31 14:45:00,241.0,241.0,240.79,240.91,5036.0,224.735,224.735,224.5391,224.651,5036.0
2022-05-31 14:50:00,240.84,240.96,240.81,240.96,7141.0,224.5858,224.6977,224.5578,224.6977,7141.0
2022-05-31 14:55:00,240.83,241.33,240.6,241.33,11192.0,224.5764,225.0427,224.362,225.0427,11192.0
2022-05-31 15:00:00,241.21,241.21,240.43,240.63,4808.0,224.9308,224.9308,224.2034,224.3899,4808.0
2022-05-31 15:05:00,240.68,240.95,240.58,240.93,8122.0,224.4366,224.6883,224.3433,224.6697,8122.0
2022-05-31 15:10:00,240.9,241.09,240.62,241.09,7155.0,224.6417,224.8189,224.3806,224.8189,7155.0
2022-05-31 15:15:00,241.17,241.73,240.91,240.91,4422.0,224.8935,225.4157,224.651,224.651,4422.0
2022-05-31 15:20:00,241.0,241.36,241.0,241.26,7540.0,224.735,225.0707,224.735,224.9774,7540.0
2022-05-31 15:25:00,241.26,241.42,241.12,241.18,5436.0,224.9774,225.1266,224.8469,224.9028,5436.0
2022-05-31 15:30:00,241.07,241.6,241.07,241.5,10269.0,224.8002,225.2945,224.8002,225.2012,10269.0
2022-05-31 15:35:00,241.52,241.52,241.19,241.48,16764.0,225.2199,225.2199,224.9121,225.1826,16764.0
2022-05-31 15:40:00,241.45,241.68,241.13,241.14,9284.0,225.1546,225.3691,224.8562,224.8655,9284.0
2022-05-31 15:45:00,241.09,241.35,240.97,241.2,13359.0,224.8189,225.0613,224.707,224.9215,13359.0
2022-05-31 15:50:00,241.15,241.52,241.04,241.28,21973.0,224.8748,225.2199,224.7723,224.9961,21973.0
2022-05-31 15:55:00,241.23,241.23,240.14,240.91,74097.0,224.9494,224.9494,223.933,224.651,74097.0
2022-06-01 09:30:00,242.27,242.27,240.93,242.16,10921.0,225.9193,225.9193,224.6697,225.8167,10921.0
2022-06-01 09:35:00,241.95,242.3,241.57,241.66,3638.0,225.6209,225.9472,225.2665,225.3504,3638.0
2022-06-01 09:40:00,241.57,241.6,240.47,240.94,6781.0,225.2665,225.2945,224.2407,224.679,6781.0
2022-06-01 09:45:00,241.21,241.22,240.79,240.91,4573.0,224.9308,224.9401,224.5391,224.651,4573.0
2022-06-01 09:50:00,241.16,241.22,240.58,240.82,3984.0,224.8842,224.9401,224.3433,224.5671,3984.0
2022-06-01 09:55:00,240.83,241.02,240.81,240.96,2300.0,224.5764,224.7536,224.5578,224.6977,2300.0
2022-06-01 10:00:00,241.03,241.11,240.75,240.82,7803.0,224.7629,224.8375,224.5018,224.5671,7803.0
2022-06-01 10:05:00,240.84,241.02,240.28,240.29,12285.0,224.5858,224.7536,224.0636,224.0729,12285.0
2022-06-01 10:10:00,240.48,240.98,240.18,240.42,11026.0,224.2501,224.7163,223.9703,224.1941,11026.0
2022-06-01 10:15:00,240.43,240.43,239.99,240.25,11254.0,224.2034,224.2034,223.7931,224.0356,11254.0
2022-06-01 10:20:00,240.29,240.64,240.04,240.56,18434.0,224.0729,224.3993,223.8398,224.3247,18434.0
2022-06-01 10:25:00,240.46,240.58,240.22,240.45,8426.0,224.2314,224.3433,224.0076,224.2221,8426.0
2022-06-01 10:30:00,240.59,240.68,240.27,240.39,10570.0,224.3526,224.4366,224.0542,224.1661,10570.0
2022-06-01 10:35:00,240.35,240.96,240.29,240.96,5871.0,224.1288,224.6977,224.0729,224.6977,5871.0
2022-06-01 10:40:00,240.55,240.71,240.41,240.43,11720.0,224.3153,224.4645,224.1848,224.2034,11720.0
2022-06-01 10:45:00,240.38,240.47,239.9,240.31,19279.0,224.1568,224.2407,223.7092,224.0915,19279.0
2022-06-01 10:50:00,240.43,240.58,240.24,240.3,26284.0,224.2034,224.3433,224.0263,224.0822,26284.0
2022-06-01 10:55:00,240.24,240.81,240.24,240.4,14756.0,224.0263,224.5578,224.0263,224.1755,14756.0
2022-06-01 11:00:00,240.46,240.46,239.89,240.35,9011.0,224.2314,224.2314,223.6999,224.1288,9011.0
2022-06-01 11:05:00,240.49,240.7,240.49,240.65,1516.0,224.2594,224.4552,224.2594,224.4086,1516.0
2022-06-01 11:10:00,240.61,240.74,240.33,240.34,2921.0,224.3713,224.4925,224.1102,224.1195,2921.0
2022-06-01 11:15:00,240.2,240.42,240.15,240.42,6078.0,223.989,224.1941,223.9423,224.1941,6078.0
2022-06-01 11:20:00,240.39,240.48,240.03,240.33,9178.0,224.1661,224.2501,223.8304,224.1102,9178.0
2022-06-01 11:25:00,240.31,240.33,239.61,239.89,17799.0,224.0915,224.1102,223.4388,223.6999,17799.0
2022-06-01 11:30:00,240.0,240.07,239.64,239.65,1224.0,223.8025,223.8677,223.4668,223.4761,1224.0
2022-06-01 11:35:00,239.87,239.89,239.75,239.89,929.0,223.6812,223.6999,223.5693,223.6999,929.0
2022-06-01 11:40:00,239.82,240.24,239.71,240.24,6758.0,223.6346,224.0263,223.532,224.0263,6758.0
2022-06-01 11:45:00,240.09,240.41,239.65,239.65,16443.0,223.8864,224.1848,223.4761,223.4761,16443.0
2022-06-01 11:50:00,239.64,239.75,239.53,239.75,4621.0,223.4668,223.5693,223.3642,223.5693,4621.0
2022-06-01 11:55:00,239.8,239.8,239.67,239.69,725.0,223.616,223.616,223.4947,223.5134,725.0
2022-06-01 12:00:00,239.65,239.85,239.59,239.85,1320.0,223.4761,223.6626,223.4201,223.6626,1320.0
2022-06-01 12:05:00,239.76,240.02,239.75,239.97,6046.0,223.5787,223.8211,223.5693,223.7745,6046.0
2022-06-01 12:10:00,239.94,240.19,239.93,240.15,700.0,223.7465,223.9796,223.7372,223.9423,700.0
2022-06-01 12:15:00,240.24,240.39,240.1,240.2,1431.0,224.0263,224.1661,223.8957,223.989,1431.0
2022-06-01 12:20:00,240.18,240.18,240.03,240.09,501.0,223.9703,223.9703,223.8304,223.8864,501.0
2022-06-01 12:25:00,240.14,240.25,239.98,240.03,2853.0,223.933,224.0356,223.7838,223.8304,2853.0
2022-06-01 12:30:00,239.99,240.16,239.79,240.16,6640.0,223.7931,223.9517,223.6066,223.9517,6640.0
2022-06-01 12:35:00,240.2,240.42,240.19,240.19,1005.0,223.989,224.1941,223.9796,223.9796,1005.0
2022-06-01 12:40:00,240.0,240.0,239.91,239.91,532.0,223.8025,223.8025,223.7185,223.7185,532.0
2022-06-01 12:45:00,239.89,239.95,239.71,239.73,1856.0,223.6999,223.7558,223.532,223.5507,1856.0
2022-06-01 12:50:00,239.74,239.79,239.66,239.78,1503.0,223.56,223.6066,223.4854,223.5973,1503.0
2022-06-01 12:55:00,239.82,239.97,239.69,239.88,3257.0,223.6346,223.7745,223.5134,223.6906,3257.0
2022-06-01 13:00:00,239.86,240.08,239.85,239.96,2788.0,223.6719,223.8771,223.6626,223.7652,2788.0
2022-06-01 13:05:00,239.9,240.18,239.89,240.14,1020.0,223.7092,223.9703,223.6999,223.933,1020.0
2022-06-01 13:10:00,240.24,240.24,239.91,239.91,1002.0,224.0263,224.0263,223.7185,223.7185,1002.0
2022-06-01 13:15:00,240.01,240.29,239.92,240.21,2724.0,223.8118,224.0729,223.7279,223.9983,2724.0
2022-06-01 13:20:00,240.47,240.47,240.14,240.2,1211.0,224.2407,224.2407,223.933,223.989,1211.0
2022-06-01 13:25:00,240.38,240.51,240.27,240.33,3105.0,224.1568,224.278,224.0542,224.1102,3105.0
2022-06-01 13:30:00,240.3,240.46,240.3,240.34,1595.0,224.0822,224.2314,224.0822,224.1195,1595.0
2022-06-01 13:35:00,240.34,240.59,240.32,240.55,2126.0,224.1195,224.3526,224.1009,224.3153,2126.0
2022-06-01 13:40:00,240.52,241.09,240.52,240.86,4395.0,224.2874,224.8189,224.2874,224.6044,4395.0
2022-06-01 13:45:00,240.8,241.1,240.78,240.93,3918.0,224.5485,224.8282,224.5298,224.6697,3918.0
2022-06-01 13:50:00,240.97,240.99,240.66,240.69,4828.0,224.707,224.7256,224.4179,224.4459,4828.0
2022-06-01 13:55:00,240.76,241.0,240.71,240.71,2910.0,224.5112,224.735,224.4645,224.4645,2910.0
2022-06-01 14:00:00,240.67,240.93,240.67,240.79,1150.0,224.4272,224.6697,224.4272,224.5391,1150.0
2022-06-01 14:05:00,240.97,240.97,240.61,240.61,1296.0,224.707,224.707,224.3713,224.3713,1296.0
2022-06-01 14:10:00,240.55,240.84,240.54,240.73,4414.0,224.3153,224.5858,224.306,224.4832,4414.0
2022-06-01 14:15:00,240.84,240.84,240.65,240.68,1407.0,224.5858,224.5858,224.4086,224.4366,1407.0
2022-06-01 14:20:00,240.77,241.17,240.77,240.95,1616.0,224.5205,224.8935,224.5205,224.6883,1616.0
2022-06-01 14:25:00,241.15,241.15,240.74,240.74,2700.0,224.8748,224.8748,224.4925,224.4925,2700.0
2022-06-01 14:30:00,240.8,240.88,240.66,240.66,2607.0,224.5485,224.6231,224.4179,224.4179,2607.0
2022-06-01 14:35:00,240.68,240.91,240.68,240.8,4117.0,224.4366,224.651,224.4366,224.5485,4117.0
2022-06-01 14:40:00,240.54,240.98,240.54,240.85,3331.0,224.306,224.7163,224.306,224.5951,3331.0
2022-06-01 14:45:00,240.83,240.99,240.57,240.87,14224.0,224.5764,224.7256,224.334,224.6137,14224.0
2022-06-01 14:50:00,240.83,240.97,240.77,240.77,1637.0,224.5764,224.707,224.5205,224.5205,1637.0
2022-06-01 14:55:00,240.8,241.04,240.66,240.89,8951.0,224.5485,224.7723,224.4179,224.6324,8951.0
2022-06-01 15:00:00,240.93,241.03,240.91,241.03,2116.0,224.6697,224.7629,224.651,224.7629,2116.0
2022-06-01 15:05:00,241.04,241.4,241.03,241.29,1636.0,224.7723,225.108,224.7629,225.0054,1636.0
2022-06-01 15:10:00,241.38,241.51,241.29,241.5,4410.0,225.0893,225.2106,225.0054,225.2012,4410.0
2022-06-01 15:15:00,241.44,241.44,241.28,241.43,2494.0,225.1453,225.1453,224.9961,225.1359,2494.0
2022-06-01 15:20:00,241.43,241.72,241.43,241.59,4306.0,225.1359,225.4064,225.1359,225.2852,4306.0
2022-06-01 15:25:00,241.49,241.65,241.36,241.53,7445.0,225.1919,225.3411,225.0707,225.2292,7445.0
2022-06-01 15:30:00,241.56,241.81,241.49,241.75,3893.0,225.2572,225.4903,225.1919,225.4344,3893.0
2022-06-01 15:35:00,241.69,242.34,241.69,242.34,7650.0,225.3784,225.9845,225.3784,225.9845,7650.0
2022-06-01 15:40:00,242.3,242.3,242.06,242.25,16164.0,225.9472,225.9472,225.7234,225.9006,16164.0
2022-06-01 15:45:00,242.21,242.27,241.96,241.98,8857.0,225.8633,225.9193,225.6302,225.6488,8857.0
2022-06-01 15:50:00,241.96,242.2,241.74,241.92,27829.0,225.6302,225.854,225.425,225.5929,27829.0
2022-06-01 15:55:00,241.9,241.91,241.47,241.59,62989.0,225.5742,225.5836,225.1733,225.2852,62989.0
2022-06-02 09:30:00,240.64,241.73,240.64,240.98,9646.0,225.4435,226.4646,225.4435,225.762,9646.0
2022-06-02 09:35:00,240.95,240.96,239.86,240.29,9299.0,225.7339,225.7433,224.7127,225.1156,9299.0
2022-06-02 09:40:00,240.32,240.95,240.15,240.18,2555.0,225.1437,225.7339,224.9844,225.0125,2555.0
2022-06-02 09:45:00,240.26,240.48,239.67,240.39,12544.0,225.0875,225.2936,224.5347,225.2092,12544.0
2022-06-02 09:50:00,239.93,240.45,239.84,240.0,15955.0,224.7783,225.2655,224.694,224.8439,15955.0
2022-06-02 09:55:00,239.77,240.01,238.46,238.98,25678.0,224.6284,224.8532,223.4011,223.8883,25678.0
2022-06-02 10:00:00,238.97,238.97,237.26,237.61,5513.0,223.8789,223.8789,222.2769,222.6048,5513.0
2022-06-02 10:05:00,237.71,237.82,237.06,237.73,9864.0,222.6985,222.8015,222.0895,222.7172,9864.0
2022-06-02 10:10:00,237.61,238.48,237.6,238.47,4259.0,222.6048,223.4199,222.5954,223.4105,4259.0
2022-06-02 10:15:00,238.43,238.46,238.08,238.35,6079.0,223.373,223.4011,223.0451,223.2981,6079.0
2022-06-02 10:20:00,238.11,238.55,237.68,237.73,33817.0,223.0732,223.4854,222.6704,222.7172,33817.0
2022-06-02 10:25:00,237.67,238.2,237.66,238.2,15803.0,222.661,223.1575,222.6516,223.1575,15803.0
2022-06-02 10:30:00,238.31,238.38,237.34,237.56,10720.0,223.2606,223.3262,222.3519,222.558,10720.0
2022-06-02 10:35:00,237.58,237.6,236.8,237.34,6246.0,222.5767,222.5954,221.846,222.3519,6246.0
2022-06-02 10:40:00,237.33,237.62,237.12,237.12,2136.0,222.3425,222.6142,222.1458,222.1458,2136.0
2022-06-02 10:45:00,237.03,237.41,236.82,237.31,3939.0,222.0614,222.4174,221.8647,222.3238,3939.0
2022-06-02 10:50:00,237.5,238.04,236.82,237.05,11184.0,222.5018,223.0077,221.8647,222.0802,11184.0
2022-06-02 10:55:00,237.02,237.24,236.89,237.08,7961.0,222.0521,222.2582,221.9303,222.1083,7961.0
2022-06-02 11:00:00,237.26,237.3,236.81,237.0,9624.0,222.2769,222.3144,221.8553,222.0333,9624.0
2022-06-02 11:05:00,237.17,237.27,236.91,237.11,31446.0,222.1926,222.2863,221.949,222.1364,31446.0
2022-06-02 11:10:00,237.04,237.43,236.52,236.74,6835.0,222.0708,222.4362,221.5836,221.7897,6835.0
2022-06-02 11:15:00,236.63,236.72,236.17,236.17,3949.0,221.6867,221.771,221.2557,221.2557,3949.0
2022-06-02 11:20:00,236.35,236.77,236.22,236.34,4584.0,221.4244,221.8179,221.3026,221.415,4584.0
2022-06-02 11:25:00,236.49,236.76,236.17,236.4,13727.0,221.5555,221.8085,221.2557,221.4712,13727.0
2022-06-02 11:30:00,236.51,236.74,236.31,236.74,3315.0,221.5743,221.7897,221.3869,221.7897,3315.0
2022-06-02 11:35:00,236.48,236.73,236.24,236.43,12460.0,221.5462,221.7804,221.3213,221.4993,12460.0
2022-06-02 11:40:00,236.64,237.38,236.56,237.38,2316.0,221.6961,222.3893,221.6211,222.3893,2316.0
2022-06-02 11:45:00,237.64,237.8,237.41,237.41,3726.0,222.6329,222.7828,222.4174,222.4174,3726.0
2022-06-02 11:50:00,237.65,237.85,237.47,237.55,22160.0,222.6423,222.8297,222.4736,222.5486,22160.0
2022-06-02 11:55:00,237.72,238.11,237.65,237.83,4046.0,222.7079,223.0732,222.6423,222.8109,4046.0
2022-06-02 12:00:00,238.0,238.29,237.91,238.29,1700.0,222.9702,223.2419,222.8859,223.2419,1700.0
2022-06-02 12:05:00,238.47,238.68,238.39,238.45,10863.0,223.4105,223.6072,223.3356,223.3918,10863.0
2022-06-02 12:10:00,238.5,238.5,237.97,238.16,3889.0,223.4386,223.4386,222.9421,223.1201,3889.0
2022-06-02 12:15:00,238.08,238.85,238.02,238.8,10334.0,223.0451,223.7665,222.9889,223.7197,10334.0
2022-06-02 12:20:00,238.74,238.8,238.41,238.53,2083.0,223.6634,223.7197,223.3543,223.4667,2083.0
2022-06-02 12:25:00,238.53,238.81,238.24,238.81,2804.0,223.4667,223.729,223.195,223.729,2804.0
2022-06-02 12:30:00,238.76,238.76,238.18,238.18,3311.0,223.6822,223.6822,223.1388,223.1388,3311.0
2022-06-02 12:35:00,238.08,238.54,237.94,237.96,18631.0,223.0451,223.4761,222.914,222.9327,18631.0
2022-06-02 12:40:00,238.11,238.26,237.68,238.08,3515.0,223.0732,223.2138,222.6704,223.0451,3515.0
2022-06-02 12:45:00,238.08,238.08,237.92,237.99,5974.0,223.0451,223.0451,222.8952,222.9608,5974.0
2022-06-02 12:50:00,237.98,238.07,237.64,238.07,2001.0,222.9514,223.0358,222.6329,223.0358,2001.0
2022-06-02 12:55:00,238.12,238.17,237.79,237.88,1841.0,223.0826,223.1294,222.7734,222.8578,1841.0
2022-06-02 13:00:00,237.95,238.0,237.8,238.0,3276.0,222.9233,222.9702,222.7828,222.9702,3276.0
2022-06-02 13:05:00,237.93,238.34,237.89,238.19,5981.0,222.9046,223.2887,222.8671,223.1482,5981.0
2022-06-02 13:10:00,238.2,238.27,238.02,238.18,5495.0,223.1575,223.2231,222.9889,223.1388,5495.0
2022-06-02 13:15:00,238.18,238.38,238.0,238.37,5150.0,223.1388,223.3262,222.9702,223.3168,5150.0
2022-06-02 13:20:00,238.3,238.59,238.29,238.53,7695.0,223.2512,223.5229,223.2419,223.4667,7695.0
2022-06-02 13:25:00,238.56,238.56,238.23,238.29,2187.0,223.4948,223.4948,223.1857,223.2419,2187.0
2022-06-02 13:30:00,238.41,238.92,238.37,238.65,3999.0,223.3543,223.8321,223.3168,223.5791,3999.0
2022-06-02 13:35:00,238.45,238.51,238.3,238.33,1411.0,223.3918,223.448,223.2512,223.2793,1411.0
2022-06-02 13:40:00,238.27,238.45,238.27,238.42,2273.0,223.2231,223.3918,223.2231,223.3637,2273.0
2022-06-02 13:45:00,238.46,238.49,238.06,238.06,6628.0,223.4011,223.4292,223.0264,223.0264,6628.0
2022-06-02 13:50:00,238.22,238.33,237.84,238.08,8362.0,223.1763,223.2793,222.8203,223.0451,8362.0
2022-06-02 13:55:00,237.99,238.56,237.86,238.56,3066.0,222.9608,223.4948,222.839,223.4948,3066.0
2022-06-02 14:00:00,238.56,238.6,238.31,238.31,3949.0,223.4948,223.5323,223.2606,223.2606,3949.0
2022-06-02 14:05:00,238.52,238.52,238.14,238.16,2215.0,223.4573,223.4573,223.1013,223.1201,2215.0
2022-06-02 14:10:00,237.86,238.25,237.86,237.93,3091.0,222.839,223.2044,222.839,222.9046,3091.0
2022-06-02 14:15:00,237.94,238.14,237.92,238.05,5095.0,222.914,223.1013,222.8952,223.017,5095.0
2022-06-02 14:20:00,238.05,238.05,237.63,237.73,19431.0,223.017,223.017,222.6235,222.7172,19431.0
2022-06-02 14:25:00,237.75,238.07,237.64,237.85,3264.0,222.736,223.0358,222.6329,222.8297,3264.0
2022-06-02 14:30:00,237.79,238.13,237.79,238.13,2295.0,222.7734,223.092,222.7734,223.092,2295.0
2022-06-02 14:35:00,238.17,238.28,238.16,238.17,1183.0,223.1294,223.2325,223.1201,223.1294,1183.0
2022-06-02 14:40:00,238.2,238.27,237.96,237.97,3240.0,223.1575,223.2231,222.9327,222.9421,3240.0
2022-06-02 14:45:00,238.1,238.15,238.07,238.15,743.0,223.0639,223.1107,223.0358,223.1107,743.0
2022-06-02 14:50:00,238.0,238.03,237.73,237.79,1270.0,222.9702,222.9983,222.7172,222.7734,1270.0
2022-06-02 14:55:00,237.8,237.97,237.7,237.75,4804.0,222.7828,222.9421,222.6891,222.736,4804.0
2022-06-02 15:00:00,237.85,238.3,237.85,238.3,2013.0,222.8297,223.2512,222.8297,223.2512,2013.0
2022-06-02 15:05:00,238.22,238.25,238.07,238.08,3062.0,223.1763,223.2044,223.0358,223.0451,3062.0
2022-06-02 15:10:00,238.1,238.31,238.04,238.21,2497.0,223.0639,223.2606,223.0077,223.1669,2497.0
2022-06-02 15:15:00,238.25,238.4,238.15,238.4,6405.0,223.2044,223.3449,223.1107,223.3449,6405.0
2022-06-02 15:20:00,238.44,238.76,238.36,238.73,4690.0,223.3824,223.6822,223.3074,223.6541,4690.0
2022-06-02 15:25:00,238.72,239.1,238.61,239.09,11534.0,223.6447,224.0007,223.5417,223.9913,11534.0
2022-06-02 15:30:00,239.1,239.3,238.96,239.25,4971.0,224.0007,224.1881,223.8696,224.1412,4971.0
2022-06-02 15:35:00,239.27,239.28,238.99,239.06,7840.0,224.16,224.1693,223.8977,223.9632,7840.0
2022-06-02 15:40:00,239.06,239.59,239.05,239.5,7879.0,223.9632,224.4598,223.9539,224.3755,7879.0
2022-06-02 15:45:00,239.47,239.78,239.42,239.75,11699.0,224.3473,224.6378,224.3005,224.6097,11699.0
2022-06-02 15:50:00,239.78,240.45,239.77,240.26,16301.0,224.6378,225.2655,224.6284,225.0875,16301.0
2022-06-02 15:55:00,240.26,240.71,240.25,240.69,72197.0,225.0875,225.509,225.0781,225.4903,72197.0
2022-06-03 09:30:00,239.77,240.25,239.3,239.44,10781.0,224.6284,225.0781,224.1881,224.3192,10781.0
2022-06-03 09:35:00,239.58,239.96,239.49,239.9,1200.0,224.4504,224.8064,224.3661,224.7502,1200.0
2022-06-03 09:40:00,239.81,239.87,239.28,239.31,1996.0,224.6659,224.7221,224.1693,224.1975,1996.0
2022-06-03 09:45:00,239.58,239.59,238.88,239.34,4470.0,224.4504,224.4598,223.7946,224.2256,4470.0
2022-06-03 09:50:00,238.89,239.57,238.79,239.4,1465.0,223.804,224.441,223.7103,224.2818,1465.0
2022-06-03 09:55:00,239.49,240.0,239.49,239.85,1401.0,224.3661,224.8439,224.3661,224.7034,1401.0
2022-06-03 10:00:00,239.93,241.01,239.8,240.94,2258.0,224.7783,225.7901,224.6565,225.7245,2258.0
2022-06-03 10:05:00,240.99,241.54,240.98,241.46,1820.0,225.7714,226.2866,225.762,226.2117,1820.0
2022-06-03 10:10:00,241.38,241.63,241.1,241.49,2168.0,226.1367,226.3709,225.8744,226.2398,2168.0
2022-06-03 10:15:00,241.67,242.06,241.61,241.61,1521.0,226.4084,226.7738,226.3522,226.3522,1521.0
2022-06-03 10:20:00,241.6,241.84,241.27,241.52,1567.0,226.3428,226.5677,226.0337,226.2679,1567.0
2022-06-03 10:25:00,241.7,242.31,241.54,241.75,10223.0,226.4365,227.008,226.2866,226.4834,10223.0
2022-06-03 10:30:00,241.72,242.39,241.43,242.38,3204.0,226.4553,227.0829,226.1836,227.0736,3204.0
2022-06-03 10:35:00,242.29,242.36,241.41,241.45,1626.0,226.9893,227.0548,226.1648,226.2023,1626.0
2022-06-03 10:40:00,241.26,242.13,241.25,242.13,5924.0,226.0243,226.8394,226.0149,226.8394,5924.0
2022-06-03 10:45:00,242.01,242.51,241.98,242.24,2221.0,226.7269,227.1954,226.6988,226.9424,2221.0
2022-06-03 10:50:00,242.11,242.91,242.1,242.54,2434.0,226.8206,227.5701,226.8113,227.2235,2434.0
2022-06-03 10:55:00,242.43,242.57,242.16,242.33,8491.0,227.1204,227.2516,226.8675,227.0267,8491.0
2022-06-03 11:00:00,242.36,242.36,241.68,241.78,5837.0,227.0548,227.0548,226.4178,226.5115,5837.0
2022-06-03 11:05:00,241.79,241.79,241.17,241.42,2405.0,226.5208,226.5208,225.94,226.1742,2405.0
2022-06-03 11:10:00,241.52,241.6,241.08,241.1,938.0,226.2679,226.3428,225.8557,225.8744,938.0
2022-06-03 11:15:00,241.0,241.49,240.99,241.49,5264.0,225.7807,226.2398,225.7714,226.2398,5264.0
2022-06-03 11:20:00,241.47,241.49,241.17,241.17,2544.0,226.221,226.2398,225.94,225.94,2544.0
2022-06-03 11:25:00,241.01,241.33,240.89,241.23,3197.0,225.7901,226.0899,225.6777,225.9962,3197.0
2022-06-03 11:30:00,241.19,241.62,241.17,241.52,5950.0,225.9587,226.3616,225.94,226.2679,5950.0
2022-06-03 11:35:00,241.78,242.02,241.49,241.8,1373.0,226.5115,226.7363,226.2398,226.5302,1373.0
2022-06-03 11:40:00,241.99,241.99,241.64,241.64,1200.0,226.7082,226.7082,226.3803,226.3803,1200.0
2022-06-03 11:45:00,241.74,241.85,241.35,241.66,2313.0,226.474,226.577,226.1086,226.399,2313.0
2022-06-03 11:50:00,241.28,241.48,241.14,241.36,1624.0,226.043,226.2304,225.9119,226.118,1624.0
2022-06-03 11:55:00,241.31,241.45,241.06,241.45,6056.0,226.0712,226.2023,225.8369,226.2023,6056.0
2022-06-03 12:00:00,241.47,241.47,241.46,241.47,200.0,226.221,226.221,226.2117,226.221,200.0
2022-06-03 12:05:00,241.57,241.71,241.57,241.71,200.0,226.3147,226.4459,226.3147,226.4459,200.0
2022-06-03 12:10:00,241.68,242.02,241.68,242.01,705.0,226.4178,226.7363,226.4178,226.7269,705.0
2022-06-03 12:15:00,242.06,242.22,241.81,241.81,550.0,226.7738,226.9237,226.5396,226.5396,550.0
2022-06-03 12:20:00,241.75,242.02,241.65,241.8,1706.0,226.4834,226.7363,226.3897,226.5302,1706.0
2022-06-03 12:25:00,242.05,242.05,241.85,241.94,443.0,226.7644,226.7644,226.577,226.6614,443.0
2022-06-03 12:30:00,241.96,241.99,241.95,241.99,578.0,226.6801,226.7082,226.6707,226.7082,578.0
2022-06-03 12:35:00,242.06,242.47,242.04,242.43,1543.0,226.7738,227.1579,226.7551,227.1204,1543.0
2022-06-03 12:40:00,242.58,242.71,242.53,242.65,4415.0,227.2609,227.3827,227.2141,227.3265,4415.0
2022-06-03 12:45:00,242.72,242.91,242.66,242.91,1900.0,227.3921,227.5701,227.3359,227.5701,1900.0
2022-06-03 12:50:00,242.88,242.88,242.71,242.71,300.0,227.542,227.542,227.3827,227.3827,300.0
2022-06-03 12:55:00,242.99,243.35,242.97,243.35,1408.0,227.6451,227.9823,227.6263,227.9823,1408.0
2022-06-03 13:00:00,243.43,243.69,243.35,243.69,1352.0,228.0573,228.3009,227.9823,228.3009,1352.0
2022-06-03 13:05:00,243.68,243.68,243.67,243.68,100.0,228.2915,228.2915,228.2821,228.2915,100.0
2022-06-03 13:10:00,243.53,243.58,243.43,243.54,4270.0,228.151,228.1978,228.0573,228.1603,4270.0
2022-06-03 13:15:00,243.48,243.48,243.1,243.24,6793.0,228.1041,228.1041,227.7481,227.8793,6793.0
2022-06-03 13:20:00,243.13,243.49,243.13,243.47,931.0,227.7762,228.1135,227.7762,228.0947,931.0
2022-06-03 13:25:00,243.52,243.52,243.35,243.36,750.0,228.1416,228.1416,227.9823,227.9917,750.0
2022-06-03 13:30:00,243.41,243.45,243.25,243.44,2407.0,228.0385,228.076,227.8886,228.0666,2407.0
2022-06-03 13:35:00,243.49,243.69,243.42,243.55,1997.0,228.1135,228.3009,228.0479,228.1697,1997.0
2022-06-03 13:40:00,243.46,243.63,243.33,243.38,3851.0,228.0854,228.2446,227.9636,228.0104,3851.0
2022-06-03 13:45:00,243.45,243.51,243.33,243.51,2150.0,228.076,228.1322,227.9636,228.1322,2150.0
2022-06-03 13:50:00,243.67,243.82,243.64,243.82,879.0,228.2821,228.4226,228.254,228.4226,879.0
2022-06-03 13:55:00,243.75,243.79,243.58,243.58,1873.0,228.3571,228.3945,228.1978,228.1978,1873.0
2022-06-03 14:00:00,243.48,243.48,243.29,243.39,624.0,228.1041,228.1041,227.9261,228.0198,624.0
2022-06-03 14:05:00,243.49,243.7,243.48,243.67,300.0,228.1135,228.3102,228.1041,228.2821,300.0
2022-06-03 14:10:00,243.68,243.89,243.68,243.71,2099.0,228.2915,228.4882,228.2915,228.3196,2099.0
2022-06-03 14:15:00,243.6,243.84,243.6,243.77,1248.0,228.2165,228.4414,228.2165,228.3758,1248.0
2022-06-03 14:20:00,243.93,243.94,243.68,243.68,4007.0,228.5257,228.5351,228.2915,228.2915,4007.0
2022-06-03 14:25:00,243.7,243.78,243.57,243.78,1105.0,228.3102,228.3852,228.1884,228.3852,1105.0
2022-06-03 14:30:00,243.73,243.73,243.48,243.58,808.0,228.3383,228.3383,228.1041,228.1978,808.0
2022-06-03 14:35:00,243.62,243.71,243.31,243.48,2173.0,228.2353,228.3196,227.9448,228.1041,2173.0
2022-06-03 14:40:00,243.49,243.61,243.31,243.59,4172.0,228.1135,228.2259,227.9448,228.2072,4172.0
2022-06-03 14:45:00,243.59,243.74,243.54,243.71,1696.0,228.2072,228.3477,228.1603,228.3196,1696.0
2022-06-03 14:50:00,243.76,243.77,243.58,243.64,1512.0,228.3664,228.3758,228.1978,228.254,1512.0
2022-06-03 14:55:00,243.58,243.65,243.52,243.6,1558.0,228.1978,228.2634,228.1416,228.2165,1558.0
2022-06-03 15:00:00,243.62,243.64,243.43,243.64,2317.0,228.2353,228.254,228.0573,228.254,2317.0
2022-06-03 15:05:00,243.52,243.55,243.42,243.45,3794.0,228.1416,228.1697,228.0479,228.076,3794.0
2022-06-03 15:10:00,243.54,243.54,243.06,243.28,4448.0,228.1603,228.1603,227.7106,227.9167,4448.0
2022-06-03 15:15:00,243.22,243.51,243.21,243.51,3900.0,227.8605,228.1322,227.8512,228.1322,3900.0
2022-06-03 15:20:00,243.55,243.66,243.44,243.48,2258.0,228.1697,228.2727,228.0666,228.1041,2258.0
2022-06-03 15:25:00,243.5,243.63,243.39,243.61,3986.0,228.1229,228.2446,228.0198,228.2259,3986.0
2022-06-03 15:30:00,243.59,243.59,243.44,243.59,3080.0,228.2072,228.2072,228.0666,228.2072,3080.0
2022-06-03 15:35:00,243.46,243.85,243.41,243.75,4416.0,228.0854,228.4507,228.0385,228.3571,4416.0
2022-06-03 15:40:00,243.75,243.96,243.48,243.48,50496.0,228.3571,228.5538,228.1041,228.1041,50496.0
2022-06-03 15:45:00,243.39,243.39,242.67,242.7,3584.0,228.0198,228.0198,227.3453,227.3734,3584.0
2022-06-03 15:50:00,242.63,243.04,242.55,243.04,10418.0,227.3078,227.6919,227.2328,227.6919,10418.0
2022-06-03 15:55:00,243.1,243.48,242.98,243.14,44798.0,227.7481,228.1041,227.6357,227.7856,44798.0
2022-06-06 09:30:00,243.63,243.89,241.83,242.83,13843.0,228.2446,228.4882,226.5583,227.4952,13843.0
2022-06-06 09:35:00,242.67,243.06,242.42,242.64,3763.0,227.3453,227.7106,227.1111,227.3172,3763.0
2022-06-06 09:40:00,242.46,243.44,242.36,243.11,6053.0,227.1485,228.0666,227.0548,227.7575,6053.0
2022-06-06 09:45:00,243.28,243.8,242.99,243.54,2264.0,227.9167,228.4039,227.6451,228.1603,2264.0
2022-06-06 09:50:00,243.4,243.4,242.53,242.53,3815.0,228.0292,228.0292,227.2141,227.2141,3815.0
2022-06-06 09:55:00,242.71,243.15,242.57,242.59,5777.0,227.3827,227.795,227.2516,227.2703,5777.0
2022-06-06 10:00:00,242.56,242.9,242.28,242.59,4387.0,227.2422,227.5607,226.9799,227.2703,4387.0
2022-06-06 10:05:00,242.56,242.87,242.45,242.45,1259.0,227.2422,227.5326,227.1392,227.1392,1259.0
2022-06-06 10:10:00,242.72,242.77,242.23,242.24,905.0,227.3921,227.439,226.9331,226.9424,905.0
2022-06-06 10:15:00,242.52,242.53,242.1,242.2,3971.0,227.2047,227.2141,226.8113,226.9049,3971.0
2022-06-06 10:20:00,242.14,242.24,241.95,242.06,1751.0,226.8487,226.9424,226.6707,226.7738,1751.0
2022-06-06 10:25:00,241.89,242.57,241.81,242.57,1281.0,226.6145,227.2516,226.5396,227.2516,1281.0
2022-06-06 10:30:00,242.71,242.78,242.53,242.68,2365.0,227.3827,227.4483,227.2141,227.3546,2365.0
2022-06-06 10:35:00,242.75,243.39,242.71,243.0,5418.0,227.4202,228.0198,227.3827,227.6544,5418.0
2022-06-06 10:40:00,242.97,243.61,242.97,243.28,2195.0,227.6263,228.2259,227.6263,227.9167,2195.0
2022-06-06 10:45:00,243.59,244.26,243.59,244.26,2780.0,228.2072,228.8349,228.2072,228.8349,2780.0
2022-06-06 10:50:00,244.22,244.79,244.22,244.72,2264.0,228.7974,229.3314,228.7974,229.2658,2264.0
2022-06-06 10:55:00,244.76,244.82,244.5,244.53,1929.0,229.3033,229.3595,229.0597,229.0878,1929.0
2022-06-06 11:00:00,244.63,244.84,244.6,244.72,3541.0,229.1815,229.3782,229.1534,229.2658,3541.0
2022-06-06 11:05:00,244.63,244.7,244.39,244.43,2328.0,229.1815,229.2471,228.9566,228.9941,2328.0
2022-06-06 11:10:00,244.3,244.3,243.8,244.1,8013.0,228.8723,228.8723,228.4039,228.685,8013.0
2022-06-06 11:15:00,244.23,244.45,243.98,244.08,5372.0,228.8068,229.0129,228.5725,228.6662,5372.0
2022-06-06 11:20:00,244.02,244.29,244.02,244.24,1502.0,228.61,228.863,228.61,228.8161,1502.0
2022-06-06 11:25:00,244.35,244.71,244.09,244.09,3208.0,228.9192,229.2564,228.6756,228.6756,3208.0
2022-06-06 11:30:00,244.21,244.65,244.19,244.65,900.0,228.788,229.2002,228.7693,229.2002,900.0
2022-06-06 11:35:00,244.62,244.89,244.62,244.78,1846.0,229.1721,229.4251,229.1721,229.322,1846.0
2022-06-06 11:40:00,244.71,244.81,244.6,244.6,1074.0,229.2564,229.3501,229.1534,229.1534,1074.0
2022-06-06 11:45:00,244.93,244.93,244.5,244.5,512.0,229.4625,229.4625,229.0597,229.0597,512.0
2022-06-06 11:50:00,244.48,244.51,244.38,244.39,1029.0,229.041,229.0691,228.9473,228.9566,1029.0
2022-06-06 11:55:00,244.33,244.44,244.31,244.31,900.0,228.9004,229.0035,228.8817,228.8817,900.0
2022-06-06 12:00:00,244.43,244.43,244.0,244.09,895.0,228.9941,228.9941,228.5913,228.6756,895.0
2022-06-06 12:05:00,244.14,244.32,244.09,244.14,2055.0,228.7224,228.8911,228.6756,228.7224,2055.0
2022-06-06 12:10:00,243.83,243.94,243.26,243.44,1964.0,228.432,228.5351,227.898,228.0666,1964.0
2022-06-06 12:15:00,243.36,243.62,243.36,243.51,700.0,227.9917,228.2353,227.9917,228.1322,700.0
2022-06-06 12:20:00,243.43,243.59,243.29,243.29,1422.0,228.0573,228.2072,227.9261,227.9261,1422.0
2022-06-06 12:25:00,243.2,243.23,243.2,243.22,409.0,227.8418,227.8699,227.8418,227.8605,409.0
2022-06-06 12:30:00,243.25,243.25,243.08,243.23,459.0,227.8886,227.8886,227.7294,227.8699,459.0
2022-06-06 12:35:00,243.13,243.16,243.1,243.11,1103.0,227.7762,227.8043,227.7481,227.7575,1103.0
2022-06-06 12:40:00,243.35,243.35,243.16,243.17,707.0,227.9823,227.9823,227.8043,227.8137,707.0
2022-06-06 12:45:00,243.23,243.23,242.9,242.97,3269.0,227.8699,227.8699,227.5607,227.6263,3269.0
2022-06-06 12:50:00,242.86,242.92,242.63,242.77,5325.0,227.5233,227.5795,227.3078,227.439,5325.0
2022-06-06 12:55:00,242.81,242.91,242.66,242.84,3259.0,227.4764,227.5701,227.3359,227.5045,3259.0
2022-06-06 13:00:00,242.81,242.89,242.68,242.75,10079.0,227.4764,227.5514,227.3546,227.4202,10079.0
2022-06-06 13:05:00,242.63,242.67,242.46,242.67,3118.0,227.3078,227.3453,227.1485,227.3453,3118.0
2022-06-06 13:10:00,242.67,242.72,242.62,242.67,1645.0,227.3453,227.3921,227.2984,227.3453,1645.0
2022-06-06 13:15:00,242.61,242.61,242.44,242.58,1646.0,227.2891,227.2891,227.1298,227.2609,1646.0
2022-06-06 13:20:00,242.6,242.6,242.4,242.41,1224.0,227.2797,227.2797,227.0923,227.1017,1224.0
2022-06-06 13:25:00,242.24,242.24,242.24,242.24,102.0,226.9424,226.9424,226.9424,226.9424,102.0
2022-06-06 13:30:00,242.18,242.18,241.92,242.15,2019.0,226.8862,226.8862,226.6426,226.8581,2019.0
2022-06-06 13:35:00,242.05,242.2,241.92,242.14,2000.0,226.7644,226.9049,226.6426,226.8487,2000.0
2022-06-06 13:40:00,242.17,242.51,242.17,242.49,1628.0,226.8768,227.1954,226.8768,227.1766,1628.0
2022-06-06 13:45:00,242.24,242.24,242.08,242.2,2326.0,226.9424,226.9424,226.7925,226.9049,2326.0
2022-06-06 13:50:00,242.23,242.28,242.1,242.11,2700.0,226.9331,226.9799,226.8113,226.8206,2700.0
2022-06-06 13:55:00,242.18,242.24,242.07,242.15,1913.0,226.8862,226.9424,226.7832,226.8581,1913.0
2022-06-06 14:00:00,242.09,242.26,242.09,242.17,1892.0,226.8019,226.9612,226.8019,226.8768,1892.0
2022-06-06 14:05:00,242.18,242.18,241.81,241.93,3097.0,226.8862,226.8862,226.5396,226.652,3097.0
2022-06-06 14:10:00,241.94,241.96,241.67,241.68,1505.0,226.6614,226.6801,226.4084,226.4178,1505.0
2022-06-06 14:15:00,241.64,241.66,241.53,241.56,1133.0,226.3803,226.399,226.2773,226.3054,1133.0
2022-06-06 14:20:00,241.5,241.58,241.13,241.25,2719.0,226.2492,226.3241,225.9025,226.0149,2719.0
2022-06-06 14:25:00,240.97,240.98,240.82,240.98,1071.0,225.7526,225.762,225.6121,225.762,1071.0
2022-06-06 14:30:00,240.9,241.05,240.81,241.05,1773.0,225.687,225.8276,225.6027,225.8276,1773.0
2022-06-06 14:35:00,241.08,241.17,240.95,241.06,1966.0,225.8557,225.94,225.7339,225.8369,1966.0
2022-06-06 14:40:00,240.96,241.23,240.95,241.1,1920.0,225.7433,225.9962,225.7339,225.8744,1920.0
2022-06-06 14:45:00,241.17,241.4,241.17,241.3,1000.0,225.94,226.1555,225.94,226.0618,1000.0
2022-06-06 14:50:00,241.24,241.24,240.8,241.17,1605.0,226.0056,226.0056,225.5934,225.94,1605.0
2022-06-06 14:55:00,241.15,241.36,241.15,241.21,2261.0,225.9213,226.118,225.9213,225.9775,2261.0
2022-06-06 15:00:00,241.16,241.42,241.15,241.4,2548.0,225.9306,226.1742,225.9213,226.1555,2548.0
2022-06-06 15:05:00,241.3,241.35,241.12,241.12,1673.0,226.0618,226.1086,225.8931,225.8931,1673.0
2022-06-06 15:10:00,241.07,241.19,240.96,241.19,2318.0,225.8463,225.9587,225.7433,225.9587,2318.0
2022-06-06 15:15:00,241.22,241.28,241.04,241.04,7215.0,225.9868,226.043,225.8182,225.8182,7215.0
2022-06-06 15:20:00,240.86,241.1,240.75,241.05,1932.0,225.6496,225.8744,225.5465,225.8276,1932.0
2022-06-06 15:25:00,241.13,241.13,240.96,241.05,2324.0,225.9025,225.9025,225.7433,225.8276,2324.0
2022-06-06 15:30:00,241.08,241.32,241.08,241.28,3753.0,225.8557,226.0805,225.8557,226.043,3753.0
2022-06-06 15:35:00,241.19,241.46,241.18,241.35,3035.0,225.9587,226.2117,225.9494,226.1086,3035.0
2022-06-06 15:40:00,241.34,241.64,241.24,241.52,2784.0,226.0993,226.3803,226.0056,226.2679,2784.0
2022-06-06 15:45:00,241.59,241.65,241.31,241.44,3046.0,226.3335,226.3897,226.0712,226.1929,3046.0
2022-06-06 15:50:00,241.45,241.64,241.28,241.52,10371.0,226.2023,226.3803,226.043,226.2679,10371.0
2022-06-06 15:55:00,241.51,241.65,240.98,241.07,27464.0,226.2585,226.3897,225.762,225.8463,27464.0
2022-06-07 09:30:00,239.82,240.48,239.82,240.2,9450.0,224.6752,225.2936,224.6752,225.0312,9450.0
2022-06-07 09:35:00,240.56,240.56,238.9,239.66,11686.0,225.3685,225.3685,223.8133,224.5253,11686.0
2022-06-07 09:40:00,239.88,240.01,239.43,239.84,1604.0,224.7315,224.8532,224.3099,224.694,1604.0
2022-06-07 09:45:00,240.16,240.17,239.69,239.84,2278.0,224.9938,225.0031,224.5535,224.694,2278.0
2022-06-07 09:50:00,239.95,240.68,239.56,240.4,2726.0,224.797,225.4809,224.4317,225.2186,2726.0
2022-06-07 09:55:00,240.54,240.91,240.26,240.46,3202.0,225.3498,225.6964,225.0875,225.2748,3202.0
2022-06-07 10:00:00,240.3,240.68,239.95,240.68,4108.0,225.1249,225.4809,224.797,225.4809,4108.0
2022-06-07 10:05:00,240.63,240.73,240.41,240.41,1505.0,225.4341,225.5278,225.228,225.228,1505.0
2022-06-07 10:10:00,240.4,240.47,240.04,240.47,2600.0,225.2186,225.2842,224.8814,225.2842,2600.0
2022-06-07 10:15:00,239.9,240.09,239.56,239.62,1449.0,224.7502,224.9282,224.4317,224.4879,1449.0
2022-06-07 10:20:00,239.62,239.62,239.42,239.54,1499.0,224.4879,224.4879,224.3005,224.4129,1499.0
2022-06-07 10:25:00,239.56,239.97,239.45,239.78,1949.0,224.4317,224.8158,224.3286,224.6378,1949.0
2022-06-07 10:30:00,239.96,240.4,239.93,240.25,2802.0,224.8064,225.2186,224.7783,225.0781,2802.0
2022-06-07 10:35:00,240.28,240.79,240.26,240.64,2805.0,225.1062,225.584,225.0875,225.4435,2805.0
2022-06-07 10:40:00,240.69,240.78,240.5,240.7,2024.0,225.4903,225.5746,225.3123,225.4997,2024.0
2022-06-07 10:45:00,240.67,240.88,240.47,240.88,1573.0,225.4716,225.6683,225.2842,225.6683,1573.0
2022-06-07 10:50:00,240.86,241.04,240.79,240.97,2694.0,225.6496,225.8182,225.584,225.7526,2694.0
2022-06-07 10:55:00,241.06,241.41,241.03,241.39,1815.0,225.8369,226.1648,225.8088,226.1461,1815.0
2022-06-07 11:00:00,241.39,241.7,241.32,241.47,3000.0,226.1461,226.4365,226.0805,226.221,3000.0
2022-06-07 11:05:00,241.56,241.57,241.3,241.49,2897.0,226.3054,226.3147,226.0618,226.2398,2897.0
2022-06-07 11:10:00,241.62,241.87,241.62,241.81,803.0,226.3616,226.5958,226.3616,226.5396,803.0
2022-06-07 11:15:00,241.93,242.0,241.64,241.71,3040.0,226.652,226.7176,226.3803,226.4459,3040.0
2022-06-07 11:20:00,241.71,241.71,241.21,241.34,2518.0,226.4459,226.4459,225.9775,226.0993,2518.0
2022-06-07 11:25:00,241.29,241.31,241.02,241.02,2135.0,226.0524,226.0712,225.7995,225.7995,2135.0
2022-06-07 11:30:00,241.32,241.37,241.18,241.34,1200.0,226.0805,226.1274,225.9494,226.0993,1200.0
2022-06-07 11:35:00,241.42,241.47,241.07,241.21,1693.0,226.1742,226.221,225.8463,225.9775,1693.0
2022-06-07 11:40:00,241.15,241.24,240.92,241.01,4375.0,225.9213,226.0056,225.7058,225.7901,4375.0
2022-06-07 11:45:00,241.12,241.17,240.87,241.09,4302.0,225.8931,225.94,225.6589,225.865,4302.0
2022-06-07 11:50:00,240.99,241.08,240.74,240.81,6104.0,225.7714,225.8557,225.5371,225.6027,6104.0
2022-06-07 11:55:00,240.83,240.97,240.83,240.95,1400.0,225.6215,225.7526,225.6215,225.7339,1400.0
2022-06-07 12:00:00,240.97,241.18,240.96,241.04,1046.0,225.7526,225.9494,225.7433,225.8182,1046.0
2022-06-07 12:05:00,240.96,240.96,240.67,240.9,1400.0,225.7433,225.7433,225.4716,225.687,1400.0
2022-06-07 12:10:00,241.09,241.31,240.86,241.3,2319.0,225.865,226.0712,225.6496,226.0618,2319.0
2022-06-07 12:15:00,241.29,241.5,241.2,241.21,3110.0,226.0524,226.2492,225.9681,225.9775,3110.0
2022-06-07 12:20:00,241.38,241.99,241.37,241.91,2200.0,226.1367,226.7082,226.1274,226.6333,2200.0
2022-06-07 12:25:00,241.91,241.95,241.9,241.91,1345.0,226.6333,226.6707,226.6239,226.6333,1345.0
2022-06-07 12:30:00,241.82,241.86,241.71,241.86,2213.0,226.5489,226.5864,226.4459,226.5864,2213.0
2022-06-07 12:35:00,241.78,242.35,241.78,242.29,1306.0,226.5115,227.0455,226.5115,226.9893,1306.0
2022-06-07 12:40:00,242.53,242.8,242.53,242.63,1926.0,227.2141,227.4671,227.2141,227.3078,1926.0
2022-06-07 12:45:00,242.63,243.07,242.63,243.03,1662.0,227.3078,227.72,227.3078,227.6825,1662.0
2022-06-07 12:50:00,243.13,243.55,243.08,243.3,5509.0,227.7762,228.1697,227.7294,227.9355,5509.0
2022-06-07 12:55:00,243.28,243.6,243.13,243.51,3597.0,227.9167,228.2165,227.7762,228.1322,3597.0
2022-06-07 13:00:00,243.58,243.9,243.56,243.76,1300.0,228.1978,228.4976,228.1791,228.3664,1300.0
2022-06-07 13:05:00,243.76,243.89,243.74,243.83,1687.0,228.3664,228.4882,228.3477,228.432,1687.0
2022-06-07 13:10:00,243.92,244.07,243.92,243.99,1111.0,228.5163,228.6569,228.5163,228.5819,1111.0
2022-06-07 13:15:00,244.18,244.3,244.18,244.21,900.0,228.7599,228.8723,228.7599,228.788,900.0
2022-06-07 13:20:00,244.11,244.11,243.99,244.1,1076.0,228.6943,228.6943,228.5819,228.685,1076.0
2022-06-07 13:25:00,244.19,244.26,244.11,244.17,1394.0,228.7693,228.8349,228.6943,228.7505,1394.0
2022-06-07 13:30:00,244.24,244.24,243.96,243.99,1224.0,228.8161,228.8161,228.5538,228.5819,1224.0
2022-06-07 13:35:00,244.07,244.07,243.78,243.83,2199.0,228.6569,228.6569,228.3852,228.432,2199.0
2022-06-07 13:40:00,243.91,244.06,243.84,244.01,1881.0,228.507,228.6475,228.4414,228.6006,1881.0
2022-06-07 13:45:00,244.06,244.06,243.78,243.88,2379.0,228.6475,228.6475,228.3852,228.4789,2379.0
2022-06-07 13:50:00,244.0,244.2,243.96,244.04,1858.0,228.5913,228.7786,228.5538,228.6287,1858.0
2022-06-07 13:55:00,244.1,244.13,243.96,244.12,2425.0,228.685,228.7131,228.5538,228.7037,2425.0
2022-06-07 14:00:00,244.03,244.42,244.01,244.42,1746.0,228.6194,228.9848,228.6006,228.9848,1746.0
2022-06-07 14:05:00,244.5,244.99,244.48,244.98,2095.0,229.0597,229.5188,229.041,229.5094,2095.0
2022-06-07 14:10:00,244.94,245.28,244.82,245.08,2357.0,229.4719,229.7904,229.3595,229.6031,2357.0
2022-06-07 14:15:00,245.33,245.33,245.04,245.04,3197.0,229.8373,229.8373,229.5656,229.5656,3197.0
2022-06-07 14:20:00,245.07,245.15,244.9,244.91,2371.0,229.5937,229.6687,229.4344,229.4438,2371.0
2022-06-07 14:25:00,244.85,245.25,244.85,245.16,1190.0,229.3876,229.7623,229.3876,229.678,1190.0
2022-06-07 14:30:00,245.29,245.87,245.14,245.76,3941.0,229.7998,230.3432,229.6593,230.2401,3941.0
2022-06-07 14:35:00,245.67,246.06,245.67,246.06,7723.0,230.1558,230.5212,230.1558,230.5212,7723.0
2022-06-07 14:40:00,246.01,246.47,245.8,246.0,9879.0,230.4743,230.9053,230.2776,230.465,9879.0
2022-06-07 14:45:00,245.83,246.0,245.58,245.83,4978.0,230.3057,230.465,230.0715,230.3057,4978.0
2022-06-07 14:50:00,245.85,246.64,245.81,246.6,17810.0,230.3244,231.0646,230.287,231.0271,17810.0
2022-06-07 14:55:00,246.6,246.97,246.51,246.84,16487.0,231.0271,231.3737,230.9428,231.2519,16487.0
2022-06-07 15:00:00,246.84,247.24,246.71,247.14,9357.0,231.2519,231.6267,231.1301,231.533,9357.0
2022-06-07 15:05:00,247.08,247.34,246.0,246.11,14371.0,231.4768,231.7204,230.465,230.568,14371.0
2022-06-07 15:10:00,245.94,246.19,245.92,245.95,2239.0,230.4088,230.643,230.39,230.4181,2239.0
2022-06-07 15:15:00,245.99,246.18,245.9,245.91,1740.0,230.4556,230.6336,230.3713,230.3807,1740.0
2022-06-07 15:20:00,245.88,245.93,245.75,245.86,2908.0,230.3526,230.3994,230.2308,230.3338,2908.0
2022-06-07 15:25:00,245.82,245.93,245.82,245.93,1209.0,230.2963,230.3994,230.2963,230.3994,1209.0
2022-06-07 15:30:00,245.88,246.05,245.85,245.99,7112.0,230.3526,230.5118,230.3244,230.4556,7112.0
2022-06-07 15:35:00,246.0,246.27,245.99,246.17,3275.0,230.465,230.7179,230.4556,230.6242,3275.0
2022-06-07 15:40:00,246.17,246.78,246.17,246.71,5430.0,230.6242,231.1957,230.6242,231.1301,5430.0
2022-06-07 15:45:00,246.77,247.15,246.66,246.89,13838.0,231.1863,231.5424,231.0833,231.2988,13838.0
2022-06-07 15:50:00,246.89,247.17,246.55,246.62,13384.0,231.2988,231.5611,230.9802,231.0458,13384.0
2022-06-07 15:55:00,246.67,246.78,246.35,246.35,25297.0,231.0927,231.1957,230.7929,230.7929,25297.0
2022-06-08 09:30:00,245.46,245.46,244.68,245.41,12457.0,229.9591,229.9591,229.2283,229.9122,12457.0
2022-06-08 09:35:00,244.86,245.47,244.64,245.47,4188.0,229.397,229.9684,229.1909,229.9684,4188.0
2022-06-08 09:40:00,245.15,245.66,245.15,245.43,900.0,229.6687,230.1464,229.6687,229.931,900.0
2022-06-08 09:45:00,245.4,246.03,245.05,245.89,4907.0,229.9029,230.4931,229.575,230.3619,4907.0
2022-06-08 09:50:00,245.89,246.16,245.5,246.15,7930.0,230.3619,230.6149,229.9965,230.6055,7930.0
2022-06-08 09:55:00,246.1,246.7,245.99,246.02,3464.0,230.5587,231.1208,230.4556,230.4837,3464.0
2022-06-08 10:00:00,246.02,246.15,245.9,246.15,6821.0,230.4837,230.6055,230.3713,230.6055,6821.0
2022-06-08 10:05:00,246.31,246.48,245.99,246.47,10740.0,230.7554,230.9147,230.4556,230.9053,10740.0
2022-06-08 10:10:00,246.49,246.49,245.82,246.08,12502.0,230.924,230.924,230.2963,230.5399,12502.0
2022-06-08 10:15:00,246.1,246.44,245.98,246.44,9548.0,230.5587,230.8772,230.4462,230.8772,9548.0
2022-06-08 10:20:00,246.44,246.68,246.27,246.57,3514.0,230.8772,231.102,230.7179,230.999,3514.0
2022-06-08 10:25:00,246.57,246.82,246.18,246.18,4042.0,230.999,231.2332,230.6336,230.6336,4042.0
2022-06-08 10:30:00,246.06,246.19,245.45,245.45,2795.0,230.5212,230.643,229.9497,229.9497,2795.0
2022-06-08 10:35:00,245.64,245.66,245.0,245.33,4564.0,230.1277,230.1464,229.5281,229.8373,4564.0
2022-06-08 10:40:00,245.35,245.43,244.66,244.66,2392.0,229.856,229.931,229.2096,229.2096,2392.0
2022-06-08 10:45:00,244.77,245.08,244.46,244.92,2081.0,229.3126,229.6031,229.0222,229.4532,2081.0
2022-06-08 10:50:00,244.61,245.19,244.36,245.07,5079.0,229.1628,229.7061,228.9285,229.5937,5079.0
2022-06-08 10:55:00,244.84,244.86,244.04,244.04,1428.0,229.3782,229.397,228.6287,228.6287,1428.0
2022-06-08 11:00:00,244.21,244.69,243.96,244.52,3926.0,228.788,229.2377,228.5538,229.0784,3926.0
2022-06-08 11:05:00,244.53,245.13,244.49,245.11,4913.0,229.0878,229.6499,229.0503,229.6312,4913.0
2022-06-08 11:10:00,245.1,245.45,244.98,245.09,3846.0,229.6218,229.9497,229.5094,229.6124,3846.0
2022-06-08 11:15:00,244.84,245.15,244.77,245.1,3301.0,229.3782,229.6687,229.3126,229.6218,3301.0
2022-06-08 11:20:00,245.08,245.13,244.91,245.03,1745.0,229.6031,229.6499,229.4438,229.5562,1745.0
2022-06-08 11:25:00,244.92,245.35,244.86,245.31,1229.0,229.4532,229.856,229.397,229.8185,1229.0
2022-06-08 11:30:00,245.33,245.33,244.77,244.79,1128.0,229.8373,229.8373,229.3126,229.3314,1128.0
2022-06-08 11:35:00,244.84,245.07,244.55,244.6,2632.0,229.3782,229.5937,229.1065,229.1534,2632.0
2022-06-08 11:40:00,244.87,245.13,244.76,244.76,3553.0,229.4063,229.6499,229.3033,229.3033,3553.0
2022-06-08 11:45:00,244.97,245.21,244.44,244.97,8317.0,229.5,229.7249,229.0035,229.5,8317.0
2022-06-08 11:50:00,244.88,245.3,244.87,244.94,8899.0,229.4157,229.8092,229.4063,229.4719,8899.0
2022-06-08 11:55:00,244.98,245.27,244.98,245.19,5008.0,229.5094,229.7811,229.5094,229.7061,5008.0
2022-06-08 12:00:00,245.24,245.5,245.24,245.37,903.0,229.753,229.9965,229.753,229.8748,903.0
2022-06-08 12:05:00,245.51,245.51,244.86,245.04,3444.0,230.0059,230.0059,229.397,229.5656,3444.0
2022-06-08 12:10:00,245.13,245.88,245.13,245.88,2529.0,229.6499,230.3526,229.6499,230.3526,2529.0
2022-06-08 12:15:00,245.89,245.89,245.34,245.58,4252.0,230.3619,230.3619,229.8467,230.0715,4252.0
2022-06-08 12:20:00,245.58,245.63,245.38,245.49,1100.0,230.0715,230.1183,229.8841,229.9872,1100.0
2022-06-08 12:25:00,245.61,245.61,245.29,245.29,718.0,230.0996,230.0996,229.7998,229.7998,718.0
2022-06-08 12:30:00,245.37,245.44,244.81,245.09,1702.0,229.8748,229.9403,229.3501,229.6124,1702.0
2022-06-08 12:35:00,244.84,244.84,244.39,244.39,500.0,229.3782,229.3782,228.9566,228.9566,500.0
2022-06-08 12:40:00,244.42,244.79,244.42,244.49,8339.0,228.9848,229.3314,228.9848,229.0503,8339.0
2022-06-08 12:45:00,244.34,244.78,244.19,244.78,3528.0,228.9098,229.322,228.7693,229.322,3528.0
2022-06-08 12:50:00,244.91,244.91,244.73,244.9,812.0,229.4438,229.4438,229.2752,229.4344,812.0
2022-06-08 12:55:00,244.75,245.07,244.72,245.07,1316.0,229.2939,229.5937,229.2658,229.5937,1316.0
2022-06-08 13:00:00,245.19,245.19,244.82,244.86,2434.0,229.7061,229.7061,229.3595,229.397,2434.0
2022-06-08 13:05:00,244.83,245.62,244.77,245.49,4831.0,229.3689,230.109,229.3126,229.9872,4831.0
2022-06-08 13:10:00,245.72,245.72,245.21,245.42,1902.0,230.2027,230.2027,229.7249,229.9216,1902.0
2022-06-08 13:15:00,245.57,245.91,245.27,245.91,1896.0,230.0621,230.3807,229.7811,230.3807,1896.0
2022-06-08 13:20:00,245.73,246.07,245.62,245.82,1400.0,230.212,230.5306,230.109,230.2963,1400.0
2022-06-08 13:25:00,245.78,245.78,245.39,245.53,1510.0,230.2589,230.2589,229.8935,230.0247,1510.0
2022-06-08 13:30:00,245.46,245.56,244.9,245.24,4754.0,229.9591,230.0528,229.4344,229.753,4754.0
2022-06-08 13:35:00,245.19,245.19,244.56,244.79,9796.0,229.7061,229.7061,229.1159,229.3314,9796.0
2022-06-08 13:40:00,244.83,245.22,244.64,245.22,2229.0,229.3689,229.7342,229.1909,229.7342,2229.0
2022-06-08 13:45:00,245.11,245.32,245.05,245.31,3128.0,229.6312,229.8279,229.575,229.8185,3128.0
2022-06-08 13:50:00,245.23,245.34,244.95,245.1,9674.0,229.7436,229.8467,229.4813,229.6218,9674.0
2022-06-08 13:55:00,245.11,245.21,244.56,244.71,6233.0,229.6312,229.7249,229.1159,229.2564,6233.0
2022-06-08 14:00:00,244.69,245.15,244.68,244.89,12371.0,229.2377,229.6687,229.2283,229.4251,12371.0
2022-06-08 14:05:00,244.92,245.11,244.87,245.0,3571.0,229.4532,229.6312,229.4063,229.5281,3571.0
2022-06-08 14:10:00,245.0,245.32,244.83,244.95,5266.0,229.5281,229.8279,229.3689,229.4813,5266.0
2022-06-08 14:15:00,245.0,245.1,244.86,245.04,4250.0,229.5281,229.6218,229.397,229.5656,4250.0
2022-06-08 14:20:00,245.08,245.08,244.61,244.73,5702.0,229.6031,229.6031,229.1628,229.2752,5702.0
2022-06-08 14:25:00,244.73,245.25,244.66,245.02,20166.0,229.2752,229.7623,229.2096,229.5469,20166.0
2022-06-08 14:30:00,245.01,245.14,244.65,244.68,12922.0,229.5375,229.6593,229.2002,229.2283,12922.0
2022-06-08 14:35:00,244.76,244.79,244.31,244.51,11550.0,229.3033,229.3314,228.8817,229.0691,11550.0
2022-06-08 14:40:00,244.5,244.94,244.47,244.54,10819.0,229.0597,229.4719,229.0316,229.0972,10819.0
2022-06-08 14:45:00,244.56,244.74,244.46,244.46,3944.0,229.1159,229.2845,229.0222,229.0222,3944.0
2022-06-08 14:50:00,244.56,244.61,244.34,244.42,2895.0,229.1159,229.1628,228.9098,228.9848,2895.0
2022-06-08 14:55:00,244.46,245.12,244.19,244.6,26988.0,229.0222,229.6405,228.7693,229.1534,26988.0
2022-06-08 15:00:00,244.71,245.0,244.13,244.49,16466.0,229.2564,229.5281,228.7131,229.0503,16466.0
2022-06-08 15:05:00,244.54,244.81,244.25,244.54,7519.0,229.0972,229.3501,228.8255,229.0972,7519.0
2022-06-08 15:10:00,244.48,244.77,244.38,244.62,3269.0,229.041,229.3126,228.9473,229.1721,3269.0
2022-06-08 15:15:00,244.68,244.96,244.67,244.89,8723.0,229.2283,229.4907,229.219,229.4251,8723.0
2022-06-08 15:20:00,245.01,245.08,244.84,245.05,3609.0,229.5375,229.6031,229.3782,229.575,3609.0
2022-06-08 15:25:00,245.04,245.14,244.94,244.94,3919.0,229.5656,229.6593,229.4719,229.4719,3919.0
2022-06-08 15:30:00,245.02,245.17,244.86,244.92,5165.0,229.5469,229.6874,229.397,229.4532,5165.0
2022-06-08 15:35:00,244.9,245.0,244.78,244.88,5181.0,229.4344,229.5281,229.322,229.4157,5181.0
2022-06-08 15:40:00,244.89,244.94,244.8,244.83,7811.0,229.4251,229.4719,229.3408,229.3689,7811.0
2022-06-08 15:45:00,244.83,244.83,244.25,244.25,13033.0,229.3689,229.3689,228.8255,228.8255,13033.0
2022-06-08 15:50:00,244.29,244.68,244.21,244.34,31770.0,228.863,229.2283,228.788,228.9098,31770.0
2022-06-08 15:55:00,244.43,244.76,244.34,244.58,87095.0,228.9941,229.3033,228.9098,229.1346,87095.0
2022-06-09 09:30:00,244.0,244.05,243.31,244.0,9921.0,228.5913,228.6381,227.9448,228.5913,9921.0
2022-06-09 09:35:00,243.67,243.81,243.47,243.66,2175.0,228.2821,228.4133,228.0947,228.2727,2175.0
2022-06-09 09:40:00,243.8,243.96,243.36,243.93,1829.0,228.4039,228.5538,227.9917,228.5257,1829.0
2022-06-09 09:45:00,243.57,243.98,243.24,243.68,4113.0,228.1884,228.5725,227.8793,228.2915,4113.0
2022-06-09 09:50:00,243.97,244.64,243.87,244.41,3280.0,228.5632,229.1909,228.4695,228.9754,3280.0
2022-06-09 09:55:00,244.35,245.14,244.07,244.97,3635.0,228.9192,229.6593,228.6569,229.5,3635.0
2022-06-09 10:00:00,245.02,245.02,244.39,244.39,1987.0,229.5469,229.5469,228.9566,228.9566,1987.0
2022-06-09 10:05:00,244.64,244.86,244.42,244.45,2773.0,229.1909,229.397,228.9848,229.0129,2773.0
2022-06-09 10:10:00,244.46,244.74,244.46,244.51,5909.0,229.0222,229.2845,229.0222,229.0691,5909.0
2022-06-09 10:15:00,244.74,245.62,244.74,245.38,4096.0,229.2845,230.109,229.2845,229.8841,4096.0
2022-06-09 10:20:00,245.62,245.62,244.58,244.58,1677.0,230.109,230.109,229.1346,229.1346,1677.0
2022-06-09 10:25:00,244.55,244.55,243.88,243.96,2255.0,229.1065,229.1065,228.4789,228.5538,2255.0
2022-06-09 10:30:00,244.11,244.11,243.84,243.84,2100.0,228.6943,228.6943,228.4414,228.4414,2100.0
2022-06-09 10:35:00,244.07,244.42,244.02,244.41,4866.0,228.6569,228.9848,228.61,228.9754,4866.0
2022-06-09 10:40:00,244.38,244.38,243.95,243.96,2500.0,228.9473,228.9473,228.5444,228.5538,2500.0
2022-06-09 10:45:00,244.0,244.16,243.88,243.99,1875.0,228.5913,228.7412,228.4789,228.5819,1875.0
2022-06-09 10:50:00,244.0,244.0,243.68,243.82,5993.0,228.5913,228.5913,228.2915,228.4226,5993.0
2022-06-09 10:55:00,243.84,244.08,243.74,243.76,3367.0,228.4414,228.6662,228.3477,228.3664,3367.0
2022-06-09 11:00:00,243.9,244.1,243.65,243.65,5489.0,228.4976,228.685,228.2634,228.2634,5489.0
2022-06-09 11:05:00,243.25,243.61,242.85,243.57,6854.0,227.8886,228.2259,227.5139,228.1884,6854.0
2022-06-09 11:10:00,243.58,243.8,243.4,243.8,5661.0,228.1978,228.4039,228.0292,228.4039,5661.0
2022-06-09 11:15:00,243.84,243.88,243.3,243.52,4503.0,228.4414,228.4789,227.9355,228.1416,4503.0
2022-06-09 11:20:00,243.41,243.52,243.15,243.41,4529.0,228.0385,228.1416,227.795,228.0385,4529.0
2022-06-09 11:25:00,243.55,243.58,243.37,243.45,2869.0,228.1697,228.1978,228.0011,228.076,2869.0
2022-06-09 11:30:00,243.39,243.45,242.78,243.07,5108.0,228.0198,228.076,227.4483,227.72,5108.0
2022-06-09 11:35:00,242.99,243.3,242.99,243.21,4774.0,227.6451,227.9355,227.6451,227.8512,4774.0
2022-06-09 11:40:00,243.2,243.93,243.2,243.79,4552.0,227.8418,228.5257,227.8418,228.3945,4552.0
2022-06-09 11:45:00,243.8,243.98,243.03,243.03,1316.0,228.4039,228.5725,227.6825,227.6825,1316.0
2022-06-09 11:50:00,243.15,243.48,243.09,243.48,4710.0,227.795,228.1041,227.7387,228.1041,4710.0
2022-06-09 11:55:00,243.48,243.55,243.33,243.47,800.0,228.1041,228.1697,227.9636,228.0947,800.0
2022-06-09 12:00:00,243.34,243.34,243.1,243.28,3101.0,227.973,227.973,227.7481,227.9167,3101.0
2022-06-09 12:05:00,243.44,243.52,243.37,243.44,2000.0,228.0666,228.1416,228.0011,228.0666,2000.0
2022-06-09 12:10:00,243.45,243.45,243.2,243.34,3353.0,228.076,228.076,227.8418,227.973,3353.0
2022-06-09 12:15:00,243.44,243.45,243.0,243.0,2214.0,228.0666,228.076,227.6544,227.6544,2214.0
2022-06-09 12:20:00,243.12,243.27,243.05,243.27,2265.0,227.7668,227.9074,227.7013,227.9074,2265.0
2022-06-09 12:25:00,243.29,243.5,243.2,243.29,3867.0,227.9261,228.1229,227.8418,227.9261,3867.0
2022-06-09 12:30:00,243.38,243.59,243.31,243.54,3400.0,228.0104,228.2072,227.9448,228.1603,3400.0
2022-06-09 12:35:00,243.51,243.58,243.42,243.55,3284.0,228.1322,228.1978,228.0479,228.1697,3284.0
2022-06-09 12:40:00,243.61,243.94,243.51,243.88,5160.0,228.2259,228.5351,228.1322,228.4789,5160.0
2022-06-09 12:45:00,243.72,243.72,243.3,243.52,1896.0,228.329,228.329,227.9355,228.1416,1896.0
2022-06-09 12:50:00,243.63,243.76,243.49,243.74,1259.0,228.2446,228.3664,228.1135,228.3477,1259.0
2022-06-09 12:55:00,243.67,243.88,243.66,243.79,2570.0,228.2821,228.4789,228.2727,228.3945,2570.0
2022-06-09 13:00:00,243.73,244.1,243.7,243.95,3902.0,228.3383,228.685,228.3102,228.5444,3902.0
2022-06-09 13:05:00,243.93,244.06,243.8,243.85,2070.0,228.5257,228.6475,228.4039,228.4507,2070.0
2022-06-09 13:10:00,243.47,243.87,243.47,243.53,2530.0,228.0947,228.4695,228.0947,228.151,2530.0
2022-06-09 13:15:00,243.46,243.66,243.41,243.52,1900.0,228.0854,228.2727,228.0385,228.1416,1900.0
2022-06-09 13:20:00,243.42,243.5,243.37,243.37,1100.0,228.0479,228.1229,228.0011,228.0011,1100.0
2022-06-09 13:25:00,243.29,243.57,243.12,243.53,6753.0,227.9261,228.1884,227.7668,228.151,6753.0
2022-06-09 13:30:00,243.55,243.6,243.4,243.55,4291.0,228.1697,228.2165,228.0292,228.1697,4291.0
2022-06-09 13:35:00,243.51,243.55,243.19,243.25,5283.0,228.1322,228.1697,227.8324,227.8886,5283.0
2022-06-09 13:40:00,243.11,243.15,242.99,242.99,1732.0,227.7575,227.795,227.6451,227.6451,1732.0
2022-06-09 13:45:00,243.0,243.34,242.99,243.17,1820.0,227.6544,227.973,227.6451,227.8137,1820.0
2022-06-09 13:50:00,243.28,243.5,243.15,243.35,2356.0,227.9167,228.1229,227.795,227.9823,2356.0
2022-06-09 13:55:00,243.35,243.63,243.3,243.56,1900.0,227.9823,228.2446,227.9355,228.1791,1900.0
2022-06-09 14:00:00,243.66,243.66,243.22,243.32,3204.0,228.2727,228.2727,227.8605,227.9542,3204.0
2022-06-09 14:05:00,243.46,243.7,243.4,243.43,2498.0,228.0854,228.3102,228.0292,228.0573,2498.0
2022-06-09 14:10:00,243.34,243.87,243.24,243.72,6434.0,227.973,228.4695,227.8793,228.329,6434.0
2022-06-09 14:15:00,243.64,243.64,243.35,243.5,2391.0,228.254,228.254,227.9823,228.1229,2391.0
2022-06-09 14:20:00,243.48,243.67,243.4,243.5,3601.0,228.1041,228.2821,228.0292,228.1229,3601.0
2022-06-09 14:25:00,243.49,243.8,243.49,243.63,1925.0,228.1135,228.4039,228.1135,228.2446,1925.0
2022-06-09 14:30:00,243.61,243.64,243.4,243.56,3281.0,228.2259,228.254,228.0292,228.1791,3281.0
2022-06-09 14:35:00,243.6,243.65,243.2,243.2,3378.0,228.2165,228.2634,227.8418,227.8418,3378.0
2022-06-09 14:40:00,243.32,243.97,243.24,243.97,6469.0,227.9542,228.5632,227.8793,228.5632,6469.0
2022-06-09 14:45:00,243.74,243.93,243.7,243.81,1973.0,228.3477,228.5257,228.3102,228.4133,1973.0
2022-06-09 14:50:00,244.0,244.09,243.67,243.7,2674.0,228.5913,228.6756,228.2821,228.3102,2674.0
2022-06-09 14:55:00,243.63,244.2,243.63,243.76,3958.0,228.2446,228.7786,228.2446,228.3664,3958.0
2022-06-09 15:00:00,243.74,243.81,243.5,243.69,4008.0,228.3477,228.4133,228.1229,228.3009,4008.0
2022-06-09 15:05:00,243.72,243.98,243.42,243.5,12044.0,228.329,228.5725,228.0479,228.1229,12044.0
2022-06-09 15:10:00,243.59,243.97,243.58,243.78,4774.0,228.2072,228.5632,228.1978,228.3852,4774.0
2022-06-09 15:15:00,243.77,244.2,243.74,244.2,5984.0,228.3758,228.7786,228.3477,228.7786,5984.0
2022-06-09 15:20:00,244.23,244.28,243.54,243.68,2749.0,228.8068,228.8536,228.1603,228.2915,2749.0
2022-06-09 15:25:00,243.64,243.75,243.26,243.53,16304.0,228.254,228.3571,227.898,228.151,16304.0
2022-06-09 15:30:00,243.57,243.75,243.48,243.75,37163.0,228.1884,228.3571,228.1041,228.3571,37163.0
2022-06-09 15:35:00,243.75,243.9,243.32,243.4,30089.0,228.3571,228.4976,227.9542,228.0292,30089.0
2022-06-09 15:40:00,243.43,243.51,241.87,242.13,6698.0,228.0573,228.1322,226.5958,226.8394,6698.0
2022-06-09 15:45:00,242.08,242.12,241.26,241.41,5580.0,226.7925,226.83,226.0243,226.1648,5580.0
2022-06-09 15:50:00,241.27,241.84,241.22,241.46,13910.0,226.0337,226.5677,225.9868,226.2117,13910.0
2022-06-09 15:55:00,241.51,241.52,240.48,240.56,42758.0,226.2585,226.2679,225.2936,225.3685,42758.0
2022-06-10 09:30:00,239.65,239.65,237.2,237.78,9796.0,224.516,224.516,222.2207,222.7641,9796.0
2022-06-10 09:35:00,237.24,238.69,237.24,238.53,5594.0,222.2582,223.6166,222.2582,223.4667,5594.0
2022-06-10 09:40:00,238.53,238.94,237.84,238.09,5148.0,223.4667,223.8508,222.8203,223.0545,5148.0
2022-06-10 09:45:00,238.19,239.07,238.19,239.06,5689.0,223.1482,223.9726,223.1482,223.9632,5689.0
2022-06-10 09:50:00,238.78,238.99,238.24,238.25,9949.0,223.7009,223.8977,223.195,223.2044,9949.0
2022-06-10 09:55:00,238.06,239.48,238.06,239.25,6097.0,223.0264,224.3567,223.0264,224.1412,6097.0
2022-06-10 10:00:00,239.37,239.47,237.55,237.9,5337.0,224.2537,224.3473,222.5486,222.8765,5337.0
2022-06-10 10:05:00,237.8,238.34,237.5,237.97,6204.0,222.7828,223.2887,222.5018,222.9421,6204.0
2022-06-10 10:10:00,238.18,238.43,237.62,237.91,6428.0,223.1388,223.373,222.6142,222.8859,6428.0
2022-06-10 10:15:00,237.92,238.39,237.37,237.37,4714.0,222.8952,223.3356,222.38,222.38,4714.0
2022-06-10 10:20:00,237.22,238.32,237.22,237.91,9882.0,222.2394,223.27,222.2394,222.8859,9882.0
2022-06-10 10:25:00,237.92,238.13,237.43,237.62,5927.0,222.8952,223.092,222.4362,222.6142,5927.0
2022-06-10 10:30:00,237.71,238.53,237.32,238.53,6185.0,222.6985,223.4667,222.3331,223.4667,6185.0
2022-06-10 10:35:00,238.54,238.97,238.5,238.7,3769.0,223.4761,223.8789,223.4386,223.626,3769.0
2022-06-10 10:40:00,238.5,239.05,238.5,239.05,4147.0,223.4386,223.9539,223.4386,223.9539,4147.0
2022-06-10 10:45:00,238.94,239.7,238.78,239.68,5835.0,223.8508,224.5628,223.7009,224.5441,5835.0
2022-06-10 10:50:00,239.91,239.97,239.2,239.38,3569.0,224.7596,224.8158,224.0944,224.263,3569.0
2022-06-10 10:55:00,239.29,239.36,238.65,238.68,4229.0,224.1787,224.2443,223.5791,223.6072,4229.0
2022-06-10 11:00:00,238.64,239.47,238.33,239.43,2765.0,223.5698,224.3473,223.2793,224.3099,2765.0
2022-06-10 11:05:00,239.1,239.1,238.83,238.97,1200.0,224.0007,224.0007,223.7478,223.8789,1200.0
2022-06-10 11:10:00,238.83,238.9,238.46,238.47,3009.0,223.7478,223.8133,223.4011,223.4105,3009.0
2022-06-10 11:15:00,238.42,238.57,238.38,238.42,2227.0,223.3637,223.5042,223.3262,223.3637,2227.0
2022-06-10 11:20:00,238.33,238.53,238.21,238.31,2132.0,223.2793,223.4667,223.1669,223.2606,2132.0
2022-06-10 11:25:00,238.2,238.77,238.2,238.48,3835.0,223.1575,223.6916,223.1575,223.4199,3835.0
2022-06-10 11:30:00,238.36,238.67,238.31,238.5,2792.0,223.3074,223.5979,223.2606,223.4386,2792.0
2022-06-10 11:35:00,238.36,238.54,238.36,238.45,3901.0,223.3074,223.4761,223.3074,223.3918,3901.0
2022-06-10 11:40:00,238.51,238.77,238.48,238.77,2257.0,223.448,223.6916,223.4199,223.6916,2257.0
2022-06-10 11:45:00,238.79,238.92,238.7,238.7,5195.0,223.7103,223.8321,223.626,223.626,5195.0
2022-06-10 11:50:00,238.53,238.55,238.33,238.45,4509.0,223.4667,223.4854,223.2793,223.3918,4509.0
2022-06-10 11:55:00,238.44,238.98,238.44,238.88,2349.0,223.3824,223.8883,223.3824,223.7946,2349.0
2022-06-10 12:00:00,238.83,239.0,238.75,238.78,1600.0,223.7478,223.907,223.6728,223.7009,1600.0
2022-06-10 12:05:00,238.86,239.29,238.82,239.29,3884.0,223.7759,224.1787,223.7384,224.1787,3884.0
2022-06-10 12:10:00,239.22,239.4,239.15,239.39,3605.0,224.1131,224.2818,224.0476,224.2724,3605.0
2022-06-10 12:15:00,239.29,239.41,239.05,239.39,2601.0,224.1787,224.2911,223.9539,224.2724,2601.0
2022-06-10 12:20:00,239.65,240.02,239.57,239.93,1401.0,224.516,224.8626,224.441,224.7783,1401.0
2022-06-10 12:25:00,239.67,239.67,239.04,239.18,2818.0,224.5347,224.5347,223.9445,224.0757,2818.0
2022-06-10 12:30:00,239.3,239.33,239.02,239.18,2906.0,224.1881,224.2162,223.9258,224.0757,2906.0
2022-06-10 12:35:00,239.33,239.7,239.32,239.7,2798.0,224.2162,224.5628,224.2068,224.5628,2798.0
2022-06-10 12:40:00,239.7,239.75,239.46,239.46,2718.0,224.5628,224.6097,224.338,224.338,2718.0
2022-06-10 12:45:00,239.64,239.64,239.25,239.44,2808.0,224.5066,224.5066,224.1412,224.3192,2808.0
2022-06-10 12:50:00,239.47,239.51,239.12,239.39,8629.0,224.3473,224.3848,224.0195,224.2724,8629.0
2022-06-10 12:55:00,239.47,239.51,239.25,239.51,3482.0,224.3473,224.3848,224.1412,224.3848,3482.0
2022-06-10 13:00:00,239.35,239.36,238.74,238.74,1862.0,224.2349,224.2443,223.6634,223.6634,1862.0
2022-06-10 13:05:00,238.73,239.05,238.65,239.05,4296.0,223.6541,223.9539,223.5791,223.9539,4296.0
2022-06-10 13:10:00,239.2,239.26,238.67,238.89,8080.0,224.0944,224.1506,223.5979,223.804,8080.0
2022-06-10 13:15:00,238.79,238.99,238.65,238.99,1599.0,223.7103,223.8977,223.5791,223.8977,1599.0
2022-06-10 13:20:00,239.12,239.2,238.9,239.04,3202.0,224.0195,224.0944,223.8133,223.9445,3202.0
2022-06-10 13:25:00,239.21,239.73,239.11,239.73,1896.0,224.1038,224.5909,224.0101,224.5909,1896.0
2022-06-10 13:30:00,239.5,239.87,239.49,239.81,6713.0,224.3755,224.7221,224.3661,224.6659,6713.0
2022-06-10 13:35:00,239.83,239.99,239.83,239.87,2883.0,224.6846,224.8345,224.6846,224.7221,2883.0
2022-06-10 13:40:00,239.9,240.09,239.86,239.99,4450.0,224.7502,224.9282,224.7127,224.8345,4450.0
2022-06-10 13:45:00,239.92,240.27,239.9,240.18,3450.0,224.7689,225.0968,224.7502,225.0125,3450.0
2022-06-10 13:50:00,240.14,240.21,239.95,240.03,3864.0,224.975,225.0406,224.797,224.872,3864.0
2022-06-10 13:55:00,239.98,240.08,239.72,239.98,4506.0,224.8251,224.9188,224.5816,224.8251,4506.0
2022-06-10 14:00:00,239.97,240.07,239.78,239.91,7907.0,224.8158,224.9095,224.6378,224.7596,7907.0
2022-06-10 14:05:00,239.79,240.05,239.72,240.05,5792.0,224.6471,224.8907,224.5816,224.8907,5792.0
2022-06-10 14:10:00,240.05,240.14,239.92,239.92,3696.0,224.8907,224.975,224.7689,224.7689,3696.0
2022-06-10 14:15:00,239.97,240.43,239.96,240.39,2222.0,224.8158,225.2467,224.8064,225.2092,2222.0
2022-06-10 14:20:00,240.35,240.57,240.35,240.57,836.0,225.1718,225.3779,225.1718,225.3779,836.0
2022-06-10 14:25:00,240.55,240.55,240.07,240.16,2426.0,225.3591,225.3591,224.9095,224.9938,2426.0
2022-06-10 14:30:00,240.23,240.48,240.2,240.48,1546.0,225.0594,225.2936,225.0312,225.2936,1546.0
2022-06-10 14:35:00,240.39,240.4,240.13,240.13,2410.0,225.2092,225.2186,224.9657,224.9657,2410.0
2022-06-10 14:40:00,240.29,240.34,239.96,240.11,7163.0,225.1156,225.1624,224.8064,224.9469,7163.0
2022-06-10 14:45:00,240.16,240.54,240.15,240.52,1617.0,224.9938,225.3498,224.9844,225.331,1617.0
2022-06-10 14:50:00,240.39,240.64,240.34,240.64,4040.0,225.2092,225.4435,225.1624,225.4435,4040.0
2022-06-10 14:55:00,240.75,240.9,240.6,240.71,2311.0,225.5465,225.687,225.406,225.509,2311.0
2022-06-10 15:00:00,240.74,240.81,240.38,240.58,5952.0,225.5371,225.6027,225.1999,225.3873,5952.0
2022-06-10 15:05:00,240.46,240.49,240.23,240.34,8997.0,225.2748,225.3029,225.0594,225.1624,8997.0
2022-06-10 15:10:00,240.29,240.61,240.28,240.61,1610.0,225.1156,225.4154,225.1062,225.4154,1610.0
2022-06-10 15:15:00,240.69,240.79,240.62,240.76,2273.0,225.4903,225.584,225.4247,225.5559,2273.0
2022-06-10 15:20:00,240.78,240.92,240.38,240.89,6576.0,225.5746,225.7058,225.1999,225.6777,6576.0
2022-06-10 15:25:00,240.92,241.45,240.9,241.32,4432.0,225.7058,226.2023,225.687,226.0805,4432.0
2022-06-10 15:30:00,241.22,241.58,241.0,241.42,6233.0,225.9868,226.3241,225.7807,226.1742,6233.0
2022-06-10 15:35:00,241.42,241.71,241.35,241.38,5051.0,226.1742,226.4459,226.1086,226.1367,5051.0
2022-06-10 15:40:00,241.3,241.38,240.54,240.8,8968.0,226.0618,226.1367,225.3498,225.5934,8968.0
2022-06-10 15:45:00,240.69,240.76,240.3,240.45,17188.0,225.4903,225.5559,225.1249,225.2655,17188.0
2022-06-10 15:50:00,240.38,240.92,240.33,240.61,28296.0,225.1999,225.7058,225.153,225.4154,28296.0
2022-06-10 15:55:00,240.56,241.01,240.24,240.37,107733.0,225.3685,225.7901,225.0687,225.1905,107733.0
2022-06-13 09:30:00,237.08,237.18,236.04,236.62,17580.0,222.1083,222.202,221.134,221.6773,17580.0
2022-06-13 09:35:00,236.95,236.95,235.02,235.35,6137.0,221.9865,221.9865,220.1784,220.4875,6137.0
2022-06-13 09:40:00,235.56,235.8,234.73,235.09,10701.0,220.6843,220.9091,219.9067,220.2439,10701.0
2022-06-13 09:45:00,235.0,235.12,233.63,233.87,10454.0,220.1596,220.2721,218.8761,219.101,10454.0
2022-06-13 09:50:00,234.17,234.48,233.91,234.27,7586.0,219.382,219.6725,219.1385,219.4757,7586.0
2022-06-13 09:55:00,234.27,234.42,233.31,233.98,10186.0,219.4757,219.6163,218.5764,219.204,10186.0
2022-06-13 10:00:00,234.1,234.1,233.82,234.09,6523.0,219.3165,219.3165,219.0541,219.3071,6523.0
2022-06-13 10:05:00,234.09,234.28,233.97,234.13,8729.0,219.3071,219.4851,219.1947,219.3446,8729.0
2022-06-13 10:10:00,234.1,234.4,234.0,234.4,7020.0,219.3165,219.5975,219.2228,219.5975,7020.0
2022-06-13 10:15:00,234.33,234.34,233.22,233.43,16470.0,219.5319,219.5413,218.492,218.6888,16470.0
2022-06-13 10:20:00,233.28,233.54,232.51,232.62,14116.0,218.5482,218.7918,217.8269,217.9299,14116.0
2022-06-13 10:25:00,232.71,233.35,232.59,233.31,14362.0,218.0142,218.6138,217.9018,218.5764,14362.0
2022-06-13 10:30:00,233.4,233.92,233.29,233.84,5626.0,218.6607,219.1478,218.5576,219.0729,5626.0
2022-06-13 10:35:00,233.95,234.36,233.61,234.3,4677.0,219.1759,219.56,218.8574,219.5038,4677.0
2022-06-13 10:40:00,234.18,234.51,234.06,234.25,5381.0,219.3914,219.7006,219.279,219.457,5381.0
2022-06-13 10:45:00,234.26,234.3,233.95,234.07,6550.0,219.4664,219.5038,219.1759,219.2884,6550.0
2022-06-13 10:50:00,234.11,234.18,233.61,234.15,6494.0,219.3258,219.3914,218.8574,219.3633,6494.0
2022-06-13 10:55:00,234.19,234.35,234.06,234.16,5463.0,219.4008,219.5507,219.279,219.3727,5463.0
2022-06-13 11:00:00,233.87,234.39,233.87,234.21,2738.0,219.101,219.5882,219.101,219.4195,2738.0
2022-06-13 11:05:00,234.32,234.51,233.91,234.21,16231.0,219.5226,219.7006,219.1385,219.4195,16231.0
2022-06-13 11:10:00,234.16,234.55,233.95,234.3,7367.0,219.3727,219.738,219.1759,219.5038,7367.0
2022-06-13 11:15:00,234.44,234.69,234.37,234.59,4275.0,219.635,219.8692,219.5694,219.7755,4275.0
2022-06-13 11:20:00,234.57,234.57,234.24,234.54,2534.0,219.7568,219.7568,219.4476,219.7287,2534.0
2022-06-13 11:25:00,234.78,235.06,234.49,234.67,11359.0,219.9535,220.2158,219.6818,219.8505,11359.0
2022-06-13 11:30:00,234.47,234.8,234.4,234.8,7933.0,219.6631,219.9723,219.5975,219.9723,7933.0
2022-06-13 11:35:00,234.85,235.2,234.73,235.02,5321.0,220.0191,220.347,219.9067,220.1784,5321.0
2022-06-13 11:40:00,235.02,235.51,235.02,235.51,4449.0,220.1784,220.6374,220.1784,220.6374,4449.0
2022-06-13 11:45:00,235.53,235.74,235.31,235.59,4710.0,220.6562,220.8529,220.4501,220.7124,4710.0
2022-06-13 11:50:00,235.59,235.75,234.96,234.96,10672.0,220.7124,220.8623,220.1222,220.1222,10672.0
2022-06-13 11:55:00,235.13,235.66,235.13,235.66,3494.0,220.2814,220.778,220.2814,220.778,3494.0
2022-06-13 12:00:00,235.64,235.96,235.34,235.82,3852.0,220.7592,221.059,220.4782,220.9278,3852.0
2022-06-13 12:05:00,235.94,237.0,235.91,236.54,5305.0,221.0403,222.0333,221.0122,221.6024,5305.0
2022-06-13 12:10:00,236.42,236.75,236.19,236.19,2662.0,221.49,221.7991,221.2745,221.2745,2662.0
2022-06-13 12:15:00,236.28,236.28,235.29,235.46,1786.0,221.3588,221.3588,220.4313,220.5906,1786.0
2022-06-13 12:20:00,235.48,235.72,235.48,235.6,1513.0,220.6093,220.8342,220.6093,220.7217,1513.0
2022-06-13 12:25:00,235.64,235.73,235.06,235.18,2044.0,220.7592,220.8435,220.2158,220.3283,2044.0
2022-06-13 12:30:00,235.05,235.79,234.83,235.69,4488.0,220.2065,220.8997,220.0004,220.8061,4488.0
2022-06-13 12:35:00,235.61,235.74,235.57,235.59,1590.0,220.7311,220.8529,220.6936,220.7124,1590.0
2022-06-13 12:40:00,235.5,235.5,235.0,235.0,3001.0,220.6281,220.6281,220.1596,220.1596,3001.0
2022-06-13 12:45:00,235.04,235.28,234.97,235.15,2099.0,220.1971,220.4219,220.1315,220.3002,2099.0
2022-06-13 12:50:00,235.0,235.61,235.0,235.3,4976.0,220.1596,220.7311,220.1596,220.4407,4976.0
2022-06-13 12:55:00,235.37,235.37,235.08,235.08,2503.0,220.5063,220.5063,220.2346,220.2346,2503.0
2022-06-13 13:00:00,235.19,235.34,235.07,235.1,5333.0,220.3376,220.4782,220.2252,220.2533,5333.0
2022-06-13 13:05:00,235.12,235.26,235.02,235.08,2716.0,220.2721,220.4032,220.1784,220.2346,2716.0
2022-06-13 13:10:00,235.09,235.25,235.07,235.17,2634.0,220.2439,220.3938,220.2252,220.3189,2634.0
2022-06-13 13:15:00,235.22,235.22,235.13,235.15,2232.0,220.3657,220.3657,220.2814,220.3002,2232.0
2022-06-13 13:20:00,235.14,235.19,235.02,235.15,1760.0,220.2908,220.3376,220.1784,220.3002,1760.0
2022-06-13 13:25:00,235.15,235.25,234.62,234.86,3911.0,220.3002,220.3938,219.8036,220.0285,3911.0
2022-06-13 13:30:00,234.95,234.95,234.21,234.21,3436.0,220.1128,220.1128,219.4195,219.4195,3436.0
2022-06-13 13:35:00,234.14,234.86,234.13,234.86,2597.0,219.3539,220.0285,219.3446,220.0285,2597.0
2022-06-13 13:40:00,234.85,235.51,234.83,235.46,2496.0,220.0191,220.6374,220.0004,220.5906,2496.0
2022-06-13 13:45:00,235.58,236.29,235.55,236.23,3768.0,220.703,221.3682,220.6749,221.312,3768.0
2022-06-13 13:50:00,236.27,236.39,235.55,235.75,3244.0,221.3494,221.4619,220.6749,220.8623,3244.0
2022-06-13 13:55:00,235.76,236.09,235.6,236.03,3529.0,220.8716,221.1808,220.7217,221.1246,3529.0
2022-06-13 14:00:00,235.88,236.0,235.7,235.99,7119.0,220.9841,221.0965,220.8154,221.0871,7119.0
2022-06-13 14:05:00,235.82,235.87,235.46,235.76,4337.0,220.9278,220.9747,220.5906,220.8716,4337.0
2022-06-13 14:10:00,235.57,235.66,235.36,235.58,2761.0,220.6936,220.778,220.4969,220.703,2761.0
2022-06-13 14:15:00,235.36,235.9,235.36,235.7,4860.0,220.4969,221.0028,220.4969,220.8154,4860.0
2022-06-13 14:20:00,235.8,236.26,235.77,236.1,4784.0,220.9091,221.3401,220.881,221.1902,4784.0
2022-06-13 14:25:00,236.22,236.31,236.02,236.13,3535.0,221.3026,221.3869,221.1152,221.2183,3535.0
2022-06-13 14:30:00,236.13,236.17,235.67,236.02,11014.0,221.2183,221.2557,220.7873,221.1152,11014.0
2022-06-13 14:35:00,235.99,236.59,235.99,236.33,5015.0,221.0871,221.6492,221.0871,221.4056,5015.0
2022-06-13 14:40:00,236.25,236.42,235.96,235.96,3050.0,221.3307,221.49,221.059,221.059,3050.0
2022-06-13 14:45:00,236.02,236.45,235.94,236.45,9881.0,221.1152,221.5181,221.0403,221.5181,9881.0
2022-06-13 14:50:00,236.4,236.48,235.78,235.78,4527.0,221.4712,221.5462,220.8904,220.8904,4527.0
2022-06-13 14:55:00,235.81,236.12,235.51,235.79,13146.0,220.9185,221.2089,220.6374,220.8997,13146.0
2022-06-13 15:00:00,235.8,235.9,235.34,235.87,7472.0,220.9091,221.0028,220.4782,220.9747,7472.0
2022-06-13 15:05:00,235.8,235.8,234.68,234.81,4899.0,220.9091,220.9091,219.8598,219.9816,4899.0
2022-06-13 15:10:00,234.76,234.83,234.6,234.83,5211.0,219.9348,220.0004,219.7849,220.0004,5211.0
2022-06-13 15:15:00,234.77,235.57,234.5,234.76,7011.0,219.9442,220.6936,219.6912,219.9348,7011.0
2022-06-13 15:20:00,234.69,234.94,234.12,234.12,6895.0,219.8692,220.1034,219.3352,219.3352,6895.0
2022-06-13 15:25:00,234.12,234.26,233.84,233.93,4798.0,219.3352,219.4664,219.0729,219.1572,4798.0
2022-06-13 15:30:00,233.84,233.85,233.33,233.5,7833.0,219.0729,219.0823,218.5951,218.7544,7833.0
2022-06-13 15:35:00,233.56,233.84,233.05,233.14,9224.0,218.8106,219.0729,218.3328,218.4171,9224.0
2022-06-13 15:40:00,233.04,233.1,232.23,232.23,11355.0,218.3234,218.3796,217.5646,217.5646,11355.0
2022-06-13 15:45:00,232.21,232.84,232.19,232.5,13271.0,217.5458,218.136,217.5271,217.8175,13271.0
2022-06-13 15:50:00,232.58,232.98,232.0,232.97,24664.0,217.8925,218.2672,217.3491,218.2578,24664.0
2022-06-13 15:55:00,233.02,233.44,232.71,233.25,40988.0,218.3047,218.6981,218.0142,218.5201,40988.0
2022-06-14 09:30:00,232.48,232.57,231.78,232.48,14004.0,217.7988,217.8831,217.143,217.7988,14004.0
2022-06-14 09:35:00,232.42,233.12,231.86,232.79,24198.0,217.7426,218.3984,217.2179,218.0892,24198.0
2022-06-14 09:40:00,232.37,232.37,231.72,232.04,2813.0,217.6957,217.6957,217.0868,217.3866,2813.0
2022-06-14 09:45:00,231.87,231.88,231.61,231.64,1813.0,217.2273,217.2367,216.9837,217.0118,1813.0
2022-06-14 09:50:00,231.64,231.88,231.48,231.79,4518.0,217.0118,217.2367,216.8619,217.1523,4518.0
2022-06-14 09:55:00,231.64,231.94,231.62,231.78,6555.0,217.0118,217.2929,216.9931,217.143,6555.0
2022-06-14 10:00:00,231.73,231.88,231.52,231.62,7805.0,217.0961,217.2367,216.8994,216.9931,7805.0
2022-06-14 10:05:00,231.5,231.9,231.44,231.74,5775.0,216.8807,217.2554,216.8244,217.1055,5775.0
2022-06-14 10:10:00,231.66,231.87,230.93,231.09,5556.0,217.0306,217.2273,216.3467,216.4965,5556.0
2022-06-14 10:15:00,230.92,230.92,230.26,230.47,5591.0,216.3373,216.3373,215.719,215.9157,5591.0
2022-06-14 10:20:00,230.41,230.92,230.01,230.81,6509.0,215.8595,216.3373,215.4848,216.2342,6509.0
2022-06-14 10:25:00,230.85,230.89,230.41,230.41,3484.0,216.2717,216.3092,215.8595,215.8595,3484.0
2022-06-14 10:30:00,230.37,230.45,229.51,230.12,5083.0,215.822,215.897,215.0163,215.5878,5083.0
2022-06-14 10:35:00,229.94,230.12,228.75,228.76,3601.0,215.4192,215.5878,214.3043,214.3137,3601.0
2022-06-14 10:40:00,228.35,228.8,228.06,228.79,6146.0,213.9296,214.3512,213.6579,214.3418,6146.0
2022-06-14 10:45:00,229.04,229.55,228.95,229.05,3427.0,214.576,215.0538,214.4917,214.5854,3427.0
2022-06-14 10:50:00,228.93,229.95,228.9,229.83,6940.0,214.473,215.4285,214.4448,215.3161,6940.0
2022-06-14 10:55:00,229.52,230.05,229.52,229.8,2728.0,215.0257,215.5222,215.0257,215.288,2728.0
2022-06-14 11:00:00,229.9,230.01,229.56,229.84,7797.0,215.3817,215.4848,215.0632,215.3255,7797.0
2022-06-14 11:05:00,229.86,230.0,228.98,229.26,7125.0,215.3442,215.4754,214.5198,214.7821,7125.0
2022-06-14 11:10:00,229.24,229.26,228.16,228.19,3502.0,214.7634,214.7821,213.7516,213.7797,3502.0
2022-06-14 11:15:00,228.33,228.4,227.79,227.84,5682.0,213.9108,213.9764,213.4049,213.4518,5682.0
2022-06-14 11:20:00,227.88,227.88,227.22,227.48,7803.0,213.4893,213.4893,212.8709,213.1145,7803.0
2022-06-14 11:25:00,227.5,227.96,227.34,227.78,5156.0,213.1333,213.5642,212.9834,213.3956,5156.0
2022-06-14 11:30:00,227.6,227.61,226.73,227.26,3803.0,213.2269,213.2363,212.4119,212.9084,3803.0
2022-06-14 11:35:00,227.15,227.77,227.14,227.32,4112.0,212.8054,213.3862,212.796,212.9646,4112.0
2022-06-14 11:40:00,227.53,227.81,227.37,227.72,2730.0,213.1614,213.4237,213.0115,213.3394,2730.0
2022-06-14 11:45:00,227.67,227.7,227.24,227.5,5161.0,213.2925,213.3206,212.8897,213.1333,5161.0
2022-06-14 11:50:00,227.67,227.82,227.33,227.33,9955.0,213.2925,213.4331,212.974,212.974,9955.0
2022-06-14 11:55:00,227.4,228.22,227.29,228.03,4002.0,213.0396,213.8078,212.9365,213.6298,4002.0
2022-06-14 12:00:00,227.99,227.99,227.27,227.45,7016.0,213.5923,213.5923,212.9178,213.0864,7016.0
2022-06-14 12:05:00,227.47,228.03,227.47,227.93,2210.0,213.1052,213.6298,213.1052,213.5361,2210.0
2022-06-14 12:10:00,228.05,228.06,227.71,227.71,3701.0,213.6485,213.6579,213.33,213.33,3701.0
2022-06-14 12:15:00,227.45,227.97,227.19,227.97,6765.0,213.0864,213.5736,212.8428,213.5736,6765.0
2022-06-14 12:20:00,228.07,228.11,227.23,227.55,5976.0,213.6673,213.7047,212.8803,213.1801,5976.0
2022-06-14 12:25:00,227.34,227.54,227.22,227.44,3123.0,212.9834,213.1707,212.8709,213.077,3123.0
2022-06-14 12:30:00,227.33,227.39,226.98,227.14,6995.0,212.974,213.0302,212.6461,212.796,6995.0
2022-06-14 12:35:00,227.21,227.39,227.13,227.19,5322.0,212.8616,213.0302,212.7866,212.8428,5322.0
2022-06-14 12:40:00,227.15,227.42,227.15,227.22,3781.0,212.8054,213.0583,212.8054,212.8709,3781.0
2022-06-14 12:45:00,227.23,227.29,226.94,227.25,5473.0,212.8803,212.9365,212.6086,212.899,5473.0
2022-06-14 12:50:00,227.15,227.21,226.77,226.96,2704.0,212.8054,212.8616,212.4494,212.6274,2704.0
2022-06-14 12:55:00,226.8,227.11,226.79,227.11,2042.0,212.4775,212.7679,212.4681,212.7679,2042.0
2022-06-14 13:00:00,227.12,227.31,226.81,226.9,2884.0,212.7773,212.9553,212.4868,212.5711,2884.0
2022-06-14 13:05:00,226.8,227.58,226.72,227.51,3054.0,212.4775,213.2082,212.4025,213.1426,3054.0
2022-06-14 13:10:00,227.37,227.38,227.01,227.11,4461.0,213.0115,213.0208,212.6742,212.7679,4461.0
2022-06-14 13:15:00,227.05,227.98,227.05,227.98,4059.0,212.7117,213.5829,212.7117,213.5829,4059.0
2022-06-14 13:20:00,227.99,228.02,227.76,227.76,2220.0,213.5923,213.6204,213.3768,213.3768,2220.0
2022-06-14 13:25:00,227.66,227.66,227.15,227.25,5682.0,213.2832,213.2832,212.8054,212.899,5682.0
2022-06-14 13:30:00,227.25,227.38,227.02,227.26,5159.0,212.899,213.0208,212.6836,212.9084,5159.0
2022-06-14 13:35:00,227.34,227.42,227.12,227.33,5174.0,212.9834,213.0583,212.7773,212.974,5174.0
2022-06-14 13:40:00,227.36,227.74,227.22,227.4,11112.0,213.0021,213.3581,212.8709,213.0396,11112.0
2022-06-14 13:45:00,227.43,227.67,227.32,227.54,6955.0,213.0677,213.2925,212.9646,213.1707,6955.0
2022-06-14 13:50:00,227.53,227.79,227.43,227.72,2997.0,213.1614,213.4049,213.0677,213.3394,2997.0
2022-06-14 13:55:00,227.71,228.02,227.6,227.6,2530.0,213.33,213.6204,213.2269,213.2269,2530.0
2022-06-14 14:00:00,227.6,228.14,227.59,227.63,7035.0,213.2269,213.7328,213.2176,213.255,7035.0
2022-06-14 14:05:00,227.64,228.13,227.64,227.96,2645.0,213.2644,213.7235,213.2644,213.5642,2645.0
2022-06-14 14:10:00,227.91,227.91,227.2,227.2,3110.0,213.5174,213.5174,212.8522,212.8522,3110.0
2022-06-14 14:15:00,227.27,227.56,227.06,227.56,10062.0,212.9178,213.1895,212.721,213.1895,10062.0
2022-06-14 14:20:00,227.63,227.85,227.31,227.41,4566.0,213.255,213.4612,212.9553,213.0489,4566.0
2022-06-14 14:25:00,227.45,227.52,227.23,227.3,3040.0,213.0864,213.152,212.8803,212.9459,3040.0
2022-06-14 14:30:00,226.93,227.26,226.64,227.23,13074.0,212.5993,212.9084,212.3276,212.8803,13074.0
2022-06-14 14:35:00,227.24,227.29,226.9,227.17,3324.0,212.8897,212.9365,212.5711,212.8241,3324.0
2022-06-14 14:40:00,227.03,227.03,226.39,226.39,3177.0,212.6929,212.6929,212.0934,212.0934,3177.0
2022-06-14 14:45:00,226.39,226.47,226.04,226.15,3000.0,212.0934,212.1683,211.7655,211.8685,3000.0
2022-06-14 14:50:00,226.02,226.56,226.01,226.28,3660.0,211.7467,212.2526,211.7374,211.9903,3660.0
2022-06-14 14:55:00,226.28,226.45,226.11,226.37,3945.0,211.9903,212.1496,211.831,212.0746,3945.0
2022-06-14 15:00:00,226.27,226.71,226.09,226.71,5172.0,211.9809,212.3931,211.8123,212.3931,5172.0
2022-06-14 15:05:00,226.7,226.71,226.16,226.24,7196.0,212.3838,212.3931,211.8779,211.9528,7196.0
2022-06-14 15:10:00,226.15,226.29,225.79,226.01,4225.0,211.8685,211.9997,211.5312,211.7374,4225.0
2022-06-14 15:15:00,225.83,225.83,225.24,225.24,7915.0,211.5687,211.5687,211.016,211.016,7915.0
2022-06-14 15:20:00,225.38,225.72,225.15,225.5,5333.0,211.1471,211.4657,210.9317,211.2596,5333.0
2022-06-14 15:25:00,225.42,226.09,225.42,225.97,4429.0,211.1846,211.8123,211.1846,211.6999,4429.0
2022-06-14 15:30:00,226.0,226.83,225.99,226.52,8144.0,211.728,212.5056,211.7186,212.2151,8144.0
2022-06-14 15:35:00,226.55,226.99,226.45,226.78,7894.0,212.2433,212.6555,212.1496,212.4587,7894.0
2022-06-14 15:40:00,226.85,227.09,226.35,226.39,18458.0,212.5243,212.7492,212.0559,212.0934,18458.0
2022-06-14 15:45:00,226.5,227.16,226.37,227.04,13364.0,212.1964,212.8147,212.0746,212.7023,13364.0
2022-06-14 15:50:00,226.92,227.11,226.56,226.77,19401.0,212.5899,212.7679,212.2526,212.4494,19401.0
2022-06-14 15:55:00,226.75,227.19,226.63,227.03,40838.0,212.4306,212.8428,212.3182,212.6929,40838.0
2022-06-15 09:30:00,227.87,229.02,227.78,229.02,11733.0,213.4799,214.5573,213.3956,214.5573,11733.0
2022-06-15 09:35:00,229.01,229.01,227.42,227.42,7678.0,214.5479,214.5479,213.0583,213.0583,7678.0
2022-06-15 09:40:00,227.31,227.71,227.05,227.42,8402.0,212.9553,213.33,212.7117,213.0583,8402.0
2022-06-15 09:45:00,227.54,227.91,227.1,227.65,6227.0,213.1707,213.5174,212.7585,213.2738,6227.0
2022-06-15 09:50:00,227.65,228.22,227.39,228.22,5110.0,213.2738,213.8078,213.0302,213.8078,5110.0
2022-06-15 09:55:00,228.27,228.43,227.73,227.77,3148.0,213.8546,214.0045,213.3487,213.3862,3148.0
2022-06-15 10:00:00,227.89,227.89,227.37,227.77,5758.0,213.4986,213.4986,213.0115,213.3862,5758.0
2022-06-15 10:05:00,227.94,228.1,227.48,227.48,5804.0,213.5455,213.6954,213.1145,213.1145,5804.0
2022-06-15 10:10:00,227.45,227.76,227.18,227.2,10018.0,213.0864,213.3768,212.8335,212.8522,10018.0
2022-06-15 10:15:00,227.28,227.51,227.16,227.5,2864.0,212.9272,213.1426,212.8147,213.1333,2864.0
2022-06-15 10:20:00,227.42,228.22,227.37,228.14,3605.0,213.0583,213.8078,213.0115,213.7328,3605.0
2022-06-15 10:25:00,228.48,228.94,228.38,228.46,4967.0,214.0514,214.4823,213.9577,214.0326,4967.0
2022-06-15 10:30:00,228.47,228.47,227.97,228.28,5028.0,214.042,214.042,213.5736,213.864,5028.0
2022-06-15 10:35:00,228.29,228.3,227.29,227.5,4686.0,213.8734,213.8827,212.9365,213.1333,4686.0
2022-06-15 10:40:00,227.51,227.51,226.68,226.94,4748.0,213.1426,213.1426,212.365,212.6086,4748.0
2022-06-15 10:45:00,226.95,226.95,226.65,226.86,2805.0,212.618,212.618,212.3369,212.5337,2805.0
2022-06-15 10:50:00,226.81,226.94,226.45,226.55,2497.0,212.4868,212.6086,212.1496,212.2433,2497.0
2022-06-15 10:55:00,226.52,226.77,226.37,226.5,4119.0,212.2151,212.4494,212.0746,212.1964,4119.0
2022-06-15 11:00:00,226.23,226.54,225.78,225.84,3600.0,211.9435,212.2339,211.5219,211.5781,3600.0
2022-06-15 11:05:00,225.79,225.79,225.42,225.42,3023.0,211.5312,211.5312,211.1846,211.1846,3023.0
2022-06-15 11:10:00,225.27,225.36,224.9,224.94,3012.0,211.0441,211.1284,210.6975,210.7349,3012.0
2022-06-15 11:15:00,225.06,225.36,225.06,225.14,2700.0,210.8473,211.1284,210.8473,210.9223,2700.0
2022-06-15 11:20:00,225.15,225.71,225.14,225.61,2400.0,210.9317,211.4563,210.9223,211.3626,2400.0
2022-06-15 11:25:00,225.68,225.68,225.29,225.39,3037.0,211.4282,211.4282,211.0628,211.1565,3037.0
2022-06-15 11:30:00,225.38,225.57,225.32,225.57,1000.0,211.1471,211.3251,211.0909,211.3251,1000.0
2022-06-15 11:35:00,225.59,225.71,225.41,225.71,1406.0,211.3439,211.4563,211.1752,211.4563,1406.0
2022-06-15 11:40:00,225.6,225.86,225.26,225.26,5095.0,211.3532,211.5968,211.0347,211.0347,5095.0
2022-06-15 11:45:00,225.36,225.72,225.36,225.49,3866.0,211.1284,211.4657,211.1284,211.2502,3866.0
2022-06-15 11:50:00,225.63,225.82,225.46,225.54,3362.0,211.3814,211.5594,211.2221,211.297,3362.0
2022-06-15 11:55:00,225.59,226.19,225.59,226.08,2400.0,211.3439,211.906,211.3439,211.8029,2400.0
2022-06-15 12:00:00,226.02,226.14,225.92,226.05,1000.0,211.7467,211.8591,211.653,211.7748,1000.0
2022-06-15 12:05:00,225.99,225.99,225.72,225.92,2317.0,211.7186,211.7186,211.4657,211.653,2317.0
2022-06-15 12:10:00,226.03,226.07,225.78,225.99,1694.0,211.7561,211.7936,211.5219,211.7186,1694.0
2022-06-15 12:15:00,226.11,226.4,226.04,226.15,3095.0,211.831,212.1027,211.7655,211.8685,3095.0
2022-06-15 12:20:00,226.21,226.38,226.21,226.38,1795.0,211.9247,212.084,211.9247,212.084,1795.0
2022-06-15 12:25:00,226.45,226.55,226.32,226.42,3629.0,212.1496,212.2433,212.0278,212.1215,3629.0
2022-06-15 12:30:00,226.4,226.63,226.4,226.53,3940.0,212.1027,212.3182,212.1027,212.2245,3940.0
2022-06-15 12:35:00,226.5,226.52,226.25,226.25,1700.0,212.1964,212.2151,211.9622,211.9622,1700.0
2022-06-15 12:40:00,226.19,226.19,225.98,226.07,1132.0,211.906,211.906,211.7092,211.7936,1132.0
2022-06-15 12:45:00,226.01,226.2,225.75,226.11,6073.0,211.7374,211.9154,211.4938,211.831,6073.0
2022-06-15 12:50:00,226.01,226.01,225.57,225.66,3056.0,211.7374,211.7374,211.3251,211.4095,3056.0
2022-06-15 12:55:00,225.6,225.6,225.31,225.41,1200.0,211.3532,211.3532,211.0816,211.1752,1200.0
2022-06-15 13:00:00,225.54,225.63,225.53,225.59,700.0,211.297,211.3814,211.2877,211.3439,700.0
2022-06-15 13:05:00,225.59,225.78,225.44,225.44,2572.0,211.3439,211.5219,211.2033,211.2033,2572.0
2022-06-15 13:10:00,225.38,225.4,225.19,225.31,3809.0,211.1471,211.1659,210.9691,211.0816,3809.0
2022-06-15 13:15:00,225.32,225.33,225.1,225.25,1435.0,211.0909,211.1003,210.8848,211.0253,1435.0
2022-06-15 13:20:00,225.23,225.35,225.06,225.27,3968.0,211.0066,211.119,210.8473,211.0441,3968.0
2022-06-15 13:25:00,225.25,225.43,225.02,225.34,4289.0,211.0253,211.194,210.8099,211.1097,4289.0
2022-06-15 13:30:00,225.36,225.36,224.97,224.97,2286.0,211.1284,211.1284,210.763,210.763,2286.0
2022-06-15 13:35:00,225.01,225.16,224.9,225.16,1641.0,210.8005,210.941,210.6975,210.941,1641.0
2022-06-15 13:40:00,225.09,225.17,225.0,225.03,1560.0,210.8755,210.9504,210.7911,210.8192,1560.0
2022-06-15 13:45:00,225.17,225.17,224.62,224.62,4995.0,210.9504,210.9504,210.4351,210.4351,4995.0
2022-06-15 13:50:00,224.55,224.62,224.35,224.62,2721.0,210.3696,210.4351,210.1822,210.4351,2721.0
2022-06-15 13:55:00,224.54,225.34,224.53,225.34,14597.0,210.3602,211.1097,210.3508,211.1097,14597.0
2022-06-15 14:00:00,225.0,225.76,224.07,224.34,9681.0,210.7911,211.5031,209.9199,210.1728,9681.0
2022-06-15 14:05:00,224.46,224.83,223.75,224.73,11317.0,210.2852,210.6319,209.6201,210.5382,11317.0
2022-06-15 14:10:00,224.66,224.8,224.28,224.61,5576.0,210.4726,210.6038,210.1166,210.4258,5576.0
2022-06-15 14:15:00,224.36,225.25,224.32,225.07,3316.0,210.1916,211.0253,210.1541,210.8567,3316.0
2022-06-15 14:20:00,224.97,225.45,224.24,224.39,2979.0,210.763,211.2127,210.0791,210.2197,2979.0
2022-06-15 14:25:00,224.52,224.62,224.27,224.38,4862.0,210.3414,210.4351,210.1072,210.2103,4862.0
2022-06-15 14:30:00,224.3,224.45,222.5,223.54,11111.0,210.1353,210.2759,208.449,209.4233,11111.0
2022-06-15 14:35:00,223.39,225.18,223.39,225.15,9212.0,209.2828,210.9598,209.2828,210.9317,9212.0
2022-06-15 14:40:00,225.06,227.01,224.73,227.0,4800.0,210.8473,212.6742,210.5382,212.6648,4800.0
2022-06-15 14:45:00,227.1,227.26,226.29,226.56,7392.0,212.7585,212.9084,211.9997,212.2526,7392.0
2022-06-15 14:50:00,226.6,226.86,225.49,225.76,5473.0,212.2901,212.5337,211.2502,211.5031,5473.0
2022-06-15 14:55:00,225.86,226.05,225.39,225.57,4288.0,211.5968,211.7748,211.1565,211.3251,4288.0
2022-06-15 15:00:00,225.73,226.23,225.71,226.16,6484.0,211.475,211.9435,211.4563,211.8779,6484.0
2022-06-15 15:05:00,226.29,226.61,226.05,226.41,3019.0,211.9997,212.2995,211.7748,212.1121,3019.0
2022-06-15 15:10:00,226.59,226.59,225.64,226.12,2700.0,212.2807,212.2807,211.3907,211.8404,2700.0
2022-06-15 15:15:00,226.02,226.14,225.56,225.78,4237.0,211.7467,211.8591,211.3158,211.5219,4237.0
2022-06-15 15:20:00,225.94,226.83,225.86,226.78,4912.0,211.6718,212.5056,211.5968,212.4587,4912.0
2022-06-15 15:25:00,226.66,227.35,226.66,227.35,3246.0,212.3463,212.9927,212.3463,212.9927,3246.0
2022-06-15 15:30:00,227.27,227.87,227.09,227.83,7537.0,212.9178,213.4799,212.7492,213.4424,7537.0
2022-06-15 15:35:00,227.89,227.93,226.95,227.09,9603.0,213.4986,213.5361,212.618,212.7492,9603.0
2022-06-15 15:40:00,226.94,227.13,226.54,226.58,13649.0,212.6086,212.7866,212.2339,212.2714,13649.0
2022-06-15 15:45:00,226.49,226.69,226.15,226.67,12696.0,212.187,212.3744,211.8685,212.3557,12696.0
2022-06-15 15:50:00,226.54,226.54,226.02,226.33,31416.0,212.2339,212.2339,211.7467,212.0371,31416.0
2022-06-15 15:55:00,226.35,226.93,226.35,226.69,37005.0,212.0559,212.5993,212.0559,212.3744,37005.0
2022-06-16 09:30:00,224.98,225.5,223.27,225.05,13690.0,210.7724,211.2596,209.1704,210.838,13690.0
2022-06-16 09:35:00,224.69,225.34,224.52,224.56,2951.0,210.5007,211.1097,210.3414,210.3789,2951.0
2022-06-16 09:40:00,224.56,224.57,223.82,224.2,4048.0,210.3789,210.3883,209.6857,210.0417,4048.0
2022-06-16 09:45:00,224.52,224.77,223.99,224.71,6612.0,210.3414,210.5757,209.8449,210.5194,6612.0
2022-06-16 09:50:00,224.8,225.0,224.07,225.0,4860.0,210.6038,210.7911,209.9199,210.7911,4860.0
2022-06-16 09:55:00,224.98,225.22,224.81,225.18,4502.0,210.7724,210.9972,210.6131,210.9598,4502.0
2022-06-16 10:00:00,225.02,226.11,225.02,225.44,15564.0,210.8099,211.831,210.8099,211.2033,15564.0
2022-06-16 10:05:00,225.28,225.32,224.55,224.85,4748.0,211.0535,211.0909,210.3696,210.6506,4748.0
2022-06-16 10:10:00,224.97,225.1,224.67,224.68,4454.0,210.763,210.8848,210.482,210.4913,4454.0
2022-06-16 10:15:00,224.64,225.25,224.6,225.07,4028.0,210.4539,211.0253,210.4164,210.8567,4028.0
2022-06-16 10:20:00,225.09,225.55,225.09,225.37,4105.0,210.8755,211.3064,210.8755,211.1378,4105.0
2022-06-16 10:25:00,225.54,226.27,225.52,226.27,3494.0,211.297,211.9809,211.2783,211.9809,3494.0
2022-06-16 10:30:00,225.98,225.98,225.13,225.16,4525.0,211.7092,211.7092,210.9129,210.941,4525.0
2022-06-16 10:35:00,225.27,225.46,224.89,224.92,5397.0,211.0441,211.2221,210.6881,210.7162,5397.0
2022-06-16 10:40:00,224.79,224.92,224.06,224.06,6660.0,210.5944,210.7162,209.9105,209.9105,6660.0
2022-06-16 10:45:00,223.77,223.96,223.44,223.44,3223.0,209.6388,209.8168,209.3297,209.3297,3223.0
2022-06-16 10:50:00,223.24,223.24,222.48,222.52,2241.0,209.1423,209.1423,208.4303,208.4677,2241.0
2022-06-16 10:55:00,222.55,222.65,222.05,222.22,5238.0,208.4959,208.5895,208.0274,208.1867,5238.0
2022-06-16 11:00:00,222.25,222.6,222.19,222.34,3526.0,208.2148,208.5427,208.1586,208.2991,3526.0
2022-06-16 11:05:00,222.34,222.41,221.74,222.32,4331.0,208.2991,208.3647,207.737,208.2804,4331.0
2022-06-16 11:10:00,222.47,222.85,222.18,222.85,2638.0,208.4209,208.7769,208.1492,208.7769,2638.0
2022-06-16 11:15:00,222.67,223.16,222.57,223.03,3069.0,208.6083,209.0673,208.5146,208.9455,3069.0
2022-06-16 11:20:00,222.94,222.97,222.69,222.9,2585.0,208.8612,208.8893,208.627,208.8238,2585.0
2022-06-16 11:25:00,222.89,223.98,222.81,223.79,5167.0,208.8144,209.8355,208.7394,209.6575,5167.0
2022-06-16 11:30:00,223.79,223.86,223.3,223.41,1744.0,209.6575,209.7231,209.1985,209.3015,1744.0
2022-06-16 11:35:00,223.5,223.91,223.42,223.9,2934.0,209.3859,209.77,209.3109,209.7606,2934.0
2022-06-16 11:40:00,223.53,223.53,223.29,223.5,1712.0,209.414,209.414,209.1891,209.3859,1712.0
2022-06-16 11:45:00,223.45,223.5,223.23,223.39,3035.0,209.339,209.3859,209.1329,209.2828,3035.0
2022-06-16 11:50:00,223.49,223.51,223.13,223.3,2830.0,209.3765,209.3952,209.0392,209.1985,2830.0
2022-06-16 11:55:00,223.19,223.77,223.13,223.74,2571.0,209.0954,209.6388,209.0392,209.6107,2571.0
2022-06-16 12:00:00,223.83,223.83,223.33,223.62,3209.0,209.695,209.695,209.2266,209.4983,3209.0
2022-06-16 12:05:00,223.64,223.78,223.4,223.62,2762.0,209.517,209.6482,209.2922,209.4983,2762.0
2022-06-16 12:10:00,223.55,223.63,223.24,223.42,2504.0,209.4327,209.5077,209.1423,209.3109,2504.0
2022-06-16 12:15:00,223.41,223.63,223.31,223.45,2307.0,209.3015,209.5077,209.2079,209.339,2307.0
2022-06-16 12:20:00,223.29,223.35,223.14,223.19,2514.0,209.1891,209.2453,209.0486,209.0954,2514.0
2022-06-16 12:25:00,223.12,223.19,222.81,223.17,4621.0,209.0299,209.0954,208.7394,209.0767,4621.0
2022-06-16 12:30:00,223.21,223.3,222.72,223.15,2921.0,209.1142,209.1985,208.6551,209.058,2921.0
2022-06-16 12:35:00,222.84,222.84,222.32,222.58,3221.0,208.7675,208.7675,208.2804,208.524,3221.0
2022-06-16 12:40:00,222.58,222.69,222.27,222.58,4579.0,208.524,208.627,208.2335,208.524,4579.0
2022-06-16 12:45:00,222.31,222.8,222.18,222.55,2285.0,208.271,208.7301,208.1492,208.4959,2285.0
2022-06-16 12:50:00,222.53,222.58,222.38,222.58,1301.0,208.4771,208.524,208.3366,208.524,1301.0
2022-06-16 12:55:00,222.45,222.61,222.27,222.36,3775.0,208.4022,208.5521,208.2335,208.3179,3775.0
2022-06-16 13:00:00,222.43,223.42,222.43,222.78,2812.0,208.3834,209.3109,208.3834,208.7113,2812.0
2022-06-16 13:05:00,222.84,223.76,222.7,223.54,3559.0,208.7675,209.6294,208.6364,209.4233,3559.0
2022-06-16 13:10:00,223.42,223.68,223.27,223.66,1640.0,209.3109,209.5545,209.1704,209.5358,1640.0
2022-06-16 13:15:00,223.81,223.81,223.61,223.69,1520.0,209.6763,209.6763,209.4889,209.5639,1520.0
2022-06-16 13:20:00,223.51,223.51,223.08,223.12,2038.0,209.3952,209.3952,208.9924,209.0299,2038.0
2022-06-16 13:25:00,223.0,223.8,222.99,223.67,3261.0,208.9174,209.6669,208.9081,209.5451,3261.0
2022-06-16 13:30:00,223.58,223.58,223.27,223.44,1900.0,209.4608,209.4608,209.1704,209.3297,1900.0
2022-06-16 13:35:00,223.54,223.61,223.29,223.51,1500.0,209.4233,209.4889,209.1891,209.3952,1500.0
2022-06-16 13:40:00,223.74,223.74,223.1,223.1,3486.0,209.6107,209.6107,209.0111,209.0111,3486.0
2022-06-16 13:45:00,223.09,223.11,222.82,222.88,3771.0,209.0018,209.0205,208.7488,208.805,3771.0
2022-06-16 13:50:00,222.9,223.14,222.9,223.05,1705.0,208.8238,209.0486,208.8238,208.9643,1705.0
2022-06-16 13:55:00,223.07,223.12,222.76,222.77,3127.0,208.983,209.0299,208.6926,208.702,3127.0
2022-06-16 14:00:00,222.72,223.34,222.72,223.3,4189.0,208.6551,209.236,208.6551,209.1985,4189.0
2022-06-16 14:05:00,223.34,223.34,222.77,222.87,2356.0,209.236,209.236,208.702,208.7956,2356.0
2022-06-16 14:10:00,222.79,223.07,222.79,223.03,9455.0,208.7207,208.983,208.7207,208.9455,9455.0
2022-06-16 14:15:00,222.96,223.01,222.7,222.7,7894.0,208.88,208.9268,208.6364,208.6364,7894.0
2022-06-16 14:20:00,222.7,222.89,222.69,222.89,2572.0,208.6364,208.8144,208.627,208.8144,2572.0
2022-06-16 14:25:00,222.9,222.98,222.77,222.85,3721.0,208.8238,208.8987,208.702,208.7769,3721.0
2022-06-16 14:30:00,222.77,222.89,222.43,222.43,4374.0,208.702,208.8144,208.3834,208.3834,4374.0
2022-06-16 14:35:00,222.35,222.42,222.15,222.42,2553.0,208.3085,208.3741,208.1211,208.3741,2553.0
2022-06-16 14:40:00,222.49,223.08,222.46,222.56,6285.0,208.4396,208.9924,208.4115,208.5052,6285.0
2022-06-16 14:45:00,222.62,222.72,221.42,221.42,2698.0,208.5614,208.6551,207.4372,207.4372,2698.0
2022-06-16 14:50:00,221.53,221.78,221.46,221.46,2305.0,207.5403,207.7745,207.4747,207.4747,2305.0
2022-06-16 14:55:00,221.43,221.7,221.43,221.58,3781.0,207.4466,207.6995,207.4466,207.5871,3781.0
2022-06-16 15:00:00,221.71,222.37,221.71,222.13,18461.0,207.7089,208.3272,207.7089,208.1024,18461.0
2022-06-16 15:05:00,221.92,222.1,221.81,222.04,5112.0,207.9056,208.0743,207.8026,208.0181,5112.0
2022-06-16 15:10:00,222.14,222.39,221.92,222.04,5223.0,208.1117,208.346,207.9056,208.0181,5223.0
2022-06-16 15:15:00,221.99,222.29,221.79,222.27,3577.0,207.9712,208.2523,207.7838,208.2335,3577.0
2022-06-16 15:20:00,222.33,222.56,222.22,222.35,4571.0,208.2897,208.5052,208.1867,208.3085,4571.0
2022-06-16 15:25:00,222.28,223.17,222.2,222.74,7919.0,208.2429,209.0767,208.168,208.6739,7919.0
2022-06-16 15:30:00,222.74,222.86,222.11,222.11,5057.0,208.6739,208.7863,208.0836,208.0836,5057.0
2022-06-16 15:35:00,222.14,222.62,222.05,222.52,5791.0,208.1117,208.5614,208.0274,208.4677,5791.0
2022-06-16 15:40:00,222.58,222.76,222.21,222.3,9057.0,208.524,208.6926,208.1773,208.2616,9057.0
2022-06-16 15:45:00,222.12,222.3,221.35,221.35,14050.0,208.093,208.2616,207.3716,207.3716,14050.0
2022-06-16 15:50:00,221.53,221.94,221.29,221.47,16000.0,207.5403,207.9244,207.3154,207.4841,16000.0
2022-06-16 15:55:00,221.58,222.33,221.45,222.33,49031.0,207.5871,208.2897,207.4653,208.2897,49031.0
2022-06-17 09:30:00,222.27,223.19,221.5,222.03,213894.0,208.2335,209.0954,207.5122,208.0087,213894.0
2022-06-17 09:35:00,222.31,222.51,221.31,221.79,3982.0,208.271,208.4584,207.3342,207.7838,3982.0
2022-06-17 09:40:00,222.08,222.87,221.97,221.97,2665.0,208.0555,208.7956,207.9525,207.9525,2665.0
2022-06-17 09:45:00,221.82,222.02,220.92,221.22,6257.0,207.812,207.9993,206.9688,207.2498,6257.0
2022-06-17 09:50:00,221.14,223.26,221.14,222.77,9229.0,207.1749,209.161,207.1749,208.702,9229.0
2022-06-17 09:55:00,223.1,223.77,222.67,223.06,5243.0,209.0111,209.6388,208.6083,208.9736,5243.0
2022-06-17 10:00:00,223.19,223.27,222.48,222.78,6512.0,209.0954,209.1704,208.4303,208.7113,6512.0
2022-06-17 10:05:00,222.95,222.97,222.17,222.42,2972.0,208.8706,208.8893,208.1399,208.3741,2972.0
2022-06-17 10:10:00,222.62,222.71,221.91,222.08,4493.0,208.5614,208.6457,207.8963,208.0555,4493.0
2022-06-17 10:15:00,221.97,222.17,221.19,221.19,4851.0,207.9525,208.1399,207.2217,207.2217,4851.0
2022-06-17 10:20:00,221.22,221.23,220.52,220.74,4021.0,207.2498,207.2592,206.594,206.8002,4021.0
2022-06-17 10:25:00,220.7,221.0,220.17,220.22,5742.0,206.7627,207.0437,206.2662,206.313,5742.0
2022-06-17 10:30:00,220.33,220.6,219.14,219.14,4175.0,206.416,206.669,205.3012,205.3012,4175.0
2022-06-17 10:35:00,219.13,219.55,218.78,219.0,7907.0,205.2918,205.6853,204.9639,205.17,7907.0
2022-06-17 10:40:00,219.03,219.17,218.54,219.15,4179.0,205.1981,205.3293,204.7391,205.3106,4179.0
2022-06-17 10:45:00,219.18,219.24,218.66,218.78,3201.0,205.3387,205.3949,204.8515,204.9639,3201.0
2022-06-17 10:50:00,218.55,218.85,217.78,218.23,6557.0,204.7485,205.0295,204.0271,204.4487,6557.0
2022-06-17 10:55:00,218.34,219.08,218.33,218.7,7013.0,204.5517,205.245,204.5423,204.889,7013.0
2022-06-17 11:00:00,218.9,219.61,218.52,219.4,4057.0,205.0764,205.7415,204.7204,205.5448,4057.0
2022-06-17 11:05:00,219.53,220.27,219.31,220.14,4633.0,205.6666,206.3598,205.4605,206.238,4633.0
2022-06-17 11:10:00,220.22,220.22,219.8,220.18,4634.0,206.313,206.313,205.9195,206.2755,4634.0
2022-06-17 11:15:00,220.27,220.94,220.27,220.57,6427.0,206.3598,206.9875,206.3598,206.6409,6427.0
2022-06-17 11:20:00,220.48,220.65,219.93,219.93,1919.0,206.5566,206.7158,206.0413,206.0413,1919.0
2022-06-17 11:25:00,219.81,220.51,219.7,220.51,7084.0,205.9289,206.5847,205.8258,206.5847,7084.0
2022-06-17 11:30:00,220.49,220.98,220.48,220.48,3263.0,206.5659,207.025,206.5566,206.5566,3263.0
2022-06-17 11:35:00,220.53,220.77,220.34,220.54,2909.0,206.6034,206.8283,206.4254,206.6128,2909.0
2022-06-17 11:40:00,220.8,221.02,220.49,220.55,22521.0,206.8564,207.0625,206.5659,206.6222,22521.0
2022-06-17 11:45:00,220.44,220.87,220.18,220.53,2715.0,206.5191,206.9219,206.2755,206.6034,2715.0
2022-06-17 11:50:00,220.48,220.61,219.89,220.12,8354.0,206.5566,206.6784,206.0038,206.2193,8354.0
2022-06-17 11:55:00,220.07,220.14,219.66,220.0,2187.0,206.1725,206.238,205.7884,206.1069,2187.0
2022-06-17 12:00:00,219.56,219.78,219.02,219.37,5371.0,205.6947,205.9008,205.1888,205.5167,5371.0
2022-06-17 12:05:00,219.51,219.64,219.14,219.27,2760.0,205.6478,205.7696,205.3012,205.423,2760.0
2022-06-17 12:10:00,219.23,219.97,219.06,219.95,4351.0,205.3855,206.0788,205.2262,206.06,4351.0
2022-06-17 12:15:00,219.96,220.05,219.17,219.42,3047.0,206.0694,206.1537,205.3293,205.5635,3047.0
2022-06-17 12:20:00,219.44,219.45,218.93,219.27,4690.0,205.5823,205.5916,205.1045,205.423,4690.0
2022-06-17 12:25:00,219.31,219.73,219.25,219.62,5190.0,205.4605,205.8539,205.4043,205.7509,5190.0
2022-06-17 12:30:00,219.61,219.68,219.29,219.35,2864.0,205.7415,205.8071,205.4417,205.4979,2864.0
2022-06-17 12:35:00,219.15,219.54,218.96,219.31,4825.0,205.3106,205.6759,205.1326,205.4605,4825.0
2022-06-17 12:40:00,219.21,219.4,218.93,219.03,2490.0,205.3668,205.5448,205.1045,205.1981,2490.0
2022-06-17 12:45:00,219.11,219.23,218.78,219.08,4521.0,205.2731,205.3855,204.9639,205.245,4521.0
2022-06-17 12:50:00,219.15,219.28,218.75,218.75,2535.0,205.3106,205.4324,204.9358,204.9358,2535.0
2022-06-17 12:55:00,219.02,219.82,219.02,219.8,3126.0,205.1888,205.9383,205.1888,205.9195,3126.0
2022-06-17 13:00:00,219.65,220.5,219.65,220.5,3648.0,205.779,206.5753,205.779,206.5753,3648.0
2022-06-17 13:05:00,220.49,221.55,220.43,221.55,5406.0,206.5659,207.559,206.5097,207.559,5406.0
2022-06-17 13:10:00,221.09,221.45,220.76,220.97,5525.0,207.1281,207.4653,206.8189,207.0156,5525.0
2022-06-17 13:15:00,220.72,220.87,220.46,220.59,3599.0,206.7814,206.9219,206.5378,206.6596,3599.0
2022-06-17 13:20:00,220.42,220.67,220.29,220.66,2946.0,206.5004,206.7346,206.3786,206.7252,2946.0
2022-06-17 13:25:00,220.67,220.67,219.89,219.95,5069.0,206.7346,206.7346,206.0038,206.06,5069.0
2022-06-17 13:30:00,219.96,220.08,219.72,219.99,4506.0,206.0694,206.1818,205.8446,206.0975,4506.0
2022-06-17 13:35:00,220.1,220.3,219.78,220.0,4557.0,206.2006,206.3879,205.9008,206.1069,4557.0
2022-06-17 13:40:00,220.01,220.15,219.77,220.05,6123.0,206.1163,206.2474,205.8914,206.1537,6123.0
2022-06-17 13:45:00,219.92,219.99,219.47,219.62,3889.0,206.0319,206.0975,205.6104,205.7509,3889.0
2022-06-17 13:50:00,219.73,220.06,219.71,220.03,3040.0,205.8539,206.1631,205.8352,206.135,3040.0
2022-06-17 13:55:00,219.95,220.03,219.77,219.93,3616.0,206.06,206.135,205.8914,206.0413,3616.0
2022-06-17 14:00:00,219.96,220.25,219.92,220.1,3306.0,206.0694,206.3411,206.0319,206.2006,3306.0
2022-06-17 14:05:00,220.22,220.42,220.04,220.42,1228.0,206.313,206.5004,206.1444,206.5004,1228.0
2022-06-17 14:10:00,220.28,220.6,220.1,220.6,5025.0,206.3692,206.669,206.2006,206.669,5025.0
2022-06-17 14:15:00,220.6,221.01,220.46,220.66,7361.0,206.669,207.0531,206.5378,206.7252,7361.0
2022-06-17 14:20:00,220.76,221.19,220.75,220.94,5847.0,206.8189,207.2217,206.8095,206.9875,5847.0
2022-06-17 14:25:00,220.98,220.98,220.34,220.34,1500.0,207.025,207.025,206.4254,206.4254,1500.0
2022-06-17 14:30:00,220.4,220.44,220.1,220.25,3770.0,206.4816,206.5191,206.2006,206.3411,3770.0
2022-06-17 14:35:00,220.3,220.99,220.29,220.99,2535.0,206.3879,207.0344,206.3786,207.0344,2535.0
2022-06-17 14:40:00,221.22,221.46,220.9,220.95,5324.0,207.2498,207.4747,206.9501,206.9969,5324.0
2022-06-17 14:45:00,220.86,221.07,220.61,220.75,2997.0,206.9126,207.1093,206.6784,206.8095,2997.0
2022-06-17 14:50:00,220.64,220.78,220.35,220.35,4900.0,206.7065,206.8376,206.4348,206.4348,4900.0
2022-06-17 14:55:00,220.46,220.74,220.34,220.74,7943.0,206.5378,206.8002,206.4254,206.8002,7943.0
2022-06-17 15:00:00,220.73,221.19,220.63,220.88,4786.0,206.7908,207.2217,206.6971,206.9313,4786.0
2022-06-17 15:05:00,220.95,221.06,220.72,220.72,4410.0,206.9969,207.0999,206.7814,206.7814,4410.0
2022-06-17 15:10:00,220.74,220.85,220.06,220.38,5300.0,206.8002,206.9032,206.1631,206.4629,5300.0
2022-06-17 15:15:00,220.25,220.91,220.11,220.57,6453.0,206.3411,206.9594,206.2099,206.6409,6453.0
2022-06-17 15:20:00,220.76,220.99,220.63,220.71,9218.0,206.8189,207.0344,206.6971,206.7721,9218.0
2022-06-17 15:25:00,220.84,221.23,220.75,220.93,7950.0,206.8938,207.2592,206.8095,206.9782,7950.0
2022-06-17 15:30:00,220.99,221.08,220.56,220.77,6506.0,207.0344,207.1187,206.6315,206.8283,6506.0
2022-06-17 15:35:00,220.82,221.53,220.78,221.48,11078.0,206.8751,207.5403,206.8376,207.4934,11078.0
2022-06-17 15:40:00,221.49,221.53,221.15,221.22,9469.0,207.5028,207.5403,207.1843,207.2498,9469.0
2022-06-17 15:45:00,221.12,221.48,221.0,221.46,15165.0,207.1562,207.4934,207.0437,207.4747,15165.0
2022-06-17 15:50:00,221.46,222.74,221.31,221.98,51029.0,207.4747,208.6739,207.3342,207.9618,51029.0
2022-06-17 15:55:00,221.95,222.23,221.49,221.49,86985.0,207.9337,208.1961,207.5028,207.5028,86985.0
2022-06-21 09:30:00,224.14,225.0,223.92,224.63,11331.0,209.9854,210.7911,209.7793,210.4445,11331.0
2022-06-21 09:35:00,223.88,224.54,223.47,224.2,4796.0,209.7419,210.3602,209.3578,210.0417,4796.0
2022-06-21 09:40:00,223.64,224.3,223.36,224.13,3100.0,209.517,210.1353,209.2547,209.9761,3100.0
2022-06-21 09:45:00,224.35,225.14,224.07,225.14,7046.0,210.1822,210.9223,209.9199,210.9223,7046.0
2022-06-21 09:50:00,225.1,225.94,224.9,225.5,7991.0,210.8848,211.6718,210.6975,211.2596,7991.0
2022-06-21 09:55:00,225.61,227.09,225.61,226.59,10323.0,211.3626,212.7492,211.3626,212.2807,10323.0
2022-06-21 10:00:00,226.74,227.38,226.43,227.05,6427.0,212.4213,213.0208,212.1308,212.7117,6427.0
2022-06-21 10:05:00,227.03,227.14,226.76,227.13,5366.0,212.6929,212.796,212.44,212.7866,5366.0
2022-06-21 10:10:00,227.02,227.2,226.52,226.52,3900.0,212.6836,212.8522,212.2151,212.2151,3900.0
2022-06-21 10:15:00,226.54,226.88,226.16,226.8,4992.0,212.2339,212.5524,211.8779,212.4775,4992.0
2022-06-21 10:20:00,226.83,227.36,226.83,227.3,8392.0,212.5056,213.0021,212.5056,212.9459,8392.0
2022-06-21 10:25:00,227.36,227.48,226.84,227.04,10623.0,213.0021,213.1145,212.5149,212.7023,10623.0
2022-06-21 10:30:00,227.49,227.59,227.05,227.08,10292.0,213.1239,213.2176,212.7117,212.7398,10292.0
2022-06-21 10:35:00,227.15,227.42,226.93,227.13,11651.0,212.8054,213.0583,212.5993,212.7866,11651.0
2022-06-21 10:40:00,227.22,227.45,226.82,227.05,7280.0,212.8709,213.0864,212.4962,212.7117,7280.0
2022-06-21 10:45:00,227.07,227.45,226.84,227.31,8150.0,212.7304,213.0864,212.5149,212.9553,8150.0
2022-06-21 10:50:00,227.24,227.24,226.8,226.8,4749.0,212.8897,212.8897,212.4775,212.4775,4749.0
2022-06-21 10:55:00,227.05,227.73,226.94,227.7,11969.0,212.7117,213.3487,212.6086,213.3206,11969.0
2022-06-21 11:00:00,227.83,228.05,227.74,228.05,2462.0,213.4424,213.6485,213.3581,213.6485,2462.0
2022-06-21 11:05:00,228.1,228.1,227.6,227.62,2856.0,213.6954,213.6954,213.2269,213.2457,2856.0
2022-06-21 11:10:00,227.67,227.67,227.18,227.19,2607.0,213.2925,213.2925,212.8335,212.8428,2607.0
2022-06-21 11:15:00,227.31,227.81,227.31,227.81,4101.0,212.9553,213.4237,212.9553,213.4237,4101.0
2022-06-21 11:20:00,227.68,227.77,227.44,227.44,2200.0,213.3019,213.3862,213.077,213.077,2200.0
2022-06-21 11:25:00,227.44,227.9,227.36,227.73,5443.0,213.077,213.508,213.0021,213.3487,5443.0
2022-06-21 11:30:00,227.73,228.04,227.65,227.79,10592.0,213.3487,213.6392,213.2738,213.4049,10592.0
2022-06-21 11:35:00,227.82,227.84,227.35,227.63,3649.0,213.4331,213.4518,212.9927,213.255,3649.0
2022-06-21 11:40:00,227.71,227.83,227.51,227.75,4220.0,213.33,213.4424,213.1426,213.3675,4220.0
2022-06-21 11:45:00,227.68,227.68,227.28,227.49,2699.0,213.3019,213.3019,212.9272,213.1239,2699.0
2022-06-21 11:50:00,227.74,227.74,227.34,227.5,2583.0,213.3581,213.3581,212.9834,213.1333,2583.0
2022-06-21 11:55:00,227.4,227.7,227.27,227.49,2380.0,213.0396,213.3206,212.9178,213.1239,2380.0
2022-06-21 12:00:00,227.56,227.92,227.47,227.8,2175.0,213.1895,213.5267,213.1052,213.4143,2175.0
2022-06-21 12:05:00,227.83,227.91,227.46,227.53,9093.0,213.4424,213.5174,213.0958,213.1614,9093.0
2022-06-21 12:10:00,227.5,227.59,227.32,227.5,1966.0,213.1333,213.2176,212.9646,213.1333,1966.0
2022-06-21 12:15:00,227.66,227.82,227.62,227.77,7700.0,213.2832,213.4331,213.2457,213.3862,7700.0
2022-06-21 12:20:00,227.77,227.81,227.64,227.7,6435.0,213.3862,213.4237,213.2644,213.3206,6435.0
2022-06-21 12:25:00,227.66,227.95,227.56,227.78,9238.0,213.2832,213.5548,213.1895,213.3956,9238.0
2022-06-21 12:30:00,227.79,227.81,227.51,227.61,6000.0,213.4049,213.4237,213.1426,213.2363,6000.0
2022-06-21 12:35:00,227.7,227.72,227.54,227.56,3417.0,213.3206,213.3394,213.1707,213.1895,3417.0
2022-06-21 12:40:00,227.6,227.78,227.6,227.77,2141.0,213.2269,213.3956,213.2269,213.3862,2141.0
2022-06-21 12:45:00,227.77,227.77,227.59,227.69,3956.0,213.3862,213.3862,213.2176,213.3113,3956.0
2022-06-21 12:50:00,227.8,227.81,227.66,227.8,5363.0,213.4143,213.4237,213.2832,213.4143,5363.0
2022-06-21 12:55:00,227.78,227.87,227.66,227.77,13784.0,213.3956,213.4799,213.2832,213.3862,13784.0
2022-06-21 13:00:00,227.74,228.57,227.7,228.46,8045.0,213.3581,214.1357,213.3206,214.0326,8045.0
2022-06-21 13:05:00,228.56,228.56,228.25,228.52,2351.0,214.1263,214.1263,213.8359,214.0888,2351.0
2022-06-21 13:10:00,228.52,228.9,228.46,228.89,2210.0,214.0888,214.4448,214.0326,214.4355,2210.0
2022-06-21 13:15:00,228.82,229.06,228.69,228.83,5230.0,214.3699,214.5947,214.2481,214.3793,5230.0
2022-06-21 13:20:00,228.92,228.92,228.73,228.73,1085.0,214.4636,214.4636,214.2856,214.2856,1085.0
2022-06-21 13:25:00,229.03,229.03,228.51,228.52,4279.0,214.5666,214.5666,214.0795,214.0888,4279.0
2022-06-21 13:30:00,228.53,228.84,228.53,228.84,1977.0,214.0982,214.3886,214.0982,214.3886,1977.0
2022-06-21 13:35:00,228.85,228.85,228.57,228.67,1138.0,214.398,214.398,214.1357,214.2294,1138.0
2022-06-21 13:40:00,228.53,228.81,228.35,228.68,2137.0,214.0982,214.3605,213.9296,214.2387,2137.0
2022-06-21 13:45:00,228.7,228.8,228.57,228.76,892.0,214.2575,214.3512,214.1357,214.3137,892.0
2022-06-21 13:50:00,228.81,228.83,228.72,228.82,1161.0,214.3605,214.3793,214.2762,214.3699,1161.0
2022-06-21 13:55:00,228.7,228.76,228.51,228.61,1492.0,214.2575,214.3137,214.0795,214.1732,1492.0
2022-06-21 14:00:00,228.78,228.78,228.64,228.64,811.0,214.3324,214.3324,214.2013,214.2013,811.0
2022-06-21 14:05:00,228.74,229.29,228.57,229.29,1800.0,214.295,214.8102,214.1357,214.8102,1800.0
2022-06-21 14:10:00,229.34,229.81,229.34,229.53,1000.0,214.8571,215.2974,214.8571,215.0351,1000.0
2022-06-21 14:15:00,229.52,229.69,229.29,229.29,3227.0,215.0257,215.185,214.8102,214.8102,3227.0
2022-06-21 14:20:00,229.25,229.38,229.12,229.35,1190.0,214.7727,214.8945,214.651,214.8664,1190.0
2022-06-21 14:25:00,229.37,229.47,229.35,229.47,1398.0,214.8852,214.9789,214.8664,214.9789,1398.0
2022-06-21 14:30:00,229.41,229.53,229.3,229.44,1465.0,214.9226,215.0351,214.8196,214.9507,1465.0
2022-06-21 14:35:00,229.45,229.57,229.29,229.38,2298.0,214.9601,215.0725,214.8102,214.8945,2298.0
2022-06-21 14:40:00,229.41,229.75,229.39,229.74,1510.0,214.9226,215.2412,214.9039,215.2318,1510.0
2022-06-21 14:45:00,229.69,229.87,229.69,229.7,1405.0,215.185,215.3536,215.185,215.1943,1405.0
2022-06-21 14:50:00,229.89,230.22,229.87,230.18,2550.0,215.3723,215.6815,215.3536,215.644,2550.0
2022-06-21 14:55:00,230.2,230.24,230.12,230.12,600.0,215.6628,215.7002,215.5878,215.5878,600.0
2022-06-21 15:00:00,230.18,230.28,229.98,230.0,1930.0,215.644,215.7377,215.4566,215.4754,1930.0
2022-06-21 15:05:00,230.06,230.08,230.01,230.01,664.0,215.5316,215.5503,215.4848,215.4848,664.0
2022-06-21 15:10:00,230.04,230.1,229.8,229.86,2305.0,215.5129,215.5691,215.288,215.3442,2305.0
2022-06-21 15:15:00,229.81,230.04,229.78,230.04,1559.0,215.2974,215.5129,215.2693,215.5129,1559.0
2022-06-21 15:20:00,229.95,230.12,229.91,229.94,1551.0,215.4285,215.5878,215.3911,215.4192,1551.0
2022-06-21 15:25:00,229.92,230.06,229.83,230.05,2268.0,215.4004,215.5316,215.3161,215.5222,2268.0
2022-06-21 15:30:00,230.0,230.22,229.91,230.1,5230.0,215.4754,215.6815,215.3911,215.5691,5230.0
2022-06-21 15:35:00,230.04,230.05,229.75,229.9,5250.0,215.5129,215.5222,215.2412,215.3817,5250.0
2022-06-21 15:40:00,229.91,229.93,229.66,229.71,5464.0,215.3911,215.4098,215.1569,215.2037,5464.0
2022-06-21 15:45:00,229.77,229.81,229.51,229.81,7967.0,215.2599,215.2974,215.0163,215.2974,7967.0
2022-06-21 15:50:00,229.91,230.02,229.65,229.98,9542.0,215.3911,215.4941,215.1475,215.4566,9542.0
2022-06-21 15:55:00,229.91,229.92,229.44,229.6,25066.0,215.3911,215.4004,214.9507,215.1006,25066.0
2022-06-22 09:30:00,226.32,227.98,226.03,227.28,31923.0,212.0278,213.5829,211.7561,212.9272,31923.0
2022-06-22 09:35:00,227.86,227.86,227.09,227.32,4700.0,213.4705,213.4705,212.7492,212.9646,4700.0
2022-06-22 09:40:00,227.48,228.36,227.28,228.18,3200.0,213.1145,213.9389,212.9272,213.7703,3200.0
2022-06-22 09:45:00,227.88,228.66,227.88,228.59,5552.0,213.4893,214.22,213.4893,214.1544,5552.0
2022-06-22 09:50:00,228.41,229.54,228.36,229.33,15015.0,213.9858,215.0444,213.9389,214.8477,15015.0
2022-06-22 09:55:00,229.45,229.45,228.37,228.56,4560.0,214.9601,214.9601,213.9483,214.1263,4560.0
2022-06-22 10:00:00,228.54,228.54,227.95,228.23,5040.0,214.1076,214.1076,213.5548,213.8172,5040.0
2022-06-22 10:05:00,228.26,228.59,228.09,228.59,3040.0,213.8453,214.1544,213.686,214.1544,3040.0
2022-06-22 10:10:00,228.42,228.97,228.42,228.97,4462.0,213.9952,214.5104,213.9952,214.5104,4462.0
2022-06-22 10:15:00,229.06,229.46,229.06,229.34,2319.0,214.5947,214.9695,214.5947,214.8571,2319.0
2022-06-22 10:20:00,229.42,230.37,229.42,230.36,1528.0,214.932,215.822,214.932,215.8126,1528.0
2022-06-22 10:25:00,230.48,230.75,230.22,230.44,5571.0,215.9251,216.178,215.6815,215.8876,5571.0
2022-06-22 10:30:00,230.41,230.85,230.34,230.66,2111.0,215.8595,216.2717,215.7939,216.0937,2111.0
2022-06-22 10:35:00,230.57,230.93,230.41,230.41,3011.0,216.0094,216.3467,215.8595,215.8595,3011.0
2022-06-22 10:40:00,230.54,230.95,230.52,230.58,5551.0,215.9813,216.3654,215.9625,216.0188,5551.0
2022-06-22 10:45:00,230.69,230.79,229.73,229.75,4580.0,216.1218,216.2155,215.2224,215.2412,4580.0
2022-06-22 10:50:00,229.89,230.43,229.89,230.28,2388.0,215.3723,215.8782,215.3723,215.7377,2388.0
2022-06-22 10:55:00,230.14,230.31,229.96,230.31,1931.0,215.6065,215.7658,215.4379,215.7658,1931.0
2022-06-22 11:00:00,230.34,230.34,229.46,229.46,2978.0,215.7939,215.7939,214.9695,214.9695,2978.0
2022-06-22 11:05:00,229.38,229.46,229.25,229.45,1100.0,214.8945,214.9695,214.7727,214.9601,1100.0
2022-06-22 11:10:00,229.44,229.85,229.42,229.68,2126.0,214.9507,215.3349,214.932,215.1756,2126.0
2022-06-22 11:15:00,229.92,230.25,229.91,230.25,2000.0,215.4004,215.7096,215.3911,215.7096,2000.0
2022-06-22 11:20:00,230.07,230.13,229.93,230.04,1291.0,215.541,215.5972,215.4098,215.5129,1291.0
2022-06-22 11:25:00,230.22,230.72,230.11,230.46,2679.0,215.6815,216.1499,215.5784,215.9063,2679.0
2022-06-22 11:30:00,230.52,230.87,230.5,230.64,2331.0,215.9625,216.2904,215.9438,216.075,2331.0
2022-06-22 11:35:00,230.72,230.82,230.52,230.79,2015.0,216.1499,216.2436,215.9625,216.2155,2015.0
2022-06-22 11:40:00,230.75,230.85,230.13,230.16,2372.0,216.178,216.2717,215.5972,215.6253,2372.0
2022-06-22 11:45:00,230.16,230.86,230.16,230.86,2407.0,215.6253,216.2811,215.6253,216.2811,2407.0
2022-06-22 11:50:00,230.86,230.86,230.38,230.38,900.0,216.2811,216.2811,215.8314,215.8314,900.0
2022-06-22 11:55:00,230.34,230.61,230.15,230.3,3426.0,215.7939,216.0469,215.6159,215.7564,3426.0
2022-06-22 12:00:00,230.37,230.65,229.89,229.9,1400.0,215.822,216.0843,215.3723,215.3817,1400.0
2022-06-22 12:05:00,229.93,230.02,229.71,229.71,800.0,215.4098,215.4941,215.2037,215.2037,800.0
2022-06-22 12:10:00,229.9,230.03,229.52,229.7,2663.0,215.3817,215.5035,215.0257,215.1943,2663.0
2022-06-22 12:15:00,229.76,230.27,229.7,230.27,1616.0,215.2505,215.7283,215.1943,215.7283,1616.0
2022-06-22 12:20:00,230.14,230.35,230.14,230.23,5723.0,215.6065,215.8033,215.6065,215.6909,5723.0
2022-06-22 12:25:00,230.22,230.25,230.08,230.08,600.0,215.6815,215.7096,215.5503,215.5503,600.0
2022-06-22 12:30:00,230.1,230.35,230.07,230.21,2739.0,215.5691,215.8033,215.541,215.6721,2739.0
2022-06-22 12:35:00,230.32,230.41,229.98,229.98,1000.0,215.7752,215.8595,215.4566,215.4566,1000.0
2022-06-22 12:40:00,230.16,230.42,230.1,230.42,1561.0,215.6253,215.8689,215.5691,215.8689,1561.0
2022-06-22 12:45:00,230.36,230.36,230.12,230.18,800.0,215.8126,215.8126,215.5878,215.644,800.0
2022-06-22 12:50:00,230.26,230.27,230.15,230.19,3711.0,215.719,215.7283,215.6159,215.6534,3711.0
2022-06-22 12:55:00,230.32,230.48,230.09,230.45,4004.0,215.7752,215.9251,215.5597,215.897,4004.0
2022-06-22 13:00:00,230.49,230.5,230.16,230.21,1915.0,215.9344,215.9438,215.6253,215.6721,1915.0
2022-06-22 13:05:00,230.2,230.52,230.2,230.52,1300.0,215.6628,215.9625,215.6628,215.9625,1300.0
2022-06-22 13:10:00,230.61,230.73,230.43,230.43,2767.0,216.0469,216.1593,215.8782,215.8782,2767.0
2022-06-22 13:15:00,230.67,230.67,230.58,230.61,855.0,216.1031,216.1031,216.0188,216.0469,855.0
2022-06-22 13:20:00,230.75,230.79,230.67,230.75,1806.0,216.178,216.2155,216.1031,216.178,1806.0
2022-06-22 13:25:00,230.85,231.18,230.85,231.13,2855.0,216.2717,216.5809,216.2717,216.534,2855.0
2022-06-22 13:30:00,231.15,231.19,230.83,230.88,3387.0,216.5528,216.5902,216.253,216.2998,3387.0
2022-06-22 13:35:00,230.82,230.87,230.44,230.66,3995.0,216.2436,216.2904,215.8876,216.0937,3995.0
2022-06-22 13:40:00,230.79,230.97,230.72,230.97,1503.0,216.2155,216.3841,216.1499,216.3841,1503.0
2022-06-22 13:45:00,231.08,231.66,231.08,231.6,17912.0,216.4872,217.0306,216.4872,216.9743,17912.0
2022-06-22 13:50:00,231.48,231.7,231.0,231.0,7388.0,216.8619,217.068,216.4122,216.4122,7388.0
2022-06-22 13:55:00,231.09,231.36,230.97,231.12,3184.0,216.4965,216.7495,216.3841,216.5247,3184.0
2022-06-22 14:00:00,231.3,231.59,231.16,231.59,4366.0,216.6933,216.965,216.5621,216.965,4366.0
2022-06-22 14:05:00,231.5,232.14,231.5,232.1,6534.0,216.8807,217.4802,216.8807,217.4428,6534.0
2022-06-22 14:10:00,232.05,232.07,231.89,231.96,2730.0,217.3959,217.4147,217.246,217.3116,2730.0
2022-06-22 14:15:00,232.02,232.31,231.88,232.15,3183.0,217.3678,217.6395,217.2367,217.4896,3183.0
2022-06-22 14:20:00,232.14,232.14,231.35,231.39,5653.0,217.4802,217.4802,216.7401,216.7776,5653.0
2022-06-22 14:25:00,231.45,231.45,231.09,231.14,2608.0,216.8338,216.8338,216.4965,216.5434,2608.0
2022-06-22 14:30:00,231.08,231.14,230.98,231.08,1457.0,216.4872,216.5434,216.3935,216.4872,1457.0
2022-06-22 14:35:00,231.03,231.34,230.9,230.93,6080.0,216.4403,216.7308,216.3185,216.3467,6080.0
2022-06-22 14:40:00,230.83,230.83,230.48,230.55,800.0,216.253,216.253,215.9251,215.9906,800.0
2022-06-22 14:45:00,230.46,230.83,230.46,230.61,2597.0,215.9063,216.253,215.9063,216.0469,2597.0
2022-06-22 14:50:00,230.62,231.06,230.58,231.0,7581.0,216.0562,216.4684,216.0188,216.4122,7581.0
2022-06-22 14:55:00,231.27,231.77,231.27,231.53,20121.0,216.6652,217.1336,216.6652,216.9088,20121.0
2022-06-22 15:00:00,231.54,231.68,231.25,231.46,9025.0,216.9181,217.0493,216.6464,216.8432,9025.0
2022-06-22 15:05:00,231.42,231.42,230.82,230.82,6082.0,216.8057,216.8057,216.2436,216.2436,6082.0
2022-06-22 15:10:00,230.81,231.07,230.68,231.07,2900.0,216.2342,216.4778,216.1124,216.4778,2900.0
2022-06-22 15:15:00,231.32,231.32,230.73,230.77,5968.0,216.712,216.712,216.1593,216.1968,5968.0
2022-06-22 15:20:00,230.88,231.28,230.88,231.21,2192.0,216.2998,216.6746,216.2998,216.609,2192.0
2022-06-22 15:25:00,231.27,231.27,230.81,230.97,7253.0,216.6652,216.6652,216.2342,216.3841,7253.0
2022-06-22 15:30:00,230.96,231.15,230.6,230.66,4210.0,216.3748,216.5528,216.0375,216.0937,4210.0
2022-06-22 15:35:00,230.52,230.52,230.23,230.37,4555.0,215.9625,215.9625,215.6909,215.822,4555.0
2022-06-22 15:40:00,230.21,230.56,230.1,230.52,3547.0,215.6721,216.0,215.5691,215.9625,3547.0
2022-06-22 15:45:00,230.43,230.47,229.98,230.09,5627.0,215.8782,215.9157,215.4566,215.5597,5627.0
2022-06-22 15:50:00,230.01,230.51,230.0,230.45,9213.0,215.4848,215.9532,215.4754,215.897,9213.0
2022-06-22 15:55:00,230.5,230.65,229.57,229.57,28312.0,215.9438,216.0843,215.0725,215.0725,28312.0
2022-06-23 09:30:00,229.96,231.7,229.96,231.53,8115.0,215.4379,217.068,215.4379,216.9088,8115.0
2022-06-23 09:35:00,230.95,231.44,230.76,231.23,3775.0,216.3654,216.8244,216.1874,216.6277,3775.0
2022-06-23 09:40:00,231.3,231.9,231.08,231.45,2231.0,216.6933,217.2554,216.4872,216.8338,2231.0
2022-06-23 09:45:00,231.32,231.65,231.05,231.65,1700.0,216.712,217.0212,216.4591,217.0212,1700.0
2022-06-23 09:50:00,230.86,231.13,230.5,231.1,5903.0,216.2811,216.534,215.9438,216.5059,5903.0
2022-06-23 09:55:00,230.76,231.47,230.5,231.24,4620.0,216.1874,216.8526,215.9438,216.6371,4620.0
2022-06-23 10:00:00,231.56,231.58,230.9,231.21,2795.0,216.9369,216.9556,216.3185,216.609,2795.0
2022-06-23 10:05:00,231.08,231.61,230.5,230.53,2682.0,216.4872,216.9837,215.9438,215.9719,2682.0
2022-06-23 10:10:00,230.52,230.87,230.46,230.86,3718.0,215.9625,216.2904,215.9063,216.2811,3718.0
2022-06-23 10:15:00,230.74,230.82,230.3,230.56,1297.0,216.1687,216.2436,215.7564,216.0,1297.0
2022-06-23 10:20:00,230.6,231.09,230.43,230.43,1623.0,216.0375,216.4965,215.8782,215.8782,1623.0
2022-06-23 10:25:00,230.43,230.53,229.97,230.29,5737.0,215.8782,215.9719,215.4473,215.7471,5737.0
2022-06-23 10:30:00,230.19,230.56,230.07,230.2,2789.0,215.6534,216.0,215.541,215.6628,2789.0
2022-06-23 10:35:00,229.93,230.6,229.93,230.32,4310.0,215.4098,216.0375,215.4098,215.7752,4310.0
2022-06-23 10:40:00,230.61,230.91,230.36,230.42,3158.0,216.0469,216.3279,215.8126,215.8689,3158.0
2022-06-23 10:45:00,230.75,230.75,230.35,230.58,2063.0,216.178,216.178,215.8033,216.0188,2063.0
2022-06-23 10:50:00,230.31,230.56,230.21,230.21,1342.0,215.7658,216.0,215.6721,215.6721,1342.0
2022-06-23 10:55:00,230.23,230.6,230.22,230.59,2434.0,215.6909,216.0375,215.6815,216.0281,2434.0
2022-06-23 11:00:00,230.5,230.58,230.0,230.04,4401.0,215.9438,216.0188,215.4754,215.5129,4401.0
2022-06-23 11:05:00,229.73,230.08,229.61,230.08,2235.0,215.2224,215.5503,215.11,215.5503,2235.0
2022-06-23 11:10:00,230.24,230.24,229.83,230.0,1204.0,215.7002,215.7002,215.3161,215.4754,1204.0
2022-06-23 11:15:00,229.9,229.93,229.69,229.93,1489.0,215.3817,215.4098,215.185,215.4098,1489.0
2022-06-23 11:20:00,229.39,229.39,228.89,228.9,1100.0,214.9039,214.9039,214.4355,214.4448,1100.0
2022-06-23 11:25:00,228.93,228.94,228.59,228.62,1735.0,214.473,214.4823,214.1544,214.1825,1735.0
2022-06-23 11:30:00,228.72,228.72,227.92,228.27,8015.0,214.2762,214.2762,213.5267,213.8546,8015.0
2022-06-23 11:35:00,228.18,228.44,227.95,228.31,2150.0,213.7703,214.0139,213.5548,213.8921,2150.0
2022-06-23 11:40:00,228.08,228.19,228.04,228.04,1090.0,213.6766,213.7797,213.6392,213.6392,1090.0
2022-06-23 11:45:00,228.16,228.16,227.85,227.85,2010.0,213.7516,213.7516,213.4612,213.4612,2010.0
2022-06-23 11:50:00,227.85,227.85,227.45,227.45,1531.0,213.4612,213.4612,213.0864,213.0864,1531.0
2022-06-23 11:55:00,227.58,227.72,227.23,227.23,1294.0,213.2082,213.3394,212.8803,212.8803,1294.0
2022-06-23 12:00:00,227.29,227.56,227.05,227.05,1686.0,212.9365,213.1895,212.7117,212.7117,1686.0
2022-06-23 12:05:00,226.95,227.26,226.95,227.01,914.0,212.618,212.9084,212.618,212.6742,914.0
2022-06-23 12:10:00,226.88,227.24,226.88,227.12,4058.0,212.5524,212.8897,212.5524,212.7773,4058.0
2022-06-23 12:15:00,226.88,227.45,226.88,227.45,1200.0,212.5524,213.0864,212.5524,213.0864,1200.0
2022-06-23 12:20:00,227.67,227.67,227.26,227.26,948.0,213.2925,213.2925,212.9084,212.9084,948.0
2022-06-23 12:25:00,227.14,227.14,226.76,226.77,2457.0,212.796,212.796,212.44,212.4494,2457.0
2022-06-23 12:30:00,226.84,226.84,226.29,226.34,1623.0,212.5149,212.5149,211.9997,212.0465,1623.0
2022-06-23 12:35:00,226.45,226.66,226.31,226.48,1845.0,212.1496,212.3463,212.0184,212.1777,1845.0
2022-06-23 12:40:00,226.64,226.91,226.54,226.6,1974.0,212.3276,212.5805,212.2339,212.2901,1974.0
2022-06-23 12:45:00,226.68,227.69,226.52,227.69,1800.0,212.365,213.3113,212.2151,213.3113,1800.0
2022-06-23 12:50:00,227.64,227.69,227.26,227.3,2465.0,213.2644,213.3113,212.9084,212.9459,2465.0
2022-06-23 12:55:00,227.45,227.45,227.07,227.24,1072.0,213.0864,213.0864,212.7304,212.8897,1072.0
2022-06-23 13:00:00,227.15,227.3,227.05,227.24,859.0,212.8054,212.9459,212.7117,212.8897,859.0
2022-06-23 13:05:00,227.36,227.5,227.31,227.45,1201.0,213.0021,213.1333,212.9553,213.0864,1201.0
2022-06-23 13:10:00,227.55,227.56,227.25,227.28,1062.0,213.1801,213.1895,212.899,212.9272,1062.0
2022-06-23 13:15:00,227.31,227.37,227.24,227.26,818.0,212.9553,213.0115,212.8897,212.9084,818.0
2022-06-23 13:20:00,227.24,227.45,227.14,227.15,1601.0,212.8897,213.0864,212.796,212.8054,1601.0
2022-06-23 13:25:00,227.16,227.16,226.81,226.81,1400.0,212.8147,212.8147,212.4868,212.4868,1400.0
2022-06-23 13:30:00,226.89,226.93,226.52,226.53,573.0,212.5618,212.5993,212.2151,212.2245,573.0
2022-06-23 13:35:00,226.65,226.87,226.59,226.67,1739.0,212.3369,212.543,212.2807,212.3557,1739.0
2022-06-23 13:40:00,226.71,226.76,226.63,226.64,1289.0,212.3931,212.44,212.3182,212.3276,1289.0
2022-06-23 13:45:00,226.76,226.9,226.75,226.78,715.0,212.44,212.5711,212.4306,212.4587,715.0
2022-06-23 13:50:00,227.02,227.06,226.83,226.83,2133.0,212.6836,212.721,212.5056,212.5056,2133.0
2022-06-23 13:55:00,226.73,226.82,226.59,226.7,2345.0,212.4119,212.4962,212.2807,212.3838,2345.0
2022-06-23 14:00:00,226.64,226.83,226.64,226.65,1252.0,212.3276,212.5056,212.3276,212.3369,1252.0
2022-06-23 14:05:00,226.69,226.77,226.53,226.69,2656.0,212.3744,212.4494,212.2245,212.3744,2656.0
2022-06-23 14:10:00,226.76,226.78,226.55,226.77,1671.0,212.44,212.4587,212.2433,212.4494,1671.0
2022-06-23 14:15:00,226.73,226.73,226.36,226.42,2706.0,212.4119,212.4119,212.0653,212.1215,2706.0
2022-06-23 14:20:00,226.48,226.48,226.13,226.15,2042.0,212.1777,212.1777,211.8498,211.8685,2042.0
2022-06-23 14:25:00,226.18,226.68,226.12,226.65,1501.0,211.8966,212.365,211.8404,212.3369,1501.0
2022-06-23 14:30:00,226.65,226.8,226.56,226.63,2270.0,212.3369,212.4775,212.2526,212.3182,2270.0
2022-06-23 14:35:00,226.52,226.79,226.43,226.53,1900.0,212.2151,212.4681,212.1308,212.2245,1900.0
2022-06-23 14:40:00,226.63,226.75,226.6,226.7,1955.0,212.3182,212.4306,212.2901,212.3838,1955.0
2022-06-23 14:45:00,226.82,226.83,226.6,226.67,1200.0,212.4962,212.5056,212.2901,212.3557,1200.0
2022-06-23 14:50:00,226.66,226.74,226.61,226.72,2527.0,212.3463,212.4213,212.2995,212.4025,2527.0
2022-06-23 14:55:00,226.74,226.88,226.74,226.88,1200.0,212.4213,212.5524,212.4213,212.5524,1200.0
2022-06-23 15:00:00,226.88,226.93,226.7,226.93,3742.0,212.5524,212.5993,212.3838,212.5993,3742.0
2022-06-23 15:05:00,226.92,227.09,226.86,226.87,3820.0,212.5899,212.7492,212.5337,212.543,3820.0
2022-06-23 15:10:00,226.83,226.85,226.61,226.76,3152.0,212.5056,212.5243,212.2995,212.44,3152.0
2022-06-23 15:15:00,226.86,227.04,226.75,227.04,3045.0,212.5337,212.7023,212.4306,212.7023,3045.0
2022-06-23 15:20:00,227.17,227.54,227.17,227.42,2752.0,212.8241,213.1707,212.8241,213.0583,2752.0
2022-06-23 15:25:00,227.49,227.82,227.44,227.82,1933.0,213.1239,213.4331,213.077,213.4331,1933.0
2022-06-23 15:30:00,227.81,228.41,227.72,228.41,4858.0,213.4237,213.9858,213.3394,213.9858,4858.0
2022-06-23 15:35:00,228.41,228.41,227.98,228.06,7257.0,213.9858,213.9858,213.5829,213.6579,7257.0
2022-06-23 15:40:00,228.03,228.38,228.02,228.24,7100.0,213.6298,213.9577,213.6204,213.8265,7100.0
2022-06-23 15:45:00,228.26,228.37,228.19,228.34,5749.0,213.8453,213.9483,213.7797,213.9202,5749.0
2022-06-23 15:50:00,228.61,228.61,228.18,228.27,7883.0,214.1732,214.1732,213.7703,213.8546,7883.0
2022-06-23 15:55:00,228.14,228.48,227.89,228.29,25813.0,213.7328,214.0514,213.4986,213.8734,25813.0
2022-06-24 09:30:00,230.16,230.95,229.98,229.99,7201.0,215.6253,216.3654,215.4566,215.466,7201.0
2022-06-24 09:35:00,229.76,230.17,228.78,228.78,1600.0,215.2505,215.6346,214.3324,214.3324,1600.0
2022-06-24 09:40:00,229.0,229.48,228.59,229.26,4443.0,214.5385,214.9882,214.1544,214.7821,4443.0
2022-06-24 09:45:00,229.24,229.61,228.91,229.35,5712.0,214.7634,215.11,214.4542,214.8664,5712.0
2022-06-24 09:50:00,229.27,229.28,228.49,228.75,3845.0,214.7915,214.8009,214.0607,214.3043,3845.0
2022-06-24 09:55:00,229.1,229.55,228.72,228.74,3848.0,214.6322,215.0538,214.2762,214.295,3848.0
2022-06-24 10:00:00,228.98,230.24,228.88,230.08,7003.0,214.5198,215.7002,214.4261,215.5503,7003.0
2022-06-24 10:05:00,230.08,230.84,229.89,230.84,3073.0,215.5503,216.2623,215.3723,216.2623,3073.0
2022-06-24 10:10:00,230.62,230.62,230.08,230.24,3248.0,216.0562,216.0562,215.5503,215.7002,3248.0
2022-06-24 10:15:00,230.54,230.99,230.31,230.52,1721.0,215.9813,216.4029,215.7658,215.9625,1721.0
2022-06-24 10:20:00,230.82,230.82,230.05,230.34,1852.0,216.2436,216.2436,215.5222,215.7939,1852.0
2022-06-24 10:25:00,230.19,230.32,229.7,229.96,3114.0,215.6534,215.7752,215.1943,215.4379,3114.0
2022-06-24 10:30:00,230.1,230.27,229.99,230.27,1493.0,215.5691,215.7283,215.466,215.7283,1493.0
2022-06-24 10:35:00,229.79,230.19,229.79,230.01,923.0,215.2786,215.6534,215.2786,215.4848,923.0
2022-06-24 10:40:00,230.01,230.2,229.93,230.14,1868.0,215.4848,215.6628,215.4098,215.6065,1868.0
2022-06-24 10:45:00,230.12,230.62,230.12,230.62,2100.0,215.5878,216.0562,215.5878,216.0562,2100.0
2022-06-24 10:50:00,230.61,230.82,230.57,230.66,2388.0,216.0469,216.2436,216.0094,216.0937,2388.0
2022-06-24 10:55:00,230.76,230.94,230.39,230.94,1000.0,216.1874,216.356,215.8408,216.356,1000.0
2022-06-24 11:00:00,230.8,231.07,230.8,230.98,800.0,216.2249,216.4778,216.2249,216.3935,800.0
2022-06-24 11:05:00,231.08,231.08,230.85,230.99,1000.0,216.4872,216.4872,216.2717,216.4029,1000.0
2022-06-24 11:10:00,230.9,231.37,230.9,231.1,3567.0,216.3185,216.7589,216.3185,216.5059,3567.0
2022-06-24 11:15:00,231.05,231.52,231.04,231.34,1417.0,216.4591,216.8994,216.4497,216.7308,1417.0
2022-06-24 11:20:00,231.3,231.48,231.2,231.33,4498.0,216.6933,216.8619,216.5996,216.7214,4498.0
2022-06-24 11:25:00,231.24,231.36,231.16,231.33,2500.0,216.6371,216.7495,216.5621,216.7214,2500.0
2022-06-24 11:30:00,231.38,231.45,231.15,231.27,1427.0,216.7682,216.8338,216.5528,216.6652,1427.0
2022-06-24 11:35:00,231.27,231.46,230.98,231.46,2370.0,216.6652,216.8432,216.3935,216.8432,2370.0
2022-06-24 11:40:00,231.53,231.8,231.53,231.61,2743.0,216.9088,217.1617,216.9088,216.9837,2743.0
2022-06-24 11:45:00,231.58,231.66,231.41,231.54,2000.0,216.9556,217.0306,216.7963,216.9181,2000.0
2022-06-24 11:50:00,231.52,231.66,231.49,231.49,708.0,216.8994,217.0306,216.8713,216.8713,708.0
2022-06-24 11:55:00,231.39,231.43,231.19,231.39,1812.0,216.7776,216.8151,216.5902,216.7776,1812.0
2022-06-24 12:00:00,231.48,231.69,231.41,231.66,1969.0,216.8619,217.0587,216.7963,217.0306,1969.0
2022-06-24 12:05:00,231.52,231.78,231.52,231.67,2009.0,216.8994,217.143,216.8994,217.0399,2009.0
2022-06-24 12:10:00,231.57,231.7,231.57,231.64,1021.0,216.9462,217.068,216.9462,217.0118,1021.0
2022-06-24 12:15:00,231.69,232.0,231.69,232.0,1800.0,217.0587,217.3491,217.0587,217.3491,1800.0
2022-06-24 12:20:00,232.14,232.16,232.08,232.16,652.0,217.4802,217.499,217.424,217.499,652.0
2022-06-24 12:25:00,232.09,232.25,232.01,232.12,2352.0,217.4334,217.5833,217.3585,217.4615,2352.0
2022-06-24 12:30:00,232.31,232.42,232.23,232.23,2701.0,217.6395,217.7426,217.5646,217.5646,2701.0
2022-06-24 12:35:00,231.93,232.11,231.87,232.11,2291.0,217.2835,217.4521,217.2273,217.4521,2291.0
2022-06-24 12:40:00,232.09,232.19,232.05,232.16,778.0,217.4334,217.5271,217.3959,217.499,778.0
2022-06-24 12:45:00,232.3,232.3,232.07,232.16,1414.0,217.6301,217.6301,217.4147,217.499,1414.0
2022-06-24 12:50:00,232.11,232.16,231.94,231.94,802.0,217.4521,217.499,217.2929,217.2929,802.0
2022-06-24 12:55:00,232.04,232.23,232.03,232.09,2324.0,217.3866,217.5646,217.3772,217.4334,2324.0
2022-06-24 13:00:00,232.05,232.5,232.05,232.46,1552.0,217.3959,217.8175,217.3959,217.78,1552.0
2022-06-24 13:05:00,232.43,232.47,232.3,232.43,2189.0,217.7519,217.7894,217.6301,217.7519,2189.0
2022-06-24 13:10:00,232.7,232.71,232.65,232.68,500.0,218.0049,218.0142,217.958,217.9861,500.0
2022-06-24 13:15:00,232.62,232.64,232.42,232.46,1519.0,217.9299,217.9487,217.7426,217.78,1519.0
2022-06-24 13:20:00,232.52,232.71,232.52,232.6,1187.0,217.8362,218.0142,217.8362,217.9112,1187.0
2022-06-24 13:25:00,232.72,232.79,232.61,232.65,1500.0,218.0236,218.0892,217.9206,217.958,1500.0
2022-06-24 13:30:00,232.7,232.8,232.64,232.64,1788.0,218.0049,218.0986,217.9487,217.9487,1788.0
2022-06-24 13:35:00,232.57,232.64,232.51,232.64,1185.0,217.8831,217.9487,217.8269,217.9487,1185.0
2022-06-24 13:40:00,232.63,232.91,232.48,232.87,2575.0,217.9393,218.2016,217.7988,218.1641,2575.0
2022-06-24 13:45:00,232.75,233.01,232.75,232.89,1584.0,218.0517,218.2953,218.0517,218.1829,1584.0
2022-06-24 13:50:00,232.94,232.99,232.74,232.79,1000.0,218.2297,218.2766,218.0424,218.0892,1000.0
2022-06-24 13:55:00,232.56,232.76,232.37,232.37,3267.0,217.8737,218.0611,217.6957,217.6957,3267.0
2022-06-24 14:00:00,232.49,232.62,232.48,232.59,2005.0,217.8081,217.9299,217.7988,217.9018,2005.0
2022-06-24 14:05:00,232.53,232.6,232.29,232.6,2722.0,217.8456,217.9112,217.6208,217.9112,2722.0
2022-06-24 14:10:00,232.6,232.68,232.5,232.66,1545.0,217.9112,217.9861,217.8175,217.9674,1545.0
2022-06-24 14:15:00,232.58,232.64,232.48,232.48,1029.0,217.8925,217.9487,217.7988,217.7988,1029.0
2022-06-24 14:20:00,232.48,232.48,232.22,232.32,2542.0,217.7988,217.7988,217.5552,217.6489,2542.0
2022-06-24 14:25:00,232.32,232.53,232.2,232.45,2576.0,217.6489,217.8456,217.5365,217.7707,2576.0
2022-06-24 14:30:00,232.48,232.7,232.44,232.65,1261.0,217.7988,218.0049,217.7613,217.958,1261.0
2022-06-24 14:35:00,232.7,232.7,232.57,232.6,1000.0,218.0049,218.0049,217.8831,217.9112,1000.0
2022-06-24 14:40:00,232.56,232.74,232.54,232.61,2502.0,217.8737,218.0424,217.855,217.9206,2502.0
2022-06-24 14:45:00,232.73,233.01,232.66,233.01,1417.0,218.033,218.2953,217.9674,218.2953,1417.0
2022-06-24 14:50:00,232.99,233.29,232.99,233.21,2588.0,218.2766,218.5576,218.2766,218.4827,2588.0
2022-06-24 14:55:00,233.27,233.39,233.27,233.39,780.0,218.5389,218.6513,218.5389,218.6513,780.0
2022-06-24 15:00:00,233.43,233.51,233.33,233.51,1737.0,218.6888,218.7637,218.5951,218.7637,1737.0
2022-06-24 15:05:00,233.52,233.72,233.52,233.72,4589.0,218.7731,218.9605,218.7731,218.9605,4589.0
2022-06-24 15:10:00,233.66,233.83,233.66,233.82,3807.0,218.9043,219.0635,218.9043,219.0541,3807.0
2022-06-24 15:15:00,233.77,233.93,233.77,233.89,2756.0,219.0073,219.1572,219.0073,219.1197,2756.0
2022-06-24 15:20:00,233.88,233.88,233.71,233.82,2162.0,219.1104,219.1104,218.9511,219.0541,2162.0
2022-06-24 15:25:00,233.86,233.86,233.68,233.74,5184.0,219.0916,219.0916,218.923,218.9792,5184.0
2022-06-24 15:30:00,233.61,233.73,233.6,233.72,3476.0,218.8574,218.9698,218.848,218.9605,3476.0
2022-06-24 15:35:00,233.64,233.84,233.6,233.78,5835.0,218.8855,219.0729,218.848,219.0167,5835.0
2022-06-24 15:40:00,233.82,233.97,233.6,233.63,6619.0,219.0541,219.1947,218.848,218.8761,6619.0
2022-06-24 15:45:00,233.62,233.9,233.61,233.67,9776.0,218.8668,219.1291,218.8574,218.9136,9776.0
2022-06-24 15:50:00,233.73,233.73,233.25,233.38,19464.0,218.9698,218.9698,218.5201,218.6419,19464.0
2022-06-24 15:55:00,233.36,233.83,233.07,233.83,47489.0,218.6232,219.0635,218.3515,219.0635,47489.0
2022-06-27 09:30:00,233.99,233.99,233.43,233.77,9797.0,219.2134,219.2134,218.6888,219.0073,9797.0
2022-06-27 09:35:00,233.11,234.13,233.02,233.95,4000.0,218.389,219.3446,218.3047,219.1759,4000.0
2022-06-27 09:40:00,234.04,234.74,233.73,234.44,2429.0,219.2603,219.916,218.9698,219.635,2429.0
2022-06-27 09:45:00,234.25,234.25,233.53,233.53,1588.0,219.457,219.457,218.7825,218.7825,1588.0
2022-06-27 09:50:00,233.47,234.08,233.47,233.78,3014.0,218.7263,219.2977,218.7263,219.0167,3014.0
2022-06-27 09:55:00,233.78,234.05,233.35,233.9,1300.0,219.0167,219.2696,218.6138,219.1291,1300.0
2022-06-27 10:00:00,233.9,235.2,233.78,235.12,2807.0,219.1291,220.347,219.0167,220.2721,2807.0
2022-06-27 10:05:00,235.0,235.16,234.65,234.74,3728.0,220.1596,220.3095,219.8317,219.916,3728.0
2022-06-27 10:10:00,234.66,235.19,234.63,235.19,4081.0,219.8411,220.3376,219.813,220.3376,4081.0
2022-06-27 10:15:00,235.04,235.8,235.04,235.8,2017.0,220.1971,220.9091,220.1971,220.9091,2017.0
2022-06-27 10:20:00,235.81,235.97,235.47,235.47,1733.0,220.9185,221.0684,220.5999,220.5999,1733.0
2022-06-27 10:25:00,235.39,235.55,235.05,235.25,4722.0,220.525,220.6749,220.2065,220.3938,4722.0
2022-06-27 10:30:00,235.26,235.52,235.03,235.47,1877.0,220.4032,220.6468,220.1877,220.5999,1877.0
2022-06-27 10:35:00,235.09,235.54,235.09,235.5,1065.0,220.2439,220.6655,220.2439,220.6281,1065.0
2022-06-27 10:40:00,235.71,236.07,235.66,236.07,1338.0,220.8248,221.1621,220.778,221.1621,1338.0
2022-06-27 10:45:00,236.07,236.33,235.79,236.16,4540.0,221.1621,221.4056,220.8997,221.2464,4540.0
2022-06-27 10:50:00,236.44,236.65,236.32,236.39,908.0,221.5087,221.7054,221.3963,221.4619,908.0
2022-06-27 10:55:00,236.31,236.46,236.0,236.03,2320.0,221.3869,221.5274,221.0965,221.1246,2320.0
2022-06-27 11:00:00,235.8,236.47,235.69,235.87,7183.0,220.9091,221.5368,220.8061,220.9747,7183.0
2022-06-27 11:05:00,235.9,236.34,235.9,236.34,3692.0,221.0028,221.415,221.0028,221.415,3692.0
2022-06-27 11:10:00,236.17,236.5,236.07,236.5,3083.0,221.2557,221.5649,221.1621,221.5649,3083.0
2022-06-27 11:15:00,236.44,236.87,236.44,236.83,6069.0,221.5087,221.9115,221.5087,221.8741,6069.0
2022-06-27 11:20:00,236.73,237.04,236.73,237.04,2099.0,221.7804,222.0708,221.7804,222.0708,2099.0
2022-06-27 11:25:00,237.34,237.46,237.11,237.38,4041.0,222.3519,222.4643,222.1364,222.3893,4041.0
2022-06-27 11:30:00,237.28,237.51,237.17,237.32,6766.0,222.2956,222.5111,222.1926,222.3331,6766.0
2022-06-27 11:35:00,237.29,237.46,237.15,237.45,5423.0,222.305,222.4643,222.1739,222.4549,5423.0
2022-06-27 11:40:00,237.48,237.79,237.48,237.79,3200.0,222.483,222.7734,222.483,222.7734,3200.0
2022-06-27 11:45:00,237.75,237.99,237.74,237.99,5129.0,222.736,222.9608,222.7266,222.9608,5129.0
2022-06-27 11:50:00,237.93,238.15,237.86,238.15,6207.0,222.9046,223.1107,222.839,223.1107,6207.0
2022-06-27 11:55:00,238.19,238.49,238.05,238.39,7531.0,223.1482,223.4292,223.017,223.3356,7531.0
2022-06-27 12:00:00,238.33,238.33,238.08,238.12,5070.0,223.2793,223.2793,223.0451,223.0826,5070.0
2022-06-27 12:05:00,238.12,238.48,238.1,238.28,3325.0,223.0826,223.4199,223.0639,223.2325,3325.0
2022-06-27 12:10:00,238.29,238.29,238.03,238.21,2522.0,223.2419,223.2419,222.9983,223.1669,2522.0
2022-06-27 12:15:00,238.05,238.05,237.58,237.94,4017.0,223.017,223.017,222.5767,222.914,4017.0
2022-06-27 12:20:00,237.95,238.04,237.51,237.52,1196.0,222.9233,223.0077,222.5111,222.5205,1196.0
2022-06-27 12:25:00,237.51,237.51,237.08,237.08,2567.0,222.5111,222.5111,222.1083,222.1083,2567.0
2022-06-27 12:30:00,237.16,237.29,236.88,236.97,1898.0,222.1832,222.305,221.9209,222.0052,1898.0
2022-06-27 12:35:00,236.94,237.35,236.93,237.35,3555.0,221.9771,222.3612,221.9677,222.3612,3555.0
2022-06-27 12:40:00,237.38,237.59,237.33,237.58,2723.0,222.3893,222.5861,222.3425,222.5767,2723.0
2022-06-27 12:45:00,237.61,237.76,237.48,237.56,2910.0,222.6048,222.7453,222.483,222.558,2910.0
2022-06-27 12:50:00,237.6,237.85,237.6,237.85,1300.0,222.5954,222.8297,222.5954,222.8297,1300.0
2022-06-27 12:55:00,237.81,237.82,237.28,237.37,4576.0,222.7922,222.8015,222.2956,222.38,4576.0
2022-06-27 13:00:00,237.49,237.49,237.02,237.33,1841.0,222.4924,222.4924,222.0521,222.3425,1841.0
2022-06-27 13:05:00,237.31,237.32,236.98,237.29,1600.0,222.3238,222.3331,222.0146,222.305,1600.0
2022-06-27 13:10:00,237.36,237.43,237.23,237.23,2305.0,222.3706,222.4362,222.2488,222.2488,2305.0
2022-06-27 13:15:00,237.22,237.35,237.16,237.23,1627.0,222.2394,222.3612,222.1832,222.2488,1627.0
2022-06-27 13:20:00,237.31,237.31,236.96,237.0,400.0,222.3238,222.3238,221.9959,222.0333,400.0
2022-06-27 13:25:00,236.84,236.84,236.58,236.71,7000.0,221.8834,221.8834,221.6399,221.7616,7000.0
2022-06-27 13:30:00,236.71,236.72,236.63,236.64,1430.0,221.7616,221.771,221.6867,221.6961,1430.0
2022-06-27 13:35:00,236.71,236.71,236.49,236.5,944.0,221.7616,221.7616,221.5555,221.5649,944.0
2022-06-27 13:40:00,236.44,236.44,236.17,236.37,2493.0,221.5087,221.5087,221.2557,221.4431,2493.0
2022-06-27 13:45:00,236.49,236.71,236.35,236.65,2626.0,221.5555,221.7616,221.4244,221.7054,2626.0
2022-06-27 13:50:00,236.64,236.64,236.48,236.62,1387.0,221.6961,221.6961,221.5462,221.6773,1387.0
2022-06-27 13:55:00,236.68,236.68,236.2,236.3,3802.0,221.7335,221.7335,221.2838,221.3775,3802.0
2022-06-27 14:00:00,236.23,236.5,236.02,236.5,1911.0,221.312,221.5649,221.1152,221.5649,1911.0
2022-06-27 14:05:00,236.42,236.42,236.23,236.29,1261.0,221.49,221.49,221.312,221.3682,1261.0
2022-06-27 14:10:00,236.26,236.81,236.2,236.81,16887.0,221.3401,221.8553,221.2838,221.8553,16887.0
2022-06-27 14:15:00,236.9,236.99,236.74,236.82,1137.0,221.9396,222.024,221.7897,221.8647,1137.0
2022-06-27 14:20:00,236.91,236.93,236.73,236.77,1967.0,221.949,221.9677,221.7804,221.8179,1967.0
2022-06-27 14:25:00,236.8,236.8,236.59,236.62,1492.0,221.846,221.846,221.6492,221.6773,1492.0
2022-06-27 14:30:00,236.69,236.99,236.58,236.99,1200.0,221.7429,222.024,221.6399,222.024,1200.0
2022-06-27 14:35:00,237.06,237.1,236.96,237.1,1300.0,222.0895,222.127,221.9959,222.127,1300.0
2022-06-27 14:40:00,236.94,236.98,236.62,236.62,3761.0,221.9771,222.0146,221.6773,221.6773,3761.0
2022-06-27 14:45:00,236.63,236.84,236.62,236.78,1300.0,221.6867,221.8834,221.6773,221.8272,1300.0
2022-06-27 14:50:00,236.76,236.76,236.51,236.57,2088.0,221.8085,221.8085,221.5743,221.6305,2088.0
2022-06-27 14:55:00,236.66,236.7,236.3,236.3,1144.0,221.7148,221.7523,221.3775,221.3775,1144.0
2022-06-27 15:00:00,236.14,236.52,236.12,236.2,4795.0,221.2276,221.5836,221.2089,221.2838,4795.0
2022-06-27 15:05:00,236.2,236.56,236.1,236.56,1817.0,221.2838,221.6211,221.1902,221.6211,1817.0
2022-06-27 15:10:00,236.73,236.85,236.67,236.82,2248.0,221.7804,221.8928,221.7242,221.8647,2248.0
2022-06-27 15:15:00,236.86,236.89,236.67,236.79,2402.0,221.9022,221.9303,221.7242,221.8366,2402.0
2022-06-27 15:20:00,236.7,236.73,236.53,236.69,1607.0,221.7523,221.7804,221.593,221.7429,1607.0
2022-06-27 15:25:00,236.73,236.88,236.59,236.69,2466.0,221.7804,221.9209,221.6492,221.7429,2466.0
2022-06-27 15:30:00,236.68,236.75,236.52,236.53,6513.0,221.7335,221.7991,221.5836,221.593,6513.0
2022-06-27 15:35:00,236.5,236.55,236.25,236.42,5709.0,221.5649,221.6117,221.3307,221.49,5709.0
2022-06-27 15:40:00,236.37,236.7,236.24,236.7,6541.0,221.4431,221.7523,221.3213,221.7523,6541.0
2022-06-27 15:45:00,236.81,236.97,236.73,236.9,8931.0,221.8553,222.0052,221.7804,221.9396,8931.0
2022-06-27 15:50:00,236.85,236.87,236.37,236.37,16254.0,221.8928,221.9115,221.4431,221.4431,16254.0
2022-06-27 15:55:00,236.42,236.98,236.37,236.95,29851.0,221.49,222.0146,221.4431,221.9865,29851.0
2022-06-28 09:30:00,237.19,238.72,237.19,238.72,21331.0,222.2113,223.6447,222.2113,223.6447,21331.0
2022-06-28 09:35:00,238.71,239.28,238.57,238.82,2855.0,223.6353,224.1693,223.5042,223.7384,2855.0
2022-06-28 09:40:00,238.81,239.78,238.69,238.92,3107.0,223.729,224.6378,223.6166,223.8321,3107.0
2022-06-28 09:45:00,239.23,240.12,239.23,240.12,3907.0,224.1225,224.9563,224.1225,224.9563,3907.0
2022-06-28 09:50:00,240.29,240.68,240.17,240.48,4960.0,225.1156,225.4809,225.0031,225.2936,4960.0
2022-06-28 09:55:00,240.54,240.57,240.15,240.31,2725.0,225.3498,225.3779,224.9844,225.1343,2725.0
2022-06-28 10:00:00,240.4,240.41,239.9,240.05,2311.0,225.2186,225.228,224.7502,224.8907,2311.0
2022-06-28 10:05:00,239.98,239.98,239.03,239.13,2049.0,224.8251,224.8251,223.9351,224.0288,2049.0
2022-06-28 10:10:00,239.24,240.01,239.2,240.01,2250.0,224.1319,224.8532,224.0944,224.8532,2250.0
2022-06-28 10:15:00,239.76,240.09,239.76,239.96,3298.0,224.619,224.9282,224.619,224.8064,3298.0
2022-06-28 10:20:00,239.81,239.82,239.33,239.46,2398.0,224.6659,224.6752,224.2162,224.338,2398.0
2022-06-28 10:25:00,239.56,239.56,238.81,238.81,13062.0,224.4317,224.4317,223.729,223.729,13062.0
2022-06-28 10:30:00,238.79,238.79,238.23,238.23,5107.0,223.7103,223.7103,223.1857,223.1857,5107.0
2022-06-28 10:35:00,238.22,239.26,238.14,239.1,8145.0,223.1763,224.1506,223.1013,224.0007,8145.0
2022-06-28 10:40:00,238.86,238.86,238.42,238.81,1800.0,223.7759,223.7759,223.3637,223.729,1800.0
2022-06-28 10:45:00,238.75,238.88,238.28,238.44,3485.0,223.6728,223.7946,223.2325,223.3824,3485.0
2022-06-28 10:50:00,238.53,238.94,238.37,238.94,2642.0,223.4667,223.8508,223.3168,223.8508,2642.0
2022-06-28 10:55:00,239.02,239.39,239.01,239.27,1985.0,223.9258,224.2724,223.9164,224.16,1985.0
2022-06-28 11:00:00,239.25,239.3,239.06,239.3,2421.0,224.1412,224.1881,223.9632,224.1881,2421.0
2022-06-28 11:05:00,239.25,239.33,238.72,238.73,2470.0,224.1412,224.2162,223.6447,223.6541,2470.0
2022-06-28 11:10:00,238.94,238.94,238.65,238.78,1280.0,223.8508,223.8508,223.5791,223.7009,1280.0
2022-06-28 11:15:00,238.7,238.7,237.99,238.35,2600.0,223.626,223.626,222.9608,223.2981,2600.0
2022-06-28 11:20:00,238.56,238.56,238.36,238.42,3691.0,223.4948,223.4948,223.3074,223.3637,3691.0
2022-06-28 11:25:00,238.34,238.61,238.16,238.34,15434.0,223.2887,223.5417,223.1201,223.2887,15434.0
2022-06-28 11:30:00,238.19,238.5,238.16,238.33,10262.0,223.1482,223.4386,223.1201,223.2793,10262.0
2022-06-28 11:35:00,238.38,238.39,238.16,238.27,5305.0,223.3262,223.3356,223.1201,223.2231,5305.0
2022-06-28 11:40:00,238.23,238.23,237.54,237.79,6456.0,223.1857,223.1857,222.5392,222.7734,6456.0
2022-06-28 11:45:00,237.73,238.12,237.72,237.83,6220.0,222.7172,223.0826,222.7079,222.8109,6220.0
2022-06-28 11:50:00,238.01,238.31,237.77,237.83,3095.0,222.9795,223.2606,222.7547,222.8109,3095.0
2022-06-28 11:55:00,237.48,237.71,237.47,237.71,3106.0,222.483,222.6985,222.4736,222.6985,3106.0
2022-06-28 12:00:00,237.66,237.72,237.43,237.59,2697.0,222.6516,222.7079,222.4362,222.5861,2697.0
2022-06-28 12:05:00,237.42,237.93,237.42,237.84,859.0,222.4268,222.9046,222.4268,222.8203,859.0
2022-06-28 12:10:00,237.93,238.1,237.93,237.94,2303.0,222.9046,223.0639,222.9046,222.914,2303.0
2022-06-28 12:15:00,237.79,237.98,237.64,237.94,3356.0,222.7734,222.9514,222.6329,222.914,3356.0
2022-06-28 12:20:00,238.05,238.4,238.02,238.4,10986.0,223.017,223.3449,222.9889,223.3449,10986.0
2022-06-28 12:25:00,238.47,238.92,238.44,238.92,2649.0,223.4105,223.8321,223.3824,223.8321,2649.0
2022-06-28 12:30:00,238.76,239.06,238.58,238.98,17104.0,223.6822,223.9632,223.5136,223.8883,17104.0
2022-06-28 12:35:00,239.02,239.36,238.9,239.27,27580.0,223.9258,224.2443,223.8133,224.16,27580.0
2022-06-28 12:40:00,239.3,239.78,239.27,239.72,16567.0,224.1881,224.6378,224.16,224.5816,16567.0
2022-06-28 12:45:00,239.55,239.75,238.83,238.88,13483.0,224.4223,224.6097,223.7478,223.7946,13483.0
2022-06-28 12:50:00,238.8,238.8,238.48,238.49,4525.0,223.7197,223.7197,223.4199,223.4292,4525.0
2022-06-28 12:55:00,238.38,238.58,238.19,238.58,3701.0,223.3262,223.5136,223.1482,223.5136,3701.0
2022-06-28 13:00:00,238.55,238.6,238.35,238.58,3438.0,223.4854,223.5323,223.2981,223.5136,3438.0
2022-06-28 13:05:00,238.42,238.42,237.52,237.63,2990.0,223.3637,223.3637,222.5205,222.6235,2990.0
2022-06-28 13:10:00,237.46,237.65,237.02,237.12,13353.0,222.4643,222.6423,222.0521,222.1458,13353.0
2022-06-28 13:15:00,237.22,237.3,236.84,236.84,4273.0,222.2394,222.3144,221.8834,221.8834,4273.0
2022-06-28 13:20:00,236.67,236.83,236.49,236.74,2469.0,221.7242,221.8741,221.5555,221.7897,2469.0
2022-06-28 13:25:00,236.61,237.0,236.42,236.93,1659.0,221.668,222.0333,221.49,221.9677,1659.0
2022-06-28 13:30:00,236.87,237.3,236.82,237.3,2592.0,221.9115,222.3144,221.8647,222.3144,2592.0
2022-06-28 13:35:00,237.2,237.2,236.55,236.66,1644.0,222.2207,222.2207,221.6117,221.7148,1644.0
2022-06-28 13:40:00,236.82,237.3,236.49,236.95,7559.0,221.8647,222.3144,221.5555,221.9865,7559.0
2022-06-28 13:45:00,237.0,237.07,236.86,237.03,2200.0,222.0333,222.0989,221.9022,222.0614,2200.0
2022-06-28 13:50:00,237.06,237.13,236.78,236.86,2900.0,222.0895,222.1551,221.8272,221.9022,2900.0
2022-06-28 13:55:00,236.95,236.98,236.79,236.82,1848.0,221.9865,222.0146,221.8366,221.8647,1848.0
2022-06-28 14:00:00,237.01,237.16,236.84,236.92,1386.0,222.0427,222.1832,221.8834,221.9584,1386.0
2022-06-28 14:05:00,236.81,236.9,236.47,236.47,2301.0,221.8553,221.9396,221.5368,221.5368,2301.0
2022-06-28 14:10:00,236.35,236.71,236.32,236.44,4151.0,221.4244,221.7616,221.3963,221.5087,4151.0
2022-06-28 14:15:00,236.44,236.5,236.14,236.2,4473.0,221.5087,221.5649,221.2276,221.2838,4473.0
2022-06-28 14:20:00,236.18,236.53,236.13,236.52,6625.0,221.2651,221.593,221.2183,221.5836,6625.0
2022-06-28 14:25:00,236.31,236.42,236.2,236.21,3209.0,221.3869,221.49,221.2838,221.2932,3209.0
2022-06-28 14:30:00,236.3,236.3,235.93,236.12,3471.0,221.3775,221.3775,221.0309,221.2089,3471.0
2022-06-28 14:35:00,236.02,236.22,236.0,236.0,2787.0,221.1152,221.3026,221.0965,221.0965,2787.0
2022-06-28 14:40:00,235.91,236.23,235.89,236.23,2983.0,221.0122,221.312,220.9934,221.312,2983.0
2022-06-28 14:45:00,236.13,236.7,236.03,236.54,2739.0,221.2183,221.7523,221.1246,221.6024,2739.0
2022-06-28 14:50:00,236.52,236.59,236.32,236.37,2190.0,221.5836,221.6492,221.3963,221.4431,2190.0
2022-06-28 14:55:00,236.43,236.65,236.36,236.53,2200.0,221.4993,221.7054,221.4337,221.593,2200.0
2022-06-28 15:00:00,236.56,236.69,236.47,236.49,2484.0,221.6211,221.7429,221.5368,221.5555,2484.0
2022-06-28 15:05:00,236.47,236.56,236.37,236.52,1772.0,221.5368,221.6211,221.4431,221.5836,1772.0
2022-06-28 15:10:00,236.56,236.97,236.43,236.61,3831.0,221.6211,222.0052,221.4993,221.668,3831.0
2022-06-28 15:15:00,236.69,236.88,236.68,236.81,2308.0,221.7429,221.9209,221.7335,221.8553,2308.0
2022-06-28 15:20:00,236.69,237.05,236.47,236.95,7890.0,221.7429,222.0802,221.5368,221.9865,7890.0
2022-06-28 15:25:00,236.92,236.92,236.26,236.37,4000.0,221.9584,221.9584,221.3401,221.4431,4000.0
2022-06-28 15:30:00,236.31,236.48,235.68,235.74,5960.0,221.3869,221.5462,220.7967,220.8529,5960.0
2022-06-28 15:35:00,235.75,236.08,235.69,236.08,7927.0,220.8623,221.1714,220.8061,221.1714,7927.0
2022-06-28 15:40:00,236.06,236.2,235.64,235.74,8891.0,221.1527,221.2838,220.7592,220.8529,8891.0
2022-06-28 15:45:00,235.77,235.84,235.27,235.77,9818.0,220.881,220.9466,220.4126,220.881,9818.0
2022-06-28 15:50:00,235.53,236.11,235.46,236.08,14080.0,220.6562,221.1995,220.5906,221.1714,14080.0
2022-06-28 15:55:00,236.05,236.17,235.75,236.01,28066.0,221.1433,221.2557,220.8623,221.1058,28066.0
2022-06-29 09:30:00,237.5,237.5,236.83,236.88,5992.0,222.5018,222.5018,221.8741,221.9209,5992.0
2022-06-29 09:35:00,236.83,236.83,235.63,235.64,5971.0,221.8741,221.8741,220.7498,220.7592,5971.0
2022-06-29 09:40:00,235.59,235.67,235.25,235.66,1400.0,220.7124,220.7873,220.3938,220.778,1400.0
2022-06-29 09:45:00,235.9,236.05,235.25,236.01,3217.0,221.0028,221.1433,220.3938,221.1058,3217.0
2022-06-29 09:50:00,235.64,236.8,235.64,236.66,1705.0,220.7592,221.846,220.7592,221.7148,1705.0
2022-06-29 09:55:00,236.78,237.01,236.26,236.26,2436.0,221.8272,222.0427,221.3401,221.3401,2436.0
2022-06-29 10:00:00,236.52,236.85,236.23,236.23,3356.0,221.5836,221.8928,221.312,221.312,3356.0
2022-06-29 10:05:00,235.92,236.26,235.75,235.93,2891.0,221.0215,221.3401,220.8623,221.0309,2891.0
2022-06-29 10:10:00,236.19,236.43,236.18,236.22,3178.0,221.2745,221.4993,221.2651,221.3026,3178.0
2022-06-29 10:15:00,236.24,236.34,235.86,235.98,3456.0,221.3213,221.415,220.9653,221.0777,3456.0
2022-06-29 10:20:00,236.05,236.33,236.05,236.24,2322.0,221.1433,221.4056,221.1433,221.3213,2322.0
2022-06-29 10:25:00,236.32,236.6,236.02,236.2,2101.0,221.3963,221.6586,221.1152,221.2838,2101.0
2022-06-29 10:30:00,236.29,236.54,236.05,236.2,1291.0,221.3682,221.6024,221.1433,221.2838,1291.0
2022-06-29 10:35:00,236.26,236.3,235.83,235.83,800.0,221.3401,221.3775,220.9372,220.9372,800.0
2022-06-29 10:40:00,235.75,236.2,235.69,236.2,5275.0,220.8623,221.2838,220.8061,221.2838,5275.0
2022-06-29 10:45:00,236.21,236.36,235.83,236.26,3211.0,221.2932,221.4337,220.9372,221.3401,3211.0
2022-06-29 10:50:00,236.57,236.67,236.25,236.26,2195.0,221.6305,221.7242,221.3307,221.3401,2195.0
2022-06-29 10:55:00,236.21,236.63,236.11,236.45,2969.0,221.2932,221.6867,221.1995,221.5181,2969.0
2022-06-29 11:00:00,236.49,236.63,236.29,236.29,600.0,221.5555,221.6867,221.3682,221.3682,600.0
2022-06-29 11:05:00,236.05,236.59,236.0,236.51,3465.0,221.1433,221.6492,221.0965,221.5743,3465.0
2022-06-29 11:10:00,236.25,236.26,236.0,236.16,2904.0,221.3307,221.3401,221.0965,221.2464,2904.0
2022-06-29 11:15:00,236.0,236.11,235.45,235.45,1877.0,221.0965,221.1995,220.5812,220.5812,1877.0
2022-06-29 11:20:00,235.35,235.37,234.74,235.21,3513.0,220.4875,220.5063,219.916,220.3564,3513.0
2022-06-29 11:25:00,235.25,235.77,235.21,235.72,4685.0,220.3938,220.881,220.3564,220.8342,4685.0
2022-06-29 11:30:00,235.44,235.52,235.29,235.5,3277.0,220.5718,220.6468,220.4313,220.6281,3277.0
2022-06-29 11:35:00,235.5,235.72,235.5,235.5,2246.0,220.6281,220.8342,220.6281,220.6281,2246.0
2022-06-29 11:40:00,235.68,235.94,235.5,235.5,1639.0,220.7967,221.0403,220.6281,220.6281,1639.0
2022-06-29 11:45:00,235.5,236.02,235.5,235.81,900.0,220.6281,221.1152,220.6281,220.9185,900.0
2022-06-29 11:50:00,235.85,236.12,235.8,236.04,2131.0,220.956,221.2089,220.9091,221.134,2131.0
2022-06-29 11:55:00,235.91,235.98,235.52,235.66,1200.0,221.0122,221.0777,220.6468,220.778,1200.0
2022-06-29 12:00:00,235.66,236.02,235.59,236.02,1000.0,220.778,221.1152,220.7124,221.1152,1000.0
2022-06-29 12:05:00,236.06,236.41,236.04,236.36,5871.0,221.1527,221.4806,221.134,221.4337,5871.0
2022-06-29 12:10:00,236.21,236.22,235.75,236.15,2825.0,221.2932,221.3026,220.8623,221.237,2825.0
2022-06-29 12:15:00,236.16,236.27,236.08,236.19,1490.0,221.2464,221.3494,221.1714,221.2745,1490.0
2022-06-29 12:20:00,236.36,236.44,236.13,236.13,1636.0,221.4337,221.5087,221.2183,221.2183,1636.0
2022-06-29 12:25:00,236.14,236.14,235.83,235.98,3836.0,221.2276,221.2276,220.9372,221.0777,3836.0
2022-06-29 12:30:00,235.97,236.18,235.93,235.97,5461.0,221.0684,221.2651,221.0309,221.0684,5461.0
2022-06-29 12:35:00,236.05,236.69,236.04,236.46,2441.0,221.1433,221.7429,221.134,221.5274,2441.0
2022-06-29 12:40:00,236.58,236.6,236.26,236.34,1160.0,221.6399,221.6586,221.3401,221.415,1160.0
2022-06-29 12:45:00,236.26,236.26,236.03,236.12,684.0,221.3401,221.3401,221.1246,221.2089,684.0
2022-06-29 12:50:00,236.22,236.75,236.15,236.71,4971.0,221.3026,221.7991,221.237,221.7616,4971.0
2022-06-29 12:55:00,236.57,236.57,236.18,236.41,828.0,221.6305,221.6305,221.2651,221.4806,828.0
2022-06-29 13:00:00,236.41,236.53,236.26,236.4,3005.0,221.4806,221.593,221.3401,221.4712,3005.0
2022-06-29 13:05:00,236.62,236.96,236.54,236.96,3047.0,221.6773,221.9959,221.6024,221.9959,3047.0
2022-06-29 13:10:00,237.01,237.01,236.36,236.46,1700.0,222.0427,222.0427,221.4337,221.5274,1700.0
2022-06-29 13:15:00,236.19,236.33,236.18,236.26,1050.0,221.2745,221.4056,221.2651,221.3401,1050.0
2022-06-29 13:20:00,236.24,236.48,236.24,236.44,2221.0,221.3213,221.5462,221.3213,221.5087,2221.0
2022-06-29 13:25:00,236.53,236.89,236.43,236.88,1318.0,221.593,221.9303,221.4993,221.9209,1318.0
2022-06-29 13:30:00,236.72,236.82,236.54,236.64,1483.0,221.771,221.8647,221.6024,221.6961,1483.0
2022-06-29 13:35:00,236.69,236.74,236.59,236.74,600.0,221.7429,221.7897,221.6492,221.7897,600.0
2022-06-29 13:40:00,236.75,236.84,236.67,236.67,1513.0,221.7991,221.8834,221.7242,221.7242,1513.0
2022-06-29 13:45:00,236.69,236.69,236.57,236.69,400.0,221.7429,221.7429,221.6305,221.7429,400.0
2022-06-29 13:50:00,236.81,237.18,236.81,236.98,2330.0,221.8553,222.202,221.8553,222.0146,2330.0
2022-06-29 13:55:00,237.09,237.5,237.02,237.5,3156.0,222.1176,222.5018,222.0521,222.5018,3156.0
2022-06-29 14:00:00,237.42,237.61,237.4,237.5,2428.0,222.4268,222.6048,222.4081,222.5018,2428.0
2022-06-29 14:05:00,237.62,237.64,237.4,237.45,1435.0,222.6142,222.6329,222.4081,222.4549,1435.0
2022-06-29 14:10:00,237.38,237.73,237.33,237.61,3555.0,222.3893,222.7172,222.3425,222.6048,3555.0
2022-06-29 14:15:00,237.57,237.73,237.57,237.58,1600.0,222.5673,222.7172,222.5673,222.5767,1600.0
2022-06-29 14:20:00,237.36,237.36,237.08,237.2,1306.0,222.3706,222.3706,222.1083,222.2207,1306.0
2022-06-29 14:25:00,237.21,237.47,237.14,237.47,1059.0,222.2301,222.4736,222.1645,222.4736,1059.0
2022-06-29 14:30:00,237.57,237.74,237.44,237.55,2973.0,222.5673,222.7266,222.4455,222.5486,2973.0
2022-06-29 14:35:00,237.45,237.5,237.45,237.47,1050.0,222.4549,222.5018,222.4549,222.4736,1050.0
2022-06-29 14:40:00,237.43,237.63,237.22,237.54,5157.0,222.4362,222.6235,222.2394,222.5392,5157.0
2022-06-29 14:45:00,237.53,237.54,237.36,237.48,5500.0,222.5299,222.5392,222.3706,222.483,5500.0
2022-06-29 14:50:00,237.43,237.73,237.37,237.62,3148.0,222.4362,222.7172,222.38,222.6142,3148.0
2022-06-29 14:55:00,237.64,237.67,237.4,237.42,5579.0,222.6329,222.661,222.4081,222.4268,5579.0
2022-06-29 15:00:00,237.47,237.58,237.06,237.31,7042.0,222.4736,222.5767,222.0895,222.3238,7042.0
2022-06-29 15:05:00,237.29,237.53,237.26,237.53,5621.0,222.305,222.5299,222.2769,222.5299,5621.0
2022-06-29 15:10:00,237.5,237.59,237.28,237.59,1703.0,222.5018,222.5861,222.2956,222.5861,1703.0
2022-06-29 15:15:00,237.46,237.86,237.4,237.74,2798.0,222.4643,222.839,222.4081,222.7266,2798.0
2022-06-29 15:20:00,237.69,237.71,237.57,237.71,1890.0,222.6798,222.6985,222.5673,222.6985,1890.0
2022-06-29 15:25:00,237.68,237.98,237.67,237.96,2616.0,222.6704,222.9514,222.661,222.9327,2616.0
2022-06-29 15:30:00,237.86,237.91,237.47,237.54,4758.0,222.839,222.8859,222.4736,222.5392,4758.0
2022-06-29 15:35:00,237.51,237.62,237.26,237.62,7949.0,222.5111,222.6142,222.2769,222.6142,7949.0
2022-06-29 15:40:00,237.51,237.68,237.32,237.51,6480.0,222.5111,222.6704,222.3331,222.5111,6480.0
2022-06-29 15:45:00,237.54,237.65,237.35,237.59,8860.0,222.5392,222.6423,222.3612,222.5861,8860.0
2022-06-29 15:50:00,237.54,237.77,237.44,237.65,16107.0,222.5392,222.7547,222.4455,222.6423,16107.0
2022-06-29 15:55:00,237.69,238.0,237.63,237.69,33560.0,222.6798,222.9702,222.6235,222.6798,33560.0
2022-06-30 09:30:00,236.78,237.51,235.55,236.21,9692.0,221.8272,222.5111,220.6749,221.2932,9692.0
2022-06-30 09:35:00,236.21,236.59,235.85,236.28,3146.0,221.2932,221.6492,220.956,221.3588,3146.0
2022-06-30 09:40:00,236.17,237.04,235.73,236.8,2501.0,221.2557,222.0708,220.8435,221.846,2501.0
2022-06-30 09:45:00,236.61,237.23,236.04,236.65,6893.0,221.668,222.2488,221.134,221.7054,6893.0
2022-06-30 09:50:00,236.59,237.43,236.57,236.96,2525.0,221.6492,222.4362,221.6305,221.9959,2525.0
2022-06-30 09:55:00,236.69,237.02,236.35,236.35,1700.0,221.7429,222.0521,221.4244,221.4244,1700.0
2022-06-30 10:00:00,236.36,236.54,235.45,235.96,8646.0,221.4337,221.6024,220.5812,221.059,8646.0
2022-06-30 10:05:00,235.91,236.29,235.69,236.01,5012.0,221.0122,221.3682,220.8061,221.1058,5012.0
2022-06-30 10:10:00,236.16,237.44,236.04,236.74,9701.0,221.2464,222.4455,221.134,221.7897,9701.0
2022-06-30 10:15:00,236.86,237.27,236.54,237.16,3243.0,221.9022,222.2863,221.6024,222.1832,3243.0
2022-06-30 10:20:00,236.8,237.29,236.64,236.93,5254.0,221.846,222.305,221.6961,221.9677,5254.0
2022-06-30 10:25:00,237.06,237.21,236.73,236.8,2866.0,222.0895,222.2301,221.7804,221.846,2866.0
2022-06-30 10:30:00,236.78,237.65,236.77,237.55,6857.0,221.8272,222.6423,221.8179,222.5486,6857.0
2022-06-30 10:35:00,237.65,238.08,237.57,237.75,4742.0,222.6423,223.0451,222.5673,222.736,4742.0
2022-06-30 10:40:00,237.67,237.77,237.06,237.06,3134.0,222.661,222.7547,222.0895,222.0895,3134.0
2022-06-30 10:45:00,237.2,237.5,237.15,237.43,5907.0,222.2207,222.5018,222.1739,222.4362,5907.0
2022-06-30 10:50:00,237.62,237.94,237.61,237.91,8646.0,222.6142,222.914,222.6048,222.8859,8646.0
2022-06-30 10:55:00,237.92,239.26,237.87,238.48,18380.0,222.8952,224.1506,222.8484,223.4199,18380.0
2022-06-30 11:00:00,238.41,238.5,238.08,238.49,9689.0,223.3543,223.4386,223.0451,223.4292,9689.0
2022-06-30 11:05:00,238.49,238.63,238.13,238.57,1973.0,223.4292,223.5604,223.092,223.5042,1973.0
2022-06-30 11:10:00,238.68,238.74,238.09,238.23,2121.0,223.6072,223.6634,223.0545,223.1857,2121.0
2022-06-30 11:15:00,238.21,238.31,238.01,238.18,3506.0,223.1669,223.2606,222.9795,223.1388,3506.0
2022-06-30 11:20:00,238.4,238.68,238.35,238.68,1660.0,223.3449,223.6072,223.2981,223.6072,1660.0
2022-06-30 11:25:00,238.92,239.08,238.7,238.82,3340.0,223.8321,223.982,223.626,223.7384,3340.0
2022-06-30 11:30:00,238.55,238.66,238.08,238.19,6677.0,223.4854,223.5885,223.0451,223.1482,6677.0
2022-06-30 11:35:00,238.19,238.35,237.92,238.3,3542.0,223.1482,223.2981,222.8952,223.2512,3542.0
2022-06-30 11:40:00,238.34,238.34,238.05,238.05,1700.0,223.2887,223.2887,223.017,223.017,1700.0
2022-06-30 11:45:00,237.99,238.04,237.67,237.69,1240.0,222.9608,223.0077,222.661,222.6798,1240.0
2022-06-30 11:50:00,237.58,237.84,237.57,237.84,2411.0,222.5767,222.8203,222.5673,222.8203,2411.0
2022-06-30 11:55:00,237.91,238.22,237.81,238.21,2015.0,222.8859,223.1763,222.7922,223.1669,2015.0
2022-06-30 12:00:00,238.01,238.69,238.0,238.69,2212.0,222.9795,223.6166,222.9702,223.6166,2212.0
2022-06-30 12:05:00,238.65,238.71,238.14,238.14,2200.0,223.5791,223.6353,223.1013,223.1013,2200.0
2022-06-30 12:10:00,238.26,238.33,238.07,238.14,1600.0,223.2138,223.2793,223.0358,223.1013,1600.0
2022-06-30 12:15:00,238.05,238.7,238.04,238.7,1957.0,223.017,223.626,223.0077,223.626,1957.0
2022-06-30 12:20:00,238.7,238.8,238.52,238.75,2652.0,223.626,223.7197,223.4573,223.6728,2652.0
2022-06-30 12:25:00,239.12,239.29,239.01,239.29,1748.0,224.0195,224.1787,223.9164,224.1787,1748.0
2022-06-30 12:30:00,239.36,239.68,239.35,239.53,4292.0,224.2443,224.5441,224.2349,224.4036,4292.0
2022-06-30 12:35:00,239.52,239.6,239.24,239.57,3515.0,224.3942,224.4691,224.1319,224.441,3515.0
2022-06-30 12:40:00,239.65,240.12,239.6,239.74,10349.0,224.516,224.9563,224.4691,224.6003,10349.0
2022-06-30 12:45:00,239.74,240.03,239.74,239.84,2300.0,224.6003,224.872,224.6003,224.694,2300.0
2022-06-30 12:50:00,239.75,239.95,239.68,239.87,3240.0,224.6097,224.797,224.5441,224.7221,3240.0
2022-06-30 12:55:00,240.02,240.81,240.02,240.73,3387.0,224.8626,225.6027,224.8626,225.5278,3387.0
2022-06-30 13:00:00,240.81,240.88,240.65,240.88,4208.0,225.6027,225.6683,225.4528,225.6683,4208.0
2022-06-30 13:05:00,240.79,240.9,240.5,240.57,4767.0,225.584,225.687,225.3123,225.3779,4767.0
2022-06-30 13:10:00,240.41,240.48,239.97,240.0,2311.0,225.228,225.2936,224.8158,224.8439,2311.0
2022-06-30 13:15:00,239.93,240.05,239.9,239.99,1408.0,224.7783,224.8907,224.7502,224.8345,1408.0
2022-06-30 13:20:00,240.03,240.27,240.0,240.0,2383.0,224.872,225.0968,224.8439,224.8439,2383.0
2022-06-30 13:25:00,240.08,240.46,240.07,240.32,2728.0,224.9188,225.2748,224.9095,225.1437,2728.0
2022-06-30 13:30:00,240.36,240.76,240.27,240.72,2606.0,225.1811,225.5559,225.0968,225.5184,2606.0
2022-06-30 13:35:00,240.88,240.96,240.82,240.83,1000.0,225.6683,225.7433,225.6121,225.6215,1000.0
2022-06-30 13:40:00,240.86,241.23,240.82,240.89,7821.0,225.6496,225.9962,225.6121,225.6777,7821.0
2022-06-30 13:45:00,240.85,240.94,240.48,240.87,4332.0,225.6402,225.7245,225.2936,225.6589,4332.0
2022-06-30 13:50:00,240.88,241.09,240.78,241.09,7841.0,225.6683,225.865,225.5746,225.865,7841.0
2022-06-30 13:55:00,241.12,241.12,240.89,241.04,1600.0,225.8931,225.8931,225.6777,225.8182,1600.0
2022-06-30 14:00:00,240.98,241.04,240.81,241.01,6607.0,225.762,225.8182,225.6027,225.7901,6607.0
2022-06-30 14:05:00,241.02,241.22,240.84,240.87,5739.0,225.7995,225.9868,225.6308,225.6589,5739.0
2022-06-30 14:10:00,240.9,241.0,240.85,240.88,4546.0,225.687,225.7807,225.6402,225.6683,4546.0
2022-06-30 14:15:00,240.88,241.14,240.76,241.01,3706.0,225.6683,225.9119,225.5559,225.7901,3706.0
2022-06-30 14:20:00,241.18,241.38,241.01,241.01,3740.0,225.9494,226.1367,225.7901,225.7901,3740.0
2022-06-30 14:25:00,240.6,241.23,240.52,241.13,16130.0,225.406,225.9962,225.331,225.9025,16130.0
2022-06-30 14:30:00,241.12,241.26,241.12,241.18,2083.0,225.8931,226.0243,225.8931,225.9494,2083.0
2022-06-30 14:35:00,241.22,241.29,241.1,241.27,1524.0,225.9868,226.0524,225.8744,226.0337,1524.0
2022-06-30 14:40:00,241.2,241.2,240.26,240.54,14094.0,225.9681,225.9681,225.0875,225.3498,14094.0
2022-06-30 14:45:00,240.27,240.82,240.27,240.61,5075.0,225.0968,225.6121,225.0968,225.4154,5075.0
2022-06-30 14:50:00,240.62,240.69,239.92,239.97,1846.0,225.4247,225.4903,224.7689,224.8158,1846.0
2022-06-30 14:55:00,239.97,240.19,239.88,240.19,4625.0,224.8158,225.0219,224.7315,225.0219,4625.0
2022-06-30 15:00:00,240.22,240.3,240.14,240.26,3518.0,225.05,225.1249,224.975,225.0875,3518.0
2022-06-30 15:05:00,240.2,240.21,239.7,239.77,2799.0,225.0312,225.0406,224.5628,224.6284,2799.0
2022-06-30 15:10:00,239.87,239.87,239.68,239.68,2170.0,224.7221,224.7221,224.5441,224.5441,2170.0
2022-06-30 15:15:00,239.64,239.64,239.42,239.49,9834.0,224.5066,224.5066,224.3005,224.3661,9834.0
2022-06-30 15:20:00,239.49,239.95,239.48,239.95,2802.0,224.3661,224.797,224.3567,224.797,2802.0
2022-06-30 15:25:00,240.15,240.93,240.12,240.77,6136.0,224.9844,225.7151,224.9563,225.5653,6136.0
2022-06-30 15:30:00,241.05,241.2,240.76,241.1,6402.0,225.8276,225.9681,225.5559,225.8744,6402.0
2022-06-30 15:35:00,241.02,241.37,240.87,241.12,8274.0,225.7995,226.1274,225.6589,225.8931,8274.0
2022-06-30 15:40:00,241.16,241.29,240.7,240.78,8246.0,225.9306,226.0524,225.4997,225.5746,8246.0
2022-06-30 15:45:00,240.72,241.3,240.72,241.06,7772.0,225.5184,226.0618,225.5184,225.8369,7772.0
2022-06-30 15:50:00,241.0,241.57,241.0,241.3,43696.0,225.7807,226.3147,225.7807,226.0618,43696.0
2022-06-30 15:55:00,241.23,241.9,241.0,241.9,67967.0,225.9962,226.6239,225.7807,226.6239,67967.0
2022-07-01 09:30:00,242.14,242.77,241.72,241.87,16828.0,226.8487,227.439,226.4553,226.5958,16828.0
2022-07-01 09:35:00,242.24,242.27,241.62,242.02,3608.0,226.9424,226.9705,226.3616,226.7363,3608.0
2022-07-01 09:40:00,242.47,243.31,242.37,243.17,4153.0,227.1579,227.9448,227.0642,227.8137,4153.0
2022-07-01 09:45:00,243.19,243.44,242.91,242.92,7057.0,227.8324,228.0666,227.5701,227.5795,7057.0
2022-07-01 09:50:00,242.9,242.9,241.77,241.77,2522.0,227.5607,227.5607,226.5021,226.5021,2522.0
2022-07-01 09:55:00,241.96,241.98,241.26,241.26,3529.0,226.6801,226.6988,226.0243,226.0243,3529.0
2022-07-01 10:00:00,241.55,241.55,240.74,240.74,4914.0,226.296,226.296,225.5371,225.5371,4914.0
2022-07-01 10:05:00,240.76,240.76,239.69,240.03,2572.0,225.5559,225.5559,224.5535,224.872,2572.0
2022-07-01 10:10:00,240.0,240.0,238.54,238.55,3014.0,224.8439,224.8439,223.4761,223.4854,3014.0
2022-07-01 10:15:00,238.76,239.27,238.63,239.26,1788.0,223.6822,224.16,223.5604,224.1506,1788.0
2022-07-01 10:20:00,239.16,239.63,238.83,238.83,2904.0,224.0569,224.4972,223.7478,223.7478,2904.0
2022-07-01 10:25:00,238.7,239.07,238.66,238.67,1924.0,223.626,223.9726,223.5885,223.5979,1924.0
2022-07-01 10:30:00,238.68,239.44,238.68,239.15,3011.0,223.6072,224.3192,223.6072,224.0476,3011.0
2022-07-01 10:35:00,239.22,239.27,239.0,239.08,1216.0,224.1131,224.16,223.907,223.982,1216.0
2022-07-01 10:40:00,239.08,239.97,239.08,239.87,6688.0,223.982,224.8158,223.982,224.7221,6688.0
2022-07-01 10:45:00,239.76,240.12,239.57,240.06,3258.0,224.619,224.9563,224.441,224.9001,3258.0
2022-07-01 10:50:00,240.03,240.03,239.52,239.84,1218.0,224.872,224.872,224.3942,224.694,1218.0
2022-07-01 10:55:00,239.54,239.92,239.54,239.83,2474.0,224.4129,224.7689,224.4129,224.6846,2474.0
2022-07-01 11:00:00,239.81,240.07,239.66,240.03,2800.0,224.6659,224.9095,224.5253,224.872,2800.0
2022-07-01 11:05:00,240.09,240.38,239.82,239.92,2266.0,224.9282,225.1999,224.6752,224.7689,2266.0
2022-07-01 11:10:00,240.12,240.49,240.08,240.48,1567.0,224.9563,225.3029,224.9188,225.2936,1567.0
2022-07-01 11:15:00,240.29,241.02,240.28,240.83,1810.0,225.1156,225.7995,225.1062,225.6215,1810.0
2022-07-01 11:20:00,240.75,240.96,240.43,240.44,2517.0,225.5465,225.7433,225.2467,225.2561,2517.0
2022-07-01 11:25:00,240.28,240.59,240.28,240.45,1065.0,225.1062,225.3966,225.1062,225.2655,1065.0
2022-07-01 11:30:00,240.6,241.02,240.53,240.58,2302.0,225.406,225.7995,225.3404,225.3873,2302.0
2022-07-01 11:35:00,240.68,240.84,240.68,240.76,1768.0,225.4809,225.6308,225.4809,225.5559,1768.0
2022-07-01 11:40:00,240.74,240.86,240.57,240.57,1000.0,225.5371,225.6496,225.3779,225.3779,1000.0
2022-07-01 11:45:00,240.62,240.85,240.62,240.68,700.0,225.4247,225.6402,225.4247,225.4809,700.0
2022-07-01 11:50:00,240.54,240.54,239.74,239.74,3728.0,225.3498,225.3498,224.6003,224.6003,3728.0
2022-07-01 11:55:00,239.64,239.82,239.62,239.7,1620.0,224.5066,224.6752,224.4879,224.5628,1620.0
2022-07-01 12:00:00,239.86,240.04,239.57,240.04,2550.0,224.7127,224.8814,224.441,224.8814,2550.0
2022-07-01 12:05:00,240.02,240.23,240.02,240.02,1674.0,224.8626,225.0594,224.8626,224.8626,1674.0
2022-07-01 12:10:00,240.02,240.19,239.86,240.09,3051.0,224.8626,225.0219,224.7127,224.9282,3051.0
2022-07-01 12:15:00,240.14,240.14,239.8,239.94,11688.0,224.975,224.975,224.6565,224.7877,11688.0
2022-07-01 12:20:00,239.97,240.35,239.96,240.33,1900.0,224.8158,225.1718,224.8064,225.153,1900.0
2022-07-01 12:25:00,240.25,240.27,240.03,240.14,2299.0,225.0781,225.0968,224.872,224.975,2299.0
2022-07-01 12:30:00,240.29,240.56,240.27,240.27,2182.0,225.1156,225.3685,225.0968,225.0968,2182.0
2022-07-01 12:35:00,240.28,240.35,240.09,240.18,2496.0,225.1062,225.1718,224.9282,225.0125,2496.0
2022-07-01 12:40:00,240.2,240.21,240.04,240.1,2917.0,225.0312,225.0406,224.8814,224.9376,2917.0
2022-07-01 12:45:00,240.2,240.41,239.96,240.41,2304.0,225.0312,225.228,224.8064,225.228,2304.0
2022-07-01 12:50:00,240.45,240.86,240.45,240.81,1205.0,225.2655,225.6496,225.2655,225.6027,1205.0
2022-07-01 12:55:00,240.99,240.99,240.64,240.73,1945.0,225.7714,225.7714,225.4435,225.5278,1945.0
2022-07-01 13:00:00,240.81,240.89,240.69,240.69,1560.0,225.6027,225.6777,225.4903,225.4903,1560.0
2022-07-01 13:05:00,240.57,240.91,240.46,240.91,1005.0,225.3779,225.6964,225.2748,225.6964,1005.0
2022-07-01 13:10:00,240.84,240.84,240.52,240.53,1331.0,225.6308,225.6308,225.331,225.3404,1331.0
2022-07-01 13:15:00,240.68,240.94,240.45,240.64,2245.0,225.4809,225.7245,225.2655,225.4435,2245.0
2022-07-01 13:20:00,240.66,240.76,240.48,240.69,1889.0,225.4622,225.5559,225.2936,225.4903,1889.0
2022-07-01 13:25:00,241.01,241.12,240.98,240.98,1169.0,225.7901,225.8931,225.762,225.762,1169.0
2022-07-01 13:30:00,241.1,241.3,240.98,241.2,1005.0,225.8744,226.0618,225.762,225.9681,1005.0
2022-07-01 13:35:00,241.24,241.73,241.16,241.73,2976.0,226.0056,226.4646,225.9306,226.4646,2976.0
2022-07-01 13:40:00,241.66,241.86,241.66,241.73,1319.0,226.399,226.5864,226.399,226.4646,1319.0
2022-07-01 13:45:00,241.64,242.24,241.64,242.24,6402.0,226.3803,226.9424,226.3803,226.9424,6402.0
2022-07-01 13:50:00,242.31,242.32,241.99,242.01,3108.0,227.008,227.0174,226.7082,226.7269,3108.0
2022-07-01 13:55:00,241.96,242.05,241.92,241.96,900.0,226.6801,226.7644,226.6426,226.6801,900.0
2022-07-01 14:00:00,241.95,242.02,241.83,241.87,2661.0,226.6707,226.7363,226.5583,226.5958,2661.0
2022-07-01 14:05:00,241.95,242.02,241.61,241.75,807.0,226.6707,226.7363,226.3522,226.4834,807.0
2022-07-01 14:10:00,241.71,241.73,241.5,241.73,800.0,226.4459,226.4646,226.2492,226.4646,800.0
2022-07-01 14:15:00,241.98,242.33,241.94,242.33,7415.0,226.6988,227.0267,226.6614,227.0267,7415.0
2022-07-01 14:20:00,242.29,242.72,242.29,242.72,3828.0,226.9893,227.3921,226.9893,227.3921,3828.0
2022-07-01 14:25:00,242.8,242.8,242.59,242.62,2078.0,227.4671,227.4671,227.2703,227.2984,2078.0
2022-07-01 14:30:00,242.69,243.04,242.69,242.94,2197.0,227.364,227.6919,227.364,227.5982,2197.0
2022-07-01 14:35:00,242.99,243.24,242.98,243.17,2161.0,227.6451,227.8793,227.6357,227.8137,2161.0
2022-07-01 14:40:00,243.08,243.09,242.81,242.81,1426.0,227.7294,227.7387,227.4764,227.4764,1426.0
2022-07-01 14:45:00,242.85,243.1,242.85,243.1,1020.0,227.5139,227.7481,227.5139,227.7481,1020.0
2022-07-01 14:50:00,243.03,243.14,242.96,242.97,1279.0,227.6825,227.7856,227.617,227.6263,1279.0
2022-07-01 14:55:00,243.09,243.28,242.96,243.28,2016.0,227.7387,227.9167,227.617,227.9167,2016.0
2022-07-01 15:00:00,243.31,243.36,242.98,243.14,5100.0,227.9448,227.9917,227.6357,227.7856,5100.0
2022-07-01 15:05:00,243.33,243.89,243.29,243.89,5032.0,227.9636,228.4882,227.9261,228.4882,5032.0
2022-07-01 15:10:00,243.87,244.33,243.82,244.25,3550.0,228.4695,228.9004,228.4226,228.8255,3550.0
2022-07-01 15:15:00,244.16,244.26,243.93,243.93,2687.0,228.7412,228.8349,228.5257,228.5257,2687.0
2022-07-01 15:20:00,243.88,243.9,243.75,243.88,1834.0,228.4789,228.4976,228.3571,228.4789,1834.0
2022-07-01 15:25:00,244.0,244.0,243.58,243.62,3650.0,228.5913,228.5913,228.1978,228.2353,3650.0
2022-07-01 15:30:00,243.75,244.09,243.75,244.03,2402.0,228.3571,228.6756,228.3571,228.6194,2402.0
2022-07-01 15:35:00,244.08,244.23,244.01,244.2,1773.0,228.6662,228.8068,228.6006,228.7786,1773.0
2022-07-01 15:40:00,244.35,244.64,244.35,244.44,9079.0,228.9192,229.1909,228.9192,229.0035,9079.0
2022-07-01 15:45:00,244.31,244.43,243.97,244.07,6240.0,228.8817,228.9941,228.5632,228.6569,6240.0
2022-07-01 15:50:00,244.19,244.19,243.14,243.3,10118.0,228.7693,228.7693,227.7856,227.9355,10118.0
2022-07-01 15:55:00,243.22,243.37,242.92,243.21,25427.0,227.8605,228.0011,227.5795,227.8512,25427.0
2022-07-05 09:30:00,239.85,240.9,237.95,238.41,10805.0,224.7034,225.687,222.9233,223.3543,10805.0
2022-07-05 09:35:00,238.09,238.16,235.95,235.95,2100.0,223.0545,223.1201,221.0496,221.0496,2100.0
2022-07-05 09:40:00,236.31,236.65,235.85,236.35,3625.0,221.3869,221.7054,220.956,221.4244,3625.0
2022-07-05 09:45:00,235.95,236.61,234.74,234.9,8704.0,221.0496,221.668,219.916,220.0659,8704.0
2022-07-05 09:50:00,234.76,234.8,233.83,233.83,8782.0,219.9348,219.9723,219.0635,219.0635,8782.0
2022-07-05 09:55:00,233.63,233.79,232.88,232.89,4748.0,218.8761,219.026,218.1735,218.1829,4748.0
2022-07-05 10:00:00,232.59,232.66,231.22,231.78,10309.0,217.9018,217.9674,216.6183,217.143,10309.0
2022-07-05 10:05:00,231.61,231.61,230.82,231.09,2217.0,216.9837,216.9837,216.2436,216.4965,2217.0
2022-07-05 10:10:00,230.93,231.77,230.82,231.64,3079.0,216.3467,217.1336,216.2436,217.0118,3079.0
2022-07-05 10:15:00,231.52,231.7,230.92,231.3,4181.0,216.8994,217.068,216.3373,216.6933,4181.0
2022-07-05 10:20:00,231.53,231.85,230.68,230.68,6736.0,216.9088,217.2086,216.1124,216.1124,6736.0
2022-07-05 10:25:00,230.7,230.75,230.12,230.27,3036.0,216.1312,216.178,215.5878,215.7283,3036.0
2022-07-05 10:30:00,230.18,230.26,228.89,229.27,7916.0,215.644,215.719,214.4355,214.7915,7916.0
2022-07-05 10:35:00,229.54,230.48,229.47,229.67,2490.0,215.0444,215.9251,214.9789,215.1662,2490.0
2022-07-05 10:40:00,229.35,229.54,228.86,228.87,3391.0,214.8664,215.0444,214.4074,214.4167,3391.0
2022-07-05 10:45:00,228.71,229.01,228.05,229.01,5303.0,214.2668,214.5479,213.6485,214.5479,5303.0
2022-07-05 10:50:00,229.05,229.22,228.41,228.51,7381.0,214.5854,214.7446,213.9858,214.0795,7381.0
2022-07-05 10:55:00,228.52,228.76,228.41,228.72,7786.0,214.0888,214.3137,213.9858,214.2762,7786.0
2022-07-05 11:00:00,228.61,228.86,228.42,228.67,6505.0,214.1732,214.4074,213.9952,214.2294,6505.0
2022-07-05 11:05:00,228.82,229.08,228.59,228.96,14044.0,214.3699,214.6135,214.1544,214.5011,14044.0
2022-07-05 11:10:00,229.06,229.55,229.06,229.35,3160.0,214.5947,215.0538,214.5947,214.8664,3160.0
2022-07-05 11:15:00,229.26,229.79,229.25,229.69,5080.0,214.7821,215.2786,214.7727,215.185,5080.0
2022-07-05 11:20:00,229.81,229.82,229.25,229.27,2407.0,215.2974,215.3067,214.7727,214.7915,2407.0
2022-07-05 11:25:00,229.43,229.85,229.23,229.23,6221.0,214.9414,215.3349,214.754,214.754,6221.0
2022-07-05 11:30:00,229.26,229.73,229.12,229.3,8276.0,214.7821,215.2224,214.651,214.8196,8276.0
2022-07-05 11:35:00,229.44,229.44,229.06,229.06,1817.0,214.9507,214.9507,214.5947,214.5947,1817.0
2022-07-05 11:40:00,229.01,229.41,229.01,229.41,2125.0,214.5479,214.9226,214.5479,214.9226,2125.0
2022-07-05 11:45:00,229.27,229.41,229.02,229.15,4071.0,214.7915,214.9226,214.5573,214.6791,4071.0
2022-07-05 11:50:00,228.99,229.12,228.63,228.63,2001.0,214.5292,214.651,214.1919,214.1919,2001.0
2022-07-05 11:55:00,228.68,229.2,228.5,228.5,2364.0,214.2387,214.7259,214.0701,214.0701,2364.0
2022-07-05 12:00:00,228.58,229.17,228.45,228.7,4427.0,214.1451,214.6978,214.0233,214.2575,4427.0
2022-07-05 12:05:00,228.7,228.72,228.33,228.46,1566.0,214.2575,214.2762,213.9108,214.0326,1566.0
2022-07-05 12:10:00,228.86,228.93,227.8,227.9,1385.0,214.4074,214.473,213.4143,213.508,1385.0
2022-07-05 12:15:00,227.95,228.0,227.26,228.0,1973.0,213.5548,213.6017,212.9084,213.6017,1973.0
2022-07-05 12:20:00,227.72,228.37,227.68,228.37,1826.0,213.3394,213.9483,213.3019,213.9483,1826.0
2022-07-05 12:25:00,228.35,228.39,227.96,228.29,1715.0,213.9296,213.9671,213.5642,213.8734,1715.0
2022-07-05 12:30:00,228.11,228.15,227.81,227.81,2448.0,213.7047,213.7422,213.4237,213.4237,2448.0
2022-07-05 12:35:00,227.79,228.43,227.79,228.23,900.0,213.4049,214.0045,213.4049,213.8172,900.0
2022-07-05 12:40:00,228.24,228.31,227.95,228.21,2128.0,213.8265,213.8921,213.5548,213.7984,2128.0
2022-07-05 12:45:00,228.36,228.36,228.06,228.18,1600.0,213.9389,213.9389,213.6579,213.7703,1600.0
2022-07-05 12:50:00,228.09,228.15,228.02,228.06,705.0,213.686,213.7422,213.6204,213.6579,705.0
2022-07-05 12:55:00,228.08,228.33,228.06,228.3,1100.0,213.6766,213.9108,213.6579,213.8827,1100.0
2022-07-05 13:00:00,228.53,228.72,228.45,228.67,1722.0,214.0982,214.2762,214.0233,214.2294,1722.0
2022-07-05 13:05:00,228.52,228.6,228.09,228.39,2739.0,214.0888,214.1638,213.686,213.9671,2739.0
2022-07-05 13:10:00,228.5,228.58,228.44,228.58,1200.0,214.0701,214.1451,214.0139,214.1451,1200.0
2022-07-05 13:15:00,228.7,228.79,228.49,228.63,3049.0,214.2575,214.3418,214.0607,214.1919,3049.0
2022-07-05 13:20:00,228.77,228.98,228.61,228.64,1332.0,214.3231,214.5198,214.1732,214.2013,1332.0
2022-07-05 13:25:00,228.47,228.58,228.24,228.24,3046.0,214.042,214.1451,213.8265,213.8265,3046.0
2022-07-05 13:30:00,228.23,228.39,228.12,228.3,1400.0,213.8172,213.9671,213.7141,213.8827,1400.0
2022-07-05 13:35:00,228.34,228.85,228.34,228.56,2774.0,213.9202,214.398,213.9202,214.1263,2774.0
2022-07-05 13:40:00,228.55,228.67,228.53,228.61,1039.0,214.117,214.2294,214.0982,214.1732,1039.0
2022-07-05 13:45:00,228.51,228.55,228.0,228.52,2893.0,214.0795,214.117,213.6017,214.0888,2893.0
2022-07-05 13:50:00,228.61,228.61,228.37,228.45,1100.0,214.1732,214.1732,213.9483,214.0233,1100.0
2022-07-05 13:55:00,228.45,228.61,228.44,228.54,1811.0,214.0233,214.1732,214.0139,214.1076,1811.0
2022-07-05 14:00:00,228.48,229.25,228.48,229.25,2857.0,214.0514,214.7727,214.0514,214.7727,2857.0
2022-07-05 14:05:00,229.17,229.4,229.02,229.34,2369.0,214.6978,214.9133,214.5573,214.8571,2369.0
2022-07-05 14:10:00,229.21,229.98,229.12,229.98,3886.0,214.7353,215.4566,214.651,215.4566,3886.0
2022-07-05 14:15:00,229.74,230.11,229.57,229.97,4202.0,215.2318,215.5784,215.0725,215.4473,4202.0
2022-07-05 14:20:00,229.92,230.15,229.46,230.15,8008.0,215.4004,215.6159,214.9695,215.6159,8008.0
2022-07-05 14:25:00,230.08,230.3,229.99,230.24,927.0,215.5503,215.7564,215.466,215.7002,927.0
2022-07-05 14:30:00,230.3,230.56,229.93,230.01,4896.0,215.7564,216.0,215.4098,215.4848,4896.0
2022-07-05 14:35:00,230.1,230.17,229.92,230.17,3020.0,215.5691,215.6346,215.4004,215.6346,3020.0
2022-07-05 14:40:00,230.08,230.12,229.79,229.8,2649.0,215.5503,215.5878,215.2786,215.288,2649.0
2022-07-05 14:45:00,229.82,229.91,229.5,229.5,1661.0,215.3067,215.3911,215.007,215.007,1661.0
2022-07-05 14:50:00,229.48,229.79,229.48,229.63,2918.0,214.9882,215.2786,214.9882,215.1287,2918.0
2022-07-05 14:55:00,229.54,229.82,229.53,229.69,2305.0,215.0444,215.3067,215.0351,215.185,2305.0
2022-07-05 15:00:00,229.66,229.78,229.44,229.71,3388.0,215.1569,215.2693,214.9507,215.2037,3388.0
2022-07-05 15:05:00,229.91,230.14,229.84,230.14,2085.0,215.3911,215.6065,215.3255,215.6065,2085.0
2022-07-05 15:10:00,230.29,230.91,230.29,230.82,3588.0,215.7471,216.3279,215.7471,216.2436,3588.0
2022-07-05 15:15:00,230.98,230.98,230.21,230.27,5525.0,216.3935,216.3935,215.6721,215.7283,5525.0
2022-07-05 15:20:00,230.46,231.12,230.43,230.85,7443.0,215.9063,216.5247,215.8782,216.2717,7443.0
2022-07-05 15:25:00,230.82,231.13,230.77,231.0,6002.0,216.2436,216.534,216.1968,216.4122,6002.0
2022-07-05 15:30:00,230.97,231.3,230.83,231.29,9663.0,216.3841,216.6933,216.253,216.6839,9663.0
2022-07-05 15:35:00,231.3,231.3,230.88,231.24,8213.0,216.6933,216.6933,216.2998,216.6371,8213.0
2022-07-05 15:40:00,231.19,231.34,231.05,231.15,12539.0,216.5902,216.7308,216.4591,216.5528,12539.0
2022-07-05 15:45:00,231.11,231.41,230.98,231.32,20723.0,216.5153,216.7963,216.3935,216.712,20723.0
2022-07-05 15:50:00,231.32,231.55,230.98,231.51,14876.0,216.712,216.9275,216.3935,216.89,14876.0
2022-07-05 15:55:00,231.46,231.57,230.6,231.21,58341.0,216.8432,216.9462,216.0375,216.609,58341.0
2022-07-06 09:30:00,232.1,233.5,232.1,233.28,11373.0,217.4428,218.7544,217.4428,218.5482,11373.0
2022-07-06 09:35:00,232.84,233.66,232.76,232.95,24044.0,218.136,218.9043,218.0611,218.2391,24044.0
2022-07-06 09:40:00,232.81,233.99,232.66,233.75,4876.0,218.1079,219.2134,217.9674,218.9886,4876.0
2022-07-06 09:45:00,233.44,233.93,233.24,233.56,26700.0,218.6981,219.1572,218.5108,218.8106,26700.0
2022-07-06 09:50:00,233.43,233.91,233.43,233.68,1297.0,218.6888,219.1385,218.6888,218.923,1297.0
2022-07-06 09:55:00,233.39,233.46,233.17,233.17,1469.0,218.6513,218.7169,218.4452,218.4452,1469.0
2022-07-06 10:00:00,233.24,234.75,233.03,234.74,2641.0,218.5108,219.9254,218.314,219.916,2641.0
2022-07-06 10:05:00,234.42,235.54,234.4,235.26,2470.0,219.6163,220.6655,219.5975,220.4032,2470.0
2022-07-06 10:10:00,235.25,235.25,233.97,234.13,1657.0,220.3938,220.3938,219.1947,219.3446,1657.0
2022-07-06 10:15:00,233.99,234.14,233.84,233.94,3541.0,219.2134,219.3539,219.0729,219.1666,3541.0
2022-07-06 10:20:00,234.07,234.18,233.79,234.1,10174.0,219.2884,219.3914,219.026,219.3165,10174.0
2022-07-06 10:25:00,234.06,234.87,233.97,234.73,5662.0,219.279,220.0378,219.1947,219.9067,5662.0
2022-07-06 10:30:00,234.72,234.77,233.94,234.07,3911.0,219.8973,219.9442,219.1666,219.2884,3911.0
2022-07-06 10:35:00,234.01,234.01,233.47,233.48,14889.0,219.2321,219.2321,218.7263,218.7356,14889.0
2022-07-06 10:40:00,233.57,234.11,233.54,234.08,4392.0,218.8199,219.3258,218.7918,219.2977,4392.0
2022-07-06 10:45:00,234.11,234.21,233.2,233.2,5257.0,219.3258,219.4195,218.4733,218.4733,5257.0
2022-07-06 10:50:00,233.18,234.0,233.01,233.5,4195.0,218.4546,219.2228,218.2953,218.7544,4195.0
2022-07-06 10:55:00,233.5,234.07,233.49,233.9,2656.0,218.7544,219.2884,218.745,219.1291,2656.0
2022-07-06 11:00:00,233.74,233.76,233.23,233.4,5744.0,218.9792,218.9979,218.5014,218.6607,5744.0
2022-07-06 11:05:00,233.56,233.56,233.04,233.36,3014.0,218.8106,218.8106,218.3234,218.6232,3014.0
2022-07-06 11:10:00,233.27,233.73,233.25,233.73,5715.0,218.5389,218.9698,218.5201,218.9698,5715.0
2022-07-06 11:15:00,233.78,233.84,233.49,233.64,4790.0,219.0167,219.0729,218.745,218.8855,4790.0
2022-07-06 11:20:00,233.6,234.13,233.58,234.13,4066.0,218.848,219.3446,218.8293,219.3446,4066.0
2022-07-06 11:25:00,234.04,234.37,234.02,234.33,2750.0,219.2603,219.5694,219.2415,219.5319,2750.0
2022-07-06 11:30:00,234.23,234.63,234.23,234.63,5514.0,219.4383,219.813,219.4383,219.813,5514.0
2022-07-06 11:35:00,234.73,235.24,234.73,234.84,3260.0,219.9067,220.3845,219.9067,220.0097,3260.0
2022-07-06 11:40:00,234.61,234.61,234.23,234.47,3178.0,219.7943,219.7943,219.4383,219.6631,3178.0
2022-07-06 11:45:00,234.44,234.65,234.35,234.4,2488.0,219.635,219.8317,219.5507,219.5975,2488.0
2022-07-06 11:50:00,234.51,234.64,234.13,234.13,1564.0,219.7006,219.8224,219.3446,219.3446,1564.0
2022-07-06 11:55:00,234.2,234.34,233.87,234.28,5200.0,219.4102,219.5413,219.101,219.4851,5200.0
2022-07-06 12:00:00,234.51,234.51,233.72,233.78,1400.0,219.7006,219.7006,218.9605,219.0167,1400.0
2022-07-06 12:05:00,233.86,234.04,233.25,233.25,3614.0,219.0916,219.2603,218.5201,218.5201,3614.0
2022-07-06 12:10:00,233.29,233.94,233.29,233.94,2133.0,218.5576,219.1666,218.5576,219.1666,2133.0
2022-07-06 12:15:00,233.69,233.8,233.61,233.69,3190.0,218.9324,219.0354,218.8574,218.9324,3190.0
2022-07-06 12:20:00,233.54,233.61,233.15,233.15,1580.0,218.7918,218.8574,218.4265,218.4265,1580.0
2022-07-06 12:25:00,233.18,233.4,233.14,233.35,3306.0,218.4546,218.6607,218.4171,218.6138,3306.0
2022-07-06 12:30:00,233.36,233.96,233.35,233.94,5300.0,218.6232,219.1853,218.6138,219.1666,5300.0
2022-07-06 12:35:00,233.83,234.0,233.82,233.89,1495.0,219.0635,219.2228,219.0541,219.1197,1495.0
2022-07-06 12:40:00,234.03,234.22,234.03,234.17,21966.0,219.2509,219.4289,219.2509,219.382,21966.0
2022-07-06 12:45:00,234.06,234.2,234.06,234.13,1047.0,219.279,219.4102,219.279,219.3446,1047.0
2022-07-06 12:50:00,234.29,234.48,234.18,234.48,1017.0,219.4945,219.6725,219.3914,219.6725,1017.0
2022-07-06 12:55:00,234.46,234.6,234.46,234.6,987.0,219.6537,219.7849,219.6537,219.7849,987.0
2022-07-06 13:00:00,234.62,235.05,234.56,234.87,1852.0,219.8036,220.2065,219.7474,220.0378,1852.0
2022-07-06 13:05:00,234.86,235.31,234.85,235.14,2154.0,220.0285,220.4501,220.0191,220.2908,2154.0
2022-07-06 13:10:00,235.06,235.09,234.8,234.81,2150.0,220.2158,220.2439,219.9723,219.9816,2150.0
2022-07-06 13:15:00,235.01,235.08,234.88,235.05,1376.0,220.169,220.2346,220.0472,220.2065,1376.0
2022-07-06 13:20:00,235.21,235.37,235.13,235.16,4190.0,220.3564,220.5063,220.2814,220.3095,4190.0
2022-07-06 13:25:00,235.25,235.44,235.2,235.27,1703.0,220.3938,220.5718,220.347,220.4126,1703.0
2022-07-06 13:30:00,235.13,235.73,235.13,235.73,1792.0,220.2814,220.8435,220.2814,220.8435,1792.0
2022-07-06 13:35:00,235.73,235.77,235.63,235.63,1247.0,220.8435,220.881,220.7498,220.7498,1247.0
2022-07-06 13:40:00,235.78,235.95,235.77,235.77,2456.0,220.8904,221.0496,220.881,220.881,2456.0
2022-07-06 13:45:00,235.72,236.19,235.72,236.19,1678.0,220.8342,221.2745,220.8342,221.2745,1678.0
2022-07-06 13:50:00,236.21,236.29,236.04,236.04,1644.0,221.2932,221.3682,221.134,221.134,1644.0
2022-07-06 13:55:00,236.07,236.28,236.07,236.11,1133.0,221.1621,221.3588,221.1621,221.1995,1133.0
2022-07-06 14:00:00,236.1,236.47,235.73,235.92,4622.0,221.1902,221.5368,220.8435,221.0215,4622.0
2022-07-06 14:05:00,236.39,236.63,236.2,236.27,2512.0,221.4619,221.6867,221.2838,221.3494,2512.0
2022-07-06 14:10:00,236.13,236.99,235.92,236.99,2453.0,221.2183,222.024,221.0215,222.024,2453.0
2022-07-06 14:15:00,236.99,236.99,236.69,236.69,1041.0,222.024,222.024,221.7429,221.7429,1041.0
2022-07-06 14:20:00,236.75,237.16,236.72,236.89,4228.0,221.7991,222.1832,221.771,221.9303,4228.0
2022-07-06 14:25:00,236.91,237.8,236.85,237.8,3709.0,221.949,222.7828,221.8928,222.7828,3709.0
2022-07-06 14:30:00,238.24,238.98,238.02,238.42,3347.0,223.195,223.8883,222.9889,223.3637,3347.0
2022-07-06 14:35:00,238.4,239.0,238.22,238.73,2162.0,223.3449,223.907,223.1763,223.6541,2162.0
2022-07-06 14:40:00,238.95,239.28,238.87,238.96,2559.0,223.8602,224.1693,223.7852,223.8696,2559.0
2022-07-06 14:45:00,238.99,239.07,238.23,238.24,7553.0,223.8977,223.9726,223.1857,223.195,7553.0
2022-07-06 14:50:00,238.31,238.58,238.22,238.58,2038.0,223.2606,223.5136,223.1763,223.5136,2038.0
2022-07-06 14:55:00,238.37,238.51,237.85,237.87,21411.0,223.3168,223.448,222.8297,222.8484,21411.0
2022-07-06 15:00:00,237.95,237.95,237.26,237.93,4881.0,222.9233,222.9233,222.2769,222.9046,4881.0
2022-07-06 15:05:00,237.8,238.4,237.8,238.2,6974.0,222.7828,223.3449,222.7828,223.1575,6974.0
2022-07-06 15:10:00,238.38,238.56,238.38,238.56,1960.0,223.3262,223.4948,223.3262,223.4948,1960.0
2022-07-06 15:15:00,238.56,238.67,238.43,238.46,2300.0,223.4948,223.5979,223.373,223.4011,2300.0
2022-07-06 15:20:00,238.4,238.78,238.4,238.7,4059.0,223.3449,223.7009,223.3449,223.626,4059.0
2022-07-06 15:25:00,238.64,239.16,238.63,239.16,9855.0,223.5698,224.0569,223.5604,224.0569,9855.0
2022-07-06 15:30:00,238.95,239.39,238.82,239.38,7354.0,223.8602,224.2724,223.7384,224.263,7354.0
2022-07-06 15:35:00,239.36,239.72,239.32,239.46,6587.0,224.2443,224.5816,224.2068,224.338,6587.0
2022-07-06 15:40:00,239.46,239.72,239.26,239.69,19323.0,224.338,224.5816,224.1506,224.5535,19323.0
2022-07-06 15:45:00,239.59,239.86,239.1,239.11,33340.0,224.4598,224.7127,224.0007,224.0101,33340.0
2022-07-06 15:50:00,239.16,239.53,238.49,238.81,33922.0,224.0569,224.4036,223.4292,223.729,33922.0
2022-07-06 15:55:00,238.75,240.0,238.63,239.5,92299.0,223.6728,224.8439,223.5604,224.3755,92299.0
2022-07-07 09:30:00,239.42,242.33,239.42,241.87,16082.0,224.3005,227.0267,224.3005,226.5958,16082.0
2022-07-07 09:35:00,242.27,242.86,241.98,242.27,3435.0,226.9705,227.5233,226.6988,226.9705,3435.0
2022-07-07 09:40:00,242.17,243.44,242.16,242.7,10998.0,226.8768,228.0666,226.8675,227.3734,10998.0
2022-07-07 09:45:00,242.81,243.36,242.74,243.0,13929.0,227.4764,227.9917,227.4108,227.6544,13929.0
2022-07-07 09:50:00,242.88,243.75,242.79,243.48,10348.0,227.542,228.3571,227.4577,228.1041,10348.0
2022-07-07 09:55:00,243.44,244.29,243.24,244.11,5668.0,228.0666,228.863,227.8793,228.6943,5668.0
2022-07-07 10:00:00,244.01,244.28,242.3,242.3,4919.0,228.6006,228.8536,226.9986,226.9986,4919.0
2022-07-07 10:05:00,242.16,242.35,240.01,240.19,7110.0,226.8675,227.0455,224.8532,225.0219,7110.0
2022-07-07 10:10:00,240.1,241.42,240.1,241.42,5636.0,224.9376,226.1742,224.9376,226.1742,5636.0
2022-07-07 10:15:00,241.22,241.58,241.1,241.4,2509.0,225.9868,226.3241,225.8744,226.1555,2509.0
2022-07-07 10:20:00,241.19,241.53,241.16,241.31,3023.0,225.9587,226.2773,225.9306,226.0712,3023.0
2022-07-07 10:25:00,241.08,241.26,240.77,241.24,3733.0,225.8557,226.0243,225.5653,226.0056,3733.0
2022-07-07 10:30:00,241.32,242.17,241.32,241.88,5881.0,226.0805,226.8768,226.0805,226.6052,5881.0
2022-07-07 10:35:00,241.97,241.97,240.66,240.77,3035.0,226.6895,226.6895,225.4622,225.5653,3035.0
2022-07-07 10:40:00,240.5,240.69,240.08,240.28,2593.0,225.3123,225.4903,224.9188,225.1062,2593.0
2022-07-07 10:45:00,240.44,241.37,240.44,241.19,5532.0,225.2561,226.1274,225.2561,225.9587,5532.0
2022-07-07 10:50:00,241.35,241.48,241.24,241.36,1700.0,226.1086,226.2304,226.0056,226.118,1700.0
2022-07-07 10:55:00,241.2,241.26,240.66,240.82,2252.0,225.9681,226.0243,225.4622,225.6121,2252.0
2022-07-07 11:00:00,240.6,240.83,240.46,240.83,4970.0,225.406,225.6215,225.2748,225.6215,4970.0
2022-07-07 11:05:00,240.83,241.0,240.54,240.54,1659.0,225.6215,225.7807,225.3498,225.3498,1659.0
2022-07-07 11:10:00,240.55,240.55,240.06,240.13,3119.0,225.3591,225.3591,224.9001,224.9657,3119.0
2022-07-07 11:15:00,240.06,240.06,239.81,239.91,2522.0,224.9001,224.9001,224.6659,224.7596,2522.0
2022-07-07 11:20:00,239.81,239.92,239.44,239.81,1708.0,224.6659,224.7689,224.3192,224.6659,1708.0
2022-07-07 11:25:00,239.73,239.93,239.73,239.76,1066.0,224.5909,224.7783,224.5909,224.619,1066.0
2022-07-07 11:30:00,239.76,240.05,239.76,240.0,2200.0,224.619,224.8907,224.619,224.8439,2200.0
2022-07-07 11:35:00,239.92,239.97,239.51,239.97,2553.0,224.7689,224.8158,224.3848,224.8158,2553.0
2022-07-07 11:40:00,239.99,239.99,239.55,239.7,1232.0,224.8345,224.8345,224.4223,224.5628,1232.0
2022-07-07 11:45:00,239.55,239.73,239.31,239.31,1640.0,224.4223,224.5909,224.1975,224.1975,1640.0
2022-07-07 11:50:00,239.41,239.47,238.93,238.94,1096.0,224.2911,224.3473,223.8414,223.8508,1096.0
2022-07-07 11:55:00,239.03,239.19,238.97,239.15,2026.0,223.9351,224.085,223.8789,224.0476,2026.0
2022-07-07 12:00:00,239.12,239.2,239.12,239.18,1100.0,224.0195,224.0944,224.0195,224.0757,1100.0
2022-07-07 12:05:00,239.2,239.56,239.14,239.5,3315.0,224.0944,224.4317,224.0382,224.3755,3315.0
2022-07-07 12:10:00,239.44,239.49,238.95,239.33,10871.0,224.3192,224.3661,223.8602,224.2162,10871.0
2022-07-07 12:15:00,239.42,239.7,239.37,239.7,2330.0,224.3005,224.5628,224.2537,224.5628,2330.0
2022-07-07 12:20:00,239.49,239.55,239.09,239.25,2344.0,224.3661,224.4223,223.9913,224.1412,2344.0
2022-07-07 12:25:00,239.25,239.27,238.95,239.09,1393.0,224.1412,224.16,223.8602,223.9913,1393.0
2022-07-07 12:30:00,239.08,239.31,239.04,239.31,1979.0,223.982,224.1975,223.9445,224.1975,1979.0
2022-07-07 12:35:00,239.25,239.41,238.89,238.89,1369.0,224.1412,224.2911,223.804,223.804,1369.0
2022-07-07 12:40:00,239.11,239.31,239.0,239.03,1200.0,224.0101,224.1975,223.907,223.9351,1200.0
2022-07-07 12:45:00,238.96,239.14,238.95,239.14,1332.0,223.8696,224.0382,223.8602,224.0382,1332.0
2022-07-07 12:50:00,238.88,238.88,238.26,238.26,1225.0,223.7946,223.7946,223.2138,223.2138,1225.0
2022-07-07 12:55:00,238.22,238.6,238.22,238.53,4002.0,223.1763,223.5323,223.1763,223.4667,4002.0
2022-07-07 13:00:00,238.63,238.75,238.44,238.46,1930.0,223.5604,223.6728,223.3824,223.4011,1930.0
2022-07-07 13:05:00,238.39,238.39,238.1,238.24,1501.0,223.3356,223.3356,223.0639,223.195,1501.0
2022-07-07 13:10:00,238.17,238.17,237.71,237.84,1631.0,223.1294,223.1294,222.6985,222.8203,1631.0
2022-07-07 13:15:00,237.84,238.28,237.84,238.1,1146.0,222.8203,223.2325,222.8203,223.0639,1146.0
2022-07-07 13:20:00,238.08,238.09,237.88,237.88,1848.0,223.0451,223.0545,222.8578,222.8578,1848.0
2022-07-07 13:25:00,237.86,237.94,237.56,237.7,682.0,222.839,222.914,222.558,222.6891,682.0
2022-07-07 13:30:00,237.77,237.88,237.71,237.87,1285.0,222.7547,222.8578,222.6985,222.8484,1285.0
2022-07-07 13:35:00,237.95,238.16,237.95,238.16,1597.0,222.9233,223.1201,222.9233,223.1201,1597.0
2022-07-07 13:40:00,238.16,238.16,237.66,237.84,2391.0,223.1201,223.1201,222.6516,222.8203,2391.0
2022-07-07 13:45:00,237.8,237.88,237.73,237.73,602.0,222.7828,222.8578,222.7172,222.7172,602.0
2022-07-07 13:50:00,237.82,237.99,237.79,237.88,1419.0,222.8015,222.9608,222.7734,222.8578,1419.0
2022-07-07 13:55:00,238.02,238.22,237.99,238.13,1100.0,222.9889,223.1763,222.9608,223.092,1100.0
2022-07-07 14:00:00,238.15,238.4,238.07,238.28,2450.0,223.1107,223.3449,223.0358,223.2325,2450.0
2022-07-07 14:05:00,238.09,238.34,238.09,238.14,860.0,223.0545,223.2887,223.0545,223.1013,860.0
2022-07-07 14:10:00,238.06,238.06,237.88,237.89,709.0,223.0264,223.0264,222.8578,222.8671,709.0
2022-07-07 14:15:00,237.9,237.98,237.81,237.95,700.0,222.8765,222.9514,222.7922,222.9233,700.0
2022-07-07 14:20:00,238.16,238.42,238.16,238.42,973.0,223.1201,223.3637,223.1201,223.3637,973.0
2022-07-07 14:25:00,238.48,238.49,238.4,238.47,1076.0,223.4199,223.4292,223.3449,223.4105,1076.0
2022-07-07 14:30:00,238.68,238.91,238.58,238.61,2327.0,223.6072,223.8227,223.5136,223.5417,2327.0
2022-07-07 14:35:00,238.46,238.5,238.14,238.44,950.0,223.4011,223.4386,223.1013,223.3824,950.0
2022-07-07 14:40:00,238.6,238.6,238.32,238.32,1083.0,223.5323,223.5323,223.27,223.27,1083.0
2022-07-07 14:45:00,238.49,238.62,238.37,238.49,2028.0,223.4292,223.551,223.3168,223.4292,2028.0
2022-07-07 14:50:00,238.52,238.55,238.42,238.55,1093.0,223.4573,223.4854,223.3637,223.4854,1093.0
2022-07-07 14:55:00,238.67,238.78,238.59,238.74,1300.0,223.5979,223.7009,223.5229,223.6634,1300.0
2022-07-07 15:00:00,238.67,238.8,238.66,238.8,900.0,223.5979,223.7197,223.5885,223.7197,900.0
2022-07-07 15:05:00,238.8,238.92,238.75,238.8,1669.0,223.7197,223.8321,223.6728,223.7197,1669.0
2022-07-07 15:10:00,238.81,238.98,238.8,238.96,1218.0,223.729,223.8883,223.7197,223.8696,1218.0
2022-07-07 15:15:00,239.03,239.03,238.86,238.9,1281.0,223.9351,223.9351,223.7759,223.8133,1281.0
2022-07-07 15:20:00,238.82,238.82,238.69,238.81,2321.0,223.7384,223.7384,223.6166,223.729,2321.0
2022-07-07 15:25:00,238.78,238.88,238.72,238.84,1753.0,223.7009,223.7946,223.6447,223.7571,1753.0
2022-07-07 15:30:00,238.86,239.12,238.86,238.9,3460.0,223.7759,224.0195,223.7759,223.8133,3460.0
2022-07-07 15:35:00,239.02,239.02,238.27,238.33,3254.0,223.9258,223.9258,223.2231,223.2793,3254.0
2022-07-07 15:40:00,238.32,238.63,238.32,238.5,3890.0,223.27,223.5604,223.27,223.4386,3890.0
2022-07-07 15:45:00,238.36,238.44,238.15,238.21,4352.0,223.3074,223.3824,223.1107,223.1669,4352.0
2022-07-07 15:50:00,238.25,238.43,237.77,237.99,9369.0,223.2044,223.373,222.7547,222.9608,9369.0
2022-07-07 15:55:00,238.0,238.76,237.95,238.43,32277.0,222.9702,223.6822,222.9233,223.373,32277.0
2022-07-08 09:30:00,239.11,239.11,237.73,238.22,10737.0,224.0101,224.0101,222.7172,223.1763,10737.0
2022-07-08 09:35:00,238.57,238.57,238.05,238.05,1191.0,223.5042,223.5042,223.017,223.017,1191.0
2022-07-08 09:40:00,237.94,238.87,237.59,238.44,3401.0,222.914,223.7852,222.5861,223.3824,3401.0
2022-07-08 09:45:00,238.42,238.42,238.42,238.42,221.0,223.3637,223.3637,223.3637,223.3637,221.0
2022-07-08 09:50:00,238.15,238.54,237.99,238.54,2054.0,223.1107,223.4761,222.9608,223.4761,2054.0
2022-07-08 09:55:00,238.51,239.2,238.47,238.95,4018.0,223.448,224.0944,223.4105,223.8602,4018.0
2022-07-08 10:00:00,238.92,239.45,238.8,239.04,2944.0,223.8321,224.3286,223.7197,223.9445,2944.0
2022-07-08 10:05:00,238.96,238.98,238.62,238.62,1811.0,223.8696,223.8883,223.551,223.551,1811.0
2022-07-08 10:10:00,238.9,239.52,238.87,239.52,1300.0,223.8133,224.3942,223.7852,224.3942,1300.0
2022-07-08 10:15:00,239.31,239.37,239.2,239.36,731.0,224.1975,224.2537,224.0944,224.2443,731.0
2022-07-08 10:20:00,239.25,239.25,238.92,239.24,1489.0,224.1412,224.1412,223.8321,224.1319,1489.0
2022-07-08 10:25:00,239.67,240.24,239.66,240.12,9132.0,224.5347,225.0687,224.5253,224.9563,9132.0
2022-07-08 10:30:00,240.04,240.08,239.78,239.8,1521.0,224.8814,224.9188,224.6378,224.6565,1521.0
2022-07-08 10:35:00,239.9,240.3,239.78,240.17,1597.0,224.7502,225.1249,224.6378,225.0031,1597.0
2022-07-08 10:40:00,239.98,240.05,239.76,239.92,1158.0,224.8251,224.8907,224.619,224.7689,1158.0
2022-07-08 10:45:00,240.02,240.39,240.02,240.34,2901.0,224.8626,225.2092,224.8626,225.1624,2901.0
2022-07-08 10:50:00,240.29,240.51,239.66,239.74,3097.0,225.1156,225.3217,224.5253,224.6003,3097.0
2022-07-08 10:55:00,239.94,239.99,239.89,239.99,400.0,224.7877,224.8345,224.7408,224.8345,400.0
2022-07-08 11:00:00,239.71,239.71,239.59,239.59,400.0,224.5722,224.5722,224.4598,224.4598,400.0
2022-07-08 11:05:00,239.35,239.48,239.23,239.48,1000.0,224.2349,224.3567,224.1225,224.3567,1000.0
2022-07-08 11:10:00,239.3,239.56,239.15,239.15,1331.0,224.1881,224.4317,224.0476,224.0476,1331.0
2022-07-08 11:15:00,239.28,239.36,238.75,238.75,500.0,224.1693,224.2443,223.6728,223.6728,500.0
2022-07-08 11:20:00,238.95,238.99,238.88,238.88,400.0,223.8602,223.8977,223.7946,223.7946,400.0
2022-07-08 11:25:00,238.84,239.5,238.84,239.5,1946.0,223.7571,224.3755,223.7571,224.3755,1946.0
2022-07-08 11:30:00,239.57,239.7,239.57,239.63,700.0,224.441,224.5628,224.441,224.4972,700.0
2022-07-08 11:35:00,239.49,239.49,239.27,239.27,301.0,224.3661,224.3661,224.16,224.16,301.0
2022-07-08 11:40:00,239.36,239.47,239.36,239.41,1323.0,224.2443,224.3473,224.2443,224.2911,1323.0
2022-07-08 11:45:00,239.53,239.6,239.14,239.27,1725.0,224.4036,224.4691,224.0382,224.16,1725.0
2022-07-08 11:50:00,239.54,239.55,239.39,239.44,855.0,224.4129,224.4223,224.2724,224.3192,855.0
2022-07-08 11:55:00,239.42,239.49,239.38,239.38,500.0,224.3005,224.3661,224.263,224.263,500.0
2022-07-08 12:00:00,239.46,239.51,239.35,239.38,994.0,224.338,224.3848,224.2349,224.263,994.0
2022-07-08 12:05:00,239.21,239.25,239.19,239.25,500.0,224.1038,224.1412,224.085,224.1412,500.0
2022-07-08 12:10:00,239.23,239.29,239.11,239.27,759.0,224.1225,224.1787,224.0101,224.16,759.0
2022-07-08 12:15:00,239.41,239.41,239.3,239.31,607.0,224.2911,224.2911,224.1881,224.1975,607.0
2022-07-08 12:20:00,239.42,239.56,239.13,239.21,1481.0,224.3005,224.4317,224.0288,224.1038,1481.0
2022-07-08 12:25:00,239.26,239.58,239.04,239.54,2199.0,224.1506,224.4504,223.9445,224.4129,2199.0
2022-07-08 12:30:00,239.6,239.91,239.48,239.7,916.0,224.4691,224.7596,224.3567,224.5628,916.0
2022-07-08 12:35:00,239.61,239.61,239.26,239.27,1199.0,224.4785,224.4785,224.1506,224.16,1199.0
2022-07-08 12:40:00,239.08,239.14,238.79,239.14,1620.0,223.982,224.0382,223.7103,224.0382,1620.0
2022-07-08 12:45:00,239.21,239.21,239.05,239.11,483.0,224.1038,224.1038,223.9539,224.0101,483.0
2022-07-08 12:50:00,238.89,238.94,238.69,238.7,1159.0,223.804,223.8508,223.6166,223.626,1159.0
2022-07-08 12:55:00,238.84,239.32,238.72,238.73,1140.0,223.7571,224.2068,223.6447,223.6541,1140.0
2022-07-08 13:00:00,238.82,238.82,238.79,238.79,200.0,223.7384,223.7384,223.7103,223.7103,200.0
2022-07-08 13:05:00,238.77,238.94,238.74,238.77,900.0,223.6916,223.8508,223.6634,223.6916,900.0
2022-07-08 13:10:00,238.92,238.97,238.92,238.97,200.0,223.8321,223.8789,223.8321,223.8789,200.0
2022-07-08 13:15:00,238.83,239.0,238.83,239.0,997.0,223.7478,223.907,223.7478,223.907,997.0
2022-07-08 13:20:00,238.77,238.91,238.77,238.91,300.0,223.6916,223.8227,223.6916,223.8227,300.0
2022-07-08 13:25:00,238.74,239.14,238.64,239.14,2228.0,223.6634,224.0382,223.5698,224.0382,2228.0
2022-07-08 13:30:00,239.13,239.39,239.12,239.39,1139.0,224.0288,224.2724,224.0195,224.2724,1139.0
2022-07-08 13:35:00,239.36,239.39,239.17,239.39,3165.0,224.2443,224.2724,224.0663,224.2724,3165.0
2022-07-08 13:40:00,239.34,239.45,239.26,239.45,913.0,224.2256,224.3286,224.1506,224.3286,913.0
2022-07-08 13:45:00,239.19,239.53,239.19,239.45,893.0,224.085,224.4036,224.085,224.3286,893.0
2022-07-08 13:50:00,239.55,239.55,239.16,239.16,1773.0,224.4223,224.4223,224.0569,224.0569,1773.0
2022-07-08 13:55:00,239.1,239.19,238.87,239.01,600.0,224.0007,224.085,223.7852,223.9164,600.0
2022-07-08 14:00:00,238.99,238.99,238.99,238.99,100.0,223.8977,223.8977,223.8977,223.8977,100.0
2022-07-08 14:05:00,239.01,239.16,238.91,239.07,659.0,223.9164,224.0569,223.8227,223.9726,659.0
2022-07-08 14:10:00,239.13,239.2,239.13,239.18,1147.0,224.0288,224.0944,224.0288,224.0757,1147.0
2022-07-08 14:15:00,239.11,239.15,239.11,239.11,548.0,224.0101,224.0476,224.0101,224.0101,548.0
2022-07-08 14:20:00,239.21,239.41,239.2,239.29,576.0,224.1038,224.2911,224.0944,224.1787,576.0
2022-07-08 14:25:00,239.56,239.73,239.56,239.68,751.0,224.4317,224.5909,224.4317,224.5441,751.0
2022-07-08 14:30:00,239.6,239.99,239.58,239.89,3325.0,224.4691,224.8345,224.4504,224.7408,3325.0
2022-07-08 14:35:00,239.81,239.88,239.65,239.88,1682.0,224.6659,224.7315,224.516,224.7315,1682.0
2022-07-08 14:40:00,239.87,239.96,239.77,239.96,706.0,224.7221,224.8064,224.6284,224.8064,706.0
2022-07-08 14:45:00,239.99,239.99,239.82,239.82,524.0,224.8345,224.8345,224.6752,224.6752,524.0
2022-07-08 14:50:00,239.83,239.87,239.68,239.68,2214.0,224.6846,224.7221,224.5441,224.5441,2214.0
2022-07-08 14:55:00,239.57,239.84,239.56,239.81,1002.0,224.441,224.694,224.4317,224.6659,1002.0
2022-07-08 15:00:00,239.72,239.97,239.72,239.97,1358.0,224.5816,224.8158,224.5816,224.8158,1358.0
2022-07-08 15:05:00,239.98,239.98,239.87,239.87,276.0,224.8251,224.8251,224.7221,224.7221,276.0
2022-07-08 15:10:00,239.73,240.01,239.73,239.89,1224.0,224.5909,224.8532,224.5909,224.7408,1224.0
2022-07-08 15:15:00,239.74,240.04,239.74,239.95,1928.0,224.6003,224.8814,224.6003,224.797,1928.0
2022-07-08 15:20:00,239.93,240.17,239.92,240.05,2596.0,224.7783,225.0031,224.7689,224.8907,2596.0
2022-07-08 15:25:00,239.91,240.01,239.72,239.73,1310.0,224.7596,224.8532,224.5816,224.5909,1310.0
2022-07-08 15:30:00,239.82,239.82,239.26,239.41,2393.0,224.6752,224.6752,224.1506,224.2911,2393.0
2022-07-08 15:35:00,239.22,239.44,239.14,239.21,2321.0,224.1131,224.3192,224.0382,224.1038,2321.0
2022-07-08 15:40:00,239.22,239.58,239.22,239.51,2705.0,224.1131,224.4504,224.1131,224.3848,2705.0
2022-07-08 15:45:00,239.42,239.52,238.98,238.98,4868.0,224.3005,224.3942,223.8883,223.8883,4868.0
2022-07-08 15:50:00,238.96,239.08,238.51,238.59,21797.0,223.8696,223.982,223.448,223.5229,21797.0
2022-07-08 15:55:00,238.58,238.8,237.97,238.11,59540.0,223.5136,223.7197,222.9421,223.0732,59540.0
2022-07-11 09:30:00,236.87,238.12,236.32,237.84,7255.0,221.9115,223.0826,221.3963,222.8203,7255.0
2022-07-11 09:35:00,237.48,238.55,237.11,238.55,2604.0,222.483,223.4854,222.1364,223.4854,2604.0
2022-07-11 09:40:00,237.94,238.6,237.79,238.45,1415.0,222.914,223.5323,222.7734,223.3918,1415.0
2022-07-11 09:45:00,238.27,238.64,238.15,238.64,863.0,223.2231,223.5698,223.1107,223.5698,863.0
2022-07-11 09:50:00,238.72,239.44,238.72,238.79,1973.0,223.6447,224.3192,223.6447,223.7103,1973.0
2022-07-11 09:55:00,238.89,239.11,238.88,238.93,1520.0,223.804,224.0101,223.7946,223.8414,1520.0
2022-07-11 10:00:00,239.25,239.25,238.3,238.41,1684.0,224.1412,224.1412,223.2512,223.3543,1684.0
2022-07-11 10:05:00,238.21,238.23,237.54,237.72,1613.0,223.1669,223.1857,222.5392,222.7079,1613.0
2022-07-11 10:10:00,237.83,238.14,237.5,237.5,1690.0,222.8109,223.1013,222.5018,222.5018,1690.0
2022-07-11 10:15:00,237.33,237.35,236.77,236.83,1600.0,222.3425,222.3612,221.8179,221.8741,1600.0
2022-07-11 10:20:00,236.43,236.56,236.15,236.56,919.0,221.4993,221.6211,221.237,221.6211,919.0
2022-07-11 10:25:00,236.53,236.63,236.2,236.33,2164.0,221.593,221.6867,221.2838,221.4056,2164.0
2022-07-11 10:30:00,236.4,236.67,236.39,236.62,3168.0,221.4712,221.7242,221.4619,221.6773,3168.0
2022-07-11 10:35:00,236.47,236.6,236.32,236.4,1528.0,221.5368,221.6586,221.3963,221.4712,1528.0
2022-07-11 10:40:00,236.54,236.81,236.53,236.57,1967.0,221.6024,221.8553,221.593,221.6305,1967.0
2022-07-11 10:45:00,236.46,236.68,236.27,236.61,1999.0,221.5274,221.7335,221.3494,221.668,1999.0
2022-07-11 10:50:00,236.43,236.79,236.4,236.64,2764.0,221.4993,221.8366,221.4712,221.6961,2764.0
2022-07-11 10:55:00,236.57,236.57,235.73,235.82,2724.0,221.6305,221.6305,220.8435,220.9278,2724.0
2022-07-11 11:00:00,235.82,235.93,235.65,235.82,1814.0,220.9278,221.0309,220.7686,220.9278,1814.0
2022-07-11 11:05:00,235.9,235.92,235.6,235.6,4303.0,221.0028,221.0215,220.7217,220.7217,4303.0
2022-07-11 11:10:00,235.51,235.77,235.51,235.74,2419.0,220.6374,220.881,220.6374,220.8529,2419.0
2022-07-11 11:15:00,235.79,236.05,235.68,235.84,2284.0,220.8997,221.1433,220.7967,220.9466,2284.0
2022-07-11 11:20:00,235.85,236.1,235.63,235.63,4057.0,220.956,221.1902,220.7498,220.7498,4057.0
2022-07-11 11:25:00,235.71,235.81,235.6,235.81,3393.0,220.8248,220.9185,220.7217,220.9185,3393.0
2022-07-11 11:30:00,235.67,235.96,235.59,235.93,4942.0,220.7873,221.059,220.7124,221.0309,4942.0
2022-07-11 11:35:00,235.92,235.92,235.37,235.79,2855.0,221.0215,221.0215,220.5063,220.8997,2855.0
2022-07-11 11:40:00,235.7,235.82,235.61,235.82,1309.0,220.8154,220.9278,220.7311,220.9278,1309.0
2022-07-11 11:45:00,235.82,235.82,235.59,235.77,1463.0,220.9278,220.9278,220.7124,220.881,1463.0
2022-07-11 11:50:00,235.45,235.79,235.39,235.79,1501.0,220.5812,220.8997,220.525,220.8997,1501.0
2022-07-11 11:55:00,235.72,235.77,235.52,235.77,1303.0,220.8342,220.881,220.6468,220.881,1303.0
2022-07-11 12:00:00,235.64,235.64,235.44,235.45,1779.0,220.7592,220.7592,220.5718,220.5812,1779.0
2022-07-11 12:05:00,235.51,235.76,235.51,235.62,1106.0,220.6374,220.8716,220.6374,220.7405,1106.0
2022-07-11 12:10:00,235.76,235.76,235.63,235.69,1092.0,220.8716,220.8716,220.7498,220.8061,1092.0
2022-07-11 12:15:00,235.66,235.8,235.51,235.73,4227.0,220.778,220.9091,220.6374,220.8435,4227.0
2022-07-11 12:20:00,235.77,236.3,235.74,236.3,5706.0,220.881,221.3775,220.8529,221.3775,5706.0
2022-07-11 12:25:00,236.49,236.65,236.36,236.51,3702.0,221.5555,221.7054,221.4337,221.5743,3702.0
2022-07-11 12:30:00,236.57,236.73,236.53,236.73,1955.0,221.6305,221.7804,221.593,221.7804,1955.0
2022-07-11 12:35:00,236.98,237.03,236.88,236.95,2600.0,222.0146,222.0614,221.9209,221.9865,2600.0
2022-07-11 12:40:00,236.95,237.12,236.89,237.06,2861.0,221.9865,222.1458,221.9303,222.0895,2861.0
2022-07-11 12:45:00,237.04,237.05,236.94,236.98,2191.0,222.0708,222.0802,221.9771,222.0146,2191.0
2022-07-11 12:50:00,236.9,237.15,236.85,237.15,2129.0,221.9396,222.1739,221.8928,222.1739,2129.0
2022-07-11 12:55:00,237.15,237.35,237.14,237.34,2167.0,222.1739,222.3612,222.1645,222.3519,2167.0
2022-07-11 13:00:00,237.29,237.4,237.18,237.4,1286.0,222.305,222.4081,222.202,222.4081,1286.0
2022-07-11 13:05:00,237.62,237.7,237.44,237.7,1014.0,222.6142,222.6891,222.4455,222.6891,1014.0
2022-07-11 13:10:00,237.7,237.76,237.69,237.76,400.0,222.6891,222.7453,222.6798,222.7453,400.0
2022-07-11 13:15:00,237.69,237.71,237.65,237.71,700.0,222.6798,222.6985,222.6423,222.6985,700.0
2022-07-11 13:20:00,237.79,237.92,237.71,237.84,1529.0,222.7734,222.8952,222.6985,222.8203,1529.0
2022-07-11 13:25:00,237.83,237.85,237.8,237.81,300.0,222.8109,222.8297,222.7828,222.7922,300.0
2022-07-11 13:30:00,237.95,238.25,237.94,238.17,3484.0,222.9233,223.2044,222.914,223.1294,3484.0
2022-07-11 13:35:00,238.27,238.46,238.27,238.45,1000.0,223.2231,223.4011,223.2231,223.3918,1000.0
2022-07-11 13:40:00,238.5,238.69,238.49,238.54,2629.0,223.4386,223.6166,223.4292,223.4761,2629.0
2022-07-11 13:45:00,238.62,238.74,238.51,238.67,3767.0,223.551,223.6634,223.448,223.5979,3767.0
2022-07-11 13:50:00,238.67,238.98,238.67,238.98,1507.0,223.5979,223.8883,223.5979,223.8883,1507.0
2022-07-11 13:55:00,238.96,239.05,238.85,238.92,3708.0,223.8696,223.9539,223.7665,223.8321,3708.0
2022-07-11 14:00:00,238.85,238.85,238.68,238.68,1206.0,223.7665,223.7665,223.6072,223.6072,1206.0
2022-07-11 14:05:00,238.69,238.83,238.59,238.73,5524.0,223.6166,223.7478,223.5229,223.6541,5524.0
2022-07-11 14:10:00,238.49,238.67,238.46,238.66,5139.0,223.4292,223.5979,223.4011,223.5885,5139.0
2022-07-11 14:15:00,238.63,238.63,238.25,238.61,3251.0,223.5604,223.5604,223.2044,223.5417,3251.0
2022-07-11 14:20:00,238.6,238.6,238.4,238.46,3049.0,223.5323,223.5323,223.3449,223.4011,3049.0
2022-07-11 14:25:00,238.43,238.43,238.05,238.16,2459.0,223.373,223.373,223.017,223.1201,2459.0
2022-07-11 14:30:00,238.27,238.33,238.02,238.08,1397.0,223.2231,223.2793,222.9889,223.0451,1397.0
2022-07-11 14:35:00,237.97,238.41,237.97,238.41,1708.0,222.9421,223.3543,222.9421,223.3543,1708.0
2022-07-11 14:40:00,238.37,238.74,238.36,238.73,2118.0,223.3168,223.6634,223.3074,223.6541,2118.0
2022-07-11 14:45:00,238.7,238.78,238.67,238.71,1928.0,223.626,223.7009,223.5979,223.6353,1928.0
2022-07-11 14:50:00,238.66,238.66,238.35,238.45,2691.0,223.5885,223.5885,223.2981,223.3918,2691.0
2022-07-11 14:55:00,238.28,238.54,238.28,238.42,2900.0,223.2325,223.4761,223.2325,223.3637,2900.0
2022-07-11 15:00:00,238.45,238.72,238.44,238.54,4112.0,223.3918,223.6447,223.3824,223.4761,4112.0
2022-07-11 15:05:00,238.58,238.63,238.48,238.55,2228.0,223.5136,223.5604,223.4199,223.4854,2228.0
2022-07-11 15:10:00,238.62,238.67,238.6,238.67,1021.0,223.551,223.5979,223.5323,223.5979,1021.0
2022-07-11 15:15:00,238.66,238.71,238.25,238.25,3281.0,223.5885,223.6353,223.2044,223.2044,3281.0
2022-07-11 15:20:00,238.23,238.27,237.97,238.12,2717.0,223.1857,223.2231,222.9421,223.0826,2717.0
2022-07-11 15:25:00,238.11,238.18,237.97,238.18,1343.0,223.0732,223.1388,222.9421,223.1388,1343.0
2022-07-11 15:30:00,238.2,238.4,238.2,238.23,1700.0,223.1575,223.3449,223.1575,223.1857,1700.0
2022-07-11 15:35:00,238.3,238.3,237.98,238.16,4010.0,223.2512,223.2512,222.9514,223.1201,4010.0
2022-07-11 15:40:00,238.19,238.2,237.96,237.97,6853.0,223.1482,223.1575,222.9327,222.9421,6853.0
2022-07-11 15:45:00,237.96,238.17,237.95,237.96,7749.0,222.9327,223.1294,222.9233,222.9327,7749.0
2022-07-11 15:50:00,237.98,238.24,237.87,238.24,10918.0,222.9514,223.195,222.8484,223.195,10918.0
2022-07-11 15:55:00,238.18,238.73,238.16,238.59,30622.0,223.1388,223.6541,223.1201,223.5229,30622.0
2022-07-12 09:30:00,236.45,237.0,233.29,233.29,18081.0,221.5181,222.0333,218.5576,218.5576,18081.0
2022-07-12 09:35:00,233.4,234.23,233.18,234.05,10471.0,218.6607,219.4383,218.4546,219.2696,10471.0
2022-07-12 09:40:00,234.04,235.56,233.84,235.02,20530.0,219.2603,220.6843,219.0729,220.1784,20530.0
2022-07-12 09:45:00,235.03,235.14,234.43,235.01,29138.0,220.1877,220.2908,219.6256,220.169,29138.0
2022-07-12 09:50:00,235.16,236.6,235.16,236.5,7610.0,220.3095,221.6586,220.3095,221.5649,7610.0
2022-07-12 09:55:00,236.3,236.63,236.21,236.45,12570.0,221.3775,221.6867,221.2932,221.5181,12570.0
2022-07-12 10:00:00,236.46,236.5,235.24,235.25,14835.0,221.5274,221.5649,220.3845,220.3938,14835.0
2022-07-12 10:05:00,235.21,236.33,234.92,234.92,5590.0,220.3564,221.4056,220.0847,220.0847,5590.0
2022-07-12 10:10:00,234.91,235.5,234.21,234.21,4305.0,220.0753,220.6281,219.4195,219.4195,4305.0
2022-07-12 10:15:00,234.23,234.73,234.21,234.48,3145.0,219.4383,219.9067,219.4195,219.6725,3145.0
2022-07-12 10:20:00,234.6,234.67,233.14,233.14,14660.0,219.7849,219.8505,218.4171,218.4171,14660.0
2022-07-12 10:25:00,233.16,233.19,232.32,232.48,13965.0,218.4358,218.4639,217.6489,217.7988,13965.0
2022-07-12 10:30:00,232.38,233.16,232.11,233.15,9680.0,217.7051,218.4358,217.4521,218.4265,9680.0
2022-07-12 10:35:00,233.07,233.46,232.84,233.24,4769.0,218.3515,218.7169,218.136,218.5108,4769.0
2022-07-12 10:40:00,233.31,234.18,233.09,233.97,5062.0,218.5764,219.3914,218.3702,219.1947,5062.0
2022-07-12 10:45:00,234.06,234.35,233.91,233.92,3536.0,219.279,219.5507,219.1385,219.1478,3536.0
2022-07-12 10:50:00,233.89,234.16,233.57,234.04,4551.0,219.1197,219.3727,218.8199,219.2603,4551.0
2022-07-12 10:55:00,234.21,234.27,233.62,233.68,3001.0,219.4195,219.4757,218.8668,218.923,3001.0
2022-07-12 11:00:00,233.67,234.04,233.51,234.01,4049.0,218.9136,219.2603,218.7637,219.2321,4049.0
2022-07-12 11:05:00,233.95,234.44,233.95,234.39,1807.0,219.1759,219.635,219.1759,219.5882,1807.0
2022-07-12 11:10:00,234.38,234.44,234.05,234.17,2704.0,219.5788,219.635,219.2696,219.382,2704.0
2022-07-12 11:15:00,234.27,234.65,233.92,234.57,3692.0,219.4757,219.8317,219.1478,219.7568,3692.0
2022-07-12 11:20:00,234.24,235.07,234.17,235.07,4822.0,219.4476,220.2252,219.382,220.2252,4822.0
2022-07-12 11:25:00,234.99,235.15,234.88,235.1,2562.0,220.1503,220.3002,220.0472,220.2533,2562.0
2022-07-12 11:30:00,235.11,235.12,234.73,234.75,1600.0,220.2627,220.2721,219.9067,219.9254,1600.0
2022-07-12 11:35:00,234.59,234.72,234.52,234.64,2266.0,219.7755,219.8973,219.7099,219.8224,2266.0
2022-07-12 11:40:00,234.54,234.72,234.45,234.72,2891.0,219.7287,219.8973,219.6444,219.8973,2891.0
2022-07-12 11:45:00,234.67,234.76,234.24,234.42,2016.0,219.8505,219.9348,219.4476,219.6163,2016.0
2022-07-12 11:50:00,234.62,234.62,234.23,234.55,1894.0,219.8036,219.8036,219.4383,219.738,1894.0
2022-07-12 11:55:00,234.65,234.75,234.43,234.53,3730.0,219.8317,219.9254,219.6256,219.7193,3730.0
2022-07-12 12:00:00,234.31,234.42,234.01,234.42,2002.0,219.5132,219.6163,219.2321,219.6163,2002.0
2022-07-12 12:05:00,234.49,234.52,234.28,234.44,4620.0,219.6818,219.7099,219.4851,219.635,4620.0
2022-07-12 12:10:00,234.32,234.56,234.3,234.56,739.0,219.5226,219.7474,219.5038,219.7474,739.0
2022-07-12 12:15:00,234.63,234.76,234.15,234.24,3010.0,219.813,219.9348,219.3633,219.4476,3010.0
2022-07-12 12:20:00,234.29,234.55,234.27,234.4,2804.0,219.4945,219.738,219.4757,219.5975,2804.0
2022-07-12 12:25:00,234.25,234.45,234.24,234.45,3000.0,219.457,219.6444,219.4476,219.6444,3000.0
2022-07-12 12:30:00,234.43,234.74,234.29,234.74,2406.0,219.6256,219.916,219.4945,219.916,2406.0
2022-07-12 12:35:00,234.8,234.83,234.46,234.57,2837.0,219.9723,220.0004,219.6537,219.7568,2837.0
2022-07-12 12:40:00,234.65,234.75,234.62,234.64,2758.0,219.8317,219.9254,219.8036,219.8224,2758.0
2022-07-12 12:45:00,234.64,234.81,234.59,234.81,2316.0,219.8224,219.9816,219.7755,219.9816,2316.0
2022-07-12 12:50:00,234.83,235.01,234.75,235.01,810.0,220.0004,220.169,219.9254,220.169,810.0
2022-07-12 12:55:00,234.93,234.95,234.7,234.93,2315.0,220.0941,220.1128,219.8786,220.0941,2315.0
2022-07-12 13:00:00,235.06,235.13,234.66,234.96,1800.0,220.2158,220.2814,219.8411,220.1222,1800.0
2022-07-12 13:05:00,234.97,235.11,234.9,235.07,2647.0,220.1315,220.2627,220.0659,220.2252,2647.0
2022-07-12 13:10:00,234.99,234.99,234.46,234.54,4144.0,220.1503,220.1503,219.6537,219.7287,4144.0
2022-07-12 13:15:00,234.59,234.84,234.59,234.6,1311.0,219.7755,220.0097,219.7755,219.7849,1311.0
2022-07-12 13:20:00,234.91,235.1,234.81,235.1,1424.0,220.0753,220.2533,219.9816,220.2533,1424.0
2022-07-12 13:25:00,235.1,235.27,234.98,235.21,4559.0,220.2533,220.4126,220.1409,220.3564,4559.0
2022-07-12 13:30:00,235.21,235.47,235.21,235.41,3510.0,220.3564,220.5999,220.3564,220.5437,3510.0
2022-07-12 13:35:00,235.29,235.29,234.95,234.99,12587.0,220.4313,220.4313,220.1128,220.1503,12587.0
2022-07-12 13:40:00,234.89,235.04,234.81,234.88,3498.0,220.0566,220.1971,219.9816,220.0472,3498.0
2022-07-12 13:45:00,234.84,234.84,234.31,234.61,9799.0,220.0097,220.0097,219.5132,219.7943,9799.0
2022-07-12 13:50:00,234.63,234.63,234.31,234.45,8596.0,219.813,219.813,219.5132,219.6444,8596.0
2022-07-12 13:55:00,234.46,234.55,234.04,234.08,21715.0,219.6537,219.738,219.2603,219.2977,21715.0
2022-07-12 14:00:00,234.19,234.41,233.99,234.41,13975.0,219.4008,219.6069,219.2134,219.6069,13975.0
2022-07-12 14:05:00,234.39,234.41,234.05,234.31,12679.0,219.5882,219.6069,219.2696,219.5132,12679.0
2022-07-12 14:10:00,234.25,234.44,234.0,234.2,30163.0,219.457,219.635,219.2228,219.4102,30163.0
2022-07-12 14:15:00,234.19,234.7,234.19,234.4,5577.0,219.4008,219.8786,219.4008,219.5975,5577.0
2022-07-12 14:20:00,234.31,234.31,233.84,234.02,10366.0,219.5132,219.5132,219.0729,219.2415,10366.0
2022-07-12 14:25:00,234.02,234.14,233.92,233.98,2385.0,219.2415,219.3539,219.1478,219.204,2385.0
2022-07-12 14:30:00,234.09,234.1,233.59,233.65,6452.0,219.3071,219.3165,218.8387,218.8949,6452.0
2022-07-12 14:35:00,233.41,233.61,233.24,233.24,4176.0,218.67,218.8574,218.5108,218.5108,4176.0
2022-07-12 14:40:00,233.14,233.34,233.14,233.31,1717.0,218.4171,218.6045,218.4171,218.5764,1717.0
2022-07-12 14:45:00,233.19,233.22,233.03,233.18,5787.0,218.4639,218.492,218.314,218.4546,5787.0
2022-07-12 14:50:00,233.32,233.45,233.28,233.33,4461.0,218.5857,218.7075,218.5482,218.5951,4461.0
2022-07-12 14:55:00,233.37,233.37,233.0,233.17,8461.0,218.6326,218.6326,218.2859,218.4452,8461.0
2022-07-12 15:00:00,233.04,233.04,232.55,232.55,2463.0,218.3234,218.3234,217.8643,217.8643,2463.0
2022-07-12 15:05:00,232.61,232.76,232.45,232.76,4751.0,217.9206,218.0611,217.7707,218.0611,4751.0
2022-07-12 15:10:00,232.84,232.96,232.53,232.96,3501.0,218.136,218.2485,217.8456,218.2485,3501.0
2022-07-12 15:15:00,232.91,232.91,232.36,232.39,4831.0,218.2016,218.2016,217.6863,217.7145,4831.0
2022-07-12 15:20:00,232.53,232.53,232.03,232.14,3212.0,217.8456,217.8456,217.3772,217.4802,3212.0
2022-07-12 15:25:00,232.12,232.37,231.92,231.95,6147.0,217.4615,217.6957,217.2741,217.3022,6147.0
2022-07-12 15:30:00,231.93,232.17,231.83,231.93,4980.0,217.2835,217.5083,217.1898,217.2835,4980.0
2022-07-12 15:35:00,231.78,231.85,231.59,231.79,6512.0,217.143,217.2086,216.965,217.1523,6512.0
2022-07-12 15:40:00,231.79,231.95,231.53,231.87,19850.0,217.1523,217.3022,216.9088,217.2273,19850.0
2022-07-12 15:45:00,231.85,232.09,231.77,231.99,10431.0,217.2086,217.4334,217.1336,217.3397,10431.0
2022-07-12 15:50:00,231.93,232.32,231.78,232.18,11626.0,217.2835,217.6489,217.143,217.5177,11626.0
2022-07-12 15:55:00,232.17,232.37,231.78,232.37,39428.0,217.5083,217.6957,217.143,217.6957,39428.0
2022-07-13 09:30:00,229.21,231.83,229.21,231.83,8311.0,214.7353,217.1898,214.7353,217.1898,8311.0
2022-07-13 09:35:00,231.63,232.66,231.63,232.33,3714.0,217.0024,217.9674,217.0024,217.6582,3714.0
2022-07-13 09:40:00,232.56,232.75,231.89,232.01,11499.0,217.8737,218.0517,217.246,217.3585,11499.0
2022-07-13 09:45:00,232.61,233.22,231.96,232.71,1777.0,217.9206,218.492,217.3116,218.0142,1777.0
2022-07-13 09:50:00,232.53,232.92,232.21,232.81,6232.0,217.8456,218.211,217.5458,218.1079,6232.0
2022-07-13 09:55:00,232.59,233.05,232.0,232.34,4179.0,217.9018,218.3328,217.3491,217.6676,4179.0
2022-07-13 10:00:00,232.34,232.53,231.36,232.33,2658.0,217.6676,217.8456,216.7495,217.6582,2658.0
2022-07-13 10:05:00,232.42,232.42,231.72,231.81,1145.0,217.7426,217.7426,217.0868,217.1711,1145.0
2022-07-13 10:10:00,231.24,232.08,230.98,230.99,3250.0,216.6371,217.424,216.3935,216.4029,3250.0
2022-07-13 10:15:00,230.96,231.16,230.91,231.11,1700.0,216.3748,216.5621,216.3279,216.5153,1700.0
2022-07-13 10:20:00,231.05,231.3,230.43,230.75,4908.0,216.4591,216.6933,215.8782,216.178,4908.0
2022-07-13 10:25:00,230.78,231.29,230.78,230.8,1857.0,216.2061,216.6839,216.2061,216.2249,1857.0
2022-07-13 10:30:00,230.77,231.19,230.48,230.55,3876.0,216.1968,216.5902,215.9251,215.9906,3876.0
2022-07-13 10:35:00,230.87,231.15,230.8,231.1,2180.0,216.2904,216.5528,216.2249,216.5059,2180.0
2022-07-13 10:40:00,231.1,231.75,230.99,231.48,3563.0,216.5059,217.1149,216.4029,216.8619,3563.0
2022-07-13 10:45:00,231.51,231.62,231.21,231.34,3123.0,216.89,216.9931,216.609,216.7308,3123.0
2022-07-13 10:50:00,231.15,231.97,231.15,231.36,2155.0,216.5528,217.321,216.5528,216.7495,2155.0
2022-07-13 10:55:00,231.61,231.82,231.55,231.72,2512.0,216.9837,217.1804,216.9275,217.0868,2512.0
2022-07-13 11:00:00,231.72,232.09,231.63,231.84,5671.0,217.0868,217.4334,217.0024,217.1992,5671.0
2022-07-13 11:05:00,231.91,232.12,231.74,231.74,4232.0,217.2648,217.4615,217.1055,217.1055,4232.0
2022-07-13 11:10:00,231.77,231.79,231.42,231.69,5771.0,217.1336,217.1523,216.8057,217.0587,5771.0
2022-07-13 11:15:00,231.74,231.79,231.44,231.49,4116.0,217.1055,217.1523,216.8244,216.8713,4116.0
2022-07-13 11:20:00,231.45,231.49,231.37,231.44,1576.0,216.8338,216.8713,216.7589,216.8244,1576.0
2022-07-13 11:25:00,231.32,231.32,230.9,230.9,2677.0,216.712,216.712,216.3185,216.3185,2677.0
2022-07-13 11:30:00,230.82,231.32,230.82,231.15,6412.0,216.2436,216.712,216.2436,216.5528,6412.0
2022-07-13 11:35:00,231.27,231.28,230.6,230.81,1567.0,216.6652,216.6746,216.0375,216.2342,1567.0
2022-07-13 11:40:00,230.77,231.03,230.57,230.67,3096.0,216.1968,216.4403,216.0094,216.1031,3096.0
2022-07-13 11:45:00,230.59,230.9,230.59,230.84,4220.0,216.0281,216.3185,216.0281,216.2623,4220.0
2022-07-13 11:50:00,230.8,231.32,230.77,230.94,3267.0,216.2249,216.712,216.1968,216.356,3267.0
2022-07-13 11:55:00,230.82,230.94,230.78,230.78,1176.0,216.2436,216.356,216.2061,216.2061,1176.0
2022-07-13 12:00:00,230.82,231.09,230.74,231.09,1590.0,216.2436,216.4965,216.1687,216.4965,1590.0
2022-07-13 12:05:00,230.96,231.35,230.96,231.18,1749.0,216.3748,216.7401,216.3748,216.5809,1749.0
2022-07-13 12:10:00,231.07,231.07,230.71,230.71,1107.0,216.4778,216.4778,216.1405,216.1405,1107.0
2022-07-13 12:15:00,231.01,231.26,231.01,231.26,1137.0,216.4216,216.6558,216.4216,216.6558,1137.0
2022-07-13 12:20:00,231.6,231.6,231.23,231.31,1799.0,216.9743,216.9743,216.6277,216.7027,1799.0
2022-07-13 12:25:00,231.36,231.42,231.15,231.16,1184.0,216.7495,216.8057,216.5528,216.5621,1184.0
2022-07-13 12:30:00,231.29,231.3,231.1,231.17,2533.0,216.6839,216.6933,216.5059,216.5715,2533.0
2022-07-13 12:35:00,231.18,231.18,230.81,230.86,2628.0,216.5809,216.5809,216.2342,216.2811,2628.0
2022-07-13 12:40:00,230.89,231.07,230.8,231.04,2097.0,216.3092,216.4778,216.2249,216.4497,2097.0
2022-07-13 12:45:00,231.13,231.3,231.02,231.18,41772.0,216.534,216.6933,216.431,216.5809,41772.0
2022-07-13 12:50:00,231.18,231.52,230.7,231.36,2275.0,216.5809,216.8994,216.1312,216.7495,2275.0
2022-07-13 12:55:00,231.5,231.82,231.39,231.82,2005.0,216.8807,217.1804,216.7776,217.1804,2005.0
2022-07-13 13:00:00,231.82,232.0,231.45,231.89,2654.0,217.1804,217.3491,216.8338,217.246,2654.0
2022-07-13 13:05:00,231.87,232.03,231.53,231.53,2556.0,217.2273,217.3772,216.9088,216.9088,2556.0
2022-07-13 13:10:00,231.53,231.78,231.52,231.62,1201.0,216.9088,217.143,216.8994,216.9931,1201.0
2022-07-13 13:15:00,231.56,231.56,231.14,231.26,1108.0,216.9369,216.9369,216.5434,216.6558,1108.0
2022-07-13 13:20:00,231.14,231.14,231.01,231.13,4555.0,216.5434,216.5434,216.4216,216.534,4555.0
2022-07-13 13:25:00,231.16,231.16,230.9,231.05,1932.0,216.5621,216.5621,216.3185,216.4591,1932.0
2022-07-13 13:30:00,231.16,231.2,230.97,231.06,2039.0,216.5621,216.5996,216.3841,216.4684,2039.0
2022-07-13 13:35:00,231.05,231.16,230.72,230.88,2716.0,216.4591,216.5621,216.1499,216.2998,2716.0
2022-07-13 13:40:00,230.56,231.05,230.56,230.97,2621.0,216.0,216.4591,216.0,216.3841,2621.0
2022-07-13 13:45:00,230.98,231.14,230.93,231.14,2478.0,216.3935,216.5434,216.3467,216.5434,2478.0
2022-07-13 13:50:00,231.3,231.32,231.13,231.13,1935.0,216.6933,216.712,216.534,216.534,1935.0
2022-07-13 13:55:00,231.11,231.21,231.11,231.21,740.0,216.5153,216.609,216.5153,216.609,740.0
2022-07-13 14:00:00,231.15,231.15,230.13,230.13,3348.0,216.5528,216.5528,215.5972,215.5972,3348.0
2022-07-13 14:05:00,230.24,230.59,230.23,230.39,2374.0,215.7002,216.0281,215.6909,215.8408,2374.0
2022-07-13 14:10:00,230.47,230.64,230.32,230.38,3200.0,215.9157,216.075,215.7752,215.8314,3200.0
2022-07-13 14:15:00,230.29,230.33,230.02,230.2,3088.0,215.7471,215.7845,215.4941,215.6628,3088.0
2022-07-13 14:20:00,230.2,230.2,229.96,230.16,4202.0,215.6628,215.6628,215.4379,215.6253,4202.0
2022-07-13 14:25:00,230.33,230.37,230.15,230.2,3403.0,215.7845,215.822,215.6159,215.6628,3403.0
2022-07-13 14:30:00,230.35,230.68,230.29,230.61,2900.0,215.8033,216.1124,215.7471,216.0469,2900.0
2022-07-13 14:35:00,230.75,230.75,230.39,230.61,3307.0,216.178,216.178,215.8408,216.0469,3307.0
2022-07-13 14:40:00,230.61,230.62,230.42,230.43,2290.0,216.0469,216.0562,215.8689,215.8782,2290.0
2022-07-13 14:45:00,230.54,230.56,230.14,230.14,4585.0,215.9813,216.0,215.6065,215.6065,4585.0
2022-07-13 14:50:00,230.25,230.56,230.25,230.4,2840.0,215.7096,216.0,215.7096,215.8501,2840.0
2022-07-13 14:55:00,230.29,230.44,230.03,230.25,9815.0,215.7471,215.8876,215.5035,215.7096,9815.0
2022-07-13 15:00:00,230.28,230.5,230.2,230.2,3628.0,215.7377,215.9438,215.6628,215.6628,3628.0
2022-07-13 15:05:00,230.14,230.16,229.7,229.7,3746.0,215.6065,215.6253,215.1943,215.1943,3746.0
2022-07-13 15:10:00,229.7,229.8,229.4,229.41,7238.0,215.1943,215.288,214.9133,214.9226,7238.0
2022-07-13 15:15:00,229.46,229.46,229.2,229.34,10527.0,214.9695,214.9695,214.7259,214.8571,10527.0
2022-07-13 15:20:00,229.28,229.32,229.07,229.16,12445.0,214.8009,214.8383,214.6041,214.6884,12445.0
2022-07-13 15:25:00,229.17,229.38,228.98,229.38,12047.0,214.6978,214.8945,214.5198,214.8945,12047.0
2022-07-13 15:30:00,229.5,229.5,228.78,229.03,29881.0,215.007,215.007,214.3324,214.5666,29881.0
2022-07-13 15:35:00,228.99,229.09,228.67,228.93,16319.0,214.5292,214.6228,214.2294,214.473,16319.0
2022-07-13 15:40:00,228.9,229.0,227.74,227.75,20496.0,214.4448,214.5385,213.3581,213.3675,20496.0
2022-07-13 15:45:00,227.73,227.78,227.42,227.71,38213.0,213.3487,213.3956,213.0583,213.33,38213.0
2022-07-13 15:50:00,227.66,227.72,227.32,227.53,37547.0,213.2832,213.3394,212.9646,213.1614,37547.0
2022-07-13 15:55:00,227.5,227.56,226.97,227.02,82351.0,213.1333,213.1895,212.6367,212.6836,82351.0
2022-07-14 09:30:00,223.43,224.33,222.51,224.08,41548.0,209.3203,210.1634,208.4584,209.9292,41548.0
2022-07-14 09:35:00,224.07,224.17,222.63,222.86,19663.0,209.9199,210.0136,208.5708,208.7863,19663.0
2022-07-14 09:40:00,222.64,222.85,222.01,222.37,6076.0,208.5802,208.7769,207.99,208.3272,6076.0
2022-07-14 09:45:00,222.36,222.44,221.68,221.86,6139.0,208.3179,208.3928,207.6808,207.8494,6139.0
2022-07-14 09:50:00,221.99,222.62,221.72,222.22,14723.0,207.9712,208.5614,207.7183,208.1867,14723.0
2022-07-14 09:55:00,222.26,223.07,222.24,222.39,3792.0,208.2242,208.983,208.2054,208.346,3792.0
2022-07-14 10:00:00,222.31,222.32,221.79,222.0,18469.0,208.271,208.2804,207.7838,207.9806,18469.0
2022-07-14 10:05:00,221.98,222.29,221.97,222.04,5166.0,207.9618,208.2523,207.9525,208.0181,5166.0
2022-07-14 10:10:00,222.0,222.64,221.83,222.21,3744.0,207.9806,208.5802,207.8213,208.1773,3744.0
2022-07-14 10:15:00,222.27,222.5,221.85,222.14,11277.0,208.2335,208.449,207.8401,208.1117,11277.0
2022-07-14 10:20:00,222.28,222.33,221.85,222.0,3785.0,208.2429,208.2897,207.8401,207.9806,3785.0
2022-07-14 10:25:00,222.11,222.54,221.92,221.96,7260.0,208.0836,208.4865,207.9056,207.9431,7260.0
2022-07-14 10:30:00,221.95,221.99,221.59,221.72,5214.0,207.9337,207.9712,207.5965,207.7183,5214.0
2022-07-14 10:35:00,221.89,222.08,221.66,221.9,9982.0,207.8775,208.0555,207.6621,207.8869,9982.0
2022-07-14 10:40:00,221.8,221.87,221.5,221.68,14038.0,207.7932,207.8588,207.5122,207.6808,14038.0
2022-07-14 10:45:00,221.58,221.59,221.17,221.48,8235.0,207.5871,207.5965,207.203,207.4934,8235.0
2022-07-14 10:50:00,221.58,221.77,221.1,221.35,5958.0,207.5871,207.7651,207.1374,207.3716,5958.0
2022-07-14 10:55:00,221.41,221.41,220.78,220.86,4058.0,207.4278,207.4278,206.8376,206.9126,4058.0
2022-07-14 11:00:00,220.97,221.04,220.5,220.78,9791.0,207.0156,207.0812,206.5753,206.8376,9791.0
2022-07-14 11:05:00,220.78,221.62,220.63,221.48,7468.0,206.8376,207.6246,206.6971,207.4934,7468.0
2022-07-14 11:10:00,221.5,221.56,221.22,221.38,4793.0,207.5122,207.5684,207.2498,207.3997,4793.0
2022-07-14 11:15:00,221.34,221.34,220.94,221.19,3550.0,207.3623,207.3623,206.9875,207.2217,3550.0
2022-07-14 11:20:00,221.06,221.25,220.88,221.2,5429.0,207.0999,207.2779,206.9313,207.2311,5429.0
2022-07-14 11:25:00,221.03,221.3,220.96,221.3,3654.0,207.0718,207.3248,207.0063,207.3248,3654.0
2022-07-14 11:30:00,221.3,221.3,220.97,221.05,3170.0,207.3248,207.3248,207.0156,207.0906,3170.0
2022-07-14 11:35:00,221.05,221.36,220.76,221.36,5652.0,207.0906,207.381,206.8189,207.381,5652.0
2022-07-14 11:40:00,221.3,222.0,221.24,221.85,4220.0,207.3248,207.9806,207.2686,207.8401,4220.0
2022-07-14 11:45:00,221.85,222.12,221.84,222.02,1514.0,207.8401,208.093,207.8307,207.9993,1514.0
2022-07-14 11:50:00,222.03,222.19,221.83,221.83,5841.0,208.0087,208.1586,207.8213,207.8213,5841.0
2022-07-14 11:55:00,221.93,222.14,221.81,221.99,3947.0,207.915,208.1117,207.8026,207.9712,3947.0
2022-07-14 12:00:00,221.95,221.95,221.79,221.8,1104.0,207.9337,207.9337,207.7838,207.7932,1104.0
2022-07-14 12:05:00,221.73,221.81,221.49,221.49,4429.0,207.7276,207.8026,207.5028,207.5028,4429.0
2022-07-14 12:10:00,221.43,221.55,221.3,221.48,4101.0,207.4466,207.559,207.3248,207.4934,4101.0
2022-07-14 12:15:00,221.53,221.55,221.29,221.32,4970.0,207.5403,207.559,207.3154,207.3435,4970.0
2022-07-14 12:20:00,221.39,221.4,220.95,220.95,4684.0,207.4091,207.4185,206.9969,206.9969,4684.0
2022-07-14 12:25:00,220.95,221.04,220.69,220.76,3979.0,206.9969,207.0812,206.7533,206.8189,3979.0
2022-07-14 12:30:00,220.74,220.93,220.48,220.6,3597.0,206.8002,206.9782,206.5566,206.669,3597.0
2022-07-14 12:35:00,220.59,220.62,220.24,220.38,2353.0,206.6596,206.6877,206.3317,206.4629,2353.0
2022-07-14 12:40:00,220.36,220.36,219.75,220.06,5250.0,206.4442,206.4442,205.8727,206.1631,5250.0
2022-07-14 12:45:00,220.07,220.07,219.6,219.6,3069.0,206.1725,206.1725,205.7321,205.7321,3069.0
2022-07-14 12:50:00,219.52,219.75,219.52,219.61,3153.0,205.6572,205.8727,205.6572,205.7415,3153.0
2022-07-14 12:55:00,219.58,219.64,219.5,219.54,695.0,205.7134,205.7696,205.6385,205.6759,695.0
2022-07-14 13:00:00,219.5,219.5,219.13,219.22,4498.0,205.6385,205.6385,205.2918,205.3761,4498.0
2022-07-14 13:05:00,219.18,219.36,219.11,219.36,4936.0,205.3387,205.5073,205.2731,205.5073,4936.0
2022-07-14 13:10:00,219.36,219.55,219.17,219.55,3751.0,205.5073,205.6853,205.3293,205.6853,3751.0
2022-07-14 13:15:00,219.47,220.06,219.41,219.96,2262.0,205.6104,206.1631,205.5541,206.0694,2262.0
2022-07-14 13:20:00,220.08,220.19,219.86,219.87,1850.0,206.1818,206.2849,205.9757,205.9851,1850.0
2022-07-14 13:25:00,219.95,220.02,219.69,219.76,2455.0,206.06,206.1256,205.8165,205.882,2455.0
2022-07-14 13:30:00,219.63,219.77,219.49,219.49,3356.0,205.7603,205.8914,205.6291,205.6291,3356.0
2022-07-14 13:35:00,219.4,219.67,219.39,219.67,3106.0,205.5448,205.7977,205.5354,205.7977,3106.0
2022-07-14 13:40:00,219.68,219.89,219.68,219.87,4668.0,205.8071,206.0038,205.8071,205.9851,4668.0
2022-07-14 13:45:00,219.87,220.42,219.8,220.42,2000.0,205.9851,206.5004,205.9195,206.5004,2000.0
2022-07-14 13:50:00,220.42,220.76,220.25,220.76,3500.0,206.5004,206.8189,206.3411,206.8189,3500.0
2022-07-14 13:55:00,220.83,220.95,220.44,220.77,7890.0,206.8845,206.9969,206.5191,206.8283,7890.0
2022-07-14 14:00:00,220.77,221.21,220.77,221.21,3998.0,206.8283,207.2405,206.8283,207.2405,3998.0
2022-07-14 14:05:00,221.26,221.59,221.26,221.54,3711.0,207.2873,207.5965,207.2873,207.5496,3711.0
2022-07-14 14:10:00,221.51,221.52,221.3,221.52,5305.0,207.5215,207.5309,207.3248,207.5309,5305.0
2022-07-14 14:15:00,221.62,221.62,221.36,221.36,4791.0,207.6246,207.6246,207.381,207.381,4791.0
2022-07-14 14:20:00,221.47,222.08,221.4,221.76,9580.0,207.4841,208.0555,207.4185,207.7557,9580.0
2022-07-14 14:25:00,221.83,221.83,221.38,221.69,4345.0,207.8213,207.8213,207.3997,207.6902,4345.0
2022-07-14 14:30:00,221.71,221.72,221.34,221.67,4725.0,207.7089,207.7183,207.3623,207.6714,4725.0
2022-07-14 14:35:00,221.75,222.07,221.69,221.84,2589.0,207.7464,208.0462,207.6902,207.8307,2589.0
2022-07-14 14:40:00,221.96,221.97,221.59,221.59,2210.0,207.9431,207.9525,207.5965,207.5965,2210.0
2022-07-14 14:45:00,221.65,221.72,221.49,221.67,3114.0,207.6527,207.7183,207.5028,207.6714,3114.0
2022-07-14 14:50:00,221.67,221.67,221.37,221.48,1972.0,207.6714,207.6714,207.3904,207.4934,1972.0
2022-07-14 14:55:00,221.51,222.16,221.49,222.0,9037.0,207.5215,208.1305,207.5028,207.9806,9037.0
2022-07-14 15:00:00,221.96,222.13,221.89,221.89,11286.0,207.9431,208.1024,207.8775,207.8775,11286.0
2022-07-14 15:05:00,221.9,221.98,221.66,221.73,14834.0,207.8869,207.9618,207.6621,207.7276,14834.0
2022-07-14 15:10:00,221.76,222.09,221.73,222.09,6141.0,207.7557,208.0649,207.7276,208.0649,6141.0
2022-07-14 15:15:00,222.03,222.09,221.69,221.89,8127.0,208.0087,208.0649,207.6902,207.8775,8127.0
2022-07-14 15:20:00,221.94,222.18,221.82,222.09,24125.0,207.9244,208.1492,207.812,208.0649,24125.0
2022-07-14 15:25:00,222.14,222.27,221.99,222.22,11745.0,208.1117,208.2335,207.9712,208.1867,11745.0
2022-07-14 15:30:00,222.17,222.17,221.82,221.82,7575.0,208.1399,208.1399,207.812,207.812,7575.0
2022-07-14 15:35:00,221.76,221.76,221.42,221.6,6637.0,207.7557,207.7557,207.4372,207.6058,6637.0
2022-07-14 15:40:00,221.48,222.02,221.48,221.96,8162.0,207.4934,207.9993,207.4934,207.9431,8162.0
2022-07-14 15:45:00,221.94,222.05,221.71,221.98,14995.0,207.9244,208.0274,207.7089,207.9618,14995.0
2022-07-14 15:50:00,221.99,222.33,221.91,221.91,19243.0,207.9712,208.2897,207.8963,207.8963,19243.0
2022-07-14 15:55:00,221.91,222.09,221.65,222.09,64294.0,207.8963,208.0649,207.6527,208.0649,64294.0
2022-07-15 09:30:00,225.23,225.85,224.16,225.3,52078.0,211.0066,211.5875,210.0042,211.0722,52078.0
2022-07-15 09:35:00,225.61,225.68,222.92,223.48,48459.0,211.3626,211.4282,208.8425,209.3671,48459.0
2022-07-15 09:40:00,223.46,224.5,222.87,223.44,5248.0,209.3484,210.3227,208.7956,209.3297,5248.0
2022-07-15 09:45:00,223.34,224.08,223.33,223.36,4579.0,209.236,209.9292,209.2266,209.2547,4579.0
2022-07-15 09:50:00,222.94,222.94,222.08,222.21,9341.0,208.8612,208.8612,208.0555,208.1773,9341.0
2022-07-15 09:55:00,222.21,222.4,221.68,221.99,6869.0,208.1773,208.3553,207.6808,207.9712,6869.0
2022-07-15 10:00:00,222.28,223.65,222.19,223.31,5067.0,208.2429,209.5264,208.1586,209.2079,5067.0
2022-07-15 10:05:00,223.42,223.46,222.73,222.74,3883.0,209.3109,209.3484,208.6645,208.6739,3883.0
2022-07-15 10:10:00,222.51,222.7,222.28,222.59,1826.0,208.4584,208.6364,208.2429,208.5333,1826.0
2022-07-15 10:15:00,222.47,222.86,222.38,222.7,3547.0,208.4209,208.7863,208.3366,208.6364,3547.0
2022-07-15 10:20:00,222.73,223.05,222.23,223.05,2395.0,208.6645,208.9643,208.1961,208.9643,2395.0
2022-07-15 10:25:00,222.88,223.55,222.78,223.55,2836.0,208.805,209.4327,208.7113,209.4327,2836.0
2022-07-15 10:30:00,223.48,224.08,223.43,224.06,2575.0,209.3671,209.9292,209.3203,209.9105,2575.0
2022-07-15 10:35:00,224.09,224.1,223.1,223.1,2715.0,209.9386,209.948,209.0111,209.0111,2715.0
2022-07-15 10:40:00,223.18,223.4,223.1,223.16,2869.0,209.0861,209.2922,209.0111,209.0673,2869.0
2022-07-15 10:45:00,223.14,223.17,222.83,223.0,6249.0,209.0486,209.0767,208.7582,208.9174,6249.0
2022-07-15 10:50:00,223.08,223.17,222.83,223.0,2403.0,208.9924,209.0767,208.7582,208.9174,2403.0
2022-07-15 10:55:00,223.03,223.2,222.69,223.14,2871.0,208.9455,209.1048,208.627,209.0486,2871.0
2022-07-15 11:00:00,223.23,223.5,223.13,223.25,2916.0,209.1329,209.3859,209.0392,209.1516,2916.0
2022-07-15 11:05:00,223.43,223.53,222.93,223.53,2742.0,209.3203,209.414,208.8519,209.414,2742.0
2022-07-15 11:10:00,223.37,223.61,223.17,223.49,7207.0,209.2641,209.4889,209.0767,209.3765,7207.0
2022-07-15 11:15:00,223.45,223.52,222.83,222.83,15719.0,209.339,209.4046,208.7582,208.7582,15719.0
2022-07-15 11:20:00,222.93,223.24,222.93,223.24,6050.0,208.8519,209.1423,208.8519,209.1423,6050.0
2022-07-15 11:25:00,223.24,223.35,222.9,223.23,14920.0,209.1423,209.2453,208.8238,209.1329,14920.0
2022-07-15 11:30:00,223.23,223.87,223.17,223.81,25232.0,209.1329,209.7325,209.0767,209.6763,25232.0
2022-07-15 11:35:00,223.98,224.53,223.84,224.4,8131.0,209.8355,210.3508,209.7044,210.229,8131.0
2022-07-15 11:40:00,224.31,224.4,224.02,224.1,8655.0,210.1447,210.229,209.873,209.948,8655.0
2022-07-15 11:45:00,224.11,224.99,223.91,224.99,4534.0,209.9573,210.7818,209.77,210.7818,4534.0
2022-07-15 11:50:00,224.87,224.88,224.55,224.69,2250.0,210.6693,210.6787,210.3696,210.5007,2250.0
2022-07-15 11:55:00,224.57,225.29,224.54,225.17,4600.0,210.3883,211.0628,210.3602,210.9504,4600.0
2022-07-15 12:00:00,225.07,225.08,224.63,224.63,2565.0,210.8567,210.8661,210.4445,210.4445,2565.0
2022-07-15 12:05:00,224.28,224.76,224.17,224.57,3073.0,210.1166,210.5663,210.0136,210.3883,3073.0
2022-07-15 12:10:00,224.39,224.51,224.22,224.51,1574.0,210.2197,210.3321,210.0604,210.3321,1574.0
2022-07-15 12:15:00,224.57,224.68,224.57,224.68,500.0,210.3883,210.4913,210.3883,210.4913,500.0
2022-07-15 12:20:00,224.64,224.74,224.2,224.2,5083.0,210.4539,210.5476,210.0417,210.0417,5083.0
2022-07-15 12:25:00,224.14,224.52,224.14,224.29,2501.0,209.9854,210.3414,209.9854,210.126,2501.0
2022-07-15 12:30:00,224.42,224.56,224.04,224.11,11603.0,210.2478,210.3789,209.8918,209.9573,11603.0
2022-07-15 12:35:00,224.18,224.47,224.18,224.21,1608.0,210.0229,210.2946,210.0229,210.051,1608.0
2022-07-15 12:40:00,224.21,224.31,224.1,224.2,1484.0,210.051,210.1447,209.948,210.0417,1484.0
2022-07-15 12:45:00,224.21,224.21,224.2,224.21,200.0,210.051,210.051,210.0417,210.051,200.0
2022-07-15 12:50:00,224.27,224.28,223.91,223.98,4521.0,210.1072,210.1166,209.77,209.8355,4521.0
2022-07-15 12:55:00,223.94,224.03,223.78,223.88,1236.0,209.7981,209.8824,209.6482,209.7419,1236.0
2022-07-15 13:00:00,223.93,224.19,223.91,224.19,1881.0,209.7887,210.0323,209.77,210.0323,1881.0
2022-07-15 13:05:00,224.4,224.78,224.39,224.53,4950.0,210.229,210.585,210.2197,210.3508,4950.0
2022-07-15 13:10:00,224.47,224.52,224.09,224.18,19888.0,210.2946,210.3414,209.9386,210.0229,19888.0
2022-07-15 13:15:00,224.13,224.18,223.75,223.78,25810.0,209.9761,210.0229,209.6201,209.6482,25810.0
2022-07-15 13:20:00,223.81,224.52,223.77,224.52,11760.0,209.6763,210.3414,209.6388,210.3414,11760.0
2022-07-15 13:25:00,224.47,224.47,224.3,224.37,4936.0,210.2946,210.2946,210.1353,210.2009,4936.0
2022-07-15 13:30:00,224.2,224.28,224.15,224.15,1033.0,210.0417,210.1166,209.9948,209.9948,1033.0
2022-07-15 13:35:00,224.33,224.33,224.17,224.23,2654.0,210.1634,210.1634,210.0136,210.0698,2654.0
2022-07-15 13:40:00,224.2,224.43,224.19,224.25,2134.0,210.0417,210.2571,210.0323,210.0885,2134.0
2022-07-15 13:45:00,224.25,224.28,224.14,224.14,1050.0,210.0885,210.1166,209.9854,209.9854,1050.0
2022-07-15 13:50:00,224.06,224.11,223.88,223.98,11043.0,209.9105,209.9573,209.7419,209.8355,11043.0
2022-07-15 13:55:00,223.73,223.73,223.59,223.73,1822.0,209.6013,209.6013,209.4702,209.6013,1822.0
2022-07-15 14:00:00,223.66,223.73,223.54,223.68,2490.0,209.5358,209.6013,209.4233,209.5545,2490.0
2022-07-15 14:05:00,223.72,223.83,223.64,223.83,1802.0,209.592,209.695,209.517,209.695,1802.0
2022-07-15 14:10:00,223.88,224.04,223.85,224.04,1079.0,209.7419,209.8918,209.7138,209.8918,1079.0
2022-07-15 14:15:00,224.15,224.25,224.11,224.25,1014.0,209.9948,210.0885,209.9573,210.0885,1014.0
2022-07-15 14:20:00,224.25,224.39,224.15,224.22,2951.0,210.0885,210.2197,209.9948,210.0604,2951.0
2022-07-15 14:25:00,224.1,224.21,224.08,224.15,1136.0,209.948,210.051,209.9292,209.9948,1136.0
2022-07-15 14:30:00,224.17,224.29,224.07,224.29,3348.0,210.0136,210.126,209.9199,210.126,3348.0
2022-07-15 14:35:00,224.29,224.39,223.95,223.99,8021.0,210.126,210.2197,209.8074,209.8449,8021.0
2022-07-15 14:40:00,224.06,224.2,223.99,224.11,1500.0,209.9105,210.0417,209.8449,209.9573,1500.0
2022-07-15 14:45:00,224.19,224.61,224.16,224.53,3103.0,210.0323,210.4258,210.0042,210.3508,3103.0
2022-07-15 14:50:00,224.54,224.54,224.41,224.44,2289.0,210.3602,210.3602,210.2384,210.2665,2289.0
2022-07-15 14:55:00,224.44,224.57,223.98,224.03,25058.0,210.2665,210.3883,209.8355,209.8824,25058.0
2022-07-15 15:00:00,224.0,224.08,223.9,224.04,4129.0,209.8543,209.9292,209.7606,209.8918,4129.0
2022-07-15 15:05:00,224.0,224.07,223.91,223.99,5614.0,209.8543,209.9199,209.77,209.8449,5614.0
2022-07-15 15:10:00,223.96,224.31,223.95,224.14,5172.0,209.8168,210.1447,209.8074,209.9854,5172.0
2022-07-15 15:15:00,224.1,224.29,224.03,224.03,4072.0,209.948,210.126,209.8824,209.8824,4072.0
2022-07-15 15:20:00,224.07,224.26,224.07,224.13,2992.0,209.9199,210.0979,209.9199,209.9761,2992.0
2022-07-15 15:25:00,224.11,224.34,224.06,224.34,1357.0,209.9573,210.1728,209.9105,210.1728,1357.0
2022-07-15 15:30:00,224.27,224.27,223.68,223.8,6981.0,210.1072,210.1072,209.5545,209.6669,6981.0
2022-07-15 15:35:00,223.84,224.01,223.64,224.0,26282.0,209.7044,209.8637,209.517,209.8543,26282.0
2022-07-15 15:40:00,223.97,224.08,223.86,223.91,10518.0,209.8262,209.9292,209.7231,209.77,10518.0
2022-07-15 15:45:00,223.93,224.03,223.5,223.78,52730.0,209.7887,209.8824,209.3859,209.6482,52730.0
2022-07-15 15:50:00,223.83,224.19,223.31,223.51,20055.0,209.695,210.0323,209.2079,209.3952,20055.0
2022-07-15 15:55:00,223.5,224.05,223.44,223.98,48341.0,209.3859,209.9011,209.3297,209.8355,48341.0
2022-07-18 09:30:00,224.94,225.83,224.8,225.39,41413.0,210.7349,211.5687,210.6038,211.1565,41413.0
2022-07-18 09:35:00,225.07,225.34,224.85,225.34,13621.0,210.8567,211.1097,210.6506,211.1097,13621.0
2022-07-18 09:40:00,224.8,225.3,224.62,225.24,5406.0,210.6038,211.0722,210.4351,211.016,5406.0
2022-07-18 09:45:00,225.2,225.21,223.27,223.29,10740.0,210.9785,210.9879,209.1704,209.1891,10740.0
2022-07-18 09:50:00,223.11,223.71,222.73,222.75,5068.0,209.0205,209.5826,208.6645,208.6832,5068.0
2022-07-18 09:55:00,222.81,223.24,222.75,222.84,7090.0,208.7394,209.1423,208.6832,208.7675,7090.0
2022-07-18 10:00:00,222.94,223.29,222.72,222.83,4613.0,208.8612,209.1891,208.6551,208.7582,4613.0
2022-07-18 10:05:00,222.86,223.13,222.09,222.96,8536.0,208.7863,209.0392,208.0649,208.88,8536.0
2022-07-18 10:10:00,222.98,223.06,222.42,222.73,6582.0,208.8987,208.9736,208.3741,208.6645,6582.0
2022-07-18 10:15:00,222.8,223.81,222.8,223.76,2607.0,208.7301,209.6763,208.7301,209.6294,2607.0
2022-07-18 10:20:00,223.55,223.57,222.96,223.05,4400.0,209.4327,209.4514,208.88,208.9643,4400.0
2022-07-18 10:25:00,223.08,223.08,222.03,222.31,6010.0,208.9924,208.9924,208.0087,208.271,6010.0
2022-07-18 10:30:00,222.29,222.71,222.17,222.71,5854.0,208.2523,208.6457,208.1399,208.6457,5854.0
2022-07-18 10:35:00,222.53,222.96,222.39,222.78,7202.0,208.4771,208.88,208.346,208.7113,7202.0
2022-07-18 10:40:00,222.73,222.84,222.44,222.76,7079.0,208.6645,208.7675,208.3928,208.6926,7079.0
2022-07-18 10:45:00,222.75,222.76,222.45,222.52,16494.0,208.6832,208.6926,208.4022,208.4677,16494.0
2022-07-18 10:50:00,222.49,222.7,222.34,222.69,15245.0,208.4396,208.6364,208.2991,208.627,15245.0
2022-07-18 10:55:00,222.79,222.79,222.37,222.65,8594.0,208.7207,208.7207,208.3272,208.5895,8594.0
2022-07-18 11:00:00,222.65,223.0,222.63,223.0,4057.0,208.5895,208.9174,208.5708,208.9174,4057.0
2022-07-18 11:05:00,223.0,223.02,222.45,222.52,14226.0,208.9174,208.9362,208.4022,208.4677,14226.0
2022-07-18 11:10:00,222.39,222.92,222.11,222.92,8995.0,208.346,208.8425,208.0836,208.8425,8995.0
2022-07-18 11:15:00,222.87,222.89,222.71,222.71,3300.0,208.7956,208.8144,208.6457,208.6457,3300.0
2022-07-18 11:20:00,222.81,223.21,222.79,223.19,3353.0,208.7394,209.1142,208.7207,209.0954,3353.0
2022-07-18 11:25:00,223.12,223.15,222.94,222.95,3109.0,209.0299,209.058,208.8612,208.8706,3109.0
2022-07-18 11:30:00,223.0,223.12,222.86,222.86,2461.0,208.9174,209.0299,208.7863,208.7863,2461.0
2022-07-18 11:35:00,222.68,222.75,222.44,222.44,3293.0,208.6176,208.6832,208.3928,208.3928,3293.0
2022-07-18 11:40:00,222.42,222.82,222.41,222.82,2806.0,208.3741,208.7488,208.3647,208.7488,2806.0
2022-07-18 11:45:00,222.68,222.7,222.05,222.16,5388.0,208.6176,208.6364,208.0274,208.1305,5388.0
2022-07-18 11:50:00,222.16,222.16,221.62,221.79,3237.0,208.1305,208.1305,207.6246,207.7838,3237.0
2022-07-18 11:55:00,221.75,221.9,221.6,221.76,5668.0,207.7464,207.8869,207.6058,207.7557,5668.0
2022-07-18 12:00:00,221.81,222.25,221.8,222.09,10655.0,207.8026,208.2148,207.7932,208.0649,10655.0
2022-07-18 12:05:00,222.12,222.12,221.48,221.8,3387.0,208.093,208.093,207.4934,207.7932,3387.0
2022-07-18 12:10:00,221.77,222.09,221.63,222.09,2916.0,207.7651,208.0649,207.634,208.0649,2916.0
2022-07-18 12:15:00,222.09,222.09,221.76,221.81,2550.0,208.0649,208.0649,207.7557,207.8026,2550.0
2022-07-18 12:20:00,221.84,221.93,221.35,221.35,7250.0,207.8307,207.915,207.3716,207.3716,7250.0
2022-07-18 12:25:00,221.36,221.54,221.31,221.41,6204.0,207.381,207.5496,207.3342,207.4278,6204.0
2022-07-18 12:30:00,221.51,221.54,221.34,221.36,2451.0,207.5215,207.5496,207.3623,207.381,2451.0
2022-07-18 12:35:00,221.36,221.4,221.27,221.37,2500.0,207.381,207.4185,207.2967,207.3904,2500.0
2022-07-18 12:40:00,221.27,221.38,221.19,221.32,5999.0,207.2967,207.3997,207.2217,207.3435,5999.0
2022-07-18 12:45:00,221.32,223.6,221.27,221.48,29453.0,207.3435,209.4795,207.2967,207.4934,29453.0
2022-07-18 12:50:00,221.53,221.71,221.48,221.49,3922.0,207.5403,207.7089,207.4934,207.5028,3922.0
2022-07-18 12:55:00,221.49,221.62,221.0,221.0,7094.0,207.5028,207.6246,207.0437,207.0437,7094.0
2022-07-18 13:00:00,221.03,221.15,220.75,221.08,6028.0,207.0718,207.1843,206.8095,207.1187,6028.0
2022-07-18 13:05:00,221.09,221.18,220.95,221.12,8185.0,207.1281,207.2124,206.9969,207.1562,8185.0
2022-07-18 13:10:00,221.12,221.24,220.97,221.0,5299.0,207.1562,207.2686,207.0156,207.0437,5299.0
2022-07-18 13:15:00,220.96,221.1,220.86,220.89,8121.0,207.0063,207.1374,206.9126,206.9407,8121.0
2022-07-18 13:20:00,220.89,221.28,220.86,221.28,5472.0,206.9407,207.3061,206.9126,207.3061,5472.0
2022-07-18 13:25:00,221.31,222.3,221.2,222.3,8314.0,207.3342,208.2616,207.2311,208.2616,8314.0
2022-07-18 13:30:00,222.17,222.72,222.06,222.59,3674.0,208.1399,208.6551,208.0368,208.5333,3674.0
2022-07-18 13:35:00,222.47,222.83,222.45,222.54,2411.0,208.4209,208.7582,208.4022,208.4865,2411.0
2022-07-18 13:40:00,222.5,222.88,222.43,222.72,6485.0,208.449,208.805,208.3834,208.6551,6485.0
2022-07-18 13:45:00,222.72,222.72,222.27,222.49,4855.0,208.6551,208.6551,208.2335,208.4396,4855.0
2022-07-18 13:50:00,222.53,222.73,222.45,222.63,4850.0,208.4771,208.6645,208.4022,208.5708,4850.0
2022-07-18 13:55:00,222.65,222.66,222.37,222.4,7588.0,208.5895,208.5989,208.3272,208.3553,7588.0
2022-07-18 14:00:00,222.29,222.64,222.05,222.05,14290.0,208.2523,208.5802,208.0274,208.0274,14290.0
2022-07-18 14:05:00,222.07,222.17,221.95,221.99,10703.0,208.0462,208.1399,207.9337,207.9712,10703.0
2022-07-18 14:10:00,221.99,222.21,221.75,221.95,8494.0,207.9712,208.1773,207.7464,207.9337,8494.0
2022-07-18 14:15:00,221.93,222.11,221.92,221.93,7854.0,207.915,208.0836,207.9056,207.915,7854.0
2022-07-18 14:20:00,221.9,222.1,221.73,221.98,9538.0,207.8869,208.0743,207.7276,207.9618,9538.0
2022-07-18 14:25:00,221.81,221.99,221.62,221.78,3475.0,207.8026,207.9712,207.6246,207.7745,3475.0
2022-07-18 14:30:00,221.78,221.82,221.43,221.8,11285.0,207.7745,207.812,207.4466,207.7932,11285.0
2022-07-18 14:35:00,221.8,222.35,221.68,222.27,21204.0,207.7932,208.3085,207.6808,208.2335,21204.0
2022-07-18 14:40:00,222.19,222.38,221.96,221.96,12526.0,208.1586,208.3366,207.9431,207.9431,12526.0
2022-07-18 14:45:00,221.96,222.39,221.95,222.39,16247.0,207.9431,208.346,207.9337,208.346,16247.0
2022-07-18 14:50:00,222.42,222.42,221.84,222.02,19899.0,208.3741,208.3741,207.8307,207.9993,19899.0
2022-07-18 14:55:00,221.89,221.92,221.66,221.79,4733.0,207.8775,207.9056,207.6621,207.7838,4733.0
2022-07-18 15:00:00,221.83,222.11,221.77,221.81,4002.0,207.8213,208.0836,207.7651,207.8026,4002.0
2022-07-18 15:05:00,221.86,222.18,221.81,222.08,5470.0,207.8494,208.1492,207.8026,208.0555,5470.0
2022-07-18 15:10:00,222.03,222.03,221.79,221.96,9637.0,208.0087,208.0087,207.7838,207.9431,9637.0
2022-07-18 15:15:00,221.94,222.11,221.93,222.07,4435.0,207.9244,208.0836,207.915,208.0462,4435.0
2022-07-18 15:20:00,222.08,222.13,221.78,221.85,3363.0,208.0555,208.1024,207.7745,207.8401,3363.0
2022-07-18 15:25:00,221.77,221.84,221.48,221.53,12932.0,207.7651,207.8307,207.4934,207.5403,12932.0
2022-07-18 15:30:00,221.53,221.53,220.95,221.03,11676.0,207.5403,207.5403,206.9969,207.0718,11676.0
2022-07-18 15:35:00,221.03,221.06,220.39,220.44,10547.0,207.0718,207.0999,206.4723,206.5191,10547.0
2022-07-18 15:40:00,220.44,220.6,220.3,220.48,14619.0,206.5191,206.669,206.3879,206.5566,14619.0
2022-07-18 15:45:00,220.41,220.43,220.0,220.0,14296.0,206.491,206.5097,206.1069,206.1069,14296.0
2022-07-18 15:50:00,219.93,220.34,219.93,220.29,30227.0,206.0413,206.4254,206.0413,206.3786,30227.0
2022-07-18 15:55:00,220.29,220.29,220.02,220.18,98506.0,206.3786,206.3786,206.1256,206.2755,98506.0
2022-07-19 09:30:00,219.11,220.88,218.58,220.47,35003.0,205.2731,206.9313,204.7766,206.5472,35003.0
2022-07-19 09:35:00,220.33,221.51,219.59,221.05,31246.0,206.416,207.5215,205.7228,207.0906,31246.0
2022-07-19 09:40:00,220.91,221.0,219.9,220.28,73489.0,206.9594,207.0437,206.0132,206.3692,73489.0
2022-07-19 09:45:00,220.33,221.87,220.28,221.14,31179.0,206.416,207.8588,206.3692,207.1749,31179.0
2022-07-19 09:50:00,220.92,221.06,220.39,220.39,19436.0,206.9688,207.0999,206.4723,206.4723,19436.0
2022-07-19 09:55:00,220.54,222.16,220.47,221.88,17208.0,206.6128,208.1305,206.5472,207.8682,17208.0
2022-07-19 10:00:00,222.0,222.14,220.8,221.18,12800.0,207.9806,208.1117,206.8564,207.2124,12800.0
2022-07-19 10:05:00,221.19,221.79,221.18,221.51,15091.0,207.2217,207.7838,207.2124,207.5215,15091.0
2022-07-19 10:10:00,221.51,222.01,221.37,221.8,12536.0,207.5215,207.99,207.3904,207.7932,12536.0
2022-07-19 10:15:00,221.67,221.76,221.38,221.74,11068.0,207.6714,207.7557,207.3997,207.737,11068.0
2022-07-19 10:20:00,221.72,221.96,221.49,221.72,12156.0,207.7183,207.9431,207.5028,207.7183,12156.0
2022-07-19 10:25:00,221.64,222.09,221.56,221.88,27902.0,207.6433,208.0649,207.5684,207.8682,27902.0
2022-07-19 10:30:00,221.89,222.66,221.74,222.54,12705.0,207.8775,208.5989,207.737,208.4865,12705.0
2022-07-19 10:35:00,222.47,222.47,221.81,222.05,14705.0,208.4209,208.4209,207.8026,208.0274,14705.0
2022-07-19 10:40:00,222.06,222.33,221.74,221.83,7499.0,208.0368,208.2897,207.737,207.8213,7499.0
2022-07-19 10:45:00,221.87,222.1,221.67,222.05,16265.0,207.8588,208.0743,207.6714,208.0274,16265.0
2022-07-19 10:50:00,222.05,222.34,221.85,222.33,19406.0,208.0274,208.2991,207.8401,208.2897,19406.0
2022-07-19 10:55:00,222.37,222.68,222.04,222.68,30079.0,208.3272,208.6176,208.0181,208.6176,30079.0
2022-07-19 11:00:00,222.8,222.94,222.68,222.72,10130.0,208.7301,208.8612,208.6176,208.6551,10130.0
2022-07-19 11:05:00,222.84,223.84,222.81,223.35,21527.0,208.7675,209.7044,208.7394,209.2453,21527.0
2022-07-19 11:10:00,223.38,223.68,223.22,223.48,10325.0,209.2734,209.5545,209.1235,209.3671,10325.0
2022-07-19 11:15:00,223.58,224.0,223.46,223.68,11149.0,209.4608,209.8543,209.3484,209.5545,11149.0
2022-07-19 11:20:00,223.75,223.78,223.32,223.39,12469.0,209.6201,209.6482,209.2172,209.2828,12469.0
2022-07-19 11:25:00,223.55,223.92,223.47,223.87,12360.0,209.4327,209.7793,209.3578,209.7325,12360.0
2022-07-19 11:30:00,223.91,224.0,223.54,223.71,23285.0,209.77,209.8543,209.4233,209.5826,23285.0
2022-07-19 11:35:00,223.71,224.73,223.7,224.37,22207.0,209.5826,210.5382,209.5732,210.2009,22207.0
2022-07-19 11:40:00,224.46,224.46,223.39,223.75,10388.0,210.2852,210.2852,209.2828,209.6201,10388.0
2022-07-19 11:45:00,223.89,223.92,223.4,223.51,11986.0,209.7512,209.7793,209.2922,209.3952,11986.0
2022-07-19 11:50:00,223.54,223.71,223.39,223.45,4557.0,209.4233,209.5826,209.2828,209.339,4557.0
2022-07-19 11:55:00,223.24,223.84,222.84,223.84,13266.0,209.1423,209.7044,208.7675,209.7044,13266.0
2022-07-19 12:00:00,223.89,223.89,223.27,223.36,10717.0,209.7512,209.7512,209.1704,209.2547,10717.0
2022-07-19 12:05:00,223.39,223.5,223.13,223.36,34413.0,209.2828,209.3859,209.0392,209.2547,34413.0
2022-07-19 12:10:00,223.47,223.59,222.79,222.81,4621.0,209.3578,209.4702,208.7207,208.7394,4621.0
2022-07-19 12:15:00,222.87,223.44,222.87,223.32,9112.0,208.7956,209.3297,208.7956,209.2172,9112.0
2022-07-19 12:20:00,223.52,223.88,223.52,223.56,4557.0,209.4046,209.7419,209.4046,209.4421,4557.0
2022-07-19 12:25:00,223.6,224.3,223.56,224.1,38783.0,209.4795,210.1353,209.4421,209.948,38783.0
2022-07-19 12:30:00,224.14,224.28,223.95,224.11,8417.0,209.9854,210.1166,209.8074,209.9573,8417.0
2022-07-19 12:35:00,224.11,224.37,224.07,224.15,10402.0,209.9573,210.2009,209.9199,209.9948,10402.0
2022-07-19 12:40:00,224.15,224.5,224.15,224.33,5406.0,209.9948,210.3227,209.9948,210.1634,5406.0
2022-07-19 12:45:00,224.3,224.45,224.29,224.45,2967.0,210.1353,210.2759,210.126,210.2759,2967.0
2022-07-19 12:50:00,224.44,224.71,224.27,224.71,6449.0,210.2665,210.5194,210.1072,210.5194,6449.0
2022-07-19 12:55:00,224.64,225.03,224.64,224.93,6102.0,210.4539,210.8192,210.4539,210.7256,6102.0
2022-07-19 13:00:00,225.0,225.53,224.92,225.16,12128.0,210.7911,211.2877,210.7162,210.941,12128.0
2022-07-19 13:05:00,225.16,225.47,225.16,225.47,4716.0,210.941,211.2315,210.941,211.2315,4716.0
2022-07-19 13:10:00,225.37,225.5,224.65,224.76,10440.0,211.1378,211.2596,210.4632,210.5663,10440.0
2022-07-19 13:15:00,224.86,225.16,224.79,224.9,3937.0,210.66,210.941,210.5944,210.6975,3937.0
2022-07-19 13:20:00,224.98,225.06,224.71,225.0,5867.0,210.7724,210.8473,210.5194,210.7911,5867.0
2022-07-19 13:25:00,225.15,225.15,224.64,224.77,13915.0,210.9317,210.9317,210.4539,210.5757,13915.0
2022-07-19 13:30:00,224.73,224.73,224.35,224.37,3303.0,210.5382,210.5382,210.1822,210.2009,3303.0
2022-07-19 13:35:00,224.59,225.07,224.55,225.07,10936.0,210.407,210.8567,210.3696,210.8567,10936.0
2022-07-19 13:40:00,225.1,225.43,225.1,225.3,1620.0,210.8848,211.194,210.8848,211.0722,1620.0
2022-07-19 13:45:00,225.27,225.5,225.2,225.31,9354.0,211.0441,211.2596,210.9785,211.0816,9354.0
2022-07-19 13:50:00,225.33,225.33,225.02,225.16,9250.0,211.1003,211.1003,210.8099,210.941,9250.0
2022-07-19 13:55:00,225.2,225.43,225.18,225.37,10326.0,210.9785,211.194,210.9598,211.1378,10326.0
2022-07-19 14:00:00,225.39,225.6,225.39,225.5,10455.0,211.1565,211.3532,211.1565,211.2596,10455.0
2022-07-19 14:05:00,225.64,226.0,225.64,225.93,11002.0,211.3907,211.728,211.3907,211.6624,11002.0
2022-07-19 14:10:00,226.0,226.23,225.99,226.04,9148.0,211.728,211.9435,211.7186,211.7655,9148.0
2022-07-19 14:15:00,226.05,226.05,225.73,225.93,8127.0,211.7748,211.7748,211.475,211.6624,8127.0
2022-07-19 14:20:00,225.82,225.96,225.71,225.85,7853.0,211.5594,211.6905,211.4563,211.5875,7853.0
2022-07-19 14:25:00,225.86,225.95,225.58,225.58,5309.0,211.5968,211.6811,211.3345,211.3345,5309.0
2022-07-19 14:30:00,225.75,226.0,225.47,225.5,5897.0,211.4938,211.728,211.2315,211.2596,5897.0
2022-07-19 14:35:00,225.54,225.72,225.34,225.39,6220.0,211.297,211.4657,211.1097,211.1565,6220.0
2022-07-19 14:40:00,225.42,225.42,225.16,225.16,4951.0,211.1846,211.1846,210.941,210.941,4951.0
2022-07-19 14:45:00,225.12,225.12,224.81,225.04,2048.0,210.9036,210.9036,210.6131,210.8286,2048.0
2022-07-19 14:50:00,225.02,225.3,224.93,225.16,5239.0,210.8099,211.0722,210.7256,210.941,5239.0
2022-07-19 14:55:00,225.07,225.74,225.07,225.43,16662.0,210.8567,211.4844,210.8567,211.194,16662.0
2022-07-19 15:00:00,225.44,225.53,225.34,225.46,5808.0,211.2033,211.2877,211.1097,211.2221,5808.0
2022-07-19 15:05:00,225.45,225.61,225.44,225.51,8437.0,211.2127,211.3626,211.2033,211.2689,8437.0
2022-07-19 15:10:00,225.52,225.55,225.16,225.48,8989.0,211.2783,211.3064,210.941,211.2408,8989.0
2022-07-19 15:15:00,225.42,225.49,225.03,225.04,20998.0,211.1846,211.2502,210.8192,210.8286,20998.0
2022-07-19 15:20:00,225.08,225.13,224.9,225.02,6920.0,210.8661,210.9129,210.6975,210.8099,6920.0
2022-07-19 15:25:00,224.98,225.35,224.94,225.29,13842.0,210.7724,211.119,210.7349,211.0628,13842.0
2022-07-19 15:30:00,225.3,225.46,225.1,225.29,21765.0,211.0722,211.2221,210.8848,211.0628,21765.0
2022-07-19 15:35:00,225.3,225.78,225.3,225.72,12874.0,211.0722,211.5219,211.0722,211.4657,12874.0
2022-07-19 15:40:00,225.77,226.37,225.74,226.37,22438.0,211.5125,212.0746,211.4844,212.0746,22438.0
2022-07-19 15:45:00,226.37,226.64,226.3,226.35,23351.0,212.0746,212.3276,212.009,212.0559,23351.0
2022-07-19 15:50:00,226.38,226.52,226.03,226.31,40808.0,212.084,212.2151,211.7561,212.0184,40808.0
2022-07-19 15:55:00,226.29,226.3,225.46,225.65,114088.0,211.9997,212.009,211.2221,211.4001,114088.0
2022-07-20 09:30:00,226.16,226.33,224.81,225.05,28777.0,211.8779,212.0371,210.6131,210.838,28777.0
2022-07-20 09:35:00,225.36,225.58,225.0,225.42,16794.0,211.1284,211.3345,210.7911,211.1846,16794.0
2022-07-20 09:40:00,225.42,225.66,224.47,224.64,11957.0,211.1846,211.4095,210.2946,210.4539,11957.0
2022-07-20 09:45:00,224.63,224.87,224.45,224.62,4979.0,210.4445,210.6693,210.2759,210.4351,4979.0
2022-07-20 09:50:00,224.59,224.72,223.9,224.5,3563.0,210.407,210.5288,209.7606,210.3227,3563.0
2022-07-20 09:55:00,224.7,224.8,224.29,224.73,3756.0,210.5101,210.6038,210.126,210.5382,3756.0
2022-07-20 10:00:00,224.55,224.74,223.93,224.18,14886.0,210.3696,210.5476,209.7887,210.0229,14886.0
2022-07-20 10:05:00,224.27,224.55,223.86,223.86,15439.0,210.1072,210.3696,209.7231,209.7231,15439.0
2022-07-20 10:10:00,224.13,224.44,223.94,223.94,7685.0,209.9761,210.2665,209.7981,209.7981,7685.0
2022-07-20 10:15:00,223.75,224.33,223.71,224.33,4468.0,209.6201,210.1634,209.5826,210.1634,4468.0
2022-07-20 10:20:00,224.5,225.35,224.3,225.22,4521.0,210.3227,211.119,210.1353,210.9972,4521.0
2022-07-20 10:25:00,225.26,225.63,224.92,224.98,6179.0,211.0347,211.3814,210.7162,210.7724,6179.0
2022-07-20 10:30:00,224.98,225.18,224.84,224.92,4888.0,210.7724,210.9598,210.6412,210.7162,4888.0
2022-07-20 10:35:00,225.02,225.3,224.86,224.86,9978.0,210.8099,211.0722,210.66,210.66,9978.0
2022-07-20 10:40:00,224.87,224.88,224.65,224.65,1468.0,210.6693,210.6787,210.4632,210.4632,1468.0
2022-07-20 10:45:00,224.7,225.06,224.66,225.06,3360.0,210.5101,210.8473,210.4726,210.8473,3360.0
2022-07-20 10:50:00,225.0,225.39,224.84,225.37,12343.0,210.7911,211.1565,210.6412,211.1378,12343.0
2022-07-20 10:55:00,225.31,225.43,225.09,225.16,4456.0,211.0816,211.194,210.8755,210.941,4456.0
2022-07-20 11:00:00,225.15,225.61,225.15,225.5,5351.0,210.9317,211.3626,210.9317,211.2596,5351.0
2022-07-20 11:05:00,225.53,225.68,225.29,225.58,6531.0,211.2877,211.4282,211.0628,211.3345,6531.0
2022-07-20 11:10:00,225.55,225.56,225.09,225.27,4890.0,211.3064,211.3158,210.8755,211.0441,4890.0
2022-07-20 11:15:00,225.36,225.39,224.94,225.28,11661.0,211.1284,211.1565,210.7349,211.0535,11661.0
2022-07-20 11:20:00,225.29,225.3,224.92,224.92,2400.0,211.0628,211.0722,210.7162,210.7162,2400.0
2022-07-20 11:25:00,225.12,225.12,224.69,224.81,2326.0,210.9036,210.9036,210.5007,210.6131,2326.0
2022-07-20 11:30:00,224.74,225.09,224.71,224.8,6094.0,210.5476,210.8755,210.5194,210.6038,6094.0
2022-07-20 11:35:00,224.76,225.03,224.62,224.83,2897.0,210.5663,210.8192,210.4351,210.6319,2897.0
2022-07-20 11:40:00,224.77,225.04,224.77,224.88,3806.0,210.5757,210.8286,210.5757,210.6787,3806.0
2022-07-20 11:45:00,225.09,225.58,225.03,225.5,3579.0,210.8755,211.3345,210.8192,211.2596,3579.0
2022-07-20 11:50:00,225.41,226.0,225.35,226.0,4079.0,211.1752,211.728,211.119,211.728,4079.0
2022-07-20 11:55:00,226.0,226.29,225.91,225.96,14300.0,211.728,211.9997,211.6437,211.6905,14300.0
2022-07-20 12:00:00,226.0,226.09,225.79,225.99,63389.0,211.728,211.8123,211.5312,211.7186,63389.0
2022-07-20 12:05:00,226.06,226.14,225.94,226.12,7263.0,211.7842,211.8591,211.6718,211.8404,7263.0
2022-07-20 12:10:00,226.17,226.39,225.94,226.0,6605.0,211.8872,212.0934,211.6718,211.728,6605.0
2022-07-20 12:15:00,226.17,226.68,225.98,226.67,3865.0,211.8872,212.365,211.7092,212.3557,3865.0
2022-07-20 12:20:00,226.76,226.83,226.45,226.67,1916.0,212.44,212.5056,212.1496,212.3557,1916.0
2022-07-20 12:25:00,226.73,227.06,226.72,226.89,1101.0,212.4119,212.721,212.4025,212.5618,1101.0
2022-07-20 12:30:00,226.79,227.0,226.79,226.99,3901.0,212.4681,212.6648,212.4681,212.6555,3901.0
2022-07-20 12:35:00,226.96,227.05,226.77,226.85,2247.0,212.6274,212.7117,212.4494,212.5243,2247.0
2022-07-20 12:40:00,226.84,226.84,226.16,226.17,1248.0,212.5149,212.5149,211.8779,211.8872,1248.0
2022-07-20 12:45:00,226.07,226.24,225.88,226.04,1541.0,211.7936,211.9528,211.6156,211.7655,1541.0
2022-07-20 12:50:00,226.12,226.6,226.12,226.48,3726.0,211.8404,212.2901,211.8404,212.1777,3726.0
2022-07-20 12:55:00,226.46,226.84,226.35,226.73,3679.0,212.1589,212.5149,212.0559,212.4119,3679.0
2022-07-20 13:00:00,226.64,226.64,226.06,226.2,2170.0,212.3276,212.3276,211.7842,211.9154,2170.0
2022-07-20 13:05:00,226.28,226.28,225.97,226.13,1800.0,211.9903,211.9903,211.6999,211.8498,1800.0
2022-07-20 13:10:00,226.08,226.27,225.9,226.27,52131.0,211.8029,211.9809,211.6343,211.9809,52131.0
2022-07-20 13:15:00,226.28,226.54,226.16,226.54,4178.0,211.9903,212.2339,211.8779,212.2339,4178.0
2022-07-20 13:20:00,226.75,226.75,226.41,226.49,1982.0,212.4306,212.4306,212.1121,212.187,1982.0
2022-07-20 13:25:00,226.42,226.96,226.42,226.91,3900.0,212.1215,212.6274,212.1215,212.5805,3900.0
2022-07-20 13:30:00,226.81,226.84,226.5,226.66,5205.0,212.4868,212.5149,212.1964,212.3463,5205.0
2022-07-20 13:35:00,226.6,226.6,225.98,226.0,7381.0,212.2901,212.2901,211.7092,211.728,7381.0
2022-07-20 13:40:00,225.98,226.45,225.96,226.45,9257.0,211.7092,212.1496,211.6905,212.1496,9257.0
2022-07-20 13:45:00,226.31,226.61,226.31,226.41,9091.0,212.0184,212.2995,212.0184,212.1121,9091.0
2022-07-20 13:50:00,226.41,226.49,226.21,226.25,3824.0,212.1121,212.187,211.9247,211.9622,3824.0
2022-07-20 13:55:00,226.17,226.23,225.38,225.46,20098.0,211.8872,211.9435,211.1471,211.2221,20098.0
2022-07-20 14:00:00,225.53,225.69,225.21,225.47,7198.0,211.2877,211.4376,210.9879,211.2315,7198.0
2022-07-20 14:05:00,225.42,225.57,225.27,225.28,4403.0,211.1846,211.3251,211.0441,211.0535,4403.0
2022-07-20 14:10:00,225.28,225.47,225.25,225.47,4243.0,211.0535,211.2315,211.0253,211.2315,4243.0
2022-07-20 14:15:00,225.35,225.77,225.32,225.35,7924.0,211.119,211.5125,211.0909,211.119,7924.0
2022-07-20 14:20:00,225.53,225.69,225.46,225.66,3917.0,211.2877,211.4376,211.2221,211.4095,3917.0
2022-07-20 14:25:00,225.59,225.62,225.32,225.51,10312.0,211.3439,211.372,211.0909,211.2689,10312.0
2022-07-20 14:30:00,225.56,225.63,225.35,225.59,12901.0,211.3158,211.3814,211.119,211.3439,12901.0
2022-07-20 14:35:00,225.59,225.92,225.48,225.56,35893.0,211.3439,211.653,211.2408,211.3158,35893.0
2022-07-20 14:40:00,225.56,225.57,225.35,225.51,6466.0,211.3158,211.3251,211.119,211.2689,6466.0
2022-07-20 14:45:00,225.51,225.68,225.4,225.67,23592.0,211.2689,211.4282,211.1659,211.4188,23592.0
2022-07-20 14:50:00,225.65,225.82,225.32,225.33,9694.0,211.4001,211.5594,211.0909,211.1003,9694.0
2022-07-20 14:55:00,225.34,225.67,225.2,225.66,5034.0,211.1097,211.4188,210.9785,211.4095,5034.0
2022-07-20 15:00:00,225.53,225.78,225.5,225.76,14531.0,211.2877,211.5219,211.2596,211.5031,14531.0
2022-07-20 15:05:00,225.78,225.79,225.39,225.43,18032.0,211.5219,211.5312,211.1565,211.194,18032.0
2022-07-20 15:10:00,225.49,225.96,225.4,225.96,11840.0,211.2502,211.6905,211.1659,211.6905,11840.0
2022-07-20 15:15:00,226.0,226.19,225.72,225.75,32628.0,211.728,211.906,211.4657,211.4938,32628.0
2022-07-20 15:20:00,225.75,225.82,225.41,225.46,10311.0,211.4938,211.5594,211.1752,211.2221,10311.0
2022-07-20 15:25:00,225.45,225.81,225.45,225.7,9648.0,211.2127,211.55,211.2127,211.4469,9648.0
2022-07-20 15:30:00,225.74,225.79,225.5,225.58,11080.0,211.4844,211.5312,211.2596,211.3345,11080.0
2022-07-20 15:35:00,225.61,225.69,225.45,225.6,15441.0,211.3626,211.4376,211.2127,211.3532,15441.0
2022-07-20 15:40:00,225.56,225.64,225.47,225.56,32344.0,211.3158,211.3907,211.2315,211.3158,32344.0
2022-07-20 15:45:00,225.56,225.59,225.19,225.21,33726.0,211.3158,211.3439,210.9691,210.9879,33726.0
2022-07-20 15:50:00,225.3,225.5,224.81,224.94,33538.0,211.0722,211.2596,210.6131,210.7349,33538.0
2022-07-20 15:55:00,224.94,225.02,224.18,224.38,105121.0,210.7349,210.8099,210.0229,210.2103,105121.0
2022-07-21 09:30:00,223.64,224.69,223.19,223.32,40317.0,209.517,210.5007,209.0954,209.2172,40317.0
2022-07-21 09:35:00,223.17,223.17,222.6,222.6,300.0,209.0767,209.0767,208.5427,208.5427,300.0
2022-07-21 09:40:00,222.62,223.17,222.56,222.56,1816.0,208.5614,209.0767,208.5052,208.5052,1816.0
2022-07-21 09:45:00,222.81,222.91,222.69,222.7,500.0,208.7394,208.8331,208.627,208.6364,500.0
2022-07-21 09:50:00,222.8,223.14,222.64,222.91,4403.0,208.7301,209.0486,208.5802,208.8331,4403.0
2022-07-21 09:55:00,222.96,223.6,222.96,223.33,7932.0,208.88,209.4795,208.88,209.2266,7932.0
2022-07-21 10:00:00,223.25,223.46,222.21,222.21,4694.0,209.1516,209.3484,208.1773,208.1773,4694.0
2022-07-21 10:05:00,222.28,222.55,222.12,222.18,4329.0,208.2429,208.4959,208.093,208.1492,4329.0
2022-07-21 10:10:00,222.28,222.28,221.54,221.54,9734.0,208.2429,208.2429,207.5496,207.5496,9734.0
2022-07-21 10:15:00,221.52,221.81,221.51,221.69,5344.0,207.5309,207.8026,207.5215,207.6902,5344.0
2022-07-21 10:20:00,221.75,221.9,221.34,221.49,8561.0,207.7464,207.8869,207.3623,207.5028,8561.0
2022-07-21 10:25:00,221.56,221.66,221.24,221.34,2545.0,207.5684,207.6621,207.2686,207.3623,2545.0
2022-07-21 10:30:00,221.45,221.91,221.36,221.51,7688.0,207.4653,207.8963,207.381,207.5215,7688.0
2022-07-21 10:35:00,221.63,221.97,221.49,221.64,10194.0,207.634,207.9525,207.5028,207.6433,10194.0
2022-07-21 10:40:00,221.7,221.71,221.5,221.58,3899.0,207.6995,207.7089,207.5122,207.5871,3899.0
2022-07-21 10:45:00,221.58,222.02,221.54,221.9,34351.0,207.5871,207.9993,207.5496,207.8869,34351.0
2022-07-21 10:50:00,221.95,222.42,221.7,222.26,7945.0,207.9337,208.3741,207.6995,208.2242,7945.0
2022-07-21 10:55:00,222.18,222.18,221.88,222.11,3945.0,208.1492,208.1492,207.8682,208.0836,3945.0
2022-07-21 11:00:00,222.49,223.35,222.42,223.35,2899.0,208.4396,209.2453,208.3741,209.2453,2899.0
2022-07-21 11:05:00,223.33,223.46,222.82,222.82,11228.0,209.2266,209.3484,208.7488,208.7488,11228.0
2022-07-21 11:10:00,222.9,223.16,222.85,222.85,3487.0,208.8238,209.0673,208.7769,208.7769,3487.0
2022-07-21 11:15:00,222.72,223.15,222.71,223.12,4102.0,208.6551,209.058,208.6457,209.0299,4102.0
2022-07-21 11:20:00,222.98,223.05,222.88,223.02,4752.0,208.8987,208.9643,208.805,208.9362,4752.0
2022-07-21 11:25:00,223.02,223.02,222.76,222.85,9037.0,208.9362,208.9362,208.6926,208.7769,9037.0
2022-07-21 11:30:00,222.94,223.31,222.86,223.15,17390.0,208.8612,209.2079,208.7863,209.058,17390.0
2022-07-21 11:35:00,223.29,223.31,222.86,222.9,16769.0,209.1891,209.2079,208.7863,208.8238,16769.0
2022-07-21 11:40:00,222.96,223.22,222.81,222.81,3839.0,208.88,209.1235,208.7394,208.7394,3839.0
2022-07-21 11:45:00,222.88,223.06,222.71,222.73,4905.0,208.805,208.9736,208.6457,208.6645,4905.0
2022-07-21 11:50:00,222.66,222.91,222.65,222.91,4096.0,208.5989,208.8331,208.5895,208.8331,4096.0
2022-07-21 11:55:00,222.87,222.87,222.35,222.49,5302.0,208.7956,208.7956,208.3085,208.4396,5302.0
2022-07-21 12:00:00,222.59,222.68,222.58,222.68,200.0,208.5333,208.6176,208.524,208.6176,200.0
2022-07-21 12:05:00,222.86,223.41,222.86,223.34,3547.0,208.7863,209.3015,208.7863,209.236,3547.0
2022-07-21 12:10:00,223.4,223.58,223.15,223.16,2650.0,209.2922,209.4608,209.058,209.0673,2650.0
2022-07-21 12:15:00,223.04,223.59,223.04,223.59,3314.0,208.9549,209.4702,208.9549,209.4702,3314.0
2022-07-21 12:20:00,223.66,223.74,223.36,223.5,6169.0,209.5358,209.6107,209.2547,209.3859,6169.0
2022-07-21 12:25:00,223.56,223.58,223.32,223.54,5900.0,209.4421,209.4608,209.2172,209.4233,5900.0
2022-07-21 12:30:00,223.52,223.59,223.26,223.26,13327.0,209.4046,209.4702,209.161,209.161,13327.0
2022-07-21 12:35:00,223.27,223.39,223.11,223.29,3724.0,209.1704,209.2828,209.0205,209.1891,3724.0
2022-07-21 12:40:00,223.26,223.48,223.22,223.41,1888.0,209.161,209.3671,209.1235,209.3015,1888.0
2022-07-21 12:45:00,223.34,223.45,223.15,223.15,5179.0,209.236,209.339,209.058,209.058,5179.0
2022-07-21 12:50:00,223.22,223.37,223.11,223.14,4702.0,209.1235,209.2641,209.0205,209.0486,4702.0
2022-07-21 12:55:00,223.17,223.46,223.17,223.31,2538.0,209.0767,209.3484,209.0767,209.2079,2538.0
2022-07-21 13:00:00,223.34,225.19,223.33,223.87,35628.0,209.236,210.9691,209.2266,209.7325,35628.0
2022-07-21 13:05:00,223.68,223.86,223.45,223.86,12600.0,209.5545,209.7231,209.339,209.7231,12600.0
2022-07-21 13:10:00,223.86,224.41,223.85,224.23,4241.0,209.7231,210.2384,209.7138,210.0698,4241.0
2022-07-21 13:15:00,224.2,224.43,224.17,224.17,2940.0,210.0417,210.2571,210.0136,210.0136,2940.0
2022-07-21 13:20:00,224.04,224.09,223.8,223.9,2607.0,209.8918,209.9386,209.6669,209.7606,2607.0
2022-07-21 13:25:00,223.85,224.09,223.83,223.92,1526.0,209.7138,209.9386,209.695,209.7793,1526.0
2022-07-21 13:30:00,223.79,223.79,223.5,223.59,3293.0,209.6575,209.6575,209.3859,209.4702,3293.0
2022-07-21 13:35:00,223.57,223.57,223.28,223.52,4148.0,209.4514,209.4514,209.1798,209.4046,4148.0
2022-07-21 13:40:00,223.45,223.61,223.24,223.46,3007.0,209.339,209.4889,209.1423,209.3484,3007.0
2022-07-21 13:45:00,223.45,223.51,223.16,223.16,1700.0,209.339,209.3952,209.0673,209.0673,1700.0
2022-07-21 13:50:00,223.09,223.35,223.06,223.31,2987.0,209.0018,209.2453,208.9736,209.2079,2987.0
2022-07-21 13:55:00,223.27,223.32,223.04,223.04,3400.0,209.1704,209.2172,208.9549,208.9549,3400.0
2022-07-21 14:00:00,222.97,223.24,222.92,223.12,2477.0,208.8893,209.1423,208.8425,209.0299,2477.0
2022-07-21 14:05:00,223.12,223.31,223.11,223.29,4121.0,209.0299,209.2079,209.0205,209.1891,4121.0
2022-07-21 14:10:00,223.34,223.54,223.09,223.48,3628.0,209.236,209.4233,209.0018,209.3671,3628.0
2022-07-21 14:15:00,223.53,223.53,223.29,223.48,5442.0,209.414,209.414,209.1891,209.3671,5442.0
2022-07-21 14:20:00,223.44,223.61,223.34,223.5,3204.0,209.3297,209.4889,209.236,209.3859,3204.0
2022-07-21 14:25:00,223.44,223.55,223.42,223.44,2241.0,209.3297,209.4327,209.3109,209.3297,2241.0
2022-07-21 14:30:00,223.37,223.42,223.22,223.3,4976.0,209.2641,209.3109,209.1235,209.1985,4976.0
2022-07-21 14:35:00,223.24,223.32,223.14,223.32,3300.0,209.1423,209.2172,209.0486,209.2172,3300.0
2022-07-21 14:40:00,223.34,223.53,223.25,223.31,15675.0,209.236,209.414,209.1516,209.2079,15675.0
2022-07-21 14:45:00,223.29,223.29,223.01,223.16,2390.0,209.1891,209.1891,208.9268,209.0673,2390.0
2022-07-21 14:50:00,223.2,223.22,222.91,223.02,3634.0,209.1048,209.1235,208.8331,208.9362,3634.0
2022-07-21 14:55:00,223.02,223.2,222.97,223.11,3158.0,208.9362,209.1048,208.8893,209.0205,3158.0
2022-07-21 15:00:00,223.13,223.43,223.13,223.39,3113.0,209.0392,209.3203,209.0392,209.2828,3113.0
2022-07-21 15:05:00,223.42,223.62,223.31,223.59,10527.0,209.3109,209.4983,209.2079,209.4702,10527.0
2022-07-21 15:10:00,223.57,223.57,223.17,223.17,2303.0,209.4514,209.4514,209.0767,209.0767,2303.0
2022-07-21 15:15:00,223.18,223.44,223.17,223.44,2609.0,209.0861,209.3297,209.0767,209.3297,2609.0
2022-07-21 15:20:00,223.44,223.48,223.29,223.39,8768.0,209.3297,209.3671,209.1891,209.2828,8768.0
2022-07-21 15:25:00,223.39,223.59,223.21,223.21,4877.0,209.2828,209.4702,209.1142,209.1142,4877.0
2022-07-21 15:30:00,223.15,223.47,223.09,223.42,6824.0,209.058,209.3578,209.0018,209.3109,6824.0
2022-07-21 15:35:00,223.38,223.54,223.32,223.4,18221.0,209.2734,209.4233,209.2172,209.2922,18221.0
2022-07-21 15:40:00,223.37,223.61,223.37,223.56,10762.0,209.2641,209.4889,209.2641,209.4421,10762.0
2022-07-21 15:45:00,223.55,223.68,223.51,223.6,14011.0,209.4327,209.5545,209.3952,209.4795,14011.0
2022-07-21 15:50:00,223.63,223.72,223.5,223.65,25977.0,209.5077,209.592,209.3859,209.5264,25977.0
2022-07-21 15:55:00,223.64,224.11,223.6,224.09,63770.0,209.517,209.9573,209.4795,209.9386,63770.0
2022-07-22 09:30:00,225.48,226.48,225.29,225.29,10429.0,211.2408,212.1777,211.0628,211.0628,10429.0
2022-07-22 09:35:00,225.75,226.23,225.74,225.99,950.0,211.4938,211.9435,211.4844,211.7186,950.0
2022-07-22 09:40:00,225.91,226.1,225.48,225.72,2060.0,211.6437,211.8217,211.2408,211.4657,2060.0
2022-07-22 09:45:00,225.58,225.8,225.33,225.8,4685.0,211.3345,211.5406,211.1003,211.5406,4685.0
2022-07-22 09:50:00,225.43,226.12,225.43,225.95,1285.0,211.194,211.8404,211.194,211.6811,1285.0
2022-07-22 09:55:00,225.93,226.0,225.74,225.94,5055.0,211.6624,211.728,211.4844,211.6718,5055.0
2022-07-22 10:00:00,226.19,226.99,226.18,226.87,3359.0,211.906,212.6555,211.8966,212.543,3359.0
2022-07-22 10:05:00,226.68,227.0,226.66,226.78,2863.0,212.365,212.6648,212.3463,212.4587,2863.0
2022-07-22 10:10:00,226.86,227.39,226.86,227.26,1600.0,212.5337,213.0302,212.5337,212.9084,1600.0
2022-07-22 10:15:00,227.51,228.01,227.51,227.81,4067.0,213.1426,213.6111,213.1426,213.4237,4067.0
2022-07-22 10:20:00,227.71,228.08,227.64,228.05,2420.0,213.33,213.6766,213.2644,213.6485,2420.0
2022-07-22 10:25:00,228.13,228.58,228.08,228.58,500.0,213.7235,214.1451,213.6766,214.1451,500.0
2022-07-22 10:30:00,228.76,228.85,228.34,228.38,4188.0,214.3137,214.398,213.9202,213.9577,4188.0
2022-07-22 10:35:00,228.28,228.28,227.63,227.9,1524.0,213.864,213.864,213.255,213.508,1524.0
2022-07-22 10:40:00,227.86,227.88,227.51,227.51,1761.0,213.4705,213.4893,213.1426,213.1426,1761.0
2022-07-22 10:45:00,227.61,227.99,227.56,227.89,5351.0,213.2363,213.5923,213.1895,213.4986,5351.0
2022-07-22 10:50:00,227.87,228.16,227.64,227.95,3874.0,213.4799,213.7516,213.2644,213.5548,3874.0
2022-07-22 10:55:00,227.84,227.87,227.54,227.65,3464.0,213.4518,213.4799,213.1707,213.2738,3464.0
2022-07-22 11:00:00,227.84,228.01,227.62,227.74,3410.0,213.4518,213.6111,213.2457,213.3581,3410.0
2022-07-22 11:05:00,227.78,228.1,227.64,227.88,4189.0,213.3956,213.6954,213.2644,213.4893,4189.0
2022-07-22 11:10:00,227.83,227.85,227.56,227.7,3727.0,213.4424,213.4612,213.1895,213.3206,3727.0
2022-07-22 11:15:00,227.67,227.8,227.25,227.46,7227.0,213.2925,213.4143,212.899,213.0958,7227.0
2022-07-22 11:20:00,227.48,227.54,227.18,227.54,4128.0,213.1145,213.1707,212.8335,213.1707,4128.0
2022-07-22 11:25:00,227.62,227.7,227.3,227.33,2642.0,213.2457,213.3206,212.9459,212.974,2642.0
2022-07-22 11:30:00,227.39,227.45,227.05,227.31,6595.0,213.0302,213.0864,212.7117,212.9553,6595.0
2022-07-22 11:35:00,227.22,227.43,227.07,227.43,2289.0,212.8709,213.0677,212.7304,213.0677,2289.0
2022-07-22 11:40:00,227.37,228.16,227.37,228.16,10042.0,213.0115,213.7516,213.0115,213.7516,10042.0
2022-07-22 11:45:00,228.12,228.13,227.63,227.75,10192.0,213.7141,213.7235,213.255,213.3675,10192.0
2022-07-22 11:50:00,227.68,228.25,227.68,228.18,5560.0,213.3019,213.8359,213.3019,213.7703,5560.0
2022-07-22 11:55:00,228.18,228.47,228.1,228.47,9035.0,213.7703,214.042,213.6954,214.042,9035.0
2022-07-22 12:00:00,228.54,229.02,228.41,228.6,18183.0,214.1076,214.5573,213.9858,214.1638,18183.0
2022-07-22 12:05:00,228.61,228.61,228.0,228.07,3135.0,214.1732,214.1732,213.6017,213.6673,3135.0
2022-07-22 12:10:00,228.03,228.82,227.92,228.57,19828.0,213.6298,214.3699,213.5267,214.1357,19828.0
2022-07-22 12:15:00,228.53,228.57,228.07,228.33,3846.0,214.0982,214.1357,213.6673,213.9108,3846.0
2022-07-22 12:20:00,228.33,228.33,227.91,228.01,4532.0,213.9108,213.9108,213.5174,213.6111,4532.0
2022-07-22 12:25:00,228.0,228.0,227.51,227.81,1405.0,213.6017,213.6017,213.1426,213.4237,1405.0
2022-07-22 12:30:00,227.82,227.92,227.65,227.73,2900.0,213.4331,213.5267,213.2738,213.3487,2900.0
2022-07-22 12:35:00,227.73,227.85,227.3,227.3,2066.0,213.3487,213.4612,212.9459,212.9459,2066.0
2022-07-22 12:40:00,227.24,227.55,227.2,227.3,3761.0,212.8897,213.1801,212.8522,212.9459,3761.0
2022-07-22 12:45:00,227.24,227.36,227.07,227.29,17173.0,212.8897,213.0021,212.7304,212.9365,17173.0
2022-07-22 12:50:00,227.26,227.26,226.6,226.81,1830.0,212.9084,212.9084,212.2901,212.4868,1830.0
2022-07-22 12:55:00,226.89,227.11,226.85,226.88,14755.0,212.5618,212.7679,212.5243,212.5524,14755.0
2022-07-22 13:00:00,226.81,226.84,226.58,226.59,2203.0,212.4868,212.5149,212.2714,212.2807,2203.0
2022-07-22 13:05:00,226.65,227.0,226.64,227.0,1461.0,212.3369,212.6648,212.3276,212.6648,1461.0
2022-07-22 13:10:00,227.14,227.21,226.66,226.69,4263.0,212.796,212.8616,212.3463,212.3744,4263.0
2022-07-22 13:15:00,226.69,226.85,226.41,226.41,1736.0,212.3744,212.5243,212.1121,212.1121,1736.0
2022-07-22 13:20:00,226.5,226.7,226.5,226.5,2206.0,212.1964,212.3838,212.1964,212.1964,2206.0
2022-07-22 13:25:00,226.46,226.7,226.44,226.59,2703.0,212.1589,212.3838,212.1402,212.2807,2703.0
2022-07-22 13:30:00,226.54,226.55,226.3,226.44,1400.0,212.2339,212.2433,212.009,212.1402,1400.0
2022-07-22 13:35:00,226.28,226.37,225.99,225.99,3694.0,211.9903,212.0746,211.7186,211.7186,3694.0
2022-07-22 13:40:00,225.94,225.94,225.48,225.84,4550.0,211.6718,211.6718,211.2408,211.5781,4550.0
2022-07-22 13:45:00,225.91,225.99,225.69,225.69,2320.0,211.6437,211.7186,211.4376,211.4376,2320.0
2022-07-22 13:50:00,225.76,225.81,225.73,225.73,1700.0,211.5031,211.55,211.475,211.475,1700.0
2022-07-22 13:55:00,225.77,225.95,225.67,225.89,2495.0,211.5125,211.6811,211.4188,211.6249,2495.0
2022-07-22 14:00:00,225.89,225.89,225.15,225.15,6623.0,211.6249,211.6249,210.9317,210.9317,6623.0
2022-07-22 14:05:00,225.35,225.35,225.0,225.3,4835.0,211.119,211.119,210.7911,211.0722,4835.0
2022-07-22 14:10:00,225.22,225.22,225.0,225.16,3260.0,210.9972,210.9972,210.7911,210.941,3260.0
2022-07-22 14:15:00,225.16,225.36,225.16,225.36,1597.0,210.941,211.1284,210.941,211.1284,1597.0
2022-07-22 14:20:00,225.31,225.51,225.31,225.51,1792.0,211.0816,211.2689,211.0816,211.2689,1792.0
2022-07-22 14:25:00,225.58,225.58,225.4,225.51,3864.0,211.3345,211.3345,211.1659,211.2689,3864.0
2022-07-22 14:30:00,225.42,225.5,225.29,225.39,3198.0,211.1846,211.2596,211.0628,211.1565,3198.0
2022-07-22 14:35:00,225.45,225.46,225.18,225.18,6647.0,211.2127,211.2221,210.9598,210.9598,6647.0
2022-07-22 14:40:00,225.18,225.18,225.1,225.12,1001.0,210.9598,210.9598,210.8848,210.9036,1001.0
2022-07-22 14:45:00,225.05,225.2,225.03,225.13,4320.0,210.838,210.9785,210.8192,210.9129,4320.0
2022-07-22 14:50:00,225.16,225.17,225.06,225.16,3561.0,210.941,210.9504,210.8473,210.941,3561.0
2022-07-22 14:55:00,225.17,225.34,225.0,225.0,13053.0,210.9504,211.1097,210.7911,210.7911,13053.0
2022-07-22 15:00:00,224.8,225.06,224.8,224.99,1738.0,210.6038,210.8473,210.6038,210.7818,1738.0
2022-07-22 15:05:00,224.96,225.02,224.71,224.76,5734.0,210.7537,210.8099,210.5194,210.5663,5734.0
2022-07-22 15:10:00,224.77,225.31,224.71,225.29,1474.0,210.5757,211.0816,210.5194,211.0628,1474.0
2022-07-22 15:15:00,225.26,225.26,224.83,224.87,3832.0,211.0347,211.0347,210.6319,210.6693,3832.0
2022-07-22 15:20:00,224.78,225.19,224.77,225.12,3551.0,210.585,210.9691,210.5757,210.9036,3551.0
2022-07-22 15:25:00,225.09,225.19,224.79,225.19,3316.0,210.8755,210.9691,210.5944,210.9691,3316.0
2022-07-22 15:30:00,225.25,225.31,225.1,225.17,4528.0,211.0253,211.0816,210.8848,210.9504,4528.0
2022-07-22 15:35:00,225.22,225.22,224.92,224.94,3170.0,210.9972,210.9972,210.7162,210.7349,3170.0
2022-07-22 15:40:00,224.9,225.11,224.89,224.97,4253.0,210.6975,210.8942,210.6881,210.763,4253.0
2022-07-22 15:45:00,224.95,225.0,224.3,224.3,7301.0,210.7443,210.7911,210.1353,210.1353,7301.0
2022-07-22 15:50:00,224.46,224.8,224.35,224.38,12624.0,210.2852,210.6038,210.1822,210.2103,12624.0
2022-07-22 15:55:00,224.34,225.28,224.31,225.17,40646.0,210.1728,211.0535,210.1447,210.9504,40646.0
2022-07-25 09:30:00,225.22,225.56,224.88,225.32,6425.0,210.9972,211.3158,210.6787,211.0909,6425.0
2022-07-25 09:35:00,225.71,226.09,225.43,226.09,1030.0,211.4563,211.8123,211.194,211.8123,1030.0
2022-07-25 09:40:00,225.75,226.01,225.12,225.46,4629.0,211.4938,211.7374,210.9036,211.2221,4629.0
2022-07-25 09:45:00,225.61,225.87,225.11,225.39,4196.0,211.3626,211.6062,210.8942,211.1565,4196.0
2022-07-25 09:50:00,225.47,225.67,225.25,225.25,3918.0,211.2315,211.4188,211.0253,211.0253,3918.0
2022-07-25 09:55:00,225.43,225.96,225.43,225.65,2943.0,211.194,211.6905,211.194,211.4001,2943.0
2022-07-25 10:00:00,225.77,226.45,225.69,226.11,8052.0,211.5125,212.1496,211.4376,211.831,8052.0
2022-07-25 10:05:00,226.09,226.09,225.86,226.06,4161.0,211.8123,211.8123,211.5968,211.7842,4161.0
2022-07-25 10:10:00,225.94,226.43,225.84,226.1,7134.0,211.6718,212.1308,211.5781,211.8217,7134.0
2022-07-25 10:15:00,225.92,226.01,225.66,225.83,1896.0,211.653,211.7374,211.4095,211.5687,1896.0
2022-07-25 10:20:00,225.84,225.98,225.73,225.97,6619.0,211.5781,211.7092,211.475,211.6999,6619.0
2022-07-25 10:25:00,226.08,226.08,225.51,225.61,5090.0,211.8029,211.8029,211.2689,211.3626,5090.0
2022-07-25 10:30:00,225.65,226.33,225.64,226.26,2154.0,211.4001,212.0371,211.3907,211.9716,2154.0
2022-07-25 10:35:00,226.27,226.27,225.87,225.99,1883.0,211.9809,211.9809,211.6062,211.7186,1883.0
2022-07-25 10:40:00,226.05,226.48,226.04,226.48,6075.0,211.7748,212.1777,211.7655,212.1777,6075.0
2022-07-25 10:45:00,226.42,226.86,226.34,226.86,4187.0,212.1215,212.5337,212.0465,212.5337,4187.0
2022-07-25 10:50:00,226.82,227.46,226.77,227.46,2555.0,212.4962,213.0958,212.4494,213.0958,2555.0
2022-07-25 10:55:00,227.52,227.83,227.52,227.68,946.0,213.152,213.4424,213.152,213.3019,946.0
2022-07-25 11:00:00,227.61,227.74,227.38,227.38,3714.0,213.2363,213.3581,213.0208,213.0208,3714.0
2022-07-25 11:05:00,227.44,227.75,227.44,227.75,2948.0,213.077,213.3675,213.077,213.3675,2948.0
2022-07-25 11:10:00,227.74,227.93,227.22,227.22,2630.0,213.3581,213.5361,212.8709,212.8709,2630.0
2022-07-25 11:15:00,227.33,227.73,227.03,227.66,1700.0,212.974,213.3487,212.6929,213.2832,1700.0
2022-07-25 11:20:00,227.81,228.07,227.77,227.77,2762.0,213.4237,213.6673,213.3862,213.3862,2762.0
2022-07-25 11:25:00,227.9,228.25,227.8,227.85,4007.0,213.508,213.8359,213.4143,213.4612,4007.0
2022-07-25 11:30:00,227.82,227.96,227.66,227.86,1500.0,213.4331,213.5642,213.2832,213.4705,1500.0
2022-07-25 11:35:00,227.83,228.0,227.7,227.71,1541.0,213.4424,213.6017,213.3206,213.33,1541.0
2022-07-25 11:40:00,227.82,227.88,227.58,227.58,1703.0,213.4331,213.4893,213.2082,213.2082,1703.0
2022-07-25 11:45:00,227.72,227.94,227.71,227.84,4623.0,213.3394,213.5455,213.33,213.4518,4623.0
2022-07-25 11:50:00,227.86,227.86,227.56,227.7,1857.0,213.4705,213.4705,213.1895,213.3206,1857.0
2022-07-25 11:55:00,227.71,227.71,227.27,227.27,1735.0,213.33,213.33,212.9178,212.9178,1735.0
2022-07-25 12:00:00,227.31,227.47,227.23,227.47,3048.0,212.9553,213.1052,212.8803,213.1052,3048.0
2022-07-25 12:05:00,227.4,227.44,227.26,227.3,3011.0,213.0396,213.077,212.9084,212.9459,3011.0
2022-07-25 12:10:00,227.26,227.27,226.82,226.83,3280.0,212.9084,212.9178,212.4962,212.5056,3280.0
2022-07-25 12:15:00,226.8,227.01,226.69,226.71,8967.0,212.4775,212.6742,212.3744,212.3931,8967.0
2022-07-25 12:20:00,226.75,226.83,226.56,226.68,5100.0,212.4306,212.5056,212.2526,212.365,5100.0
2022-07-25 12:25:00,226.7,226.96,226.43,226.45,10190.0,212.3838,212.6274,212.1308,212.1496,10190.0
2022-07-25 12:30:00,226.52,226.78,226.52,226.59,1300.0,212.2151,212.4587,212.2151,212.2807,1300.0
2022-07-25 12:35:00,226.7,226.8,226.58,226.68,2000.0,212.3838,212.4775,212.2714,212.365,2000.0
2022-07-25 12:40:00,226.66,226.85,226.51,226.59,3195.0,212.3463,212.5243,212.2058,212.2807,3195.0
2022-07-25 12:45:00,226.61,226.89,226.61,226.7,2847.0,212.2995,212.5618,212.2995,212.3838,2847.0
2022-07-25 12:50:00,226.69,226.84,226.68,226.72,4986.0,212.3744,212.5149,212.365,212.4025,4986.0
2022-07-25 12:55:00,226.79,226.93,226.62,226.84,10981.0,212.4681,212.5993,212.3088,212.5149,10981.0
2022-07-25 13:00:00,226.86,226.95,226.7,226.88,2302.0,212.5337,212.618,212.3838,212.5524,2302.0
2022-07-25 13:05:00,226.97,227.28,226.97,227.28,900.0,212.6367,212.9272,212.6367,212.9272,900.0
2022-07-25 13:10:00,227.35,227.43,227.26,227.35,2012.0,212.9927,213.0677,212.9084,212.9927,2012.0
2022-07-25 13:15:00,227.35,227.35,227.14,227.27,2330.0,212.9927,212.9927,212.796,212.9178,2330.0
2022-07-25 13:20:00,227.1,227.22,226.91,226.94,1950.0,212.7585,212.8709,212.5805,212.6086,1950.0
2022-07-25 13:25:00,226.74,226.91,226.74,226.82,1802.0,212.4213,212.5805,212.4213,212.4962,1802.0
2022-07-25 13:30:00,226.74,226.79,226.69,226.76,2140.0,212.4213,212.4681,212.3744,212.44,2140.0
2022-07-25 13:35:00,226.82,226.82,226.7,226.73,2251.0,212.4962,212.4962,212.3838,212.4119,2251.0
2022-07-25 13:40:00,226.84,226.89,226.68,226.7,1638.0,212.5149,212.5618,212.365,212.3838,1638.0
2022-07-25 13:45:00,226.78,226.88,226.53,226.54,2235.0,212.4587,212.5524,212.2245,212.2339,2235.0
2022-07-25 13:50:00,226.33,226.37,226.06,226.06,1276.0,212.0371,212.0746,211.7842,211.7842,1276.0
2022-07-25 13:55:00,225.99,226.06,225.99,226.01,900.0,211.7186,211.7842,211.7186,211.7374,900.0
2022-07-25 14:00:00,225.83,226.07,225.82,225.95,2757.0,211.5687,211.7936,211.5594,211.6811,2757.0
2022-07-25 14:05:00,225.87,226.12,225.84,225.87,2846.0,211.6062,211.8404,211.5781,211.6062,2846.0
2022-07-25 14:10:00,225.86,226.17,225.86,225.95,6672.0,211.5968,211.8872,211.5968,211.6811,6672.0
2022-07-25 14:15:00,225.91,225.94,225.79,225.79,1505.0,211.6437,211.6718,211.5312,211.5312,1505.0
2022-07-25 14:20:00,225.83,226.02,225.69,225.91,2598.0,211.5687,211.7467,211.4376,211.6437,2598.0
2022-07-25 14:25:00,226.01,226.01,225.83,225.94,2026.0,211.7374,211.7374,211.5687,211.6718,2026.0
2022-07-25 14:30:00,225.98,226.04,225.76,225.93,1710.0,211.7092,211.7655,211.5031,211.6624,1710.0
2022-07-25 14:35:00,225.88,225.91,225.77,225.86,1649.0,211.6156,211.6437,211.5125,211.5968,1649.0
2022-07-25 14:40:00,225.9,225.9,225.73,225.73,700.0,211.6343,211.6343,211.475,211.475,700.0
2022-07-25 14:45:00,225.82,225.82,225.55,225.7,2035.0,211.5594,211.5594,211.3064,211.4469,2035.0
2022-07-25 14:50:00,225.62,225.7,225.58,225.7,2737.0,211.372,211.4469,211.3345,211.4469,2737.0
2022-07-25 14:55:00,225.74,225.78,225.6,225.67,2722.0,211.4844,211.5219,211.3532,211.4188,2722.0
2022-07-25 15:00:00,225.59,225.82,225.57,225.63,2741.0,211.3439,211.5594,211.3251,211.3814,2741.0
2022-07-25 15:05:00,225.55,225.63,225.41,225.63,1827.0,211.3064,211.3814,211.1752,211.3814,1827.0
2022-07-25 15:10:00,225.73,225.86,225.62,225.62,2007.0,211.475,211.5968,211.372,211.372,2007.0
2022-07-25 15:15:00,225.58,225.68,225.41,225.56,2414.0,211.3345,211.4282,211.1752,211.3158,2414.0
2022-07-25 15:20:00,225.5,225.67,225.48,225.58,1601.0,211.2596,211.4188,211.2408,211.3345,1601.0
2022-07-25 15:25:00,225.7,225.86,225.56,225.65,1695.0,211.4469,211.5968,211.3158,211.4001,1695.0
2022-07-25 15:30:00,225.66,225.88,225.66,225.83,2621.0,211.4095,211.6156,211.4095,211.5687,2621.0
2022-07-25 15:35:00,225.88,226.07,225.66,226.04,3571.0,211.6156,211.7936,211.4095,211.7655,3571.0
2022-07-25 15:40:00,226.11,226.11,225.79,225.83,4134.0,211.831,211.831,211.5312,211.5687,4134.0
2022-07-25 15:45:00,225.91,226.16,225.8,226.16,9203.0,211.6437,211.8779,211.5406,211.8779,9203.0
2022-07-25 15:50:00,226.31,226.52,226.18,226.3,8500.0,212.0184,212.2151,211.8966,212.009,8500.0
2022-07-25 15:55:00,226.27,226.65,226.17,226.45,28448.0,211.9809,212.3369,211.8872,212.1496,28448.0
2022-07-26 09:30:00,226.3,227.6,224.85,225.64,16126.0,212.009,213.2269,210.6506,211.3907,16126.0
2022-07-26 09:35:00,225.4,226.4,224.96,224.97,3195.0,211.1659,212.1027,210.7537,210.763,3195.0
2022-07-26 09:40:00,225.69,226.09,225.67,225.99,3099.0,211.4376,211.8123,211.4188,211.7186,3099.0
2022-07-26 09:45:00,225.97,226.31,225.67,226.02,2422.0,211.6999,212.0184,211.4188,211.7467,2422.0
2022-07-26 09:50:00,225.78,226.15,225.78,225.92,1524.0,211.5219,211.8685,211.5219,211.653,1524.0
2022-07-26 09:55:00,225.66,225.85,225.46,225.76,2058.0,211.4095,211.5875,211.2221,211.5031,2058.0
2022-07-26 10:00:00,225.63,225.63,225.34,225.48,2540.0,211.3814,211.3814,211.1097,211.2408,2540.0
2022-07-26 10:05:00,225.67,225.84,224.83,225.23,4731.0,211.4188,211.5781,210.6319,211.0066,4731.0
2022-07-26 10:10:00,225.19,225.39,224.87,225.39,2626.0,210.9691,211.1565,210.6693,211.1565,2626.0
2022-07-26 10:15:00,225.24,225.77,225.09,225.56,4163.0,211.016,211.5125,210.8755,211.3158,4163.0
2022-07-26 10:20:00,225.57,225.7,225.03,225.03,1830.0,211.3251,211.4469,210.8192,210.8192,1830.0
2022-07-26 10:25:00,225.01,225.61,225.01,225.58,3760.0,210.8005,211.3626,210.8005,211.3345,3760.0
2022-07-26 10:30:00,225.65,225.74,225.33,225.63,1773.0,211.4001,211.4844,211.1003,211.3814,1773.0
2022-07-26 10:35:00,225.62,225.7,225.43,225.48,2100.0,211.372,211.4469,211.194,211.2408,2100.0
2022-07-26 10:40:00,225.41,225.7,225.3,225.68,3513.0,211.1752,211.4469,211.0722,211.4282,3513.0
2022-07-26 10:45:00,225.56,225.56,225.0,225.0,2724.0,211.3158,211.3158,210.7911,210.7911,2724.0
2022-07-26 10:50:00,225.0,225.1,224.62,225.06,8678.0,210.7911,210.8848,210.4351,210.8473,8678.0
2022-07-26 10:55:00,225.05,225.53,225.05,225.5,3620.0,210.838,211.2877,210.838,211.2596,3620.0
2022-07-26 11:00:00,225.57,225.67,225.47,225.56,10449.0,211.3251,211.4188,211.2315,211.3158,10449.0
2022-07-26 11:05:00,225.55,225.57,225.4,225.43,1509.0,211.3064,211.3251,211.1659,211.194,1509.0
2022-07-26 11:10:00,225.49,225.49,225.1,225.15,3134.0,211.2502,211.2502,210.8848,210.9317,3134.0
2022-07-26 11:15:00,225.18,225.41,225.11,225.11,1634.0,210.9598,211.1752,210.8942,210.8942,1634.0
2022-07-26 11:20:00,225.14,225.16,224.76,224.76,13220.0,210.9223,210.941,210.5663,210.5663,13220.0
2022-07-26 11:25:00,224.7,224.7,224.38,224.47,5507.0,210.5101,210.5101,210.2103,210.2946,5507.0
2022-07-26 11:30:00,224.45,224.57,224.24,224.4,3796.0,210.2759,210.3883,210.0791,210.229,3796.0
2022-07-26 11:35:00,224.5,224.7,224.38,224.62,895.0,210.3227,210.5101,210.2103,210.4351,895.0
2022-07-26 11:40:00,224.69,224.94,224.68,224.94,618.0,210.5007,210.7349,210.4913,210.7349,618.0
2022-07-26 11:45:00,224.76,224.76,224.49,224.49,10807.0,210.5663,210.5663,210.3133,210.3133,10807.0
2022-07-26 11:50:00,224.53,224.79,224.53,224.79,1738.0,210.3508,210.5944,210.3508,210.5944,1738.0
2022-07-26 11:55:00,224.99,225.05,224.8,224.96,18157.0,210.7818,210.838,210.6038,210.7537,18157.0
2022-07-26 12:00:00,224.95,225.01,224.94,224.98,700.0,210.7443,210.8005,210.7349,210.7724,700.0
2022-07-26 12:05:00,224.94,225.07,224.74,224.78,2120.0,210.7349,210.8567,210.5476,210.585,2120.0
2022-07-26 12:10:00,224.82,224.82,224.34,224.46,1884.0,210.6225,210.6225,210.1728,210.2852,1884.0
2022-07-26 12:15:00,224.58,224.86,224.57,224.86,400.0,210.3977,210.66,210.3883,210.66,400.0
2022-07-26 12:20:00,224.93,225.06,224.79,225.06,1400.0,210.7256,210.8473,210.5944,210.8473,1400.0
2022-07-26 12:25:00,225.2,225.21,224.84,225.05,5014.0,210.9785,210.9879,210.6412,210.838,5014.0
2022-07-26 12:30:00,225.12,225.21,224.81,225.02,9512.0,210.9036,210.9879,210.6131,210.8099,9512.0
2022-07-26 12:35:00,225.0,225.19,224.82,224.82,6850.0,210.7911,210.9691,210.6225,210.6225,6850.0
2022-07-26 12:40:00,224.71,224.73,224.58,224.62,1128.0,210.5194,210.5382,210.3977,210.4351,1128.0
2022-07-26 12:45:00,224.68,225.07,224.67,225.03,5100.0,210.4913,210.8567,210.482,210.8192,5100.0
2022-07-26 12:50:00,225.03,225.3,224.99,225.09,6681.0,210.8192,211.0722,210.7818,210.8755,6681.0
2022-07-26 12:55:00,225.03,225.13,224.9,225.13,6717.0,210.8192,210.9129,210.6975,210.9129,6717.0
2022-07-26 13:00:00,225.12,225.25,225.09,225.11,5600.0,210.9036,211.0253,210.8755,210.8942,5600.0
2022-07-26 13:05:00,225.07,225.66,225.05,225.54,9473.0,210.8567,211.4095,210.838,211.297,9473.0
2022-07-26 13:10:00,225.62,225.64,225.01,225.02,24171.0,211.372,211.3907,210.8005,210.8099,24171.0
2022-07-26 13:15:00,224.99,225.06,224.86,224.95,2225.0,210.7818,210.8473,210.66,210.7443,2225.0
2022-07-26 13:20:00,224.88,225.02,224.78,225.02,1622.0,210.6787,210.8099,210.585,210.8099,1622.0
2022-07-26 13:25:00,225.01,225.14,224.92,225.04,5167.0,210.8005,210.9223,210.7162,210.8286,5167.0
2022-07-26 13:30:00,225.03,225.06,224.88,225.01,2737.0,210.8192,210.8473,210.6787,210.8005,2737.0
2022-07-26 13:35:00,225.04,225.2,224.95,225.18,7415.0,210.8286,210.9785,210.7443,210.9598,7415.0
2022-07-26 13:40:00,225.17,225.17,224.79,224.79,4819.0,210.9504,210.9504,210.5944,210.5944,4819.0
2022-07-26 13:45:00,225.01,225.08,224.92,225.06,3355.0,210.8005,210.8661,210.7162,210.8473,3355.0
2022-07-26 13:50:00,225.06,225.08,224.88,224.88,5001.0,210.8473,210.8661,210.6787,210.6787,5001.0
2022-07-26 13:55:00,224.88,224.88,224.46,224.47,3461.0,210.6787,210.6787,210.2852,210.2946,3461.0
2022-07-26 14:00:00,224.47,224.96,224.47,224.96,1881.0,210.2946,210.7537,210.2946,210.7537,1881.0
2022-07-26 14:05:00,224.87,225.05,224.71,224.71,2808.0,210.6693,210.838,210.5194,210.5194,2808.0
2022-07-26 14:10:00,224.79,224.83,224.67,224.67,2826.0,210.5944,210.6319,210.482,210.482,2826.0
2022-07-26 14:15:00,224.7,224.76,224.47,224.61,2993.0,210.5101,210.5663,210.2946,210.4258,2993.0
2022-07-26 14:20:00,224.56,224.56,224.43,224.55,2295.0,210.3789,210.3789,210.2571,210.3696,2295.0
2022-07-26 14:25:00,224.49,224.49,224.13,224.13,2168.0,210.3133,210.3133,209.9761,209.9761,2168.0
2022-07-26 14:30:00,224.11,224.23,223.99,224.0,2796.0,209.9573,210.0698,209.8449,209.8543,2796.0
2022-07-26 14:35:00,224.0,224.04,223.78,223.78,3158.0,209.8543,209.8918,209.6482,209.6482,3158.0
2022-07-26 14:40:00,223.7,223.81,223.66,223.81,1700.0,209.5732,209.6763,209.5358,209.6763,1700.0
2022-07-26 14:45:00,223.86,223.86,223.7,223.75,1300.0,209.7231,209.7231,209.5732,209.6201,1300.0
2022-07-26 14:50:00,223.77,223.78,223.53,223.53,4233.0,209.6388,209.6482,209.414,209.414,4233.0
2022-07-26 14:55:00,223.49,223.71,223.45,223.68,2037.0,209.3765,209.5826,209.339,209.5545,2037.0
2022-07-26 15:00:00,223.62,223.64,223.46,223.46,4522.0,209.4983,209.517,209.3484,209.3484,4522.0
2022-07-26 15:05:00,223.31,223.31,223.15,223.25,902.0,209.2079,209.2079,209.058,209.1516,902.0
2022-07-26 15:10:00,223.31,223.52,223.28,223.46,3012.0,209.2079,209.4046,209.1798,209.3484,3012.0
2022-07-26 15:15:00,223.5,223.56,223.44,223.44,2410.0,209.3859,209.4421,209.3297,209.3297,2410.0
2022-07-26 15:20:00,223.52,223.58,223.42,223.43,5955.0,209.4046,209.4608,209.3109,209.3203,5955.0
2022-07-26 15:25:00,223.47,223.57,223.44,223.45,5548.0,209.3578,209.4514,209.3297,209.339,5548.0
2022-07-26 15:30:00,223.43,223.59,223.39,223.51,6430.0,209.3203,209.4702,209.2828,209.3952,6430.0
2022-07-26 15:35:00,223.52,223.66,223.42,223.66,4095.0,209.4046,209.5358,209.3109,209.5358,4095.0
2022-07-26 15:40:00,223.67,223.68,223.37,223.46,7264.0,209.5451,209.5545,209.2641,209.3484,7264.0
2022-07-26 15:45:00,223.49,223.58,223.35,223.53,9177.0,209.3765,209.4608,209.2453,209.414,9177.0
2022-07-26 15:50:00,223.57,223.88,223.48,223.88,11495.0,209.4514,209.7419,209.3671,209.7419,11495.0
2022-07-26 15:55:00,223.91,224.02,223.66,223.79,49297.0,209.77,209.873,209.5358,209.6575,49297.0
2022-07-27 09:30:00,223.68,225.38,222.98,223.0,34312.0,209.5545,211.1471,208.8987,208.9174,34312.0
2022-07-27 09:35:00,222.95,223.05,222.25,222.82,4496.0,208.8706,208.9643,208.2148,208.7488,4496.0
2022-07-27 09:40:00,222.96,223.19,222.45,222.58,3452.0,208.88,209.0954,208.4022,208.524,3452.0
2022-07-27 09:45:00,222.92,222.92,222.12,222.74,1815.0,208.8425,208.8425,208.093,208.6739,1815.0
2022-07-27 09:50:00,222.72,222.91,222.24,222.66,2855.0,208.6551,208.8331,208.2054,208.5989,2855.0
2022-07-27 09:55:00,222.42,222.85,222.2,222.2,8198.0,208.3741,208.7769,208.168,208.168,8198.0
2022-07-27 10:00:00,221.88,221.9,221.52,221.58,5525.0,207.8682,207.8869,207.5309,207.5871,5525.0
2022-07-27 10:05:00,221.72,221.76,220.86,220.87,3152.0,207.7183,207.7557,206.9126,206.9219,3152.0
2022-07-27 10:10:00,220.87,221.46,220.86,221.09,3308.0,206.9219,207.4747,206.9126,207.1281,3308.0
2022-07-27 10:15:00,220.99,221.4,220.92,221.4,700.0,207.0344,207.4185,206.9688,207.4185,700.0
2022-07-27 10:20:00,221.34,221.61,221.24,221.61,3138.0,207.3623,207.6152,207.2686,207.6152,3138.0
2022-07-27 10:25:00,221.6,222.0,221.5,222.0,2008.0,207.6058,207.9806,207.5122,207.9806,2008.0
2022-07-27 10:30:00,221.97,222.36,221.97,222.25,5096.0,207.9525,208.3179,207.9525,208.2148,5096.0
2022-07-27 10:35:00,222.46,222.56,222.16,222.3,6647.0,208.4115,208.5052,208.1305,208.2616,6647.0
2022-07-27 10:40:00,222.4,222.59,222.19,222.59,7421.0,208.3553,208.5333,208.1586,208.5333,7421.0
2022-07-27 10:45:00,222.75,222.99,222.45,222.47,6103.0,208.6832,208.9081,208.4022,208.4209,6103.0
2022-07-27 10:50:00,222.48,222.8,222.34,222.64,8189.0,208.4303,208.7301,208.2991,208.5802,8189.0
2022-07-27 10:55:00,222.71,223.07,222.48,222.9,18553.0,208.6457,208.983,208.4303,208.8238,18553.0
2022-07-27 11:00:00,222.98,223.05,222.86,222.97,4773.0,208.8987,208.9643,208.7863,208.8893,4773.0
2022-07-27 11:05:00,223.06,223.07,222.36,222.36,4947.0,208.9736,208.983,208.3179,208.3179,4947.0
2022-07-27 11:10:00,222.19,222.52,222.12,222.48,5243.0,208.1586,208.4677,208.093,208.4303,5243.0
2022-07-27 11:15:00,222.39,222.42,222.12,222.22,4208.0,208.346,208.3741,208.093,208.1867,4208.0
2022-07-27 11:20:00,222.15,222.63,222.15,222.4,2693.0,208.1211,208.5708,208.1211,208.3553,2693.0
2022-07-27 11:25:00,222.41,222.61,222.32,222.49,5465.0,208.3647,208.5521,208.2804,208.4396,5465.0
2022-07-27 11:30:00,222.6,222.9,222.4,222.4,3127.0,208.5427,208.8238,208.3553,208.3553,3127.0
2022-07-27 11:35:00,222.36,222.53,222.22,222.36,1911.0,208.3179,208.4771,208.1867,208.3179,1911.0
2022-07-27 11:40:00,222.28,222.53,222.27,222.42,2054.0,208.2429,208.4771,208.2335,208.3741,2054.0
2022-07-27 11:45:00,222.34,222.74,222.28,222.28,3505.0,208.2991,208.6739,208.2429,208.2429,3505.0
2022-07-27 11:50:00,222.42,222.47,222.17,222.28,2916.0,208.3741,208.4209,208.1399,208.2429,2916.0
2022-07-27 11:55:00,222.24,222.32,222.13,222.18,4160.0,208.2054,208.2804,208.1024,208.1492,4160.0
2022-07-27 12:00:00,222.11,222.43,222.06,222.34,3128.0,208.0836,208.3834,208.0368,208.2991,3128.0
2022-07-27 12:05:00,222.24,222.24,222.03,222.17,1600.0,208.2054,208.2054,208.0087,208.1399,1600.0
2022-07-27 12:10:00,222.24,222.74,222.19,222.53,29247.0,208.2054,208.6739,208.1586,208.4771,29247.0
2022-07-27 12:15:00,222.54,222.65,222.44,222.55,7235.0,208.4865,208.5895,208.3928,208.4959,7235.0
2022-07-27 12:20:00,222.53,222.53,222.31,222.31,2494.0,208.4771,208.4771,208.271,208.271,2494.0
2022-07-27 12:25:00,222.31,222.31,222.09,222.15,4314.0,208.271,208.271,208.0649,208.1211,4314.0
2022-07-27 12:30:00,222.19,222.27,221.73,221.78,4697.0,208.1586,208.2335,207.7276,207.7745,4697.0
2022-07-27 12:35:00,221.76,221.87,221.7,221.85,4067.0,207.7557,207.8588,207.6995,207.8401,4067.0
2022-07-27 12:40:00,221.85,221.85,221.62,221.74,2469.0,207.8401,207.8401,207.6246,207.737,2469.0
2022-07-27 12:45:00,221.7,221.86,221.69,221.69,1893.0,207.6995,207.8494,207.6902,207.6902,1893.0
2022-07-27 12:50:00,221.77,222.33,221.76,222.29,4100.0,207.7651,208.2897,207.7557,208.2523,4100.0
2022-07-27 12:55:00,222.13,222.23,221.89,222.0,2392.0,208.1024,208.1961,207.8775,207.9806,2392.0
2022-07-27 13:00:00,221.94,222.07,221.94,221.95,1195.0,207.9244,208.0462,207.9244,207.9337,1195.0
2022-07-27 13:05:00,221.94,222.17,221.94,222.16,700.0,207.9244,208.1399,207.9244,208.1305,700.0
2022-07-27 13:10:00,222.06,222.18,222.0,222.06,1800.0,208.0368,208.1492,207.9806,208.0368,1800.0
2022-07-27 13:15:00,222.02,222.07,222.0,222.01,1585.0,207.9993,208.0462,207.9806,207.99,1585.0
2022-07-27 13:20:00,222.01,222.01,221.82,221.91,1300.0,207.99,207.99,207.812,207.8963,1300.0
2022-07-27 13:25:00,221.89,222.29,221.88,222.29,4344.0,207.8775,208.2523,207.8682,208.2523,4344.0
2022-07-27 13:30:00,222.33,222.63,222.33,222.51,1627.0,208.2897,208.5708,208.2897,208.4584,1627.0
2022-07-27 13:35:00,222.39,222.51,222.27,222.34,4166.0,208.346,208.4584,208.2335,208.2991,4166.0
2022-07-27 13:40:00,222.33,222.6,222.28,222.51,2935.0,208.2897,208.5427,208.2429,208.4584,2935.0
2022-07-27 13:45:00,222.5,222.5,222.16,222.16,4951.0,208.449,208.449,208.1305,208.1305,4951.0
2022-07-27 13:50:00,222.11,222.25,222.07,222.18,1564.0,208.0836,208.2148,208.0462,208.1492,1564.0
2022-07-27 13:55:00,222.17,222.25,221.76,221.88,4052.0,208.1399,208.2148,207.7557,207.8682,4052.0
2022-07-27 14:00:00,221.76,222.26,221.74,221.77,3594.0,207.7557,208.2242,207.737,207.7651,3594.0
2022-07-27 14:05:00,221.72,222.01,221.46,221.97,8192.0,207.7183,207.99,207.4747,207.9525,8192.0
2022-07-27 14:10:00,221.9,222.22,221.87,222.03,5631.0,207.8869,208.1867,207.8588,208.0087,5631.0
2022-07-27 14:15:00,221.82,221.97,221.8,221.84,1716.0,207.812,207.9525,207.7932,207.8307,1716.0
2022-07-27 14:20:00,221.85,222.19,221.84,222.0,2819.0,207.8401,208.1586,207.8307,207.9806,2819.0
2022-07-27 14:25:00,221.98,222.28,221.89,222.28,1966.0,207.9618,208.2429,207.8775,208.2429,1966.0
2022-07-27 14:30:00,222.29,222.38,221.78,221.98,3981.0,208.2523,208.3366,207.7745,207.9618,3981.0
2022-07-27 14:35:00,221.91,222.83,221.9,222.78,6343.0,207.8963,208.7582,207.8869,208.7113,6343.0
2022-07-27 14:40:00,222.81,223.3,222.71,222.91,3960.0,208.7394,209.1985,208.6457,208.8331,3960.0
2022-07-27 14:45:00,222.9,223.01,222.79,222.93,4392.0,208.8238,208.9268,208.7207,208.8519,4392.0
2022-07-27 14:50:00,222.91,223.58,222.85,223.44,5752.0,208.8331,209.4608,208.7769,209.3297,5752.0
2022-07-27 14:55:00,223.42,223.45,222.97,223.19,7246.0,209.3109,209.339,208.8893,209.0954,7246.0
2022-07-27 15:00:00,223.27,223.79,223.1,223.79,13293.0,209.1704,209.6575,209.0111,209.6575,13293.0
2022-07-27 15:05:00,223.72,224.0,223.67,223.78,4142.0,209.592,209.8543,209.5451,209.6482,4142.0
2022-07-27 15:10:00,223.83,224.01,223.82,223.94,6310.0,209.695,209.8637,209.6857,209.7981,6310.0
2022-07-27 15:15:00,223.99,224.05,223.61,223.66,21083.0,209.8449,209.9011,209.4889,209.5358,21083.0
2022-07-27 15:20:00,223.65,223.99,223.56,223.87,16483.0,209.5264,209.8449,209.4421,209.7325,16483.0
2022-07-27 15:25:00,223.89,224.03,223.76,223.99,17277.0,209.7512,209.8824,209.6294,209.8449,17277.0
2022-07-27 15:30:00,224.08,224.09,223.59,223.77,39713.0,209.9292,209.9386,209.4702,209.6388,39713.0
2022-07-27 15:35:00,223.8,223.8,223.43,223.45,20306.0,209.6669,209.6669,209.3203,209.339,20306.0
2022-07-27 15:40:00,223.48,224.13,223.34,223.86,17458.0,209.3671,209.9761,209.236,209.7231,17458.0
2022-07-27 15:45:00,223.83,223.95,223.68,223.74,6041.0,209.695,209.8074,209.5545,209.6107,6041.0
2022-07-27 15:50:00,223.81,223.89,223.4,223.81,10921.0,209.6763,209.7512,209.2922,209.6763,10921.0
2022-07-27 15:55:00,223.83,224.04,223.57,223.73,47985.0,209.695,209.8918,209.4514,209.6013,47985.0
2022-07-28 09:30:00,225.05,226.97,224.6,225.13,17819.0,210.838,212.6367,210.4164,210.9129,17819.0
2022-07-28 09:35:00,225.28,225.52,224.69,225.0,12011.0,211.0535,211.2783,210.5007,210.7911,12011.0
2022-07-28 09:40:00,225.02,225.03,224.01,224.96,9253.0,210.8099,210.8192,209.8637,210.7537,9253.0
2022-07-28 09:45:00,225.1,225.1,223.07,223.64,11948.0,210.8848,210.8848,208.983,209.517,11948.0
2022-07-28 09:50:00,224.02,224.28,223.09,223.44,8074.0,209.873,210.1166,209.0018,209.3297,8074.0
2022-07-28 09:55:00,223.52,224.1,223.29,223.75,4835.0,209.4046,209.948,209.1891,209.6201,4835.0
2022-07-28 10:00:00,223.59,224.17,223.53,223.67,8015.0,209.4702,210.0136,209.414,209.5451,8015.0
2022-07-28 10:05:00,223.53,224.23,223.39,223.97,6381.0,209.414,210.0698,209.2828,209.8262,6381.0
2022-07-28 10:10:00,224.22,224.22,223.44,223.56,6354.0,210.0604,210.0604,209.3297,209.4421,6354.0
2022-07-28 10:15:00,223.65,224.37,223.54,224.35,14752.0,209.5264,210.2009,209.4233,210.1822,14752.0
2022-07-28 10:20:00,224.36,225.62,224.35,225.62,5771.0,210.1916,211.372,210.1822,211.372,5771.0
2022-07-28 10:25:00,225.49,226.36,225.1,226.15,7389.0,211.2502,212.0653,210.8848,211.8685,7389.0
2022-07-28 10:30:00,226.24,226.33,225.62,226.33,6268.0,211.9528,212.0371,211.372,212.0371,6268.0
2022-07-28 10:35:00,226.61,227.97,226.61,227.54,5464.0,212.2995,213.5736,212.2995,213.1707,5464.0
2022-07-28 10:40:00,227.74,228.56,227.61,228.44,3929.0,213.3581,214.1263,213.2363,214.0139,3929.0
2022-07-28 10:45:00,228.45,229.07,228.37,228.76,9012.0,214.0233,214.6041,213.9483,214.3137,9012.0
2022-07-28 10:50:00,228.75,228.81,228.0,228.01,4093.0,214.3043,214.3605,213.6017,213.6111,4093.0
2022-07-28 10:55:00,227.9,229.37,227.9,228.95,12552.0,213.508,214.8852,213.508,214.4917,12552.0
2022-07-28 11:00:00,228.52,228.59,228.21,228.21,7021.0,214.0888,214.1544,213.7984,213.7984,7021.0
2022-07-28 11:05:00,228.12,228.12,227.57,227.83,23102.0,213.7141,213.7141,213.1988,213.4424,23102.0
2022-07-28 11:10:00,227.74,228.08,227.68,227.89,15491.0,213.3581,213.6766,213.3019,213.4986,15491.0
2022-07-28 11:15:00,227.9,227.97,227.58,227.81,19209.0,213.508,213.5736,213.2082,213.4237,19209.0
2022-07-28 11:20:00,227.73,227.95,227.44,227.81,8138.0,213.3487,213.5548,213.077,213.4237,8138.0
2022-07-28 11:25:00,227.59,227.71,227.05,227.54,5863.0,213.2176,213.33,212.7117,213.1707,5863.0
2022-07-28 11:30:00,227.41,227.82,227.38,227.7,5346.0,213.0489,213.4331,213.0208,213.3206,5346.0
2022-07-28 11:35:00,227.61,227.66,226.91,226.91,6104.0,213.2363,213.2832,212.5805,212.5805,6104.0
2022-07-28 11:40:00,227.01,227.42,226.95,227.42,13854.0,212.6742,213.0583,212.618,213.0583,13854.0
2022-07-28 11:45:00,227.37,227.51,227.17,227.18,4307.0,213.0115,213.1426,212.8241,212.8335,4307.0
2022-07-28 11:50:00,227.27,227.27,226.54,226.74,3267.0,212.9178,212.9178,212.2339,212.4213,3267.0
2022-07-28 11:55:00,226.68,226.89,226.57,226.57,4304.0,212.365,212.5618,212.262,212.262,4304.0
2022-07-28 12:00:00,226.32,226.47,226.29,226.42,2177.0,212.0278,212.1683,211.9997,212.1215,2177.0
2022-07-28 12:05:00,226.5,226.62,226.21,226.21,5172.0,212.1964,212.3088,211.9247,211.9247,5172.0
2022-07-28 12:10:00,226.28,227.53,226.26,227.51,9038.0,211.9903,213.1614,211.9716,213.1426,9038.0
2022-07-28 12:15:00,227.48,227.79,227.33,227.65,22085.0,213.1145,213.4049,212.974,213.2738,22085.0
2022-07-28 12:20:00,227.69,227.95,227.57,227.73,12377.0,213.3113,213.5548,213.1988,213.3487,12377.0
2022-07-28 12:25:00,227.74,228.23,227.74,228.21,3283.0,213.3581,213.8172,213.3581,213.7984,3283.0
2022-07-28 12:30:00,228.29,228.31,227.88,228.31,5603.0,213.8734,213.8921,213.4893,213.8921,5603.0
2022-07-28 12:35:00,228.31,228.57,228.03,228.5,1825.0,213.8921,214.1357,213.6298,214.0701,1825.0
2022-07-28 12:40:00,228.46,229.06,228.46,229.0,4596.0,214.0326,214.5947,214.0326,214.5385,4596.0
2022-07-28 12:45:00,228.9,229.06,228.84,229.05,2052.0,214.4448,214.5947,214.3886,214.5854,2052.0
2022-07-28 12:50:00,229.09,229.45,229.09,229.38,1900.0,214.6228,214.9601,214.6228,214.8945,1900.0
2022-07-28 12:55:00,229.43,229.66,229.43,229.62,2877.0,214.9414,215.1569,214.9414,215.1194,2877.0
2022-07-28 13:00:00,229.52,229.58,228.97,229.25,6449.0,215.0257,215.0819,214.5104,214.7727,6449.0
2022-07-28 13:05:00,229.35,229.74,229.35,229.65,2100.0,214.8664,215.2318,214.8664,215.1475,2100.0
2022-07-28 13:10:00,229.65,229.65,229.39,229.43,3480.0,215.1475,215.1475,214.9039,214.9414,3480.0
2022-07-28 13:15:00,229.42,229.63,229.03,229.05,7494.0,214.932,215.1287,214.5666,214.5854,7494.0
2022-07-28 13:20:00,228.97,229.14,228.72,228.72,3736.0,214.5104,214.6697,214.2762,214.2762,3736.0
2022-07-28 13:25:00,228.75,228.93,228.53,228.93,7256.0,214.3043,214.473,214.0982,214.473,7256.0
2022-07-28 13:30:00,228.95,229.1,228.91,228.97,10386.0,214.4917,214.6322,214.4542,214.5104,10386.0
2022-07-28 13:35:00,229.03,229.21,228.74,228.74,4720.0,214.5666,214.7353,214.295,214.295,4720.0
2022-07-28 13:40:00,228.66,229.04,228.66,228.93,3948.0,214.22,214.576,214.22,214.473,3948.0
2022-07-28 13:45:00,228.86,229.3,228.75,229.3,12049.0,214.4074,214.8196,214.3043,214.8196,12049.0
2022-07-28 13:50:00,229.3,229.74,229.2,229.53,13222.0,214.8196,215.2318,214.7259,215.0351,13222.0
2022-07-28 13:55:00,229.65,230.0,229.64,230.0,5711.0,215.1475,215.4754,215.1381,215.4754,5711.0
2022-07-28 14:00:00,229.92,230.19,229.8,230.17,3068.0,215.4004,215.6534,215.288,215.6346,3068.0
2022-07-28 14:05:00,230.14,230.32,230.11,230.29,3100.0,215.6065,215.7752,215.5784,215.7471,3100.0
2022-07-28 14:10:00,230.15,230.46,230.1,230.32,20518.0,215.6159,215.9063,215.5691,215.7752,20518.0
2022-07-28 14:15:00,230.3,231.07,230.22,231.01,7942.0,215.7564,216.4778,215.6815,216.4216,7942.0
2022-07-28 14:20:00,230.89,231.38,230.88,231.38,7949.0,216.3092,216.7682,216.2998,216.7682,7949.0
2022-07-28 14:25:00,231.21,231.64,231.21,231.26,3956.0,216.609,217.0118,216.609,216.6558,3956.0
2022-07-28 14:30:00,231.1,231.1,230.1,230.25,11359.0,216.5059,216.5059,215.5691,215.7096,11359.0
2022-07-28 14:35:00,230.4,230.67,230.29,230.62,3346.0,215.8501,216.1031,215.7471,216.0562,3346.0
2022-07-28 14:40:00,230.62,230.73,230.36,230.5,3545.0,216.0562,216.1593,215.8126,215.9438,3545.0
2022-07-28 14:45:00,230.51,230.51,230.29,230.36,4145.0,215.9532,215.9532,215.7471,215.8126,4145.0
2022-07-28 14:50:00,230.35,230.71,230.03,230.63,5093.0,215.8033,216.1405,215.5035,216.0656,5093.0
2022-07-28 14:55:00,230.75,230.98,230.62,230.89,5760.0,216.178,216.3935,216.0562,216.3092,5760.0
2022-07-28 15:00:00,230.83,230.83,230.01,230.01,10788.0,216.253,216.253,215.4848,215.4848,10788.0
2022-07-28 15:05:00,230.0,230.67,229.95,230.51,7248.0,215.4754,216.1031,215.4285,215.9532,7248.0
2022-07-28 15:10:00,230.6,231.11,230.59,230.98,9433.0,216.0375,216.5153,216.0281,216.3935,9433.0
2022-07-28 15:15:00,230.99,231.15,230.83,230.93,12646.0,216.4029,216.5528,216.253,216.3467,12646.0
2022-07-28 15:20:00,231.08,231.29,230.9,231.28,5439.0,216.4872,216.6839,216.3185,216.6746,5439.0
2022-07-28 15:25:00,231.19,231.38,231.11,231.35,8011.0,216.5902,216.7682,216.5153,216.7401,8011.0
2022-07-28 15:30:00,231.24,231.5,231.23,231.29,10888.0,216.6371,216.8807,216.6277,216.6839,10888.0
2022-07-28 15:35:00,231.32,231.33,230.95,231.15,6968.0,216.712,216.7214,216.3654,216.5528,6968.0
2022-07-28 15:40:00,231.05,231.19,230.91,231.0,10518.0,216.4591,216.5902,216.3279,216.4122,10518.0
2022-07-28 15:45:00,230.99,231.12,230.91,231.0,11458.0,216.4029,216.5247,216.3279,216.4122,11458.0
2022-07-28 15:50:00,231.0,232.0,230.98,232.0,39015.0,216.4122,217.3491,216.3935,217.3491,39015.0
2022-07-28 15:55:00,231.98,232.08,231.56,232.0,85907.0,217.3303,217.424,216.9369,217.3491,85907.0
2022-07-29 09:30:00,229.17,232.6,228.09,232.6,12035.0,214.6978,217.9112,213.686,217.9112,12035.0
2022-07-29 09:35:00,232.37,233.97,231.56,231.69,25355.0,217.6957,219.1947,216.9369,217.0587,25355.0
2022-07-29 09:40:00,231.77,234.5,231.77,234.23,10428.0,217.1336,219.6912,217.1336,219.4383,10428.0
2022-07-29 09:45:00,233.73,233.88,233.11,233.19,9369.0,218.9698,219.1104,218.389,218.4639,9369.0
2022-07-29 09:50:00,233.19,234.81,233.01,234.8,25339.0,218.4639,219.9816,218.2953,219.9723,25339.0
2022-07-29 09:55:00,234.81,235.15,234.59,234.87,10365.0,219.9816,220.3002,219.7755,220.0378,10365.0
2022-07-29 10:00:00,234.75,234.89,234.21,234.82,7214.0,219.9254,220.0566,219.4195,219.991,7214.0
2022-07-29 10:05:00,234.68,235.43,234.58,234.59,6384.0,219.8598,220.5625,219.7662,219.7755,6384.0
2022-07-29 10:10:00,234.58,234.72,234.07,234.52,6708.0,219.7662,219.8973,219.2884,219.7099,6708.0
2022-07-29 10:15:00,234.32,235.09,234.08,234.66,19024.0,219.5226,220.2439,219.2977,219.8411,19024.0
2022-07-29 10:20:00,234.83,235.89,234.83,235.58,8862.0,220.0004,220.9934,220.0004,220.703,8862.0
2022-07-29 10:25:00,235.44,236.03,235.2,235.4,6622.0,220.5718,221.1246,220.347,220.5344,6622.0
2022-07-29 10:30:00,235.29,235.72,235.1,235.3,7150.0,220.4313,220.8342,220.2533,220.4407,7150.0
2022-07-29 10:35:00,235.15,235.82,235.15,235.55,12642.0,220.3002,220.9278,220.3002,220.6749,12642.0
2022-07-29 10:40:00,235.65,236.15,235.15,235.16,8374.0,220.7686,221.237,220.3002,220.3095,8374.0
2022-07-29 10:45:00,235.07,235.07,233.85,233.95,10178.0,220.2252,220.2252,219.0823,219.1759,10178.0
2022-07-29 10:50:00,233.72,234.03,233.58,233.58,4658.0,218.9605,219.2509,218.8293,218.8293,4658.0
2022-07-29 10:55:00,233.95,235.02,233.81,234.67,7495.0,219.1759,220.1784,219.0448,219.8505,7495.0
2022-07-29 11:00:00,234.65,235.17,234.55,235.17,6105.0,219.8317,220.3189,219.738,220.3189,6105.0
2022-07-29 11:05:00,235.09,235.79,234.89,235.37,10177.0,220.2439,220.8997,220.0566,220.5063,10177.0
2022-07-29 11:10:00,235.62,236.01,235.48,235.48,16950.0,220.7405,221.1058,220.6093,220.6093,16950.0
2022-07-29 11:15:00,235.46,236.75,235.33,236.74,6300.0,220.5906,221.7991,220.4688,221.7897,6300.0
2022-07-29 11:20:00,236.84,237.6,236.8,236.95,6588.0,221.8834,222.5954,221.846,221.9865,6588.0
2022-07-29 11:25:00,237.09,237.4,236.74,237.4,6754.0,222.1176,222.4081,221.7897,222.4081,6754.0
2022-07-29 11:30:00,237.27,237.27,236.1,236.35,6308.0,222.2863,222.2863,221.1902,221.4244,6308.0
2022-07-29 11:35:00,236.41,236.66,236.1,236.11,11198.0,221.4806,221.7148,221.1902,221.1995,11198.0
2022-07-29 11:40:00,236.11,236.82,236.11,236.15,4100.0,221.1995,221.8647,221.1995,221.237,4100.0
2022-07-29 11:45:00,236.15,236.42,235.89,235.93,4442.0,221.237,221.49,220.9934,221.0309,4442.0
2022-07-29 11:50:00,236.01,236.06,235.27,235.27,3723.0,221.1058,221.1527,220.4126,220.4126,3723.0
2022-07-29 11:55:00,235.21,235.5,235.03,235.28,3948.0,220.3564,220.6281,220.1877,220.4219,3948.0
2022-07-29 12:00:00,235.18,235.31,234.66,234.66,7494.0,220.3283,220.4501,219.8411,219.8411,7494.0
2022-07-29 12:05:00,234.68,234.92,234.67,234.9,3563.0,219.8598,220.0847,219.8505,220.0659,3563.0
2022-07-29 12:10:00,234.93,235.43,234.89,235.43,3900.0,220.0941,220.5625,220.0566,220.5625,3900.0
2022-07-29 12:15:00,235.41,235.54,235.15,235.54,4948.0,220.5437,220.6655,220.3002,220.6655,4948.0
2022-07-29 12:20:00,235.51,236.16,235.51,235.99,5961.0,220.6374,221.2464,220.6374,221.0871,5961.0
2022-07-29 12:25:00,235.92,235.97,235.38,235.5,4546.0,221.0215,221.0684,220.5156,220.6281,4546.0
2022-07-29 12:30:00,235.44,236.01,235.44,235.8,4908.0,220.5718,221.1058,220.5718,220.9091,4908.0
2022-07-29 12:35:00,235.73,235.81,235.56,235.71,4373.0,220.8435,220.9185,220.6843,220.8248,4373.0
2022-07-29 12:40:00,235.74,235.85,235.53,235.81,9150.0,220.8529,220.956,220.6562,220.9185,9150.0
2022-07-29 12:45:00,235.88,236.34,235.88,236.27,5656.0,220.9841,221.415,220.9841,221.3494,5656.0
2022-07-29 12:50:00,236.2,236.35,236.09,236.27,6277.0,221.2838,221.4244,221.1808,221.3494,6277.0
2022-07-29 12:55:00,236.23,236.66,236.16,236.66,3908.0,221.312,221.7148,221.2464,221.7148,3908.0
2022-07-29 13:00:00,236.68,236.73,236.37,236.49,5236.0,221.7335,221.7804,221.4431,221.5555,5236.0
2022-07-29 13:05:00,236.44,236.44,236.03,236.03,3994.0,221.5087,221.5087,221.1246,221.1246,3994.0
2022-07-29 13:10:00,236.01,236.76,235.68,236.64,9756.0,221.1058,221.8085,220.7967,221.6961,9756.0
2022-07-29 13:15:00,236.68,236.97,236.67,236.91,5627.0,221.7335,222.0052,221.7242,221.949,5627.0
2022-07-29 13:20:00,236.93,237.24,236.89,237.1,6667.0,221.9677,222.2582,221.9303,222.127,6667.0
2022-07-29 13:25:00,237.12,237.19,236.82,236.83,7151.0,222.1458,222.2113,221.8647,221.8741,7151.0
2022-07-29 13:30:00,236.9,237.0,236.64,236.92,10014.0,221.9396,222.0333,221.6961,221.9584,10014.0
2022-07-29 13:35:00,236.97,237.32,236.94,237.24,8943.0,222.0052,222.3331,221.9771,222.2582,8943.0
2022-07-29 13:40:00,237.23,237.25,236.99,237.21,3591.0,222.2488,222.2675,222.024,222.2301,3591.0
2022-07-29 13:45:00,237.31,237.33,237.04,237.23,3640.0,222.3238,222.3425,222.0708,222.2488,3640.0
2022-07-29 13:50:00,237.3,237.75,237.28,237.56,7424.0,222.3144,222.736,222.2956,222.558,7424.0
2022-07-29 13:55:00,237.58,237.67,237.35,237.62,5419.0,222.5767,222.661,222.3612,222.6142,5419.0
2022-07-29 14:00:00,237.61,237.75,237.49,237.68,5796.0,222.6048,222.736,222.4924,222.6704,5796.0
2022-07-29 14:05:00,237.63,237.75,237.52,237.67,2665.0,222.6235,222.736,222.5205,222.661,2665.0
2022-07-29 14:10:00,237.77,238.34,237.71,238.1,7041.0,222.7547,223.2887,222.6985,223.0639,7041.0
2022-07-29 14:15:00,238.12,238.45,238.06,238.45,4822.0,223.0826,223.3918,223.0264,223.3918,4822.0
2022-07-29 14:20:00,238.44,238.5,238.23,238.38,8412.0,223.3824,223.4386,223.1857,223.3262,8412.0
2022-07-29 14:25:00,238.38,238.38,238.07,238.25,4241.0,223.3262,223.3262,223.0358,223.2044,4241.0
2022-07-29 14:30:00,238.2,238.25,238.06,238.25,3145.0,223.1575,223.2044,223.0264,223.2044,3145.0
2022-07-29 14:35:00,238.29,238.59,238.29,238.47,3546.0,223.2419,223.5229,223.2419,223.4105,3546.0
2022-07-29 14:40:00,238.48,238.95,238.48,238.95,3108.0,223.4199,223.8602,223.4199,223.8602,3108.0
2022-07-29 14:45:00,239.0,239.02,238.84,238.9,6113.0,223.907,223.9258,223.7571,223.8133,6113.0
2022-07-29 14:50:00,238.93,239.05,238.82,238.92,4268.0,223.8414,223.9539,223.7384,223.8321,4268.0
2022-07-29 14:55:00,238.91,239.21,238.88,239.2,7246.0,223.8227,224.1038,223.7946,224.0944,7246.0
2022-07-29 15:00:00,239.21,239.21,238.85,238.85,7506.0,224.1038,224.1038,223.7665,223.7665,7506.0
2022-07-29 15:05:00,238.91,238.91,238.57,238.73,7234.0,223.8227,223.8227,223.5042,223.6541,7234.0
2022-07-29 15:10:00,238.74,239.0,238.71,238.89,7580.0,223.6634,223.907,223.6353,223.804,7580.0
2022-07-29 15:15:00,238.82,238.86,238.65,238.73,4522.0,223.7384,223.7759,223.5791,223.6541,4522.0
2022-07-29 15:20:00,238.76,238.82,238.43,238.81,4473.0,223.6822,223.7384,223.373,223.729,4473.0
2022-07-29 15:25:00,238.81,238.99,238.75,238.9,5764.0,223.729,223.8977,223.6728,223.8133,5764.0
2022-07-29 15:30:00,238.94,239.34,238.76,239.33,6410.0,223.8508,224.2256,223.6822,224.2162,6410.0
2022-07-29 15:35:00,239.34,239.47,239.05,239.05,11714.0,224.2256,224.3473,223.9539,223.9539,11714.0
2022-07-29 15:40:00,238.99,239.97,238.99,239.95,14425.0,223.8977,224.8158,223.8977,224.797,14425.0
2022-07-29 15:45:00,239.96,241.0,239.91,240.9,54420.0,224.8064,225.7807,224.7596,225.687,54420.0
2022-07-29 15:50:00,240.87,241.11,240.27,240.83,80187.0,225.6589,225.8838,225.0968,225.6215,80187.0
2022-07-29 15:55:00,240.83,240.96,239.97,239.98,143299.0,225.6215,225.7433,224.8158,224.8251,143299.0
2022-08-01 09:30:00,240.51,241.53,240.28,241.06,28820.0,225.3217,226.2773,225.1062,225.8369,28820.0
2022-08-01 09:35:00,241.06,243.93,240.78,243.63,27062.0,225.8369,228.5257,225.5746,228.2446,27062.0
2022-08-01 09:40:00,243.86,243.86,241.04,241.89,12364.0,228.4601,228.4601,225.8182,226.6145,12364.0
2022-08-01 09:45:00,241.91,242.11,241.31,241.7,8821.0,226.6333,226.8206,226.0712,226.4365,8821.0
2022-08-01 09:50:00,241.47,241.8,241.01,241.72,11526.0,226.221,226.5302,225.7901,226.4553,11526.0
2022-08-01 09:55:00,241.44,242.18,241.16,241.55,11352.0,226.1929,226.8862,225.9306,226.296,11352.0
2022-08-01 10:00:00,241.46,242.48,241.45,241.72,5830.0,226.2117,227.1673,226.2023,226.4553,5830.0
2022-08-01 10:05:00,241.71,242.19,241.71,242.03,9319.0,226.4459,226.8956,226.4459,226.7457,9319.0
2022-08-01 10:10:00,242.08,242.28,241.58,241.86,7029.0,226.7925,226.9799,226.3241,226.5864,7029.0
2022-08-01 10:15:00,241.76,241.82,241.03,241.09,10770.0,226.4927,226.5489,225.8088,225.865,10770.0
2022-08-01 10:20:00,241.23,241.4,240.24,240.81,10348.0,225.9962,226.1555,225.0687,225.6027,10348.0
2022-08-01 10:25:00,240.51,240.66,239.15,239.19,5223.0,225.3217,225.4622,224.0476,224.085,5223.0
2022-08-01 10:30:00,239.29,239.57,238.59,238.68,3293.0,224.1787,224.441,223.5229,223.6072,3293.0
2022-08-01 10:35:00,238.44,238.9,238.39,238.77,6162.0,223.3824,223.8133,223.3356,223.6916,6162.0
2022-08-01 10:40:00,238.95,239.74,238.95,239.64,6461.0,223.8602,224.6003,223.8602,224.5066,6461.0
2022-08-01 10:45:00,239.56,240.17,239.41,239.58,7346.0,224.4317,225.0031,224.2911,224.4504,7346.0
2022-08-01 10:50:00,239.62,239.75,238.88,238.97,6749.0,224.4879,224.6097,223.7946,223.8789,6749.0
2022-08-01 10:55:00,238.97,239.66,238.97,239.32,3630.0,223.8789,224.5253,223.8789,224.2068,3630.0
2022-08-01 11:00:00,239.16,239.17,238.49,238.78,7168.0,224.0569,224.0663,223.4292,223.7009,7168.0
2022-08-01 11:05:00,238.9,239.44,238.82,239.44,4662.0,223.8133,224.3192,223.7384,224.3192,4662.0
2022-08-01 11:10:00,239.44,239.44,238.91,239.13,4938.0,224.3192,224.3192,223.8227,224.0288,4938.0
2022-08-01 11:15:00,239.36,239.86,239.31,239.55,5720.0,224.2443,224.7127,224.1975,224.4223,5720.0
2022-08-01 11:20:00,239.49,240.6,239.45,240.4,4993.0,224.3661,225.406,224.3286,225.2186,4993.0
2022-08-01 11:25:00,240.4,241.14,240.4,240.81,5821.0,225.2186,225.9119,225.2186,225.6027,5821.0
2022-08-01 11:30:00,240.75,241.0,240.49,240.88,4622.0,225.5465,225.7807,225.3029,225.6683,4622.0
2022-08-01 11:35:00,240.84,240.85,240.38,240.49,6040.0,225.6308,225.6402,225.1999,225.3029,6040.0
2022-08-01 11:40:00,240.52,240.78,240.16,240.27,3758.0,225.331,225.5746,224.9938,225.0968,3758.0
2022-08-01 11:45:00,240.13,240.76,240.13,240.52,6973.0,224.9657,225.5559,224.9657,225.331,6973.0
2022-08-01 11:50:00,240.59,240.67,240.38,240.64,4808.0,225.3966,225.4716,225.1999,225.4435,4808.0
2022-08-01 11:55:00,240.71,240.88,240.38,240.65,6641.0,225.509,225.6683,225.1999,225.4528,6641.0
2022-08-01 12:00:00,240.76,240.79,240.37,240.59,3548.0,225.5559,225.584,225.1905,225.3966,3548.0
2022-08-01 12:05:00,240.74,240.9,240.41,240.9,4665.0,225.5371,225.687,225.228,225.687,4665.0
2022-08-01 12:10:00,240.91,241.12,240.9,241.1,3317.0,225.6964,225.8931,225.687,225.8744,3317.0
2022-08-01 12:15:00,241.1,241.23,240.8,240.81,5339.0,225.8744,225.9962,225.5934,225.6027,5339.0
2022-08-01 12:20:00,240.81,241.71,240.72,241.71,10009.0,225.6027,226.4459,225.5184,226.4459,10009.0
2022-08-01 12:25:00,241.86,242.6,241.74,242.37,13626.0,226.5864,227.2797,226.474,227.0642,13626.0
2022-08-01 12:30:00,242.3,242.53,242.17,242.42,13173.0,226.9986,227.2141,226.8768,227.1111,13173.0
2022-08-01 12:35:00,242.47,242.53,242.29,242.4,10602.0,227.1579,227.2141,226.9893,227.0923,10602.0
2022-08-01 12:40:00,242.4,242.54,242.31,242.54,7678.0,227.0923,227.2235,227.008,227.2235,7678.0
2022-08-01 12:45:00,242.5,242.52,242.3,242.46,8217.0,227.186,227.2047,226.9986,227.1485,8217.0
2022-08-01 12:50:00,242.36,242.52,242.32,242.39,6171.0,227.0548,227.2047,227.0174,227.0829,6171.0
2022-08-01 12:55:00,242.34,242.53,242.33,242.44,4888.0,227.0361,227.2141,227.0267,227.1298,4888.0
2022-08-01 13:00:00,242.44,242.44,242.05,242.25,5664.0,227.1298,227.1298,226.7644,226.9518,5664.0
2022-08-01 13:05:00,242.21,242.54,242.1,242.48,5174.0,226.9143,227.2235,226.8113,227.1673,5174.0
2022-08-01 13:10:00,242.39,242.4,241.82,241.92,7302.0,227.0829,227.0923,226.5489,226.6426,7302.0
2022-08-01 13:15:00,242.01,242.07,241.82,241.82,5539.0,226.7269,226.7832,226.5489,226.5489,5539.0
2022-08-01 13:20:00,241.81,241.87,241.35,241.35,5712.0,226.5396,226.5958,226.1086,226.1086,5712.0
2022-08-01 13:25:00,241.35,241.53,240.99,241.09,5057.0,226.1086,226.2773,225.7714,225.865,5057.0
2022-08-01 13:30:00,241.09,241.25,240.9,240.93,4854.0,225.865,226.0149,225.687,225.7151,4854.0
2022-08-01 13:35:00,240.84,240.93,240.65,240.73,4059.0,225.6308,225.7151,225.4528,225.5278,4059.0
2022-08-01 13:40:00,240.66,241.04,240.63,240.99,4310.0,225.4622,225.8182,225.4341,225.7714,4310.0
2022-08-01 13:45:00,240.92,240.93,240.58,240.93,4475.0,225.7058,225.7151,225.3873,225.7151,4475.0
2022-08-01 13:50:00,240.93,241.3,240.88,241.3,2499.0,225.7151,226.0618,225.6683,226.0618,2499.0
2022-08-01 13:55:00,241.1,241.32,240.91,241.25,3718.0,225.8744,226.0805,225.6964,226.0149,3718.0
2022-08-01 14:00:00,241.29,241.29,240.99,241.19,2877.0,226.0524,226.0524,225.7714,225.9587,2877.0
2022-08-01 14:05:00,241.1,241.3,240.12,240.41,35004.0,225.8744,226.0618,224.9563,225.228,35004.0
2022-08-01 14:10:00,240.37,240.54,240.3,240.52,1900.0,225.1905,225.3498,225.1249,225.331,1900.0
2022-08-01 14:15:00,240.55,240.59,240.27,240.27,3534.0,225.3591,225.3966,225.0968,225.0968,3534.0
2022-08-01 14:20:00,240.21,240.34,240.17,240.25,2911.0,225.0406,225.1624,225.0031,225.0781,2911.0
2022-08-01 14:25:00,240.22,240.6,240.11,240.53,4513.0,225.05,225.406,224.9469,225.3404,4513.0
2022-08-01 14:30:00,240.49,240.52,240.39,240.39,1227.0,225.3029,225.331,225.2092,225.2092,1227.0
2022-08-01 14:35:00,240.43,241.18,240.36,241.18,7777.0,225.2467,225.9494,225.1811,225.9494,7777.0
2022-08-01 14:40:00,241.2,241.9,241.18,241.62,8801.0,225.9681,226.6239,225.9494,226.3616,8801.0
2022-08-01 14:45:00,241.68,241.98,241.59,241.64,7325.0,226.4178,226.6988,226.3335,226.3803,7325.0
2022-08-01 14:50:00,241.64,241.95,241.63,241.8,8559.0,226.3803,226.6707,226.3709,226.5302,8559.0
2022-08-01 14:55:00,241.78,242.09,241.78,241.94,10335.0,226.5115,226.8019,226.5115,226.6614,10335.0
2022-08-01 15:00:00,241.93,242.09,241.89,242.0,3240.0,226.652,226.8019,226.6145,226.7176,3240.0
2022-08-01 15:05:00,241.96,242.1,241.82,241.96,7115.0,226.6801,226.8113,226.5489,226.6801,7115.0
2022-08-01 15:10:00,241.91,242.26,241.86,242.25,9076.0,226.6333,226.9612,226.5864,226.9518,9076.0
2022-08-01 15:15:00,242.25,242.25,241.86,241.92,8082.0,226.9518,226.9518,226.5864,226.6426,8082.0
2022-08-01 15:20:00,241.99,242.03,241.3,241.41,11746.0,226.7082,226.7457,226.0618,226.1648,11746.0
2022-08-01 15:25:00,241.42,241.61,241.29,241.38,14798.0,226.1742,226.3522,226.0524,226.1367,14798.0
2022-08-01 15:30:00,241.3,241.79,241.24,241.76,8916.0,226.0618,226.5208,226.0056,226.4927,8916.0
2022-08-01 15:35:00,241.76,242.02,241.66,241.97,10575.0,226.4927,226.7363,226.399,226.6895,10575.0
2022-08-01 15:40:00,241.92,242.12,241.69,241.85,10182.0,226.6426,226.83,226.4272,226.577,10182.0
2022-08-01 15:45:00,241.82,242.13,241.78,241.96,13412.0,226.5489,226.8394,226.5115,226.6801,13412.0
2022-08-01 15:50:00,242.13,242.13,241.74,241.77,20542.0,226.8394,226.8394,226.474,226.5021,20542.0
2022-08-01 15:55:00,241.76,241.76,240.92,241.0,54121.0,226.4927,226.4927,225.7058,225.7807,54121.0
2022-08-02 09:30:00,242.67,243.13,241.75,242.5,19181.0,227.3453,227.7762,226.4834,227.186,19181.0
2022-08-02 09:35:00,242.28,242.62,240.48,240.62,5981.0,226.9799,227.2984,225.2936,225.4247,5981.0
2022-08-02 09:40:00,240.39,241.51,239.96,241.51,4899.0,225.2092,226.2585,224.8064,226.2585,4899.0
2022-08-02 09:45:00,241.43,242.28,241.24,242.16,13717.0,226.1836,226.9799,226.0056,226.8675,13717.0
2022-08-02 09:50:00,242.1,242.38,241.62,242.25,7001.0,226.8113,227.0736,226.3616,226.9518,7001.0
2022-08-02 09:55:00,242.32,242.95,241.99,242.59,4716.0,227.0174,227.6076,226.7082,227.2703,4716.0
2022-08-02 10:00:00,242.42,244.51,242.42,244.44,8767.0,227.1111,229.0691,227.1111,229.0035,8767.0
2022-08-02 10:05:00,244.53,245.36,244.24,245.3,10752.0,229.0878,229.8654,228.8161,229.8092,10752.0
2022-08-02 10:10:00,245.15,246.26,245.09,245.97,15417.0,229.6687,230.7086,229.6124,230.4369,15417.0
2022-08-02 10:15:00,246.22,247.0,246.22,246.96,4174.0,230.6711,231.4018,230.6711,231.3644,4174.0
2022-08-02 10:20:00,247.0,247.1,246.58,246.84,7064.0,231.4018,231.4955,231.0083,231.2519,7064.0
2022-08-02 10:25:00,246.77,246.96,246.37,246.76,3898.0,231.1863,231.3644,230.8116,231.177,3898.0
2022-08-02 10:30:00,246.79,246.92,246.65,246.81,6359.0,231.2051,231.3269,231.0739,231.2238,6359.0
2022-08-02 10:35:00,246.8,246.94,246.42,246.72,15354.0,231.2145,231.3456,230.8585,231.1395,15354.0
2022-08-02 10:40:00,246.74,247.08,246.55,247.06,7517.0,231.1582,231.4768,230.9802,231.458,7517.0
2022-08-02 10:45:00,247.23,247.84,247.22,247.77,7166.0,231.6173,232.1888,231.6079,232.1232,7166.0
2022-08-02 10:50:00,247.84,248.23,247.55,248.14,4535.0,232.1888,232.5541,231.9171,232.4698,4535.0
2022-08-02 10:55:00,248.09,248.09,246.79,246.81,4100.0,232.423,232.423,231.2051,231.2238,4100.0
2022-08-02 11:00:00,246.8,246.8,245.9,245.98,3799.0,231.2145,231.2145,230.3713,230.4462,3799.0
2022-08-02 11:05:00,245.88,245.9,245.54,245.68,4913.0,230.3526,230.3713,230.034,230.1652,4913.0
2022-08-02 11:10:00,245.64,245.77,245.42,245.57,3941.0,230.1277,230.2495,229.9216,230.0621,3941.0
2022-08-02 11:15:00,245.68,245.87,245.58,245.74,6427.0,230.1652,230.3432,230.0715,230.2214,6427.0
2022-08-02 11:20:00,245.78,245.9,245.59,245.59,2105.0,230.2589,230.3713,230.0809,230.0809,2105.0
2022-08-02 11:25:00,245.66,246.38,245.66,246.35,2679.0,230.1464,230.821,230.1464,230.7929,2679.0
2022-08-02 11:30:00,246.28,246.87,245.93,246.07,15894.0,230.7273,231.28,230.3994,230.5306,15894.0
2022-08-02 11:35:00,246.24,246.91,246.19,246.83,11823.0,230.6898,231.3175,230.643,231.2426,11823.0
2022-08-02 11:40:00,246.91,247.13,246.82,246.92,5113.0,231.3175,231.5236,231.2332,231.3269,5113.0
2022-08-02 11:45:00,247.23,247.41,247.14,247.21,2979.0,231.6173,231.7859,231.533,231.5986,2979.0
2022-08-02 11:50:00,247.3,247.39,246.97,247.24,3403.0,231.6829,231.7672,231.3737,231.6267,3403.0
2022-08-02 11:55:00,247.06,247.38,247.03,247.3,2012.0,231.458,231.7578,231.4299,231.6829,2012.0
2022-08-02 12:00:00,247.16,247.36,246.82,246.88,2435.0,231.5517,231.7391,231.2332,231.2894,2435.0
2022-08-02 12:05:00,246.7,246.7,246.36,246.51,924.0,231.1208,231.1208,230.8022,230.9428,924.0
2022-08-02 12:10:00,246.55,246.74,246.53,246.61,3541.0,230.9802,231.1582,230.9615,231.0365,3541.0
2022-08-02 12:15:00,246.64,246.64,246.48,246.48,720.0,231.0646,231.0646,230.9147,230.9147,720.0
2022-08-02 12:20:00,246.58,246.69,246.36,246.45,2172.0,231.0083,231.1114,230.8022,230.8866,2172.0
2022-08-02 12:25:00,246.54,246.91,246.4,246.88,4914.0,230.9709,231.3175,230.8397,231.2894,4914.0
2022-08-02 12:30:00,246.86,246.86,246.51,246.54,6440.0,231.2707,231.2707,230.9428,230.9709,6440.0
2022-08-02 12:35:00,246.54,246.58,246.41,246.5,1855.0,230.9709,231.0083,230.8491,230.9334,1855.0
2022-08-02 12:40:00,246.43,246.55,246.31,246.54,2747.0,230.8678,230.9802,230.7554,230.9709,2747.0
2022-08-02 12:45:00,246.61,246.61,246.32,246.46,3964.0,231.0365,231.0365,230.7648,230.8959,3964.0
2022-08-02 12:50:00,246.46,246.54,246.02,246.02,4255.0,230.8959,230.9709,230.4837,230.4837,4255.0
2022-08-02 12:55:00,246.19,246.36,246.08,246.25,5594.0,230.643,230.8022,230.5399,230.6992,5594.0
2022-08-02 13:00:00,246.23,246.23,245.91,246.04,5584.0,230.6805,230.6805,230.3807,230.5024,5584.0
2022-08-02 13:05:00,246.09,246.8,246.05,246.8,31725.0,230.5493,231.2145,230.5118,231.2145,31725.0
2022-08-02 13:10:00,246.87,247.53,246.85,247.53,8093.0,231.28,231.8984,231.2613,231.8984,8093.0
2022-08-02 13:15:00,247.6,248.11,247.52,248.11,8148.0,231.9639,232.4417,231.889,232.4417,8148.0
2022-08-02 13:20:00,248.09,248.32,247.88,248.06,8425.0,232.423,232.6385,232.2263,232.3949,8425.0
2022-08-02 13:25:00,248.04,248.39,247.94,248.38,19661.0,232.3761,232.704,232.2825,232.6947,19661.0
2022-08-02 13:30:00,248.34,248.53,247.72,247.73,18472.0,232.6572,232.8352,232.0764,232.0857,18472.0
2022-08-02 13:35:00,247.72,247.9,247.38,247.76,7335.0,232.0764,232.245,231.7578,232.1138,7335.0
2022-08-02 13:40:00,247.85,248.21,247.76,248.12,3769.0,232.1981,232.5354,232.1138,232.4511,3769.0
2022-08-02 13:45:00,248.2,248.41,248.04,248.11,8443.0,232.526,232.7228,232.3761,232.4417,8443.0
2022-08-02 13:50:00,248.01,248.04,247.76,247.77,2549.0,232.348,232.3761,232.1138,232.1232,2549.0
2022-08-02 13:55:00,247.67,247.71,247.16,247.16,6146.0,232.0295,232.067,231.5517,231.5517,6146.0
2022-08-02 14:00:00,247.51,247.74,247.51,247.68,3065.0,231.8796,232.0951,231.8796,232.0389,3065.0
2022-08-02 14:05:00,247.81,248.08,247.8,248.03,1784.0,232.1607,232.4136,232.1513,232.3668,1784.0
2022-08-02 14:10:00,247.98,247.98,247.7,247.82,1081.0,232.3199,232.3199,232.0576,232.17,1081.0
2022-08-02 14:15:00,247.99,247.99,247.5,247.62,7409.0,232.3293,232.3293,231.8702,231.9827,7409.0
2022-08-02 14:20:00,247.69,248.06,247.69,247.98,2069.0,232.0483,232.3949,232.0483,232.3199,2069.0
2022-08-02 14:25:00,248.1,248.14,248.0,248.14,2101.0,232.4324,232.4698,232.3387,232.4698,2101.0
2022-08-02 14:30:00,248.02,248.14,247.98,248.03,1812.0,232.3574,232.4698,232.3199,232.3668,1812.0
2022-08-02 14:35:00,247.86,247.86,247.29,247.3,932.0,232.2075,232.2075,231.6735,231.6829,932.0
2022-08-02 14:40:00,247.47,247.71,247.46,247.58,1107.0,231.8421,232.067,231.8328,231.9452,1107.0
2022-08-02 14:45:00,247.39,247.49,247.16,247.49,2302.0,231.7672,231.8609,231.5517,231.8609,2302.0
2022-08-02 14:50:00,247.42,247.7,247.31,247.31,4379.0,231.7953,232.0576,231.6922,231.6922,4379.0
2022-08-02 14:55:00,247.03,247.11,246.86,247.0,2212.0,231.4299,231.5049,231.2707,231.4018,2212.0
2022-08-02 15:00:00,246.88,247.14,246.86,247.14,3268.0,231.2894,231.533,231.2707,231.533,3268.0
2022-08-02 15:05:00,247.06,247.06,246.5,246.5,2397.0,231.458,231.458,230.9334,230.9334,2397.0
2022-08-02 15:10:00,246.41,246.65,246.39,246.49,1543.0,230.8491,231.0739,230.8303,230.924,1543.0
2022-08-02 15:15:00,246.62,246.62,246.29,246.29,2900.0,231.0458,231.0458,230.7367,230.7367,2900.0
2022-08-02 15:20:00,246.24,246.38,246.14,246.27,3003.0,230.6898,230.821,230.5961,230.7179,3003.0
2022-08-02 15:25:00,246.18,246.39,246.02,246.31,4754.0,230.6336,230.8303,230.4837,230.7554,4754.0
2022-08-02 15:30:00,246.25,246.31,246.17,246.2,3267.0,230.6992,230.7554,230.6242,230.6523,3267.0
2022-08-02 15:35:00,246.21,246.39,246.14,246.18,5820.0,230.6617,230.8303,230.5961,230.6336,5820.0
2022-08-02 15:40:00,246.17,246.17,245.69,245.8,13892.0,230.6242,230.6242,230.1746,230.2776,13892.0
2022-08-02 15:45:00,245.9,245.91,245.63,245.73,8442.0,230.3713,230.3807,230.1183,230.212,8442.0
2022-08-02 15:50:00,245.71,245.77,244.81,244.81,15178.0,230.1933,230.2495,229.3501,229.3501,15178.0
2022-08-02 15:55:00,244.68,244.69,243.93,243.94,63333.0,229.2283,229.2377,228.5257,228.5351,63333.0
2022-08-03 09:30:00,243.29,243.6,237.34,238.03,18072.0,227.9261,228.2165,222.3519,222.9983,18072.0
2022-08-03 09:35:00,238.12,238.72,237.07,238.2,25914.0,223.0826,223.6447,222.0989,223.1575,25914.0
2022-08-03 09:40:00,238.02,238.19,236.53,236.84,17889.0,222.9889,223.1482,221.593,221.8834,17889.0
2022-08-03 09:45:00,236.64,237.38,235.52,237.38,34572.0,221.6961,222.3893,220.6468,222.3893,34572.0
2022-08-03 09:50:00,237.39,238.15,237.2,237.2,10992.0,222.3987,223.1107,222.2207,222.2207,10992.0
2022-08-03 09:55:00,236.71,236.71,235.85,235.96,2521.0,221.7616,221.7616,220.956,221.059,2521.0
2022-08-03 10:00:00,236.17,236.26,235.0,235.12,6659.0,221.2557,221.3401,220.1596,220.2721,6659.0
2022-08-03 10:05:00,235.42,236.5,235.29,236.18,5845.0,220.5531,221.5649,220.4313,221.2651,5845.0
2022-08-03 10:10:00,236.54,237.21,236.39,237.1,3397.0,221.6024,222.2301,221.4619,222.127,3397.0
2022-08-03 10:15:00,237.21,237.21,236.51,236.54,6765.0,222.2301,222.2301,221.5743,221.6024,6765.0
2022-08-03 10:20:00,236.41,236.64,236.12,236.4,3365.0,221.4806,221.6961,221.2089,221.4712,3365.0
2022-08-03 10:25:00,236.46,237.9,236.44,237.9,7150.0,221.5274,222.8765,221.5087,222.8765,7150.0
2022-08-03 10:30:00,237.76,237.91,237.56,237.89,1571.0,222.7453,222.8859,222.558,222.8671,1571.0
2022-08-03 10:35:00,237.84,238.35,237.62,238.15,4790.0,222.8203,223.2981,222.6142,223.1107,4790.0
2022-08-03 10:40:00,238.1,238.86,238.08,238.86,2593.0,223.0639,223.7759,223.0451,223.7759,2593.0
2022-08-03 10:45:00,238.94,239.71,238.92,239.56,4167.0,223.8508,224.5722,223.8321,224.4317,4167.0
2022-08-03 10:50:00,239.48,239.52,239.08,239.21,2728.0,224.3567,224.3942,223.982,224.1038,2728.0
2022-08-03 10:55:00,239.1,239.34,239.1,239.24,2668.0,224.0007,224.2256,224.0007,224.1319,2668.0
2022-08-03 11:00:00,239.28,239.69,239.28,239.37,4013.0,224.1693,224.5535,224.1693,224.2537,4013.0
2022-08-03 11:05:00,239.24,239.3,238.89,239.3,6587.0,224.1319,224.1881,223.804,224.1881,6587.0
2022-08-03 11:10:00,239.62,239.85,239.56,239.58,1800.0,224.4879,224.7034,224.4317,224.4504,1800.0
2022-08-03 11:15:00,239.53,239.67,239.29,239.67,3907.0,224.4036,224.5347,224.1787,224.5347,3907.0
2022-08-03 11:20:00,239.67,239.67,239.49,239.64,1885.0,224.5347,224.5347,224.3661,224.5066,1885.0
2022-08-03 11:25:00,239.37,239.75,239.33,239.34,2120.0,224.2537,224.6097,224.2162,224.2256,2120.0
2022-08-03 11:30:00,239.31,239.47,239.01,239.46,3966.0,224.1975,224.3473,223.9164,224.338,3966.0
2022-08-03 11:35:00,239.35,239.52,239.09,239.51,3556.0,224.2349,224.3942,223.9913,224.3848,3556.0
2022-08-03 11:40:00,239.6,239.6,239.3,239.33,1801.0,224.4691,224.4691,224.1881,224.2162,1801.0
2022-08-03 11:45:00,239.4,239.84,239.16,239.64,3760.0,224.2818,224.694,224.0569,224.5066,3760.0
2022-08-03 11:50:00,239.74,239.83,239.36,239.69,3163.0,224.6003,224.6846,224.2443,224.5535,3163.0
2022-08-03 11:55:00,239.59,239.99,239.59,239.88,6656.0,224.4598,224.8345,224.4598,224.7315,6656.0
2022-08-03 12:00:00,239.97,240.32,239.88,240.32,2695.0,224.8158,225.1437,224.7315,225.1437,2695.0
2022-08-03 12:05:00,240.39,240.48,240.19,240.37,3225.0,225.2092,225.2936,225.0219,225.1905,3225.0
2022-08-03 12:10:00,240.56,240.71,240.38,240.71,6452.0,225.3685,225.509,225.1999,225.509,6452.0
2022-08-03 12:15:00,240.7,240.79,240.44,240.76,7216.0,225.4997,225.584,225.2561,225.5559,7216.0
2022-08-03 12:20:00,240.9,241.21,240.83,241.2,3018.0,225.687,225.9775,225.6215,225.9681,3018.0
2022-08-03 12:25:00,241.19,241.29,240.87,240.87,4068.0,225.9587,226.0524,225.6589,225.6589,4068.0
2022-08-03 12:30:00,240.78,240.84,240.25,240.46,5866.0,225.5746,225.6308,225.0781,225.2748,5866.0
2022-08-03 12:35:00,240.46,240.8,240.46,240.51,2872.0,225.2748,225.5934,225.2748,225.3217,2872.0
2022-08-03 12:40:00,240.58,240.9,240.42,240.89,1300.0,225.3873,225.687,225.2374,225.6777,1300.0
2022-08-03 12:45:00,240.68,240.98,240.59,240.8,2419.0,225.4809,225.762,225.3966,225.5934,2419.0
2022-08-03 12:50:00,240.84,240.94,240.55,240.85,2133.0,225.6308,225.7245,225.3591,225.6402,2133.0
2022-08-03 12:55:00,240.84,240.91,240.6,240.85,2301.0,225.6308,225.6964,225.406,225.6402,2301.0
2022-08-03 13:00:00,240.97,240.97,240.66,240.81,3134.0,225.7526,225.7526,225.4622,225.6027,3134.0
2022-08-03 13:05:00,240.89,240.89,240.35,240.35,6877.0,225.6777,225.6777,225.1718,225.1718,6877.0
2022-08-03 13:10:00,240.49,240.55,240.25,240.55,2828.0,225.3029,225.3591,225.0781,225.3591,2828.0
2022-08-03 13:15:00,240.58,240.72,240.29,240.29,5667.0,225.3873,225.5184,225.1156,225.1156,5667.0
2022-08-03 13:20:00,240.18,240.8,240.18,240.68,1701.0,225.0125,225.5934,225.0125,225.4809,1701.0
2022-08-03 13:25:00,240.71,240.9,240.62,240.75,7897.0,225.509,225.687,225.4247,225.5465,7897.0
2022-08-03 13:30:00,240.8,241.03,240.78,240.83,3319.0,225.5934,225.8088,225.5746,225.6215,3319.0
2022-08-03 13:35:00,240.82,240.82,240.38,240.45,5528.0,225.6121,225.6121,225.1999,225.2655,5528.0
2022-08-03 13:40:00,240.28,240.35,240.05,240.13,4770.0,225.1062,225.1718,224.8907,224.9657,4770.0
2022-08-03 13:45:00,240.02,240.54,239.98,240.54,4853.0,224.8626,225.3498,224.8251,225.3498,4853.0
2022-08-03 13:50:00,240.82,241.02,240.6,240.99,6397.0,225.6121,225.7995,225.406,225.7714,6397.0
2022-08-03 13:55:00,240.95,241.06,240.72,241.05,2944.0,225.7339,225.8369,225.5184,225.8276,2944.0
2022-08-03 14:00:00,241.17,241.17,240.82,240.97,6227.0,225.94,225.94,225.6121,225.7526,6227.0
2022-08-03 14:05:00,240.99,241.0,240.53,240.54,7537.0,225.7714,225.7807,225.3404,225.3498,7537.0
2022-08-03 14:10:00,240.58,240.95,240.47,240.93,12432.0,225.3873,225.7339,225.2842,225.7151,12432.0
2022-08-03 14:15:00,240.9,241.09,240.9,241.09,3667.0,225.687,225.865,225.687,225.865,3667.0
2022-08-03 14:20:00,241.26,241.39,241.04,241.27,6654.0,226.0243,226.1461,225.8182,226.0337,6654.0
2022-08-03 14:25:00,241.27,241.27,241.01,241.23,3341.0,226.0337,226.0337,225.7901,225.9962,3341.0
2022-08-03 14:30:00,241.23,241.23,240.79,240.81,11265.0,225.9962,225.9962,225.584,225.6027,11265.0
2022-08-03 14:35:00,240.79,240.88,240.42,240.68,6779.0,225.584,225.6683,225.2374,225.4809,6779.0
2022-08-03 14:40:00,240.67,240.75,240.5,240.57,5735.0,225.4716,225.5465,225.3123,225.3779,5735.0
2022-08-03 14:45:00,240.59,240.99,240.5,240.97,2357.0,225.3966,225.7714,225.3123,225.7526,2357.0
2022-08-03 14:50:00,240.97,241.14,240.85,241.01,6342.0,225.7526,225.9119,225.6402,225.7901,6342.0
2022-08-03 14:55:00,241.04,241.4,240.88,240.89,14536.0,225.8182,226.1555,225.6683,225.6777,14536.0
2022-08-03 15:00:00,240.91,241.46,240.85,241.46,5942.0,225.6964,226.2117,225.6402,226.2117,5942.0
2022-08-03 15:05:00,241.37,241.45,241.18,241.22,6970.0,226.1274,226.2023,225.9494,225.9868,6970.0
2022-08-03 15:10:00,241.16,241.43,241.09,241.28,9895.0,225.9306,226.1836,225.865,226.043,9895.0
2022-08-03 15:15:00,241.32,241.73,241.21,241.72,3361.0,226.0805,226.4646,225.9775,226.4553,3361.0
2022-08-03 15:20:00,241.69,241.99,241.66,241.82,4680.0,226.4272,226.7082,226.399,226.5489,4680.0
2022-08-03 15:25:00,241.86,242.02,241.7,241.92,3616.0,226.5864,226.7363,226.4365,226.6426,3616.0
2022-08-03 15:30:00,241.94,241.99,241.72,241.85,7857.0,226.6614,226.7082,226.4553,226.577,7857.0
2022-08-03 15:35:00,241.92,242.11,241.9,241.99,4615.0,226.6426,226.8206,226.6239,226.7082,4615.0
2022-08-03 15:40:00,242.01,242.14,241.91,242.0,14195.0,226.7269,226.8487,226.6333,226.7176,14195.0
2022-08-03 15:45:00,241.92,242.24,241.86,242.17,8548.0,226.6426,226.9424,226.5864,226.8768,8548.0
2022-08-03 15:50:00,242.25,242.46,242.06,242.46,18281.0,226.9518,227.1485,226.7738,227.1485,18281.0
2022-08-03 15:55:00,242.47,242.47,241.22,241.49,50737.0,227.1579,227.1579,225.9868,226.2398,50737.0
2022-08-04 09:30:00,241.97,242.99,241.38,241.59,10441.0,226.6895,227.6451,226.1367,226.3335,10441.0
2022-08-04 09:35:00,241.62,242.09,240.01,240.01,4661.0,226.3616,226.8019,224.8532,224.8532,4661.0
2022-08-04 09:40:00,239.76,240.27,239.55,240.07,1322.0,224.619,225.0968,224.4223,224.9095,1322.0
2022-08-04 09:45:00,239.96,241.59,239.75,241.59,4592.0,224.8064,226.3335,224.6097,226.3335,4592.0
2022-08-04 09:50:00,241.39,241.39,240.46,240.78,3379.0,226.1461,226.1461,225.2748,225.5746,3379.0
2022-08-04 09:55:00,241.15,241.57,241.0,241.0,5503.0,225.9213,226.3147,225.7807,225.7807,5503.0
2022-08-04 10:00:00,241.33,241.33,240.74,241.25,3724.0,226.0899,226.0899,225.5371,226.0149,3724.0
2022-08-04 10:05:00,241.37,241.5,241.01,241.36,4139.0,226.1274,226.2492,225.7901,226.118,4139.0
2022-08-04 10:10:00,241.34,241.5,241.28,241.32,2726.0,226.0993,226.2492,226.043,226.0805,2726.0
2022-08-04 10:15:00,241.13,241.42,241.03,241.34,1927.0,225.9025,226.1742,225.8088,226.0993,1927.0
2022-08-04 10:20:00,241.14,241.39,241.14,241.22,1455.0,225.9119,226.1461,225.9119,225.9868,1455.0
2022-08-04 10:25:00,241.5,242.58,241.43,242.41,4705.0,226.2492,227.2609,226.1836,227.1017,4705.0
2022-08-04 10:30:00,242.34,242.71,242.23,242.28,5888.0,227.0361,227.3827,226.9331,226.9799,5888.0
2022-08-04 10:35:00,242.26,242.48,242.06,242.28,5380.0,226.9612,227.1673,226.7738,226.9799,5380.0
2022-08-04 10:40:00,242.21,242.45,242.12,242.25,5471.0,226.9143,227.1392,226.83,226.9518,5471.0
2022-08-04 10:45:00,242.26,242.53,241.83,242.14,11913.0,226.9612,227.2141,226.5583,226.8487,11913.0
2022-08-04 10:50:00,242.27,242.28,242.12,242.14,2833.0,226.9705,226.9799,226.83,226.8487,2833.0
2022-08-04 10:55:00,242.16,242.26,241.64,241.65,2545.0,226.8675,226.9612,226.3803,226.3897,2545.0
2022-08-04 11:00:00,241.58,241.58,241.03,241.04,3174.0,226.3241,226.3241,225.8088,225.8182,3174.0
2022-08-04 11:05:00,241.02,241.29,240.78,241.22,4355.0,225.7995,226.0524,225.5746,225.9868,4355.0
2022-08-04 11:10:00,241.23,241.43,241.11,241.17,3875.0,225.9962,226.1836,225.8838,225.94,3875.0
2022-08-04 11:15:00,241.1,241.21,241.0,241.2,4212.0,225.8744,225.9775,225.7807,225.9681,4212.0
2022-08-04 11:20:00,241.23,241.54,241.13,241.18,4237.0,225.9962,226.2866,225.9025,225.9494,4237.0
2022-08-04 11:25:00,241.21,241.58,240.88,241.17,3346.0,225.9775,226.3241,225.6683,225.94,3346.0
2022-08-04 11:30:00,241.24,241.7,241.24,241.55,5715.0,226.0056,226.4365,226.0056,226.296,5715.0
2022-08-04 11:35:00,241.45,241.54,241.39,241.4,2024.0,226.2023,226.2866,226.1461,226.1555,2024.0
2022-08-04 11:40:00,241.33,241.46,241.01,241.28,5955.0,226.0899,226.2117,225.7901,226.043,5955.0
2022-08-04 11:45:00,241.21,241.53,241.1,241.52,2923.0,225.9775,226.2773,225.8744,226.2679,2923.0
2022-08-04 11:50:00,241.44,241.51,241.18,241.42,5916.0,226.1929,226.2585,225.9494,226.1742,5916.0
2022-08-04 11:55:00,241.52,241.64,241.46,241.53,2826.0,226.2679,226.3803,226.2117,226.2773,2826.0
2022-08-04 12:00:00,241.51,241.61,241.42,241.58,3244.0,226.2585,226.3522,226.1742,226.3241,3244.0
2022-08-04 12:05:00,241.62,241.63,241.4,241.42,4306.0,226.3616,226.3709,226.1555,226.1742,4306.0
2022-08-04 12:10:00,241.45,241.96,241.44,241.71,7481.0,226.2023,226.6801,226.1929,226.4459,7481.0
2022-08-04 12:15:00,241.64,241.64,241.4,241.51,2129.0,226.3803,226.3803,226.1555,226.2585,2129.0
2022-08-04 12:20:00,241.42,241.7,241.42,241.64,2218.0,226.1742,226.4365,226.1742,226.3803,2218.0
2022-08-04 12:25:00,241.7,241.77,241.5,241.59,10436.0,226.4365,226.5021,226.2492,226.3335,10436.0
2022-08-04 12:30:00,241.64,241.64,241.4,241.56,3855.0,226.3803,226.3803,226.1555,226.3054,3855.0
2022-08-04 12:35:00,241.53,241.55,241.38,241.38,1356.0,226.2773,226.296,226.1367,226.1367,1356.0
2022-08-04 12:40:00,241.45,241.62,241.27,241.54,6348.0,226.2023,226.3616,226.0337,226.2866,6348.0
2022-08-04 12:45:00,241.54,241.54,240.94,240.94,2429.0,226.2866,226.2866,225.7245,225.7245,2429.0
2022-08-04 12:50:00,241.12,241.15,240.97,240.97,1043.0,225.8931,225.9213,225.7526,225.7526,1043.0
2022-08-04 12:55:00,241.02,241.07,240.91,240.91,601.0,225.7995,225.8463,225.6964,225.6964,601.0
2022-08-04 13:00:00,240.97,240.98,240.71,240.8,2132.0,225.7526,225.762,225.509,225.5934,2132.0
2022-08-04 13:05:00,240.89,240.91,240.45,240.5,4073.0,225.6777,225.6964,225.2655,225.3123,4073.0
2022-08-04 13:10:00,240.51,240.87,240.46,240.87,2863.0,225.3217,225.6589,225.2748,225.6589,2863.0
2022-08-04 13:15:00,240.8,240.88,240.77,240.77,1206.0,225.5934,225.6683,225.5653,225.5653,1206.0
2022-08-04 13:20:00,240.67,240.67,240.5,240.5,3365.0,225.4716,225.4716,225.3123,225.3123,3365.0
2022-08-04 13:25:00,240.45,240.68,240.45,240.48,2920.0,225.2655,225.4809,225.2655,225.2936,2920.0
2022-08-04 13:30:00,240.44,240.68,240.29,240.63,3270.0,225.2561,225.4809,225.1156,225.4341,3270.0
2022-08-04 13:35:00,240.68,240.84,240.68,240.72,2095.0,225.4809,225.6308,225.4809,225.5184,2095.0
2022-08-04 13:40:00,240.76,240.81,240.38,240.48,9661.0,225.5559,225.6027,225.1999,225.2936,9661.0
2022-08-04 13:45:00,240.39,240.7,240.32,240.64,5454.0,225.2092,225.4997,225.1437,225.4435,5454.0
2022-08-04 13:50:00,240.58,240.58,240.21,240.45,9484.0,225.3873,225.3873,225.0406,225.2655,9484.0
2022-08-04 13:55:00,240.45,240.52,240.33,240.52,5968.0,225.2655,225.331,225.153,225.331,5968.0
2022-08-04 14:00:00,240.49,240.49,240.36,240.42,4832.0,225.3029,225.3029,225.1811,225.2374,4832.0
2022-08-04 14:05:00,240.42,240.56,240.4,240.49,6344.0,225.2374,225.3685,225.2186,225.3029,6344.0
2022-08-04 14:10:00,240.42,240.54,240.3,240.3,8050.0,225.2374,225.3498,225.1249,225.1249,8050.0
2022-08-04 14:15:00,240.3,240.8,240.21,240.76,22607.0,225.1249,225.5934,225.0406,225.5559,22607.0
2022-08-04 14:20:00,240.79,241.37,240.78,241.31,4395.0,225.584,226.1274,225.5746,226.0712,4395.0
2022-08-04 14:25:00,241.39,241.39,240.64,240.81,12358.0,226.1461,226.1461,225.4435,225.6027,12358.0
2022-08-04 14:30:00,240.85,240.89,240.45,240.52,5233.0,225.6402,225.6777,225.2655,225.331,5233.0
2022-08-04 14:35:00,240.56,240.6,240.33,240.43,8204.0,225.3685,225.406,225.153,225.2467,8204.0
2022-08-04 14:40:00,240.39,240.58,240.34,240.45,7657.0,225.2092,225.3873,225.1624,225.2655,7657.0
2022-08-04 14:45:00,240.45,240.5,240.19,240.5,4889.0,225.2655,225.3123,225.0219,225.3123,4889.0
2022-08-04 14:50:00,240.52,240.56,240.2,240.2,5717.0,225.331,225.3685,225.0312,225.0312,5717.0
2022-08-04 14:55:00,240.19,240.19,239.84,240.03,2936.0,225.0219,225.0219,224.694,224.872,2936.0
2022-08-04 15:00:00,240.02,240.09,240.0,240.09,1294.0,224.8626,224.9282,224.8439,224.9282,1294.0
2022-08-04 15:05:00,240.02,240.4,240.02,240.25,2167.0,224.8626,225.2186,224.8626,225.0781,2167.0
2022-08-04 15:10:00,240.2,240.35,240.12,240.2,4801.0,225.0312,225.1718,224.9563,225.0312,4801.0
2022-08-04 15:15:00,240.23,240.23,240.07,240.21,3752.0,225.0594,225.0594,224.9095,225.0406,3752.0
2022-08-04 15:20:00,240.18,240.18,239.84,240.12,3355.0,225.0125,225.0125,224.694,224.9563,3355.0
2022-08-04 15:25:00,240.04,240.04,239.88,239.88,4630.0,224.8814,224.8814,224.7315,224.7315,4630.0
2022-08-04 15:30:00,239.86,239.86,239.28,239.29,3529.0,224.7127,224.7127,224.1693,224.1787,3529.0
2022-08-04 15:35:00,239.31,239.42,239.02,239.42,5561.0,224.1975,224.3005,223.9258,224.3005,5561.0
2022-08-04 15:40:00,239.33,239.36,238.93,239.03,9136.0,224.2162,224.2443,223.8414,223.9351,9136.0
2022-08-04 15:45:00,238.96,238.98,238.45,238.45,20059.0,223.8696,223.8883,223.3918,223.3918,20059.0
2022-08-04 15:50:00,238.5,238.59,238.23,238.31,30501.0,223.4386,223.5229,223.1857,223.2606,30501.0
2022-08-04 15:55:00,238.25,238.33,237.68,237.7,96373.0,223.2044,223.2793,222.6704,222.6891,96373.0
2022-08-05 09:30:00,236.51,237.91,235.54,236.14,14419.0,221.5743,222.8859,220.6655,221.2276,14419.0
2022-08-05 09:35:00,235.72,236.61,235.26,236.6,5100.0,220.8342,221.668,220.4032,221.6586,5100.0
2022-08-05 09:40:00,236.83,237.28,236.27,236.84,7187.0,221.8741,222.2956,221.3494,221.8834,7187.0
2022-08-05 09:45:00,236.78,236.93,235.66,235.74,10772.0,221.8272,221.9677,220.778,220.8529,10772.0
2022-08-05 09:50:00,235.74,236.63,235.74,236.31,14490.0,220.8529,221.6867,220.8529,221.3869,14490.0
2022-08-05 09:55:00,236.29,236.5,235.58,236.2,6824.0,221.3682,221.5649,220.703,221.2838,6824.0
2022-08-05 10:00:00,236.2,236.27,235.58,235.58,6139.0,221.2838,221.3494,220.703,220.703,6139.0
2022-08-05 10:05:00,235.66,235.81,235.42,235.42,8080.0,220.778,220.9185,220.5531,220.5531,8080.0
2022-08-05 10:10:00,235.42,235.47,235.0,235.16,7082.0,220.5531,220.5999,220.1596,220.3095,7082.0
2022-08-05 10:15:00,234.92,235.07,234.36,234.56,9244.0,220.0847,220.2252,219.56,219.7474,9244.0
2022-08-05 10:20:00,234.57,234.59,233.79,233.86,4837.0,219.7568,219.7755,219.026,219.0916,4837.0
2022-08-05 10:25:00,233.92,234.77,233.92,234.72,5797.0,219.1478,219.9442,219.1478,219.8973,5797.0
2022-08-05 10:30:00,234.69,235.1,234.63,234.99,7825.0,219.8692,220.2533,219.813,220.1503,7825.0
2022-08-05 10:35:00,234.92,234.96,234.27,234.54,3483.0,220.0847,220.1222,219.4757,219.7287,3483.0
2022-08-05 10:40:00,234.51,234.51,233.74,233.92,2465.0,219.7006,219.7006,218.9792,219.1478,2465.0
2022-08-05 10:45:00,233.96,234.11,233.93,234.09,4331.0,219.1853,219.3258,219.1572,219.3071,4331.0
2022-08-05 10:50:00,234.09,234.29,233.81,233.88,6862.0,219.3071,219.4945,219.0448,219.1104,6862.0
2022-08-05 10:55:00,233.93,234.74,233.93,234.39,26795.0,219.1572,219.916,219.1572,219.5882,26795.0
2022-08-05 11:00:00,234.44,234.7,233.97,234.05,25836.0,219.635,219.8786,219.1947,219.2696,25836.0
2022-08-05 11:05:00,233.93,234.26,233.92,234.09,5065.0,219.1572,219.4664,219.1478,219.3071,5065.0
2022-08-05 11:10:00,234.09,234.25,233.91,234.24,10391.0,219.3071,219.457,219.1385,219.4476,10391.0
2022-08-05 11:15:00,234.39,234.42,234.05,234.23,6671.0,219.5882,219.6163,219.2696,219.4383,6671.0
2022-08-05 11:20:00,234.28,234.42,233.91,234.07,7496.0,219.4851,219.6163,219.1385,219.2884,7496.0
2022-08-05 11:25:00,234.16,234.16,233.46,233.46,3530.0,219.3727,219.3727,218.7169,218.7169,3530.0
2022-08-05 11:30:00,233.38,233.86,233.38,233.64,4472.0,218.6419,219.0916,218.6419,218.8855,4472.0
2022-08-05 11:35:00,233.51,233.58,233.34,233.44,5237.0,218.7637,218.8293,218.6045,218.6981,5237.0
2022-08-05 11:40:00,233.45,233.62,233.38,233.47,8171.0,218.7075,218.8668,218.6419,218.7263,8171.0
2022-08-05 11:45:00,233.49,233.5,232.92,233.06,10801.0,218.745,218.7544,218.211,218.3421,10801.0
2022-08-05 11:50:00,233.09,233.5,232.97,233.31,5639.0,218.3702,218.7544,218.2578,218.5764,5639.0
2022-08-05 11:55:00,233.38,233.6,233.0,233.5,9602.0,218.6419,218.848,218.2859,218.7544,9602.0
2022-08-05 12:00:00,233.34,233.69,233.31,233.61,20334.0,218.6045,218.9324,218.5764,218.8574,20334.0
2022-08-05 12:05:00,233.6,234.37,233.56,233.96,18635.0,218.848,219.5694,218.8106,219.1853,18635.0
2022-08-05 12:10:00,233.96,234.07,233.87,234.06,5080.0,219.1853,219.2884,219.101,219.279,5080.0
2022-08-05 12:15:00,234.03,234.4,233.81,234.4,7246.0,219.2509,219.5975,219.0448,219.5975,7246.0
2022-08-05 12:20:00,234.36,234.36,233.66,233.66,11823.0,219.56,219.56,218.9043,218.9043,11823.0
2022-08-05 12:25:00,233.75,234.07,233.63,233.96,7559.0,218.9886,219.2884,218.8761,219.1853,7559.0
2022-08-05 12:30:00,233.96,234.28,233.93,234.18,4405.0,219.1853,219.4851,219.1572,219.3914,4405.0
2022-08-05 12:35:00,234.18,234.85,233.87,234.7,12180.0,219.3914,220.0191,219.101,219.8786,12180.0
2022-08-05 12:40:00,234.65,234.82,234.38,234.82,3981.0,219.8317,219.991,219.5788,219.991,3981.0
2022-08-05 12:45:00,234.74,235.51,234.74,235.25,2858.0,219.916,220.6374,219.916,220.3938,2858.0
2022-08-05 12:50:00,235.27,235.46,235.25,235.41,3256.0,220.4126,220.5906,220.3938,220.5437,3256.0
2022-08-05 12:55:00,235.46,235.58,235.23,235.23,2881.0,220.5906,220.703,220.3751,220.3751,2881.0
2022-08-05 13:00:00,235.27,235.38,235.09,235.18,5242.0,220.4126,220.5156,220.2439,220.3283,5242.0
2022-08-05 13:05:00,235.17,235.28,235.04,235.11,2143.0,220.3189,220.4219,220.1971,220.2627,2143.0
2022-08-05 13:10:00,235.17,235.27,234.98,235.27,6901.0,220.3189,220.4126,220.1409,220.4126,6901.0
2022-08-05 13:15:00,235.27,235.55,235.22,235.55,1800.0,220.4126,220.6749,220.3657,220.6749,1800.0
2022-08-05 13:20:00,235.46,235.65,235.36,235.49,4820.0,220.5906,220.7686,220.4969,220.6187,4820.0
2022-08-05 13:25:00,235.38,235.45,235.25,235.32,4772.0,220.5156,220.5812,220.3938,220.4594,4772.0
2022-08-05 13:30:00,235.32,235.33,235.13,235.27,5200.0,220.4594,220.4688,220.2814,220.4126,5200.0
2022-08-05 13:35:00,235.36,235.64,235.29,235.55,8058.0,220.4969,220.7592,220.4313,220.6749,8058.0
2022-08-05 13:40:00,235.63,235.7,235.4,235.48,3426.0,220.7498,220.8154,220.5344,220.6093,3426.0
2022-08-05 13:45:00,235.46,235.53,235.32,235.42,3555.0,220.5906,220.6562,220.4594,220.5531,3555.0
2022-08-05 13:50:00,235.34,235.45,235.24,235.44,7442.0,220.4782,220.5812,220.3845,220.5718,7442.0
2022-08-05 13:55:00,235.45,235.46,235.25,235.33,3319.0,220.5812,220.5906,220.3938,220.4688,3319.0
2022-08-05 14:00:00,235.33,235.33,235.16,235.29,3038.0,220.4688,220.4688,220.3095,220.4313,3038.0
2022-08-05 14:05:00,235.31,235.38,235.11,235.12,6328.0,220.4501,220.5156,220.2627,220.2721,6328.0
2022-08-05 14:10:00,235.08,235.2,234.93,235.12,10938.0,220.2346,220.347,220.0941,220.2721,10938.0
2022-08-05 14:15:00,235.15,235.35,235.0,235.29,6106.0,220.3002,220.4875,220.1596,220.4313,6106.0
2022-08-05 14:20:00,235.35,235.68,235.35,235.62,4367.0,220.4875,220.7967,220.4875,220.7405,4367.0
2022-08-05 14:25:00,235.62,235.68,235.27,235.27,5538.0,220.7405,220.7967,220.4126,220.4126,5538.0
2022-08-05 14:30:00,235.27,235.38,235.19,235.38,5493.0,220.4126,220.5156,220.3376,220.5156,5493.0
2022-08-05 14:35:00,235.44,235.51,235.15,235.29,4433.0,220.5718,220.6374,220.3002,220.4313,4433.0
2022-08-05 14:40:00,235.31,235.48,235.21,235.4,5065.0,220.4501,220.6093,220.3564,220.5344,5065.0
2022-08-05 14:45:00,235.37,235.46,235.16,235.37,7796.0,220.5063,220.5906,220.3095,220.5063,7796.0
2022-08-05 14:50:00,235.37,235.46,235.27,235.45,4145.0,220.5063,220.5906,220.4126,220.5812,4145.0
2022-08-05 14:55:00,235.43,235.43,235.17,235.31,4889.0,220.5625,220.5625,220.3189,220.4501,4889.0
2022-08-05 15:00:00,235.31,235.46,235.26,235.39,7800.0,220.4501,220.5906,220.4032,220.525,7800.0
2022-08-05 15:05:00,235.43,235.43,235.12,235.12,6338.0,220.5625,220.5625,220.2721,220.2721,6338.0
2022-08-05 15:10:00,235.16,235.26,234.96,234.96,7476.0,220.3095,220.4032,220.1222,220.1222,7476.0
2022-08-05 15:15:00,234.96,235.08,234.9,235.06,14937.0,220.1222,220.2346,220.0659,220.2158,14937.0
2022-08-05 15:20:00,235.11,235.11,234.88,234.99,7959.0,220.2627,220.2627,220.0472,220.1503,7959.0
2022-08-05 15:25:00,234.99,235.14,234.9,234.95,11586.0,220.1503,220.2908,220.0659,220.1128,11586.0
2022-08-05 15:30:00,234.93,235.09,234.89,234.98,16394.0,220.0941,220.2439,220.0566,220.1409,16394.0
2022-08-05 15:35:00,234.98,235.23,234.98,235.12,9995.0,220.1409,220.3751,220.1409,220.2721,9995.0
2022-08-05 15:40:00,235.2,235.2,234.96,235.04,19039.0,220.347,220.347,220.1222,220.1971,19039.0
2022-08-05 15:45:00,235.08,235.24,235.04,235.1,32624.0,220.2346,220.3845,220.1971,220.2533,32624.0
2022-08-05 15:50:00,235.11,235.19,234.94,234.97,39375.0,220.2627,220.3376,220.1034,220.1315,39375.0
2022-08-05 15:55:00,235.01,235.03,234.33,234.57,146731.0,220.169,220.1877,219.5319,219.7568,146731.0
2022-08-08 09:30:00,235.32,236.4,234.39,235.29,15144.0,220.4594,221.4712,219.5882,220.4313,15144.0
2022-08-08 09:35:00,235.05,235.05,233.01,233.02,4261.0,220.2065,220.2065,218.2953,218.3047,4261.0
2022-08-08 09:40:00,233.0,233.04,231.54,231.54,11642.0,218.2859,218.3234,216.9181,216.9181,11642.0
2022-08-08 09:45:00,231.74,231.92,230.03,230.04,18069.0,217.1055,217.2741,215.5035,215.5129,18069.0
2022-08-08 09:50:00,230.05,231.41,230.04,231.07,33686.0,215.5222,216.7963,215.5129,216.4778,33686.0
2022-08-08 09:55:00,231.07,232.15,230.99,232.15,18489.0,216.4778,217.4896,216.4029,217.4896,18489.0
2022-08-08 10:00:00,232.43,233.28,232.16,232.21,10185.0,217.7519,218.5482,217.499,217.5458,10185.0
2022-08-08 10:05:00,232.36,232.37,231.66,231.74,7386.0,217.6863,217.6957,217.0306,217.1055,7386.0
2022-08-08 10:10:00,231.65,231.77,231.21,231.31,8900.0,217.0212,217.1336,216.609,216.7027,8900.0
2022-08-08 10:15:00,231.39,232.18,231.39,232.1,13169.0,216.7776,217.5177,216.7776,217.4428,13169.0
2022-08-08 10:20:00,232.14,232.36,231.76,232.31,4682.0,217.4802,217.6863,217.1242,217.6395,4682.0
2022-08-08 10:25:00,232.5,232.68,232.28,232.59,8234.0,217.8175,217.9861,217.6114,217.9018,8234.0
2022-08-08 10:30:00,232.69,232.82,232.39,232.41,9442.0,217.9955,218.1173,217.7145,217.7332,9442.0
2022-08-08 10:35:00,232.41,232.5,232.16,232.39,15523.0,217.7332,217.8175,217.499,217.7145,15523.0
2022-08-08 10:40:00,232.4,232.51,232.02,232.02,4943.0,217.7238,217.8269,217.3678,217.3678,4943.0
2022-08-08 10:45:00,232.18,232.2,232.04,232.17,5017.0,217.5177,217.5365,217.3866,217.5083,5017.0
2022-08-08 10:50:00,232.21,232.72,232.21,232.37,12852.0,217.5458,218.0236,217.5458,217.6957,12852.0
2022-08-08 10:55:00,232.37,232.75,232.37,232.73,5658.0,217.6957,218.0517,217.6957,218.033,5658.0
2022-08-08 11:00:00,232.75,232.86,232.54,232.58,4814.0,218.0517,218.1548,217.855,217.8925,4814.0
2022-08-08 11:05:00,232.49,232.54,232.13,232.15,3783.0,217.8081,217.855,217.4709,217.4896,3783.0
2022-08-08 11:10:00,232.09,232.3,232.03,232.26,3576.0,217.4334,217.6301,217.3772,217.5927,3576.0
2022-08-08 11:15:00,232.26,232.3,231.87,231.87,9808.0,217.5927,217.6301,217.2273,217.2273,9808.0
2022-08-08 11:20:00,231.87,231.88,231.87,231.88,200.0,217.2273,217.2367,217.2273,217.2367,200.0
2022-08-08 11:25:00,231.88,232.25,231.83,232.13,5763.0,217.2367,217.5833,217.1898,217.4709,5763.0
2022-08-08 11:30:00,232.08,232.29,231.89,231.89,5482.0,217.424,217.6208,217.246,217.246,5482.0
2022-08-08 11:35:00,231.9,232.06,231.82,231.93,6966.0,217.2554,217.4053,217.1804,217.2835,6966.0
2022-08-08 11:40:00,231.97,232.04,231.27,231.27,1479.0,217.321,217.3866,216.6652,216.6652,1479.0
2022-08-08 11:45:00,231.42,231.47,230.8,230.8,3171.0,216.8057,216.8526,216.2249,216.2249,3171.0
2022-08-08 11:50:00,230.86,231.08,230.81,230.95,3353.0,216.2811,216.4872,216.2342,216.3654,3353.0
2022-08-08 11:55:00,230.86,231.1,230.86,230.87,2628.0,216.2811,216.5059,216.2811,216.2904,2628.0
2022-08-08 12:00:00,230.88,230.94,230.75,230.77,4242.0,216.2998,216.356,216.178,216.1968,4242.0
2022-08-08 12:05:00,230.87,231.1,230.2,230.2,8688.0,216.2904,216.5059,215.6628,215.6628,8688.0
2022-08-08 12:10:00,230.35,230.36,229.69,229.7,15028.0,215.8033,215.8126,215.185,215.1943,15028.0
2022-08-08 12:15:00,229.61,229.62,228.81,229.05,17693.0,215.11,215.1194,214.3605,214.5854,17693.0
2022-08-08 12:20:00,229.15,229.62,229.15,229.5,3789.0,214.6791,215.1194,214.6791,215.007,3789.0
2022-08-08 12:25:00,229.57,230.27,229.56,230.27,2982.0,215.0725,215.7283,215.0632,215.7283,2982.0
2022-08-08 12:30:00,230.21,230.4,229.88,230.31,3620.0,215.6721,215.8501,215.363,215.7658,3620.0
2022-08-08 12:35:00,230.37,230.37,229.82,229.97,3448.0,215.822,215.822,215.3067,215.4473,3448.0
2022-08-08 12:40:00,229.83,230.19,229.83,230.06,10726.0,215.3161,215.6534,215.3161,215.5316,10726.0
2022-08-08 12:45:00,230.07,230.36,229.97,230.31,3056.0,215.541,215.8126,215.4473,215.7658,3056.0
2022-08-08 12:50:00,230.25,230.32,230.05,230.29,10647.0,215.7096,215.7752,215.5222,215.7471,10647.0
2022-08-08 12:55:00,230.33,230.78,230.3,230.56,5036.0,215.7845,216.2061,215.7564,216.0,5036.0
2022-08-08 13:00:00,230.61,230.66,230.23,230.35,3957.0,216.0469,216.0937,215.6909,215.8033,3957.0
2022-08-08 13:05:00,230.36,230.56,230.27,230.56,3225.0,215.8126,216.0,215.7283,216.0,3225.0
2022-08-08 13:10:00,230.64,230.95,230.54,230.8,2509.0,216.075,216.3654,215.9813,216.2249,2509.0
2022-08-08 13:15:00,230.88,231.01,230.75,230.97,2438.0,216.2998,216.4216,216.178,216.3841,2438.0
2022-08-08 13:20:00,231.07,231.17,230.91,230.98,5168.0,216.4778,216.5715,216.3279,216.3935,5168.0
2022-08-08 13:25:00,231.19,231.36,231.06,231.1,4001.0,216.5902,216.7495,216.4684,216.5059,4001.0
2022-08-08 13:30:00,231.17,231.47,231.07,231.37,4337.0,216.5715,216.8526,216.4778,216.7589,4337.0
2022-08-08 13:35:00,231.38,231.79,231.36,231.72,2028.0,216.7682,217.1523,216.7495,217.0868,2028.0
2022-08-08 13:40:00,231.72,232.01,231.64,232.01,4324.0,217.0868,217.3585,217.0118,217.3585,4324.0
2022-08-08 13:45:00,231.9,232.53,231.9,232.53,3600.0,217.2554,217.8456,217.2554,217.8456,3600.0
2022-08-08 13:50:00,232.43,232.43,231.64,232.31,8025.0,217.7519,217.7519,217.0118,217.6395,8025.0
2022-08-08 13:55:00,232.27,232.37,232.0,232.18,2193.0,217.602,217.6957,217.3491,217.5177,2193.0
2022-08-08 14:00:00,232.17,232.18,231.62,231.7,4239.0,217.5083,217.5177,216.9931,217.068,4239.0
2022-08-08 14:05:00,231.61,232.08,231.6,231.83,5608.0,216.9837,217.424,216.9743,217.1898,5608.0
2022-08-08 14:10:00,231.83,231.84,231.65,231.65,3738.0,217.1898,217.1992,217.0212,217.0212,3738.0
2022-08-08 14:15:00,231.69,231.69,231.32,231.4,3462.0,217.0587,217.0587,216.712,216.787,3462.0
2022-08-08 14:20:00,231.51,231.74,231.4,231.73,4392.0,216.89,217.1055,216.787,217.0961,4392.0
2022-08-08 14:25:00,231.69,231.83,231.58,231.59,3223.0,217.0587,217.1898,216.9556,216.965,3223.0
2022-08-08 14:30:00,231.63,232.07,231.53,232.03,3000.0,217.0024,217.4147,216.9088,217.3772,3000.0
2022-08-08 14:35:00,231.96,232.25,231.7,231.9,4154.0,217.3116,217.5833,217.068,217.2554,4154.0
2022-08-08 14:40:00,231.7,231.83,231.45,231.56,3472.0,217.068,217.1898,216.8338,216.9369,3472.0
2022-08-08 14:45:00,231.47,231.57,231.34,231.51,3907.0,216.8526,216.9462,216.7308,216.89,3907.0
2022-08-08 14:50:00,231.38,231.48,231.28,231.28,1981.0,216.7682,216.8619,216.6746,216.6746,1981.0
2022-08-08 14:55:00,231.35,231.81,231.26,231.7,3061.0,216.7401,217.1711,216.6558,217.068,3061.0
2022-08-08 15:00:00,231.66,232.02,231.66,232.02,3209.0,217.0306,217.3678,217.0306,217.3678,3209.0
2022-08-08 15:05:00,231.93,232.02,231.79,231.81,5977.0,217.2835,217.3678,217.1523,217.1711,5977.0
2022-08-08 15:10:00,231.8,231.84,231.73,231.81,2209.0,217.1617,217.1992,217.0961,217.1711,2209.0
2022-08-08 15:15:00,231.81,231.82,231.6,231.71,3155.0,217.1711,217.1804,216.9743,217.0774,3155.0
2022-08-08 15:20:00,231.74,231.74,231.59,231.72,3495.0,217.1055,217.1055,216.965,217.0868,3495.0
2022-08-08 15:25:00,231.74,231.96,231.74,231.84,8635.0,217.1055,217.3116,217.1055,217.1992,8635.0
2022-08-08 15:30:00,231.79,231.79,231.61,231.64,3396.0,217.1523,217.1523,216.9837,217.0118,3396.0
2022-08-08 15:35:00,231.68,232.09,231.56,231.6,7077.0,217.0493,217.4334,216.9369,216.9743,7077.0
2022-08-08 15:40:00,231.61,231.75,231.61,231.69,10239.0,216.9837,217.1149,216.9837,217.0587,10239.0
2022-08-08 15:45:00,231.66,231.76,231.49,231.7,15191.0,217.0306,217.1242,216.8713,217.068,15191.0
2022-08-08 15:50:00,231.74,231.92,231.6,231.72,19961.0,217.1055,217.2741,216.9743,217.0868,19961.0
2022-08-08 15:55:00,231.75,231.83,231.59,231.77,68721.0,217.1149,217.1898,216.965,217.1336,68721.0
2022-08-09 09:30:00,232.8,233.36,232.23,232.31,26701.0,218.0986,218.6232,217.5646,217.6395,26701.0
2022-08-09 09:35:00,232.35,233.35,231.65,232.3,27889.0,217.677,218.6138,217.0212,217.6301,27889.0
2022-08-09 09:40:00,232.44,232.44,231.04,231.62,6059.0,217.7613,217.7613,216.4497,216.9931,6059.0
2022-08-09 09:45:00,231.95,232.09,231.55,232.07,10062.0,217.3022,217.4334,216.9275,217.4147,10062.0
2022-08-09 09:50:00,232.09,232.59,232.09,232.43,6744.0,217.4334,217.9018,217.4334,217.7519,6744.0
2022-08-09 09:55:00,232.54,232.75,232.38,232.55,16543.0,217.855,218.0517,217.7051,217.8643,16543.0
2022-08-09 10:00:00,232.64,233.47,232.52,232.73,20449.0,217.9487,218.7263,217.8362,218.033,20449.0
2022-08-09 10:05:00,232.74,233.07,232.62,232.75,5642.0,218.0424,218.3515,217.9299,218.0517,5642.0
2022-08-09 10:10:00,232.95,234.0,232.89,233.31,52544.0,218.2391,219.2228,218.1829,218.5764,52544.0
2022-08-09 10:15:00,233.38,234.0,233.22,233.22,7790.0,218.6419,219.2228,218.492,218.492,7790.0
2022-08-09 10:20:00,233.14,233.33,233.02,233.18,2624.0,218.4171,218.5951,218.3047,218.4546,2624.0
2022-08-09 10:25:00,233.18,233.51,233.18,233.37,8457.0,218.4546,218.7637,218.4546,218.6326,8457.0
2022-08-09 10:30:00,233.34,233.57,233.23,233.42,5569.0,218.6045,218.8199,218.5014,218.6794,5569.0
2022-08-09 10:35:00,233.23,233.37,233.09,233.22,4105.0,218.5014,218.6326,218.3702,218.492,4105.0
2022-08-09 10:40:00,233.2,233.33,232.84,232.93,5641.0,218.4733,218.5951,218.136,218.2204,5641.0
2022-08-09 10:45:00,232.93,233.14,232.91,232.92,4878.0,218.2204,218.4171,218.2016,218.211,4878.0
2022-08-09 10:50:00,232.99,233.05,232.69,233.01,8012.0,218.2766,218.3328,217.9955,218.2953,8012.0
2022-08-09 10:55:00,233.12,233.12,232.65,232.7,3692.0,218.3984,218.3984,217.958,218.0049,3692.0
2022-08-09 11:00:00,232.61,232.73,232.34,232.73,3263.0,217.9206,218.033,217.6676,218.033,3263.0
2022-08-09 11:05:00,232.78,233.08,232.74,232.92,5960.0,218.0798,218.3609,218.0424,218.211,5960.0
2022-08-09 11:10:00,232.92,233.1,232.9,233.03,2691.0,218.211,218.3796,218.1922,218.314,2691.0
2022-08-09 11:15:00,233.1,233.33,232.9,232.97,9670.0,218.3796,218.5951,218.1922,218.2578,9670.0
2022-08-09 11:20:00,232.92,233.02,232.79,233.01,3973.0,218.211,218.3047,218.0892,218.2953,3973.0
2022-08-09 11:25:00,233.05,233.72,232.93,233.65,12334.0,218.3328,218.9605,218.2204,218.8949,12334.0
2022-08-09 11:30:00,233.66,233.71,233.51,233.56,6761.0,218.9043,218.9511,218.7637,218.8106,6761.0
2022-08-09 11:35:00,233.56,233.71,233.47,233.63,3172.0,218.8106,218.9511,218.7263,218.8761,3172.0
2022-08-09 11:40:00,233.71,233.93,233.59,233.65,13481.0,218.9511,219.1572,218.8387,218.8949,13481.0
2022-08-09 11:45:00,233.72,233.86,233.51,233.52,8858.0,218.9605,219.0916,218.7637,218.7731,8858.0
2022-08-09 11:50:00,233.45,233.64,233.45,233.64,4983.0,218.7075,218.8855,218.7075,218.8855,4983.0
2022-08-09 11:55:00,233.66,234.0,233.61,233.73,13098.0,218.9043,219.2228,218.8574,218.9698,13098.0
2022-08-09 12:00:00,233.79,233.93,233.74,233.89,3893.0,219.026,219.1572,218.9792,219.1197,3893.0
2022-08-09 12:05:00,233.94,234.0,233.82,233.83,24011.0,219.1666,219.2228,219.0541,219.0635,24011.0
2022-08-09 12:10:00,233.89,234.15,233.81,234.15,12454.0,219.1197,219.3633,219.0448,219.3633,12454.0
2022-08-09 12:15:00,234.27,234.48,234.12,234.26,7177.0,219.4757,219.6725,219.3352,219.4664,7177.0
2022-08-09 12:20:00,234.21,234.21,234.06,234.15,4012.0,219.4195,219.4195,219.279,219.3633,4012.0
2022-08-09 12:25:00,234.14,234.26,233.98,234.0,3799.0,219.3539,219.4664,219.204,219.2228,3799.0
2022-08-09 12:30:00,234.03,234.11,233.83,234.0,3791.0,219.2509,219.3258,219.0635,219.2228,3791.0
2022-08-09 12:35:00,233.93,234.06,233.84,233.84,8097.0,219.1572,219.279,219.0729,219.0729,8097.0
2022-08-09 12:40:00,233.82,233.82,233.06,233.12,8087.0,219.0541,219.0541,218.3421,218.3984,8087.0
2022-08-09 12:45:00,233.22,233.22,232.91,232.93,14674.0,218.492,218.492,218.2016,218.2204,14674.0
2022-08-09 12:50:00,233.0,233.06,232.73,232.75,6738.0,218.2859,218.3421,218.033,218.0517,6738.0
2022-08-09 12:55:00,232.76,232.91,232.73,232.83,5494.0,218.0611,218.2016,218.033,218.1267,5494.0
2022-08-09 13:00:00,232.83,232.84,232.67,232.69,3512.0,218.1267,218.136,217.9768,217.9955,3512.0
2022-08-09 13:05:00,232.63,232.91,232.63,232.64,5107.0,217.9393,218.2016,217.9393,217.9487,5107.0
2022-08-09 13:10:00,232.75,232.83,232.63,232.63,6924.0,218.0517,218.1267,217.9393,217.9393,6924.0
2022-08-09 13:15:00,232.63,232.83,232.63,232.82,1581.0,217.9393,218.1267,217.9393,218.1173,1581.0
2022-08-09 13:20:00,232.82,232.82,232.39,232.5,2898.0,218.1173,218.1173,217.7145,217.8175,2898.0
2022-08-09 13:25:00,232.52,232.56,232.47,232.5,800.0,217.8362,217.8737,217.7894,217.8175,800.0
2022-08-09 13:30:00,232.49,232.53,232.13,232.34,7181.0,217.8081,217.8456,217.4709,217.6676,7181.0
2022-08-09 13:35:00,232.44,232.91,232.44,232.84,9387.0,217.7613,218.2016,217.7613,218.136,9387.0
2022-08-09 13:40:00,232.91,233.17,232.74,232.74,5323.0,218.2016,218.4452,218.0424,218.0424,5323.0
2022-08-09 13:45:00,232.86,233.03,232.5,232.89,28710.0,218.1548,218.314,217.8175,218.1829,28710.0
2022-08-09 13:50:00,232.91,233.82,232.91,233.81,3870.0,218.2016,219.0541,218.2016,219.0448,3870.0
2022-08-09 13:55:00,233.7,233.87,233.53,233.56,9082.0,218.9417,219.101,218.7825,218.8106,9082.0
2022-08-09 14:00:00,233.56,233.56,232.99,232.99,8056.0,218.8106,218.8106,218.2766,218.2766,8056.0
2022-08-09 14:05:00,233.03,233.07,232.86,233.06,2810.0,218.314,218.3515,218.1548,218.3421,2810.0
2022-08-09 14:10:00,233.06,233.12,232.85,233.0,2200.0,218.3421,218.3984,218.1454,218.2859,2200.0
2022-08-09 14:15:00,233.0,233.04,232.79,232.89,3134.0,218.2859,218.3234,218.0892,218.1829,3134.0
2022-08-09 14:20:00,232.92,233.01,232.85,232.9,2853.0,218.211,218.2953,218.1454,218.1922,2853.0
2022-08-09 14:25:00,232.93,233.0,232.7,232.89,4898.0,218.2204,218.2859,218.0049,218.1829,4898.0
2022-08-09 14:30:00,232.81,232.87,232.66,232.73,2293.0,218.1079,218.1641,217.9674,218.033,2293.0
2022-08-09 14:35:00,232.61,232.67,232.42,232.67,3468.0,217.9206,217.9768,217.7426,217.9768,3468.0
2022-08-09 14:40:00,232.61,232.71,232.48,232.71,3228.0,217.9206,218.0142,217.7988,218.0142,3228.0
2022-08-09 14:45:00,232.72,233.01,232.72,233.01,7686.0,218.0236,218.2953,218.0236,218.2953,7686.0
2022-08-09 14:50:00,232.88,233.0,232.61,233.0,4052.0,218.1735,218.2859,217.9206,218.2859,4052.0
2022-08-09 14:55:00,232.79,233.0,232.77,232.81,4718.0,218.0892,218.2859,218.0705,218.1079,4718.0
2022-08-09 15:00:00,232.88,232.88,232.73,232.73,610.0,218.1735,218.1735,218.033,218.033,610.0
2022-08-09 15:05:00,232.56,232.75,232.55,232.75,3924.0,217.8737,218.0517,217.8643,218.0517,3924.0
2022-08-09 15:10:00,232.67,232.92,232.65,232.87,3373.0,217.9768,218.211,217.958,218.1641,3373.0
2022-08-09 15:15:00,232.92,232.97,232.72,232.82,2400.0,218.211,218.2578,218.0236,218.1173,2400.0
2022-08-09 15:20:00,232.86,233.14,232.85,233.0,8711.0,218.1548,218.4171,218.1454,218.2859,8711.0
2022-08-09 15:25:00,233.06,233.34,233.03,233.14,7556.0,218.3421,218.6045,218.314,218.4171,7556.0
2022-08-09 15:30:00,233.2,233.51,233.17,233.47,4305.0,218.4733,218.7637,218.4452,218.7263,4305.0
2022-08-09 15:35:00,233.5,233.52,233.07,233.1,11221.0,218.7544,218.7731,218.3515,218.3796,11221.0
2022-08-09 15:40:00,233.12,233.23,233.08,233.1,11489.0,218.3984,218.5014,218.3609,218.3796,11489.0
2022-08-09 15:45:00,233.12,233.13,232.87,232.93,14788.0,218.3984,218.4077,218.1641,218.2204,14788.0
2022-08-09 15:50:00,232.95,233.44,232.95,233.15,26167.0,218.2391,218.6981,218.2391,218.4265,26167.0
2022-08-09 15:55:00,233.19,233.53,233.0,233.53,88690.0,218.4639,218.7825,218.2859,218.7825,88690.0
2022-08-10 09:30:00,234.78,234.78,232.6,232.62,12526.0,219.9535,219.9535,217.9112,217.9299,12526.0
2022-08-10 09:35:00,232.83,233.94,232.83,232.86,4552.0,218.1267,219.1666,218.1267,218.1548,4552.0
2022-08-10 09:40:00,233.08,233.71,233.08,233.37,4889.0,218.3609,218.9511,218.3609,218.6326,4889.0
2022-08-10 09:45:00,233.46,233.92,233.17,233.92,5036.0,218.7169,219.1478,218.4452,219.1478,5036.0
2022-08-10 09:50:00,233.84,234.05,233.46,234.0,6076.0,219.0729,219.2696,218.7169,219.2228,6076.0
2022-08-10 09:55:00,234.11,234.46,233.96,234.31,2498.0,219.3258,219.6537,219.1853,219.5132,2498.0
2022-08-10 10:00:00,234.25,234.79,234.16,234.79,12299.0,219.457,219.9629,219.3727,219.9629,12299.0
2022-08-10 10:05:00,234.68,234.68,233.73,234.02,6060.0,219.8598,219.8598,218.9698,219.2415,6060.0
2022-08-10 10:10:00,234.15,234.49,234.15,234.25,2515.0,219.3633,219.6818,219.3633,219.457,2515.0
2022-08-10 10:15:00,234.14,234.34,234.1,234.19,1408.0,219.3539,219.5413,219.3165,219.4008,1408.0
2022-08-10 10:20:00,234.1,234.12,233.64,233.84,2319.0,219.3165,219.3352,218.8855,219.0729,2319.0
2022-08-10 10:25:00,233.82,234.54,233.81,234.11,5639.0,219.0541,219.7287,219.0448,219.3258,5639.0
2022-08-10 10:30:00,234.18,234.19,234.0,234.02,2287.0,219.3914,219.4008,219.2228,219.2415,2287.0
2022-08-10 10:35:00,234.14,234.29,233.83,233.91,18645.0,219.3539,219.4945,219.0635,219.1385,18645.0
2022-08-10 10:40:00,233.91,234.26,233.91,234.26,3518.0,219.1385,219.4664,219.1385,219.4664,3518.0
2022-08-10 10:45:00,234.29,234.73,234.29,234.66,2573.0,219.4945,219.9067,219.4945,219.8411,2573.0
2022-08-10 10:50:00,234.7,234.74,234.23,234.38,3821.0,219.8786,219.916,219.4383,219.5788,3821.0
2022-08-10 10:55:00,234.31,234.7,234.31,234.44,2267.0,219.5132,219.8786,219.5132,219.635,2267.0
2022-08-10 11:00:00,234.53,234.75,234.43,234.5,10402.0,219.7193,219.9254,219.6256,219.6912,10402.0
2022-08-10 11:05:00,234.5,234.96,234.46,234.96,2741.0,219.6912,220.1222,219.6537,220.1222,2741.0
2022-08-10 11:10:00,235.1,235.11,234.68,234.86,2822.0,220.2533,220.2627,219.8598,220.0285,2822.0
2022-08-10 11:15:00,234.85,234.94,234.59,234.77,4209.0,220.0191,220.1034,219.7755,219.9442,4209.0
2022-08-10 11:20:00,234.79,234.95,234.78,234.95,200.0,219.9629,220.1128,219.9535,220.1128,200.0
2022-08-10 11:25:00,234.97,235.04,234.54,234.55,2763.0,220.1315,220.1971,219.7287,219.738,2763.0
2022-08-10 11:30:00,234.58,234.77,234.51,234.69,2363.0,219.7662,219.9442,219.7006,219.8692,2363.0
2022-08-10 11:35:00,234.6,234.7,234.45,234.46,2857.0,219.7849,219.8786,219.6444,219.6537,2857.0
2022-08-10 11:40:00,234.61,234.7,234.51,234.51,993.0,219.7943,219.8786,219.7006,219.7006,993.0
2022-08-10 11:45:00,234.57,234.57,234.2,234.2,2122.0,219.7568,219.7568,219.4102,219.4102,2122.0
2022-08-10 11:50:00,234.18,234.2,233.92,234.11,3226.0,219.3914,219.4102,219.1478,219.3258,3226.0
2022-08-10 11:55:00,234.27,234.31,234.18,234.18,1203.0,219.4757,219.5132,219.3914,219.3914,1203.0
2022-08-10 12:00:00,234.19,234.35,234.18,234.21,1381.0,219.4008,219.5507,219.3914,219.4195,1381.0
2022-08-10 12:05:00,234.21,234.44,234.08,234.08,3454.0,219.4195,219.635,219.2977,219.2977,3454.0
2022-08-10 12:10:00,234.15,234.15,233.97,234.01,2400.0,219.3633,219.3633,219.1947,219.2321,2400.0
2022-08-10 12:15:00,233.93,234.0,233.83,233.96,2302.0,219.1572,219.2228,219.0635,219.1853,2302.0
2022-08-10 12:20:00,234.0,234.01,233.89,234.0,1200.0,219.2228,219.2321,219.1197,219.2228,1200.0
2022-08-10 12:25:00,233.88,233.88,233.59,233.82,22539.0,219.1104,219.1104,218.8387,219.0541,22539.0
2022-08-10 12:30:00,233.91,234.07,233.9,234.07,700.0,219.1385,219.2884,219.1291,219.2884,700.0
2022-08-10 12:35:00,234.15,234.19,233.98,234.05,2251.0,219.3633,219.4008,219.204,219.2696,2251.0
2022-08-10 12:40:00,233.96,234.01,233.84,233.95,2937.0,219.1853,219.2321,219.0729,219.1759,2937.0
2022-08-10 12:45:00,233.95,234.16,233.91,234.13,2786.0,219.1759,219.3727,219.1385,219.3446,2786.0
2022-08-10 12:50:00,234.23,234.55,234.23,234.51,1500.0,219.4383,219.738,219.4383,219.7006,1500.0
2022-08-10 12:55:00,234.42,234.63,234.42,234.43,1325.0,219.6163,219.813,219.6163,219.6256,1325.0
2022-08-10 13:00:00,234.53,234.53,234.26,234.27,1737.0,219.7193,219.7193,219.4664,219.4757,1737.0
2022-08-10 13:05:00,234.04,234.24,233.96,234.24,1670.0,219.2603,219.4476,219.1853,219.4476,1670.0
2022-08-10 13:10:00,234.5,234.5,234.38,234.42,1396.0,219.6912,219.6912,219.5788,219.6163,1396.0
2022-08-10 13:15:00,234.45,234.86,234.37,234.45,3158.0,219.6444,220.0285,219.5694,219.6444,3158.0
2022-08-10 13:20:00,234.44,234.58,234.27,234.53,1428.0,219.635,219.7662,219.4757,219.7193,1428.0
2022-08-10 13:25:00,234.52,234.52,234.22,234.24,2610.0,219.7099,219.7099,219.4289,219.4476,2610.0
2022-08-10 13:30:00,234.24,234.42,234.06,234.06,2290.0,219.4476,219.6163,219.279,219.279,2290.0
2022-08-10 13:35:00,234.24,234.32,233.98,234.08,2992.0,219.4476,219.5226,219.204,219.2977,2992.0
2022-08-10 13:40:00,234.09,234.43,234.09,234.37,2609.0,219.3071,219.6256,219.3071,219.5694,2609.0
2022-08-10 13:45:00,234.42,234.54,234.38,234.41,2332.0,219.6163,219.7287,219.5788,219.6069,2332.0
2022-08-10 13:50:00,234.35,234.43,234.23,234.43,1404.0,219.5507,219.6256,219.4383,219.6256,1404.0
2022-08-10 13:55:00,234.28,234.28,234.15,234.23,2048.0,219.4851,219.4851,219.3633,219.4383,2048.0
2022-08-10 14:00:00,234.18,234.32,234.15,234.31,2208.0,219.3914,219.5226,219.3633,219.5132,2208.0
2022-08-10 14:05:00,234.46,234.52,234.39,234.49,2089.0,219.6537,219.7099,219.5882,219.6818,2089.0
2022-08-10 14:10:00,234.6,234.72,234.46,234.61,3193.0,219.7849,219.8973,219.6537,219.7943,3193.0
2022-08-10 14:15:00,234.5,234.57,234.46,234.49,1500.0,219.6912,219.7568,219.6537,219.6818,1500.0
2022-08-10 14:20:00,234.49,234.72,234.49,234.58,3521.0,219.6818,219.8973,219.6818,219.7662,3521.0
2022-08-10 14:25:00,234.46,234.57,234.42,234.43,2624.0,219.6537,219.7568,219.6163,219.6256,2624.0
2022-08-10 14:30:00,234.46,234.61,234.46,234.48,2011.0,219.6537,219.7943,219.6537,219.6725,2011.0
2022-08-10 14:35:00,234.61,234.61,234.5,234.56,700.0,219.7943,219.7943,219.6912,219.7474,700.0
2022-08-10 14:40:00,234.57,234.76,234.57,234.66,2066.0,219.7568,219.9348,219.7568,219.8411,2066.0
2022-08-10 14:45:00,234.71,234.78,234.56,234.7,5283.0,219.8879,219.9535,219.7474,219.8786,5283.0
2022-08-10 14:50:00,234.76,234.96,234.73,234.86,2607.0,219.9348,220.1222,219.9067,220.0285,2607.0
2022-08-10 14:55:00,235.0,235.13,234.9,235.12,1500.0,220.1596,220.2814,220.0659,220.2721,1500.0
2022-08-10 15:00:00,235.09,235.13,234.96,235.11,3718.0,220.2439,220.2814,220.1222,220.2627,3718.0
2022-08-10 15:05:00,235.05,235.17,234.85,234.98,5570.0,220.2065,220.3189,220.0191,220.1409,5570.0
2022-08-10 15:10:00,234.98,235.09,234.86,234.86,2316.0,220.1409,220.2439,220.0285,220.0285,2316.0
2022-08-10 15:15:00,234.85,234.95,234.8,234.84,6501.0,220.0191,220.1128,219.9723,220.0097,6501.0
2022-08-10 15:20:00,234.93,234.94,234.63,234.64,5330.0,220.0941,220.1034,219.813,219.8224,5330.0
2022-08-10 15:25:00,234.73,234.75,234.17,234.45,11506.0,219.9067,219.9254,219.382,219.6444,11506.0
2022-08-10 15:30:00,234.37,234.49,234.34,234.45,3805.0,219.5694,219.6818,219.5413,219.6444,3805.0
2022-08-10 15:35:00,234.48,234.75,234.44,234.66,12766.0,219.6725,219.9254,219.635,219.8411,12766.0
2022-08-10 15:40:00,234.66,235.03,234.63,235.01,6053.0,219.8411,220.1877,219.813,220.169,6053.0
2022-08-10 15:45:00,235.03,235.05,234.85,234.93,13839.0,220.1877,220.2065,220.0191,220.0941,13839.0
2022-08-10 15:50:00,234.93,235.0,234.63,234.63,22679.0,220.0941,220.1596,219.813,219.813,22679.0
2022-08-10 15:55:00,234.63,234.94,234.39,234.67,48145.0,219.813,220.1034,219.5882,219.8505,48145.0
2022-08-11 09:30:00,234.75,235.34,234.75,234.93,9498.0,219.9254,220.4782,219.9254,220.0941,9498.0
2022-08-11 09:35:00,235.27,235.96,235.14,235.24,24720.0,220.4126,221.059,220.2908,220.3845,24720.0
2022-08-11 09:40:00,235.24,235.24,234.48,234.63,4508.0,220.3845,220.3845,219.6725,219.813,4508.0
2022-08-11 09:45:00,234.62,234.64,233.45,234.52,13455.0,219.8036,219.8224,218.7075,219.7099,13455.0
2022-08-11 09:50:00,234.49,234.55,234.34,234.34,1658.0,219.6818,219.738,219.5413,219.5413,1658.0
2022-08-11 09:55:00,234.21,234.47,233.64,233.91,4033.0,219.4195,219.6631,218.8855,219.1385,4033.0
2022-08-11 10:00:00,233.73,234.38,233.71,234.38,1576.0,218.9698,219.5788,218.9511,219.5788,1576.0
2022-08-11 10:05:00,234.3,234.41,233.67,233.67,2623.0,219.5038,219.6069,218.9136,218.9136,2623.0
2022-08-11 10:10:00,233.83,234.01,233.55,233.79,6603.0,219.0635,219.2321,218.8012,219.026,6603.0
2022-08-11 10:15:00,233.79,233.99,233.6,233.99,4397.0,219.026,219.2134,218.848,219.2134,4397.0
2022-08-11 10:20:00,233.82,234.12,233.55,234.12,4082.0,219.0541,219.3352,218.8012,219.3352,4082.0
2022-08-11 10:25:00,234.01,234.26,233.5,234.05,17686.0,219.2321,219.4664,218.7544,219.2696,17686.0
2022-08-11 10:30:00,234.13,234.38,233.99,234.0,10758.0,219.3446,219.5788,219.2134,219.2228,10758.0
2022-08-11 10:35:00,234.01,234.34,233.94,233.94,29559.0,219.2321,219.5413,219.1666,219.1666,29559.0
2022-08-11 10:40:00,233.9,234.16,233.53,233.81,13539.0,219.1291,219.3727,218.7825,219.0448,13539.0
2022-08-11 10:45:00,233.8,233.8,233.61,233.64,5650.0,219.0354,219.0354,218.8574,218.8855,5650.0
2022-08-11 10:50:00,233.61,233.78,233.61,233.67,4205.0,218.8574,219.0167,218.8574,218.9136,4205.0
2022-08-11 10:55:00,233.8,233.82,233.33,233.59,9293.0,219.0354,219.0541,218.5951,218.8387,9293.0
2022-08-11 11:00:00,233.67,233.83,233.2,233.36,9875.0,218.9136,219.0635,218.4733,218.6232,9875.0
2022-08-11 11:05:00,233.29,233.71,233.16,233.7,16044.0,218.5576,218.9511,218.4358,218.9417,16044.0
2022-08-11 11:10:00,233.6,233.61,233.15,233.38,8505.0,218.848,218.8574,218.4265,218.6419,8505.0
2022-08-11 11:15:00,233.34,233.58,233.33,233.54,4557.0,218.6045,218.8293,218.5951,218.7918,4557.0
2022-08-11 11:20:00,233.48,233.89,233.28,233.77,11515.0,218.7356,219.1197,218.5482,219.0073,11515.0
2022-08-11 11:25:00,233.71,233.89,233.42,233.46,6137.0,218.9511,219.1197,218.6794,218.7169,6137.0
2022-08-11 11:30:00,233.62,233.89,233.39,233.39,1734.0,218.8668,219.1197,218.6513,218.6513,1734.0
2022-08-11 11:35:00,233.54,233.54,233.22,233.53,4235.0,218.7918,218.7918,218.492,218.7825,4235.0
2022-08-11 11:40:00,233.52,233.52,233.26,233.41,2433.0,218.7731,218.7731,218.5295,218.67,2433.0
2022-08-11 11:45:00,233.39,233.52,233.17,233.33,3256.0,218.6513,218.7731,218.4452,218.5951,3256.0
2022-08-11 11:50:00,233.21,233.37,233.21,233.37,935.0,218.4827,218.6326,218.4827,218.6326,935.0
2022-08-11 11:55:00,233.27,233.46,233.24,233.34,2368.0,218.5389,218.7169,218.5108,218.6045,2368.0
2022-08-11 12:00:00,233.29,233.86,233.29,233.68,2131.0,218.5576,219.0916,218.5576,218.923,2131.0
2022-08-11 12:05:00,233.69,233.82,233.26,233.26,5564.0,218.9324,219.0541,218.5295,218.5295,5564.0
2022-08-11 12:10:00,233.2,233.51,233.2,233.51,1301.0,218.4733,218.7637,218.4733,218.7637,1301.0
2022-08-11 12:15:00,233.61,233.86,233.43,233.69,2352.0,218.8574,219.0916,218.6888,218.9324,2352.0
2022-08-11 12:20:00,233.71,233.79,233.5,233.71,3065.0,218.9511,219.026,218.7544,218.9511,3065.0
2022-08-11 12:25:00,233.79,233.79,233.59,233.61,1781.0,219.026,219.026,218.8387,218.8574,1781.0
2022-08-11 12:30:00,233.64,233.64,233.2,233.53,2299.0,218.8855,218.8855,218.4733,218.7825,2299.0
2022-08-11 12:35:00,233.59,233.67,233.41,233.5,832.0,218.8387,218.9136,218.67,218.7544,832.0
2022-08-11 12:40:00,233.42,233.57,233.21,233.25,1404.0,218.6794,218.8199,218.4827,218.5201,1404.0
2022-08-11 12:45:00,233.29,233.29,233.06,233.22,2576.0,218.5576,218.5576,218.3421,218.492,2576.0
2022-08-11 12:50:00,233.15,233.28,232.87,233.28,4148.0,218.4265,218.5482,218.1641,218.5482,4148.0
2022-08-11 12:55:00,233.28,233.28,233.0,233.15,1521.0,218.5482,218.5482,218.2859,218.4265,1521.0
2022-08-11 13:00:00,233.17,233.17,232.94,233.05,2147.0,218.4452,218.4452,218.2297,218.3328,2147.0
2022-08-11 13:05:00,233.13,233.16,232.98,232.98,2821.0,218.4077,218.4358,218.2672,218.2672,2821.0
2022-08-11 13:10:00,232.99,233.09,232.84,232.88,2000.0,218.2766,218.3702,218.136,218.1735,2000.0
2022-08-11 13:15:00,232.9,233.12,232.9,233.1,1400.0,218.1922,218.3984,218.1922,218.3796,1400.0
2022-08-11 13:20:00,233.05,233.25,232.97,233.06,4527.0,218.3328,218.5201,218.2578,218.3421,4527.0
2022-08-11 13:25:00,233.03,233.38,233.03,233.28,2984.0,218.314,218.6419,218.314,218.5482,2984.0
2022-08-11 13:30:00,233.4,233.59,233.21,233.31,5323.0,218.6607,218.8387,218.4827,218.5764,5323.0
2022-08-11 13:35:00,233.31,233.31,233.06,233.11,4106.0,218.5764,218.5764,218.3421,218.389,4106.0
2022-08-11 13:40:00,233.12,233.12,232.97,232.97,3186.0,218.3984,218.3984,218.2578,218.2578,3186.0
2022-08-11 13:45:00,232.9,232.99,232.77,232.83,1984.0,218.1922,218.2766,218.0705,218.1267,1984.0
2022-08-11 13:50:00,232.76,232.81,232.48,232.48,1050.0,218.0611,218.1079,217.7988,217.7988,1050.0
2022-08-11 13:55:00,232.54,232.79,232.52,232.75,2002.0,217.855,218.0892,217.8362,218.0517,2002.0
2022-08-11 14:00:00,232.74,232.89,232.5,232.57,2548.0,218.0424,218.1829,217.8175,217.8831,2548.0
2022-08-11 14:05:00,232.68,232.79,232.59,232.59,5175.0,217.9861,218.0892,217.9018,217.9018,5175.0
2022-08-11 14:10:00,232.64,232.76,232.52,232.74,9011.0,217.9487,218.0611,217.8362,218.0424,9011.0
2022-08-11 14:15:00,232.64,232.7,232.49,232.56,3641.0,217.9487,218.0049,217.8081,217.8737,3641.0
2022-08-11 14:20:00,232.56,232.66,232.45,232.52,2900.0,217.8737,217.9674,217.7707,217.8362,2900.0
2022-08-11 14:25:00,232.52,232.62,232.42,232.53,2604.0,217.8362,217.9299,217.7426,217.8456,2604.0
2022-08-11 14:30:00,232.44,232.45,231.98,231.98,3500.0,217.7613,217.7707,217.3303,217.3303,3500.0
2022-08-11 14:35:00,231.8,231.82,231.56,231.64,3881.0,217.1617,217.1804,216.9369,217.0118,3881.0
2022-08-11 14:40:00,231.57,231.61,231.39,231.58,2807.0,216.9462,216.9837,216.7776,216.9556,2807.0
2022-08-11 14:45:00,231.65,231.87,231.6,231.62,3868.0,217.0212,217.2273,216.9743,216.9931,3868.0
2022-08-11 14:50:00,231.57,231.6,231.4,231.54,2500.0,216.9462,216.9743,216.787,216.9181,2500.0
2022-08-11 14:55:00,231.5,231.51,231.27,231.31,9235.0,216.8807,216.89,216.6652,216.7027,9235.0
2022-08-11 15:00:00,231.37,231.37,230.96,231.21,4554.0,216.7589,216.7589,216.3748,216.609,4554.0
2022-08-11 15:05:00,231.22,231.22,230.94,231.01,3757.0,216.6183,216.6183,216.356,216.4216,3757.0
2022-08-11 15:10:00,231.06,231.06,230.45,230.57,10055.0,216.4684,216.4684,215.897,216.0094,10055.0
2022-08-11 15:15:00,230.5,230.57,230.35,230.43,15742.0,215.9438,216.0094,215.8033,215.8782,15742.0
2022-08-11 15:20:00,230.47,230.94,230.39,230.59,13074.0,215.9157,216.356,215.8408,216.0281,13074.0
2022-08-11 15:25:00,230.59,230.78,230.52,230.52,9464.0,216.0281,216.2061,215.9625,215.9625,9464.0
2022-08-11 15:30:00,230.52,230.8,230.49,230.8,12114.0,215.9625,216.2249,215.9344,216.2249,12114.0
2022-08-11 15:35:00,230.74,230.77,230.48,230.65,10896.0,216.1687,216.1968,215.9251,216.0843,10896.0
2022-08-11 15:40:00,230.61,230.73,230.5,230.61,9829.0,216.0469,216.1593,215.9438,216.0469,9829.0
2022-08-11 15:45:00,230.6,231.0,230.53,230.92,15939.0,216.0375,216.4122,215.9719,216.3373,15939.0
2022-08-11 15:50:00,230.92,231.37,230.72,231.34,26544.0,216.3373,216.7589,216.1499,216.7308,26544.0
2022-08-11 15:55:00,231.28,231.31,230.92,231.3,74021.0,216.6746,216.7027,216.3373,216.6933,74021.0
2022-08-12 09:30:00,231.87,232.2,231.13,231.6,6681.0,217.2273,217.5365,216.534,216.9743,6681.0
2022-08-12 09:35:00,231.94,231.94,231.33,231.55,6382.0,217.2929,217.2929,216.7214,216.9275,6382.0
2022-08-12 09:40:00,231.73,232.01,230.87,231.59,8606.0,217.0961,217.3585,216.2904,216.965,8606.0
2022-08-12 09:45:00,231.74,231.74,231.3,231.61,2153.0,217.1055,217.1055,216.6933,216.9837,2153.0
2022-08-12 09:50:00,231.47,231.86,231.25,231.56,2491.0,216.8526,217.2179,216.6464,216.9369,2491.0
2022-08-12 09:55:00,231.43,231.53,230.93,230.94,4038.0,216.8151,216.9088,216.3467,216.356,4038.0
2022-08-12 10:00:00,230.82,231.05,230.69,231.02,2196.0,216.2436,216.4591,216.1218,216.431,2196.0
2022-08-12 10:05:00,231.04,231.32,230.96,231.09,3111.0,216.4497,216.712,216.3748,216.4965,3111.0
2022-08-12 10:10:00,231.14,231.58,231.03,231.03,2502.0,216.5434,216.9556,216.4403,216.4403,2502.0
2022-08-12 10:15:00,231.08,231.24,231.03,231.18,2502.0,216.4872,216.6371,216.4403,216.5809,2502.0
2022-08-12 10:20:00,231.13,231.2,230.95,231.09,4133.0,216.534,216.5996,216.3654,216.4965,4133.0
2022-08-12 10:25:00,231.09,231.19,230.99,231.0,2821.0,216.4965,216.5902,216.4029,216.4122,2821.0
2022-08-12 10:30:00,231.02,231.25,230.91,231.05,4486.0,216.431,216.6464,216.3279,216.4591,4486.0
2022-08-12 10:35:00,231.15,231.37,231.0,231.0,2100.0,216.5528,216.7589,216.4122,216.4122,2100.0
2022-08-12 10:40:00,231.15,231.46,231.07,231.39,2473.0,216.5528,216.8432,216.4778,216.7776,2473.0
2022-08-12 10:45:00,231.32,231.49,231.18,231.36,3829.0,216.712,216.8713,216.5809,216.7495,3829.0
2022-08-12 10:50:00,231.35,231.45,231.26,231.34,3625.0,216.7401,216.8338,216.6558,216.7308,3625.0
2022-08-12 10:55:00,231.36,231.45,231.29,231.42,2716.0,216.7495,216.8338,216.6839,216.8057,2716.0
2022-08-12 11:00:00,231.44,231.78,231.37,231.68,6680.0,216.8244,217.143,216.7589,217.0493,6680.0
2022-08-12 11:05:00,231.68,231.85,231.49,231.5,5801.0,217.0493,217.2086,216.8713,216.8807,5801.0
2022-08-12 11:10:00,231.6,231.92,231.48,231.77,4470.0,216.9743,217.2741,216.8619,217.1336,4470.0
2022-08-12 11:15:00,231.76,231.83,231.6,231.79,10059.0,217.1242,217.1898,216.9743,217.1523,10059.0
2022-08-12 11:20:00,231.9,232.28,231.84,232.25,2550.0,217.2554,217.6114,217.1992,217.5833,2550.0
2022-08-12 11:25:00,232.16,232.31,231.88,232.07,5697.0,217.499,217.6395,217.2367,217.4147,5697.0
2022-08-12 11:30:00,232.05,232.27,232.01,232.06,2406.0,217.3959,217.602,217.3585,217.4053,2406.0
2022-08-12 11:35:00,232.17,232.25,232.1,232.11,1592.0,217.5083,217.5833,217.4428,217.4521,1592.0
2022-08-12 11:40:00,232.05,232.18,232.01,232.13,3504.0,217.3959,217.5177,217.3585,217.4709,3504.0
2022-08-12 11:45:00,232.13,232.33,232.1,232.33,2572.0,217.4709,217.6582,217.4428,217.6582,2572.0
2022-08-12 11:50:00,232.34,232.41,232.26,232.31,2050.0,217.6676,217.7332,217.5927,217.6395,2050.0
2022-08-12 11:55:00,232.38,232.46,232.19,232.19,7029.0,217.7051,217.78,217.5271,217.5271,7029.0
2022-08-12 12:00:00,232.24,232.51,232.18,232.45,4854.0,217.5739,217.8269,217.5177,217.7707,4854.0
2022-08-12 12:05:00,232.49,232.7,232.45,232.62,2016.0,217.8081,218.0049,217.7707,217.9299,2016.0
2022-08-12 12:10:00,232.73,232.81,232.63,232.81,2590.0,218.033,218.1079,217.9393,218.1079,2590.0
2022-08-12 12:15:00,232.7,232.85,232.65,232.83,3687.0,218.0049,218.1454,217.958,218.1267,3687.0
2022-08-12 12:20:00,232.82,232.91,232.74,232.91,2441.0,218.1173,218.2016,218.0424,218.2016,2441.0
2022-08-12 12:25:00,232.94,232.94,232.77,232.93,3200.0,218.2297,218.2297,218.0705,218.2204,3200.0
2022-08-12 12:30:00,232.95,233.08,232.82,232.83,1500.0,218.2391,218.3609,218.1173,218.1267,1500.0
2022-08-12 12:35:00,232.89,232.89,232.52,232.56,3848.0,218.1829,218.1829,217.8362,217.8737,3848.0
2022-08-12 12:40:00,232.51,232.61,232.51,232.58,1800.0,217.8269,217.9206,217.8269,217.8925,1800.0
2022-08-12 12:45:00,232.59,232.63,232.53,232.57,1020.0,217.9018,217.9393,217.8456,217.8831,1020.0
2022-08-12 12:50:00,232.58,232.81,232.55,232.66,3760.0,217.8925,218.1079,217.8643,217.9674,3760.0
2022-08-12 12:55:00,232.62,232.7,232.48,232.53,4954.0,217.9299,218.0049,217.7988,217.8456,4954.0
2022-08-12 13:00:00,232.48,232.6,232.43,232.48,3121.0,217.7988,217.9112,217.7519,217.7988,3121.0
2022-08-12 13:05:00,232.53,232.77,232.45,232.51,9383.0,217.8456,218.0705,217.7707,217.8269,9383.0
2022-08-12 13:10:00,232.57,232.6,232.39,232.44,6162.0,217.8831,217.9112,217.7145,217.7613,6162.0
2022-08-12 13:15:00,232.44,232.57,232.22,232.53,28972.0,217.7613,217.8831,217.5552,217.8456,28972.0
2022-08-12 13:20:00,232.53,232.56,232.4,232.41,2209.0,217.8456,217.8737,217.7238,217.7332,2209.0
2022-08-12 13:25:00,232.41,232.47,232.31,232.38,6153.0,217.7332,217.7894,217.6395,217.7051,6153.0
2022-08-12 13:30:00,232.49,232.5,232.33,232.4,3795.0,217.8081,217.8175,217.6582,217.7238,3795.0
2022-08-12 13:35:00,232.44,232.63,232.42,232.47,7801.0,217.7613,217.9393,217.7426,217.7894,7801.0
2022-08-12 13:40:00,232.52,232.76,232.43,232.64,5715.0,217.8362,218.0611,217.7519,217.9487,5715.0
2022-08-12 13:45:00,232.75,232.8,232.59,232.78,10998.0,218.0517,218.0986,217.9018,218.0798,10998.0
2022-08-12 13:50:00,232.72,233.0,232.71,232.97,13074.0,218.0236,218.2859,218.0142,218.2578,13074.0
2022-08-12 13:55:00,232.98,233.07,232.81,232.94,19410.0,218.2672,218.3515,218.1079,218.2297,19410.0
2022-08-12 14:00:00,232.94,233.14,232.8,233.14,19446.0,218.2297,218.4171,218.0986,218.4171,19446.0
2022-08-12 14:05:00,233.12,233.43,233.06,233.32,14278.0,218.3984,218.6888,218.3421,218.5857,14278.0
2022-08-12 14:10:00,233.32,233.5,233.24,233.31,20840.0,218.5857,218.7544,218.5108,218.5764,20840.0
2022-08-12 14:15:00,233.42,233.8,233.3,233.74,19375.0,218.6794,219.0354,218.567,218.9792,19375.0
2022-08-12 14:20:00,233.72,234.12,233.56,234.06,4989.0,218.9605,219.3352,218.8106,219.279,4989.0
2022-08-12 14:25:00,234.13,234.26,234.0,234.16,7546.0,219.3446,219.4664,219.2228,219.3727,7546.0
2022-08-12 14:30:00,234.22,234.89,234.22,234.89,6175.0,219.4289,220.0566,219.4289,220.0566,6175.0
2022-08-12 14:35:00,234.91,234.92,234.47,234.47,12905.0,220.0753,220.0847,219.6631,219.6631,12905.0
2022-08-12 14:40:00,234.5,234.5,234.19,234.21,16875.0,219.6912,219.6912,219.4008,219.4195,16875.0
2022-08-12 14:45:00,234.19,234.22,233.92,234.02,14896.0,219.4008,219.4289,219.1478,219.2415,14896.0
2022-08-12 14:50:00,234.0,234.16,234.0,234.01,5846.0,219.2228,219.3727,219.2228,219.2321,5846.0
2022-08-12 14:55:00,234.09,234.39,234.01,234.25,22729.0,219.3071,219.5882,219.2321,219.457,22729.0
2022-08-12 15:00:00,234.23,234.24,233.94,234.19,15497.0,219.4383,219.4476,219.1666,219.4008,15497.0
2022-08-12 15:05:00,234.21,234.54,234.18,234.46,24839.0,219.4195,219.7287,219.3914,219.6537,24839.0
2022-08-12 15:10:00,234.47,234.72,234.38,234.49,11399.0,219.6631,219.8973,219.5788,219.6818,11399.0
2022-08-12 15:15:00,234.44,234.73,234.41,234.42,20456.0,219.635,219.9067,219.6069,219.6163,20456.0
2022-08-12 15:20:00,234.51,234.53,234.14,234.14,11647.0,219.7006,219.7193,219.3539,219.3539,11647.0
2022-08-12 15:25:00,234.25,234.53,234.14,234.31,26553.0,219.457,219.7193,219.3539,219.5132,26553.0
2022-08-12 15:30:00,234.24,234.92,234.22,234.78,24731.0,219.4476,220.0847,219.4289,219.9535,24731.0
2022-08-12 15:35:00,234.9,235.31,234.86,235.31,6875.0,220.0659,220.4501,220.0285,220.4501,6875.0
2022-08-12 15:40:00,235.23,236.04,235.22,235.91,24363.0,220.3751,221.134,220.3657,221.0122,24363.0
2022-08-12 15:45:00,235.93,236.18,235.79,236.16,14236.0,221.0309,221.2651,220.8997,221.2464,14236.0
2022-08-12 15:50:00,236.25,236.34,236.06,236.29,23780.0,221.3307,221.415,221.1527,221.3682,23780.0
2022-08-12 15:55:00,236.27,236.75,236.04,236.74,61534.0,221.3494,221.7991,221.134,221.7897,61534.0
2022-08-15 09:30:00,235.97,236.45,235.46,236.34,10647.0,221.0684,221.5181,220.5906,221.415,10647.0
2022-08-15 09:35:00,236.39,237.9,236.39,237.62,6908.0,221.4619,222.8765,221.4619,222.6142,6908.0
2022-08-15 09:40:00,237.91,238.64,237.63,238.23,4410.0,222.8859,223.5698,222.6235,223.1857,4410.0
2022-08-15 09:45:00,238.1,238.58,237.69,238.41,10371.0,223.0639,223.5136,222.6798,223.3543,10371.0
2022-08-15 09:50:00,238.26,238.55,238.15,238.49,6600.0,223.2138,223.4854,223.1107,223.4292,6600.0
2022-08-15 09:55:00,238.37,238.7,238.01,238.52,3722.0,223.3168,223.626,222.9795,223.4573,3722.0
2022-08-15 10:00:00,238.44,238.63,238.18,238.47,9768.0,223.3824,223.5604,223.1388,223.4105,9768.0
2022-08-15 10:05:00,238.28,238.31,237.77,237.81,2863.0,223.2325,223.2606,222.7547,222.7922,2863.0
2022-08-15 10:10:00,237.81,238.17,237.81,238.17,2224.0,222.7922,223.1294,222.7922,223.1294,2224.0
2022-08-15 10:15:00,238.14,238.51,238.13,238.16,3011.0,223.1013,223.448,223.092,223.1201,3011.0
2022-08-15 10:20:00,238.16,238.26,237.73,237.93,4752.0,223.1201,223.2138,222.7172,222.9046,4752.0
2022-08-15 10:25:00,237.75,237.75,237.29,237.38,3041.0,222.736,222.736,222.305,222.3893,3041.0
2022-08-15 10:30:00,237.48,237.68,237.35,237.68,4572.0,222.483,222.6704,222.3612,222.6704,4572.0
2022-08-15 10:35:00,237.69,237.69,236.89,237.17,3436.0,222.6798,222.6798,221.9303,222.1926,3436.0
2022-08-15 10:40:00,236.98,237.15,236.87,237.15,1098.0,222.0146,222.1739,221.9115,222.1739,1098.0
2022-08-15 10:45:00,237.15,237.39,237.07,237.14,4182.0,222.1739,222.3987,222.0989,222.1645,4182.0
2022-08-15 10:50:00,237.06,237.58,237.05,237.4,2822.0,222.0895,222.5767,222.0802,222.4081,2822.0
2022-08-15 10:55:00,237.25,237.36,237.24,237.35,1191.0,222.2675,222.3706,222.2582,222.3612,1191.0
2022-08-15 11:00:00,237.24,237.41,237.01,237.4,1878.0,222.2582,222.4174,222.0427,222.4081,1878.0
2022-08-15 11:05:00,237.39,237.57,237.34,237.34,2244.0,222.3987,222.5673,222.3519,222.3519,2244.0
2022-08-15 11:10:00,237.41,237.87,237.41,237.87,1548.0,222.4174,222.8484,222.4174,222.8484,1548.0
2022-08-15 11:15:00,237.94,238.18,237.89,238.18,3498.0,222.914,223.1388,222.8671,223.1388,3498.0
2022-08-15 11:20:00,238.12,238.59,238.11,238.59,2868.0,223.0826,223.5229,223.0732,223.5229,2868.0
2022-08-15 11:25:00,238.75,239.25,238.75,239.25,7756.0,223.6728,224.1412,223.6728,224.1412,7756.0
2022-08-15 11:30:00,239.25,239.31,238.82,238.9,6218.0,224.1412,224.1975,223.7384,223.8133,6218.0
2022-08-15 11:35:00,238.89,238.9,238.5,238.79,4503.0,223.804,223.8133,223.4386,223.7103,4503.0
2022-08-15 11:40:00,238.89,239.1,238.78,238.92,5617.0,223.804,224.0007,223.7009,223.8321,5617.0
2022-08-15 11:45:00,238.95,239.15,238.92,239.15,2995.0,223.8602,224.0476,223.8321,224.0476,2995.0
2022-08-15 11:50:00,239.27,239.57,239.19,239.56,3274.0,224.16,224.441,224.085,224.4317,3274.0
2022-08-15 11:55:00,239.53,239.73,239.48,239.63,3781.0,224.4036,224.5909,224.3567,224.4972,3781.0
2022-08-15 12:00:00,239.63,240.25,239.62,240.25,16459.0,224.4972,225.0781,224.4879,225.0781,16459.0
2022-08-15 12:05:00,240.22,240.4,239.89,239.93,4621.0,225.05,225.2186,224.7408,224.7783,4621.0
2022-08-15 12:10:00,239.9,240.28,239.9,240.23,3937.0,224.7502,225.1062,224.7502,225.0594,3937.0
2022-08-15 12:15:00,240.33,240.66,240.33,240.52,5101.0,225.153,225.4622,225.153,225.331,5101.0
2022-08-15 12:20:00,240.47,240.5,240.37,240.5,2370.0,225.2842,225.3123,225.1905,225.3123,2370.0
2022-08-15 12:25:00,240.54,240.54,240.34,240.42,3049.0,225.3498,225.3498,225.1624,225.2374,3049.0
2022-08-15 12:30:00,240.54,240.54,240.39,240.4,1890.0,225.3498,225.3498,225.2092,225.2186,1890.0
2022-08-15 12:35:00,240.52,240.74,240.46,240.73,4089.0,225.331,225.5371,225.2748,225.5278,4089.0
2022-08-15 12:40:00,240.66,241.04,240.52,240.97,5314.0,225.4622,225.8182,225.331,225.7526,5314.0
2022-08-15 12:45:00,241.03,241.06,240.83,240.98,9310.0,225.8088,225.8369,225.6215,225.762,9310.0
2022-08-15 12:50:00,240.94,241.54,240.94,241.54,4169.0,225.7245,226.2866,225.7245,226.2866,4169.0
2022-08-15 12:55:00,241.55,241.61,241.42,241.57,3158.0,226.296,226.3522,226.1742,226.3147,3158.0
2022-08-15 13:00:00,241.52,241.52,241.03,241.04,2264.0,226.2679,226.2679,225.8088,225.8182,2264.0
2022-08-15 13:05:00,241.14,241.2,240.94,240.94,2492.0,225.9119,225.9681,225.7245,225.7245,2492.0
2022-08-15 13:10:00,240.94,240.97,240.65,240.69,5737.0,225.7245,225.7526,225.4528,225.4903,5737.0
2022-08-15 13:15:00,240.77,240.96,240.77,240.78,3199.0,225.5653,225.7433,225.5653,225.5746,3199.0
2022-08-15 13:20:00,240.87,241.11,240.87,240.95,2959.0,225.6589,225.8838,225.6589,225.7339,2959.0
2022-08-15 13:25:00,240.84,240.85,240.62,240.79,3406.0,225.6308,225.6402,225.4247,225.584,3406.0
2022-08-15 13:30:00,240.96,240.97,240.65,240.89,2775.0,225.7433,225.7526,225.4528,225.6777,2775.0
2022-08-15 13:35:00,240.82,240.9,240.54,240.54,5279.0,225.6121,225.687,225.3498,225.3498,5279.0
2022-08-15 13:40:00,240.6,240.81,240.6,240.78,3920.0,225.406,225.6027,225.406,225.5746,3920.0
2022-08-15 13:45:00,240.79,241.08,240.66,240.77,3248.0,225.584,225.8557,225.4622,225.5653,3248.0
2022-08-15 13:50:00,240.94,240.97,240.87,240.96,1507.0,225.7245,225.7526,225.6589,225.7433,1507.0
2022-08-15 13:55:00,240.96,241.06,240.81,240.81,2520.0,225.7433,225.8369,225.6027,225.6027,2520.0
2022-08-15 14:00:00,240.77,240.84,240.32,240.32,4216.0,225.5653,225.6308,225.1437,225.1437,4216.0
2022-08-15 14:05:00,240.59,240.74,240.56,240.71,2049.0,225.3966,225.5371,225.3685,225.509,2049.0
2022-08-15 14:10:00,240.73,240.85,240.56,240.83,3876.0,225.5278,225.6402,225.3685,225.6215,3876.0
2022-08-15 14:15:00,240.84,240.91,240.54,240.67,2915.0,225.6308,225.6964,225.3498,225.4716,2915.0
2022-08-15 14:20:00,240.77,240.87,240.46,240.46,2600.0,225.5653,225.6589,225.2748,225.2748,2600.0
2022-08-15 14:25:00,240.58,240.86,240.53,240.86,3120.0,225.3873,225.6496,225.3404,225.6496,3120.0
2022-08-15 14:30:00,240.86,240.9,240.72,240.72,2669.0,225.6496,225.687,225.5184,225.5184,2669.0
2022-08-15 14:35:00,240.71,240.71,240.35,240.4,2049.0,225.509,225.509,225.1718,225.2186,2049.0
2022-08-15 14:40:00,240.52,240.58,240.26,240.3,2627.0,225.331,225.3873,225.0875,225.1249,2627.0
2022-08-15 14:45:00,240.3,240.36,240.21,240.29,2300.0,225.1249,225.1811,225.0406,225.1156,2300.0
2022-08-15 14:50:00,240.26,240.32,240.15,240.15,1531.0,225.0875,225.1437,224.9844,224.9844,1531.0
2022-08-15 14:55:00,240.19,240.27,239.95,240.18,4100.0,225.0219,225.0968,224.797,225.0125,4100.0
2022-08-15 15:00:00,240.21,240.4,240.13,240.33,2760.0,225.0406,225.2186,224.9657,225.153,2760.0
2022-08-15 15:05:00,240.28,240.31,240.07,240.12,3139.0,225.1062,225.1343,224.9095,224.9563,3139.0
2022-08-15 15:10:00,240.06,240.3,240.01,240.11,4066.0,224.9001,225.1249,224.8532,224.9469,4066.0
2022-08-15 15:15:00,239.97,240.29,239.97,240.18,3246.0,224.8158,225.1156,224.8158,225.0125,3246.0
2022-08-15 15:20:00,240.19,240.35,240.18,240.35,2847.0,225.0219,225.1718,225.0125,225.1718,2847.0
2022-08-15 15:25:00,240.25,240.35,240.16,240.31,3117.0,225.0781,225.1718,224.9938,225.1343,3117.0
2022-08-15 15:30:00,240.28,240.45,240.17,240.45,5287.0,225.1062,225.2655,225.0031,225.2655,5287.0
2022-08-15 15:35:00,240.44,240.44,240.27,240.31,5305.0,225.2561,225.2561,225.0968,225.1343,5305.0
2022-08-15 15:40:00,240.31,240.37,240.26,240.29,6220.0,225.1343,225.1905,225.0875,225.1156,6220.0
2022-08-15 15:45:00,240.31,240.33,240.14,240.23,7165.0,225.1343,225.153,224.975,225.0594,7165.0
2022-08-15 15:50:00,240.24,240.3,240.01,240.02,10510.0,225.0687,225.1249,224.8532,224.8626,10510.0
2022-08-15 15:55:00,240.0,240.19,239.82,239.97,34506.0,224.8439,225.0219,224.6752,224.8158,34506.0
2022-08-16 09:30:00,239.88,240.71,238.06,240.27,8408.0,224.7315,225.509,223.0264,225.0968,8408.0
2022-08-16 09:35:00,240.74,240.74,239.78,240.04,13541.0,225.5371,225.5371,224.6378,224.8814,13541.0
2022-08-16 09:40:00,240.04,240.35,239.68,240.0,6463.0,224.8814,225.1718,224.5441,224.8439,6463.0
2022-08-16 09:45:00,240.24,240.33,239.88,239.94,4667.0,225.0687,225.153,224.7315,224.7877,4667.0
2022-08-16 09:50:00,239.94,239.94,239.49,239.5,3545.0,224.7877,224.7877,224.3661,224.3755,3545.0
2022-08-16 09:55:00,239.59,239.59,238.62,238.81,2849.0,224.4598,224.4598,223.551,223.729,2849.0
2022-08-16 10:00:00,238.93,239.58,238.93,239.47,2397.0,223.8414,224.4504,223.8414,224.3473,2397.0
2022-08-16 10:05:00,239.38,239.59,239.19,239.19,2649.0,224.263,224.4598,224.085,224.085,2649.0
2022-08-16 10:10:00,238.93,239.43,238.92,239.28,1999.0,223.8414,224.3099,223.8321,224.1693,1999.0
2022-08-16 10:15:00,239.48,239.5,239.18,239.25,1646.0,224.3567,224.3755,224.0757,224.1412,1646.0
2022-08-16 10:20:00,239.16,239.64,239.16,239.45,1261.0,224.0569,224.5066,224.0569,224.3286,1261.0
2022-08-16 10:25:00,239.28,239.49,239.28,239.49,913.0,224.1693,224.3661,224.1693,224.3661,913.0
2022-08-16 10:30:00,239.55,239.68,239.54,239.65,796.0,224.4223,224.5441,224.4129,224.516,796.0
2022-08-16 10:35:00,239.74,239.75,239.48,239.49,414.0,224.6003,224.6097,224.3567,224.3661,414.0
2022-08-16 10:40:00,239.6,239.85,239.49,239.49,1167.0,224.4691,224.7034,224.3661,224.3661,1167.0
2022-08-16 10:45:00,239.43,239.97,239.34,239.89,2252.0,224.3099,224.8158,224.2256,224.7408,2252.0
2022-08-16 10:50:00,239.91,239.91,239.59,239.59,798.0,224.7596,224.7596,224.4598,224.4598,798.0
2022-08-16 10:55:00,239.59,239.7,239.53,239.7,2352.0,224.4598,224.5628,224.4036,224.5628,2352.0
2022-08-16 11:00:00,239.73,240.03,239.72,240.03,1444.0,224.5909,224.872,224.5816,224.872,1444.0
2022-08-16 11:05:00,240.13,240.14,239.81,239.83,1731.0,224.9657,224.975,224.6659,224.6846,1731.0
2022-08-16 11:10:00,239.85,240.01,239.76,240.01,3830.0,224.7034,224.8532,224.619,224.8532,3830.0
2022-08-16 11:15:00,239.98,240.01,239.9,240.01,1418.0,224.8251,224.8532,224.7502,224.8532,1418.0
2022-08-16 11:20:00,240.1,240.16,239.97,239.97,3774.0,224.9376,224.9938,224.8158,224.8158,3774.0
2022-08-16 11:25:00,240.02,240.02,239.69,239.86,1671.0,224.8626,224.8626,224.5535,224.7127,1671.0
2022-08-16 11:30:00,239.74,239.91,239.5,239.5,4346.0,224.6003,224.7596,224.3755,224.3755,4346.0
2022-08-16 11:35:00,239.68,239.83,239.37,239.56,1877.0,224.5441,224.6846,224.2537,224.4317,1877.0
2022-08-16 11:40:00,239.27,239.71,239.27,239.57,1366.0,224.16,224.5722,224.16,224.441,1366.0
2022-08-16 11:45:00,239.56,239.73,239.35,239.73,2269.0,224.4317,224.5909,224.2349,224.5909,2269.0
2022-08-16 11:50:00,239.75,239.88,239.75,239.88,500.0,224.6097,224.7315,224.6097,224.7315,500.0
2022-08-16 11:55:00,239.88,239.88,239.86,239.87,871.0,224.7315,224.7315,224.7127,224.7221,871.0
2022-08-16 12:00:00,239.86,239.99,239.78,239.78,1332.0,224.7127,224.8345,224.6378,224.6378,1332.0
2022-08-16 12:05:00,239.72,239.72,239.46,239.67,2751.0,224.5816,224.5816,224.338,224.5347,2751.0
2022-08-16 12:10:00,239.76,240.13,239.69,240.08,1972.0,224.619,224.9657,224.5535,224.9188,1972.0
2022-08-16 12:15:00,239.97,240.08,239.84,240.07,1760.0,224.8158,224.9188,224.694,224.9095,1760.0
2022-08-16 12:20:00,240.09,240.21,240.07,240.2,800.0,224.9282,225.0406,224.9095,225.0312,800.0
2022-08-16 12:25:00,240.26,240.34,240.07,240.24,3057.0,225.0875,225.1624,224.9095,225.0687,3057.0
2022-08-16 12:30:00,240.14,240.26,240.03,240.26,2590.0,224.975,225.0875,224.872,225.0875,2590.0
2022-08-16 12:35:00,240.26,240.26,240.1,240.1,1100.0,225.0875,225.0875,224.9376,224.9376,1100.0
2022-08-16 12:40:00,240.15,240.15,239.84,239.84,3216.0,224.9844,224.9844,224.694,224.694,3216.0
2022-08-16 12:45:00,239.7,239.93,239.7,239.93,1562.0,224.5628,224.7783,224.5628,224.7783,1562.0
2022-08-16 12:50:00,239.94,240.02,239.78,239.78,700.0,224.7877,224.8626,224.6378,224.6378,700.0
2022-08-16 12:55:00,239.85,239.85,239.62,239.75,1750.0,224.7034,224.7034,224.4879,224.6097,1750.0
2022-08-16 13:00:00,239.62,239.73,239.62,239.71,500.0,224.4879,224.5909,224.4879,224.5722,500.0
2022-08-16 13:05:00,239.52,239.87,239.52,239.87,1100.0,224.3942,224.7221,224.3942,224.7221,1100.0
2022-08-16 13:10:00,239.87,240.0,239.84,239.88,1702.0,224.7221,224.8439,224.694,224.7315,1702.0
2022-08-16 13:15:00,239.89,239.95,239.87,239.89,600.0,224.7408,224.797,224.7221,224.7408,600.0
2022-08-16 13:20:00,240.0,240.09,239.91,239.97,1343.0,224.8439,224.9282,224.7596,224.8158,1343.0
2022-08-16 13:25:00,240.11,240.11,239.75,240.03,1086.0,224.9469,224.9469,224.6097,224.872,1086.0
2022-08-16 13:30:00,239.95,240.09,239.93,239.98,1324.0,224.797,224.9282,224.7783,224.8251,1324.0
2022-08-16 13:35:00,239.96,240.2,239.88,240.17,1573.0,224.8064,225.0312,224.7315,225.0031,1573.0
2022-08-16 13:40:00,240.02,240.05,239.89,239.89,1149.0,224.8626,224.8907,224.7408,224.7408,1149.0
2022-08-16 13:45:00,240.0,240.11,239.93,240.07,2163.0,224.8439,224.9469,224.7783,224.9095,2163.0
2022-08-16 13:50:00,240.11,240.29,240.1,240.25,1300.0,224.9469,225.1156,224.9376,225.0781,1300.0
2022-08-16 13:55:00,240.21,240.27,240.1,240.26,700.0,225.0406,225.0968,224.9376,225.0875,700.0
2022-08-16 14:00:00,240.17,240.24,240.03,240.09,1307.0,225.0031,225.0687,224.872,224.9282,1307.0
2022-08-16 14:05:00,240.09,240.23,240.0,240.15,1100.0,224.9282,225.0594,224.8439,224.9844,1100.0
2022-08-16 14:10:00,239.92,240.29,239.92,240.29,3000.0,224.7689,225.1156,224.7689,225.1156,3000.0
2022-08-16 14:15:00,240.46,240.77,240.46,240.75,3359.0,225.2748,225.5653,225.2748,225.5465,3359.0
2022-08-16 14:20:00,240.8,240.93,240.52,240.52,4437.0,225.5934,225.7151,225.331,225.331,4437.0
2022-08-16 14:25:00,240.51,240.61,240.42,240.58,1526.0,225.3217,225.4154,225.2374,225.3873,1526.0
2022-08-16 14:30:00,240.58,240.63,240.16,240.16,4859.0,225.3873,225.4341,224.9938,224.9938,4859.0
2022-08-16 14:35:00,240.11,240.21,239.59,239.61,1876.0,224.9469,225.0406,224.4598,224.4785,1876.0
2022-08-16 14:40:00,239.46,239.99,239.45,239.98,2207.0,224.338,224.8345,224.3286,224.8251,2207.0
2022-08-16 14:45:00,240.01,240.01,239.63,239.72,2162.0,224.8532,224.8532,224.4972,224.5816,2162.0
2022-08-16 14:50:00,239.74,239.74,239.27,239.51,3457.0,224.6003,224.6003,224.16,224.3848,3457.0
2022-08-16 14:55:00,239.51,239.83,239.51,239.69,1000.0,224.3848,224.6846,224.3848,224.5535,1000.0
2022-08-16 15:00:00,239.62,239.75,239.38,239.39,5008.0,224.4879,224.6097,224.263,224.2724,5008.0
2022-08-16 15:05:00,239.37,239.67,239.22,239.62,3231.0,224.2537,224.5347,224.1131,224.4879,3231.0
2022-08-16 15:10:00,239.6,239.9,239.58,239.9,1798.0,224.4691,224.7502,224.4504,224.7502,1798.0
2022-08-16 15:15:00,239.94,239.94,239.64,239.64,2434.0,224.7877,224.7877,224.5066,224.5066,2434.0
2022-08-16 15:20:00,239.6,239.75,239.6,239.74,1561.0,224.4691,224.6097,224.4691,224.6003,1561.0
2022-08-16 15:25:00,239.73,239.78,239.6,239.75,2153.0,224.5909,224.6378,224.4691,224.6097,2153.0
2022-08-16 15:30:00,239.71,239.9,239.7,239.84,3938.0,224.5722,224.7502,224.5628,224.694,3938.0
2022-08-16 15:35:00,239.8,239.82,239.67,239.76,3691.0,224.6565,224.6752,224.5347,224.619,3691.0
2022-08-16 15:40:00,239.77,239.77,239.5,239.6,2262.0,224.6284,224.6284,224.3755,224.4691,2262.0
2022-08-16 15:45:00,239.61,239.87,239.56,239.77,7889.0,224.4785,224.7221,224.4317,224.6284,7889.0
2022-08-16 15:50:00,239.77,239.87,239.56,239.75,8189.0,224.6284,224.7221,224.4317,224.6097,8189.0
2022-08-16 15:55:00,239.78,239.78,239.29,239.33,22774.0,224.6378,224.6378,224.1787,224.2162,22774.0
2022-08-17 09:30:00,237.57,239.33,237.0,238.5,14653.0,222.5673,224.2162,222.0333,223.4386,14653.0
2022-08-17 09:35:00,237.78,238.46,237.78,238.46,200.0,222.7641,223.4011,222.7641,223.4011,200.0
2022-08-17 09:40:00,237.86,238.22,237.86,237.89,2581.0,222.839,223.1763,222.839,222.8671,2581.0
2022-08-17 09:45:00,237.94,238.33,237.48,238.33,1948.0,222.914,223.2793,222.483,223.2793,1948.0
2022-08-17 09:50:00,238.52,238.98,238.51,238.73,2884.0,223.4573,223.8883,223.448,223.6541,2884.0
2022-08-17 09:55:00,238.97,239.15,238.72,238.72,3122.0,223.8789,224.0476,223.6447,223.6447,3122.0
2022-08-17 10:00:00,238.71,239.36,238.71,239.36,2968.0,223.6353,224.2443,223.6353,224.2443,2968.0
2022-08-17 10:05:00,239.69,239.98,239.54,239.67,3111.0,224.5535,224.8251,224.4129,224.5347,3111.0
2022-08-17 10:10:00,239.89,240.08,239.89,239.92,1497.0,224.7408,224.9188,224.7408,224.7689,1497.0
2022-08-17 10:15:00,240.04,240.69,240.04,240.35,5384.0,224.8814,225.4903,224.8814,225.1718,5384.0
2022-08-17 10:20:00,240.38,240.91,240.38,240.91,828.0,225.1999,225.6964,225.1999,225.6964,828.0
2022-08-17 10:25:00,240.8,241.24,240.76,240.83,7160.0,225.5934,226.0056,225.5559,225.6215,7160.0
2022-08-17 10:30:00,241.12,241.44,241.12,241.33,722.0,225.8931,226.1929,225.8931,226.0899,722.0
2022-08-17 10:35:00,241.28,241.76,241.09,241.1,9304.0,226.043,226.4927,225.865,225.8744,9304.0
2022-08-17 10:40:00,241.21,241.21,240.74,241.05,1602.0,225.9775,225.9775,225.5371,225.8276,1602.0
2022-08-17 10:45:00,241.0,241.7,240.85,241.7,3187.0,225.7807,226.4365,225.6402,226.4365,3187.0
2022-08-17 10:50:00,241.57,241.78,241.34,241.56,4062.0,226.3147,226.5115,226.0993,226.3054,4062.0
2022-08-17 10:55:00,241.45,241.6,241.08,241.17,1628.0,226.2023,226.3428,225.8557,225.94,1628.0
2022-08-17 11:00:00,241.13,241.29,241.02,241.18,400.0,225.9025,226.0524,225.7995,225.9494,400.0
2022-08-17 11:05:00,241.35,241.8,241.31,241.58,3228.0,226.1086,226.5302,226.0712,226.3241,3228.0
2022-08-17 11:10:00,241.42,241.61,241.38,241.61,1248.0,226.1742,226.3522,226.1367,226.3522,1248.0
2022-08-17 11:15:00,241.74,241.8,241.74,241.8,1503.0,226.474,226.5302,226.474,226.5302,1503.0
2022-08-17 11:20:00,241.68,241.84,241.51,241.76,1907.0,226.4178,226.5677,226.2585,226.4927,1907.0
2022-08-17 11:25:00,242.0,242.36,242.0,242.15,5740.0,226.7176,227.0548,226.7176,226.8581,5740.0
2022-08-17 11:30:00,241.97,241.97,241.52,241.68,2174.0,226.6895,226.6895,226.2679,226.4178,2174.0
2022-08-17 11:35:00,241.7,241.7,241.29,241.41,3100.0,226.4365,226.4365,226.0524,226.1648,3100.0
2022-08-17 11:40:00,241.18,241.18,240.74,240.77,1514.0,225.9494,225.9494,225.5371,225.5653,1514.0
2022-08-17 11:45:00,240.34,240.47,240.34,240.47,500.0,225.1624,225.2842,225.1624,225.2842,500.0
2022-08-17 11:50:00,240.33,240.57,240.33,240.53,406.0,225.153,225.3779,225.153,225.3404,406.0
2022-08-17 11:55:00,240.61,240.61,240.18,240.27,2815.0,225.4154,225.4154,225.0125,225.0968,2815.0
2022-08-17 12:00:00,240.37,240.4,240.26,240.26,1023.0,225.1905,225.2186,225.0875,225.0875,1023.0
2022-08-17 12:05:00,240.37,240.74,240.36,240.7,1696.0,225.1905,225.5371,225.1811,225.4997,1696.0
2022-08-17 12:10:00,240.59,240.78,240.47,240.55,2828.0,225.3966,225.5746,225.2842,225.3591,2828.0
2022-08-17 12:15:00,240.54,240.61,240.35,240.35,2472.0,225.3498,225.4154,225.1718,225.1718,2472.0
2022-08-17 12:20:00,240.25,240.45,240.14,240.38,834.0,225.0781,225.2655,224.975,225.1999,834.0
2022-08-17 12:25:00,240.39,240.54,240.39,240.47,6651.0,225.2092,225.3498,225.2092,225.2842,6651.0
2022-08-17 12:30:00,240.33,240.39,240.25,240.25,809.0,225.153,225.2092,225.0781,225.0781,809.0
2022-08-17 12:35:00,240.15,240.38,240.15,240.28,1997.0,224.9844,225.1999,224.9844,225.1062,1997.0
2022-08-17 12:40:00,240.29,240.59,240.28,240.44,532.0,225.1156,225.3966,225.1062,225.2561,532.0
2022-08-17 12:45:00,240.37,240.49,240.37,240.49,1359.0,225.1905,225.3029,225.1905,225.3029,1359.0
2022-08-17 12:50:00,240.69,240.69,240.46,240.5,3190.0,225.4903,225.4903,225.2748,225.3123,3190.0
2022-08-17 12:55:00,240.54,240.63,240.44,240.5,1144.0,225.3498,225.4341,225.2561,225.3123,1144.0
2022-08-17 13:00:00,240.43,240.57,240.38,240.39,1830.0,225.2467,225.3779,225.1999,225.2092,1830.0
2022-08-17 13:05:00,240.51,240.74,240.47,240.47,5712.0,225.3217,225.5371,225.2842,225.2842,5712.0
2022-08-17 13:10:00,240.55,240.7,240.52,240.68,911.0,225.3591,225.4997,225.331,225.4809,911.0
2022-08-17 13:15:00,240.68,240.82,240.65,240.7,2335.0,225.4809,225.6121,225.4528,225.4997,2335.0
2022-08-17 13:20:00,240.73,240.82,240.73,240.76,857.0,225.5278,225.6121,225.5278,225.5559,857.0
2022-08-17 13:25:00,240.72,240.97,240.71,240.95,3079.0,225.5184,225.7526,225.509,225.7339,3079.0
2022-08-17 13:30:00,240.82,241.01,240.72,240.73,3150.0,225.6121,225.7901,225.5184,225.5278,3150.0
2022-08-17 13:35:00,240.82,240.82,240.72,240.82,1278.0,225.6121,225.6121,225.5184,225.6121,1278.0
2022-08-17 13:40:00,240.99,241.13,240.81,240.81,3370.0,225.7714,225.9025,225.6027,225.6027,3370.0
2022-08-17 13:45:00,240.84,241.22,240.75,241.03,3807.0,225.6308,225.9868,225.5465,225.8088,3807.0
2022-08-17 13:50:00,241.1,241.29,240.93,241.01,5901.0,225.8744,226.0524,225.7151,225.7901,5901.0
2022-08-17 13:55:00,241.01,241.1,240.84,241.1,1776.0,225.7901,225.8744,225.6308,225.8744,1776.0
2022-08-17 14:00:00,241.2,241.32,240.79,241.19,1883.0,225.9681,226.0805,225.584,225.9587,1883.0
2022-08-17 14:05:00,241.19,241.19,240.62,240.99,1791.0,225.9587,225.9587,225.4247,225.7714,1791.0
2022-08-17 14:10:00,240.83,240.83,240.48,240.63,2068.0,225.6215,225.6215,225.2936,225.4341,2068.0
2022-08-17 14:15:00,240.69,240.69,240.28,240.54,5973.0,225.4903,225.4903,225.1062,225.3498,5973.0
2022-08-17 14:20:00,240.42,240.42,240.36,240.41,500.0,225.2374,225.2374,225.1811,225.228,500.0
2022-08-17 14:25:00,240.48,240.8,240.47,240.8,710.0,225.2936,225.5934,225.2842,225.5934,710.0
2022-08-17 14:30:00,240.82,240.85,240.55,240.7,2115.0,225.6121,225.6402,225.3591,225.4997,2115.0
2022-08-17 14:35:00,240.71,241.02,240.7,240.91,1450.0,225.509,225.7995,225.4997,225.6964,1450.0
2022-08-17 14:40:00,240.85,240.85,240.63,240.75,1162.0,225.6402,225.6402,225.4341,225.5465,1162.0
2022-08-17 14:45:00,240.68,240.81,240.62,240.62,1817.0,225.4809,225.6027,225.4247,225.4247,1817.0
2022-08-17 14:50:00,240.62,240.62,240.46,240.46,1836.0,225.4247,225.4247,225.2748,225.2748,1836.0
2022-08-17 14:55:00,240.54,240.68,240.47,240.47,2439.0,225.3498,225.4809,225.2842,225.2842,2439.0
2022-08-17 15:00:00,240.46,240.53,240.38,240.53,1199.0,225.2748,225.3404,225.1999,225.3404,1199.0
2022-08-17 15:05:00,240.56,240.57,240.38,240.44,1842.0,225.3685,225.3779,225.1999,225.2561,1842.0
2022-08-17 15:10:00,240.48,240.48,240.05,240.32,1745.0,225.2936,225.2936,224.8907,225.1437,1745.0
2022-08-17 15:15:00,240.31,240.31,240.12,240.12,1684.0,225.1343,225.1343,224.9563,224.9563,1684.0
2022-08-17 15:20:00,240.04,240.14,239.97,240.14,2475.0,224.8814,224.975,224.8158,224.975,2475.0
2022-08-17 15:25:00,240.18,240.29,240.0,240.21,3692.0,225.0125,225.1156,224.8439,225.0406,3692.0
2022-08-17 15:30:00,240.26,240.76,240.14,240.76,4090.0,225.0875,225.5559,224.975,225.5559,4090.0
2022-08-17 15:35:00,240.8,240.81,240.63,240.7,5256.0,225.5934,225.6027,225.4341,225.4997,5256.0
2022-08-17 15:40:00,240.67,240.78,240.59,240.78,2271.0,225.4716,225.5746,225.3966,225.5746,2271.0
2022-08-17 15:45:00,240.86,240.88,240.55,240.55,6391.0,225.6496,225.6683,225.3591,225.3591,6391.0
2022-08-17 15:50:00,240.51,240.69,240.35,240.66,7412.0,225.3217,225.4903,225.1718,225.4622,7412.0
2022-08-17 15:55:00,240.59,240.6,239.82,239.93,27758.0,225.3966,225.406,224.6752,224.7783,27758.0
2022-08-18 09:30:00,241.62,242.31,241.21,242.3,7361.0,226.3616,227.008,225.9775,226.9986,7361.0
2022-08-18 09:35:00,242.67,242.93,242.01,242.25,2677.0,227.3453,227.5888,226.7269,226.9518,2677.0
2022-08-18 09:40:00,242.42,242.42,241.6,241.6,2680.0,227.1111,227.1111,226.3428,226.3428,2680.0
2022-08-18 09:45:00,241.37,241.86,241.04,241.86,7695.0,226.1274,226.5864,225.8182,226.5864,7695.0
2022-08-18 09:50:00,241.93,242.15,241.9,241.98,1238.0,226.652,226.8581,226.6239,226.6988,1238.0
2022-08-18 09:55:00,242.1,242.13,241.64,241.65,2006.0,226.8113,226.8394,226.3803,226.3897,2006.0
2022-08-18 10:00:00,241.65,241.77,241.04,241.04,3210.0,226.3897,226.5021,225.8182,225.8182,3210.0
2022-08-18 10:05:00,240.79,240.95,240.62,240.92,1300.0,225.584,225.7339,225.4247,225.7058,1300.0
2022-08-18 10:10:00,241.07,241.35,240.83,240.98,3074.0,225.8463,226.1086,225.6215,225.762,3074.0
2022-08-18 10:15:00,240.84,240.85,240.75,240.75,200.0,225.6308,225.6402,225.5465,225.5465,200.0
2022-08-18 10:20:00,241.04,241.55,240.71,241.55,1913.0,225.8182,226.296,225.509,226.296,1913.0
2022-08-18 10:25:00,241.62,241.64,240.58,240.59,1308.0,226.3616,226.3803,225.3873,225.3966,1308.0
2022-08-18 10:30:00,240.79,240.91,240.34,240.91,800.0,225.584,225.6964,225.1624,225.6964,800.0
2022-08-18 10:35:00,240.81,240.81,240.33,240.44,1890.0,225.6027,225.6027,225.153,225.2561,1890.0
2022-08-18 10:40:00,240.36,240.73,240.36,240.57,4633.0,225.1811,225.5278,225.1811,225.3779,4633.0
2022-08-18 10:45:00,240.56,241.06,240.56,241.04,3985.0,225.3685,225.8369,225.3685,225.8182,3985.0
2022-08-18 10:50:00,240.84,241.0,240.1,240.1,3400.0,225.6308,225.7807,224.9376,224.9376,3400.0
2022-08-18 10:55:00,240.08,240.08,239.84,240.04,1192.0,224.9188,224.9188,224.694,224.8814,1192.0
2022-08-18 11:00:00,239.96,240.08,239.47,240.08,2098.0,224.8064,224.9188,224.3473,224.9188,2098.0
2022-08-18 11:05:00,239.96,240.01,239.79,239.87,719.0,224.8064,224.8532,224.6471,224.7221,719.0
2022-08-18 11:10:00,239.64,239.96,239.63,239.9,800.0,224.5066,224.8064,224.4972,224.7502,800.0
2022-08-18 11:15:00,239.95,240.06,239.84,239.92,1235.0,224.797,224.9001,224.694,224.7689,1235.0
2022-08-18 11:20:00,239.78,239.89,239.77,239.89,290.0,224.6378,224.7408,224.6284,224.7408,290.0
2022-08-18 11:25:00,239.63,239.97,239.63,239.97,965.0,224.4972,224.8158,224.4972,224.8158,965.0
2022-08-18 11:30:00,239.93,240.05,239.69,239.73,1100.0,224.7783,224.8907,224.5535,224.5909,1100.0
2022-08-18 11:35:00,239.7,240.48,239.7,240.3,2440.0,224.5628,225.2936,224.5628,225.1249,2440.0
2022-08-18 11:40:00,240.12,240.14,239.98,240.13,900.0,224.9563,224.975,224.8251,224.9657,900.0
2022-08-18 11:45:00,240.04,240.12,240.02,240.12,500.0,224.8814,224.9563,224.8626,224.9563,500.0
2022-08-18 11:50:00,240.12,240.43,240.12,240.14,4200.0,224.9563,225.2467,224.9563,224.975,4200.0
2022-08-18 11:55:00,240.19,240.19,239.93,239.93,501.0,225.0219,225.0219,224.7783,224.7783,501.0
2022-08-18 12:00:00,240.12,240.12,240.07,240.07,200.0,224.9563,224.9563,224.9095,224.9095,200.0
2022-08-18 12:05:00,239.87,239.91,239.87,239.91,410.0,224.7221,224.7596,224.7221,224.7596,410.0
2022-08-18 12:10:00,239.87,240.22,239.87,240.15,1421.0,224.7221,225.05,224.7221,224.9844,1421.0
2022-08-18 12:15:00,240.14,240.14,239.71,239.86,3158.0,224.975,224.975,224.5722,224.7127,3158.0
2022-08-18 12:20:00,239.75,239.75,239.27,239.41,1316.0,224.6097,224.6097,224.16,224.2911,1316.0
2022-08-18 12:25:00,239.27,239.47,239.21,239.21,1101.0,224.16,224.3473,224.1038,224.1038,1101.0
2022-08-18 12:30:00,239.19,239.37,239.19,239.37,1257.0,224.085,224.2537,224.085,224.2537,1257.0
2022-08-18 12:35:00,239.22,239.23,238.99,239.06,1406.0,224.1131,224.1225,223.8977,223.9632,1406.0
2022-08-18 12:40:00,239.17,239.33,239.17,239.32,1214.0,224.0663,224.2162,224.0663,224.2068,1214.0
2022-08-18 12:45:00,239.33,239.33,238.98,239.22,1628.0,224.2162,224.2162,223.8883,224.1131,1628.0
2022-08-18 12:50:00,239.26,239.26,238.91,239.04,1243.0,224.1506,224.1506,223.8227,223.9445,1243.0
2022-08-18 12:55:00,238.96,238.97,238.8,238.83,959.0,223.8696,223.8789,223.7197,223.7478,959.0
2022-08-18 13:00:00,238.81,238.97,238.79,238.85,935.0,223.729,223.8789,223.7103,223.7665,935.0
2022-08-18 13:05:00,238.81,238.96,238.81,238.83,990.0,223.729,223.8696,223.729,223.7478,990.0
2022-08-18 13:10:00,238.8,238.98,238.52,238.53,1922.0,223.7197,223.8883,223.4573,223.4667,1922.0
2022-08-18 13:15:00,238.68,238.74,238.68,238.7,1426.0,223.6072,223.6634,223.6072,223.626,1426.0
2022-08-18 13:20:00,238.65,238.68,238.65,238.65,1293.0,223.5791,223.6072,223.5791,223.5791,1293.0
2022-08-18 13:25:00,238.49,238.7,238.38,238.7,2306.0,223.4292,223.626,223.3262,223.626,2306.0
2022-08-18 13:30:00,238.76,238.86,238.73,238.86,697.0,223.6822,223.7759,223.6541,223.7759,697.0
2022-08-18 13:35:00,238.63,238.85,238.63,238.68,1876.0,223.5604,223.7665,223.5604,223.6072,1876.0
2022-08-18 13:40:00,238.68,238.92,238.63,238.92,1550.0,223.6072,223.8321,223.5604,223.8321,1550.0
2022-08-18 13:45:00,238.91,238.94,238.6,238.62,690.0,223.8227,223.8508,223.5323,223.551,690.0
2022-08-18 13:50:00,238.59,238.59,238.17,238.17,1234.0,223.5229,223.5229,223.1294,223.1294,1234.0
2022-08-18 13:55:00,238.23,238.36,238.13,238.24,2103.0,223.1857,223.3074,223.092,223.195,2103.0
2022-08-18 14:00:00,238.14,238.37,238.12,238.36,985.0,223.1013,223.3168,223.0826,223.3074,985.0
2022-08-18 14:05:00,238.39,238.69,238.39,238.69,1773.0,223.3356,223.6166,223.3356,223.6166,1773.0
2022-08-18 14:10:00,238.67,238.67,238.48,238.51,1869.0,223.5979,223.5979,223.4199,223.448,1869.0
2022-08-18 14:15:00,238.59,238.73,238.59,238.66,800.0,223.5229,223.6541,223.5229,223.5885,800.0
2022-08-18 14:20:00,238.7,238.7,238.51,238.51,431.0,223.626,223.626,223.448,223.448,431.0
2022-08-18 14:25:00,238.56,238.74,238.55,238.66,1714.0,223.4948,223.6634,223.4854,223.5885,1714.0
2022-08-18 14:30:00,238.58,238.62,238.58,238.59,1100.0,223.5136,223.551,223.5136,223.5229,1100.0
2022-08-18 14:35:00,238.61,238.62,238.4,238.55,2336.0,223.5417,223.551,223.3449,223.4854,2336.0
2022-08-18 14:40:00,238.56,238.78,238.56,238.78,1939.0,223.4948,223.7009,223.4948,223.7009,1939.0
2022-08-18 14:45:00,238.59,238.59,238.59,238.59,100.0,223.5229,223.5229,223.5229,223.5229,100.0
2022-08-18 14:50:00,238.63,238.65,238.46,238.46,2798.0,223.5604,223.5791,223.4011,223.4011,2798.0
2022-08-18 14:55:00,238.54,238.54,238.11,238.29,1773.0,223.4761,223.4761,223.0732,223.2419,1773.0
2022-08-18 15:00:00,238.34,238.67,238.34,238.61,1801.0,223.2887,223.5979,223.2887,223.5417,1801.0
2022-08-18 15:05:00,238.51,238.56,238.39,238.52,1552.0,223.448,223.4948,223.3356,223.4573,1552.0
2022-08-18 15:10:00,238.38,238.69,238.38,238.56,3248.0,223.3262,223.6166,223.3262,223.4948,3248.0
2022-08-18 15:15:00,238.54,238.75,238.52,238.72,1602.0,223.4761,223.6728,223.4573,223.6447,1602.0
2022-08-18 15:20:00,238.65,238.85,238.65,238.85,1396.0,223.5791,223.7665,223.5791,223.7665,1396.0
2022-08-18 15:25:00,238.77,238.77,238.64,238.64,712.0,223.6916,223.6916,223.5698,223.5698,712.0
2022-08-18 15:30:00,238.76,238.91,238.72,238.91,2898.0,223.6822,223.8227,223.6447,223.8227,2898.0
2022-08-18 15:35:00,238.8,238.99,238.75,238.85,2672.0,223.7197,223.8977,223.6728,223.7665,2672.0
2022-08-18 15:40:00,238.87,239.09,238.76,238.83,5069.0,223.7852,223.9913,223.6822,223.7478,5069.0
2022-08-18 15:45:00,238.76,238.88,238.54,238.81,14610.0,223.6822,223.7946,223.4761,223.729,14610.0
2022-08-18 15:50:00,238.86,238.86,238.4,238.48,11563.0,223.7759,223.7759,223.3449,223.4199,11563.0
2022-08-18 15:55:00,238.39,238.69,238.14,238.43,45950.0,223.3356,223.6166,223.1013,223.373,45950.0
2022-08-19 09:30:00,237.95,238.81,237.84,238.63,37801.0,222.9233,223.729,222.8203,223.5604,37801.0
2022-08-19 09:35:00,238.79,239.41,237.69,238.2,3180.0,223.7103,224.2911,222.6798,223.1575,3180.0
2022-08-19 09:40:00,238.25,239.38,238.24,239.38,700.0,223.2044,224.263,223.195,224.263,700.0
2022-08-19 09:45:00,239.33,239.33,238.62,239.09,4154.0,224.2162,224.2162,223.551,223.9913,4154.0
2022-08-19 09:50:00,239.05,239.24,237.91,237.91,2813.0,223.9539,224.1319,222.8859,222.8859,2813.0
2022-08-19 09:55:00,238.07,238.46,237.75,237.75,3568.0,223.0358,223.4011,222.736,222.736,3568.0
2022-08-19 10:00:00,237.99,238.98,237.99,238.82,4687.0,222.9608,223.8883,222.9608,223.7384,4687.0
2022-08-19 10:05:00,238.75,238.86,238.44,238.56,3645.0,223.6728,223.7759,223.3824,223.4948,3645.0
2022-08-19 10:10:00,238.53,239.14,238.53,238.98,2460.0,223.4667,224.0382,223.4667,223.8883,2460.0
2022-08-19 10:15:00,238.98,239.11,238.69,238.7,1101.0,223.8883,224.0101,223.6166,223.626,1101.0
2022-08-19 10:20:00,238.87,239.07,238.6,238.6,5518.0,223.7852,223.9726,223.5323,223.5323,5518.0
2022-08-19 10:25:00,238.61,238.81,238.5,238.81,3435.0,223.5417,223.729,223.4386,223.729,3435.0
2022-08-19 10:30:00,238.65,238.98,238.65,238.74,2850.0,223.5791,223.8883,223.5791,223.6634,2850.0
2022-08-19 10:35:00,238.85,238.94,238.77,238.77,978.0,223.7665,223.8508,223.6916,223.6916,978.0
2022-08-19 10:40:00,238.72,238.73,238.39,238.4,2628.0,223.6447,223.6541,223.3356,223.3449,2628.0
2022-08-19 10:45:00,238.57,239.06,238.57,239.04,2313.0,223.5042,223.9632,223.5042,223.9445,2313.0
2022-08-19 10:50:00,239.08,239.43,238.93,239.19,4181.0,223.982,224.3099,223.8414,224.085,4181.0
2022-08-19 10:55:00,239.17,239.56,239.03,239.56,1816.0,224.0663,224.4317,223.9351,224.4317,1816.0
2022-08-19 11:00:00,239.26,239.39,239.06,239.06,1616.0,224.1506,224.2724,223.9632,223.9632,1616.0
2022-08-19 11:05:00,239.04,239.14,238.68,238.68,2141.0,223.9445,224.0382,223.6072,223.6072,2141.0
2022-08-19 11:10:00,238.64,238.76,238.19,238.19,2364.0,223.5698,223.6822,223.1482,223.1482,2364.0
2022-08-19 11:15:00,238.41,238.75,238.38,238.57,3136.0,223.3543,223.6728,223.3262,223.5042,3136.0
2022-08-19 11:20:00,238.57,238.66,238.03,238.09,2136.0,223.5042,223.5885,222.9983,223.0545,2136.0
2022-08-19 11:25:00,237.87,238.06,237.87,238.06,1111.0,222.8484,223.0264,222.8484,223.0264,1111.0
2022-08-19 11:30:00,238.02,238.02,237.45,237.65,3865.0,222.9889,222.9889,222.4549,222.6423,3865.0
2022-08-19 11:35:00,237.72,237.96,237.71,237.84,2185.0,222.7079,222.9327,222.6985,222.8203,2185.0
2022-08-19 11:40:00,238.01,238.1,238.0,238.1,289.0,222.9795,223.0639,222.9702,223.0639,289.0
2022-08-19 11:45:00,238.2,238.2,238.0,238.15,1339.0,223.1575,223.1575,222.9702,223.1107,1339.0
2022-08-19 11:50:00,238.24,238.48,238.24,238.48,1815.0,223.195,223.4199,223.195,223.4199,1815.0
2022-08-19 11:55:00,238.65,238.65,238.4,238.46,1296.0,223.5791,223.5791,223.3449,223.4011,1296.0
2022-08-19 12:00:00,238.33,238.33,238.01,238.03,3288.0,223.2793,223.2793,222.9795,222.9983,3288.0
2022-08-19 12:05:00,238.11,238.14,237.97,238.14,1008.0,223.0732,223.1013,222.9421,223.1013,1008.0
2022-08-19 12:10:00,238.23,238.55,238.23,238.54,6901.0,223.1857,223.4854,223.1857,223.4761,6901.0
2022-08-19 12:15:00,238.52,238.63,238.44,238.44,575.0,223.4573,223.5604,223.3824,223.3824,575.0
2022-08-19 12:20:00,238.43,238.43,238.0,238.19,2413.0,223.373,223.373,222.9702,223.1482,2413.0
2022-08-19 12:25:00,237.95,238.21,237.93,238.09,1465.0,222.9233,223.1669,222.9046,223.0545,1465.0
2022-08-19 12:30:00,238.09,238.3,238.05,238.3,2749.0,223.0545,223.2512,223.017,223.2512,2749.0
2022-08-19 12:35:00,238.27,238.52,238.27,238.52,400.0,223.2231,223.4573,223.2231,223.4573,400.0
2022-08-19 12:40:00,238.45,238.45,238.31,238.44,1515.0,223.3918,223.3918,223.2606,223.3824,1515.0
2022-08-19 12:45:00,238.45,238.45,238.39,238.43,700.0,223.3918,223.3918,223.3356,223.373,700.0
2022-08-19 12:50:00,238.5,238.81,238.5,238.81,631.0,223.4386,223.729,223.4386,223.729,631.0
2022-08-19 12:55:00,238.67,238.72,238.48,238.48,3797.0,223.5979,223.6447,223.4199,223.4199,3797.0
2022-08-19 13:00:00,238.38,238.65,238.27,238.65,3219.0,223.3262,223.5791,223.2231,223.5791,3219.0
2022-08-19 13:05:00,238.68,239.08,238.51,239.08,2669.0,223.6072,223.982,223.448,223.982,2669.0
2022-08-19 13:10:00,239.08,239.08,238.81,238.86,2798.0,223.982,223.982,223.729,223.7759,2798.0
2022-08-19 13:15:00,238.9,238.98,238.89,238.98,531.0,223.8133,223.8883,223.804,223.8883,531.0
2022-08-19 13:20:00,239.12,239.2,239.09,239.2,335.0,224.0195,224.0944,223.9913,224.0944,335.0
2022-08-19 13:25:00,239.09,239.1,238.89,239.05,3334.0,223.9913,224.0007,223.804,223.9539,3334.0
2022-08-19 13:30:00,239.01,239.05,238.86,238.94,3864.0,223.9164,223.9539,223.7759,223.8508,3864.0
2022-08-19 13:35:00,238.84,239.04,238.81,238.84,4842.0,223.7571,223.9445,223.729,223.7571,4842.0
2022-08-19 13:40:00,238.96,239.07,238.9,238.91,1062.0,223.8696,223.9726,223.8133,223.8227,1062.0
2022-08-19 13:45:00,238.98,239.06,238.8,238.8,3454.0,223.8883,223.9632,223.7197,223.7197,3454.0
2022-08-19 13:50:00,238.8,238.86,238.6,238.68,5342.0,223.7197,223.7759,223.5323,223.6072,5342.0
2022-08-19 13:55:00,238.77,238.83,238.77,238.77,1336.0,223.6916,223.7478,223.6916,223.6916,1336.0
2022-08-19 14:00:00,238.8,239.06,238.76,239.03,3002.0,223.7197,223.9632,223.6822,223.9351,3002.0
2022-08-19 14:05:00,239.03,239.3,239.0,239.3,3236.0,223.9351,224.1881,223.907,224.1881,3236.0
2022-08-19 14:10:00,239.17,239.27,239.13,239.23,2733.0,224.0663,224.16,224.0288,224.1225,2733.0
2022-08-19 14:15:00,239.12,239.2,238.97,238.97,4589.0,224.0195,224.0944,223.8789,223.8789,4589.0
2022-08-19 14:20:00,238.97,239.17,238.96,239.15,2481.0,223.8789,224.0663,223.8696,224.0476,2481.0
2022-08-19 14:25:00,239.38,239.4,239.16,239.24,2170.0,224.263,224.2818,224.0569,224.1319,2170.0
2022-08-19 14:30:00,239.23,239.28,239.16,239.28,1315.0,224.1225,224.1693,224.0569,224.1693,1315.0
2022-08-19 14:35:00,239.22,239.25,238.85,239.0,5566.0,224.1131,224.1412,223.7665,223.907,5566.0
2022-08-19 14:40:00,238.89,239.02,238.83,239.0,5151.0,223.804,223.9258,223.7478,223.907,5151.0
2022-08-19 14:45:00,239.0,239.0,238.82,238.82,2230.0,223.907,223.907,223.7384,223.7384,2230.0
2022-08-19 14:50:00,238.83,238.83,238.41,238.42,856.0,223.7478,223.7478,223.3543,223.3637,856.0
2022-08-19 14:55:00,238.36,238.36,238.07,238.18,2234.0,223.3074,223.3074,223.0358,223.1388,2234.0
2022-08-19 15:00:00,238.12,238.15,237.93,237.93,1900.0,223.0826,223.1107,222.9046,222.9046,1900.0
2022-08-19 15:05:00,237.96,238.09,237.94,238.0,1475.0,222.9327,223.0545,222.914,222.9702,1475.0
2022-08-19 15:10:00,238.05,238.39,238.05,238.35,4671.0,223.017,223.3356,223.017,223.2981,4671.0
2022-08-19 15:15:00,238.37,238.42,238.23,238.25,2267.0,223.3168,223.3637,223.1857,223.2044,2267.0
2022-08-19 15:20:00,238.26,238.32,238.13,238.28,2437.0,223.2138,223.27,223.092,223.2325,2437.0
2022-08-19 15:25:00,238.36,238.36,238.25,238.25,3192.0,223.3074,223.3074,223.2044,223.2044,3192.0
2022-08-19 15:30:00,238.23,238.25,238.1,238.22,4822.0,223.1857,223.2044,223.0639,223.1763,4822.0
2022-08-19 15:35:00,238.25,238.3,238.09,238.21,5160.0,223.2044,223.2512,223.0545,223.1669,5160.0
2022-08-19 15:40:00,238.3,238.54,238.28,238.46,3687.0,223.2512,223.4761,223.2325,223.4011,3687.0
2022-08-19 15:45:00,238.41,238.63,238.38,238.52,8615.0,223.3543,223.5604,223.3262,223.4573,8615.0
2022-08-19 15:50:00,238.48,238.64,238.18,238.53,11731.0,223.4199,223.5698,223.1388,223.4667,11731.0
2022-08-19 15:55:00,238.47,238.68,238.26,238.27,38689.0,223.4105,223.6072,223.2138,223.2231,38689.0
2022-08-22 09:30:00,237.35,238.42,237.3,237.96,13160.0,222.3612,223.3637,222.3144,222.9327,13160.0
2022-08-22 09:35:00,237.56,237.59,236.56,236.92,2720.0,222.558,222.5861,221.6211,221.9584,2720.0
2022-08-22 09:40:00,236.92,237.94,236.89,237.4,9278.0,221.9584,222.914,221.9303,222.4081,9278.0
2022-08-22 09:45:00,237.38,237.38,236.33,236.42,13665.0,222.3893,222.3893,221.4056,221.49,13665.0
2022-08-22 09:50:00,236.52,236.85,236.31,236.58,10314.0,221.5836,221.8928,221.3869,221.6399,10314.0
2022-08-22 09:55:00,236.56,236.81,236.49,236.68,3938.0,221.6211,221.8553,221.5555,221.7335,3938.0
2022-08-22 10:00:00,236.82,236.86,236.59,236.75,9201.0,221.8647,221.9022,221.6492,221.7991,9201.0
2022-08-22 10:05:00,236.73,236.75,236.07,236.49,4794.0,221.7804,221.7991,221.1621,221.5555,4794.0
2022-08-22 10:10:00,236.53,236.63,236.36,236.42,2123.0,221.593,221.6867,221.4337,221.49,2123.0
2022-08-22 10:15:00,236.27,236.61,236.05,236.59,3793.0,221.3494,221.668,221.1433,221.6492,3793.0
2022-08-22 10:20:00,236.47,236.57,236.28,236.29,905.0,221.5368,221.6305,221.3588,221.3682,905.0
2022-08-22 10:25:00,236.35,236.77,236.18,236.46,3132.0,221.4244,221.8179,221.2651,221.5274,3132.0
2022-08-22 10:30:00,236.7,236.82,236.24,236.38,4512.0,221.7523,221.8647,221.3213,221.4525,4512.0
2022-08-22 10:35:00,236.33,236.53,236.01,236.02,14426.0,221.4056,221.593,221.1058,221.1152,14426.0
2022-08-22 10:40:00,236.12,236.23,235.94,236.04,7412.0,221.2089,221.312,221.0403,221.134,7412.0
2022-08-22 10:45:00,236.04,236.04,235.17,235.3,6586.0,221.134,221.134,220.3189,220.4407,6586.0
2022-08-22 10:50:00,235.31,235.62,235.11,235.24,5756.0,220.4501,220.7405,220.2627,220.3845,5756.0
2022-08-22 10:55:00,235.11,235.61,235.11,235.6,3951.0,220.2627,220.7311,220.2627,220.7217,3951.0
2022-08-22 11:00:00,235.56,235.65,235.24,235.35,5956.0,220.6843,220.7686,220.3845,220.4875,5956.0
2022-08-22 11:05:00,235.35,235.47,235.09,235.2,4446.0,220.4875,220.5999,220.2439,220.347,4446.0
2022-08-22 11:10:00,235.2,235.2,234.82,235.09,7321.0,220.347,220.347,219.991,220.2439,7321.0
2022-08-22 11:15:00,235.04,235.07,234.88,234.95,8080.0,220.1971,220.2252,220.0472,220.1128,8080.0
2022-08-22 11:20:00,234.89,235.09,234.88,235.01,9940.0,220.0566,220.2439,220.0472,220.169,9940.0
2022-08-22 11:25:00,235.01,235.81,234.94,235.81,6344.0,220.169,220.9185,220.1034,220.9185,6344.0
2022-08-22 11:30:00,235.84,235.85,235.14,235.33,7743.0,220.9466,220.956,220.2908,220.4688,7743.0
2022-08-22 11:35:00,235.33,235.4,235.29,235.4,1274.0,220.4688,220.5344,220.4313,220.5344,1274.0
2022-08-22 11:40:00,235.4,235.43,235.16,235.19,2551.0,220.5344,220.5625,220.3095,220.3376,2551.0
2022-08-22 11:45:00,235.31,235.31,235.12,235.21,1757.0,220.4501,220.4501,220.2721,220.3564,1757.0
2022-08-22 11:50:00,235.22,235.22,234.91,234.92,5291.0,220.3657,220.3657,220.0753,220.0847,5291.0
2022-08-22 11:55:00,234.87,235.07,234.79,234.98,4668.0,220.0378,220.2252,219.9629,220.1409,4668.0
2022-08-22 12:00:00,234.88,234.96,234.71,234.71,7186.0,220.0472,220.1222,219.8879,219.8879,7186.0
2022-08-22 12:05:00,234.85,235.11,234.72,234.81,6234.0,220.0191,220.2627,219.8973,219.9816,6234.0
2022-08-22 12:10:00,234.79,234.89,234.78,234.89,2157.0,219.9629,220.0566,219.9535,220.0566,2157.0
2022-08-22 12:15:00,234.91,234.95,234.12,234.21,12009.0,220.0753,220.1128,219.3352,219.4195,12009.0
2022-08-22 12:20:00,234.28,234.9,234.28,234.79,2695.0,219.4851,220.0659,219.4851,219.9629,2695.0
2022-08-22 12:25:00,234.78,234.78,234.38,234.4,1918.0,219.9535,219.9535,219.5788,219.5975,1918.0
2022-08-22 12:30:00,234.4,234.47,234.2,234.21,2604.0,219.5975,219.6631,219.4102,219.4195,2604.0
2022-08-22 12:35:00,234.26,234.26,233.79,233.87,3100.0,219.4664,219.4664,219.026,219.101,3100.0
2022-08-22 12:40:00,233.79,233.85,233.43,233.53,2359.0,219.026,219.0823,218.6888,218.7825,2359.0
2022-08-22 12:45:00,233.36,233.71,233.17,233.39,6384.0,218.6232,218.9511,218.4452,218.6513,6384.0
2022-08-22 12:50:00,233.38,233.51,233.38,233.51,1846.0,218.6419,218.7637,218.6419,218.7637,1846.0
2022-08-22 12:55:00,233.59,233.6,233.27,233.45,5480.0,218.8387,218.848,218.5389,218.7075,5480.0
2022-08-22 13:00:00,233.58,233.58,233.35,233.35,4567.0,218.8293,218.8293,218.6138,218.6138,4567.0
2022-08-22 13:05:00,233.23,233.41,233.0,233.0,5194.0,218.5014,218.67,218.2859,218.2859,5194.0
2022-08-22 13:10:00,232.84,232.84,232.56,232.81,2470.0,218.136,218.136,217.8737,218.1079,2470.0
2022-08-22 13:15:00,232.74,233.06,232.72,232.83,2432.0,218.0424,218.3421,218.0236,218.1267,2432.0
2022-08-22 13:20:00,232.81,232.88,232.65,232.66,2601.0,218.1079,218.1735,217.958,217.9674,2601.0
2022-08-22 13:25:00,232.63,232.64,232.18,232.19,6317.0,217.9393,217.9487,217.5177,217.5271,6317.0
2022-08-22 13:30:00,232.29,232.3,232.0,232.09,10336.0,217.6208,217.6301,217.3491,217.4334,10336.0
2022-08-22 13:35:00,232.09,232.2,231.9,231.97,13836.0,217.4334,217.5365,217.2554,217.321,13836.0
2022-08-22 13:40:00,232.0,232.03,231.88,231.95,4034.0,217.3491,217.3772,217.2367,217.3022,4034.0
2022-08-22 13:45:00,232.05,232.1,231.99,232.06,10192.0,217.3959,217.4428,217.3397,217.4053,10192.0
2022-08-22 13:50:00,232.06,232.3,232.06,232.2,5513.0,217.4053,217.6301,217.4053,217.5365,5513.0
2022-08-22 13:55:00,232.2,232.33,232.07,232.25,3238.0,217.5365,217.6582,217.4147,217.5833,3238.0
2022-08-22 14:00:00,232.42,232.73,232.42,232.45,6344.0,217.7426,218.033,217.7426,217.7707,6344.0
2022-08-22 14:05:00,232.52,232.54,232.35,232.5,2919.0,217.8362,217.855,217.677,217.8175,2919.0
2022-08-22 14:10:00,232.5,232.58,232.35,232.37,4011.0,217.8175,217.8925,217.677,217.6957,4011.0
2022-08-22 14:15:00,232.5,232.53,232.33,232.49,3114.0,217.8175,217.8456,217.6582,217.8081,3114.0
2022-08-22 14:20:00,232.47,232.75,232.32,232.64,11637.0,217.7894,218.0517,217.6489,217.9487,11637.0
2022-08-22 14:25:00,232.8,232.95,232.45,232.5,7031.0,218.0986,218.2391,217.7707,217.8175,7031.0
2022-08-22 14:30:00,232.44,232.79,232.44,232.68,6889.0,217.7613,218.0892,217.7613,217.9861,6889.0
2022-08-22 14:35:00,232.7,232.77,232.41,232.7,4868.0,218.0049,218.0705,217.7332,218.0049,4868.0
2022-08-22 14:40:00,232.66,232.87,232.47,232.47,28125.0,217.9674,218.1641,217.7894,217.7894,28125.0
2022-08-22 14:45:00,232.56,232.7,232.43,232.45,2901.0,217.8737,218.0049,217.7519,217.7707,2901.0
2022-08-22 14:50:00,232.35,232.35,231.84,231.95,2813.0,217.677,217.677,217.1992,217.3022,2813.0
2022-08-22 14:55:00,232.01,232.27,232.01,232.2,3960.0,217.3585,217.602,217.3585,217.5365,3960.0
2022-08-22 15:00:00,232.11,232.31,232.1,232.23,2583.0,217.4521,217.6395,217.4428,217.5646,2583.0
2022-08-22 15:05:00,232.25,232.41,232.14,232.41,7715.0,217.5833,217.7332,217.4802,217.7332,7715.0
2022-08-22 15:10:00,232.61,232.91,232.58,232.72,4654.0,217.9206,218.2016,217.8925,218.0236,4654.0
2022-08-22 15:15:00,232.56,232.73,232.28,232.28,6163.0,217.8737,218.033,217.6114,217.6114,6163.0
2022-08-22 15:20:00,232.3,232.32,231.87,232.0,18763.0,217.6301,217.6489,217.2273,217.3491,18763.0
2022-08-22 15:25:00,232.0,232.18,231.86,231.98,9290.0,217.3491,217.5177,217.2179,217.3303,9290.0
2022-08-22 15:30:00,232.0,232.25,231.87,232.2,10006.0,217.3491,217.5833,217.2273,217.5365,10006.0
2022-08-22 15:35:00,232.2,232.2,231.87,231.93,15348.0,217.5365,217.5365,217.2273,217.2835,15348.0
2022-08-22 15:40:00,231.97,231.97,231.3,231.3,12393.0,217.321,217.321,216.6933,216.6933,12393.0
2022-08-22 15:45:00,231.22,231.52,231.17,231.3,10272.0,216.6183,216.8994,216.5715,216.6933,10272.0
2022-08-22 15:50:00,231.3,231.31,230.48,231.13,88777.0,216.6933,216.7027,215.9251,216.534,88777.0
2022-08-22 15:55:00,231.05,231.31,230.58,231.31,81996.0,216.4591,216.7027,216.0188,216.7027,81996.0
2022-08-23 09:30:00,232.25,232.92,231.5,232.67,22168.0,217.5833,218.211,216.8807,217.9768,22168.0
2022-08-23 09:35:00,232.32,233.0,232.12,232.42,8959.0,217.6489,218.2859,217.4615,217.7426,8959.0
2022-08-23 09:40:00,232.35,233.0,231.98,232.5,10572.0,217.677,218.2859,217.3303,217.8175,10572.0
2022-08-23 09:45:00,232.8,232.99,231.86,231.97,11882.0,218.0986,218.2766,217.2179,217.321,11882.0
2022-08-23 09:50:00,232.64,233.0,232.33,232.98,7439.0,217.9487,218.2859,217.6582,218.2672,7439.0
2022-08-23 09:55:00,232.82,233.03,232.6,233.0,18172.0,218.1173,218.314,217.9112,218.2859,18172.0
2022-08-23 10:00:00,232.93,233.6,232.86,233.42,17174.0,218.2204,218.848,218.1548,218.6794,17174.0
2022-08-23 10:05:00,233.23,234.54,232.98,234.54,14463.0,218.5014,219.7287,218.2672,219.7287,14463.0
2022-08-23 10:10:00,234.29,234.72,233.88,233.94,11686.0,219.4945,219.8973,219.1104,219.1666,11686.0
2022-08-23 10:15:00,233.68,234.86,233.11,234.22,30849.0,218.923,220.0285,218.389,219.4289,30849.0
2022-08-23 10:20:00,234.22,234.48,233.8,233.85,11332.0,219.4289,219.6725,219.0354,219.0823,11332.0
2022-08-23 10:25:00,233.92,234.08,233.31,233.55,4160.0,219.1478,219.2977,218.5764,218.8012,4160.0
2022-08-23 10:30:00,233.57,233.85,233.31,233.59,6239.0,218.8199,219.0823,218.5764,218.8387,6239.0
2022-08-23 10:35:00,233.41,233.69,232.83,232.83,7934.0,218.67,218.9324,218.1267,218.1267,7934.0
2022-08-23 10:40:00,232.76,233.68,232.59,233.67,11223.0,218.0611,218.923,217.9018,218.9136,11223.0
2022-08-23 10:45:00,233.51,233.66,233.28,233.57,8535.0,218.7637,218.9043,218.5482,218.8199,8535.0
2022-08-23 10:50:00,233.45,233.72,233.28,233.29,8982.0,218.7075,218.9605,218.5482,218.5576,8982.0
2022-08-23 10:55:00,233.29,233.29,231.87,231.97,19132.0,218.5576,218.5576,217.2273,217.321,19132.0
2022-08-23 11:00:00,232.27,232.27,231.32,231.44,26944.0,217.602,217.602,216.712,216.8244,26944.0
2022-08-23 11:05:00,231.32,232.02,230.69,232.02,25908.0,216.712,217.3678,216.1218,217.3678,25908.0
2022-08-23 11:10:00,232.12,232.38,231.4,231.62,11854.0,217.4615,217.7051,216.787,216.9931,11854.0
2022-08-23 11:15:00,231.81,232.27,231.52,231.53,17992.0,217.1711,217.602,216.8994,216.9088,17992.0
2022-08-23 11:20:00,231.93,231.97,231.16,231.19,4710.0,217.2835,217.321,216.5621,216.5902,4710.0
2022-08-23 11:25:00,231.2,231.46,231.04,231.43,18127.0,216.5996,216.8432,216.4497,216.8151,18127.0
2022-08-23 11:30:00,231.44,231.69,231.22,231.47,7890.0,216.8244,217.0587,216.6183,216.8526,7890.0
2022-08-23 11:35:00,231.52,231.77,231.02,231.17,10249.0,216.8994,217.1336,216.431,216.5715,10249.0
2022-08-23 11:40:00,231.21,231.71,231.14,231.68,19494.0,216.609,217.0774,216.5434,217.0493,19494.0
2022-08-23 11:45:00,231.72,233.01,231.72,232.64,19920.0,217.0868,218.2953,217.0868,217.9487,19920.0
2022-08-23 11:50:00,232.69,233.26,232.14,233.03,17676.0,217.9955,218.5295,217.4802,218.314,17676.0
2022-08-23 11:55:00,233.03,233.03,232.13,232.13,15291.0,218.314,218.314,217.4709,217.4709,15291.0
2022-08-23 12:00:00,232.26,232.26,231.62,231.91,5996.0,217.5927,217.5927,216.9931,217.2648,5996.0
2022-08-23 12:05:00,231.76,232.58,231.57,232.58,11577.0,217.1242,217.8925,216.9462,217.8925,11577.0
2022-08-23 12:10:00,232.54,232.57,231.89,232.27,13181.0,217.855,217.8831,217.246,217.602,13181.0
2022-08-23 12:15:00,232.08,232.43,231.82,231.82,9086.0,217.424,217.7519,217.1804,217.1804,9086.0
2022-08-23 12:20:00,232.08,232.71,232.03,232.69,5326.0,217.424,218.0142,217.3772,217.9955,5326.0
2022-08-23 12:25:00,232.46,232.82,231.56,231.69,13511.0,217.78,218.1173,216.9369,217.0587,13511.0
2022-08-23 12:30:00,231.57,231.96,231.57,231.75,3918.0,216.9462,217.3116,216.9462,217.1149,3918.0
2022-08-23 12:35:00,231.75,232.14,231.63,232.14,3463.0,217.1149,217.4802,217.0024,217.4802,3463.0
2022-08-23 12:40:00,232.03,232.47,231.93,232.15,11158.0,217.3772,217.7894,217.2835,217.4896,11158.0
2022-08-23 12:45:00,232.18,232.8,232.18,232.4,6202.0,217.5177,218.0986,217.5177,217.7238,6202.0
2022-08-23 12:50:00,232.41,232.47,232.03,232.03,1625.0,217.7332,217.7894,217.3772,217.3772,1625.0
2022-08-23 12:55:00,232.27,232.83,232.27,232.71,7224.0,217.602,218.1267,217.602,218.0142,7224.0
2022-08-23 13:00:00,232.61,232.88,232.36,232.68,8910.0,217.9206,218.1735,217.6863,217.9861,8910.0
2022-08-23 13:05:00,232.68,232.91,232.22,232.65,12086.0,217.9861,218.2016,217.5552,217.958,12086.0
2022-08-23 13:10:00,232.66,233.09,232.61,232.62,7868.0,217.9674,218.3702,217.9206,217.9299,7868.0
2022-08-23 13:15:00,232.88,233.36,232.73,233.25,13321.0,218.1735,218.6232,218.033,218.5201,13321.0
2022-08-23 13:20:00,233.27,233.89,233.18,233.58,20348.0,218.5389,219.1197,218.4546,218.8293,20348.0
2022-08-23 13:25:00,233.44,233.6,233.26,233.38,29381.0,218.6981,218.848,218.5295,218.6419,29381.0
2022-08-23 13:30:00,233.21,233.56,232.91,233.56,9338.0,218.4827,218.8106,218.2016,218.8106,9338.0
2022-08-23 13:35:00,233.66,233.76,232.72,232.72,19815.0,218.9043,218.9979,218.0236,218.0236,19815.0
2022-08-23 13:40:00,232.87,233.16,232.84,233.04,1727.0,218.1641,218.4358,218.136,218.3234,1727.0
2022-08-23 13:45:00,233.22,233.22,232.6,232.78,3786.0,218.492,218.492,217.9112,218.0798,3786.0
2022-08-23 13:50:00,232.5,233.05,232.33,232.69,6627.0,217.8175,218.3328,217.6582,217.9955,6627.0
2022-08-23 13:55:00,232.69,232.81,232.52,232.55,3621.0,217.9955,218.1079,217.8362,217.8643,3621.0
2022-08-23 14:00:00,232.49,232.49,232.35,232.35,1419.0,217.8081,217.8081,217.677,217.677,1419.0
2022-08-23 14:05:00,232.49,232.78,232.31,232.67,4064.0,217.8081,218.0798,217.6395,217.9768,4064.0
2022-08-23 14:10:00,232.76,232.76,232.25,232.25,3854.0,218.0611,218.0611,217.5833,217.5833,3854.0
2022-08-23 14:15:00,232.32,232.57,232.15,232.56,6464.0,217.6489,217.8831,217.4896,217.8737,6464.0
2022-08-23 14:20:00,232.64,232.7,232.48,232.59,3289.0,217.9487,218.0049,217.7988,217.9018,3289.0
2022-08-23 14:25:00,232.69,232.69,232.33,232.55,3106.0,217.9955,217.9955,217.6582,217.8643,3106.0
2022-08-23 14:30:00,232.7,232.71,232.6,232.71,1170.0,218.0049,218.0142,217.9112,218.0142,1170.0
2022-08-23 14:35:00,232.74,232.89,232.74,232.89,525.0,218.0424,218.1829,218.0424,218.1829,525.0
2022-08-23 14:40:00,233.14,233.52,233.09,233.34,3512.0,218.4171,218.7731,218.3702,218.6045,3512.0
2022-08-23 14:45:00,233.39,233.39,232.96,233.11,4353.0,218.6513,218.6513,218.2485,218.389,4353.0
2022-08-23 14:50:00,232.88,233.21,232.83,232.93,15656.0,218.1735,218.4827,218.1267,218.2204,15656.0
2022-08-23 14:55:00,233.0,233.64,232.99,233.57,17359.0,218.2859,218.8855,218.2766,218.8199,17359.0
2022-08-23 15:00:00,233.64,233.77,233.44,233.77,3888.0,218.8855,219.0073,218.6981,219.0073,3888.0
2022-08-23 15:05:00,233.76,233.82,233.62,233.74,1468.0,218.9979,219.0541,218.8668,218.9792,1468.0
2022-08-23 15:10:00,233.74,233.79,233.55,233.55,2011.0,218.9792,219.026,218.8012,218.8012,2011.0
2022-08-23 15:15:00,233.64,233.7,233.48,233.58,9688.0,218.8855,218.9417,218.7356,218.8293,9688.0
2022-08-23 15:20:00,233.59,233.97,233.59,233.92,4353.0,218.8387,219.1947,218.8387,219.1478,4353.0
2022-08-23 15:25:00,233.86,234.14,233.61,234.08,20495.0,219.0916,219.3539,218.8574,219.2977,20495.0
2022-08-23 15:30:00,234.03,234.11,233.59,233.92,28689.0,219.2509,219.3258,218.8387,219.1478,28689.0
2022-08-23 15:35:00,233.92,234.05,233.64,233.7,16099.0,219.1478,219.2696,218.8855,218.9417,16099.0
2022-08-23 15:40:00,233.73,233.84,233.55,233.55,17024.0,218.9698,219.0729,218.8012,218.8012,17024.0
2022-08-23 15:45:00,233.6,233.6,233.21,233.26,12406.0,218.848,218.848,218.4827,218.5295,12406.0
2022-08-23 15:50:00,233.1,233.17,232.69,232.7,21001.0,218.3796,218.4452,217.9955,218.0049,21001.0
2022-08-23 15:55:00,232.57,232.67,232.0,232.1,101178.0,217.8831,217.9768,217.3491,217.4428,101178.0
2022-08-24 09:30:00,232.75,233.12,232.35,233.12,16860.0,218.0517,218.3984,217.677,218.3984,16860.0
2022-08-24 09:35:00,233.14,233.6,232.85,232.85,1201.0,218.4171,218.848,218.1454,218.1454,1201.0
2022-08-24 09:40:00,233.06,233.9,232.76,233.9,8526.0,218.3421,219.1291,218.0611,219.1291,8526.0
2022-08-24 09:45:00,233.93,234.19,233.91,234.07,7708.0,219.1572,219.4008,219.1385,219.2884,7708.0
2022-08-24 09:50:00,234.06,234.18,233.62,233.9,23487.0,219.279,219.3914,218.8668,219.1291,23487.0
2022-08-24 09:55:00,233.99,234.68,233.78,233.95,22358.0,219.2134,219.8598,219.0167,219.1759,22358.0
2022-08-24 10:00:00,233.84,234.26,233.59,233.94,6745.0,219.0729,219.4664,218.8387,219.1666,6745.0
2022-08-24 10:05:00,234.18,234.18,233.54,234.05,5314.0,219.3914,219.3914,218.7918,219.2696,5314.0
2022-08-24 10:10:00,233.9,234.04,233.57,233.86,7150.0,219.1291,219.2603,218.8199,219.0916,7150.0
2022-08-24 10:15:00,233.7,234.22,233.69,234.17,3550.0,218.9417,219.4289,218.9324,219.382,3550.0
2022-08-24 10:20:00,234.03,234.43,233.66,233.69,3541.0,219.2509,219.6256,218.9043,218.9324,3541.0
2022-08-24 10:25:00,233.54,233.81,233.09,233.09,3960.0,218.7918,219.0448,218.3702,218.3702,3960.0
2022-08-24 10:30:00,233.12,233.12,232.39,232.39,4608.0,218.3984,218.3984,217.7145,217.7145,4608.0
2022-08-24 10:35:00,232.46,232.76,232.39,232.66,4491.0,217.78,218.0611,217.7145,217.9674,4491.0
2022-08-24 10:40:00,232.67,232.81,232.39,232.81,2132.0,217.9768,218.1079,217.7145,218.1079,2132.0
2022-08-24 10:45:00,232.78,232.78,232.34,232.55,6066.0,218.0798,218.0798,217.6676,217.8643,6066.0
2022-08-24 10:50:00,232.65,232.86,232.44,232.44,1052.0,217.958,218.1548,217.7613,217.7613,1052.0
2022-08-24 10:55:00,232.66,232.7,232.43,232.61,1871.0,217.9674,218.0049,217.7519,217.9206,1871.0
2022-08-24 11:00:00,232.41,232.6,232.39,232.41,2300.0,217.7332,217.9112,217.7145,217.7332,2300.0
2022-08-24 11:05:00,232.32,232.36,232.19,232.31,1226.0,217.6489,217.6863,217.5271,217.6395,1226.0
2022-08-24 11:10:00,232.09,232.68,232.01,232.57,2411.0,217.4334,217.9861,217.3585,217.8831,2411.0
2022-08-24 11:15:00,232.61,232.66,232.57,232.66,1000.0,217.9206,217.9674,217.8831,217.9674,1000.0
2022-08-24 11:20:00,232.93,233.19,232.75,232.84,17762.0,218.2204,218.4639,218.0517,218.136,17762.0
2022-08-24 11:25:00,232.98,233.57,232.98,233.57,4576.0,218.2672,218.8199,218.2672,218.8199,4576.0
2022-08-24 11:30:00,233.75,234.26,233.75,234.0,15021.0,218.9886,219.4664,218.9886,219.2228,15021.0
2022-08-24 11:35:00,234.1,234.16,233.98,234.05,9060.0,219.3165,219.3727,219.204,219.2696,9060.0
2022-08-24 11:40:00,233.99,234.14,233.98,234.05,3480.0,219.2134,219.3539,219.204,219.2696,3480.0
2022-08-24 11:45:00,234.09,234.14,233.15,233.15,28658.0,219.3071,219.3539,218.4265,218.4265,28658.0
2022-08-24 11:50:00,233.09,233.61,233.02,233.52,2191.0,218.3702,218.8574,218.3047,218.7731,2191.0
2022-08-24 11:55:00,233.52,233.62,233.09,233.23,4933.0,218.7731,218.8668,218.3702,218.5014,4933.0
2022-08-24 12:00:00,233.4,233.4,233.04,233.04,4120.0,218.6607,218.6607,218.3234,218.3234,4120.0
2022-08-24 12:05:00,232.98,233.5,232.98,233.5,5219.0,218.2672,218.7544,218.2672,218.7544,5219.0
2022-08-24 12:10:00,233.54,233.54,233.41,233.47,1965.0,218.7918,218.7918,218.67,218.7263,1965.0
2022-08-24 12:15:00,233.51,233.57,233.2,233.54,5597.0,218.7637,218.8199,218.4733,218.7918,5597.0
2022-08-24 12:20:00,233.43,233.52,233.36,233.46,3507.0,218.6888,218.7731,218.6232,218.7169,3507.0
2022-08-24 12:25:00,233.39,233.49,233.33,233.49,1100.0,218.6513,218.745,218.5951,218.745,1100.0
2022-08-24 12:30:00,233.41,233.41,232.89,233.11,1191.0,218.67,218.67,218.1829,218.389,1191.0
2022-08-24 12:35:00,233.06,233.06,232.4,232.4,1187.0,218.3421,218.3421,217.7238,217.7238,1187.0
2022-08-24 12:40:00,232.62,232.67,232.12,232.24,2803.0,217.9299,217.9768,217.4615,217.5739,2803.0
2022-08-24 12:45:00,232.24,232.37,232.14,232.2,1418.0,217.5739,217.6957,217.4802,217.5365,1418.0
2022-08-24 12:50:00,232.31,232.32,232.03,232.03,1981.0,217.6395,217.6489,217.3772,217.3772,1981.0
2022-08-24 12:55:00,232.06,232.31,232.04,232.27,3839.0,217.4053,217.6395,217.3866,217.602,3839.0
2022-08-24 13:00:00,232.11,232.15,231.9,232.05,25721.0,217.4521,217.4896,217.2554,217.3959,25721.0
2022-08-24 13:05:00,232.11,232.25,232.11,232.11,1287.0,217.4521,217.5833,217.4521,217.4521,1287.0
2022-08-24 13:10:00,232.16,232.35,232.1,232.29,1500.0,217.499,217.677,217.4428,217.6208,1500.0
2022-08-24 13:15:00,232.46,232.46,232.34,232.39,1014.0,217.78,217.78,217.6676,217.7145,1014.0
2022-08-24 13:20:00,232.36,232.37,232.21,232.32,1681.0,217.6863,217.6957,217.5458,217.6489,1681.0
2022-08-24 13:25:00,232.41,232.41,232.21,232.23,1250.0,217.7332,217.7332,217.5458,217.5646,1250.0
2022-08-24 13:30:00,232.22,232.34,232.16,232.23,1309.0,217.5552,217.6676,217.499,217.5646,1309.0
2022-08-24 13:35:00,232.27,232.51,232.27,232.38,5906.0,217.602,217.8269,217.602,217.7051,5906.0
2022-08-24 13:40:00,232.54,232.54,232.33,232.39,831.0,217.855,217.855,217.6582,217.7145,831.0
2022-08-24 13:45:00,232.39,232.6,232.37,232.57,1364.0,217.7145,217.9112,217.6957,217.8831,1364.0
2022-08-24 13:50:00,232.68,232.68,232.45,232.51,871.0,217.9861,217.9861,217.7707,217.8269,871.0
2022-08-24 13:55:00,232.37,232.43,232.2,232.4,1242.0,217.6957,217.7519,217.5365,217.7238,1242.0
2022-08-24 14:00:00,232.4,232.56,232.4,232.56,1231.0,217.7238,217.8737,217.7238,217.8737,1231.0
2022-08-24 14:05:00,232.46,232.61,232.39,232.44,1485.0,217.78,217.9206,217.7145,217.7613,1485.0
2022-08-24 14:10:00,232.43,232.57,232.36,232.56,2622.0,217.7519,217.8831,217.6863,217.8737,2622.0
2022-08-24 14:15:00,232.64,232.64,232.34,232.51,1701.0,217.9487,217.9487,217.6676,217.8269,1701.0
2022-08-24 14:20:00,232.41,232.69,232.41,232.62,3537.0,217.7332,217.9955,217.7332,217.9299,3537.0
2022-08-24 14:25:00,232.62,232.7,232.55,232.55,761.0,217.9299,218.0049,217.8643,217.8643,761.0
2022-08-24 14:30:00,232.49,232.49,232.31,232.31,1436.0,217.8081,217.8081,217.6395,217.6395,1436.0
2022-08-24 14:35:00,232.36,232.48,232.24,232.48,3034.0,217.6863,217.7988,217.5739,217.7988,3034.0
2022-08-24 14:40:00,232.54,232.54,232.41,232.48,1711.0,217.855,217.855,217.7332,217.7988,1711.0
2022-08-24 14:45:00,232.55,232.55,232.26,232.31,1488.0,217.8643,217.8643,217.5927,217.6395,1488.0
2022-08-24 14:50:00,232.42,232.51,232.42,232.44,2064.0,217.7426,217.8269,217.7426,217.7613,2064.0
2022-08-24 14:55:00,232.51,232.83,232.49,232.81,3309.0,217.8269,218.1267,217.8081,218.1079,3309.0
2022-08-24 15:00:00,232.81,232.85,232.65,232.76,1713.0,218.1079,218.1454,217.958,218.0611,1713.0
2022-08-24 15:05:00,232.9,233.02,232.88,233.02,2993.0,218.1922,218.3047,218.1735,218.3047,2993.0
2022-08-24 15:10:00,232.87,233.01,232.87,233.0,2703.0,218.1641,218.2953,218.1641,218.2859,2703.0
2022-08-24 15:15:00,232.93,233.0,232.66,232.9,7023.0,218.2204,218.2859,217.9674,218.1922,7023.0
2022-08-24 15:20:00,232.88,232.97,232.69,232.95,3048.0,218.1735,218.2578,217.9955,218.2391,3048.0
2022-08-24 15:25:00,232.92,232.97,232.56,232.78,14387.0,218.211,218.2578,217.8737,218.0798,14387.0
2022-08-24 15:30:00,232.81,232.95,232.51,232.55,10412.0,218.1079,218.2391,217.8269,217.8643,10412.0
2022-08-24 15:35:00,232.62,233.38,232.56,233.07,35469.0,217.9299,218.6419,217.8737,218.3515,35469.0
2022-08-24 15:40:00,233.1,233.2,232.9,233.1,9745.0,218.3796,218.4733,218.1922,218.3796,9745.0
2022-08-24 15:45:00,233.09,233.41,232.76,232.93,14685.0,218.3702,218.67,218.0611,218.2204,14685.0
2022-08-24 15:50:00,232.98,233.65,232.98,233.64,13301.0,218.2672,218.8949,218.2672,218.8855,13301.0
2022-08-24 15:55:00,233.67,233.76,232.88,232.95,44306.0,218.9136,218.9979,218.1735,218.2391,44306.0
2022-08-25 09:30:00,233.8,234.34,233.74,234.34,14015.0,219.0354,219.5413,218.9792,219.5413,14015.0
2022-08-25 09:35:00,234.28,234.52,234.17,234.18,2566.0,219.4851,219.7099,219.382,219.3914,2566.0
2022-08-25 09:40:00,234.39,234.51,233.9,234.51,2566.0,219.5882,219.7006,219.1291,219.7006,2566.0
2022-08-25 09:45:00,234.56,235.07,234.35,234.82,2420.0,219.7474,220.2252,219.5507,219.991,2420.0
2022-08-25 09:50:00,234.82,235.22,234.48,234.81,3599.0,219.991,220.3657,219.6725,219.9816,3599.0
2022-08-25 09:55:00,235.01,235.13,234.5,235.0,11557.0,220.169,220.2814,219.6912,220.1596,11557.0
2022-08-25 10:00:00,235.0,235.3,234.67,234.67,6221.0,220.1596,220.4407,219.8505,219.8505,6221.0
2022-08-25 10:05:00,234.84,234.84,234.31,234.47,7717.0,220.0097,220.0097,219.5132,219.6631,7717.0
2022-08-25 10:10:00,234.28,234.72,234.15,234.62,4581.0,219.4851,219.8973,219.3633,219.8036,4581.0
2022-08-25 10:15:00,234.6,235.01,234.54,235.0,4348.0,219.7849,220.169,219.7287,220.1596,4348.0
2022-08-25 10:20:00,235.0,235.09,234.59,234.8,5198.0,220.1596,220.2439,219.7755,219.9723,5198.0
2022-08-25 10:25:00,234.92,235.0,234.42,234.42,3744.0,220.0847,220.1596,219.6163,219.6163,3744.0
2022-08-25 10:30:00,234.55,234.95,234.55,234.59,3657.0,219.738,220.1128,219.738,219.7755,3657.0
2022-08-25 10:35:00,234.79,234.8,234.5,234.74,4135.0,219.9629,219.9723,219.6912,219.916,4135.0
2022-08-25 10:40:00,234.74,234.79,234.5,234.5,3602.0,219.916,219.9629,219.6912,219.6912,3602.0
2022-08-25 10:45:00,234.68,234.76,234.54,234.69,1300.0,219.8598,219.9348,219.7287,219.8692,1300.0
2022-08-25 10:50:00,234.57,234.57,234.25,234.38,2615.0,219.7568,219.7568,219.457,219.5788,2615.0
2022-08-25 10:55:00,234.25,234.63,234.11,234.58,6628.0,219.457,219.813,219.3258,219.7662,6628.0
2022-08-25 11:00:00,234.56,234.56,234.33,234.35,7515.0,219.7474,219.7474,219.5319,219.5507,7515.0
2022-08-25 11:05:00,234.2,234.39,233.85,233.9,4972.0,219.4102,219.5882,219.0823,219.1291,4972.0
2022-08-25 11:10:00,233.92,234.04,233.53,233.92,6242.0,219.1478,219.2603,218.7825,219.1478,6242.0
2022-08-25 11:15:00,233.71,233.71,233.45,233.56,2250.0,218.9511,218.9511,218.7075,218.8106,2250.0
2022-08-25 11:20:00,233.61,234.48,233.5,233.91,12310.0,218.8574,219.6725,218.7544,219.1385,12310.0
2022-08-25 11:25:00,233.87,234.84,233.87,234.48,3195.0,219.101,220.0097,219.101,219.6725,3195.0
2022-08-25 11:30:00,234.55,234.74,234.48,234.48,1592.0,219.738,219.916,219.6725,219.6725,1592.0
2022-08-25 11:35:00,234.32,234.61,234.32,234.5,904.0,219.5226,219.7943,219.5226,219.6912,904.0
2022-08-25 11:40:00,234.57,234.67,234.4,234.56,3286.0,219.7568,219.8505,219.5975,219.7474,3286.0
2022-08-25 11:45:00,234.62,234.62,234.29,234.29,1672.0,219.8036,219.8036,219.4945,219.4945,1672.0
2022-08-25 11:50:00,234.39,234.53,234.35,234.35,1607.0,219.5882,219.7193,219.5507,219.5507,1607.0
2022-08-25 11:55:00,234.43,234.43,234.3,234.43,524.0,219.6256,219.6256,219.5038,219.6256,524.0
2022-08-25 12:00:00,234.54,234.54,234.34,234.34,200.0,219.7287,219.7287,219.5413,219.5413,200.0
2022-08-25 12:05:00,234.3,234.4,234.23,234.4,625.0,219.5038,219.5975,219.4383,219.5975,625.0
2022-08-25 12:10:00,234.32,234.32,234.19,234.25,2612.0,219.5226,219.5226,219.4008,219.457,2612.0
2022-08-25 12:15:00,234.38,234.38,234.1,234.35,9003.0,219.5788,219.5788,219.3165,219.5507,9003.0
2022-08-25 12:20:00,234.43,234.99,234.42,234.99,11940.0,219.6256,220.1503,219.6163,220.1503,11940.0
2022-08-25 12:25:00,234.75,234.84,234.59,234.84,6084.0,219.9254,220.0097,219.7755,220.0097,6084.0
2022-08-25 12:30:00,234.77,234.77,234.62,234.67,1209.0,219.9442,219.9442,219.8036,219.8505,1209.0
2022-08-25 12:35:00,234.68,235.07,234.68,235.05,11820.0,219.8598,220.2252,219.8598,220.2065,11820.0
2022-08-25 12:40:00,234.92,234.98,234.58,234.58,6101.0,220.0847,220.1409,219.7662,219.7662,6101.0
2022-08-25 12:45:00,234.65,234.81,234.4,234.4,3002.0,219.8317,219.9816,219.5975,219.5975,3002.0
2022-08-25 12:50:00,234.48,234.88,234.47,234.53,3911.0,219.6725,220.0472,219.6631,219.7193,3911.0
2022-08-25 12:55:00,234.5,234.53,234.48,234.49,875.0,219.6912,219.7193,219.6725,219.6818,875.0
2022-08-25 13:00:00,234.36,234.57,234.29,234.41,1174.0,219.56,219.7568,219.4945,219.6069,1174.0
2022-08-25 13:05:00,234.39,234.47,234.29,234.36,2126.0,219.5882,219.6631,219.4945,219.56,2126.0
2022-08-25 13:10:00,234.4,234.51,234.37,234.51,510.0,219.5975,219.7006,219.5694,219.7006,510.0
2022-08-25 13:15:00,234.69,234.69,234.63,234.63,1240.0,219.8692,219.8692,219.813,219.813,1240.0
2022-08-25 13:20:00,234.66,234.84,234.66,234.84,1159.0,219.8411,220.0097,219.8411,220.0097,1159.0
2022-08-25 13:25:00,234.85,234.97,234.81,234.88,2388.0,220.0191,220.1315,219.9816,220.0472,2388.0
2022-08-25 13:30:00,234.95,235.03,234.62,234.62,11402.0,220.1128,220.1877,219.8036,219.8036,11402.0
2022-08-25 13:35:00,234.66,234.89,234.61,234.75,3171.0,219.8411,220.0566,219.7943,219.9254,3171.0
2022-08-25 13:40:00,234.9,235.01,234.85,235.01,1407.0,220.0659,220.169,220.0191,220.169,1407.0
2022-08-25 13:45:00,235.01,235.05,234.88,234.88,3969.0,220.169,220.2065,220.0472,220.0472,3969.0
2022-08-25 13:50:00,234.75,234.85,234.73,234.74,1266.0,219.9254,220.0191,219.9067,219.916,1266.0
2022-08-25 13:55:00,234.92,234.92,234.86,234.91,1100.0,220.0847,220.0847,220.0285,220.0753,1100.0
2022-08-25 14:00:00,234.94,234.94,234.71,234.8,1267.0,220.1034,220.1034,219.8879,219.9723,1267.0
2022-08-25 14:05:00,234.63,234.92,234.63,234.92,1929.0,219.813,220.0847,219.813,220.0847,1929.0
2022-08-25 14:10:00,235.03,235.42,234.95,235.01,9833.0,220.1877,220.5531,220.1128,220.169,9833.0
2022-08-25 14:15:00,235.11,235.41,235.11,235.4,511.0,220.2627,220.5437,220.2627,220.5344,511.0
2022-08-25 14:20:00,235.48,235.91,235.45,235.91,2552.0,220.6093,221.0122,220.5812,221.0122,2552.0
2022-08-25 14:25:00,235.97,236.06,235.91,236.0,2710.0,221.0684,221.1527,221.0122,221.0965,2710.0
2022-08-25 14:30:00,236.04,236.21,236.02,236.15,3532.0,221.134,221.2932,221.1152,221.237,3532.0
2022-08-25 14:35:00,236.16,236.16,235.91,235.92,1457.0,221.2464,221.2464,221.0122,221.0215,1457.0
2022-08-25 14:40:00,235.94,236.01,235.86,235.94,2885.0,221.0403,221.1058,220.9653,221.0403,2885.0
2022-08-25 14:45:00,235.96,236.05,235.89,235.92,2832.0,221.059,221.1433,220.9934,221.0215,2832.0
2022-08-25 14:50:00,235.98,236.25,235.92,236.13,4618.0,221.0777,221.3307,221.0215,221.2183,4618.0
2022-08-25 14:55:00,236.06,236.13,235.93,235.93,2911.0,221.1527,221.2183,221.0309,221.0309,2911.0
2022-08-25 15:00:00,235.98,236.22,235.94,236.22,1809.0,221.0777,221.3026,221.0403,221.3026,1809.0
2022-08-25 15:05:00,236.26,236.39,236.12,236.14,3328.0,221.3401,221.4619,221.2089,221.2276,3328.0
2022-08-25 15:10:00,236.21,236.23,236.07,236.23,2752.0,221.2932,221.312,221.1621,221.312,2752.0
2022-08-25 15:15:00,236.24,236.38,236.14,236.38,3304.0,221.3213,221.4525,221.2276,221.4525,3304.0
2022-08-25 15:20:00,236.43,236.52,236.4,236.48,3124.0,221.4993,221.5836,221.4712,221.5462,3124.0
2022-08-25 15:25:00,236.54,236.97,236.48,236.95,5859.0,221.6024,222.0052,221.5462,221.9865,5859.0
2022-08-25 15:30:00,236.92,237.07,236.82,237.02,15868.0,221.9584,222.0989,221.8647,222.0521,15868.0
2022-08-25 15:35:00,237.1,237.3,236.91,237.28,18025.0,222.127,222.3144,221.949,222.2956,18025.0
2022-08-25 15:40:00,237.28,237.67,237.21,237.67,15609.0,222.2956,222.661,222.2301,222.661,15609.0
2022-08-25 15:45:00,237.66,238.2,237.65,238.2,19346.0,222.6516,223.1575,222.6423,223.1575,19346.0
2022-08-25 15:50:00,238.3,238.3,237.9,238.13,27948.0,223.2512,223.2512,222.8765,223.092,27948.0
2022-08-25 15:55:00,238.15,238.57,238.1,238.45,54536.0,223.1107,223.5042,223.0639,223.3918,54536.0
2022-08-26 09:30:00,239.4,240.54,239.4,240.05,15077.0,224.2818,225.3498,224.2818,224.8907,15077.0
2022-08-26 09:35:00,240.04,240.57,239.94,240.07,6551.0,224.8814,225.3779,224.7877,224.9095,6551.0
2022-08-26 09:40:00,239.82,240.54,239.75,240.23,5460.0,224.6752,225.3498,224.6097,225.0594,5460.0
2022-08-26 09:45:00,240.4,240.59,240.07,240.31,3538.0,225.2186,225.3966,224.9095,225.1343,3538.0
2022-08-26 09:50:00,240.19,240.34,239.96,240.08,6751.0,225.0219,225.1624,224.8064,224.9188,6751.0
2022-08-26 09:55:00,240.07,240.32,239.97,240.05,8795.0,224.9095,225.1437,224.8158,224.8907,8795.0
2022-08-26 10:00:00,240.01,240.16,238.7,238.7,21924.0,224.8532,224.9938,223.626,223.626,21924.0
2022-08-26 10:05:00,238.43,239.48,238.4,239.46,4683.0,223.373,224.3567,223.3449,224.338,4683.0
2022-08-26 10:10:00,239.44,239.67,239.03,239.67,5411.0,224.3192,224.5347,223.9351,224.5347,5411.0
2022-08-26 10:15:00,239.99,239.99,239.4,239.84,1516.0,224.8345,224.8345,224.2818,224.694,1516.0
2022-08-26 10:20:00,239.69,239.69,238.95,238.98,4501.0,224.5535,224.5535,223.8602,223.8883,4501.0
2022-08-26 10:25:00,239.0,239.0,238.38,238.71,9566.0,223.907,223.907,223.3262,223.6353,9566.0
2022-08-26 10:30:00,238.54,238.54,237.61,238.16,7283.0,223.4761,223.4761,222.6048,223.1201,7283.0
2022-08-26 10:35:00,238.08,238.27,237.72,237.72,6940.0,223.0451,223.2231,222.7079,222.7079,6940.0
2022-08-26 10:40:00,237.85,238.3,237.72,238.07,5401.0,222.8297,223.2512,222.7079,223.0358,5401.0
2022-08-26 10:45:00,238.11,238.41,237.98,238.24,3475.0,223.0732,223.3543,222.9514,223.195,3475.0
2022-08-26 10:50:00,238.13,238.59,238.02,238.29,3451.0,223.092,223.5229,222.9889,223.2419,3451.0
2022-08-26 10:55:00,238.01,238.44,238.0,238.39,4876.0,222.9795,223.3824,222.9702,223.3356,4876.0
2022-08-26 11:00:00,238.32,238.32,237.84,237.9,3485.0,223.27,223.27,222.8203,222.8765,3485.0
2022-08-26 11:05:00,237.84,237.91,237.09,237.56,7127.0,222.8203,222.8859,222.1176,222.558,7127.0
2022-08-26 11:10:00,237.44,237.65,236.9,237.15,1092.0,222.4455,222.6423,221.9396,222.1739,1092.0
2022-08-26 11:15:00,237.23,237.29,236.99,237.13,1354.0,222.2488,222.305,222.024,222.1551,1354.0
2022-08-26 11:20:00,236.95,236.95,236.44,236.44,1102.0,221.9865,221.9865,221.5087,221.5087,1102.0
2022-08-26 11:25:00,236.5,236.58,236.2,236.54,1955.0,221.5649,221.6399,221.2838,221.6024,1955.0
2022-08-26 11:30:00,236.41,237.13,236.4,236.81,1800.0,221.4806,222.1551,221.4712,221.8553,1800.0
2022-08-26 11:35:00,236.57,236.67,236.57,236.67,496.0,221.6305,221.7242,221.6305,221.7242,496.0
2022-08-26 11:40:00,236.85,237.08,236.75,236.75,1200.0,221.8928,222.1083,221.7991,221.7991,1200.0
2022-08-26 11:45:00,236.88,237.08,236.83,237.08,1635.0,221.9209,222.1083,221.8741,222.1083,1635.0
2022-08-26 11:50:00,237.06,237.29,237.01,237.28,1681.0,222.0895,222.305,222.0427,222.2956,1681.0
2022-08-26 11:55:00,237.29,237.29,236.84,236.98,1060.0,222.305,222.305,221.8834,222.0146,1060.0
2022-08-26 12:00:00,236.98,236.98,236.42,236.42,1453.0,222.0146,222.0146,221.49,221.49,1453.0
2022-08-26 12:05:00,236.44,236.51,236.36,236.51,801.0,221.5087,221.5743,221.4337,221.5743,801.0
2022-08-26 12:10:00,236.47,236.48,236.33,236.39,2634.0,221.5368,221.5462,221.4056,221.4619,2634.0
2022-08-26 12:15:00,236.27,236.36,236.11,236.26,2400.0,221.3494,221.4337,221.1995,221.3401,2400.0
2022-08-26 12:20:00,236.32,236.37,236.18,236.19,816.0,221.3963,221.4431,221.2651,221.2745,816.0
2022-08-26 12:25:00,236.19,236.32,236.14,236.32,4501.0,221.2745,221.3963,221.2276,221.3963,4501.0
2022-08-26 12:30:00,236.22,236.22,236.02,236.02,352.0,221.3026,221.3026,221.1152,221.1152,352.0
2022-08-26 12:35:00,235.85,236.15,235.85,236.15,600.0,220.956,221.237,220.956,221.237,600.0
2022-08-26 12:40:00,236.0,236.3,235.99,236.3,1900.0,221.0965,221.3775,221.0871,221.3775,1900.0
2022-08-26 12:45:00,236.21,236.27,236.1,236.27,951.0,221.2932,221.3494,221.1902,221.3494,951.0
2022-08-26 12:50:00,236.3,236.3,236.02,236.24,2063.0,221.3775,221.3775,221.1152,221.3213,2063.0
2022-08-26 12:55:00,236.27,236.48,236.25,236.48,624.0,221.3494,221.5462,221.3307,221.5462,624.0
2022-08-26 13:00:00,236.39,236.67,236.27,236.59,1781.0,221.4619,221.7242,221.3494,221.6492,1781.0
2022-08-26 13:05:00,236.75,236.75,236.46,236.46,2015.0,221.7991,221.7991,221.5274,221.5274,2015.0
2022-08-26 13:10:00,236.2,236.21,236.17,236.21,400.0,221.2838,221.2932,221.2557,221.2932,400.0
2022-08-26 13:15:00,236.24,236.51,235.99,236.31,12148.0,221.3213,221.5743,221.0871,221.3869,12148.0
2022-08-26 13:20:00,236.33,236.44,236.32,236.35,995.0,221.4056,221.5087,221.3963,221.4244,995.0
2022-08-26 13:25:00,236.38,236.5,236.33,236.46,528.0,221.4525,221.5649,221.4056,221.5274,528.0
2022-08-26 13:30:00,236.36,236.45,236.11,236.29,2266.0,221.4337,221.5181,221.1995,221.3682,2266.0
2022-08-26 13:35:00,236.41,236.45,236.01,236.01,2349.0,221.4806,221.5181,221.1058,221.1058,2349.0
2022-08-26 13:40:00,235.99,235.99,235.51,235.72,1534.0,221.0871,221.0871,220.6374,220.8342,1534.0
2022-08-26 13:45:00,235.75,235.75,235.73,235.73,200.0,220.8623,220.8623,220.8435,220.8435,200.0
2022-08-26 13:50:00,235.71,235.79,235.66,235.79,1071.0,220.8248,220.8997,220.778,220.8997,1071.0
2022-08-26 13:55:00,235.79,236.08,235.75,235.98,3371.0,220.8997,221.1714,220.8623,221.0777,3371.0
2022-08-26 14:00:00,235.97,235.97,235.79,235.79,1485.0,221.0684,221.0684,220.8997,220.8997,1485.0
2022-08-26 14:05:00,235.75,235.8,235.72,235.8,890.0,220.8623,220.9091,220.8342,220.9091,890.0
2022-08-26 14:10:00,235.7,235.7,235.51,235.66,914.0,220.8154,220.8154,220.6374,220.778,914.0
2022-08-26 14:15:00,235.61,235.73,235.48,235.54,3493.0,220.7311,220.8435,220.6093,220.6655,3493.0
2022-08-26 14:20:00,235.6,235.84,235.57,235.75,4240.0,220.7217,220.9466,220.6936,220.8623,4240.0
2022-08-26 14:25:00,235.71,235.77,235.52,235.63,1000.0,220.8248,220.881,220.6468,220.7498,1000.0
2022-08-26 14:30:00,235.49,235.64,235.47,235.64,901.0,220.6187,220.7592,220.5999,220.7592,901.0
2022-08-26 14:35:00,235.63,235.63,235.36,235.55,1310.0,220.7498,220.7498,220.4969,220.6749,1310.0
2022-08-26 14:40:00,235.53,235.53,235.26,235.35,1500.0,220.6562,220.6562,220.4032,220.4875,1500.0
2022-08-26 14:45:00,235.29,235.37,235.2,235.22,2046.0,220.4313,220.5063,220.347,220.3657,2046.0
2022-08-26 14:50:00,235.14,235.18,234.9,234.94,3236.0,220.2908,220.3283,220.0659,220.1034,3236.0
2022-08-26 14:55:00,234.91,234.91,234.53,234.53,2815.0,220.0753,220.0753,219.7193,219.7193,2815.0
2022-08-26 15:00:00,234.67,234.73,234.58,234.63,1305.0,219.8505,219.9067,219.7662,219.813,1305.0
2022-08-26 15:05:00,234.56,234.56,234.05,234.25,1513.0,219.7474,219.7474,219.2696,219.457,1513.0
2022-08-26 15:10:00,234.37,234.51,234.28,234.46,600.0,219.5694,219.7006,219.4851,219.6537,600.0
2022-08-26 15:15:00,234.47,234.98,234.46,234.98,4459.0,219.6631,220.1409,219.6537,220.1409,4459.0
2022-08-26 15:20:00,234.94,235.04,234.5,234.59,3054.0,220.1034,220.1971,219.6912,219.7755,3054.0
2022-08-26 15:25:00,234.6,234.86,234.6,234.71,2944.0,219.7849,220.0285,219.7849,219.8879,2944.0
2022-08-26 15:30:00,234.55,234.7,234.4,234.4,1700.0,219.738,219.8786,219.5975,219.5975,1700.0
2022-08-26 15:35:00,234.17,234.34,233.96,234.34,2407.0,219.382,219.5413,219.1853,219.5413,2407.0
2022-08-26 15:40:00,234.31,234.34,234.04,234.1,5923.0,219.5132,219.5413,219.2603,219.3165,5923.0
2022-08-26 15:45:00,234.11,234.42,234.03,234.39,20070.0,219.3258,219.6163,219.2509,219.5882,20070.0
2022-08-26 15:50:00,234.37,234.47,233.91,233.92,21351.0,219.5694,219.6631,219.1385,219.1478,21351.0
2022-08-26 15:55:00,233.92,234.52,233.92,234.1,45237.0,219.1478,219.7099,219.1478,219.3165,45237.0
2022-08-29 09:30:00,232.02,234.39,232.02,234.35,41810.0,217.3678,219.5882,217.3678,219.5507,41810.0
2022-08-29 09:35:00,234.23,234.26,232.04,232.36,4315.0,219.4383,219.4664,217.3866,217.6863,4315.0
2022-08-29 09:40:00,232.41,232.57,231.77,231.81,5171.0,217.7332,217.8831,217.1336,217.1711,5171.0
2022-08-29 09:45:00,231.62,231.62,230.82,230.96,3416.0,216.9931,216.9931,216.2436,216.3748,3416.0
2022-08-29 09:50:00,230.81,231.32,230.81,231.32,1434.0,216.2342,216.712,216.2342,216.712,1434.0
2022-08-29 09:55:00,231.05,231.39,231.05,231.12,2056.0,216.4591,216.7776,216.4591,216.5247,2056.0
2022-08-29 10:00:00,231.31,231.53,231.02,231.53,6057.0,216.7027,216.9088,216.431,216.9088,6057.0
2022-08-29 10:05:00,231.64,231.81,231.1,231.8,4327.0,217.0118,217.1711,216.5059,217.1617,4327.0
2022-08-29 10:10:00,232.29,232.55,232.29,232.3,3900.0,217.6208,217.8643,217.6208,217.6301,3900.0
2022-08-29 10:15:00,232.41,232.59,232.41,232.42,5020.0,217.7332,217.9018,217.7332,217.7426,5020.0
2022-08-29 10:20:00,232.4,232.56,232.4,232.51,2147.0,217.7238,217.8737,217.7238,217.8269,2147.0
2022-08-29 10:25:00,232.4,232.6,232.32,232.4,6474.0,217.7238,217.9112,217.6489,217.7238,6474.0
2022-08-29 10:30:00,232.22,232.23,231.68,231.69,1736.0,217.5552,217.5646,217.0493,217.0587,1736.0
2022-08-29 10:35:00,231.72,231.72,231.06,231.42,2821.0,217.0868,217.0868,216.4684,216.8057,2821.0
2022-08-29 10:40:00,231.66,231.74,231.4,231.4,888.0,217.0306,217.1055,216.787,216.787,888.0
2022-08-29 10:45:00,231.3,231.36,231.23,231.23,1201.0,216.6933,216.7495,216.6277,216.6277,1201.0
2022-08-29 10:50:00,231.18,231.25,230.89,231.15,3041.0,216.5809,216.6464,216.3092,216.5528,3041.0
2022-08-29 10:55:00,231.02,231.39,230.93,231.36,2418.0,216.431,216.7776,216.3467,216.7495,2418.0
2022-08-29 11:00:00,231.34,231.62,231.34,231.49,3108.0,216.7308,216.9931,216.7308,216.8713,3108.0
2022-08-29 11:05:00,231.48,231.71,231.48,231.71,1803.0,216.8619,217.0774,216.8619,217.0774,1803.0
2022-08-29 11:10:00,231.82,232.53,231.82,232.53,5957.0,217.1804,217.8456,217.1804,217.8456,5957.0
2022-08-29 11:15:00,232.37,233.01,232.35,232.8,2250.0,217.6957,218.2953,217.677,218.0986,2250.0
2022-08-29 11:20:00,232.89,233.02,232.83,232.98,1511.0,218.1829,218.3047,218.1267,218.2672,1511.0
2022-08-29 11:25:00,233.13,233.32,232.84,233.24,2407.0,218.4077,218.5857,218.136,218.5108,2407.0
2022-08-29 11:30:00,232.49,233.05,232.49,233.05,942.0,217.8081,218.3328,217.8081,218.3328,942.0
2022-08-29 11:35:00,233.11,233.56,233.0,233.56,3010.0,218.389,218.8106,218.2859,218.8106,3010.0
2022-08-29 11:40:00,233.59,233.59,233.23,233.31,2846.0,218.8387,218.8387,218.5014,218.5764,2846.0
2022-08-29 11:45:00,233.3,233.92,233.23,233.82,4445.0,218.567,219.1478,218.5014,219.0541,4445.0
2022-08-29 11:50:00,233.75,233.93,233.67,233.92,2785.0,218.9886,219.1572,218.9136,219.1478,2785.0
2022-08-29 11:55:00,234.25,234.25,233.98,234.13,1200.0,219.457,219.457,219.204,219.3446,1200.0
2022-08-29 12:00:00,234.18,234.64,234.06,234.64,4126.0,219.3914,219.8224,219.279,219.8224,4126.0
2022-08-29 12:05:00,234.71,234.93,234.55,234.89,5517.0,219.8879,220.0941,219.738,220.0566,5517.0
2022-08-29 12:10:00,234.91,235.03,234.63,235.03,10908.0,220.0753,220.1877,219.813,220.1877,10908.0
2022-08-29 12:15:00,234.9,235.45,234.72,234.73,5387.0,220.0659,220.5812,219.8973,219.9067,5387.0
2022-08-29 12:20:00,234.74,234.91,234.44,234.8,5231.0,219.916,220.0753,219.635,219.9723,5231.0
2022-08-29 12:25:00,234.81,234.82,234.42,234.76,5254.0,219.9816,219.991,219.6163,219.9348,5254.0
2022-08-29 12:30:00,234.47,234.52,234.31,234.51,1278.0,219.6631,219.7099,219.5132,219.7006,1278.0
2022-08-29 12:35:00,234.37,234.37,234.1,234.35,1608.0,219.5694,219.5694,219.3165,219.5507,1608.0
2022-08-29 12:40:00,234.3,235.12,234.3,234.9,4419.0,219.5038,220.2721,219.5038,220.0659,4419.0
2022-08-29 12:45:00,234.46,234.86,234.46,234.81,1585.0,219.6537,220.0285,219.6537,219.9816,1585.0
2022-08-29 12:50:00,234.66,234.7,234.65,234.7,500.0,219.8411,219.8786,219.8317,219.8786,500.0
2022-08-29 12:55:00,234.58,234.75,234.47,234.47,411.0,219.7662,219.9254,219.6631,219.6631,411.0
2022-08-29 13:00:00,234.48,234.68,234.47,234.63,1842.0,219.6725,219.8598,219.6631,219.813,1842.0
2022-08-29 13:05:00,234.56,234.72,234.43,234.72,1040.0,219.7474,219.8973,219.6256,219.8973,1040.0
2022-08-29 13:10:00,234.51,234.62,234.01,234.3,3927.0,219.7006,219.8036,219.2321,219.5038,3927.0
2022-08-29 13:15:00,234.28,234.43,234.03,234.03,6279.0,219.4851,219.6256,219.2509,219.2509,6279.0
2022-08-29 13:20:00,234.23,234.49,234.15,234.16,1441.0,219.4383,219.6818,219.3633,219.3727,1441.0
2022-08-29 13:25:00,234.46,234.46,234.36,234.36,1441.0,219.6537,219.6537,219.56,219.56,1441.0
2022-08-29 13:30:00,234.35,234.52,234.35,234.52,1950.0,219.5507,219.7099,219.5507,219.7099,1950.0
2022-08-29 13:35:00,234.46,234.83,234.46,234.83,1769.0,219.6537,220.0004,219.6537,220.0004,1769.0
2022-08-29 13:40:00,234.61,234.8,234.51,234.61,2384.0,219.7943,219.9723,219.7006,219.7943,2384.0
2022-08-29 13:45:00,234.85,235.03,234.74,234.74,2625.0,220.0191,220.1877,219.916,219.916,2625.0
2022-08-29 13:50:00,234.83,234.99,234.75,234.92,1466.0,220.0004,220.1503,219.9254,220.0847,1466.0
2022-08-29 13:55:00,234.85,235.08,234.85,235.07,1295.0,220.0191,220.2346,220.0191,220.2252,1295.0
2022-08-29 14:00:00,235.06,235.14,234.82,234.82,1600.0,220.2158,220.2908,219.991,219.991,1600.0
2022-08-29 14:05:00,234.76,234.9,234.76,234.84,2321.0,219.9348,220.0659,219.9348,220.0097,2321.0
2022-08-29 14:10:00,234.81,234.86,234.59,234.67,2009.0,219.9816,220.0285,219.7755,219.8505,2009.0
2022-08-29 14:15:00,234.6,234.72,234.39,234.39,2708.0,219.7849,219.8973,219.5882,219.5882,2708.0
2022-08-29 14:20:00,234.48,234.58,234.31,234.54,3437.0,219.6725,219.7662,219.5132,219.7287,3437.0
2022-08-29 14:25:00,234.66,234.71,234.33,234.65,4729.0,219.8411,219.8879,219.5319,219.8317,4729.0
2022-08-29 14:30:00,234.75,234.93,234.71,234.93,2854.0,219.9254,220.0941,219.8879,220.0941,2854.0
2022-08-29 14:35:00,235.0,235.26,234.96,235.11,2156.0,220.1596,220.4032,220.1222,220.2627,2156.0
2022-08-29 14:40:00,235.0,235.51,234.99,235.35,8411.0,220.1596,220.6374,220.1503,220.4875,8411.0
2022-08-29 14:45:00,235.34,235.34,235.01,235.27,3670.0,220.4782,220.4782,220.169,220.4126,3670.0
2022-08-29 14:50:00,235.12,235.12,234.85,234.85,1531.0,220.2721,220.2721,220.0191,220.0191,1531.0
2022-08-29 14:55:00,234.44,235.0,234.44,235.0,3127.0,219.635,220.1596,219.635,220.1596,3127.0
2022-08-29 15:00:00,235.19,235.5,235.14,235.29,1962.0,220.3376,220.6281,220.2908,220.4313,1962.0
2022-08-29 15:05:00,235.34,235.35,235.11,235.27,2919.0,220.4782,220.4875,220.2627,220.4126,2919.0
2022-08-29 15:10:00,235.36,235.36,235.15,235.19,2778.0,220.4969,220.4969,220.3002,220.3376,2778.0
2022-08-29 15:15:00,235.11,235.22,234.86,234.87,2150.0,220.2627,220.3657,220.0285,220.0378,2150.0
2022-08-29 15:20:00,234.76,234.79,234.46,234.5,4986.0,219.9348,219.9629,219.6537,219.6912,4986.0
2022-08-29 15:25:00,234.46,234.46,233.98,234.34,3379.0,219.6537,219.6537,219.204,219.5413,3379.0
2022-08-29 15:30:00,234.29,234.49,234.24,234.42,4339.0,219.4945,219.6818,219.4476,219.6163,4339.0
2022-08-29 15:35:00,234.37,234.55,234.36,234.47,3109.0,219.5694,219.738,219.56,219.6631,3109.0
2022-08-29 15:40:00,234.49,234.63,234.05,234.12,9207.0,219.6818,219.813,219.2696,219.3352,9207.0
2022-08-29 15:45:00,234.02,234.31,233.92,234.31,5745.0,219.2415,219.5132,219.1478,219.5132,5745.0
2022-08-29 15:50:00,234.38,234.38,233.84,234.02,11751.0,219.5788,219.5788,219.0729,219.2415,11751.0
2022-08-29 15:55:00,233.96,233.99,233.21,233.39,36262.0,219.1853,219.2134,218.4827,218.6513,36262.0
2022-08-30 09:30:00,234.6,234.78,233.41,234.78,11206.0,219.7849,219.9535,218.67,219.9535,11206.0
2022-08-30 09:35:00,234.46,234.78,234.25,234.4,3441.0,219.6537,219.9535,219.457,219.5975,3441.0
2022-08-30 09:40:00,233.94,234.34,233.93,234.29,2197.0,219.1666,219.5413,219.1572,219.4945,2197.0
2022-08-30 09:45:00,234.58,234.84,233.75,233.75,2600.0,219.7662,220.0097,218.9886,218.9886,2600.0
2022-08-30 09:50:00,233.75,234.05,233.56,234.05,1674.0,218.9886,219.2696,218.8106,219.2696,1674.0
2022-08-30 09:55:00,233.89,234.16,233.88,234.16,1305.0,219.1197,219.3727,219.1104,219.3727,1305.0
2022-08-30 10:00:00,233.8,234.13,233.73,233.74,856.0,219.0354,219.3446,218.9698,218.9792,856.0
2022-08-30 10:05:00,233.22,233.27,232.56,232.89,1185.0,218.492,218.5389,217.8737,218.1829,1185.0
2022-08-30 10:10:00,232.89,232.89,232.49,232.55,1118.0,218.1829,218.1829,217.8081,217.8643,1118.0
2022-08-30 10:15:00,232.59,233.2,232.5,233.14,1851.0,217.9018,218.4733,217.8175,218.4171,1851.0
2022-08-30 10:20:00,233.15,233.36,233.14,233.17,1227.0,218.4265,218.6232,218.4171,218.4452,1227.0
2022-08-30 10:25:00,233.43,233.6,233.35,233.39,3582.0,218.6888,218.848,218.6138,218.6513,3582.0
2022-08-30 10:30:00,233.22,233.43,232.64,232.64,2473.0,218.492,218.6888,217.9487,217.9487,2473.0
2022-08-30 10:35:00,232.56,232.75,232.42,232.43,700.0,217.8737,218.0517,217.7426,217.7519,700.0
2022-08-30 10:40:00,232.6,232.6,231.97,231.97,1420.0,217.9112,217.9112,217.321,217.321,1420.0
2022-08-30 10:45:00,232.02,232.04,231.17,231.21,1317.0,217.3678,217.3866,216.5715,216.609,1317.0
2022-08-30 10:50:00,231.2,232.36,231.12,231.81,21121.0,216.5996,217.6863,216.5247,217.1711,21121.0
2022-08-30 10:55:00,231.82,232.25,231.81,231.81,1770.0,217.1804,217.5833,217.1711,217.1711,1770.0
2022-08-30 11:00:00,231.89,232.31,231.84,232.31,1287.0,217.246,217.6395,217.1992,217.6395,1287.0
2022-08-30 11:05:00,232.45,232.55,232.37,232.55,1531.0,217.7707,217.8643,217.6957,217.8643,1531.0
2022-08-30 11:10:00,232.68,232.81,232.03,232.03,2779.0,217.9861,218.1079,217.3772,217.3772,2779.0
2022-08-30 11:15:00,231.91,232.52,231.77,232.52,2015.0,217.2648,217.8362,217.1336,217.8362,2015.0
2022-08-30 11:20:00,232.69,232.69,232.23,232.49,1500.0,217.9955,217.9955,217.5646,217.8081,1500.0
2022-08-30 11:25:00,232.18,232.85,232.17,232.85,2202.0,217.5177,218.1454,217.5083,218.1454,2202.0
2022-08-30 11:30:00,232.5,232.65,232.25,232.52,2795.0,217.8175,217.958,217.5833,217.8362,2795.0
2022-08-30 11:35:00,232.59,232.59,232.0,232.18,2039.0,217.9018,217.9018,217.3491,217.5177,2039.0
2022-08-30 11:40:00,232.06,232.23,231.81,232.08,1214.0,217.4053,217.5646,217.1711,217.424,1214.0
2022-08-30 11:45:00,231.98,232.29,231.83,231.95,2884.0,217.3303,217.6208,217.1898,217.3022,2884.0
2022-08-30 11:50:00,232.02,232.09,232.02,232.08,450.0,217.3678,217.4334,217.3678,217.424,450.0
2022-08-30 11:55:00,232.08,232.24,231.99,232.24,1318.0,217.424,217.5739,217.3397,217.5739,1318.0
2022-08-30 12:00:00,232.12,232.46,232.11,232.26,2841.0,217.4615,217.78,217.4521,217.5927,2841.0
2022-08-30 12:05:00,232.14,232.36,232.01,232.16,2298.0,217.4802,217.6863,217.3585,217.499,2298.0
2022-08-30 12:10:00,232.0,232.16,231.92,232.03,972.0,217.3491,217.499,217.2741,217.3772,972.0
2022-08-30 12:15:00,232.13,232.72,232.13,232.72,4071.0,217.4709,218.0236,217.4709,218.0236,4071.0
2022-08-30 12:20:00,232.64,232.68,231.98,232.05,2433.0,217.9487,217.9861,217.3303,217.3959,2433.0
2022-08-30 12:25:00,231.98,232.03,231.73,232.03,605.0,217.3303,217.3772,217.0961,217.3772,605.0
2022-08-30 12:30:00,231.91,231.91,231.7,231.7,1130.0,217.2648,217.2648,217.068,217.068,1130.0
2022-08-30 12:35:00,231.6,231.93,231.6,231.77,1100.0,216.9743,217.2835,216.9743,217.1336,1100.0
2022-08-30 12:40:00,231.84,231.86,231.65,231.72,2000.0,217.1992,217.2179,217.0212,217.0868,2000.0
2022-08-30 12:45:00,231.42,231.63,231.42,231.59,1800.0,216.8057,217.0024,216.8057,216.965,1800.0
2022-08-30 12:50:00,231.53,231.76,231.52,231.73,1358.0,216.9088,217.1242,216.8994,217.0961,1358.0
2022-08-30 12:55:00,231.79,231.94,231.67,231.85,2273.0,217.1523,217.2929,217.0399,217.2086,2273.0
2022-08-30 13:00:00,231.87,232.51,231.87,232.4,7391.0,217.2273,217.8269,217.2273,217.7238,7391.0
2022-08-30 13:05:00,232.51,232.57,232.09,232.1,888.0,217.8269,217.8831,217.4334,217.4428,888.0
2022-08-30 13:10:00,232.15,232.24,231.83,231.84,1508.0,217.4896,217.5739,217.1898,217.1992,1508.0
2022-08-30 13:15:00,231.84,231.84,231.71,231.71,200.0,217.1992,217.1992,217.0774,217.0774,200.0
2022-08-30 13:20:00,231.79,232.0,231.69,231.95,5811.0,217.1523,217.3491,217.0587,217.3022,5811.0
2022-08-30 13:25:00,232.0,232.0,231.76,231.76,10994.0,217.3491,217.3491,217.1242,217.1242,10994.0
2022-08-30 13:30:00,231.51,231.79,231.51,231.79,1005.0,216.89,217.1523,216.89,217.1523,1005.0
2022-08-30 13:35:00,231.65,231.65,231.42,231.48,2866.0,217.0212,217.0212,216.8057,216.8619,2866.0
2022-08-30 13:40:00,231.25,231.32,230.72,230.72,5197.0,216.6464,216.712,216.1499,216.1499,5197.0
2022-08-30 13:45:00,230.55,231.1,230.43,231.09,1816.0,215.9906,216.5059,215.8782,216.4965,1816.0
2022-08-30 13:50:00,231.09,231.23,231.08,231.23,1100.0,216.4965,216.6277,216.4872,216.6277,1100.0
2022-08-30 13:55:00,231.23,231.37,231.18,231.21,1728.0,216.6277,216.7589,216.5809,216.609,1728.0
2022-08-30 14:00:00,231.21,231.62,230.93,231.62,8009.0,216.609,216.9931,216.3467,216.9931,8009.0
2022-08-30 14:05:00,231.59,231.65,231.09,231.18,33260.0,216.965,217.0212,216.4965,216.5809,33260.0
2022-08-30 14:10:00,231.08,231.51,231.08,231.43,2470.0,216.4872,216.89,216.4872,216.8151,2470.0
2022-08-30 14:15:00,231.49,231.63,231.35,231.41,1748.0,216.8713,217.0024,216.7401,216.7963,1748.0
2022-08-30 14:20:00,231.41,231.41,231.13,231.28,1043.0,216.7963,216.7963,216.534,216.6746,1043.0
2022-08-30 14:25:00,231.3,231.45,230.85,230.92,2769.0,216.6933,216.8338,216.2717,216.3373,2769.0
2022-08-30 14:30:00,230.93,231.37,230.93,231.16,2652.0,216.3467,216.7589,216.3467,216.5621,2652.0
2022-08-30 14:35:00,231.31,231.33,231.03,231.11,1624.0,216.7027,216.7214,216.4403,216.5153,1624.0
2022-08-30 14:40:00,231.27,231.27,230.9,230.9,1190.0,216.6652,216.6652,216.3185,216.3185,1190.0
2022-08-30 14:45:00,230.98,231.0,230.83,230.94,2011.0,216.3935,216.4122,216.253,216.356,2011.0
2022-08-30 14:50:00,230.9,230.97,230.74,230.83,2240.0,216.3185,216.3841,216.1687,216.253,2240.0
2022-08-30 14:55:00,230.76,230.86,230.61,230.8,3684.0,216.1874,216.2811,216.0469,216.2249,3684.0
2022-08-30 15:00:00,230.9,231.26,230.87,231.2,1615.0,216.3185,216.6558,216.2904,216.5996,1615.0
2022-08-30 15:05:00,231.11,231.56,231.11,231.56,1581.0,216.5153,216.9369,216.5153,216.9369,1581.0
2022-08-30 15:10:00,231.53,232.02,231.53,231.82,2527.0,216.9088,217.3678,216.9088,217.1804,2527.0
2022-08-30 15:15:00,231.79,231.9,231.72,231.9,2386.0,217.1523,217.2554,217.0868,217.2554,2386.0
2022-08-30 15:20:00,231.79,232.01,231.68,231.98,2357.0,217.1523,217.3585,217.0493,217.3303,2357.0
2022-08-30 15:25:00,231.99,231.99,231.76,231.76,2743.0,217.3397,217.3397,217.1242,217.1242,2743.0
2022-08-30 15:30:00,231.73,231.73,231.18,231.18,1614.0,217.0961,217.0961,216.5809,216.5809,1614.0
2022-08-30 15:35:00,231.22,231.65,231.22,231.34,3991.0,216.6183,217.0212,216.6183,216.7308,3991.0
2022-08-30 15:40:00,231.34,231.57,231.34,231.41,3389.0,216.7308,216.9462,216.7308,216.7963,3389.0
2022-08-30 15:45:00,231.46,231.46,230.69,230.91,6567.0,216.8432,216.8432,216.1218,216.3279,6567.0
2022-08-30 15:50:00,231.13,231.13,230.64,230.81,9962.0,216.534,216.534,216.075,216.2342,9962.0
2022-08-30 15:55:00,230.88,231.49,230.81,231.24,36596.0,216.2998,216.8713,216.2342,216.6371,36596.0
2022-08-31 09:30:00,231.3,232.88,231.3,232.54,8767.0,216.6933,218.1735,216.6933,217.855,8767.0
2022-08-31 09:35:00,232.51,232.56,232.16,232.44,2349.0,217.8269,217.8737,217.499,217.7613,2349.0
2022-08-31 09:40:00,232.64,232.95,232.24,232.88,4760.0,217.9487,218.2391,217.5739,218.1735,4760.0
2022-08-31 09:45:00,232.75,233.1,232.66,232.66,6208.0,218.0517,218.3796,217.9674,217.9674,6208.0
2022-08-31 09:50:00,232.7,232.94,232.37,232.83,9713.0,218.0049,218.2297,217.6957,218.1267,9713.0
2022-08-31 09:55:00,232.84,232.84,232.23,232.4,8259.0,218.136,218.136,217.5646,217.7238,8259.0
2022-08-31 10:00:00,232.4,232.4,232.03,232.23,7857.0,217.7238,217.7238,217.3772,217.5646,7857.0
2022-08-31 10:05:00,232.24,232.3,232.11,232.25,6591.0,217.5739,217.6301,217.4521,217.5833,6591.0
2022-08-31 10:10:00,232.19,232.62,232.18,232.36,14754.0,217.5271,217.9299,217.5177,217.6863,14754.0
2022-08-31 10:15:00,232.39,232.45,232.02,232.25,13331.0,217.7145,217.7707,217.3678,217.5833,13331.0
2022-08-31 10:20:00,232.5,232.5,231.27,231.27,34176.0,217.8175,217.8175,216.6652,216.6652,34176.0
2022-08-31 10:25:00,231.3,231.98,231.22,231.96,14516.0,216.6933,217.3303,216.6183,217.3116,14516.0
2022-08-31 10:30:00,231.94,232.16,231.77,231.95,4063.0,217.2929,217.499,217.1336,217.3022,4063.0
2022-08-31 10:35:00,232.06,232.2,231.8,231.8,3900.0,217.4053,217.5365,217.1617,217.1617,3900.0
2022-08-31 10:40:00,231.77,232.31,231.7,232.31,5170.0,217.1336,217.6395,217.068,217.6395,5170.0
2022-08-31 10:45:00,232.69,233.11,232.56,233.05,3383.0,217.9955,218.389,217.8737,218.3328,3383.0
2022-08-31 10:50:00,232.96,233.5,232.96,233.21,3847.0,218.2485,218.7544,218.2485,218.4827,3847.0
2022-08-31 10:55:00,233.02,233.27,232.81,233.14,2051.0,218.3047,218.5389,218.1079,218.4171,2051.0
2022-08-31 11:00:00,233.15,233.15,232.7,232.98,1814.0,218.4265,218.4265,218.0049,218.2672,1814.0
2022-08-31 11:05:00,232.89,232.92,232.57,232.92,3527.0,218.1829,218.211,217.8831,218.211,3527.0
2022-08-31 11:10:00,233.01,233.23,232.59,233.03,2426.0,218.2953,218.5014,217.9018,218.314,2426.0
2022-08-31 11:15:00,232.9,232.9,232.68,232.83,2512.0,218.1922,218.1922,217.9861,218.1267,2512.0
2022-08-31 11:20:00,232.87,233.06,232.87,232.88,9501.0,218.1641,218.3421,218.1641,218.1735,9501.0
2022-08-31 11:25:00,232.74,232.74,232.3,232.3,500.0,218.0424,218.0424,217.6301,217.6301,500.0
2022-08-31 11:30:00,232.39,233.14,232.39,232.85,7881.0,217.7145,218.4171,217.7145,218.1454,7881.0
2022-08-31 11:35:00,232.8,233.09,232.71,233.09,3825.0,218.0986,218.3702,218.0142,218.3702,3825.0
2022-08-31 11:40:00,233.09,233.12,232.91,233.04,3436.0,218.3702,218.3984,218.2016,218.3234,3436.0
2022-08-31 11:45:00,232.91,233.03,232.69,232.69,1156.0,218.2016,218.314,217.9955,217.9955,1156.0
2022-08-31 11:50:00,232.66,232.72,232.6,232.6,627.0,217.9674,218.0236,217.9112,217.9112,627.0
2022-08-31 11:55:00,232.57,232.77,232.49,232.77,5146.0,217.8831,218.0705,217.8081,218.0705,5146.0
2022-08-31 12:00:00,232.76,232.77,232.45,232.56,2810.0,218.0611,218.0705,217.7707,217.8737,2810.0
2022-08-31 12:05:00,232.47,232.47,231.99,232.0,2950.0,217.7894,217.7894,217.3397,217.3491,2950.0
2022-08-31 12:10:00,231.95,232.23,231.95,232.15,4654.0,217.3022,217.5646,217.3022,217.4896,4654.0
2022-08-31 12:15:00,232.1,232.37,232.1,232.22,2664.0,217.4428,217.6957,217.4428,217.5552,2664.0
2022-08-31 12:20:00,232.28,232.32,232.08,232.14,3405.0,217.6114,217.6489,217.424,217.4802,3405.0
2022-08-31 12:25:00,232.01,232.04,231.93,231.98,6619.0,217.3585,217.3866,217.2835,217.3303,6619.0
2022-08-31 12:30:00,231.97,232.12,231.77,232.0,19919.0,217.321,217.4615,217.1336,217.3491,19919.0
2022-08-31 12:35:00,232.04,232.04,231.39,231.4,4698.0,217.3866,217.3866,216.7776,216.787,4698.0
2022-08-31 12:40:00,231.38,231.38,231.05,231.27,2652.0,216.7682,216.7682,216.4591,216.6652,2652.0
2022-08-31 12:45:00,231.12,231.25,230.98,231.16,11902.0,216.5247,216.6464,216.3935,216.5621,11902.0
2022-08-31 12:50:00,230.97,230.97,230.64,230.85,1718.0,216.3841,216.3841,216.075,216.2717,1718.0
2022-08-31 12:55:00,230.78,230.78,230.52,230.7,3205.0,216.2061,216.2061,215.9625,216.1312,3205.0
2022-08-31 13:00:00,230.71,230.73,230.47,230.55,2803.0,216.1405,216.1593,215.9157,215.9906,2803.0
2022-08-31 13:05:00,230.56,230.67,230.5,230.59,4055.0,216.0,216.1031,215.9438,216.0281,4055.0
2022-08-31 13:10:00,230.67,231.05,230.67,230.97,4316.0,216.1031,216.4591,216.1031,216.3841,4316.0
2022-08-31 13:15:00,230.96,230.98,230.62,230.62,4072.0,216.3748,216.3935,216.0562,216.0562,4072.0
2022-08-31 13:20:00,230.56,230.71,230.44,230.44,3334.0,216.0,216.1405,215.8876,215.8876,3334.0
2022-08-31 13:25:00,230.37,230.48,230.0,230.25,4234.0,215.822,215.9251,215.4754,215.7096,4234.0
2022-08-31 13:30:00,230.07,230.27,230.03,230.03,2196.0,215.541,215.7283,215.5035,215.5035,2196.0
2022-08-31 13:35:00,230.1,230.25,229.74,229.75,4758.0,215.5691,215.7096,215.2318,215.2412,4758.0
2022-08-31 13:40:00,229.68,229.93,229.68,229.93,4520.0,215.1756,215.4098,215.1756,215.4098,4520.0
2022-08-31 13:45:00,229.97,229.97,229.69,229.7,1279.0,215.4473,215.4473,215.185,215.1943,1279.0
2022-08-31 13:50:00,229.71,229.93,229.6,229.91,3662.0,215.2037,215.4098,215.1006,215.3911,3662.0
2022-08-31 13:55:00,229.69,229.84,229.62,229.66,1006.0,215.185,215.3255,215.1194,215.1569,1006.0
2022-08-31 14:00:00,229.77,229.93,229.64,229.84,3424.0,215.2599,215.4098,215.1381,215.3255,3424.0
2022-08-31 14:05:00,229.73,229.9,229.32,229.86,5695.0,215.2224,215.3817,214.8383,215.3442,5695.0
2022-08-31 14:10:00,229.86,231.0,229.54,229.85,19436.0,215.3442,216.4122,215.0444,215.3349,19436.0
2022-08-31 14:15:00,229.79,229.91,229.58,229.61,2278.0,215.2786,215.3911,215.0819,215.11,2278.0
2022-08-31 14:20:00,229.53,229.53,229.21,229.45,2908.0,215.0351,215.0351,214.7353,214.9601,2908.0
2022-08-31 14:25:00,229.33,229.47,229.1,229.1,2856.0,214.8477,214.9789,214.6322,214.6322,2856.0
2022-08-31 14:30:00,229.09,229.16,228.81,228.93,4873.0,214.6228,214.6884,214.3605,214.473,4873.0
2022-08-31 14:35:00,228.86,228.89,228.51,228.62,13575.0,214.4074,214.4355,214.0795,214.1825,13575.0
2022-08-31 14:40:00,228.64,228.69,228.32,228.41,3034.0,214.2013,214.2481,213.9015,213.9858,3034.0
2022-08-31 14:45:00,228.35,228.88,228.21,228.74,12074.0,213.9296,214.4261,213.7984,214.295,12074.0
2022-08-31 14:50:00,228.48,228.68,228.42,228.46,7424.0,214.0514,214.2387,213.9952,214.0326,7424.0
2022-08-31 14:55:00,228.51,228.51,228.25,228.47,10595.0,214.0795,214.0795,213.8359,214.042,10595.0
2022-08-31 15:00:00,228.45,228.64,228.19,228.63,11836.0,214.0233,214.2013,213.7797,214.1919,11836.0
2022-08-31 15:05:00,228.62,228.88,228.56,228.8,19451.0,214.1825,214.4261,214.1263,214.3512,19451.0
2022-08-31 15:10:00,228.82,228.88,228.58,228.69,12294.0,214.3699,214.4261,214.1451,214.2481,12294.0
2022-08-31 15:15:00,228.73,229.0,228.56,228.58,9502.0,214.2856,214.5385,214.1263,214.1451,9502.0
2022-08-31 15:20:00,228.52,228.52,228.04,228.04,9171.0,214.0888,214.0888,213.6392,213.6392,9171.0
2022-08-31 15:25:00,228.1,228.1,227.68,227.89,19343.0,213.6954,213.6954,213.3019,213.4986,19343.0
2022-08-31 15:30:00,227.96,228.14,227.75,228.13,23760.0,213.5642,213.7328,213.3675,213.7235,23760.0
2022-08-31 15:35:00,228.13,228.82,228.02,228.79,10832.0,213.7235,214.3699,213.6204,214.3418,10832.0
2022-08-31 15:40:00,228.79,229.13,228.41,229.04,19181.0,214.3418,214.6603,213.9858,214.576,19181.0
2022-08-31 15:45:00,229.07,229.62,228.93,229.62,21292.0,214.6041,215.1194,214.473,215.1194,21292.0
2022-08-31 15:50:00,229.65,229.65,229.0,229.02,31064.0,215.1475,215.1475,214.5385,214.5573,31064.0
2022-08-31 15:55:00,229.08,229.41,228.13,228.18,85248.0,214.6135,214.9226,213.7235,213.7703,85248.0
2022-09-01 09:30:00,226.23,227.43,226.06,227.05,7327.0,212.9869,214.1167,212.8269,213.7589,7327.0
2022-09-01 09:35:00,226.99,227.08,226.46,226.7,3001.0,213.7024,213.7872,213.2035,213.4294,3001.0
2022-09-01 09:40:00,226.8,227.72,226.77,227.72,6551.0,213.5236,214.3897,213.4953,214.3897,6551.0
2022-09-01 09:45:00,227.72,227.83,227.06,227.63,3506.0,214.3897,214.4933,213.7683,214.305,3506.0
2022-09-01 09:50:00,227.61,227.91,227.35,227.83,53252.0,214.2861,214.5686,214.0414,214.4933,53252.0
2022-09-01 09:55:00,227.83,227.95,227.14,227.19,4050.0,214.4933,214.6062,213.8437,213.8907,4050.0
2022-09-01 10:00:00,227.32,227.6,227.05,227.06,3075.0,214.0131,214.2767,213.7589,213.7683,3075.0
2022-09-01 10:05:00,227.11,227.51,226.87,227.51,2431.0,213.8154,214.192,213.5895,214.192,2431.0
2022-09-01 10:10:00,227.44,227.51,226.76,226.77,1668.0,214.1261,214.192,213.4859,213.4953,1668.0
2022-09-01 10:15:00,226.63,226.74,226.59,226.62,1814.0,213.3635,213.4671,213.3258,213.3541,1814.0
2022-09-01 10:20:00,226.52,226.87,226.35,226.77,2787.0,213.2599,213.5895,213.0999,213.4953,2787.0
2022-09-01 10:25:00,226.94,227.51,226.88,227.51,10316.0,213.6554,214.192,213.5989,214.192,10316.0
2022-09-01 10:30:00,227.53,227.79,227.37,227.52,9041.0,214.2108,214.4556,214.0602,214.2014,9041.0
2022-09-01 10:35:00,227.5,227.92,227.48,227.55,7791.0,214.1826,214.578,214.1637,214.2296,7791.0
2022-09-01 10:40:00,227.51,227.54,226.34,226.34,24182.0,214.192,214.2202,213.0905,213.0905,24182.0
2022-09-01 10:45:00,226.37,226.37,226.05,226.17,7115.0,213.1187,213.1187,212.8175,212.9304,7115.0
2022-09-01 10:50:00,226.26,226.48,226.05,226.14,3236.0,213.0152,213.2223,212.8175,212.9022,3236.0
2022-09-01 10:55:00,226.14,226.6,226.13,226.52,2389.0,212.9022,213.3353,212.8928,213.2599,2389.0
2022-09-01 11:00:00,226.47,226.69,226.26,226.31,3854.0,213.2129,213.42,213.0152,213.0622,3854.0
2022-09-01 11:05:00,226.54,227.13,226.54,226.67,5915.0,213.2788,213.8342,213.2788,213.4012,5915.0
2022-09-01 11:10:00,226.7,227.21,226.7,226.89,3768.0,213.4294,213.9096,213.4294,213.6083,3768.0
2022-09-01 11:15:00,226.91,227.27,226.84,227.17,2582.0,213.6271,213.966,213.5612,213.8719,2582.0
2022-09-01 11:20:00,227.27,227.27,226.91,227.21,4231.0,213.966,213.966,213.6271,213.9096,4231.0
2022-09-01 11:25:00,227.1,227.22,226.67,226.8,3002.0,213.806,213.919,213.4012,213.5236,3002.0
2022-09-01 11:30:00,226.74,227.07,226.74,226.85,4920.0,213.4671,213.7777,213.4671,213.5706,4920.0
2022-09-01 11:35:00,226.9,227.0,226.38,226.46,4240.0,213.6177,213.7118,213.1281,213.2035,4240.0
2022-09-01 11:40:00,226.52,226.56,226.25,226.31,3611.0,213.2599,213.2976,213.0057,213.0622,3611.0
2022-09-01 11:45:00,226.26,226.47,226.26,226.38,2287.0,213.0152,213.2129,213.0152,213.1281,2287.0
2022-09-01 11:50:00,226.4,226.41,226.19,226.36,8492.0,213.147,213.1564,212.9493,213.1093,8492.0
2022-09-01 11:55:00,226.39,226.57,226.23,226.23,4743.0,213.1376,213.307,212.9869,212.9869,4743.0
2022-09-01 12:00:00,226.24,226.36,226.05,226.32,3411.0,212.9963,213.1093,212.8175,213.0717,3411.0
2022-09-01 12:05:00,226.18,226.6,226.12,226.59,3380.0,212.9398,213.3353,212.8834,213.3258,3380.0
2022-09-01 12:10:00,226.46,226.73,226.4,226.7,4855.0,213.2035,213.4577,213.147,213.4294,4855.0
2022-09-01 12:15:00,226.8,227.2,226.74,227.14,2846.0,213.5236,213.9001,213.4671,213.8437,2846.0
2022-09-01 12:20:00,227.14,227.17,226.91,226.93,2507.0,213.8437,213.8719,213.6271,213.6459,2507.0
2022-09-01 12:25:00,227.03,227.4,226.91,227.06,1903.0,213.7401,214.0884,213.6271,213.7683,1903.0
2022-09-01 12:30:00,226.99,227.12,226.93,227.07,1652.0,213.7024,213.8248,213.6459,213.7777,1652.0
2022-09-01 12:35:00,227.01,227.01,226.55,226.56,2744.0,213.7213,213.7213,213.2882,213.2976,2744.0
2022-09-01 12:40:00,226.69,227.02,226.63,227.02,1205.0,213.42,213.7307,213.3635,213.7307,1205.0
2022-09-01 12:45:00,226.91,227.0,226.66,226.92,4736.0,213.6271,213.7118,213.3917,213.6365,4736.0
2022-09-01 12:50:00,226.94,227.1,226.94,226.95,3305.0,213.6554,213.806,213.6554,213.6648,3305.0
2022-09-01 12:55:00,227.02,227.16,226.82,226.93,7879.0,213.7307,213.8625,213.5424,213.6459,7879.0
2022-09-01 13:00:00,226.93,227.25,226.87,227.19,3299.0,213.6459,213.9472,213.5895,213.8907,3299.0
2022-09-01 13:05:00,227.17,227.18,226.97,227.04,1677.0,213.8719,213.8813,213.6836,213.7495,1677.0
2022-09-01 13:10:00,227.17,227.5,227.13,227.47,2491.0,213.8719,214.1826,213.8342,214.1543,2491.0
2022-09-01 13:15:00,227.6,227.87,227.6,227.68,1304.0,214.2767,214.5309,214.2767,214.352,1304.0
2022-09-01 13:20:00,227.67,228.1,227.66,228.1,3476.0,214.3426,214.7475,214.3332,214.7475,3476.0
2022-09-01 13:25:00,227.93,228.5,227.93,228.41,3674.0,214.5874,215.124,214.5874,215.0393,3674.0
2022-09-01 13:30:00,228.46,228.65,228.24,228.53,8748.0,215.0864,215.2653,214.8793,215.1523,8748.0
2022-09-01 13:35:00,228.54,228.69,228.41,228.67,2955.0,215.1617,215.3029,215.0393,215.2841,2955.0
2022-09-01 13:40:00,228.76,228.81,228.34,228.54,2877.0,215.3688,215.4159,214.9734,215.1617,2877.0
2022-09-01 13:45:00,228.57,228.61,228.21,228.35,2580.0,215.1899,215.2276,214.851,214.9828,2580.0
2022-09-01 13:50:00,228.5,228.61,228.22,228.23,2031.0,215.124,215.2276,214.8604,214.8698,2031.0
2022-09-01 13:55:00,228.33,228.35,227.95,227.95,2353.0,214.964,214.9828,214.6062,214.6062,2353.0
2022-09-01 14:00:00,227.95,227.99,227.63,227.85,2729.0,214.6062,214.6439,214.305,214.5121,2729.0
2022-09-01 14:05:00,227.96,228.0,227.79,227.84,4402.0,214.6156,214.6533,214.4556,214.5027,4402.0
2022-09-01 14:10:00,227.75,227.9,227.55,227.9,3913.0,214.4179,214.5592,214.2296,214.5592,3913.0
2022-09-01 14:15:00,227.92,228.07,227.86,227.99,1800.0,214.578,214.7192,214.5215,214.6439,1800.0
2022-09-01 14:20:00,227.88,228.63,227.88,228.56,4856.0,214.5403,215.2464,214.5403,215.1805,4856.0
2022-09-01 14:25:00,228.53,228.78,228.34,228.41,3798.0,215.1523,215.3876,214.9734,215.0393,3798.0
2022-09-01 14:30:00,228.41,228.58,228.24,228.24,3884.0,215.0393,215.1994,214.8793,214.8793,3884.0
2022-09-01 14:35:00,228.39,228.58,227.99,228.0,4524.0,215.0205,215.1994,214.6439,214.6533,4524.0
2022-09-01 14:40:00,228.09,228.16,227.81,227.81,4170.0,214.738,214.8039,214.4744,214.4744,4170.0
2022-09-01 14:45:00,227.63,227.81,227.52,227.65,4838.0,214.305,214.4744,214.2014,214.3238,4838.0
2022-09-01 14:50:00,227.71,227.9,227.63,227.78,2888.0,214.3803,214.5592,214.305,214.4462,2888.0
2022-09-01 14:55:00,227.76,227.76,227.43,227.56,1963.0,214.4274,214.4274,214.1167,214.2391,1963.0
2022-09-01 15:00:00,227.52,228.03,227.52,227.81,5845.0,214.2014,214.6816,214.2014,214.4744,5845.0
2022-09-01 15:05:00,228.01,228.13,227.99,228.05,1773.0,214.6627,214.7757,214.6439,214.7004,1773.0
2022-09-01 15:10:00,227.95,227.98,227.78,227.95,2316.0,214.6062,214.6345,214.4462,214.6062,2316.0
2022-09-01 15:15:00,227.79,227.79,227.48,227.55,3478.0,214.4556,214.4556,214.1637,214.2296,3478.0
2022-09-01 15:20:00,227.45,227.45,227.16,227.16,2312.0,214.1355,214.1355,213.8625,213.8625,2312.0
2022-09-01 15:25:00,227.23,227.23,227.01,227.01,1998.0,213.9284,213.9284,213.7213,213.7213,1998.0
2022-09-01 15:30:00,227.01,227.09,226.78,226.99,14555.0,213.7213,213.7966,213.5047,213.7024,14555.0
2022-09-01 15:35:00,227.09,227.34,227.07,227.12,6245.0,213.7966,214.0319,213.7777,213.8248,6245.0
2022-09-01 15:40:00,226.98,227.29,226.97,227.26,8252.0,213.693,213.9849,213.6836,213.9566,8252.0
2022-09-01 15:45:00,227.26,227.27,226.81,226.82,5575.0,213.9566,213.966,213.533,213.5424,5575.0
2022-09-01 15:50:00,226.83,227.31,226.81,227.28,22994.0,213.5518,214.0037,213.533,213.9755,22994.0
2022-09-01 15:55:00,227.33,227.68,227.13,227.48,54406.0,214.0225,214.352,213.8342,214.1637,54406.0
2022-09-02 09:30:00,228.62,229.58,228.37,229.58,8453.0,215.237,216.1408,215.0016,216.1408,8453.0
2022-09-02 09:35:00,229.61,229.88,228.72,229.34,5154.0,216.1691,216.4233,215.3312,215.9149,5154.0
2022-09-02 09:40:00,229.04,229.48,228.94,229.19,3838.0,215.6324,216.0467,215.5383,215.7736,3838.0
2022-09-02 09:45:00,229.35,229.35,228.75,228.75,4525.0,215.9243,215.9243,215.3594,215.3594,4525.0
2022-09-02 09:50:00,228.81,229.04,228.39,229.04,4309.0,215.4159,215.6324,215.0205,215.6324,4309.0
2022-09-02 09:55:00,228.59,228.98,228.56,228.66,5182.0,215.2088,215.5759,215.1805,215.2747,5182.0
2022-09-02 10:00:00,228.73,228.91,228.67,228.82,2265.0,215.3406,215.51,215.2841,215.4253,2265.0
2022-09-02 10:05:00,228.75,229.04,228.67,228.93,3568.0,215.3594,215.6324,215.2841,215.5289,3568.0
2022-09-02 10:10:00,228.83,229.85,228.83,229.65,3208.0,215.4347,216.395,215.4347,216.2067,3208.0
2022-09-02 10:15:00,229.73,229.76,229.72,229.75,600.0,216.282,216.3103,216.2726,216.3009,600.0
2022-09-02 10:20:00,229.6,229.96,229.42,229.78,3670.0,216.1596,216.4986,215.9902,216.3291,3670.0
2022-09-02 10:25:00,229.82,230.7,229.75,230.67,21253.0,216.3668,217.1953,216.3009,217.167,21253.0
2022-09-02 10:30:00,230.71,231.05,230.53,230.53,3021.0,217.2047,217.5248,217.0352,217.0352,3021.0
2022-09-02 10:35:00,230.53,230.53,230.18,230.38,4420.0,217.0352,217.0352,216.7057,216.894,4420.0
2022-09-02 10:40:00,230.42,230.57,230.29,230.51,2043.0,216.9316,217.0729,216.8093,217.0164,2043.0
2022-09-02 10:45:00,230.39,230.59,230.17,230.52,5430.0,216.9034,217.0917,216.6963,217.0258,5430.0
2022-09-02 10:50:00,230.73,230.73,229.69,229.95,8223.0,217.2235,217.2235,216.2444,216.4892,8223.0
2022-09-02 10:55:00,229.95,230.41,229.94,230.34,1500.0,216.4892,216.9222,216.4797,216.8563,1500.0
2022-09-02 11:00:00,230.21,230.78,230.1,230.72,2181.0,216.7339,217.2706,216.6304,217.2141,2181.0
2022-09-02 11:05:00,230.7,230.7,230.29,230.29,900.0,217.1953,217.1953,216.8093,216.8093,900.0
2022-09-02 11:10:00,230.33,230.44,230.24,230.39,4994.0,216.8469,216.9505,216.7622,216.9034,4994.0
2022-09-02 11:15:00,230.42,230.48,230.22,230.22,6316.0,216.9316,216.9881,216.7434,216.7434,6316.0
2022-09-02 11:20:00,230.27,230.51,230.11,230.5,3465.0,216.7904,217.0164,216.6398,217.007,3465.0
2022-09-02 11:25:00,230.46,230.64,230.41,230.63,2784.0,216.9693,217.1388,216.9222,217.1294,2784.0
2022-09-02 11:30:00,230.56,230.56,230.17,230.17,5283.0,217.0634,217.0634,216.6963,216.6963,5283.0
2022-09-02 11:35:00,230.19,230.19,229.92,230.1,1501.0,216.7151,216.7151,216.4609,216.6304,1501.0
2022-09-02 11:40:00,230.04,230.04,229.56,229.56,2051.0,216.5739,216.5739,216.122,216.122,2051.0
2022-09-02 11:45:00,229.65,229.74,229.6,229.74,773.0,216.2067,216.2915,216.1596,216.2915,773.0
2022-09-02 11:50:00,229.74,230.22,229.74,230.22,5029.0,216.2915,216.7434,216.2915,216.7434,5029.0
2022-09-02 11:55:00,230.25,230.31,230.05,230.06,3454.0,216.7716,216.8281,216.5833,216.5927,3454.0
2022-09-02 12:00:00,230.09,230.2,229.96,230.18,1088.0,216.621,216.7245,216.4986,216.7057,1088.0
2022-09-02 12:05:00,230.2,230.2,230.08,230.09,1582.0,216.7245,216.7245,216.6115,216.621,1582.0
2022-09-02 12:10:00,230.07,230.09,229.94,230.01,3453.0,216.6021,216.621,216.4797,216.5456,3453.0
2022-09-02 12:15:00,229.94,229.98,229.78,229.97,3063.0,216.4797,216.5174,216.3291,216.508,3063.0
2022-09-02 12:20:00,229.9,229.9,229.31,229.58,6196.0,216.4421,216.4421,215.8866,216.1408,6196.0
2022-09-02 12:25:00,229.63,229.83,229.42,229.75,7975.0,216.1879,216.3762,215.9902,216.3009,7975.0
2022-09-02 12:30:00,229.66,229.78,229.5,229.61,5129.0,216.2161,216.3291,216.0655,216.1691,5129.0
2022-09-02 12:35:00,229.61,229.72,229.37,229.65,7038.0,216.1691,216.2726,215.9431,216.2067,7038.0
2022-09-02 12:40:00,229.76,229.76,229.46,229.59,2970.0,216.3103,216.3103,216.0278,216.1502,2970.0
2022-09-02 12:45:00,229.5,229.64,229.44,229.49,6534.0,216.0655,216.1973,216.009,216.0561,6534.0
2022-09-02 12:50:00,229.5,229.57,229.25,229.54,11791.0,216.0655,216.1314,215.8301,216.1032,11791.0
2022-09-02 12:55:00,229.64,229.85,229.33,229.58,11254.0,216.1973,216.395,215.9055,216.1408,11254.0
2022-09-02 13:00:00,229.52,229.52,228.88,229.27,17557.0,216.0843,216.0843,215.4818,215.849,17557.0
2022-09-02 13:05:00,229.27,229.51,229.1,229.13,15170.0,215.849,216.0749,215.6889,215.7172,15170.0
2022-09-02 13:10:00,229.14,229.14,228.62,228.74,4992.0,215.7266,215.7266,215.237,215.35,4992.0
2022-09-02 13:15:00,228.8,229.4,228.72,229.16,8929.0,215.4065,215.9714,215.3312,215.7454,8929.0
2022-09-02 13:20:00,229.16,229.16,228.14,228.31,8017.0,215.7454,215.7454,214.7851,214.9452,8017.0
2022-09-02 13:25:00,228.43,228.5,227.82,228.15,5322.0,215.0581,215.124,214.4838,214.7945,5322.0
2022-09-02 13:30:00,227.96,228.01,227.77,227.89,3904.0,214.6156,214.6627,214.4368,214.5497,3904.0
2022-09-02 13:35:00,227.71,227.92,227.71,227.86,2327.0,214.3803,214.578,214.3803,214.5215,2327.0
2022-09-02 13:40:00,227.91,228.26,227.86,228.16,3593.0,214.5686,214.8981,214.5215,214.8039,3593.0
2022-09-02 13:45:00,228.15,228.3,227.89,227.89,4254.0,214.7945,214.9357,214.5497,214.5497,4254.0
2022-09-02 13:50:00,227.81,227.84,227.43,227.84,4055.0,214.4744,214.5027,214.1167,214.5027,4055.0
2022-09-02 13:55:00,227.78,227.78,227.29,227.41,6315.0,214.4462,214.4462,213.9849,214.0978,6315.0
2022-09-02 14:00:00,227.13,227.7,227.13,227.44,5792.0,213.8342,214.3709,213.8342,214.1261,5792.0
2022-09-02 14:05:00,227.43,227.61,227.11,227.55,7730.0,214.1167,214.2861,213.8154,214.2296,7730.0
2022-09-02 14:10:00,227.44,227.75,227.19,227.34,7598.0,214.1261,214.4179,213.8907,214.0319,7598.0
2022-09-02 14:15:00,227.25,227.53,227.14,227.14,7074.0,213.9472,214.2108,213.8437,213.8437,7074.0
2022-09-02 14:20:00,227.12,227.66,227.07,227.48,11586.0,213.8248,214.3332,213.7777,214.1637,11586.0
2022-09-02 14:25:00,227.49,227.77,227.25,227.62,9278.0,214.1732,214.4368,213.9472,214.2956,9278.0
2022-09-02 14:30:00,227.59,227.75,227.36,227.5,5676.0,214.2673,214.4179,214.0508,214.1826,5676.0
2022-09-02 14:35:00,227.57,227.85,227.48,227.76,7411.0,214.2485,214.5121,214.1637,214.4274,7411.0
2022-09-02 14:40:00,227.72,228.01,227.42,227.92,5237.0,214.3897,214.6627,214.1073,214.578,5237.0
2022-09-02 14:45:00,227.93,228.12,227.75,227.8,6109.0,214.5874,214.7663,214.4179,214.465,6109.0
2022-09-02 14:50:00,227.8,228.13,227.69,227.86,8603.0,214.465,214.7757,214.3615,214.5215,8603.0
2022-09-02 14:55:00,227.86,227.86,227.58,227.58,8468.0,214.5215,214.5215,214.2579,214.2579,8468.0
2022-09-02 15:00:00,227.56,227.97,227.55,227.55,8037.0,214.2391,214.6251,214.2296,214.2296,8037.0
2022-09-02 15:05:00,227.44,228.09,227.44,227.84,8095.0,214.1261,214.738,214.1261,214.5027,8095.0
2022-09-02 15:10:00,227.85,227.93,227.33,227.33,8127.0,214.5121,214.5874,214.0225,214.0225,8127.0
2022-09-02 15:15:00,227.38,227.56,226.81,226.86,8283.0,214.0696,214.2391,213.533,213.58,8283.0
2022-09-02 15:20:00,226.85,227.14,226.39,226.48,11344.0,213.5706,213.8437,213.1376,213.2223,11344.0
2022-09-02 15:25:00,226.48,226.93,226.32,226.58,8919.0,213.2223,213.6459,213.0717,213.3164,8919.0
2022-09-02 15:30:00,226.69,226.69,226.17,226.23,5392.0,213.42,213.42,212.9304,212.9869,5392.0
2022-09-02 15:35:00,226.1,226.22,225.88,226.22,7125.0,212.8645,212.9775,212.6574,212.9775,7125.0
2022-09-02 15:40:00,226.12,226.2,225.69,225.93,17757.0,212.8834,212.9587,212.4785,212.7045,17757.0
2022-09-02 15:45:00,225.96,226.67,225.95,226.67,15294.0,212.7327,213.4012,212.7233,213.4012,15294.0
2022-09-02 15:50:00,226.64,226.95,226.64,226.89,19406.0,213.3729,213.6648,213.3729,213.6083,19406.0
2022-09-02 15:55:00,226.92,227.21,226.61,227.19,81155.0,213.6365,213.9096,213.3447,213.8907,81155.0
2022-09-06 09:30:00,227.19,227.85,226.74,227.42,10214.0,213.8907,214.5121,213.4671,214.1073,10214.0
2022-09-06 09:35:00,227.6,227.98,227.55,227.71,1441.0,214.2767,214.6345,214.2296,214.3803,1441.0
2022-09-06 09:40:00,228.0,228.65,228.0,228.53,6723.0,214.6533,215.2653,214.6533,215.1523,6723.0
2022-09-06 09:45:00,228.77,228.79,227.98,228.06,3693.0,215.3782,215.3971,214.6345,214.7098,3693.0
2022-09-06 09:50:00,228.13,228.29,227.92,228.06,9509.0,214.7757,214.9263,214.578,214.7098,9509.0
2022-09-06 09:55:00,227.92,228.8,227.9,228.8,4367.0,214.578,215.4065,214.5592,215.4065,4367.0
2022-09-06 10:00:00,228.75,228.75,227.59,227.96,5068.0,215.3594,215.3594,214.2673,214.6156,5068.0
2022-09-06 10:05:00,228.07,228.42,228.0,228.12,4551.0,214.7192,215.0487,214.6533,214.7663,4551.0
2022-09-06 10:10:00,228.23,228.74,228.07,228.74,3665.0,214.8698,215.35,214.7192,215.35,3665.0
2022-09-06 10:15:00,228.61,228.67,228.3,228.46,5975.0,215.2276,215.2841,214.9357,215.0864,5975.0
2022-09-06 10:20:00,228.48,228.68,228.23,228.59,8267.0,215.1052,215.2935,214.8698,215.2088,8267.0
2022-09-06 10:25:00,228.49,228.95,228.44,228.82,5286.0,215.1146,215.5477,215.0676,215.4253,5286.0
2022-09-06 10:30:00,228.74,228.89,228.34,228.44,7556.0,215.35,215.4912,214.9734,215.0676,7556.0
2022-09-06 10:35:00,228.55,229.04,228.35,229.04,14907.0,215.1711,215.6324,214.9828,215.6324,14907.0
2022-09-06 10:40:00,229.23,229.31,228.96,229.19,3896.0,215.8113,215.8866,215.5571,215.7736,3896.0
2022-09-06 10:45:00,229.26,229.48,228.98,229.48,5766.0,215.8395,216.0467,215.5759,216.0467,5766.0
2022-09-06 10:50:00,229.46,229.99,229.46,229.93,5094.0,216.0278,216.5268,216.0278,216.4703,5094.0
2022-09-06 10:55:00,229.9,230.87,229.9,230.56,6994.0,216.4421,217.3553,216.4421,217.0634,6994.0
2022-09-06 11:00:00,230.55,230.79,230.22,230.71,5757.0,217.054,217.28,216.7434,217.2047,5757.0
2022-09-06 11:05:00,230.81,230.98,230.69,230.93,3774.0,217.2988,217.4589,217.1858,217.4118,3774.0
2022-09-06 11:10:00,230.99,231.05,230.69,230.91,4403.0,217.4683,217.5248,217.1858,217.393,4403.0
2022-09-06 11:15:00,230.93,231.19,230.43,230.43,5450.0,217.4118,217.6566,216.9411,216.9411,5450.0
2022-09-06 11:20:00,230.45,230.69,230.21,230.63,8791.0,216.9599,217.1858,216.7339,217.1294,8791.0
2022-09-06 11:25:00,230.63,230.72,230.15,230.4,3838.0,217.1294,217.2141,216.6775,216.9128,3838.0
2022-09-06 11:30:00,230.39,231.04,230.32,230.81,10083.0,216.9034,217.5154,216.8375,217.2988,10083.0
2022-09-06 11:35:00,230.65,230.68,230.4,230.65,6696.0,217.1482,217.1764,216.9128,217.1482,6696.0
2022-09-06 11:40:00,230.4,230.96,230.36,230.6,4266.0,216.9128,217.44,216.8752,217.1011,4266.0
2022-09-06 11:45:00,230.78,230.84,230.65,230.81,5513.0,217.2706,217.3271,217.1482,217.2988,5513.0
2022-09-06 11:50:00,230.75,231.49,230.74,231.32,7385.0,217.2423,217.939,217.2329,217.779,7385.0
2022-09-06 11:55:00,231.26,231.51,231.26,231.32,5666.0,217.7225,217.9578,217.7225,217.779,5666.0
2022-09-06 12:00:00,231.16,231.18,230.43,230.5,5505.0,217.6283,217.6472,216.9411,217.007,5505.0
2022-09-06 12:05:00,230.5,230.66,229.92,230.18,8729.0,217.007,217.1576,216.4609,216.7057,8729.0
2022-09-06 12:10:00,230.18,230.56,229.83,230.4,23164.0,216.7057,217.0634,216.3762,216.9128,23164.0
2022-09-06 12:15:00,230.4,230.55,229.75,230.04,33783.0,216.9128,217.054,216.3009,216.5739,33783.0
2022-09-06 12:20:00,230.03,230.03,229.42,229.9,8787.0,216.5645,216.5645,215.9902,216.4421,8787.0
2022-09-06 12:25:00,229.9,230.25,229.66,230.16,5836.0,216.4421,216.7716,216.2161,216.6869,5836.0
2022-09-06 12:30:00,230.16,230.28,229.95,230.02,2975.0,216.6869,216.7998,216.4892,216.5551,2975.0
2022-09-06 12:35:00,230.01,230.55,230.0,230.38,3656.0,216.5456,217.054,216.5362,216.894,3656.0
2022-09-06 12:40:00,230.44,230.81,230.27,230.81,4820.0,216.9505,217.2988,216.7904,217.2988,4820.0
2022-09-06 12:45:00,230.81,231.17,230.64,230.86,2392.0,217.2988,217.6377,217.1388,217.3459,2392.0
2022-09-06 12:50:00,230.78,230.87,230.68,230.79,2380.0,217.2706,217.3553,217.1764,217.28,2380.0
2022-09-06 12:55:00,230.78,231.17,230.78,231.0,6343.0,217.2706,217.6377,217.2706,217.4777,6343.0
2022-09-06 13:00:00,230.89,230.96,230.5,230.5,3716.0,217.3741,217.44,217.007,217.007,3716.0
2022-09-06 13:05:00,230.51,230.57,229.87,229.88,2867.0,217.0164,217.0729,216.4138,216.4233,2867.0
2022-09-06 13:10:00,229.95,229.95,229.5,229.72,8784.0,216.4892,216.4892,216.0655,216.2726,8784.0
2022-09-06 13:15:00,229.61,229.71,229.13,229.26,3098.0,216.1691,216.2632,215.7172,215.8395,3098.0
2022-09-06 13:20:00,229.17,229.47,229.02,229.24,2106.0,215.7548,216.0373,215.6136,215.8207,2106.0
2022-09-06 13:25:00,229.32,229.5,229.15,229.33,2891.0,215.896,216.0655,215.736,215.9055,2891.0
2022-09-06 13:30:00,229.42,229.51,229.4,229.48,1355.0,215.9902,216.0749,215.9714,216.0467,1355.0
2022-09-06 13:35:00,229.51,229.81,229.44,229.81,3077.0,216.0749,216.3574,216.009,216.3574,3077.0
2022-09-06 13:40:00,229.8,229.82,229.31,229.82,6383.0,216.3479,216.3668,215.8866,216.3668,6383.0
2022-09-06 13:45:00,229.73,229.86,229.36,229.54,6542.0,216.282,216.4044,215.9337,216.1032,6542.0
2022-09-06 13:50:00,229.57,229.97,229.49,229.68,19405.0,216.1314,216.508,216.0561,216.235,19405.0
2022-09-06 13:55:00,230.0,230.36,230.0,230.36,600.0,216.5362,216.8752,216.5362,216.8752,600.0
2022-09-06 14:00:00,230.28,230.42,229.95,229.96,3268.0,216.7998,216.9316,216.4892,216.4986,3268.0
2022-09-06 14:05:00,230.07,230.07,229.58,229.84,5406.0,216.6021,216.6021,216.1408,216.3856,5406.0
2022-09-06 14:10:00,229.81,230.22,229.79,230.0,3612.0,216.3574,216.7434,216.3385,216.5362,3612.0
2022-09-06 14:15:00,229.98,230.04,229.63,229.63,2281.0,216.5174,216.5739,216.1879,216.1879,2281.0
2022-09-06 14:20:00,229.71,229.72,229.27,229.27,2831.0,216.2632,216.2726,215.849,215.849,2831.0
2022-09-06 14:25:00,229.1,229.35,229.02,229.08,3821.0,215.6889,215.9243,215.6136,215.6701,3821.0
2022-09-06 14:30:00,229.17,229.32,228.82,228.98,3390.0,215.7548,215.896,215.4253,215.5759,3390.0
2022-09-06 14:35:00,229.02,229.04,228.79,228.84,1604.0,215.6136,215.6324,215.3971,215.4441,1604.0
2022-09-06 14:40:00,228.78,228.78,228.54,228.68,2552.0,215.3876,215.3876,215.1617,215.2935,2552.0
2022-09-06 14:45:00,228.7,228.86,228.54,228.86,3613.0,215.3123,215.463,215.1617,215.463,3613.0
2022-09-06 14:50:00,228.84,228.92,228.38,228.52,5002.0,215.4441,215.5195,215.0111,215.1429,5002.0
2022-09-06 14:55:00,228.52,229.01,228.46,228.96,8713.0,215.1429,215.6042,215.0864,215.5571,8713.0
2022-09-06 15:00:00,229.04,229.24,228.86,229.13,3853.0,215.6324,215.8207,215.463,215.7172,3853.0
2022-09-06 15:05:00,229.12,229.76,229.06,229.76,3345.0,215.7077,216.3103,215.6513,216.3103,3345.0
2022-09-06 15:10:00,229.77,229.81,229.48,229.72,4182.0,216.3197,216.3574,216.0467,216.2726,4182.0
2022-09-06 15:15:00,229.68,229.92,229.42,229.42,6881.0,216.235,216.4609,215.9902,215.9902,6881.0
2022-09-06 15:20:00,229.42,229.64,229.32,229.55,4690.0,215.9902,216.1973,215.896,216.1126,4690.0
2022-09-06 15:25:00,229.62,229.79,229.45,229.55,5086.0,216.1785,216.3385,216.0184,216.1126,5086.0
2022-09-06 15:30:00,229.51,229.51,228.8,228.93,6080.0,216.0749,216.0749,215.4065,215.5289,6080.0
2022-09-06 15:35:00,228.87,229.02,228.78,228.9,6517.0,215.4724,215.6136,215.3876,215.5006,6517.0
2022-09-06 15:40:00,228.92,229.44,228.92,229.41,13716.0,215.5195,216.009,215.5195,215.9808,13716.0
2022-09-06 15:45:00,229.43,229.48,229.0,229.2,12692.0,215.9996,216.0467,215.5948,215.7831,12692.0
2022-09-06 15:50:00,229.28,229.51,229.24,229.48,25528.0,215.8584,216.0749,215.8207,216.0467,25528.0
2022-09-06 15:55:00,229.52,230.17,229.44,229.89,95262.0,216.0843,216.6963,216.009,216.4327,95262.0
2022-09-07 09:30:00,228.67,229.5,228.16,229.38,22237.0,215.2841,216.0655,214.8039,215.9525,22237.0
2022-09-07 09:35:00,229.24,230.58,229.0,230.58,7596.0,215.8207,217.0823,215.5948,217.0823,7596.0
2022-09-07 09:40:00,230.4,230.53,229.85,230.53,2584.0,216.9128,217.0352,216.395,217.0352,2584.0
2022-09-07 09:45:00,230.47,230.87,230.33,230.37,5722.0,216.9787,217.3553,216.8469,216.8846,5722.0
2022-09-07 09:50:00,230.29,230.4,230.01,230.29,6654.0,216.8093,216.9128,216.5456,216.8093,6654.0
2022-09-07 09:55:00,230.32,230.71,230.13,230.2,5989.0,216.8375,217.2047,216.6586,216.7245,5989.0
2022-09-07 10:00:00,230.25,230.34,229.63,229.91,5874.0,216.7716,216.8563,216.1879,216.4515,5874.0
2022-09-07 10:05:00,229.96,230.55,229.83,230.55,3429.0,216.4986,217.054,216.3762,217.054,3429.0
2022-09-07 10:10:00,230.2,230.31,229.64,230.0,8089.0,216.7245,216.8281,216.1973,216.5362,8089.0
2022-09-07 10:15:00,229.9,230.16,229.61,229.86,6590.0,216.4421,216.6869,216.1691,216.4044,6590.0
2022-09-07 10:20:00,229.87,230.15,229.6,229.81,4019.0,216.4138,216.6775,216.1596,216.3574,4019.0
2022-09-07 10:25:00,229.71,230.29,229.61,230.29,2646.0,216.2632,216.8093,216.1691,216.8093,2646.0
2022-09-07 10:30:00,230.5,230.65,230.06,230.38,2475.0,217.007,217.1482,216.5927,216.894,2475.0
2022-09-07 10:35:00,230.3,230.42,230.12,230.31,3385.0,216.8187,216.9316,216.6492,216.8281,3385.0
2022-09-07 10:40:00,230.39,230.73,230.29,230.49,4570.0,216.9034,217.2235,216.8093,216.9975,4570.0
2022-09-07 10:45:00,230.71,231.0,230.62,231.0,12662.0,217.2047,217.4777,217.1199,217.4777,12662.0
2022-09-07 10:50:00,231.06,231.17,230.85,231.08,4569.0,217.5342,217.6377,217.3365,217.553,4569.0
2022-09-07 10:55:00,231.19,231.42,231.0,231.05,5219.0,217.6566,217.8731,217.4777,217.5248,5219.0
2022-09-07 11:00:00,231.21,231.24,230.61,230.74,4334.0,217.6754,217.7036,217.1105,217.2329,4334.0
2022-09-07 11:05:00,230.58,230.75,230.04,230.24,11819.0,217.0823,217.2423,216.5739,216.7622,11819.0
2022-09-07 11:10:00,230.23,231.05,230.22,230.99,4100.0,216.7528,217.5248,216.7434,217.4683,4100.0
2022-09-07 11:15:00,231.08,231.22,230.91,230.94,3548.0,217.553,217.6848,217.393,217.4212,3548.0
2022-09-07 11:20:00,231.07,231.21,230.96,230.97,1883.0,217.5436,217.6754,217.44,217.4494,1883.0
2022-09-07 11:25:00,231.19,231.34,231.0,231.03,2748.0,217.6566,217.7978,217.4777,217.5059,2748.0
2022-09-07 11:30:00,231.02,231.57,230.94,231.49,3278.0,217.4965,218.0143,217.4212,217.939,3278.0
2022-09-07 11:35:00,231.52,231.99,231.52,231.92,4163.0,217.9673,218.4097,217.9673,218.3438,4163.0
2022-09-07 11:40:00,231.84,231.91,231.6,231.65,3912.0,218.2685,218.3344,218.0426,218.0896,3912.0
2022-09-07 11:45:00,231.62,231.8,231.3,231.51,12043.0,218.0614,218.2309,217.7601,217.9578,12043.0
2022-09-07 11:50:00,231.47,231.87,231.46,231.83,6034.0,217.9202,218.2968,217.9108,218.2591,6034.0
2022-09-07 11:55:00,231.9,231.94,231.75,231.89,9229.0,218.325,218.3627,218.1838,218.3156,9229.0
2022-09-07 12:00:00,231.86,232.11,231.85,232.11,5567.0,218.2874,218.5227,218.2779,218.5227,5567.0
2022-09-07 12:05:00,232.11,232.2,231.98,232.14,5716.0,218.5227,218.6074,218.4003,218.551,5716.0
2022-09-07 12:10:00,232.08,232.13,231.7,232.06,8227.0,218.4945,218.5415,218.1367,218.4756,8227.0
2022-09-07 12:15:00,232.06,232.38,232.04,232.15,5799.0,218.4756,218.7769,218.4568,218.5604,5799.0
2022-09-07 12:20:00,232.09,232.09,231.82,231.94,6748.0,218.5039,218.5039,218.2497,218.3627,6748.0
2022-09-07 12:25:00,231.91,232.26,231.88,232.25,3201.0,218.3344,218.6639,218.3062,218.6545,3201.0
2022-09-07 12:30:00,232.19,232.19,231.59,231.8,3218.0,218.598,218.598,218.0332,218.2309,3218.0
2022-09-07 12:35:00,231.71,232.24,231.7,232.24,3535.0,218.1461,218.6451,218.1367,218.6451,3535.0
2022-09-07 12:40:00,232.23,232.81,232.19,232.53,6146.0,218.6357,219.1817,218.598,218.9181,6146.0
2022-09-07 12:45:00,232.69,232.84,232.63,232.68,2854.0,219.0688,219.21,219.0123,219.0593,2854.0
2022-09-07 12:50:00,232.68,232.74,232.54,232.59,2874.0,219.0593,219.1158,218.9275,218.9746,2874.0
2022-09-07 12:55:00,232.51,232.6,232.49,232.5,6753.0,218.8993,218.984,218.8805,218.8899,6753.0
2022-09-07 13:00:00,232.68,232.83,232.62,232.83,2639.0,219.0593,219.2006,219.0029,219.2006,2639.0
2022-09-07 13:05:00,232.8,232.9,232.65,232.76,4536.0,219.1723,219.2665,219.0311,219.1347,4536.0
2022-09-07 13:10:00,232.63,232.66,232.38,232.39,2652.0,219.0123,219.0405,218.7769,218.7863,2652.0
2022-09-07 13:15:00,232.27,232.5,232.15,232.22,4181.0,218.6733,218.8899,218.5604,218.6263,4181.0
2022-09-07 13:20:00,232.28,232.44,232.14,232.17,2915.0,218.6828,218.8334,218.551,218.5792,2915.0
2022-09-07 13:25:00,231.74,232.01,231.63,231.98,4505.0,218.1744,218.4286,218.0708,218.4003,4505.0
2022-09-07 13:30:00,232.03,232.21,231.95,232.21,2294.0,218.4474,218.6169,218.3721,218.6169,2294.0
2022-09-07 13:35:00,232.09,232.27,232.04,232.13,3238.0,218.5039,218.6733,218.4568,218.5415,3238.0
2022-09-07 13:40:00,232.17,232.52,232.08,232.52,2358.0,218.5792,218.9087,218.4945,218.9087,2358.0
2022-09-07 13:45:00,232.59,232.7,232.36,232.7,2874.0,218.9746,219.0782,218.7581,219.0782,2874.0
2022-09-07 13:50:00,232.61,232.83,232.59,232.83,1654.0,218.9934,219.2006,218.9746,219.2006,1654.0
2022-09-07 13:55:00,232.77,232.88,232.65,232.7,2383.0,219.1441,219.2476,219.0311,219.0782,2383.0
2022-09-07 14:00:00,232.77,233.41,232.7,233.41,2484.0,219.1441,219.7466,219.0782,219.7466,2484.0
2022-09-07 14:05:00,233.42,233.42,233.13,233.16,5801.0,219.756,219.756,219.483,219.5113,5801.0
2022-09-07 14:10:00,233.19,233.23,233.01,233.23,3176.0,219.5395,219.5772,219.37,219.5772,3176.0
2022-09-07 14:15:00,233.06,233.09,232.67,232.68,1324.0,219.4171,219.4453,219.0499,219.0593,1324.0
2022-09-07 14:20:00,232.71,232.8,232.61,232.7,5512.0,219.0876,219.1723,218.9934,219.0782,5512.0
2022-09-07 14:25:00,232.64,232.82,232.6,232.82,1977.0,219.0217,219.1912,218.984,219.1912,1977.0
2022-09-07 14:30:00,232.86,233.02,232.85,232.91,1333.0,219.2288,219.3794,219.2194,219.2759,1333.0
2022-09-07 14:35:00,232.84,232.89,232.67,232.69,2899.0,219.21,219.2571,219.0499,219.0688,2899.0
2022-09-07 14:40:00,232.66,232.74,232.63,232.63,2114.0,219.0405,219.1158,219.0123,219.0123,2114.0
2022-09-07 14:45:00,232.72,232.74,232.52,232.58,2886.0,219.097,219.1158,218.9087,218.9652,2886.0
2022-09-07 14:50:00,232.58,232.8,232.5,232.71,4079.0,218.9652,219.1723,218.8899,219.0876,4079.0
2022-09-07 14:55:00,232.78,232.93,232.72,232.88,1208.0,219.1535,219.2947,219.097,219.2476,1208.0
2022-09-07 15:00:00,232.77,232.91,232.75,232.76,3221.0,219.1441,219.2759,219.1253,219.1347,3221.0
2022-09-07 15:05:00,232.78,233.16,232.73,232.99,4458.0,219.1535,219.5113,219.1064,219.3512,4458.0
2022-09-07 15:10:00,232.99,233.13,232.94,233.02,4581.0,219.3512,219.483,219.3041,219.3794,4581.0
2022-09-07 15:15:00,232.97,233.26,232.95,233.12,2959.0,219.3324,219.6054,219.3135,219.4736,2959.0
2022-09-07 15:20:00,233.16,233.32,233.12,233.25,3654.0,219.5113,219.6619,219.4736,219.596,3654.0
2022-09-07 15:25:00,233.34,233.77,233.34,233.7,9405.0,219.6807,220.0855,219.6807,220.0196,9405.0
2022-09-07 15:30:00,233.68,233.68,233.44,233.59,7705.0,220.0008,220.0008,219.7749,219.9161,7705.0
2022-09-07 15:35:00,233.64,233.68,233.25,233.29,7597.0,219.9632,220.0008,219.596,219.6336,7597.0
2022-09-07 15:40:00,233.3,233.41,232.98,233.34,10611.0,219.6431,219.7466,219.3418,219.6807,10611.0
2022-09-07 15:45:00,233.34,233.67,233.24,233.66,16747.0,219.6807,219.9914,219.5866,219.982,16747.0
2022-09-07 15:50:00,233.69,233.75,233.38,233.48,23431.0,220.0102,220.0667,219.7184,219.8125,23431.0
2022-09-07 15:55:00,233.48,233.5,232.94,233.19,66370.0,219.8125,219.8313,219.3041,219.5395,66370.0
2022-09-08 09:30:00,233.09,233.39,232.37,232.82,29874.0,219.4453,219.7278,218.7675,219.1912,29874.0
2022-09-08 09:35:00,232.29,233.24,232.28,232.8,4445.0,218.6922,219.5866,218.6828,219.1723,4445.0
2022-09-08 09:40:00,232.71,232.91,232.21,232.72,4518.0,219.0876,219.2759,218.6169,219.097,4518.0
2022-09-08 09:45:00,232.83,233.1,232.15,232.61,3329.0,219.2006,219.4548,218.5604,218.9934,3329.0
2022-09-08 09:50:00,232.3,232.56,231.55,232.04,5269.0,218.7016,218.9464,217.9955,218.4568,5269.0
2022-09-08 09:55:00,232.18,232.54,231.87,232.19,4963.0,218.5886,218.9275,218.2968,218.598,4963.0
2022-09-08 10:00:00,232.22,232.22,231.27,231.41,5025.0,218.6263,218.6263,217.7319,217.8637,5025.0
2022-09-08 10:05:00,231.52,231.78,231.31,231.52,17864.0,217.9673,218.212,217.7695,217.9673,17864.0
2022-09-08 10:10:00,231.3,231.48,231.1,231.33,3782.0,217.7601,217.9296,217.5718,217.7884,3782.0
2022-09-08 10:15:00,231.11,231.75,231.01,231.75,2837.0,217.5813,218.1838,217.4871,218.1838,2837.0
2022-09-08 10:20:00,231.68,231.95,231.4,231.64,6667.0,218.1179,218.3721,217.8543,218.0802,6667.0
2022-09-08 10:25:00,231.6,232.58,231.6,232.58,5430.0,218.0426,218.9652,218.0426,218.9652,5430.0
2022-09-08 10:30:00,232.44,233.01,232.33,232.95,3300.0,218.8334,219.37,218.7298,219.3135,3300.0
2022-09-08 10:35:00,232.84,233.66,232.84,233.36,5820.0,219.21,219.982,219.21,219.6995,5820.0
2022-09-08 10:40:00,233.13,233.7,233.11,233.63,3607.0,219.483,220.0196,219.4642,219.9537,3607.0
2022-09-08 10:45:00,233.61,233.7,233.03,233.2,4753.0,219.9349,220.0196,219.3889,219.5489,4753.0
2022-09-08 10:50:00,233.28,233.28,232.85,233.14,4877.0,219.6242,219.6242,219.2194,219.4924,4877.0
2022-09-08 10:55:00,233.13,233.4,232.77,233.34,7566.0,219.483,219.7372,219.1441,219.6807,7566.0
2022-09-08 11:00:00,233.16,233.54,233.1,233.21,7647.0,219.5113,219.869,219.4548,219.5583,7647.0
2022-09-08 11:05:00,233.36,233.59,233.19,233.52,4391.0,219.6995,219.9161,219.5395,219.8502,4391.0
2022-09-08 11:10:00,233.38,233.6,233.2,233.6,6513.0,219.7184,219.9255,219.5489,219.9255,6513.0
2022-09-08 11:15:00,233.58,233.66,233.19,233.29,3998.0,219.9067,219.982,219.5395,219.6336,3998.0
2022-09-08 11:20:00,233.27,233.5,232.99,233.22,7110.0,219.6148,219.8313,219.3512,219.5677,7110.0
2022-09-08 11:25:00,233.31,233.78,233.26,233.78,2809.0,219.6525,220.095,219.6054,220.095,2809.0
2022-09-08 11:30:00,233.69,233.69,233.36,233.68,800.0,220.0102,220.0102,219.6995,220.0008,800.0
2022-09-08 11:35:00,233.68,233.68,233.04,233.04,3665.0,220.0008,220.0008,219.3983,219.3983,3665.0
2022-09-08 11:40:00,232.94,233.06,232.68,233.06,2241.0,219.3041,219.4171,219.0593,219.4171,2241.0
2022-09-08 11:45:00,232.96,233.16,232.63,232.67,3898.0,219.323,219.5113,219.0123,219.0499,3898.0
2022-09-08 11:50:00,232.66,232.96,232.61,232.92,2623.0,219.0405,219.323,218.9934,219.2853,2623.0
2022-09-08 11:55:00,232.86,233.31,232.61,233.31,2918.0,219.2288,219.6525,218.9934,219.6525,2918.0
2022-09-08 12:00:00,232.96,233.06,232.2,232.22,4900.0,219.323,219.4171,218.6074,218.6263,4900.0
2022-09-08 12:05:00,231.97,232.22,231.64,232.22,3616.0,218.3909,218.6263,218.0802,218.6263,3616.0
2022-09-08 12:10:00,232.08,232.09,231.68,231.81,3551.0,218.4945,218.5039,218.1179,218.2403,3551.0
2022-09-08 12:15:00,231.74,231.96,231.57,231.84,2228.0,218.1744,218.3815,218.0143,218.2685,2228.0
2022-09-08 12:20:00,231.72,231.98,231.44,231.65,2533.0,218.1555,218.4003,217.8919,218.0896,2533.0
2022-09-08 12:25:00,231.61,232.01,231.59,231.82,2394.0,218.052,218.4286,218.0332,218.2497,2394.0
2022-09-08 12:30:00,231.68,232.07,231.64,231.76,2000.0,218.1179,218.4851,218.0802,218.1932,2000.0
2022-09-08 12:35:00,232.01,232.16,231.94,231.97,2932.0,218.4286,218.5698,218.3627,218.3909,2932.0
2022-09-08 12:40:00,231.87,232.57,231.82,232.32,4970.0,218.2968,218.9558,218.2497,218.7204,4970.0
2022-09-08 12:45:00,232.29,232.7,232.29,232.69,1821.0,218.6922,219.0782,218.6922,219.0688,1821.0
2022-09-08 12:50:00,232.69,233.11,232.61,232.98,3614.0,219.0688,219.4642,218.9934,219.3418,3614.0
2022-09-08 12:55:00,233.06,233.21,232.88,232.99,950.0,219.4171,219.5583,219.2476,219.3512,950.0
2022-09-08 13:00:00,232.79,232.87,232.56,232.83,1400.0,219.1629,219.2382,218.9464,219.2006,1400.0
2022-09-08 13:05:00,232.68,232.79,232.62,232.79,500.0,219.0593,219.1629,219.0029,219.1629,500.0
2022-09-08 13:10:00,233.08,233.26,233.06,233.23,1700.0,219.4359,219.6054,219.4171,219.5772,1700.0
2022-09-08 13:15:00,233.21,233.27,233.04,233.09,1281.0,219.5583,219.6148,219.3983,219.4453,1281.0
2022-09-08 13:20:00,233.13,233.36,233.08,233.11,3227.0,219.483,219.6995,219.4359,219.4642,3227.0
2022-09-08 13:25:00,233.31,233.36,233.14,233.16,1492.0,219.6525,219.6995,219.4924,219.5113,1492.0
2022-09-08 13:30:00,233.27,233.46,233.25,233.46,1730.0,219.6148,219.7937,219.596,219.7937,1730.0
2022-09-08 13:35:00,233.43,233.6,233.24,233.24,1012.0,219.7654,219.9255,219.5866,219.5866,1012.0
2022-09-08 13:40:00,233.41,233.58,233.4,233.58,2297.0,219.7466,219.9067,219.7372,219.9067,2297.0
2022-09-08 13:45:00,233.62,233.73,233.58,233.73,1711.0,219.9443,220.0479,219.9067,220.0479,1711.0
2022-09-08 13:50:00,233.62,233.62,233.46,233.46,700.0,219.9443,219.9443,219.7937,219.7937,700.0
2022-09-08 13:55:00,233.41,233.41,233.02,233.27,2786.0,219.7466,219.7466,219.3794,219.6148,2786.0
2022-09-08 14:00:00,233.2,233.51,233.19,233.51,1681.0,219.5489,219.8408,219.5395,219.8408,1681.0
2022-09-08 14:05:00,233.59,233.84,233.54,233.62,6010.0,219.9161,220.1514,219.869,219.9443,6010.0
2022-09-08 14:10:00,233.79,234.08,233.79,234.0,4043.0,220.1044,220.3774,220.1044,220.3021,4043.0
2022-09-08 14:15:00,233.86,234.14,233.75,234.13,2600.0,220.1703,220.4339,220.0667,220.4245,2600.0
2022-09-08 14:20:00,233.9,234.09,233.9,234.06,2369.0,220.2079,220.3868,220.2079,220.3586,2369.0
2022-09-08 14:25:00,233.99,234.5,233.99,234.5,4784.0,220.2927,220.7728,220.2927,220.7728,4784.0
2022-09-08 14:30:00,234.4,234.5,234.23,234.42,4224.0,220.6787,220.7728,220.5186,220.6975,4224.0
2022-09-08 14:35:00,234.46,234.51,234.08,234.14,3180.0,220.7352,220.7822,220.3774,220.4339,3180.0
2022-09-08 14:40:00,234.03,234.11,233.27,233.51,3630.0,220.3303,220.4056,219.6148,219.8408,3630.0
2022-09-08 14:45:00,233.62,233.66,233.4,233.44,3070.0,219.9443,219.982,219.7372,219.7749,3070.0
2022-09-08 14:50:00,233.39,233.64,233.24,233.61,5925.0,219.7278,219.9632,219.5866,219.9349,5925.0
2022-09-08 14:55:00,233.35,233.45,233.18,233.31,2781.0,219.6901,219.7843,219.5301,219.6525,2781.0
2022-09-08 15:00:00,233.32,233.5,233.18,233.43,3214.0,219.6619,219.8313,219.5301,219.7654,3214.0
2022-09-08 15:05:00,233.48,233.55,233.26,233.29,1878.0,219.8125,219.8784,219.6054,219.6336,1878.0
2022-09-08 15:10:00,233.16,233.35,233.12,233.31,2424.0,219.5113,219.6901,219.4736,219.6525,2424.0
2022-09-08 15:15:00,233.44,233.45,233.31,233.43,2332.0,219.7749,219.7843,219.6525,219.7654,2332.0
2022-09-08 15:20:00,233.44,233.54,233.39,233.54,1768.0,219.7749,219.869,219.7278,219.869,1768.0
2022-09-08 15:25:00,233.53,233.55,233.31,233.36,2407.0,219.8596,219.8784,219.6525,219.6995,2407.0
2022-09-08 15:30:00,233.25,233.52,233.16,233.16,3812.0,219.596,219.8502,219.5113,219.5113,3812.0
2022-09-08 15:35:00,233.17,233.31,233.14,233.28,4730.0,219.5207,219.6525,219.4924,219.6242,4730.0
2022-09-08 15:40:00,233.19,233.19,232.71,232.74,4789.0,219.5395,219.5395,219.0876,219.1158,4789.0
2022-09-08 15:45:00,232.7,233.02,232.67,232.81,6363.0,219.0782,219.3794,219.0499,219.1817,6363.0
2022-09-08 15:50:00,232.8,233.61,232.79,233.53,12895.0,219.1723,219.9349,219.1629,219.8596,12895.0
2022-09-08 15:55:00,233.56,233.92,233.37,233.72,44319.0,219.8878,220.2268,219.709,220.0385,44319.0
2022-09-09 09:30:00,234.09,234.37,233.74,234.09,6263.0,220.3868,220.6504,220.0573,220.3868,6263.0
2022-09-09 09:35:00,234.33,234.76,234.32,234.76,2202.0,220.6128,221.0176,220.6033,221.0176,2202.0
2022-09-09 09:40:00,235.01,235.03,234.67,234.82,3276.0,221.253,221.2718,220.9329,221.0741,3276.0
2022-09-09 09:45:00,234.73,235.01,234.53,234.55,9687.0,220.9893,221.253,220.8011,220.8199,9687.0
2022-09-09 09:50:00,234.17,234.92,234.15,234.84,21587.0,220.4621,221.1682,220.4433,221.0929,21587.0
2022-09-09 09:55:00,234.96,235.3,234.72,235.3,3183.0,221.2059,221.526,220.9799,221.526,3183.0
2022-09-09 10:00:00,235.22,236.0,235.22,235.99,5039.0,221.4507,222.185,221.4507,222.1756,5039.0
2022-09-09 10:05:00,236.05,236.05,235.73,235.97,2991.0,222.2321,222.2321,221.9308,222.1568,2991.0
2022-09-09 10:10:00,235.79,235.79,235.31,235.41,2650.0,221.9873,221.9873,221.5354,221.6295,2650.0
2022-09-09 10:15:00,235.54,235.93,235.54,235.59,4378.0,221.7519,222.1191,221.7519,221.799,4378.0
2022-09-09 10:20:00,235.59,235.97,235.58,235.88,4831.0,221.799,222.1568,221.7896,222.072,4831.0
2022-09-09 10:25:00,235.94,236.04,235.66,236.04,2698.0,222.1285,222.2227,221.8649,222.2227,2698.0
2022-09-09 10:30:00,236.18,236.35,236.09,236.19,949.0,222.3545,222.5145,222.2697,222.3639,949.0
2022-09-09 10:35:00,236.2,236.33,236.1,236.1,1400.0,222.3733,222.4957,222.2791,222.2791,1400.0
2022-09-09 10:40:00,236.23,236.55,236.13,236.55,1641.0,222.4015,222.7028,222.3074,222.7028,1641.0
2022-09-09 10:45:00,236.44,236.5,236.11,236.48,1771.0,222.5992,222.6557,222.2886,222.6369,1771.0
2022-09-09 10:50:00,236.36,236.57,236.31,236.55,1743.0,222.5239,222.7216,222.4769,222.7028,1743.0
2022-09-09 10:55:00,236.25,236.59,236.12,236.59,1640.0,222.4204,222.7405,222.298,222.7405,1640.0
2022-09-09 11:00:00,236.6,237.09,236.6,236.81,4876.0,222.7499,223.2112,222.7499,222.9476,4876.0
2022-09-09 11:05:00,237.04,237.06,236.85,237.04,3800.0,223.1641,223.183,222.9852,223.1641,3800.0
2022-09-09 11:10:00,236.98,237.02,236.62,236.85,7701.0,223.1076,223.1453,222.7687,222.9852,7701.0
2022-09-09 11:15:00,236.87,236.9,236.13,236.42,2980.0,223.0041,223.0323,222.3074,222.5804,2980.0
2022-09-09 11:20:00,236.3,236.57,236.18,236.36,7341.0,222.4674,222.7216,222.3545,222.5239,7341.0
2022-09-09 11:25:00,236.48,236.66,236.22,236.33,3878.0,222.6369,222.8064,222.3921,222.4957,3878.0
2022-09-09 11:30:00,236.41,236.42,236.18,236.26,7435.0,222.571,222.5804,222.3545,222.4298,7435.0
2022-09-09 11:35:00,236.32,237.03,236.29,236.92,11834.0,222.4863,223.1547,222.458,223.0511,11834.0
2022-09-09 11:40:00,236.92,236.92,236.58,236.72,8686.0,223.0511,223.0511,222.7311,222.8629,8686.0
2022-09-09 11:45:00,236.62,236.76,236.3,236.5,19209.0,222.7687,222.9005,222.4674,222.6557,19209.0
2022-09-09 11:50:00,236.51,236.54,236.24,236.49,12983.0,222.6651,222.6934,222.411,222.6463,12983.0
2022-09-09 11:55:00,236.5,236.57,236.47,236.54,3214.0,222.6557,222.7216,222.6275,222.6934,3214.0
2022-09-09 12:00:00,236.49,236.59,235.88,236.03,5399.0,222.6463,222.7405,222.072,222.2132,5399.0
2022-09-09 12:05:00,236.17,236.24,236.0,236.13,6154.0,222.3451,222.411,222.185,222.3074,6154.0
2022-09-09 12:10:00,236.38,236.65,236.34,236.55,10388.0,222.5428,222.797,222.5051,222.7028,10388.0
2022-09-09 12:15:00,236.46,236.67,236.33,236.59,7773.0,222.6181,222.8158,222.4957,222.7405,7773.0
2022-09-09 12:20:00,236.59,236.59,235.74,235.75,7668.0,222.7405,222.7405,221.9402,221.9496,7668.0
2022-09-09 12:25:00,235.84,236.0,235.84,235.87,1135.0,222.0344,222.185,222.0344,222.0626,1135.0
2022-09-09 12:30:00,235.82,236.12,235.54,236.12,17770.0,222.0155,222.298,221.7519,222.298,17770.0
2022-09-09 12:35:00,236.12,236.16,236.06,236.14,1767.0,222.298,222.3356,222.2415,222.3168,1767.0
2022-09-09 12:40:00,236.12,236.34,236.12,236.12,1745.0,222.298,222.5051,222.298,222.298,1745.0
2022-09-09 12:45:00,236.03,236.14,235.82,236.14,2584.0,222.2132,222.3168,222.0155,222.3168,2584.0
2022-09-09 12:50:00,236.3,236.45,236.23,236.3,1957.0,222.4674,222.6087,222.4015,222.4674,1957.0
2022-09-09 12:55:00,236.41,236.44,236.24,236.24,2036.0,222.571,222.5992,222.411,222.411,2036.0
2022-09-09 13:00:00,236.15,236.15,235.9,236.09,931.0,222.3262,222.3262,222.0909,222.2697,931.0
2022-09-09 13:05:00,236.04,236.28,236.02,236.2,2067.0,222.2227,222.4486,222.2038,222.3733,2067.0
2022-09-09 13:10:00,236.23,236.3,236.03,236.04,4381.0,222.4015,222.4674,222.2132,222.2227,4381.0
2022-09-09 13:15:00,236.12,236.14,235.94,235.98,3949.0,222.298,222.3168,222.1285,222.1662,3949.0
2022-09-09 13:20:00,235.94,236.29,235.88,236.29,3766.0,222.1285,222.458,222.072,222.458,3766.0
2022-09-09 13:25:00,236.35,236.79,236.35,236.76,4216.0,222.5145,222.9288,222.5145,222.9005,4216.0
2022-09-09 13:30:00,236.67,236.67,236.24,236.24,1706.0,222.8158,222.8158,222.411,222.411,1706.0
2022-09-09 13:35:00,236.16,236.38,236.1,236.38,3064.0,222.3356,222.5428,222.2791,222.5428,3064.0
2022-09-09 13:40:00,236.53,236.53,236.25,236.25,1872.0,222.684,222.684,222.4204,222.4204,1872.0
2022-09-09 13:45:00,236.28,236.28,235.93,236.04,4002.0,222.4486,222.4486,222.1191,222.2227,4002.0
2022-09-09 13:50:00,236.12,236.31,236.09,236.09,1631.0,222.298,222.4769,222.2697,222.2697,1631.0
2022-09-09 13:55:00,236.17,236.39,236.1,236.39,3712.0,222.3451,222.5522,222.2791,222.5522,3712.0
2022-09-09 14:00:00,236.51,236.51,236.16,236.21,2951.0,222.6651,222.6651,222.3356,222.3827,2951.0
2022-09-09 14:05:00,236.12,236.12,235.92,236.07,3693.0,222.298,222.298,222.1097,222.2509,3693.0
2022-09-09 14:10:00,236.0,236.07,235.87,235.87,2651.0,222.185,222.2509,222.0626,222.0626,2651.0
2022-09-09 14:15:00,235.99,236.2,235.86,235.99,7929.0,222.1756,222.3733,222.0532,222.1756,7929.0
2022-09-09 14:20:00,236.09,236.17,235.91,236.08,2075.0,222.2697,222.3451,222.1003,222.2603,2075.0
2022-09-09 14:25:00,235.95,236.43,235.94,236.43,3287.0,222.1379,222.5898,222.1285,222.5898,3287.0
2022-09-09 14:30:00,236.54,236.67,236.43,236.67,1640.0,222.6934,222.8158,222.5898,222.8158,1640.0
2022-09-09 14:35:00,236.77,237.32,236.59,237.07,5665.0,222.9099,223.4277,222.7405,223.1924,5665.0
2022-09-09 14:40:00,237.02,237.05,236.93,236.94,3601.0,223.1453,223.1735,223.0606,223.07,3601.0
2022-09-09 14:45:00,237.04,237.27,236.97,237.14,2288.0,223.1641,223.3807,223.0982,223.2583,2288.0
2022-09-09 14:50:00,237.12,237.21,237.1,237.18,1387.0,223.2394,223.3242,223.2206,223.2959,1387.0
2022-09-09 14:55:00,237.16,237.24,237.06,237.08,2055.0,223.2771,223.3524,223.183,223.2018,2055.0
2022-09-09 15:00:00,236.89,237.09,236.85,237.09,1920.0,223.0229,223.2112,222.9852,223.2112,1920.0
2022-09-09 15:05:00,237.08,237.08,236.59,236.66,2516.0,223.2018,223.2018,222.7405,222.8064,2516.0
2022-09-09 15:10:00,236.68,237.0,236.68,237.0,3734.0,222.8252,223.1265,222.8252,223.1265,3734.0
2022-09-09 15:15:00,237.01,237.07,236.93,236.94,1601.0,223.1359,223.1924,223.0606,223.07,1601.0
2022-09-09 15:20:00,236.93,237.21,236.84,237.18,4994.0,223.0606,223.3242,222.9758,223.2959,4994.0
2022-09-09 15:25:00,237.16,237.28,237.1,237.11,2417.0,223.2771,223.3901,223.2206,223.23,2417.0
2022-09-09 15:30:00,236.94,237.0,236.81,236.91,5844.0,223.07,223.1265,222.9476,223.0417,5844.0
2022-09-09 15:35:00,236.82,236.85,236.67,236.77,6276.0,222.957,222.9852,222.8158,222.9099,6276.0
2022-09-09 15:40:00,236.77,237.01,236.72,237.01,4707.0,222.9099,223.1359,222.8629,223.1359,4707.0
2022-09-09 15:45:00,236.84,237.08,236.84,236.89,11582.0,222.9758,223.2018,222.9758,223.0229,11582.0
2022-09-09 15:50:00,236.91,236.92,236.48,236.69,16908.0,223.0417,223.0511,222.6369,222.8346,16908.0
2022-09-09 15:55:00,236.64,236.64,236.07,236.12,47808.0,222.7875,222.7875,222.2509,222.298,47808.0
2022-09-12 09:30:00,236.15,236.15,235.49,235.96,5250.0,222.3262,222.3262,221.7049,222.1473,5250.0
2022-09-12 09:35:00,236.06,236.06,235.39,235.39,4544.0,222.2415,222.2415,221.6107,221.6107,4544.0
2022-09-12 09:40:00,235.48,235.61,235.13,235.46,3489.0,221.6954,221.8178,221.3659,221.6766,3489.0
2022-09-12 09:45:00,235.52,235.52,235.2,235.31,1371.0,221.7331,221.7331,221.4318,221.5354,1371.0
2022-09-12 09:50:00,235.29,235.7,235.25,235.51,6013.0,221.5166,221.9026,221.4789,221.7237,6013.0
2022-09-12 09:55:00,235.5,235.5,235.18,235.39,6951.0,221.7143,221.7143,221.413,221.6107,6951.0
2022-09-12 10:00:00,235.43,235.48,235.26,235.42,3061.0,221.6484,221.6954,221.4883,221.639,3061.0
2022-09-12 10:05:00,235.33,235.55,235.33,235.43,4329.0,221.5542,221.7613,221.5542,221.6484,4329.0
2022-09-12 10:10:00,235.37,236.13,235.34,236.03,5066.0,221.5919,222.3074,221.5636,222.2132,5066.0
2022-09-12 10:15:00,236.01,236.02,235.73,235.89,1743.0,222.1944,222.2038,221.9308,222.0814,1743.0
2022-09-12 10:20:00,235.98,235.98,235.5,235.85,4567.0,222.1662,222.1662,221.7143,222.0438,4567.0
2022-09-12 10:25:00,235.95,236.19,235.89,236.18,2506.0,222.1379,222.3639,222.0814,222.3545,2506.0
2022-09-12 10:30:00,236.14,236.22,235.98,236.19,3155.0,222.3168,222.3921,222.1662,222.3639,3155.0
2022-09-12 10:35:00,236.2,236.2,235.35,235.64,3386.0,222.3733,222.3733,221.5731,221.8461,3386.0
2022-09-12 10:40:00,235.52,235.89,235.52,235.81,1211.0,221.7331,222.0814,221.7331,222.0061,1211.0
2022-09-12 10:45:00,235.92,235.92,235.83,235.84,1606.0,222.1097,222.1097,222.025,222.0344,1606.0
2022-09-12 10:50:00,235.74,235.74,235.41,235.6,2098.0,221.9402,221.9402,221.6295,221.8084,2098.0
2022-09-12 10:55:00,235.62,235.62,235.23,235.43,3666.0,221.8272,221.8272,221.4601,221.6484,3666.0
2022-09-12 11:00:00,235.48,235.86,235.33,235.73,3428.0,221.6954,222.0532,221.5542,221.9308,3428.0
2022-09-12 11:05:00,235.92,235.92,235.69,235.69,2293.0,222.1097,222.1097,221.8931,221.8931,2293.0
2022-09-12 11:10:00,235.59,235.77,235.55,235.55,1265.0,221.799,221.9685,221.7613,221.7613,1265.0
2022-09-12 11:15:00,235.49,235.54,235.35,235.53,2423.0,221.7049,221.7519,221.5731,221.7425,2423.0
2022-09-12 11:20:00,235.69,235.88,235.58,235.77,1171.0,221.8931,222.072,221.7896,221.9685,1171.0
2022-09-12 11:25:00,235.82,235.83,235.38,235.47,11536.0,222.0155,222.025,221.6013,221.686,11536.0
2022-09-12 11:30:00,235.65,235.88,235.65,235.69,1001.0,221.8555,222.072,221.8555,221.8931,1001.0
2022-09-12 11:35:00,235.85,235.85,235.19,235.45,3031.0,222.0438,222.0438,221.4224,221.6672,3031.0
2022-09-12 11:40:00,235.45,235.66,235.45,235.66,1349.0,221.6672,221.8649,221.6672,221.8649,1349.0
2022-09-12 11:45:00,235.6,235.6,234.89,234.94,2200.0,221.8084,221.8084,221.14,221.1871,2200.0
2022-09-12 11:50:00,235.01,235.08,234.91,234.91,5417.0,221.253,221.3189,221.1588,221.1588,5417.0
2022-09-12 11:55:00,234.91,234.92,234.56,234.8,1342.0,221.1588,221.1682,220.8293,221.0552,1342.0
2022-09-12 12:00:00,234.71,235.08,234.69,235.08,4178.0,220.9705,221.3189,220.9517,221.3189,4178.0
2022-09-12 12:05:00,235.01,235.23,234.73,234.76,2320.0,221.253,221.4601,220.9893,221.0176,2320.0
2022-09-12 12:10:00,234.77,235.3,234.72,235.14,4103.0,221.027,221.526,220.9799,221.3753,4103.0
2022-09-12 12:15:00,235.14,235.14,234.7,234.85,15409.0,221.3753,221.3753,220.9611,221.1023,15409.0
2022-09-12 12:20:00,234.71,235.01,234.67,234.74,4594.0,220.9705,221.253,220.9329,220.9988,4594.0
2022-09-12 12:25:00,234.81,234.97,234.74,234.87,2410.0,221.0647,221.2153,220.9988,221.1212,2410.0
2022-09-12 12:30:00,234.95,235.27,234.95,235.27,952.0,221.1965,221.4977,221.1965,221.4977,952.0
2022-09-12 12:35:00,235.3,235.37,235.12,235.27,2858.0,221.526,221.5919,221.3565,221.4977,2858.0
2022-09-12 12:40:00,235.36,235.45,235.13,235.42,2152.0,221.5825,221.6672,221.3659,221.639,2152.0
2022-09-12 12:45:00,235.46,235.56,235.33,235.44,3000.0,221.6766,221.7708,221.5542,221.6578,3000.0
2022-09-12 12:50:00,235.44,235.61,235.36,235.45,2648.0,221.6578,221.8178,221.5825,221.6672,2648.0
2022-09-12 12:55:00,235.42,235.48,235.38,235.48,1562.0,221.639,221.6954,221.6013,221.6954,1562.0
2022-09-12 13:00:00,235.52,235.52,235.11,235.25,1532.0,221.7331,221.7331,221.3471,221.4789,1532.0
2022-09-12 13:05:00,235.37,235.5,235.37,235.4,1086.0,221.5919,221.7143,221.5919,221.6201,1086.0
2022-09-12 13:10:00,235.37,235.57,235.25,235.25,2526.0,221.5919,221.7802,221.4789,221.4789,2526.0
2022-09-12 13:15:00,235.36,235.42,235.32,235.35,1117.0,221.5825,221.639,221.5448,221.5731,1117.0
2022-09-12 13:20:00,235.32,235.32,235.14,235.14,1435.0,221.5448,221.5448,221.3753,221.3753,1435.0
2022-09-12 13:25:00,235.22,235.43,235.22,235.37,1400.0,221.4507,221.6484,221.4507,221.5919,1400.0
2022-09-12 13:30:00,235.38,235.58,235.32,235.58,1528.0,221.6013,221.7896,221.5448,221.7896,1528.0
2022-09-12 13:35:00,235.56,235.62,235.3,235.36,5107.0,221.7708,221.8272,221.526,221.5825,5107.0
2022-09-12 13:40:00,235.35,235.35,235.18,235.18,1510.0,221.5731,221.5731,221.413,221.413,1510.0
2022-09-12 13:45:00,235.2,235.59,235.12,235.58,2921.0,221.4318,221.799,221.3565,221.7896,2921.0
2022-09-12 13:50:00,235.73,235.82,235.66,235.66,2901.0,221.9308,222.0155,221.8649,221.8649,2901.0
2022-09-12 13:55:00,235.83,235.83,235.6,235.69,1900.0,222.025,222.025,221.8084,221.8931,1900.0
2022-09-12 14:00:00,235.68,235.68,235.4,235.4,3860.0,221.8837,221.8837,221.6201,221.6201,3860.0
2022-09-12 14:05:00,235.36,235.36,235.16,235.27,2362.0,221.5825,221.5825,221.3942,221.4977,2362.0
2022-09-12 14:10:00,235.18,235.26,235.15,235.16,1255.0,221.413,221.4883,221.3848,221.3942,1255.0
2022-09-12 14:15:00,235.12,235.26,234.85,235.06,7606.0,221.3565,221.4883,221.1023,221.3,7606.0
2022-09-12 14:20:00,235.05,235.53,235.05,235.44,10108.0,221.2906,221.7425,221.2906,221.6578,10108.0
2022-09-12 14:25:00,235.5,235.71,235.35,235.67,7117.0,221.7143,221.912,221.5731,221.8743,7117.0
2022-09-12 14:30:00,235.63,235.73,235.57,235.65,5230.0,221.8367,221.9308,221.7802,221.8555,5230.0
2022-09-12 14:35:00,235.72,236.0,235.72,235.95,7573.0,221.9214,222.185,221.9214,222.1379,7573.0
2022-09-12 14:40:00,235.98,236.24,235.95,236.21,5566.0,222.1662,222.411,222.1379,222.3827,5566.0
2022-09-12 14:45:00,236.18,236.21,235.83,235.83,8034.0,222.3545,222.3827,222.025,222.025,8034.0
2022-09-12 14:50:00,235.75,235.76,235.38,235.38,2231.0,221.9496,221.9591,221.6013,221.6013,2231.0
2022-09-12 14:55:00,235.36,235.53,235.29,235.3,3651.0,221.5825,221.7425,221.5166,221.526,3651.0
2022-09-12 15:00:00,235.36,235.36,235.18,235.18,800.0,221.5825,221.5825,221.413,221.413,800.0
2022-09-12 15:05:00,235.05,235.14,234.91,235.02,4455.0,221.2906,221.3753,221.1588,221.2624,4455.0
2022-09-12 15:10:00,234.8,234.91,234.64,234.7,6643.0,221.0552,221.1588,220.9046,220.9611,6643.0
2022-09-12 15:15:00,234.64,234.72,234.45,234.49,6570.0,220.9046,220.9799,220.7257,220.7634,6570.0
2022-09-12 15:20:00,234.53,234.95,234.51,234.52,4600.0,220.8011,221.1965,220.7822,220.7916,4600.0
2022-09-12 15:25:00,234.54,234.67,234.48,234.48,3702.0,220.8105,220.9329,220.754,220.754,3702.0
2022-09-12 15:30:00,234.49,234.51,234.28,234.29,4222.0,220.7634,220.7822,220.5657,220.5751,4222.0
2022-09-12 15:35:00,234.29,234.69,234.15,234.58,13077.0,220.5751,220.9517,220.4433,220.8481,13077.0
2022-09-12 15:40:00,234.59,235.1,234.49,235.01,7562.0,220.8575,221.3377,220.7634,221.253,7562.0
2022-09-12 15:45:00,235.0,235.49,234.99,235.49,15667.0,221.2435,221.7049,221.2341,221.7049,15667.0
2022-09-12 15:50:00,235.41,235.45,234.51,234.56,12365.0,221.6295,221.6672,220.7822,220.8293,12365.0
2022-09-12 15:55:00,234.59,234.87,234.53,234.82,38878.0,220.8575,221.1212,220.8011,221.0741,38878.0
2022-09-13 09:30:00,232.39,234.59,232.39,234.59,17774.0,218.7863,220.8575,218.7863,220.8575,17774.0
2022-09-13 09:35:00,234.58,235.01,234.13,234.36,7154.0,220.8481,221.253,220.4245,220.641,7154.0
2022-09-13 09:40:00,234.4,234.95,234.14,234.78,4864.0,220.6787,221.1965,220.4339,221.0364,4864.0
2022-09-13 09:45:00,234.84,235.36,234.68,235.15,5820.0,221.0929,221.5825,220.9423,221.3848,5820.0
2022-09-13 09:50:00,235.06,235.51,234.97,235.46,11118.0,221.3,221.7237,221.2153,221.6766,11118.0
2022-09-13 09:55:00,235.41,235.76,235.08,235.21,9529.0,221.6295,221.9591,221.3189,221.4412,9529.0
2022-09-13 10:00:00,235.2,235.4,235.07,235.16,22168.0,221.4318,221.6201,221.3094,221.3942,22168.0
2022-09-13 10:05:00,235.18,235.28,234.32,234.51,45062.0,221.413,221.5071,220.6033,220.7822,45062.0
2022-09-13 10:10:00,234.47,234.76,234.28,234.61,6006.0,220.7446,221.0176,220.5657,220.8764,6006.0
2022-09-13 10:15:00,234.58,235.21,234.47,235.21,14066.0,220.8481,221.4412,220.7446,221.4412,14066.0
2022-09-13 10:20:00,235.28,235.29,234.7,234.85,5520.0,221.5071,221.5166,220.9611,221.1023,5520.0
2022-09-13 10:25:00,234.54,234.83,234.44,234.71,1838.0,220.8105,221.0835,220.7163,220.9705,1838.0
2022-09-13 10:30:00,234.71,235.07,234.68,234.69,8165.0,220.9705,221.3094,220.9423,220.9517,8165.0
2022-09-13 10:35:00,234.65,234.97,234.65,234.87,16087.0,220.914,221.2153,220.914,221.1212,16087.0
2022-09-13 10:40:00,234.85,235.02,234.68,234.98,7449.0,221.1023,221.2624,220.9423,221.2247,7449.0
2022-09-13 10:45:00,234.98,235.06,234.71,234.93,6908.0,221.2247,221.3,220.9705,221.1776,6908.0
2022-09-13 10:50:00,234.93,234.99,234.69,234.78,14670.0,221.1776,221.2341,220.9517,221.0364,14670.0
2022-09-13 10:55:00,234.81,234.81,233.99,233.99,4723.0,221.0647,221.0647,220.2927,220.2927,4723.0
2022-09-13 11:00:00,234.08,234.14,233.99,233.99,3639.0,220.3774,220.4339,220.2927,220.2927,3639.0
2022-09-13 11:05:00,233.98,234.39,233.98,234.32,3276.0,220.2832,220.6692,220.2832,220.6033,3276.0
2022-09-13 11:10:00,234.32,234.33,233.97,234.05,8866.0,220.6033,220.6128,220.2738,220.3492,8866.0
2022-09-13 11:15:00,233.98,234.28,233.98,234.08,2201.0,220.2832,220.5657,220.2832,220.3774,2201.0
2022-09-13 11:20:00,234.16,234.34,233.76,234.34,11841.0,220.4527,220.6222,220.0761,220.6222,11841.0
2022-09-13 11:25:00,234.25,234.43,234.22,234.4,17012.0,220.5374,220.7069,220.5092,220.6787,17012.0
2022-09-13 11:30:00,234.31,234.4,233.71,233.84,13358.0,220.5939,220.6787,220.0291,220.1514,13358.0
2022-09-13 11:35:00,233.77,234.22,233.64,234.2,12947.0,220.0855,220.5092,219.9632,220.4904,12947.0
2022-09-13 11:40:00,234.19,234.42,233.69,234.38,18256.0,220.481,220.6975,220.0102,220.6598,18256.0
2022-09-13 11:45:00,234.4,234.72,234.22,234.41,8500.0,220.6787,220.9799,220.5092,220.6881,8500.0
2022-09-13 11:50:00,234.38,234.45,234.29,234.37,5304.0,220.6598,220.7257,220.5751,220.6504,5304.0
2022-09-13 11:55:00,234.32,234.36,234.06,234.08,5722.0,220.6033,220.641,220.3586,220.3774,5722.0
2022-09-13 12:00:00,234.06,234.13,233.69,233.69,3797.0,220.3586,220.4245,220.0102,220.0102,3797.0
2022-09-13 12:05:00,233.76,234.19,233.58,234.12,14947.0,220.0761,220.481,219.9067,220.4151,14947.0
2022-09-13 12:10:00,234.04,234.31,233.92,234.04,13700.0,220.3397,220.5939,220.2268,220.3397,13700.0
2022-09-13 12:15:00,234.0,234.22,233.84,233.84,3334.0,220.3021,220.5092,220.1514,220.1514,3334.0
2022-09-13 12:20:00,233.81,233.81,233.15,233.15,26540.0,220.1232,220.1232,219.5018,219.5018,26540.0
2022-09-13 12:25:00,233.1,233.53,233.09,233.53,9494.0,219.4548,219.8596,219.4453,219.8596,9494.0
2022-09-13 12:30:00,233.51,233.55,232.79,232.93,12108.0,219.8408,219.8784,219.1629,219.2947,12108.0
2022-09-13 12:35:00,233.17,233.42,232.91,233.36,11340.0,219.5207,219.756,219.2759,219.6995,11340.0
2022-09-13 12:40:00,233.35,233.76,233.35,233.42,4312.0,219.6901,220.0761,219.6901,219.756,4312.0
2022-09-13 12:45:00,233.44,233.92,233.34,233.92,6012.0,219.7749,220.2268,219.6807,220.2268,6012.0
2022-09-13 12:50:00,233.82,233.87,233.64,233.86,2946.0,220.1326,220.1797,219.9632,220.1703,2946.0
2022-09-13 12:55:00,233.93,234.1,233.71,233.72,2200.0,220.2362,220.3962,220.0291,220.0385,2200.0
2022-09-13 13:00:00,233.63,233.88,233.43,233.76,5747.0,219.9537,220.1891,219.7654,220.0761,5747.0
2022-09-13 13:05:00,233.86,234.0,233.48,233.54,2562.0,220.1703,220.3021,219.8125,219.869,2562.0
2022-09-13 13:10:00,233.48,233.91,233.4,233.57,5256.0,219.8125,220.2173,219.7372,219.8973,5256.0
2022-09-13 13:15:00,233.55,233.6,233.29,233.4,1329.0,219.8784,219.9255,219.6336,219.7372,1329.0
2022-09-13 13:20:00,233.32,233.33,233.06,233.2,3571.0,219.6619,219.6713,219.4171,219.5489,3571.0
2022-09-13 13:25:00,233.35,233.39,233.15,233.37,3870.0,219.6901,219.7278,219.5018,219.709,3870.0
2022-09-13 13:30:00,233.31,233.58,233.25,233.37,2165.0,219.6525,219.9067,219.596,219.709,2165.0
2022-09-13 13:35:00,233.38,233.39,232.91,233.04,2555.0,219.7184,219.7278,219.2759,219.3983,2555.0
2022-09-13 13:40:00,233.12,233.13,232.81,232.81,2663.0,219.4736,219.483,219.1817,219.1817,2663.0
2022-09-13 13:45:00,232.93,232.98,232.57,232.57,2860.0,219.2947,219.3418,218.9558,218.9558,2860.0
2022-09-13 13:50:00,232.58,232.58,232.19,232.25,22074.0,218.9652,218.9652,218.598,218.6545,22074.0
2022-09-13 13:55:00,232.15,232.23,231.78,231.78,1830.0,218.5604,218.6357,218.212,218.212,1830.0
2022-09-13 14:00:00,231.74,231.81,231.23,231.23,3009.0,218.1744,218.2403,217.6942,217.6942,3009.0
2022-09-13 14:05:00,231.31,231.4,230.82,230.83,5191.0,217.7695,217.8543,217.3082,217.3176,5191.0
2022-09-13 14:10:00,230.96,231.03,230.66,230.69,4692.0,217.44,217.5059,217.1576,217.1858,4692.0
2022-09-13 14:15:00,230.6,230.77,230.47,230.47,3934.0,217.1011,217.2612,216.9787,216.9787,3934.0
2022-09-13 14:20:00,230.39,230.46,230.06,230.15,5963.0,216.9034,216.9693,216.5927,216.6775,5963.0
2022-09-13 14:25:00,230.07,230.13,229.51,229.83,42086.0,216.6021,216.6586,216.0749,216.3762,42086.0
2022-09-13 14:30:00,229.73,229.73,229.32,229.59,7357.0,216.282,216.282,215.896,216.1502,7357.0
2022-09-13 14:35:00,229.42,229.45,229.14,229.14,5734.0,215.9902,216.0184,215.7266,215.7266,5734.0
2022-09-13 14:40:00,229.06,229.18,228.88,228.97,5939.0,215.6513,215.7642,215.4818,215.5665,5939.0
2022-09-13 14:45:00,229.0,229.17,228.65,228.78,5136.0,215.5948,215.7548,215.2653,215.3876,5136.0
2022-09-13 14:50:00,228.82,228.94,228.42,228.5,4502.0,215.4253,215.5383,215.0487,215.124,4502.0
2022-09-13 14:55:00,228.51,228.77,228.15,228.37,7312.0,215.1335,215.3782,214.7945,215.0016,7312.0
2022-09-13 15:00:00,228.46,228.57,228.1,228.13,4472.0,215.0864,215.1899,214.7475,214.7757,4472.0
2022-09-13 15:05:00,228.19,228.31,227.78,227.94,5869.0,214.8322,214.9452,214.4462,214.5968,5869.0
2022-09-13 15:10:00,228.03,228.03,227.55,227.61,4132.0,214.6816,214.6816,214.2296,214.2861,4132.0
2022-09-13 15:15:00,227.65,227.77,227.31,227.31,9388.0,214.3238,214.4368,214.0037,214.0037,9388.0
2022-09-13 15:20:00,227.32,227.53,227.24,227.3,6554.0,214.0131,214.2108,213.9378,213.9943,6554.0
2022-09-13 15:25:00,227.46,227.46,227.19,227.3,6296.0,214.1449,214.1449,213.8907,213.9943,6296.0
2022-09-13 15:30:00,227.21,227.21,226.39,226.4,11290.0,213.9096,213.9096,213.1376,213.147,11290.0
2022-09-13 15:35:00,226.32,226.98,226.22,226.75,11358.0,213.0717,213.693,212.9775,213.4765,11358.0
2022-09-13 15:40:00,226.72,226.72,225.97,226.27,15801.0,213.4482,213.4482,212.7421,213.0246,15801.0
2022-09-13 15:45:00,226.25,226.25,225.38,225.77,17075.0,213.0057,213.0057,212.1867,212.5538,17075.0
2022-09-13 15:50:00,225.72,226.36,225.66,226.24,36896.0,212.5068,213.1093,212.4503,212.9963,36896.0
2022-09-13 15:55:00,226.19,226.53,226.06,226.33,83648.0,212.9493,213.2694,212.8269,213.0811,83648.0
2022-09-14 09:30:00,227.24,227.74,227.02,227.74,8055.0,213.9378,214.4085,213.7307,214.4085,8055.0
2022-09-14 09:35:00,227.62,228.11,227.49,227.74,5903.0,214.2956,214.7569,214.1732,214.4085,5903.0
2022-09-14 09:40:00,227.91,228.42,227.7,228.36,5039.0,214.5686,215.0487,214.3709,214.9922,5039.0
2022-09-14 09:45:00,228.4,228.51,227.77,228.13,5850.0,215.0299,215.1335,214.4368,214.7757,5850.0
2022-09-14 09:50:00,228.25,228.39,227.66,228.29,5678.0,214.8887,215.0205,214.3332,214.9263,5678.0
2022-09-14 09:55:00,228.11,228.58,228.07,228.46,7810.0,214.7569,215.1994,214.7192,215.0864,7810.0
2022-09-14 10:00:00,228.43,228.52,227.56,227.56,7544.0,215.0581,215.1429,214.2391,214.2391,7544.0
2022-09-14 10:05:00,227.6,228.03,227.6,227.81,2657.0,214.2767,214.6816,214.2767,214.4744,2657.0
2022-09-14 10:10:00,227.84,228.38,227.83,227.96,4103.0,214.5027,215.0111,214.4933,214.6156,4103.0
2022-09-14 10:15:00,228.07,228.16,227.96,227.96,3109.0,214.7192,214.8039,214.6156,214.6156,3109.0
2022-09-14 10:20:00,227.9,227.9,227.55,227.74,1766.0,214.5592,214.5592,214.2296,214.4085,1766.0
2022-09-14 10:25:00,227.63,227.63,227.23,227.23,2288.0,214.305,214.305,213.9284,213.9284,2288.0
2022-09-14 10:30:00,227.09,227.78,226.87,227.54,22619.0,213.7966,214.4462,213.5895,214.2202,22619.0
2022-09-14 10:35:00,227.54,228.79,227.49,228.79,28097.0,214.2202,215.3971,214.1732,215.3971,28097.0
2022-09-14 10:40:00,228.6,229.43,228.57,229.18,2245.0,215.2182,215.9996,215.1899,215.7642,2245.0
2022-09-14 10:45:00,229.25,229.44,229.09,229.3,2739.0,215.8301,216.009,215.6795,215.8772,2739.0
2022-09-14 10:50:00,229.31,229.92,229.2,229.81,3100.0,215.8866,216.4609,215.7831,216.3574,3100.0
2022-09-14 10:55:00,229.77,230.29,229.74,230.29,3904.0,216.3197,216.8093,216.2915,216.8093,3904.0
2022-09-14 11:00:00,230.27,230.59,230.13,230.59,4035.0,216.7904,217.0917,216.6586,217.0917,4035.0
2022-09-14 11:05:00,230.56,230.88,230.54,230.61,2700.0,217.0634,217.3647,217.0446,217.1105,2700.0
2022-09-14 11:10:00,230.58,230.91,230.41,230.44,2698.0,217.0823,217.393,216.9222,216.9505,2698.0
2022-09-14 11:15:00,230.5,230.57,230.03,230.15,1741.0,217.007,217.0729,216.5645,216.6775,1741.0
2022-09-14 11:20:00,229.98,230.43,229.97,230.13,2615.0,216.5174,216.9411,216.508,216.6586,2615.0
2022-09-14 11:25:00,229.99,230.42,229.97,230.21,2948.0,216.5268,216.9316,216.508,216.7339,2948.0
2022-09-14 11:30:00,230.13,230.18,229.78,229.96,2300.0,216.6586,216.7057,216.3291,216.4986,2300.0
2022-09-14 11:35:00,229.93,230.24,229.89,230.11,1637.0,216.4703,216.7622,216.4327,216.6398,1637.0
2022-09-14 11:40:00,230.2,230.57,230.03,230.57,2488.0,216.7245,217.0729,216.5645,217.0729,2488.0
2022-09-14 11:45:00,230.45,230.54,230.28,230.48,4978.0,216.9599,217.0446,216.7998,216.9881,4978.0
2022-09-14 11:50:00,230.47,230.82,230.37,230.71,1500.0,216.9787,217.3082,216.8846,217.2047,1500.0
2022-09-14 11:55:00,230.76,230.78,230.52,230.61,7415.0,217.2517,217.2706,217.0258,217.1105,7415.0
2022-09-14 12:00:00,230.56,230.74,230.48,230.74,1900.0,217.0634,217.2329,216.9881,217.2329,1900.0
2022-09-14 12:05:00,230.72,230.95,230.6,230.73,3302.0,217.2141,217.4306,217.1011,217.2235,3302.0
2022-09-14 12:10:00,230.73,230.91,230.53,230.91,1650.0,217.2235,217.393,217.0352,217.393,1650.0
2022-09-14 12:15:00,231.13,231.42,230.92,231.42,2743.0,217.6001,217.8731,217.4024,217.8731,2743.0
2022-09-14 12:20:00,231.4,231.61,231.3,231.59,2996.0,217.8543,218.052,217.7601,218.0332,2996.0
2022-09-14 12:25:00,231.69,231.76,231.27,231.31,3060.0,218.1273,218.1932,217.7319,217.7695,3060.0
2022-09-14 12:30:00,231.43,231.74,231.19,231.31,3583.0,217.8825,218.1744,217.6566,217.7695,3583.0
2022-09-14 12:35:00,231.18,231.38,231.16,231.18,4898.0,217.6472,217.8354,217.6283,217.6472,4898.0
2022-09-14 12:40:00,231.19,231.45,231.18,231.43,2615.0,217.6566,217.9014,217.6472,217.8825,2615.0
2022-09-14 12:45:00,231.28,231.48,231.25,231.45,2700.0,217.7413,217.9296,217.7131,217.9014,2700.0
2022-09-14 12:50:00,231.44,231.48,231.19,231.19,3843.0,217.8919,217.9296,217.6566,217.6566,3843.0
2022-09-14 12:55:00,231.23,231.38,230.95,231.38,3202.0,217.6942,217.8354,217.4306,217.8354,3202.0
2022-09-14 13:00:00,231.44,231.53,231.31,231.4,3616.0,217.8919,217.9767,217.7695,217.8543,3616.0
2022-09-14 13:05:00,231.42,231.76,231.3,231.69,4538.0,217.8731,218.1932,217.7601,218.1273,4538.0
2022-09-14 13:10:00,231.73,232.34,231.7,232.09,5423.0,218.165,218.7393,218.1367,218.5039,5423.0
2022-09-14 13:15:00,232.15,232.53,232.1,232.42,23049.0,218.5604,218.9181,218.5133,218.8146,23049.0
2022-09-14 13:20:00,232.61,233.36,232.43,233.33,4924.0,218.9934,219.6995,218.824,219.6713,4924.0
2022-09-14 13:25:00,233.26,233.26,232.79,233.05,7104.0,219.6054,219.6054,219.1629,219.4077,7104.0
2022-09-14 13:30:00,232.91,233.17,232.7,232.81,5537.0,219.2759,219.5207,219.0782,219.1817,5537.0
2022-09-14 13:35:00,232.85,232.91,232.69,232.79,4322.0,219.2194,219.2759,219.0688,219.1629,4322.0
2022-09-14 13:40:00,232.85,232.9,232.65,232.8,3461.0,219.2194,219.2665,219.0311,219.1723,3461.0
2022-09-14 13:45:00,232.83,232.9,231.53,231.79,6880.0,219.2006,219.2665,217.9767,218.2214,6880.0
2022-09-14 13:50:00,231.72,232.37,231.7,232.28,6080.0,218.1555,218.7675,218.1367,218.6828,6080.0
2022-09-14 13:55:00,232.24,232.3,231.97,232.1,3801.0,218.6451,218.7016,218.3909,218.5133,3801.0
2022-09-14 14:00:00,232.12,232.13,231.62,231.68,4949.0,218.5321,218.5415,218.0614,218.1179,4949.0
2022-09-14 14:05:00,231.79,232.04,231.7,232.01,4044.0,218.2214,218.4568,218.1367,218.4286,4044.0
2022-09-14 14:10:00,232.06,232.07,231.74,231.9,2791.0,218.4756,218.4851,218.1744,218.325,2791.0
2022-09-14 14:15:00,231.88,232.11,231.88,232.05,3619.0,218.3062,218.5227,218.3062,218.4662,3619.0
2022-09-14 14:20:00,231.98,232.02,231.75,232.02,3558.0,218.4003,218.438,218.1838,218.438,3558.0
2022-09-14 14:25:00,231.95,232.07,231.81,232.01,5911.0,218.3721,218.4851,218.2403,218.4286,5911.0
2022-09-14 14:30:00,231.99,232.1,231.91,232.09,5649.0,218.4097,218.5133,218.3344,218.5039,5649.0
2022-09-14 14:35:00,232.06,232.13,231.93,232.12,5080.0,218.4756,218.5415,218.3533,218.5321,5080.0
2022-09-14 14:40:00,232.08,232.11,231.93,232.0,7151.0,218.4945,218.5227,218.3533,218.4192,7151.0
2022-09-14 14:45:00,232.0,232.55,231.99,232.54,5312.0,218.4192,218.937,218.4097,218.9275,5312.0
2022-09-14 14:50:00,232.53,232.74,232.35,232.35,8869.0,218.9181,219.1158,218.7487,218.7487,8869.0
2022-09-14 14:55:00,232.37,232.51,232.24,232.43,6014.0,218.7675,218.8993,218.6451,218.824,6014.0
2022-09-14 15:00:00,232.45,232.77,232.45,232.6,6950.0,218.8428,219.1441,218.8428,218.984,6950.0
2022-09-14 15:05:00,232.63,233.24,232.59,233.24,7238.0,219.0123,219.5866,218.9746,219.5866,7238.0
2022-09-14 15:10:00,233.23,233.23,232.84,232.84,10464.0,219.5772,219.5772,219.21,219.21,10464.0
2022-09-14 15:15:00,232.74,232.74,232.39,232.72,10199.0,219.1158,219.1158,218.7863,219.097,10199.0
2022-09-14 15:20:00,232.73,232.87,232.28,232.28,12452.0,219.1064,219.2382,218.6828,218.6828,12452.0
2022-09-14 15:25:00,232.19,232.43,231.92,232.31,9409.0,218.598,218.824,218.3438,218.711,9409.0
2022-09-14 15:30:00,232.25,232.26,231.74,232.21,9855.0,218.6545,218.6639,218.1744,218.6169,9855.0
2022-09-14 15:35:00,232.13,232.74,232.11,232.56,14444.0,218.5415,219.1158,218.5227,218.9464,14444.0
2022-09-14 15:40:00,232.57,232.69,232.45,232.53,13742.0,218.9558,219.0688,218.8428,218.9181,13742.0
2022-09-14 15:45:00,232.5,232.93,232.42,232.61,17578.0,218.8899,219.2947,218.8146,218.9934,17578.0
2022-09-14 15:50:00,232.65,233.49,232.6,233.41,27924.0,219.0311,219.8219,218.984,219.7466,27924.0
2022-09-14 15:55:00,233.5,234.08,233.35,233.92,66898.0,219.8313,220.3774,219.6901,220.2268,66898.0
2022-09-15 09:30:00,233.0,233.04,231.99,232.34,6785.0,219.3606,219.3983,218.4097,218.7393,6785.0
2022-09-15 09:35:00,231.96,231.98,230.82,230.93,2515.0,218.3815,218.4003,217.3082,217.4118,2515.0
2022-09-15 09:40:00,231.47,231.47,231.28,231.33,303.0,217.9202,217.9202,217.7413,217.7884,303.0
2022-09-15 09:45:00,231.32,231.81,231.24,231.36,1650.0,217.779,218.2403,217.7036,217.8166,1650.0
2022-09-15 09:50:00,231.73,232.46,231.73,232.31,1300.0,218.165,218.8522,218.165,218.711,1300.0
2022-09-15 09:55:00,232.81,232.82,231.91,232.34,3654.0,219.1817,219.1912,218.3344,218.7393,3654.0
2022-09-15 10:00:00,232.69,233.33,232.35,233.04,7631.0,219.0688,219.6713,218.7487,219.3983,7631.0
2022-09-15 10:05:00,232.94,233.48,232.93,233.16,916.0,219.3041,219.8125,219.2947,219.5113,916.0
2022-09-15 10:10:00,233.3,233.45,231.58,231.67,11127.0,219.6431,219.7843,218.0237,218.1085,11127.0
2022-09-15 10:15:00,231.66,231.99,231.21,231.25,12766.0,218.0991,218.4097,217.6754,217.7131,12766.0
2022-09-15 10:20:00,231.21,231.4,230.57,231.02,4203.0,217.6754,217.8543,217.0729,217.4965,4203.0
2022-09-15 10:25:00,230.85,231.03,230.44,230.8,3851.0,217.3365,217.5059,216.9505,217.2894,3851.0
2022-09-15 10:30:00,230.94,230.94,230.2,230.5,5381.0,217.4212,217.4212,216.7245,217.007,5381.0
2022-09-15 10:35:00,230.5,230.55,229.8,229.81,13039.0,217.007,217.054,216.3479,216.3574,13039.0
2022-09-15 10:40:00,229.79,229.89,229.05,229.15,6770.0,216.3385,216.4327,215.6418,215.736,6770.0
2022-09-15 10:45:00,229.22,229.35,228.62,229.12,17812.0,215.8019,215.9243,215.237,215.7077,17812.0
2022-09-15 10:50:00,229.03,229.05,228.22,228.56,10947.0,215.623,215.6418,214.8604,215.1805,10947.0
2022-09-15 10:55:00,228.57,229.31,228.43,228.96,17259.0,215.1899,215.8866,215.0581,215.5571,17259.0
2022-09-15 11:00:00,229.1,230.25,229.1,230.18,4625.0,215.6889,216.7716,215.6889,216.7057,4625.0
2022-09-15 11:05:00,230.27,230.37,229.76,230.0,9487.0,216.7904,216.8846,216.3103,216.5362,9487.0
2022-09-15 11:10:00,229.78,229.78,229.07,229.26,4700.0,216.3291,216.3291,215.6607,215.8395,4700.0
2022-09-15 11:15:00,229.27,230.06,229.12,229.81,6253.0,215.849,216.5927,215.7077,216.3574,6253.0
2022-09-15 11:20:00,229.98,230.65,229.7,230.58,4580.0,216.5174,217.1482,216.2538,217.0823,4580.0
2022-09-15 11:25:00,230.8,230.81,230.13,230.16,1736.0,217.2894,217.2988,216.6586,216.6869,1736.0
2022-09-15 11:30:00,230.1,230.31,229.84,229.89,5576.0,216.6304,216.8281,216.3856,216.4327,5576.0
2022-09-15 11:35:00,229.9,230.15,229.7,230.08,6176.0,216.4421,216.6775,216.2538,216.6115,6176.0
2022-09-15 11:40:00,230.12,230.12,229.86,229.94,13355.0,216.6492,216.6492,216.4044,216.4797,13355.0
2022-09-15 11:45:00,229.95,230.02,229.83,229.92,6016.0,216.4892,216.5551,216.3762,216.4609,6016.0
2022-09-15 11:50:00,229.92,230.03,228.55,228.97,7877.0,216.4609,216.5645,215.1711,215.5665,7877.0
2022-09-15 11:55:00,228.87,229.39,228.81,229.39,8505.0,215.4724,215.9619,215.4159,215.9619,8505.0
2022-09-15 12:00:00,229.25,229.48,228.94,229.04,2148.0,215.8301,216.0467,215.5383,215.6324,2148.0
2022-09-15 12:05:00,228.98,229.13,228.87,228.91,1681.0,215.5759,215.7172,215.4724,215.51,1681.0
2022-09-15 12:10:00,228.74,228.91,228.6,228.91,2486.0,215.35,215.51,215.2182,215.51,2486.0
2022-09-15 12:15:00,228.83,229.3,228.83,229.3,3810.0,215.4347,215.8772,215.4347,215.8772,3810.0
2022-09-15 12:20:00,229.29,229.29,229.06,229.06,1401.0,215.8678,215.8678,215.6513,215.6513,1401.0
2022-09-15 12:25:00,229.09,229.1,228.32,228.32,9098.0,215.6795,215.6889,214.9546,214.9546,9098.0
2022-09-15 12:30:00,228.51,228.84,228.34,228.84,9846.0,215.1335,215.4441,214.9734,215.4441,9846.0
2022-09-15 12:35:00,228.98,229.17,228.98,229.14,1801.0,215.5759,215.7548,215.5759,215.7266,1801.0
2022-09-15 12:40:00,229.13,229.34,229.12,229.14,2854.0,215.7172,215.9149,215.7077,215.7266,2854.0
2022-09-15 12:45:00,228.86,229.09,228.86,229.06,4010.0,215.463,215.6795,215.463,215.6513,4010.0
2022-09-15 12:50:00,228.98,228.98,228.53,228.53,4045.0,215.5759,215.5759,215.1523,215.1523,4045.0
2022-09-15 12:55:00,228.55,228.91,228.55,228.86,3768.0,215.1711,215.51,215.1711,215.463,3768.0
2022-09-15 13:00:00,228.91,229.75,228.91,229.41,7226.0,215.51,216.3009,215.51,215.9808,7226.0
2022-09-15 13:05:00,229.19,229.56,229.13,229.4,4607.0,215.7736,216.122,215.7172,215.9714,4607.0
2022-09-15 13:10:00,229.4,229.47,229.23,229.47,4920.0,215.9714,216.0373,215.8113,216.0373,4920.0
2022-09-15 13:15:00,229.51,229.66,229.3,229.51,5635.0,216.0749,216.2161,215.8772,216.0749,5635.0
2022-09-15 13:20:00,229.48,229.6,229.37,229.6,4679.0,216.0467,216.1596,215.9431,216.1596,4679.0
2022-09-15 13:25:00,229.5,229.99,229.5,229.74,8124.0,216.0655,216.5268,216.0655,216.2915,8124.0
2022-09-15 13:30:00,229.76,229.89,229.51,229.62,7381.0,216.3103,216.4327,216.0749,216.1785,7381.0
2022-09-15 13:35:00,229.77,229.77,229.27,229.59,3881.0,216.3197,216.3197,215.849,216.1502,3881.0
2022-09-15 13:40:00,229.46,229.67,229.33,229.55,3505.0,216.0278,216.2255,215.9055,216.1126,3505.0
2022-09-15 13:45:00,229.43,229.43,229.25,229.35,1375.0,215.9996,215.9996,215.8301,215.9243,1375.0
2022-09-15 13:50:00,229.36,229.36,229.09,229.09,5554.0,215.9337,215.9337,215.6795,215.6795,5554.0
2022-09-15 13:55:00,228.97,229.03,228.83,228.88,4437.0,215.5665,215.623,215.4347,215.4818,4437.0
2022-09-15 14:00:00,228.85,228.91,228.27,228.3,3046.0,215.4536,215.51,214.9075,214.9357,3046.0
2022-09-15 14:05:00,228.34,228.74,228.33,228.57,12824.0,214.9734,215.35,214.964,215.1899,12824.0
2022-09-15 14:10:00,228.6,228.77,228.52,228.76,2916.0,215.2182,215.3782,215.1429,215.3688,2916.0
2022-09-15 14:15:00,228.62,228.86,228.52,228.75,5593.0,215.237,215.463,215.1429,215.3594,5593.0
2022-09-15 14:20:00,228.74,228.77,228.54,228.6,2000.0,215.35,215.3782,215.1617,215.2182,2000.0
2022-09-15 14:25:00,228.61,228.75,228.54,228.64,3166.0,215.2276,215.3594,215.1617,215.2558,3166.0
2022-09-15 14:30:00,228.53,228.71,228.36,228.36,5582.0,215.1523,215.3217,214.9922,214.9922,5582.0
2022-09-15 14:35:00,228.38,228.98,228.27,228.98,12090.0,215.0111,215.5759,214.9075,215.5759,12090.0
2022-09-15 14:40:00,229.01,229.02,228.34,228.49,3719.0,215.6042,215.6136,214.9734,215.1146,3719.0
2022-09-15 14:45:00,228.5,228.5,227.74,227.74,3257.0,215.124,215.124,214.4085,214.4085,3257.0
2022-09-15 14:50:00,227.77,228.38,227.47,228.38,12532.0,214.4368,215.0111,214.1543,215.0111,12532.0
2022-09-15 14:55:00,228.26,228.26,227.76,228.05,7889.0,214.8981,214.8981,214.4274,214.7004,7889.0
2022-09-15 15:00:00,228.11,228.11,227.7,227.98,3627.0,214.7569,214.7569,214.3709,214.6345,3627.0
2022-09-15 15:05:00,227.89,227.9,227.55,227.73,2965.0,214.5497,214.5592,214.2296,214.3991,2965.0
2022-09-15 15:10:00,227.59,227.72,226.74,227.15,12473.0,214.2673,214.3897,213.4671,213.8531,12473.0
2022-09-15 15:15:00,227.15,227.45,227.14,227.43,3334.0,213.8531,214.1355,213.8437,214.1167,3334.0
2022-09-15 15:20:00,227.36,227.83,227.27,227.83,2452.0,214.0508,214.4933,213.966,214.4933,2452.0
2022-09-15 15:25:00,227.92,227.92,227.46,227.62,6748.0,214.578,214.578,214.1449,214.2956,6748.0
2022-09-15 15:30:00,227.71,228.03,227.7,228.0,4420.0,214.3803,214.6816,214.3709,214.6533,4420.0
2022-09-15 15:35:00,228.05,228.26,227.84,228.17,9351.0,214.7004,214.8981,214.5027,214.8134,9351.0
2022-09-15 15:40:00,228.08,228.17,227.68,228.13,15309.0,214.7286,214.8134,214.352,214.7757,15309.0
2022-09-15 15:45:00,228.01,228.51,228.01,228.29,9109.0,214.6627,215.1335,214.6627,214.9263,9109.0
2022-09-15 15:50:00,228.38,228.65,228.02,228.31,18516.0,215.0111,215.2653,214.6721,214.9452,18516.0
2022-09-15 15:55:00,228.37,228.78,228.33,228.49,39503.0,215.0016,215.3876,214.964,215.1146,39503.0
2022-09-16 09:30:00,226.37,227.07,225.51,226.62,225597.0,213.1187,213.7777,212.3091,213.3541,225597.0
2022-09-16 09:35:00,226.62,227.0,225.84,225.94,7553.0,213.3541,213.7118,212.6197,212.7139,7553.0
2022-09-16 09:40:00,226.14,227.11,226.04,226.53,7531.0,212.9022,213.8154,212.808,213.2694,7531.0
2022-09-16 09:45:00,226.75,227.04,226.44,226.72,3780.0,213.4765,213.7495,213.1846,213.4482,3780.0
2022-09-16 09:50:00,226.67,227.0,226.19,226.75,8765.0,213.4012,213.7118,212.9493,213.4765,8765.0
2022-09-16 09:55:00,226.75,226.82,225.96,226.19,4807.0,213.4765,213.5424,212.7327,212.9493,4807.0
2022-09-16 10:00:00,226.19,226.93,226.19,226.54,8274.0,212.9493,213.6459,212.9493,213.2788,8274.0
2022-09-16 10:05:00,226.48,228.12,226.48,227.89,12928.0,213.2223,214.7663,213.2223,214.5497,12928.0
2022-09-16 10:10:00,227.48,227.51,226.93,227.5,4699.0,214.1637,214.192,213.6459,214.1826,4699.0
2022-09-16 10:15:00,227.36,227.54,227.1,227.21,4531.0,214.0508,214.2202,213.806,213.9096,4531.0
2022-09-16 10:20:00,227.39,228.03,227.39,227.94,17370.0,214.079,214.6816,214.079,214.5968,17370.0
2022-09-16 10:25:00,227.82,228.19,227.65,227.65,23126.0,214.4838,214.8322,214.3238,214.3238,23126.0
2022-09-16 10:30:00,227.74,228.03,227.36,227.62,6669.0,214.4085,214.6816,214.0508,214.2956,6669.0
2022-09-16 10:35:00,227.59,227.96,227.52,227.96,3222.0,214.2673,214.6156,214.2014,214.6156,3222.0
2022-09-16 10:40:00,227.8,228.68,227.74,228.54,31984.0,214.465,215.2935,214.4085,215.1617,31984.0
2022-09-16 10:45:00,228.54,228.61,228.14,228.22,10502.0,215.1617,215.2276,214.7851,214.8604,10502.0
2022-09-16 10:50:00,228.11,229.31,228.11,229.06,20378.0,214.7569,215.8866,214.7569,215.6513,20378.0
2022-09-16 10:55:00,228.9,229.08,228.52,228.94,10415.0,215.5006,215.6701,215.1429,215.5383,10415.0
2022-09-16 11:00:00,228.99,229.01,228.46,228.47,3900.0,215.5854,215.6042,215.0864,215.0958,3900.0
2022-09-16 11:05:00,228.61,228.82,228.35,228.35,3487.0,215.2276,215.4253,214.9828,214.9828,3487.0
2022-09-16 11:10:00,228.35,228.54,228.15,228.4,6201.0,214.9828,215.1617,214.7945,215.0299,6201.0
2022-09-16 11:15:00,228.49,228.83,228.49,228.83,2582.0,215.1146,215.4347,215.1146,215.4347,2582.0
2022-09-16 11:20:00,228.86,228.86,228.32,228.38,3720.0,215.463,215.463,214.9546,215.0111,3720.0
2022-09-16 11:25:00,228.47,229.05,228.32,228.9,9993.0,215.0958,215.6418,214.9546,215.5006,9993.0
2022-09-16 11:30:00,228.91,229.0,228.47,229.0,4161.0,215.51,215.5948,215.0958,215.5948,4161.0
2022-09-16 11:35:00,229.11,229.21,228.69,229.12,2200.0,215.6983,215.7925,215.3029,215.7077,2200.0
2022-09-16 11:40:00,228.8,229.76,228.61,229.76,11883.0,215.4065,216.3103,215.2276,216.3103,11883.0
2022-09-16 11:45:00,229.64,229.95,229.33,229.37,6467.0,216.1973,216.4892,215.9055,215.9431,6467.0
2022-09-16 11:50:00,229.24,229.71,229.22,229.34,5041.0,215.8207,216.2632,215.8019,215.9149,5041.0
2022-09-16 11:55:00,229.4,229.68,229.19,229.59,6174.0,215.9714,216.235,215.7736,216.1502,6174.0
2022-09-16 12:00:00,229.69,229.69,229.19,229.64,6315.0,216.2444,216.2444,215.7736,216.1973,6315.0
2022-09-16 12:05:00,229.71,230.28,229.24,229.25,20039.0,216.2632,216.7998,215.8207,215.8301,20039.0
2022-09-16 12:10:00,229.24,229.34,229.02,229.14,1700.0,215.8207,215.9149,215.6136,215.7266,1700.0
2022-09-16 12:15:00,229.0,229.12,228.65,228.84,7219.0,215.5948,215.7077,215.2653,215.4441,7219.0
2022-09-16 12:20:00,228.95,228.98,228.44,228.59,4766.0,215.5477,215.5759,215.0676,215.2088,4766.0
2022-09-16 12:25:00,228.59,228.98,228.59,228.91,6496.0,215.2088,215.5759,215.2088,215.51,6496.0
2022-09-16 12:30:00,228.81,228.92,228.68,228.9,11038.0,215.4159,215.5195,215.2935,215.5006,11038.0
2022-09-16 12:35:00,228.9,228.97,228.54,228.84,17104.0,215.5006,215.5665,215.1617,215.4441,17104.0
2022-09-16 12:40:00,228.95,228.96,228.86,228.9,2900.0,215.5477,215.5571,215.463,215.5006,2900.0
2022-09-16 12:45:00,228.87,229.23,228.86,229.23,6147.0,215.4724,215.8113,215.463,215.8113,6147.0
2022-09-16 12:50:00,229.26,229.48,229.17,229.18,7564.0,215.8395,216.0467,215.7548,215.7642,7564.0
2022-09-16 12:55:00,229.17,229.45,229.11,229.24,5731.0,215.7548,216.0184,215.6983,215.8207,5731.0
2022-09-16 13:00:00,229.26,229.33,228.97,228.98,2504.0,215.8395,215.9055,215.5665,215.5759,2504.0
2022-09-16 13:05:00,229.09,229.29,228.97,229.29,4789.0,215.6795,215.8678,215.5665,215.8678,4789.0
2022-09-16 13:10:00,229.26,229.41,229.07,229.08,4414.0,215.8395,215.9808,215.6607,215.6701,4414.0
2022-09-16 13:15:00,229.06,229.33,228.94,229.23,7863.0,215.6513,215.9055,215.5383,215.8113,7863.0
2022-09-16 13:20:00,229.23,229.25,228.99,229.13,3400.0,215.8113,215.8301,215.5854,215.7172,3400.0
2022-09-16 13:25:00,229.22,229.22,228.68,228.92,3854.0,215.8019,215.8019,215.2935,215.5195,3854.0
2022-09-16 13:30:00,228.92,229.22,228.56,228.57,5378.0,215.5195,215.8019,215.1805,215.1899,5378.0
2022-09-16 13:35:00,228.65,229.3,228.65,229.1,10171.0,215.2653,215.8772,215.2653,215.6889,10171.0
2022-09-16 13:40:00,228.89,229.11,228.88,229.07,12749.0,215.4912,215.6983,215.4818,215.6607,12749.0
2022-09-16 13:45:00,229.13,229.28,229.02,229.12,8599.0,215.7172,215.8584,215.6136,215.7077,8599.0
2022-09-16 13:50:00,229.05,229.25,228.81,228.82,7869.0,215.6418,215.8301,215.4159,215.4253,7869.0
2022-09-16 13:55:00,228.81,229.02,228.67,228.86,8005.0,215.4159,215.6136,215.2841,215.463,8005.0
2022-09-16 14:00:00,228.75,228.88,228.61,228.83,12329.0,215.3594,215.4818,215.2276,215.4347,12329.0
2022-09-16 14:05:00,228.77,228.77,228.38,228.44,2632.0,215.3782,215.3782,215.0111,215.0676,2632.0
2022-09-16 14:10:00,228.41,228.76,228.37,228.4,15375.0,215.0393,215.3688,215.0016,215.0299,15375.0
2022-09-16 14:15:00,228.45,228.69,228.35,228.51,3259.0,215.077,215.3029,214.9828,215.1335,3259.0
2022-09-16 14:20:00,228.39,228.66,228.39,228.6,3399.0,215.0205,215.2747,215.0205,215.2182,3399.0
2022-09-16 14:25:00,228.58,229.14,228.56,228.94,4690.0,215.1994,215.7266,215.1805,215.5383,4690.0
2022-09-16 14:30:00,228.84,228.92,228.67,228.83,3610.0,215.4441,215.5195,215.2841,215.4347,3610.0
2022-09-16 14:35:00,228.83,228.91,228.62,228.81,4548.0,215.4347,215.51,215.237,215.4159,4548.0
2022-09-16 14:40:00,228.8,228.8,228.49,228.57,4205.0,215.4065,215.4065,215.1146,215.1899,4205.0
2022-09-16 14:45:00,228.55,228.81,228.48,228.77,3431.0,215.1711,215.4159,215.1052,215.3782,3431.0
2022-09-16 14:50:00,228.76,229.03,228.7,229.01,4785.0,215.3688,215.623,215.3123,215.6042,4785.0
2022-09-16 14:55:00,228.89,229.03,228.74,228.83,6419.0,215.4912,215.623,215.35,215.4347,6419.0
2022-09-16 15:00:00,228.83,229.24,228.82,229.2,4160.0,215.4347,215.8207,215.4253,215.7831,4160.0
2022-09-16 15:05:00,229.22,229.43,229.22,229.25,3208.0,215.8019,215.9996,215.8019,215.8301,3208.0
2022-09-16 15:10:00,229.19,229.19,228.82,228.84,4345.0,215.7736,215.7736,215.4253,215.4441,4345.0
2022-09-16 15:15:00,228.83,229.01,228.76,228.97,9247.0,215.4347,215.6042,215.3688,215.5665,9247.0
2022-09-16 15:20:00,229.03,229.6,229.03,229.24,4103.0,215.623,216.1596,215.623,215.8207,4103.0
2022-09-16 15:25:00,229.27,229.37,228.89,229.11,7196.0,215.849,215.9431,215.4912,215.6983,7196.0
2022-09-16 15:30:00,229.1,229.21,228.78,229.06,7910.0,215.6889,215.7925,215.3876,215.6513,7910.0
2022-09-16 15:35:00,228.98,230.02,228.92,230.02,12849.0,215.5759,216.5551,215.5195,216.5551,12849.0
2022-09-16 15:40:00,230.04,230.34,229.96,229.99,11936.0,216.5739,216.8563,216.4986,216.5268,11936.0
2022-09-16 15:45:00,229.99,230.16,229.8,230.09,32160.0,216.5268,216.6869,216.3479,216.621,32160.0
2022-09-16 15:50:00,229.95,230.19,229.79,230.0,49978.0,216.4892,216.7151,216.3385,216.5362,49978.0
2022-09-16 15:55:00,230.0,230.1,229.4,230.0,113302.0,216.5362,216.6304,215.9714,216.5362,113302.0
2022-09-19 09:30:00,229.15,229.15,226.44,226.45,9275.0,215.736,215.736,213.1846,213.194,9275.0
2022-09-19 09:35:00,226.9,226.95,225.77,226.54,13643.0,213.6177,213.6648,212.5538,213.2788,13643.0
2022-09-19 09:40:00,226.6,228.14,226.6,228.14,15561.0,213.3353,214.7851,213.3353,214.7851,15561.0
2022-09-19 09:45:00,228.22,228.88,228.14,228.81,3650.0,214.8604,215.4818,214.7851,215.4159,3650.0
2022-09-19 09:50:00,228.92,230.47,228.92,230.47,11397.0,215.5195,216.9787,215.5195,216.9787,11397.0
2022-09-19 09:55:00,230.33,230.55,229.56,229.56,10618.0,216.8469,217.054,216.122,216.122,10618.0
2022-09-19 10:00:00,229.39,229.54,228.86,229.35,14377.0,215.9619,216.1032,215.463,215.9243,14377.0
2022-09-19 10:05:00,229.38,229.96,229.29,229.9,3883.0,215.9525,216.4986,215.8678,216.4421,3883.0
2022-09-19 10:10:00,229.9,231.61,229.89,231.49,13638.0,216.4421,218.052,216.4327,217.939,13638.0
2022-09-19 10:15:00,231.32,232.2,231.21,231.57,15288.0,217.779,218.6074,217.6754,218.0143,15288.0
2022-09-19 10:20:00,231.63,231.88,231.41,231.65,8025.0,218.0708,218.3062,217.8637,218.0896,8025.0
2022-09-19 10:25:00,231.77,232.07,231.47,231.64,3605.0,218.2026,218.4851,217.9202,218.0802,3605.0
2022-09-19 10:30:00,231.58,231.58,230.99,230.99,2521.0,218.0237,218.0237,217.4683,217.4683,2521.0
2022-09-19 10:35:00,231.09,231.57,230.72,230.77,3313.0,217.5624,218.0143,217.2141,217.2612,3313.0
2022-09-19 10:40:00,231.07,231.54,231.01,231.5,3001.0,217.5436,217.9861,217.4871,217.9484,3001.0
2022-09-19 10:45:00,231.36,231.5,230.92,230.94,7662.0,217.8166,217.9484,217.4024,217.4212,7662.0
2022-09-19 10:50:00,230.7,231.16,230.44,230.94,7066.0,217.1953,217.6283,216.9505,217.4212,7066.0
2022-09-19 10:55:00,230.76,231.57,230.75,231.42,18570.0,217.2517,218.0143,217.2423,217.8731,18570.0
2022-09-19 11:00:00,231.29,231.85,231.14,231.25,9061.0,217.7507,218.2779,217.6095,217.7131,9061.0
2022-09-19 11:05:00,231.31,231.67,231.09,231.11,6073.0,217.7695,218.1085,217.5624,217.5813,6073.0
2022-09-19 11:10:00,231.18,231.38,230.94,230.94,2359.0,217.6472,217.8354,217.4212,217.4212,2359.0
2022-09-19 11:15:00,230.91,231.32,230.91,231.2,5705.0,217.393,217.779,217.393,217.666,5705.0
2022-09-19 11:20:00,231.13,231.36,230.93,230.94,3289.0,217.6001,217.8166,217.4118,217.4212,3289.0
2022-09-19 11:25:00,230.74,230.87,230.25,230.25,876.0,217.2329,217.3553,216.7716,216.7716,876.0
2022-09-19 11:30:00,230.25,230.58,230.11,230.46,2046.0,216.7716,217.0823,216.6398,216.9693,2046.0
2022-09-19 11:35:00,230.31,230.35,229.87,230.1,6072.0,216.8281,216.8657,216.4138,216.6304,6072.0
2022-09-19 11:40:00,230.1,230.26,229.83,229.83,4200.0,216.6304,216.781,216.3762,216.3762,4200.0
2022-09-19 11:45:00,229.52,229.72,229.41,229.63,3227.0,216.0843,216.2726,215.9808,216.1879,3227.0
2022-09-19 11:50:00,229.75,230.1,229.74,229.93,5805.0,216.3009,216.6304,216.2915,216.4703,5805.0
2022-09-19 11:55:00,229.84,229.91,229.24,229.35,3610.0,216.3856,216.4515,215.8207,215.9243,3610.0
2022-09-19 12:00:00,229.42,229.54,228.88,229.12,3940.0,215.9902,216.1032,215.4818,215.7077,3940.0
2022-09-19 12:05:00,228.79,228.92,228.43,228.83,1600.0,215.3971,215.5195,215.0581,215.4347,1600.0
2022-09-19 12:10:00,228.8,228.8,228.35,228.38,1400.0,215.4065,215.4065,214.9828,215.0111,1400.0
2022-09-19 12:15:00,227.97,228.74,227.97,228.6,4234.0,214.6251,215.35,214.6251,215.2182,4234.0
2022-09-19 12:20:00,228.46,229.02,228.44,228.81,3605.0,215.0864,215.6136,215.0676,215.4159,3605.0
2022-09-19 12:25:00,228.75,228.9,228.7,228.79,2700.0,215.3594,215.5006,215.3123,215.3971,2700.0
2022-09-19 12:30:00,228.77,229.18,228.66,229.18,2421.0,215.3782,215.7642,215.2747,215.7642,2421.0
2022-09-19 12:35:00,229.29,229.66,229.22,229.58,2444.0,215.8678,216.2161,215.8019,216.1408,2444.0
2022-09-19 12:40:00,229.49,229.52,229.22,229.48,3185.0,216.0561,216.0843,215.8019,216.0467,3185.0
2022-09-19 12:45:00,229.55,229.55,229.15,229.16,1108.0,216.1126,216.1126,215.736,215.7454,1108.0
2022-09-19 12:50:00,229.15,229.63,229.14,229.51,4749.0,215.736,216.1879,215.7266,216.0749,4749.0
2022-09-19 12:55:00,229.56,229.57,228.92,229.04,2171.0,216.122,216.1314,215.5195,215.6324,2171.0
2022-09-19 13:00:00,229.04,229.04,228.86,228.92,600.0,215.6324,215.6324,215.463,215.5195,600.0
2022-09-19 13:05:00,228.74,228.98,228.63,228.98,2095.0,215.35,215.5759,215.2464,215.5759,2095.0
2022-09-19 13:10:00,228.69,228.72,228.61,228.72,1282.0,215.3029,215.3312,215.2276,215.3312,1282.0
2022-09-19 13:15:00,228.61,228.62,228.46,228.49,600.0,215.2276,215.237,215.0864,215.1146,600.0
2022-09-19 13:20:00,228.69,228.86,228.62,228.86,1929.0,215.3029,215.463,215.237,215.463,1929.0
2022-09-19 13:25:00,228.82,228.82,228.67,228.68,700.0,215.4253,215.4253,215.2841,215.2935,700.0
2022-09-19 13:30:00,228.8,228.83,228.52,228.53,1437.0,215.4065,215.4347,215.1429,215.1523,1437.0
2022-09-19 13:35:00,228.56,228.85,228.51,228.71,7138.0,215.1805,215.4536,215.1335,215.3217,7138.0
2022-09-19 13:40:00,228.76,229.03,228.75,228.79,3263.0,215.3688,215.623,215.3594,215.3971,3263.0
2022-09-19 13:45:00,228.76,229.06,228.75,228.83,1021.0,215.3688,215.6513,215.3594,215.4347,1021.0
2022-09-19 13:50:00,228.89,228.96,228.54,228.55,1000.0,215.4912,215.5571,215.1617,215.1711,1000.0
2022-09-19 13:55:00,228.61,228.71,228.49,228.55,1754.0,215.2276,215.3217,215.1146,215.1711,1754.0
2022-09-19 14:00:00,228.67,228.88,228.6,228.87,6081.0,215.2841,215.4818,215.2182,215.4724,6081.0
2022-09-19 14:05:00,228.79,229.2,228.67,229.04,6439.0,215.3971,215.7831,215.2841,215.6324,6439.0
2022-09-19 14:10:00,229.06,229.06,228.88,228.91,832.0,215.6513,215.6513,215.4818,215.51,832.0
2022-09-19 14:15:00,228.93,229.01,228.76,228.76,1458.0,215.5289,215.6042,215.3688,215.3688,1458.0
2022-09-19 14:20:00,228.85,229.02,228.61,228.73,2301.0,215.4536,215.6136,215.2276,215.3406,2301.0
2022-09-19 14:25:00,228.71,228.76,228.44,228.49,1575.0,215.3217,215.3688,215.0676,215.1146,1575.0
2022-09-19 14:30:00,228.5,228.59,228.18,228.29,3053.0,215.124,215.2088,214.8228,214.9263,3053.0
2022-09-19 14:35:00,228.24,228.6,228.21,228.6,1341.0,214.8793,215.2182,214.851,215.2182,1341.0
2022-09-19 14:40:00,228.59,228.63,228.36,228.37,1765.0,215.2088,215.2464,214.9922,215.0016,1765.0
2022-09-19 14:45:00,228.5,228.52,228.23,228.23,1559.0,215.124,215.1429,214.8698,214.8698,1559.0
2022-09-19 14:50:00,228.32,228.64,228.32,228.64,2515.0,214.9546,215.2558,214.9546,215.2558,2515.0
2022-09-19 14:55:00,228.59,228.75,228.58,228.73,1669.0,215.2088,215.3594,215.1994,215.3406,1669.0
2022-09-19 15:00:00,228.79,229.13,228.79,229.0,2156.0,215.3971,215.7172,215.3971,215.5948,2156.0
2022-09-19 15:05:00,229.14,229.44,229.07,229.25,4842.0,215.7266,216.009,215.6607,215.8301,4842.0
2022-09-19 15:10:00,229.29,229.97,229.21,229.79,7913.0,215.8678,216.508,215.7925,216.3385,7913.0
2022-09-19 15:15:00,229.83,229.94,229.66,229.68,3700.0,216.3762,216.4797,216.2161,216.235,3700.0
2022-09-19 15:20:00,229.49,230.0,229.49,229.92,3622.0,216.0561,216.5362,216.0561,216.4609,3622.0
2022-09-19 15:25:00,230.0,230.36,229.94,230.11,8398.0,216.5362,216.8752,216.4797,216.6398,8398.0
2022-09-19 15:30:00,230.25,230.61,230.25,230.5,5214.0,216.7716,217.1105,216.7716,217.007,5214.0
2022-09-19 15:35:00,230.44,230.61,230.33,230.35,7666.0,216.9505,217.1105,216.8469,216.8657,7666.0
2022-09-19 15:40:00,230.26,230.4,230.19,230.36,4838.0,216.781,216.9128,216.7151,216.8752,4838.0
2022-09-19 15:45:00,230.43,230.59,230.24,230.44,3555.0,216.9411,217.0917,216.7622,216.9505,3555.0
2022-09-19 15:50:00,230.5,230.5,230.09,230.2,8365.0,217.007,217.007,216.621,216.7245,8365.0
2022-09-19 15:55:00,230.27,230.36,229.86,230.16,43857.0,216.7904,216.8752,216.4044,216.6869,43857.0
2022-09-20 09:30:00,229.65,229.65,228.26,228.27,4566.0,216.2067,216.2067,214.8981,214.9075,4566.0
2022-09-20 09:35:00,228.35,228.35,226.86,227.13,2155.0,214.9828,214.9828,213.58,213.8342,2155.0
2022-09-20 09:40:00,227.12,227.61,227.11,227.47,3148.0,213.8248,214.2861,213.8154,214.1543,3148.0
2022-09-20 09:45:00,227.22,227.6,226.79,227.04,2229.0,213.919,214.2767,213.5141,213.7495,2229.0
2022-09-20 09:50:00,226.6,226.73,226.0,226.2,2684.0,213.3353,213.4577,212.7704,212.9587,2684.0
2022-09-20 09:55:00,226.37,226.63,226.01,226.01,2911.0,213.1187,213.3635,212.7798,212.7798,2911.0
2022-09-20 10:00:00,226.1,226.55,226.05,226.12,2601.0,212.8645,213.2882,212.8175,212.8834,2601.0
2022-09-20 10:05:00,226.08,226.56,226.01,226.21,4268.0,212.8457,213.2976,212.7798,212.9681,4268.0
2022-09-20 10:10:00,226.33,226.33,225.54,225.66,5358.0,213.0811,213.0811,212.3373,212.4503,5358.0
2022-09-20 10:15:00,225.79,226.15,225.17,225.9,6997.0,212.5727,212.9116,211.989,212.6762,6997.0
2022-09-20 10:20:00,225.92,226.63,225.63,226.33,16545.0,212.6951,213.3635,212.422,213.0811,16545.0
2022-09-20 10:25:00,226.31,226.63,226.15,226.41,1400.0,213.0622,213.3635,212.9116,213.1564,1400.0
2022-09-20 10:30:00,226.31,226.45,225.89,225.92,1965.0,213.0622,213.194,212.6668,212.6951,1965.0
2022-09-20 10:35:00,225.8,225.92,225.62,225.92,2909.0,212.5821,212.6951,212.4126,212.6951,2909.0
2022-09-20 10:40:00,225.91,226.34,225.74,226.32,3734.0,212.6857,213.0905,212.5256,213.0717,3734.0
2022-09-20 10:45:00,226.44,226.79,226.29,226.79,5832.0,213.1846,213.5141,213.0434,213.5141,5832.0
2022-09-20 10:50:00,226.89,227.8,226.89,227.3,6274.0,213.6083,214.465,213.6083,213.9943,6274.0
2022-09-20 10:55:00,227.39,227.77,227.32,227.46,7331.0,214.079,214.4368,214.0131,214.1449,7331.0
2022-09-20 11:00:00,227.5,227.67,227.33,227.67,3884.0,214.1826,214.3426,214.0225,214.3426,3884.0
2022-09-20 11:05:00,227.67,228.23,227.67,228.05,3306.0,214.3426,214.8698,214.3426,214.7004,3306.0
2022-09-20 11:10:00,227.91,228.04,227.59,227.88,3901.0,214.5686,214.691,214.2673,214.5403,3901.0
2022-09-20 11:15:00,227.89,228.05,227.59,228.05,3210.0,214.5497,214.7004,214.2673,214.7004,3210.0
2022-09-20 11:20:00,227.74,227.74,227.1,227.18,14596.0,214.4085,214.4085,213.806,213.8813,14596.0
2022-09-20 11:25:00,227.01,227.55,226.96,227.24,8279.0,213.7213,214.2296,213.6742,213.9378,8279.0
2022-09-20 11:30:00,227.28,227.29,227.15,227.16,1585.0,213.9755,213.9849,213.8531,213.8625,1585.0
2022-09-20 11:35:00,227.27,227.27,226.96,226.96,500.0,213.966,213.966,213.6742,213.6742,500.0
2022-09-20 11:40:00,226.95,226.95,226.78,226.84,1095.0,213.6648,213.6648,213.5047,213.5612,1095.0
2022-09-20 11:45:00,226.93,227.07,226.76,226.77,973.0,213.6459,213.7777,213.4859,213.4953,973.0
2022-09-20 11:50:00,226.66,227.09,226.62,227.09,1545.0,213.3917,213.7966,213.3541,213.7966,1545.0
2022-09-20 11:55:00,227.11,227.34,227.11,227.24,2526.0,213.8154,214.0319,213.8154,213.9378,2526.0
2022-09-20 12:00:00,227.39,227.57,227.33,227.57,1800.0,214.079,214.2485,214.0225,214.2485,1800.0
2022-09-20 12:05:00,227.57,227.6,227.41,227.41,1007.0,214.2485,214.2767,214.0978,214.0978,1007.0
2022-09-20 12:10:00,227.43,227.57,227.32,227.5,2700.0,214.1167,214.2485,214.0131,214.1826,2700.0
2022-09-20 12:15:00,227.5,227.64,227.35,227.59,1256.0,214.1826,214.3144,214.0414,214.2673,1256.0
2022-09-20 12:20:00,227.5,227.84,227.41,227.73,2952.0,214.1826,214.5027,214.0978,214.3991,2952.0
2022-09-20 12:25:00,227.59,227.9,227.53,227.79,1856.0,214.2673,214.5592,214.2108,214.4556,1856.0
2022-09-20 12:30:00,227.84,228.08,227.83,227.85,3036.0,214.5027,214.7286,214.4933,214.5121,3036.0
2022-09-20 12:35:00,227.89,228.03,227.82,228.03,2229.0,214.5497,214.6816,214.4838,214.6816,2229.0
2022-09-20 12:40:00,228.0,228.0,227.76,227.79,2277.0,214.6533,214.6533,214.4274,214.4556,2277.0
2022-09-20 12:45:00,227.81,227.81,227.36,227.36,1447.0,214.4744,214.4744,214.0508,214.0508,1447.0
2022-09-20 12:50:00,227.28,227.47,227.24,227.47,2002.0,213.9755,214.1543,213.9378,214.1543,2002.0
2022-09-20 12:55:00,227.59,227.83,227.5,227.65,1501.0,214.2673,214.4933,214.1826,214.3238,1501.0
2022-09-20 13:00:00,227.56,227.73,227.51,227.61,1203.0,214.2391,214.3991,214.192,214.2861,1203.0
2022-09-20 13:05:00,227.4,227.63,227.36,227.63,813.0,214.0884,214.305,214.0508,214.305,813.0
2022-09-20 13:10:00,227.51,227.53,227.35,227.42,1200.0,214.192,214.2108,214.0414,214.1073,1200.0
2022-09-20 13:15:00,227.45,227.45,227.0,227.38,2909.0,214.1355,214.1355,213.7118,214.0696,2909.0
2022-09-20 13:20:00,227.39,227.77,227.28,227.77,1966.0,214.079,214.4368,213.9755,214.4368,1966.0
2022-09-20 13:25:00,227.92,227.94,227.46,227.48,2804.0,214.578,214.5968,214.1449,214.1637,2804.0
2022-09-20 13:30:00,227.36,227.51,227.23,227.31,1013.0,214.0508,214.192,213.9284,214.0037,1013.0
2022-09-20 13:35:00,227.34,227.61,227.24,227.52,2534.0,214.0319,214.2861,213.9378,214.2014,2534.0
2022-09-20 13:40:00,227.34,227.79,227.34,227.73,2855.0,214.0319,214.4556,214.0319,214.3991,2855.0
2022-09-20 13:45:00,227.66,227.92,227.59,227.59,1283.0,214.3332,214.578,214.2673,214.2673,1283.0
2022-09-20 13:50:00,227.54,227.62,227.19,227.57,2512.0,214.2202,214.2956,213.8907,214.2485,2512.0
2022-09-20 13:55:00,227.36,227.37,227.15,227.15,2010.0,214.0508,214.0602,213.8531,213.8531,2010.0
2022-09-20 14:00:00,227.31,227.64,227.24,227.44,4652.0,214.0037,214.3144,213.9378,214.1261,4652.0
2022-09-20 14:05:00,227.56,227.61,227.46,227.5,4416.0,214.2391,214.2861,214.1449,214.1826,4416.0
2022-09-20 14:10:00,227.38,227.4,227.05,227.34,4012.0,214.0696,214.0884,213.7589,214.0319,4012.0
2022-09-20 14:15:00,227.33,228.05,227.26,228.05,5366.0,214.0225,214.7004,213.9566,214.7004,5366.0
2022-09-20 14:20:00,227.9,228.47,227.9,228.3,4149.0,214.5592,215.0958,214.5592,214.9357,4149.0
2022-09-20 14:25:00,228.3,228.5,228.1,228.43,2805.0,214.9357,215.124,214.7475,215.0581,2805.0
2022-09-20 14:30:00,228.29,228.37,227.98,227.98,3287.0,214.9263,215.0016,214.6345,214.6345,3287.0
2022-09-20 14:35:00,227.89,228.09,227.89,228.04,5827.0,214.5497,214.738,214.5497,214.691,5827.0
2022-09-20 14:40:00,228.2,228.49,227.95,228.42,5188.0,214.8416,215.1146,214.6062,215.0487,5188.0
2022-09-20 14:45:00,228.48,229.0,228.43,228.68,3077.0,215.1052,215.5948,215.0581,215.2935,3077.0
2022-09-20 14:50:00,228.55,228.55,228.07,228.37,4203.0,215.1711,215.1711,214.7192,215.0016,4203.0
2022-09-20 14:55:00,228.42,228.65,228.36,228.63,1300.0,215.0487,215.2653,214.9922,215.2464,1300.0
2022-09-20 15:00:00,228.61,228.88,228.5,228.8,1602.0,215.2276,215.4818,215.124,215.4065,1602.0
2022-09-20 15:05:00,228.74,228.74,227.97,227.99,2352.0,215.35,215.35,214.6251,214.6439,2352.0
2022-09-20 15:10:00,228.01,228.27,227.93,228.1,2151.0,214.6627,214.9075,214.5874,214.7475,2151.0
2022-09-20 15:15:00,228.2,228.61,227.99,228.11,11782.0,214.8416,215.2276,214.6439,214.7569,11782.0
2022-09-20 15:20:00,228.08,228.34,228.02,228.16,9548.0,214.7286,214.9734,214.6721,214.8039,9548.0
2022-09-20 15:25:00,228.07,228.29,228.01,228.15,3605.0,214.7192,214.9263,214.6627,214.7945,3605.0
2022-09-20 15:30:00,228.02,228.66,227.91,228.65,4835.0,214.6721,215.2747,214.5686,215.2653,4835.0
2022-09-20 15:35:00,228.66,229.14,228.56,229.01,5210.0,215.2747,215.7266,215.1805,215.6042,5210.0
2022-09-20 15:40:00,229.08,229.08,228.8,228.99,13107.0,215.6701,215.6701,215.4065,215.5854,13107.0
2022-09-20 15:45:00,228.99,229.15,228.83,228.91,23984.0,215.5854,215.736,215.4347,215.51,23984.0
2022-09-20 15:50:00,228.91,229.04,228.58,228.69,16108.0,215.51,215.6324,215.1994,215.3029,16108.0
2022-09-20 15:55:00,228.63,228.67,228.16,228.52,39811.0,215.2464,215.2841,214.8039,215.1429,39811.0
2022-09-21 09:30:00,233.59,234.61,232.37,234.59,44708.0,219.9161,220.8764,218.7675,220.8575,44708.0
2022-09-21 09:35:00,234.38,235.69,234.38,235.22,5446.0,220.6598,221.8931,220.6598,221.4507,5446.0
2022-09-21 09:40:00,235.3,235.79,234.45,234.46,10508.0,221.526,221.9873,220.7257,220.7352,10508.0
2022-09-21 09:45:00,234.33,235.72,234.33,235.36,5812.0,220.6128,221.9214,220.6128,221.5825,5812.0
2022-09-21 09:50:00,235.1,235.96,234.93,235.5,12945.0,221.3377,222.1473,221.1776,221.7143,12945.0
2022-09-21 09:55:00,235.44,235.77,234.82,234.82,25945.0,221.6578,221.9685,221.0741,221.0741,25945.0
2022-09-21 10:00:00,234.72,235.96,234.62,235.93,22424.0,220.9799,222.1473,220.8858,222.1191,22424.0
2022-09-21 10:05:00,235.97,236.78,235.81,236.74,6963.0,222.1568,222.9193,222.0061,222.8817,6963.0
2022-09-21 10:10:00,236.53,237.12,235.95,235.95,5763.0,222.684,223.2394,222.1379,222.1379,5763.0
2022-09-21 10:15:00,235.9,236.12,235.68,235.86,3496.0,222.0909,222.298,221.8837,222.0532,3496.0
2022-09-21 10:20:00,235.86,236.3,235.57,235.57,8160.0,222.0532,222.4674,221.7802,221.7802,8160.0
2022-09-21 10:25:00,235.55,236.13,235.45,235.67,4775.0,221.7613,222.3074,221.6672,221.8743,4775.0
2022-09-21 10:30:00,235.57,235.88,235.1,235.7,10115.0,221.7802,222.072,221.3377,221.9026,10115.0
2022-09-21 10:35:00,235.65,235.9,235.43,235.43,3947.0,221.8555,222.0909,221.6484,221.6484,3947.0
2022-09-21 10:40:00,235.44,235.72,235.24,235.72,5164.0,221.6578,221.9214,221.4695,221.9214,5164.0
2022-09-21 10:45:00,235.81,235.82,235.19,235.28,3526.0,222.0061,222.0155,221.4224,221.5071,3526.0
2022-09-21 10:50:00,235.31,235.69,235.31,235.56,4334.0,221.5354,221.8931,221.5354,221.7708,4334.0
2022-09-21 10:55:00,235.5,235.5,234.89,235.12,6274.0,221.7143,221.7143,221.14,221.3565,6274.0
2022-09-21 11:00:00,235.08,235.44,234.96,234.96,5875.0,221.3189,221.6578,221.2059,221.2059,5875.0
2022-09-21 11:05:00,234.94,234.96,234.31,234.41,7538.0,221.1871,221.2059,220.5939,220.6881,7538.0
2022-09-21 11:10:00,234.42,234.61,234.33,234.58,3634.0,220.6975,220.8764,220.6128,220.8481,3634.0
2022-09-21 11:15:00,234.53,234.65,234.28,234.65,6353.0,220.8011,220.914,220.5657,220.914,6353.0
2022-09-21 11:20:00,234.64,234.85,234.42,234.77,4522.0,220.9046,221.1023,220.6975,221.027,4522.0
2022-09-21 11:25:00,234.72,234.86,234.48,234.5,3654.0,220.9799,221.1117,220.754,220.7728,3654.0
2022-09-21 11:30:00,234.46,235.06,234.45,234.89,3994.0,220.7352,221.3,220.7257,221.14,3994.0
2022-09-21 11:35:00,235.06,235.5,235.04,235.5,4216.0,221.3,221.7143,221.2812,221.7143,4216.0
2022-09-21 11:40:00,235.29,235.54,235.29,235.45,2641.0,221.5166,221.7519,221.5166,221.6672,2641.0
2022-09-21 11:45:00,235.53,235.61,235.26,235.27,4624.0,221.7425,221.8178,221.4883,221.4977,4624.0
2022-09-21 11:50:00,235.08,235.66,235.08,235.54,6825.0,221.3189,221.8649,221.3189,221.7519,6825.0
2022-09-21 11:55:00,235.61,235.84,235.45,235.69,9631.0,221.8178,222.0344,221.6672,221.8931,9631.0
2022-09-21 12:00:00,235.59,235.72,235.47,235.48,2577.0,221.799,221.9214,221.686,221.6954,2577.0
2022-09-21 12:05:00,235.51,235.74,235.34,235.6,5746.0,221.7237,221.9402,221.5636,221.8084,5746.0
2022-09-21 12:10:00,235.61,235.72,235.52,235.63,2186.0,221.8178,221.9214,221.7331,221.8367,2186.0
2022-09-21 12:15:00,235.61,235.95,235.56,235.95,9500.0,221.8178,222.1379,221.7708,222.1379,9500.0
2022-09-21 12:20:00,235.9,235.9,235.53,235.53,2400.0,222.0909,222.0909,221.7425,221.7425,2400.0
2022-09-21 12:25:00,235.56,235.92,235.44,235.92,2426.0,221.7708,222.1097,221.6578,222.1097,2426.0
2022-09-21 12:30:00,235.9,236.05,235.63,235.63,3400.0,222.0909,222.2321,221.8367,221.8367,3400.0
2022-09-21 12:35:00,235.68,235.83,235.49,235.82,2601.0,221.8837,222.025,221.7049,222.0155,2601.0
2022-09-21 12:40:00,235.66,235.75,235.56,235.56,1520.0,221.8649,221.9496,221.7708,221.7708,1520.0
2022-09-21 12:45:00,235.55,235.63,235.37,235.39,1301.0,221.7613,221.8367,221.5919,221.6107,1301.0
2022-09-21 12:50:00,235.34,235.48,235.16,235.48,2800.0,221.5636,221.6954,221.3942,221.6954,2800.0
2022-09-21 12:55:00,235.44,235.44,235.23,235.31,4358.0,221.6578,221.6578,221.4601,221.5354,4358.0
2022-09-21 13:00:00,235.38,235.49,235.35,235.39,2693.0,221.6013,221.7049,221.5731,221.6107,2693.0
2022-09-21 13:05:00,235.3,235.51,235.25,235.44,6008.0,221.526,221.7237,221.4789,221.6578,6008.0
2022-09-21 13:10:00,235.43,235.62,235.35,235.62,2531.0,221.6484,221.8272,221.5731,221.8272,2531.0
2022-09-21 13:15:00,235.5,235.54,235.36,235.39,1676.0,221.7143,221.7519,221.5825,221.6107,1676.0
2022-09-21 13:20:00,235.32,235.56,235.22,235.46,3403.0,221.5448,221.7708,221.4507,221.6766,3403.0
2022-09-21 13:25:00,235.47,235.53,235.33,235.4,4403.0,221.686,221.7425,221.5542,221.6201,4403.0
2022-09-21 13:30:00,235.46,235.7,235.31,235.64,14835.0,221.6766,221.9026,221.5354,221.8461,14835.0
2022-09-21 13:35:00,235.56,235.68,235.4,235.48,4227.0,221.7708,221.8837,221.6201,221.6954,4227.0
2022-09-21 13:40:00,235.46,235.59,235.36,235.5,5847.0,221.6766,221.799,221.5825,221.7143,5847.0
2022-09-21 13:45:00,235.6,235.71,235.36,235.51,3407.0,221.8084,221.912,221.5825,221.7237,3407.0
2022-09-21 13:50:00,235.53,235.61,235.38,235.52,3357.0,221.7425,221.8178,221.6013,221.7331,3357.0
2022-09-21 13:55:00,235.47,236.11,235.31,235.91,9437.0,221.686,222.2886,221.5354,222.1003,9437.0
2022-09-21 14:00:00,234.46,234.47,233.0,233.29,7592.0,220.7352,220.7446,219.3606,219.6336,7592.0
2022-09-21 14:05:00,233.26,233.89,232.67,233.64,4300.0,219.6054,220.1985,219.0499,219.9632,4300.0
2022-09-21 14:10:00,233.64,233.87,232.32,232.47,12148.0,219.9632,220.1797,218.7204,218.8616,12148.0
2022-09-21 14:15:00,232.33,232.39,231.79,232.04,4617.0,218.7298,218.7863,218.2214,218.4568,4617.0
2022-09-21 14:20:00,232.05,232.12,231.45,231.94,13928.0,218.4662,218.5321,217.9014,218.3627,13928.0
2022-09-21 14:25:00,231.94,232.46,231.75,231.86,7400.0,218.3627,218.8522,218.1838,218.2874,7400.0
2022-09-21 14:30:00,231.76,233.14,231.02,233.14,7738.0,218.1932,219.4924,217.4965,219.4924,7738.0
2022-09-21 14:35:00,233.5,233.57,232.56,232.93,3114.0,219.8313,219.8973,218.9464,219.2947,3114.0
2022-09-21 14:40:00,232.74,234.99,232.74,234.99,5581.0,219.1158,221.2341,219.1158,221.2341,5581.0
2022-09-21 14:45:00,234.83,235.57,233.63,233.78,4404.0,221.0835,221.7802,219.9537,220.095,4404.0
2022-09-21 14:50:00,233.84,234.66,233.45,234.6,3734.0,220.1514,220.9234,219.7843,220.867,3734.0
2022-09-21 14:55:00,234.57,234.75,234.17,234.3,1985.0,220.8387,221.0082,220.4621,220.5845,1985.0
2022-09-21 15:00:00,234.51,234.88,233.9,234.06,4501.0,220.7822,221.1306,220.2079,220.3586,4501.0
2022-09-21 15:05:00,234.09,234.33,233.21,233.21,2067.0,220.3868,220.6128,219.5583,219.5583,2067.0
2022-09-21 15:10:00,233.22,233.24,231.41,232.98,6730.0,219.5677,219.5866,217.8637,219.3418,6730.0
2022-09-21 15:15:00,232.97,233.84,232.62,232.62,3445.0,219.3324,220.1514,219.0029,219.0029,3445.0
2022-09-21 15:20:00,232.34,232.34,231.96,232.05,4094.0,218.7393,218.7393,218.3815,218.4662,4094.0
2022-09-21 15:25:00,231.77,231.89,230.83,231.0,5778.0,218.2026,218.3156,217.3176,217.4777,5778.0
2022-09-21 15:30:00,230.89,231.6,230.49,231.48,5324.0,217.3741,218.0426,216.9975,217.9296,5324.0
2022-09-21 15:35:00,231.14,231.17,230.34,230.38,5748.0,217.6095,217.6377,216.8563,216.894,5748.0
2022-09-21 15:40:00,230.2,230.26,229.75,229.81,12356.0,216.7245,216.781,216.3009,216.3574,12356.0
2022-09-21 15:45:00,229.64,229.99,229.52,229.66,6222.0,216.1973,216.5268,216.0843,216.2161,6222.0
2022-09-21 15:50:00,229.69,229.75,228.94,229.36,22965.0,216.2444,216.3009,215.5383,215.9337,22965.0
2022-09-21 15:55:00,229.28,229.35,228.68,228.71,37973.0,215.8584,215.9243,215.2935,215.3217,37973.0
2022-09-22 09:30:00,228.13,228.16,226.0,226.0,13637.0,214.7757,214.8039,212.7704,212.7704,13637.0
2022-09-22 09:35:00,225.98,226.0,223.99,225.09,8245.0,212.7516,212.7704,210.878,211.9137,8245.0
2022-09-22 09:40:00,225.03,225.63,224.69,225.37,14005.0,211.8572,212.422,211.5371,212.1773,14005.0
2022-09-22 09:45:00,225.41,225.91,224.96,224.99,8339.0,212.2149,212.6857,211.7913,211.8195,8339.0
2022-09-22 09:50:00,224.96,226.06,224.68,226.06,13519.0,211.7913,212.8269,211.5277,212.8269,13519.0
2022-09-22 09:55:00,225.86,226.09,225.24,225.88,6249.0,212.6386,212.8551,212.0549,212.6574,6249.0
2022-09-22 10:00:00,225.87,225.91,225.41,225.61,6213.0,212.648,212.6857,212.2149,212.4032,6213.0
2022-09-22 10:05:00,225.56,225.67,224.66,225.27,23330.0,212.3561,212.4597,211.5088,212.0831,23330.0
2022-09-22 10:10:00,225.0,226.71,224.75,226.71,30036.0,211.8289,213.4388,211.5936,213.4388,30036.0
2022-09-22 10:15:00,226.75,226.82,226.03,226.63,10161.0,213.4765,213.5424,212.7986,213.3635,10161.0
2022-09-22 10:20:00,226.82,227.55,226.71,227.34,9660.0,213.5424,214.2296,213.4388,214.0319,9660.0
2022-09-22 10:25:00,227.23,227.85,227.0,227.24,7138.0,213.9284,214.5121,213.7118,213.9378,7138.0
2022-09-22 10:30:00,227.22,227.81,226.77,226.77,6597.0,213.919,214.4744,213.4953,213.4953,6597.0
2022-09-22 10:35:00,227.01,227.01,226.12,226.27,4457.0,213.7213,213.7213,212.8834,213.0246,4457.0
2022-09-22 10:40:00,226.18,226.31,225.4,225.43,6796.0,212.9398,213.0622,212.2055,212.2338,6796.0
2022-09-22 10:45:00,225.28,225.88,225.26,225.47,5380.0,212.0925,212.6574,212.0737,212.2714,5380.0
2022-09-22 10:50:00,225.56,225.7,225.11,225.67,5580.0,212.3561,212.4879,211.9325,212.4597,5580.0
2022-09-22 10:55:00,225.57,225.7,224.78,224.82,4212.0,212.3656,212.4879,211.6218,211.6595,4212.0
2022-09-22 11:00:00,224.78,225.18,224.65,224.79,5049.0,211.6218,211.9984,211.4994,211.6312,5049.0
2022-09-22 11:05:00,224.66,225.56,224.6,225.22,3900.0,211.5088,212.3561,211.4523,212.036,3900.0
2022-09-22 11:10:00,225.35,225.55,225.16,225.16,3411.0,212.1584,212.3467,211.9796,211.9796,3411.0
2022-09-22 11:15:00,225.11,225.57,224.86,225.4,11226.0,211.9325,212.3656,211.6971,212.2055,11226.0
2022-09-22 11:20:00,225.15,225.97,225.15,225.97,1597.0,211.9701,212.7421,211.9701,212.7421,1597.0
2022-09-22 11:25:00,226.33,226.43,226.02,226.28,2272.0,213.0811,213.1752,212.7892,213.034,2272.0
2022-09-22 11:30:00,226.42,226.73,226.42,226.65,1300.0,213.1658,213.4577,213.1658,213.3823,1300.0
2022-09-22 11:35:00,226.48,226.65,226.14,226.65,1000.0,213.2223,213.3823,212.9022,213.3823,1000.0
2022-09-22 11:40:00,226.49,226.49,225.95,225.95,3420.0,213.2317,213.2317,212.7233,212.7233,3420.0
2022-09-22 11:45:00,225.96,226.31,225.82,225.82,3000.0,212.7327,213.0622,212.6009,212.6009,3000.0
2022-09-22 11:50:00,226.07,226.62,225.89,226.0,3635.0,212.8363,213.3541,212.6668,212.7704,3635.0
2022-09-22 11:55:00,226.0,226.0,225.67,225.72,900.0,212.7704,212.7704,212.4597,212.5068,900.0
2022-09-22 12:00:00,225.72,226.65,225.71,226.37,2600.0,212.5068,213.3823,212.4974,213.1187,2600.0
2022-09-22 12:05:00,226.13,226.27,226.08,226.23,700.0,212.8928,213.0246,212.8457,212.9869,700.0
2022-09-22 12:10:00,226.23,226.37,225.99,225.99,1708.0,212.9869,213.1187,212.761,212.761,1708.0
2022-09-22 12:15:00,226.02,226.38,226.02,226.36,1823.0,212.7892,213.1281,212.7892,213.1093,1823.0
2022-09-22 12:20:00,226.36,226.91,226.12,226.89,6374.0,213.1093,213.6271,212.8834,213.6083,6374.0
2022-09-22 12:25:00,227.03,227.33,226.88,226.88,6341.0,213.7401,214.0225,213.5989,213.5989,6341.0
2022-09-22 12:30:00,226.78,226.87,226.43,226.7,2547.0,213.5047,213.5895,213.1752,213.4294,2547.0
2022-09-22 12:35:00,226.67,227.02,226.56,226.56,1123.0,213.4012,213.7307,213.2976,213.2976,1123.0
2022-09-22 12:40:00,226.62,226.83,226.49,226.64,1267.0,213.3541,213.5518,213.2317,213.3729,1267.0
2022-09-22 12:45:00,226.47,226.76,226.2,226.31,2322.0,213.2129,213.4859,212.9587,213.0622,2322.0
2022-09-22 12:50:00,226.34,226.85,226.34,226.7,2904.0,213.0905,213.5706,213.0905,213.4294,2904.0
2022-09-22 12:55:00,226.74,227.23,226.74,226.98,1260.0,213.4671,213.9284,213.4671,213.693,1260.0
2022-09-22 13:00:00,227.01,227.32,226.89,227.25,4731.0,213.7213,214.0131,213.6083,213.9472,4731.0
2022-09-22 13:05:00,227.13,227.51,227.13,227.37,6439.0,213.8342,214.192,213.8342,214.0602,6439.0
2022-09-22 13:10:00,227.42,227.86,227.36,227.53,22951.0,214.1073,214.5215,214.0508,214.2108,22951.0
2022-09-22 13:15:00,227.53,227.83,227.31,227.5,18657.0,214.2108,214.4933,214.0037,214.1826,18657.0
2022-09-22 13:20:00,227.41,227.69,227.33,227.59,3575.0,214.0978,214.3615,214.0225,214.2673,3575.0
2022-09-22 13:25:00,227.59,227.9,227.55,227.6,3961.0,214.2673,214.5592,214.2296,214.2767,3961.0
2022-09-22 13:30:00,227.59,227.73,227.48,227.59,2990.0,214.2673,214.3991,214.1637,214.2673,2990.0
2022-09-22 13:35:00,227.48,227.73,227.48,227.52,2708.0,214.1637,214.3991,214.1637,214.2014,2708.0
2022-09-22 13:40:00,227.51,227.72,227.44,227.72,2422.0,214.192,214.3897,214.1261,214.3897,2422.0
2022-09-22 13:45:00,227.62,227.62,227.31,227.46,2257.0,214.2956,214.2956,214.0037,214.1449,2257.0
2022-09-22 13:50:00,227.46,227.73,227.46,227.49,1499.0,214.1449,214.3991,214.1449,214.1732,1499.0
2022-09-22 13:55:00,227.47,227.5,227.43,227.5,1410.0,214.1543,214.1826,214.1167,214.1826,1410.0
2022-09-22 14:00:00,227.4,227.62,227.29,227.31,3473.0,214.0884,214.2956,213.9849,214.0037,3473.0
2022-09-22 14:05:00,227.37,227.57,227.28,227.33,2467.0,214.0602,214.2485,213.9755,214.0225,2467.0
2022-09-22 14:10:00,227.25,227.25,227.12,227.2,501.0,213.9472,213.9472,213.8248,213.9001,501.0
2022-09-22 14:15:00,227.18,227.35,227.07,227.34,2316.0,213.8813,214.0414,213.7777,214.0319,2316.0
2022-09-22 14:20:00,227.35,227.41,227.18,227.32,2631.0,214.0414,214.0978,213.8813,214.0131,2631.0
2022-09-22 14:25:00,227.25,227.25,226.8,226.93,1505.0,213.9472,213.9472,213.5236,213.6459,1505.0
2022-09-22 14:30:00,226.97,227.52,226.86,227.38,3495.0,213.6836,214.2014,213.58,214.0696,3495.0
2022-09-22 14:35:00,227.38,227.48,227.05,227.12,14703.0,214.0696,214.1637,213.7589,213.8248,14703.0
2022-09-22 14:40:00,227.18,227.19,226.71,226.73,2453.0,213.8813,213.8907,213.4388,213.4577,2453.0
2022-09-22 14:45:00,226.73,226.73,226.26,226.27,900.0,213.4577,213.4577,213.0152,213.0246,900.0
2022-09-22 14:50:00,226.33,226.76,226.32,226.55,4174.0,213.0811,213.4859,213.0717,213.2882,4174.0
2022-09-22 14:55:00,226.55,226.8,226.45,226.69,2101.0,213.2882,213.5236,213.194,213.42,2101.0
2022-09-22 15:00:00,226.72,226.98,226.43,226.79,17350.0,213.4482,213.693,213.1752,213.5141,17350.0
2022-09-22 15:05:00,226.88,226.98,226.72,226.92,18435.0,213.5989,213.693,213.4482,213.6365,18435.0
2022-09-22 15:10:00,227.02,227.35,227.01,227.35,2618.0,213.7307,214.0414,213.7213,214.0414,2618.0
2022-09-22 15:15:00,227.38,227.38,226.99,227.08,4000.0,214.0696,214.0696,213.7024,213.7872,4000.0
2022-09-22 15:20:00,226.96,226.96,226.58,226.61,13078.0,213.6742,213.6742,213.3164,213.3447,13078.0
2022-09-22 15:25:00,226.53,226.54,226.21,226.47,2812.0,213.2694,213.2788,212.9681,213.2129,2812.0
2022-09-22 15:30:00,226.36,226.79,226.27,226.79,3772.0,213.1093,213.5141,213.0246,213.5141,3772.0
2022-09-22 15:35:00,226.73,227.03,226.54,226.6,4445.0,213.4577,213.7401,213.2788,213.3353,4445.0
2022-09-22 15:40:00,226.64,226.69,226.19,226.44,5862.0,213.3729,213.42,212.9493,213.1846,5862.0
2022-09-22 15:45:00,226.41,227.38,226.41,227.38,24796.0,213.1564,214.0696,213.1564,214.0696,24796.0
2022-09-22 15:50:00,227.27,227.27,226.76,226.76,15475.0,213.966,213.966,213.4859,213.4859,15475.0
2022-09-22 15:55:00,226.71,226.72,225.89,226.08,38000.0,213.4388,213.4482,212.6668,212.8457,38000.0
2022-09-23 09:30:00,224.05,224.53,222.03,222.36,11484.0,210.9345,211.3864,209.0328,209.3435,11484.0
2022-09-23 09:35:00,222.36,222.36,221.34,221.41,2474.0,209.3435,209.3435,208.3832,208.4491,2474.0
2022-09-23 09:40:00,220.66,221.48,220.66,221.48,2495.0,207.743,208.515,207.743,208.515,2495.0
2022-09-23 09:45:00,221.57,223.54,221.54,223.53,8025.0,208.5997,210.4544,208.5715,210.445,8025.0
2022-09-23 09:50:00,223.28,223.63,222.63,222.84,9775.0,210.2096,210.5391,209.5977,209.7954,9775.0
2022-09-23 09:55:00,222.99,223.61,222.4,223.14,26685.0,209.9366,210.5203,209.3811,210.0778,26685.0
2022-09-23 10:00:00,223.03,223.53,222.82,223.21,2701.0,209.9742,210.445,209.7765,210.1437,2701.0
2022-09-23 10:05:00,223.39,223.75,223.1,223.1,3159.0,210.3132,210.6521,210.0401,210.0401,3159.0
2022-09-23 10:10:00,223.45,223.61,223.01,223.16,3813.0,210.3697,210.5203,209.9554,210.0966,3813.0
2022-09-23 10:15:00,222.95,223.12,222.66,222.72,2689.0,209.8989,210.059,209.6259,209.6824,2689.0
2022-09-23 10:20:00,222.8,222.94,222.31,222.37,4664.0,209.7577,209.8895,209.2964,209.3529,4664.0
2022-09-23 10:25:00,222.3,222.81,222.29,222.62,8059.0,209.287,209.7671,209.2776,209.5882,8059.0
2022-09-23 10:30:00,222.92,223.11,222.5,222.5,2000.0,209.8707,210.0496,209.4753,209.4753,2000.0
2022-09-23 10:35:00,222.61,222.75,222.4,222.52,1873.0,209.5788,209.7106,209.3811,209.4941,1873.0
2022-09-23 10:40:00,222.61,222.76,222.34,222.41,27513.0,209.5788,209.72,209.3246,209.3905,27513.0
2022-09-23 10:45:00,222.19,222.27,221.99,222.0,1407.0,209.1834,209.2587,208.9951,209.0045,1407.0
2022-09-23 10:50:00,221.74,221.91,221.42,221.78,3819.0,208.7598,208.9198,208.4585,208.7974,3819.0
2022-09-23 10:55:00,221.78,222.03,221.48,221.58,5765.0,208.7974,209.0328,208.515,208.6091,5765.0
2022-09-23 11:00:00,221.63,222.04,221.47,222.03,1286.0,208.6562,209.0422,208.5056,209.0328,1286.0
2022-09-23 11:05:00,221.94,222.26,221.88,222.15,1727.0,208.948,209.2493,208.8916,209.1458,1727.0
2022-09-23 11:10:00,222.11,222.45,222.07,222.07,2537.0,209.1081,209.4282,209.0704,209.0704,2537.0
2022-09-23 11:15:00,222.41,222.51,222.08,222.51,1500.0,209.3905,209.4847,209.0799,209.4847,1500.0
2022-09-23 11:20:00,222.57,222.62,222.45,222.62,1689.0,209.5412,209.5882,209.4282,209.5882,1689.0
2022-09-23 11:25:00,222.59,222.6,222.18,222.23,1500.0,209.56,209.5694,209.174,209.2211,1500.0
2022-09-23 11:30:00,222.3,222.32,222.11,222.11,1310.0,209.287,209.3058,209.1081,209.1081,1310.0
2022-09-23 11:35:00,222.08,222.2,221.66,221.66,1144.0,209.0799,209.1928,208.6844,208.6844,1144.0
2022-09-23 11:40:00,221.66,221.8,221.12,221.12,4387.0,208.6844,208.8162,208.176,208.176,4387.0
2022-09-23 11:45:00,221.0,221.09,220.54,220.67,1633.0,208.0631,208.1478,207.63,207.7524,1633.0
2022-09-23 11:50:00,220.56,220.57,220.3,220.3,2023.0,207.6488,207.6582,207.4041,207.4041,2023.0
2022-09-23 11:55:00,220.29,220.58,220.29,220.54,900.0,207.3946,207.6677,207.3946,207.63,900.0
2022-09-23 12:00:00,220.53,220.53,220.2,220.21,1300.0,207.6206,207.6206,207.3099,207.3193,1300.0
2022-09-23 12:05:00,220.31,220.38,219.78,219.92,3602.0,207.4135,207.4794,206.9145,207.0463,3602.0
2022-09-23 12:10:00,219.84,219.9,219.59,219.88,2027.0,206.971,207.0275,206.7356,207.0086,2027.0
2022-09-23 12:15:00,219.8,220.31,219.8,220.23,5300.0,206.9333,207.4135,206.9333,207.3381,5300.0
2022-09-23 12:20:00,220.2,220.35,219.55,219.61,3846.0,207.3099,207.4511,206.698,206.7544,3846.0
2022-09-23 12:25:00,219.59,219.59,219.04,219.04,1845.0,206.7356,206.7356,206.2178,206.2178,1845.0
2022-09-23 12:30:00,219.0,219.0,218.35,218.46,8705.0,206.1802,206.1802,205.5682,205.6718,8705.0
2022-09-23 12:35:00,218.22,218.26,218.08,218.13,1800.0,205.4458,205.4835,205.314,205.3611,1800.0
2022-09-23 12:40:00,218.08,218.08,217.75,217.75,6925.0,205.314,205.314,205.0033,205.0033,6925.0
2022-09-23 12:45:00,217.7,218.1,217.67,217.91,4933.0,204.9563,205.3328,204.928,205.154,4933.0
2022-09-23 12:50:00,217.88,218.63,217.87,218.63,8063.0,205.1257,205.8318,205.1163,205.8318,8063.0
2022-09-23 12:55:00,218.57,218.83,218.51,218.83,4833.0,205.7753,206.0201,205.7188,206.0201,4833.0
2022-09-23 13:00:00,218.81,219.77,218.79,219.77,36714.0,206.0013,206.9051,205.9824,206.9051,36714.0
2022-09-23 13:05:00,219.71,220.05,219.62,219.62,15560.0,206.8486,207.1687,206.7639,206.7639,15560.0
2022-09-23 13:10:00,219.55,219.74,219.46,219.74,4010.0,206.698,206.8768,206.6132,206.8768,4010.0
2022-09-23 13:15:00,219.79,220.46,219.78,220.46,1195.0,206.9239,207.5547,206.9145,207.5547,1195.0
2022-09-23 13:20:00,220.46,220.53,220.26,220.5,5632.0,207.5547,207.6206,207.3664,207.5923,5632.0
2022-09-23 13:25:00,220.5,220.67,220.41,220.41,13046.0,207.5923,207.7524,207.5076,207.5076,13046.0
2022-09-23 13:30:00,220.12,220.38,220.12,220.38,4921.0,207.2346,207.4794,207.2346,207.4794,4921.0
2022-09-23 13:35:00,220.48,220.48,219.48,219.61,3345.0,207.5735,207.5735,206.6321,206.7544,3345.0
2022-09-23 13:40:00,219.54,219.54,219.01,219.41,2420.0,206.6885,206.6885,206.1896,206.5662,2420.0
2022-09-23 13:45:00,219.39,220.07,219.33,220.06,3361.0,206.5473,207.1875,206.4908,207.1781,3361.0
2022-09-23 13:50:00,219.99,220.34,219.98,220.16,10492.0,207.1122,207.4417,207.1028,207.2722,10492.0
2022-09-23 13:55:00,220.1,220.14,219.41,219.78,4043.0,207.2158,207.2534,206.5662,206.9145,4043.0
2022-09-23 14:00:00,219.74,219.74,219.46,219.68,1859.0,206.8768,206.8768,206.6132,206.8203,1859.0
2022-09-23 14:05:00,219.72,219.97,219.57,219.57,2450.0,206.858,207.0934,206.7168,206.7168,2450.0
2022-09-23 14:10:00,219.5,219.62,218.75,219.03,2100.0,206.6509,206.7639,205.9448,206.2084,2100.0
2022-09-23 14:15:00,218.99,219.23,218.94,219.02,4479.0,206.1707,206.3967,206.1237,206.199,4479.0
2022-09-23 14:20:00,219.04,219.32,219.04,219.28,2926.0,206.2178,206.4814,206.2178,206.4438,2926.0
2022-09-23 14:25:00,219.19,219.38,219.12,219.17,2000.0,206.359,206.5379,206.2931,206.3402,2000.0
2022-09-23 14:30:00,219.26,219.26,218.56,219.02,1606.0,206.4249,206.4249,205.7659,206.199,1606.0
2022-09-23 14:35:00,218.96,218.96,218.52,218.65,1518.0,206.1425,206.1425,205.7282,205.8506,1518.0
2022-09-23 14:40:00,218.54,218.64,218.25,218.61,3592.0,205.7471,205.8412,205.4741,205.813,3592.0
2022-09-23 14:45:00,218.51,218.66,218.09,218.09,13607.0,205.7188,205.8601,205.3234,205.3234,13607.0
2022-09-23 14:50:00,217.99,218.17,217.72,217.72,8349.0,205.2293,205.3987,204.9751,204.9751,8349.0
2022-09-23 14:55:00,217.73,217.9,217.52,217.73,5203.0,204.9845,205.1445,204.7868,204.9845,5203.0
2022-09-23 15:00:00,217.64,219.02,217.64,218.95,6970.0,204.8998,206.199,204.8998,206.1331,6970.0
2022-09-23 15:05:00,218.98,219.52,218.74,219.42,1821.0,206.1613,206.6697,205.9354,206.5756,1821.0
2022-09-23 15:10:00,219.37,219.46,218.98,219.01,2465.0,206.5285,206.6132,206.1613,206.1896,2465.0
2022-09-23 15:15:00,219.15,219.63,219.15,219.56,5533.0,206.3214,206.7733,206.3214,206.7074,5533.0
2022-09-23 15:20:00,219.36,219.53,219.22,219.22,2056.0,206.5191,206.6791,206.3873,206.3873,2056.0
2022-09-23 15:25:00,219.26,219.51,218.94,219.51,5962.0,206.4249,206.6603,206.1237,206.6603,5962.0
2022-09-23 15:30:00,219.6,219.99,219.55,219.84,6202.0,206.745,207.1122,206.698,206.971,6202.0
2022-09-23 15:35:00,219.9,220.36,219.59,220.36,13933.0,207.0275,207.4605,206.7356,207.4605,13933.0
2022-09-23 15:40:00,220.35,220.67,220.07,220.67,6677.0,207.4511,207.7524,207.1875,207.7524,6677.0
2022-09-23 15:45:00,220.63,220.66,220.32,220.32,16215.0,207.7147,207.743,207.4229,207.4229,16215.0
2022-09-23 15:50:00,220.34,220.59,220.08,220.43,14825.0,207.4417,207.6771,207.1969,207.5264,14825.0
2022-09-23 15:55:00,220.5,220.61,219.83,220.51,38957.0,207.5923,207.6959,206.9616,207.6018,38957.0
2022-09-26 09:30:00,219.45,220.09,218.36,219.75,9045.0,206.6038,207.2063,205.5776,206.8862,9045.0
2022-09-26 09:35:00,220.03,220.77,220.02,220.31,4010.0,207.1499,207.8465,207.1404,207.4135,4010.0
2022-09-26 09:40:00,220.24,220.57,219.1,219.1,4218.0,207.3476,207.6582,206.2743,206.2743,4218.0
2022-09-26 09:45:00,219.01,219.2,218.65,218.65,4355.0,206.1896,206.3684,205.8506,205.8506,4355.0
2022-09-26 09:50:00,218.57,218.67,217.92,218.07,5990.0,205.7753,205.8695,205.1634,205.3046,5990.0
2022-09-26 09:55:00,217.76,218.13,217.3,217.89,8929.0,205.0127,205.3611,204.5797,205.1351,8929.0
2022-09-26 10:00:00,217.9,218.55,217.89,218.5,4867.0,205.1445,205.7565,205.1351,205.7094,4867.0
2022-09-26 10:05:00,218.56,218.62,218.01,218.01,1819.0,205.7659,205.8224,205.2481,205.2481,1819.0
2022-09-26 10:10:00,217.86,218.5,217.64,218.5,3344.0,205.1069,205.7094,204.8998,205.7094,3344.0
2022-09-26 10:15:00,218.65,219.1,218.62,218.73,6087.0,205.8506,206.2743,205.8224,205.926,6087.0
2022-09-26 10:20:00,218.94,219.18,218.65,218.77,5533.0,206.1237,206.3496,205.8506,205.9636,5533.0
2022-09-26 10:25:00,218.85,218.95,218.49,218.69,5170.0,206.0389,206.1331,205.7,205.8883,5170.0
2022-09-26 10:30:00,218.65,218.96,218.38,218.86,2827.0,205.8506,206.1425,205.5964,206.0483,2827.0
2022-09-26 10:35:00,218.75,218.88,218.55,218.6,1836.0,205.9448,206.0672,205.7565,205.8036,1836.0
2022-09-26 10:40:00,218.63,218.91,218.3,218.71,4959.0,205.8318,206.0954,205.5211,205.9071,4959.0
2022-09-26 10:45:00,218.89,218.96,218.19,218.31,2454.0,206.0766,206.1425,205.4176,205.5305,2454.0
2022-09-26 10:50:00,218.43,218.89,218.16,218.89,4697.0,205.6435,206.0766,205.3893,206.0766,4697.0
2022-09-26 10:55:00,218.71,219.22,218.7,219.04,1900.0,205.9071,206.3873,205.8977,206.2178,1900.0
2022-09-26 11:00:00,219.03,219.13,218.75,218.75,2388.0,206.2084,206.3025,205.9448,205.9448,2388.0
2022-09-26 11:05:00,218.59,218.59,218.13,218.27,14016.0,205.7942,205.7942,205.3611,205.4929,14016.0
2022-09-26 11:10:00,218.09,218.09,217.72,217.91,1360.0,205.3234,205.3234,204.9751,205.154,1360.0
2022-09-26 11:15:00,217.91,217.91,217.39,217.39,1680.0,205.154,205.154,204.6644,204.6644,1680.0
2022-09-26 11:20:00,217.37,218.14,217.22,217.77,4285.0,204.6456,205.3705,204.5043,205.0222,4285.0
2022-09-26 11:25:00,217.61,217.61,217.2,217.26,1700.0,204.8715,204.8715,204.4855,204.542,1700.0
2022-09-26 11:30:00,217.19,217.33,217.13,217.31,1212.0,204.4761,204.6079,204.4196,204.5891,1212.0
2022-09-26 11:35:00,217.34,217.47,217.26,217.27,1702.0,204.6173,204.7397,204.542,204.5514,1702.0
2022-09-26 11:40:00,217.29,217.4,217.26,217.27,1600.0,204.5703,204.6738,204.542,204.5514,1600.0
2022-09-26 11:45:00,217.02,217.02,216.58,216.95,5083.0,204.3161,204.3161,203.9018,204.2502,5083.0
2022-09-26 11:50:00,216.97,217.5,216.91,217.47,2974.0,204.269,204.768,204.2125,204.7397,2974.0
2022-09-26 11:55:00,217.58,217.9,217.54,217.7,3200.0,204.8433,205.1445,204.8056,204.9563,3200.0
2022-09-26 12:00:00,217.66,217.67,216.92,217.12,2511.0,204.9186,204.928,204.2219,204.4102,2511.0
2022-09-26 12:05:00,217.11,217.33,217.04,217.19,1054.0,204.4008,204.6079,204.3349,204.4761,1054.0
2022-09-26 12:10:00,217.09,217.31,217.09,217.14,1053.0,204.382,204.5891,204.382,204.429,1053.0
2022-09-26 12:15:00,217.15,217.19,217.03,217.09,1100.0,204.4384,204.4761,204.3255,204.382,1100.0
2022-09-26 12:20:00,217.03,217.04,216.48,216.48,1220.0,204.3255,204.3349,203.8077,203.8077,1220.0
2022-09-26 12:25:00,216.31,216.51,216.23,216.4,1652.0,203.6476,203.8359,203.5723,203.7323,1652.0
2022-09-26 12:30:00,216.48,216.52,216.16,216.18,800.0,203.8077,203.8453,203.5064,203.5252,800.0
2022-09-26 12:35:00,216.28,216.36,216.13,216.31,1667.0,203.6194,203.6947,203.4782,203.6476,1667.0
2022-09-26 12:40:00,216.3,216.34,216.18,216.34,1069.0,203.6382,203.6759,203.5252,203.6759,1069.0
2022-09-26 12:45:00,216.48,216.9,216.39,216.82,1500.0,203.8077,204.2031,203.7229,204.1278,1500.0
2022-09-26 12:50:00,216.86,216.97,216.61,216.61,1955.0,204.1654,204.269,203.9301,203.9301,1955.0
2022-09-26 12:55:00,216.82,216.95,216.68,216.79,2633.0,204.1278,204.2502,203.996,204.0995,2633.0
2022-09-26 13:00:00,216.65,216.68,216.26,216.28,2357.0,203.9677,203.996,203.6005,203.6194,2357.0
2022-09-26 13:05:00,216.26,216.27,216.15,216.16,997.0,203.6005,203.61,203.497,203.5064,997.0
2022-09-26 13:10:00,216.15,216.15,215.55,215.65,3611.0,203.497,203.497,202.9321,203.0263,3611.0
2022-09-26 13:15:00,215.99,216.03,215.99,216.03,617.0,203.3464,203.384,203.3464,203.384,617.0
2022-09-26 13:20:00,215.81,215.81,215.54,215.67,1600.0,203.1769,203.1769,202.9227,203.0451,1600.0
2022-09-26 13:25:00,215.51,215.89,215.26,215.87,2377.0,202.8944,203.2522,202.6591,203.2334,2377.0
2022-09-26 13:30:00,215.98,216.38,215.97,216.19,2969.0,203.3369,203.7135,203.3275,203.5346,2969.0
2022-09-26 13:35:00,216.25,216.4,215.96,216.12,4244.0,203.5911,203.7323,203.3181,203.4687,4244.0
2022-09-26 13:40:00,216.2,216.28,215.88,215.88,8508.0,203.5441,203.6194,203.2428,203.2428,8508.0
2022-09-26 13:45:00,215.91,216.16,215.75,215.8,3234.0,203.271,203.5064,203.1204,203.1675,3234.0
2022-09-26 13:50:00,215.82,216.12,215.74,216.12,2714.0,203.1863,203.4687,203.111,203.4687,2714.0
2022-09-26 13:55:00,215.99,216.32,215.88,215.98,16202.0,203.3464,203.657,203.2428,203.3369,16202.0
2022-09-26 14:00:00,215.95,216.89,215.94,216.6,1529.0,203.3087,204.1937,203.2993,203.9206,1529.0
2022-09-26 14:05:00,216.72,216.89,216.59,216.75,1720.0,204.0336,204.1937,203.9112,204.0619,1720.0
2022-09-26 14:10:00,216.78,216.92,216.78,216.92,402.0,204.0901,204.2219,204.0901,204.2219,402.0
2022-09-26 14:15:00,217.01,217.03,216.8,216.81,2473.0,204.3066,204.3255,204.1089,204.1183,2473.0
2022-09-26 14:20:00,216.78,216.91,216.64,216.64,2843.0,204.0901,204.2125,203.9583,203.9583,2843.0
2022-09-26 14:25:00,216.61,216.89,216.43,216.53,2615.0,203.9301,204.1937,203.7606,203.8547,2615.0
2022-09-26 14:30:00,216.53,216.8,216.43,216.8,4376.0,203.8547,204.1089,203.7606,204.1089,4376.0
2022-09-26 14:35:00,216.78,216.78,216.31,216.43,5699.0,204.0901,204.0901,203.6476,203.7606,5699.0
2022-09-26 14:40:00,216.48,216.48,216.01,216.08,8197.0,203.8077,203.8077,203.3652,203.4311,8197.0
2022-09-26 14:45:00,216.31,216.93,216.17,216.93,4190.0,203.6476,204.2313,203.5158,204.2313,4190.0
2022-09-26 14:50:00,216.81,216.96,216.48,216.7,3945.0,204.1183,204.2596,203.8077,204.0148,3945.0
2022-09-26 14:55:00,216.64,216.66,216.33,216.47,2100.0,203.9583,203.9771,203.6664,203.7983,2100.0
2022-09-26 15:00:00,216.52,216.79,216.36,216.73,2812.0,203.8453,204.0995,203.6947,204.043,2812.0
2022-09-26 15:05:00,216.67,216.82,216.37,216.74,3598.0,203.9865,204.1278,203.7041,204.0524,3598.0
2022-09-26 15:10:00,216.69,216.87,216.52,216.64,18228.0,204.0054,204.1748,203.8453,203.9583,18228.0
2022-09-26 15:15:00,216.54,216.65,216.14,216.44,4011.0,203.8642,203.9677,203.4876,203.77,4011.0
2022-09-26 15:20:00,216.37,216.59,216.09,216.1,2710.0,203.7041,203.9112,203.4405,203.4499,2710.0
2022-09-26 15:25:00,216.04,216.34,215.99,216.19,2074.0,203.3934,203.6759,203.3464,203.5346,2074.0
2022-09-26 15:30:00,215.93,216.28,215.92,216.19,2339.0,203.2899,203.6194,203.2804,203.5346,2339.0
2022-09-26 15:35:00,216.08,216.59,216.07,216.31,3818.0,203.4311,203.9112,203.4217,203.6476,3818.0
2022-09-26 15:40:00,216.44,216.71,216.32,216.71,4225.0,203.77,204.0242,203.657,204.0242,4225.0
2022-09-26 15:45:00,216.58,216.89,216.52,216.8,6853.0,203.9018,204.1937,203.8453,204.1089,6853.0
2022-09-26 15:50:00,216.8,217.43,216.47,217.11,26580.0,204.1089,204.7021,203.7983,204.4008,26580.0
2022-09-26 15:55:00,217.04,217.06,215.53,215.71,73712.0,204.3349,204.3537,202.9133,203.0827,73712.0
2022-09-27 09:30:00,216.95,217.65,215.57,217.26,24225.0,204.2502,204.9092,202.9509,204.542,24225.0
2022-09-27 09:35:00,217.64,217.86,217.19,217.86,4856.0,204.8998,205.1069,204.4761,205.1069,4856.0
2022-09-27 09:40:00,217.88,218.4,217.88,218.4,1394.0,205.1257,205.6153,205.1257,205.6153,1394.0
2022-09-27 09:45:00,218.07,218.07,217.54,217.54,1237.0,205.3046,205.3046,204.8056,204.8056,1237.0
2022-09-27 09:50:00,217.68,218.17,217.41,218.13,2212.0,204.9374,205.3987,204.6832,205.3611,2212.0
2022-09-27 09:55:00,217.81,217.95,217.2,217.21,2496.0,205.0598,205.1916,204.4855,204.4949,2496.0
2022-09-27 10:00:00,217.24,217.24,215.96,216.43,4366.0,204.5232,204.5232,203.3181,203.7606,4366.0
2022-09-27 10:05:00,216.25,216.79,215.93,216.24,2343.0,203.5911,204.0995,203.2899,203.5817,2343.0
2022-09-27 10:10:00,216.26,216.7,216.25,216.59,1401.0,203.6005,204.0148,203.5911,203.9112,1401.0
2022-09-27 10:15:00,216.39,216.99,216.25,216.82,3669.0,203.7229,204.2878,203.5911,204.1278,3669.0
2022-09-27 10:20:00,216.87,217.5,216.87,217.5,400.0,204.1748,204.768,204.1748,204.768,400.0
2022-09-27 10:25:00,217.48,217.55,217.0,217.0,2051.0,204.7491,204.815,204.2972,204.2972,2051.0
2022-09-27 10:30:00,216.91,217.28,216.75,217.28,1823.0,204.2125,204.5608,204.0619,204.5608,1823.0
2022-09-27 10:35:00,217.26,217.45,217.16,217.18,955.0,204.542,204.7209,204.4479,204.4667,955.0
2022-09-27 10:40:00,217.22,217.5,217.18,217.46,2105.0,204.5043,204.768,204.4667,204.7303,2105.0
2022-09-27 10:45:00,217.31,217.77,217.31,217.77,1057.0,204.5891,205.0222,204.5891,205.0222,1057.0
2022-09-27 10:50:00,217.54,217.68,217.42,217.42,1824.0,204.8056,204.9374,204.6926,204.6926,1824.0
2022-09-27 10:55:00,217.37,217.77,217.36,217.43,5210.0,204.6456,205.0222,204.6362,204.7021,5210.0
2022-09-27 11:00:00,217.45,217.45,217.08,217.09,2693.0,204.7209,204.7209,204.3725,204.382,2693.0
2022-09-27 11:05:00,217.03,217.61,217.03,217.61,1785.0,204.3255,204.8715,204.3255,204.8715,1785.0
2022-09-27 11:10:00,217.43,217.44,217.11,217.11,2732.0,204.7021,204.7115,204.4008,204.4008,2732.0
2022-09-27 11:15:00,217.0,217.22,216.8,217.22,4848.0,204.2972,204.5043,204.1089,204.5043,4848.0
2022-09-27 11:20:00,217.17,217.17,216.23,216.3,2296.0,204.4573,204.4573,203.5723,203.6382,2296.0
2022-09-27 11:25:00,216.28,216.44,215.99,216.18,3811.0,203.6194,203.77,203.3464,203.5252,3811.0
2022-09-27 11:30:00,216.14,216.43,216.13,216.38,4168.0,203.4876,203.7606,203.4782,203.7135,4168.0
2022-09-27 11:35:00,216.21,216.44,216.07,216.26,1510.0,203.5535,203.77,203.4217,203.6005,1510.0
2022-09-27 11:40:00,216.17,216.29,215.96,216.03,1612.0,203.5158,203.6288,203.3181,203.384,1612.0
2022-09-27 11:45:00,215.83,215.87,215.5,215.5,3021.0,203.1957,203.2334,202.885,202.885,3021.0
2022-09-27 11:50:00,215.53,215.56,215.0,215.07,3925.0,202.9133,202.9415,202.4143,202.4802,3925.0
2022-09-27 11:55:00,215.11,215.64,215.11,215.51,11140.0,202.5179,203.0168,202.5179,202.8944,11140.0
2022-09-27 12:00:00,215.37,215.6,215.37,215.48,700.0,202.7626,202.9792,202.7626,202.8662,700.0
2022-09-27 12:05:00,215.58,215.62,215.27,215.56,3747.0,202.9604,202.998,202.6685,202.9415,3747.0
2022-09-27 12:10:00,215.32,215.34,214.65,215.1,5651.0,202.7156,202.7344,202.0848,202.5084,5651.0
2022-09-27 12:15:00,214.86,214.86,214.41,214.49,1830.0,202.2825,202.2825,201.8588,201.9342,1830.0
2022-09-27 12:20:00,214.49,214.84,214.49,214.68,6336.0,201.9342,202.2637,201.9342,202.113,6336.0
2022-09-27 12:25:00,214.69,214.85,214.56,214.67,1861.0,202.1224,202.2731,202.0001,202.1036,1861.0
2022-09-27 12:30:00,214.58,214.89,214.58,214.89,1736.0,202.0189,202.3107,202.0189,202.3107,1736.0
2022-09-27 12:35:00,214.97,215.0,214.58,214.79,1600.0,202.3861,202.4143,202.0189,202.2166,1600.0
2022-09-27 12:40:00,214.51,214.8,214.51,214.68,1700.0,201.953,202.226,201.953,202.113,1700.0
2022-09-27 12:45:00,214.4,214.76,214.37,214.68,1330.0,201.8494,202.1884,201.8212,202.113,1330.0
2022-09-27 12:50:00,214.58,214.58,213.82,214.5,2822.0,202.0189,202.0189,201.3034,201.9436,2822.0
2022-09-27 12:55:00,214.84,214.95,214.74,214.75,914.0,202.2637,202.3672,202.1695,202.1789,914.0
2022-09-27 13:00:00,214.47,214.56,214.09,214.09,2462.0,201.9153,202.0001,201.5576,201.5576,2462.0
2022-09-27 13:05:00,214.31,214.49,214.01,214.18,4194.0,201.7647,201.9342,201.4823,201.6423,4194.0
2022-09-27 13:10:00,213.93,214.05,213.73,213.77,6377.0,201.4069,201.5199,201.2186,201.2563,6377.0
2022-09-27 13:15:00,213.89,213.9,213.78,213.89,2628.0,201.3693,201.3787,201.2657,201.3693,2628.0
2022-09-27 13:20:00,213.83,213.91,213.21,213.23,1940.0,201.3128,201.3881,200.7291,200.7479,1940.0
2022-09-27 13:25:00,213.21,213.31,213.04,213.27,2801.0,200.7291,200.8232,200.569,200.7856,2801.0
2022-09-27 13:30:00,213.15,213.47,213.06,213.47,5918.0,200.6726,200.9739,200.5879,200.9739,5918.0
2022-09-27 13:35:00,213.24,213.24,212.89,212.89,3024.0,200.7573,200.7573,200.4278,200.4278,3024.0
2022-09-27 13:40:00,212.95,213.0,212.7,212.84,5427.0,200.4843,200.5314,200.2489,200.3807,5427.0
2022-09-27 13:45:00,212.98,213.1,212.92,212.92,2365.0,200.5126,200.6255,200.4561,200.4561,2365.0
2022-09-27 13:50:00,212.78,213.02,212.74,212.87,996.0,200.3243,200.5502,200.2866,200.409,996.0
2022-09-27 13:55:00,212.98,213.21,212.78,213.17,4019.0,200.5126,200.7291,200.3243,200.6914,4019.0
2022-09-27 14:00:00,213.27,213.66,213.27,213.65,1886.0,200.7856,201.1527,200.7856,201.1433,1886.0
2022-09-27 14:05:00,213.61,213.77,213.37,213.7,2767.0,201.1057,201.2563,200.8797,201.1904,2767.0
2022-09-27 14:10:00,213.58,213.64,213.37,213.37,1036.0,201.0774,201.1339,200.8797,200.8797,1036.0
2022-09-27 14:15:00,213.14,213.65,213.14,213.39,1900.0,200.6632,201.1433,200.6632,200.8985,1900.0
2022-09-27 14:20:00,213.51,213.54,213.3,213.46,4100.0,201.0115,201.0398,200.8138,200.9645,4100.0
2022-09-27 14:25:00,213.75,213.83,213.4,213.65,2480.0,201.2375,201.3128,200.908,201.1433,2480.0
2022-09-27 14:30:00,213.58,213.82,213.54,213.64,3464.0,201.0774,201.3034,201.0398,201.1339,3464.0
2022-09-27 14:35:00,213.83,214.37,213.82,214.37,3200.0,201.3128,201.8212,201.3034,201.8212,3200.0
2022-09-27 14:40:00,214.45,214.88,214.45,214.57,3556.0,201.8965,202.3013,201.8965,202.0095,3556.0
2022-09-27 14:45:00,214.43,214.81,214.38,214.81,8906.0,201.8777,202.2354,201.8306,202.2354,8906.0
2022-09-27 14:50:00,214.84,214.98,214.61,214.64,7353.0,202.2637,202.3955,202.0471,202.0754,7353.0
2022-09-27 14:55:00,214.65,214.94,214.65,214.94,2900.0,202.0848,202.3578,202.0848,202.3578,2900.0
2022-09-27 15:00:00,214.76,214.8,214.23,214.64,4733.0,202.1884,202.226,201.6894,202.0754,4733.0
2022-09-27 15:05:00,214.48,214.59,214.32,214.46,2147.0,201.9247,202.0283,201.7741,201.9059,2147.0
2022-09-27 15:10:00,214.35,214.35,214.0,214.01,4512.0,201.8024,201.8024,201.4728,201.4823,4512.0
2022-09-27 15:15:00,213.79,214.07,213.51,214.07,6829.0,201.2751,201.5387,201.0115,201.5387,6829.0
2022-09-27 15:20:00,214.02,214.02,213.58,213.58,4433.0,201.4917,201.4917,201.0774,201.0774,4433.0
2022-09-27 15:25:00,213.68,213.68,213.09,213.14,4957.0,201.1716,201.1716,200.6161,200.6632,4957.0
2022-09-27 15:30:00,213.18,213.2,212.51,212.59,4585.0,200.7008,200.7197,200.0701,200.1454,4585.0
2022-09-27 15:35:00,212.59,212.86,212.3,212.53,12666.0,200.1454,200.3996,199.8724,200.0889,12666.0
2022-09-27 15:40:00,212.47,212.81,212.42,212.81,8404.0,200.0324,200.3525,199.9853,200.3525,8404.0
2022-09-27 15:45:00,212.9,212.9,212.39,212.67,7128.0,200.4372,200.4372,199.9571,200.2207,7128.0
2022-09-27 15:50:00,212.87,213.09,212.6,212.81,12023.0,200.409,200.6161,200.1548,200.3525,12023.0
2022-09-27 15:55:00,212.81,213.0,212.41,212.54,45239.0,200.3525,200.5314,199.9759,200.0983,45239.0
2022-09-28 09:30:00,210.6,210.92,209.07,210.78,40774.0,198.2719,198.5731,196.8314,198.4413,40774.0
2022-09-28 09:35:00,210.81,210.82,208.48,208.48,9388.0,198.4696,198.479,196.276,196.276,9388.0
2022-09-28 09:40:00,208.54,208.73,207.36,208.5,16410.0,196.3325,196.5113,195.2215,196.2948,16410.0
2022-09-28 09:45:00,208.5,209.27,208.21,208.69,9102.0,196.2948,197.0197,196.0218,196.4737,9102.0
2022-09-28 09:50:00,208.59,209.63,208.52,209.09,5740.0,196.3795,197.3587,196.3136,196.8503,5740.0
2022-09-28 09:55:00,209.06,209.96,209.06,209.56,10509.0,196.822,197.6693,196.822,197.2928,10509.0
2022-09-28 10:00:00,209.68,210.86,209.68,210.49,14305.0,197.4057,198.5167,197.4057,198.1683,14305.0
2022-09-28 10:05:00,210.35,210.57,209.71,209.81,9595.0,198.0365,198.2436,197.434,197.5281,9595.0
2022-09-28 10:10:00,209.94,210.87,209.94,210.67,7519.0,197.6505,198.5261,197.6505,198.3378,7519.0
2022-09-28 10:15:00,210.53,210.84,210.12,210.84,6932.0,198.206,198.4978,197.82,198.4978,6932.0
2022-09-28 10:20:00,210.84,211.99,210.84,211.99,16451.0,198.4978,199.5805,198.4978,199.5805,16451.0
2022-09-28 10:25:00,212.0,212.46,211.71,212.22,10455.0,199.5899,200.023,199.3169,199.797,10455.0
2022-09-28 10:30:00,212.38,212.43,211.94,212.2,12013.0,199.9477,199.9947,199.5334,199.7782,12013.0
2022-09-28 10:35:00,212.18,212.47,211.96,211.96,7326.0,199.7594,200.0324,199.5523,199.5523,7326.0
2022-09-28 10:40:00,211.93,212.64,211.92,212.64,3419.0,199.524,200.1925,199.5146,200.1925,3419.0
2022-09-28 10:45:00,212.43,212.76,212.06,212.34,4769.0,199.9947,200.3054,199.6464,199.91,4769.0
2022-09-28 10:50:00,212.36,212.79,212.09,212.59,5009.0,199.9288,200.3337,199.6746,200.1454,5009.0
2022-09-28 10:55:00,212.59,212.59,211.95,212.26,2617.0,200.1454,200.1454,199.5428,199.8347,2617.0
2022-09-28 11:00:00,212.14,212.42,211.92,212.39,2495.0,199.7217,199.9853,199.5146,199.9571,2495.0
2022-09-28 11:05:00,212.47,212.47,211.87,211.97,4764.0,200.0324,200.0324,199.4675,199.5617,4764.0
2022-09-28 11:10:00,211.99,212.07,211.69,211.69,4306.0,199.5805,199.6558,199.2981,199.2981,4306.0
2022-09-28 11:15:00,211.45,211.93,211.45,211.46,2243.0,199.0721,199.524,199.0721,199.0815,2243.0
2022-09-28 11:20:00,211.55,212.47,211.55,212.47,4072.0,199.1663,200.0324,199.1663,200.0324,4072.0
2022-09-28 11:25:00,212.47,212.62,212.23,212.23,1933.0,200.0324,200.1736,199.8065,199.8065,1933.0
2022-09-28 11:30:00,212.08,212.13,211.85,212.0,2549.0,199.6652,199.7123,199.4487,199.5899,2549.0
2022-09-28 11:35:00,212.37,212.79,212.33,212.44,10213.0,199.9383,200.3337,199.9006,200.0042,10213.0
2022-09-28 11:40:00,212.59,212.59,212.39,212.5,3081.0,200.1454,200.1454,199.9571,200.0606,3081.0
2022-09-28 11:45:00,212.42,212.81,212.38,212.76,5967.0,199.9853,200.3525,199.9477,200.3054,5967.0
2022-09-28 11:50:00,212.74,213.09,212.73,212.89,2226.0,200.2866,200.6161,200.2772,200.4278,2226.0
2022-09-28 11:55:00,213.1,213.29,213.0,213.2,3664.0,200.6255,200.8044,200.5314,200.7197,3664.0
2022-09-28 12:00:00,213.18,213.59,213.17,213.41,2833.0,200.7008,201.0868,200.6914,200.9174,2833.0
2022-09-28 12:05:00,213.48,213.71,213.48,213.66,1464.0,200.9833,201.1998,200.9833,201.1527,1464.0
2022-09-28 12:10:00,213.76,213.99,213.74,213.99,1908.0,201.2469,201.4634,201.2281,201.4634,1908.0
2022-09-28 12:15:00,213.98,214.59,213.96,214.59,7401.0,201.454,202.0283,201.4352,202.0283,7401.0
2022-09-28 12:20:00,214.48,214.77,214.45,214.63,4656.0,201.9247,202.1978,201.8965,202.066,4656.0
2022-09-28 12:25:00,214.71,214.94,214.66,214.76,3162.0,202.1413,202.3578,202.0942,202.1884,3162.0
2022-09-28 12:30:00,214.88,215.1,214.78,215.03,3035.0,202.3013,202.5084,202.2072,202.4425,3035.0
2022-09-28 12:35:00,215.03,215.06,214.85,214.9,3714.0,202.4425,202.4708,202.2731,202.3202,3714.0
2022-09-28 12:40:00,214.97,215.63,214.97,215.54,2807.0,202.3861,203.0074,202.3861,202.9227,2807.0
2022-09-28 12:45:00,215.6,215.61,215.4,215.44,2854.0,202.9792,202.9886,202.7909,202.8285,2854.0
2022-09-28 12:50:00,215.42,215.67,215.4,215.53,3472.0,202.8097,203.0451,202.7909,202.9133,3472.0
2022-09-28 12:55:00,215.6,215.71,215.56,215.71,800.0,202.9792,203.0827,202.9415,203.0827,800.0
2022-09-28 13:00:00,215.77,215.81,215.38,215.61,3196.0,203.1392,203.1769,202.7721,202.9886,3196.0
2022-09-28 13:05:00,215.47,216.02,215.46,215.99,2210.0,202.8568,203.3746,202.8474,203.3464,2210.0
2022-09-28 13:10:00,215.95,216.01,215.78,215.86,4618.0,203.3087,203.3652,203.1486,203.224,4618.0
2022-09-28 13:15:00,215.81,216.1,215.68,215.88,6826.0,203.1769,203.4499,203.0545,203.2428,6826.0
2022-09-28 13:20:00,215.81,215.82,215.67,215.73,2020.0,203.1769,203.1863,203.0451,203.1016,2020.0
2022-09-28 13:25:00,215.76,215.77,215.46,215.46,3795.0,203.1298,203.1392,202.8474,202.8474,3795.0
2022-09-28 13:30:00,215.55,215.62,215.38,215.54,1515.0,202.9321,202.998,202.7721,202.9227,1515.0
2022-09-28 13:35:00,215.56,215.57,215.03,215.33,7128.0,202.9415,202.9509,202.4425,202.725,7128.0
2022-09-28 13:40:00,215.35,215.63,215.35,215.49,2216.0,202.7438,203.0074,202.7438,202.8756,2216.0
2022-09-28 13:45:00,215.48,215.5,214.86,214.99,2520.0,202.8662,202.885,202.2825,202.4049,2520.0
2022-09-28 13:50:00,214.85,214.92,214.57,214.92,2391.0,202.2731,202.339,202.0095,202.339,2391.0
2022-09-28 13:55:00,214.83,214.9,214.69,214.9,2503.0,202.2543,202.3202,202.1224,202.3202,2503.0
2022-09-28 14:00:00,214.86,214.96,214.2,214.71,22112.0,202.2825,202.3766,201.6611,202.1413,22112.0
2022-09-28 14:05:00,214.83,215.01,214.59,214.59,2185.0,202.2543,202.4237,202.0283,202.0283,2185.0
2022-09-28 14:10:00,214.66,214.76,214.44,214.59,1590.0,202.0942,202.1884,201.8871,202.0283,1590.0
2022-09-28 14:15:00,214.5,214.5,214.37,214.49,3244.0,201.9436,201.9436,201.8212,201.9342,3244.0
2022-09-28 14:20:00,214.31,214.32,214.08,214.1,2171.0,201.7647,201.7741,201.5482,201.567,2171.0
2022-09-28 14:25:00,214.09,214.38,214.09,214.31,4407.0,201.5576,201.8306,201.5576,201.7647,4407.0
2022-09-28 14:30:00,214.3,214.77,214.3,214.74,3926.0,201.7553,202.1978,201.7553,202.1695,3926.0
2022-09-28 14:35:00,214.83,215.07,214.83,214.87,2738.0,202.2543,202.4802,202.2543,202.2919,2738.0
2022-09-28 14:40:00,214.84,214.84,214.55,214.67,5078.0,202.2637,202.2637,201.9906,202.1036,5078.0
2022-09-28 14:45:00,214.68,214.75,214.6,214.68,2746.0,202.113,202.1789,202.0377,202.113,2746.0
2022-09-28 14:50:00,214.69,214.84,214.69,214.8,1915.0,202.1224,202.2637,202.1224,202.226,1915.0
2022-09-28 14:55:00,214.74,214.84,214.56,214.65,6620.0,202.1695,202.2637,202.0001,202.0848,6620.0
2022-09-28 15:00:00,214.54,214.97,214.44,214.97,3613.0,201.9812,202.3861,201.8871,202.3861,3613.0
2022-09-28 15:05:00,214.88,215.3,214.84,215.14,3021.0,202.3013,202.6967,202.2637,202.5461,3021.0
2022-09-28 15:10:00,215.09,215.24,214.68,214.68,14973.0,202.499,202.6403,202.113,202.113,14973.0
2022-09-28 15:15:00,214.71,214.8,214.46,214.46,4698.0,202.1413,202.226,201.9059,201.9059,4698.0
2022-09-28 15:20:00,214.57,214.69,214.37,214.53,1990.0,202.0095,202.1224,201.8212,201.9718,1990.0
2022-09-28 15:25:00,214.57,214.76,214.56,214.7,5330.0,202.0095,202.1884,202.0001,202.1319,5330.0
2022-09-28 15:30:00,214.68,215.44,214.67,215.44,8908.0,202.113,202.8285,202.1036,202.8285,8908.0
2022-09-28 15:35:00,215.41,215.49,215.22,215.22,5813.0,202.8003,202.8756,202.6214,202.6214,5813.0
2022-09-28 15:40:00,215.21,215.67,215.18,215.67,9473.0,202.612,203.0451,202.5838,203.0451,9473.0
2022-09-28 15:45:00,215.68,215.82,215.62,215.63,18364.0,203.0545,203.1863,202.998,203.0074,18364.0
2022-09-28 15:50:00,215.48,215.52,215.16,215.22,15211.0,202.8662,202.9039,202.5649,202.6214,15211.0
2022-09-28 15:55:00,215.17,215.23,214.42,214.42,43447.0,202.5744,202.6308,201.8683,201.8683,43447.0
2022-09-29 09:30:00,214.05,215.19,214.05,214.74,85999.0,201.5199,202.5932,201.5199,202.1695,85999.0
2022-09-29 09:35:00,213.81,214.43,213.81,213.98,6487.0,201.294,201.8777,201.294,201.454,6487.0
2022-09-29 09:40:00,213.25,213.43,212.78,212.8,1775.0,200.7667,200.9362,200.3243,200.3431,1775.0
2022-09-29 09:45:00,211.93,212.19,210.9,210.9,3771.0,199.524,199.7688,198.5543,198.5543,3771.0
2022-09-29 09:50:00,211.41,212.14,211.32,211.48,1511.0,199.0345,199.7217,198.9497,199.1004,1511.0
2022-09-29 09:55:00,211.64,211.65,211.31,211.43,2220.0,199.251,199.2604,198.9403,199.0533,2220.0
2022-09-29 10:00:00,211.14,211.14,210.59,211.0,1514.0,198.7803,198.7803,198.2625,198.6485,1514.0
2022-09-29 10:05:00,210.99,211.04,210.53,210.53,2627.0,198.639,198.6861,198.206,198.206,2627.0
2022-09-29 10:10:00,210.59,210.79,210.46,210.7,1302.0,198.2625,198.4507,198.1401,198.366,1302.0
2022-09-29 10:15:00,210.6,210.75,210.32,210.72,1509.0,198.2719,198.4131,198.0083,198.3848,1509.0
2022-09-29 10:20:00,210.73,211.4,210.71,211.02,2409.0,198.3943,199.025,198.3754,198.6673,2409.0
2022-09-29 10:25:00,210.98,211.29,210.98,211.06,1915.0,198.6296,198.9215,198.6296,198.7049,1915.0
2022-09-29 10:30:00,210.88,211.05,210.51,210.53,900.0,198.5355,198.6955,198.1871,198.206,900.0
2022-09-29 10:35:00,210.52,210.81,210.48,210.81,3024.0,198.1966,198.4696,198.1589,198.4696,3024.0
2022-09-29 10:40:00,210.74,210.86,210.53,210.68,3055.0,198.4037,198.5167,198.206,198.3472,3055.0
2022-09-29 10:45:00,210.57,210.6,210.34,210.37,1142.0,198.2436,198.2719,198.0271,198.0553,1142.0
2022-09-29 10:50:00,210.52,211.19,210.48,211.15,1995.0,198.1966,198.8273,198.1589,198.7897,1995.0
2022-09-29 10:55:00,210.75,211.28,210.74,211.01,1338.0,198.4131,198.9121,198.4037,198.6579,1338.0
2022-09-29 11:00:00,211.05,211.21,211.0,211.04,3545.0,198.6955,198.8462,198.6485,198.6861,3545.0
2022-09-29 11:05:00,210.93,211.71,210.93,211.6,2620.0,198.5826,199.3169,198.5826,199.2133,2620.0
2022-09-29 11:10:00,211.33,211.34,210.64,210.74,2258.0,198.9591,198.9686,198.3095,198.4037,2258.0
2022-09-29 11:15:00,210.68,210.91,210.68,210.91,3929.0,198.3472,198.5637,198.3472,198.5637,3929.0
2022-09-29 11:20:00,210.51,210.59,210.26,210.31,1594.0,198.1871,198.2625,197.9518,197.9988,1594.0
2022-09-29 11:25:00,210.28,210.61,210.14,210.61,2467.0,197.9706,198.2813,197.8388,198.2813,2467.0
2022-09-29 11:30:00,210.49,210.61,210.29,210.6,3732.0,198.1683,198.2813,197.98,198.2719,3732.0
2022-09-29 11:35:00,210.44,210.94,210.37,210.94,3400.0,198.1212,198.592,198.0553,198.592,3400.0
2022-09-29 11:40:00,211.04,211.21,210.68,211.05,2666.0,198.6861,198.8462,198.3472,198.6955,2666.0
2022-09-29 11:45:00,211.16,211.28,211.06,211.06,3469.0,198.7991,198.9121,198.7049,198.7049,3469.0
2022-09-29 11:50:00,211.25,211.85,211.25,211.85,1000.0,198.8838,199.4487,198.8838,199.4487,1000.0
2022-09-29 11:55:00,211.7,211.7,211.19,211.2,1700.0,199.3075,199.3075,198.8273,198.8367,1700.0
2022-09-29 12:00:00,211.02,211.43,211.01,211.38,2640.0,198.6673,199.0533,198.6579,199.0062,2640.0
2022-09-29 12:05:00,211.27,211.57,211.27,211.56,10936.0,198.9027,199.1851,198.9027,199.1757,10936.0
2022-09-29 12:10:00,211.52,211.76,211.33,211.76,3319.0,199.138,199.364,198.9591,199.364,3319.0
2022-09-29 12:15:00,211.68,211.68,211.2,211.35,3261.0,199.2886,199.2886,198.8367,198.978,3261.0
2022-09-29 12:20:00,211.22,211.22,210.64,210.82,3246.0,198.8556,198.8556,198.3095,198.479,3246.0
2022-09-29 12:25:00,210.97,211.02,210.7,210.7,1350.0,198.6202,198.6673,198.366,198.366,1350.0
2022-09-29 12:30:00,210.8,210.87,210.51,210.87,1106.0,198.4602,198.5261,198.1871,198.5261,1106.0
2022-09-29 12:35:00,210.86,210.94,210.73,210.94,1900.0,198.5167,198.592,198.3943,198.592,1900.0
2022-09-29 12:40:00,210.95,210.95,210.47,210.58,907.0,198.6014,198.6014,198.1495,198.253,907.0
2022-09-29 12:45:00,210.67,210.69,210.37,210.45,1881.0,198.3378,198.3566,198.0553,198.1307,1881.0
2022-09-29 12:50:00,210.49,210.75,210.41,210.65,3476.0,198.1683,198.4131,198.093,198.3189,3476.0
2022-09-29 12:55:00,210.52,210.52,210.17,210.36,1266.0,198.1966,198.1966,197.867,198.0459,1266.0
2022-09-29 13:00:00,210.25,210.25,210.0,210.05,2091.0,197.9424,197.9424,197.707,197.7541,2091.0
2022-09-29 13:05:00,210.04,210.05,209.68,209.68,2135.0,197.7447,197.7541,197.4057,197.4057,2135.0
2022-09-29 13:10:00,209.76,210.08,209.68,210.08,2052.0,197.481,197.7823,197.4057,197.7823,2052.0
2022-09-29 13:15:00,210.04,210.04,209.62,209.64,2221.0,197.7447,197.7447,197.3492,197.3681,2221.0
2022-09-29 13:20:00,209.55,209.65,209.46,209.46,700.0,197.2833,197.3775,197.1986,197.1986,700.0
2022-09-29 13:25:00,209.42,210.13,209.41,210.03,11335.0,197.1609,197.8294,197.1515,197.7352,11335.0
2022-09-29 13:30:00,209.92,210.25,209.83,210.02,5978.0,197.6317,197.9424,197.5469,197.7258,5978.0
2022-09-29 13:35:00,210.07,210.09,209.88,209.97,2160.0,197.7729,197.7917,197.594,197.6787,2160.0
2022-09-29 13:40:00,209.94,210.13,209.9,209.93,1023.0,197.6505,197.8294,197.6128,197.6411,1023.0
2022-09-29 13:45:00,209.9,209.98,209.84,209.91,968.0,197.6128,197.6882,197.5564,197.6223,968.0
2022-09-29 13:50:00,209.76,210.17,209.75,209.82,2624.0,197.481,197.867,197.4716,197.5375,2624.0
2022-09-29 13:55:00,209.85,209.99,209.64,209.64,3400.0,197.5658,197.6976,197.3681,197.3681,3400.0
2022-09-29 14:00:00,209.63,209.63,209.09,209.32,1574.0,197.3587,197.3587,196.8503,197.0668,1574.0
2022-09-29 14:05:00,209.17,209.54,209.17,209.31,2808.0,196.9256,197.2739,196.9256,197.0574,2808.0
2022-09-29 14:10:00,209.31,209.32,208.98,209.03,1946.0,197.0574,197.0668,196.7467,196.7938,1946.0
2022-09-29 14:15:00,208.87,208.87,208.43,208.57,2304.0,196.6431,196.6431,196.2289,196.3607,2304.0
2022-09-29 14:20:00,208.43,208.51,208.26,208.35,2877.0,196.2289,196.3042,196.0689,196.1536,2877.0
2022-09-29 14:25:00,208.3,208.69,208.15,208.52,4526.0,196.1065,196.4737,195.9653,196.3136,4526.0
2022-09-29 14:30:00,208.51,208.51,208.21,208.35,1802.0,196.3042,196.3042,196.0218,196.1536,1802.0
2022-09-29 14:35:00,208.22,208.81,208.21,208.6,2100.0,196.0312,196.5867,196.0218,196.3889,2100.0
2022-09-29 14:40:00,208.65,208.69,208.46,208.46,1050.0,196.436,196.4737,196.2571,196.2571,1050.0
2022-09-29 14:45:00,208.56,208.62,208.47,208.47,770.0,196.3513,196.4078,196.2666,196.2666,770.0
2022-09-29 14:50:00,208.46,208.51,208.05,208.09,3339.0,196.2571,196.3042,195.8711,195.9088,3339.0
2022-09-29 14:55:00,208.21,208.25,207.92,207.92,2588.0,196.0218,196.0594,195.7488,195.7488,2588.0
2022-09-29 15:00:00,208.01,208.31,207.93,208.14,9790.0,195.8335,196.1159,195.7582,195.9559,9790.0
2022-09-29 15:05:00,208.08,208.31,207.98,208.12,4099.0,195.8994,196.1159,195.8052,195.937,4099.0
2022-09-29 15:10:00,207.99,208.59,207.96,208.57,3388.0,195.8147,196.3795,195.7864,196.3607,3388.0
2022-09-29 15:15:00,208.46,208.95,208.46,208.95,4686.0,196.2571,196.7185,196.2571,196.7185,4686.0
2022-09-29 15:20:00,208.87,208.95,208.51,208.8,7345.0,196.6431,196.7185,196.3042,196.5772,7345.0
2022-09-29 15:25:00,208.81,208.81,208.35,208.48,4817.0,196.5867,196.5867,196.1536,196.276,4817.0
2022-09-29 15:30:00,208.53,209.16,208.48,209.11,4633.0,196.323,196.9162,196.276,196.8691,4633.0
2022-09-29 15:35:00,209.19,209.68,208.84,209.33,5372.0,196.9444,197.4057,196.6149,197.0762,5372.0
2022-09-29 15:40:00,209.36,209.41,208.95,209.39,4417.0,197.1045,197.1515,196.7185,197.1327,4417.0
2022-09-29 15:45:00,209.38,209.38,208.99,208.99,9637.0,197.1233,197.1233,196.7561,196.7561,9637.0
2022-09-29 15:50:00,209.0,209.25,208.78,209.0,10664.0,196.7655,197.0009,196.5584,196.7655,10664.0
2022-09-29 15:55:00,209.02,209.55,208.94,209.27,25567.0,196.7844,197.2833,196.709,197.0197,25567.0
2022-09-30 09:30:00,207.11,210.01,206.89,208.38,97969.0,194.9862,197.7164,194.779,196.1818,97969.0
2022-09-30 09:35:00,208.59,208.67,207.96,207.97,2272.0,196.3795,196.4548,195.7864,195.7958,2272.0
2022-09-30 09:40:00,207.84,208.36,207.67,207.94,1091.0,195.6734,196.163,195.5134,195.7676,1091.0
2022-09-30 09:45:00,208.04,208.04,207.04,207.49,4669.0,195.8617,195.8617,194.9203,195.3439,4669.0
2022-09-30 09:50:00,207.33,208.17,207.08,208.06,2740.0,195.1933,195.9841,194.9579,195.8806,2740.0
2022-09-30 09:55:00,208.01,208.22,207.84,208.22,1597.0,195.8335,196.0312,195.6734,196.0312,1597.0
2022-09-30 10:00:00,208.3,208.3,207.58,207.83,3626.0,196.1065,196.1065,195.4287,195.664,3626.0
2022-09-30 10:05:00,207.94,209.07,207.88,208.64,16869.0,195.7676,196.8314,195.7111,196.4266,16869.0
2022-09-30 10:10:00,208.57,208.64,207.75,208.15,40995.0,196.3607,196.4266,195.5887,195.9653,40995.0
2022-09-30 10:15:00,208.26,208.37,207.66,208.35,8001.0,196.0689,196.1724,195.504,196.1536,8001.0
2022-09-30 10:20:00,208.32,208.4,207.98,208.14,2429.0,196.1253,196.2007,195.8052,195.9559,2429.0
2022-09-30 10:25:00,207.94,208.41,207.8,208.39,2163.0,195.7676,196.2101,195.6358,196.1912,2163.0
2022-09-30 10:30:00,208.23,208.83,208.22,208.83,2144.0,196.0406,196.6055,196.0312,196.6055,2144.0
2022-09-30 10:35:00,208.68,209.05,208.6,209.05,1900.0,196.4643,196.8126,196.3889,196.8126,1900.0
2022-09-30 10:40:00,209.0,209.14,208.86,208.99,1952.0,196.7655,196.8973,196.6337,196.7561,1952.0
2022-09-30 10:45:00,209.03,209.09,208.65,208.81,1300.0,196.7938,196.8503,196.436,196.5867,1300.0
2022-09-30 10:50:00,208.96,209.11,208.78,209.01,1700.0,196.7279,196.8691,196.5584,196.7749,1700.0
2022-09-30 10:55:00,208.81,208.81,208.43,208.43,1924.0,196.5867,196.5867,196.2289,196.2289,1924.0
2022-09-30 11:00:00,208.54,209.01,208.27,209.01,2432.0,196.3325,196.7749,196.0783,196.7749,2432.0
2022-09-30 11:05:00,208.95,209.33,208.95,209.24,1300.0,196.7185,197.0762,196.7185,196.9915,1300.0
2022-09-30 11:10:00,209.06,209.37,208.91,209.28,3869.0,196.822,197.1139,196.6808,197.0291,3869.0
2022-09-30 11:15:00,208.99,209.24,208.91,209.24,7531.0,196.7561,196.9915,196.6808,196.9915,7531.0
2022-09-30 11:20:00,209.31,210.18,209.31,210.15,8430.0,197.0574,197.8765,197.0574,197.8482,8430.0
2022-09-30 11:25:00,210.28,210.68,210.23,210.5,3867.0,197.9706,198.3472,197.9235,198.1777,3867.0
2022-09-30 11:30:00,210.47,210.64,210.31,210.48,4316.0,198.1495,198.3095,197.9988,198.1589,4316.0
2022-09-30 11:35:00,210.48,210.55,209.8,209.91,4979.0,198.1589,198.2248,197.5187,197.6223,4979.0
2022-09-30 11:40:00,209.73,209.73,208.95,208.96,2055.0,197.4528,197.4528,196.7185,196.7279,2055.0
2022-09-30 11:45:00,209.0,209.18,208.54,208.54,4226.0,196.7655,196.935,196.3325,196.3325,4226.0
2022-09-30 11:50:00,208.59,208.6,208.28,208.38,1171.0,196.3795,196.3889,196.0877,196.1818,1171.0
2022-09-30 11:55:00,208.29,208.65,208.29,208.65,2626.0,196.0971,196.436,196.0971,196.436,2626.0
2022-09-30 12:00:00,208.52,208.64,208.17,208.51,3514.0,196.3136,196.4266,195.9841,196.3042,3514.0
2022-09-30 12:05:00,208.23,208.3,208.0,208.28,5611.0,196.0406,196.1065,195.8241,196.0877,5611.0
2022-09-30 12:10:00,208.19,208.57,208.19,208.56,700.0,196.0029,196.3607,196.0029,196.3513,700.0
2022-09-30 12:15:00,208.77,208.87,208.68,208.83,5607.0,196.549,196.6431,196.4643,196.6055,5607.0
2022-09-30 12:20:00,208.83,209.12,208.37,209.04,2005.0,196.6055,196.8785,196.1724,196.8032,2005.0
2022-09-30 12:25:00,209.01,209.01,208.6,208.6,2126.0,196.7749,196.7749,196.3889,196.3889,2126.0
2022-09-30 12:30:00,208.5,208.7,208.5,208.66,830.0,196.2948,196.4831,196.2948,196.4454,830.0
2022-09-30 12:35:00,208.77,208.93,208.72,208.84,2508.0,196.549,196.6996,196.5019,196.6149,2508.0
2022-09-30 12:40:00,208.74,209.21,208.74,209.06,2128.0,196.5208,196.9632,196.5208,196.822,2128.0
2022-09-30 12:45:00,209.01,209.1,208.96,208.96,1002.0,196.7749,196.8597,196.7279,196.7279,1002.0
2022-09-30 12:50:00,209.06,209.12,208.66,208.78,3328.0,196.822,196.8785,196.4454,196.5584,3328.0
2022-09-30 12:55:00,208.77,208.98,208.77,208.87,1021.0,196.549,196.7467,196.549,196.6431,1021.0
2022-09-30 13:00:00,208.77,208.85,208.58,208.72,2904.0,196.549,196.6243,196.3701,196.5019,2904.0
2022-09-30 13:05:00,208.89,209.1,208.85,209.05,1000.0,196.662,196.8597,196.6243,196.8126,1000.0
2022-09-30 13:10:00,209.04,209.69,209.03,209.35,7971.0,196.8032,197.4151,196.7938,197.095,7971.0
2022-09-30 13:15:00,209.37,209.46,209.21,209.27,2506.0,197.1139,197.1986,196.9632,197.0197,2506.0
2022-09-30 13:20:00,209.45,209.7,209.43,209.7,4166.0,197.1892,197.4246,197.1704,197.4246,4166.0
2022-09-30 13:25:00,209.63,209.9,209.51,209.8,4777.0,197.3587,197.6128,197.2457,197.5187,4777.0
2022-09-30 13:30:00,209.74,209.74,209.32,209.36,6577.0,197.4622,197.4622,197.0668,197.1045,6577.0
2022-09-30 13:35:00,209.28,209.6,209.07,209.38,8075.0,197.0291,197.3304,196.8314,197.1233,8075.0
2022-09-30 13:40:00,209.26,209.26,209.0,209.0,1215.0,197.0103,197.0103,196.7655,196.7655,1215.0
2022-09-30 13:45:00,208.81,208.89,208.77,208.89,510.0,196.5867,196.662,196.549,196.662,510.0
2022-09-30 13:50:00,208.7,209.07,208.57,208.99,2323.0,196.4831,196.8314,196.3607,196.7561,2323.0
2022-09-30 13:55:00,208.97,209.1,208.94,209.1,2351.0,196.7373,196.8597,196.709,196.8597,2351.0
2022-09-30 14:00:00,208.98,209.02,208.73,208.73,2296.0,196.7467,196.7844,196.5113,196.5113,2296.0
2022-09-30 14:05:00,208.76,208.92,208.7,208.92,1450.0,196.5396,196.6902,196.4831,196.6902,1450.0
2022-09-30 14:10:00,208.85,209.06,208.85,208.88,1264.0,196.6243,196.822,196.6243,196.6526,1264.0
2022-09-30 14:15:00,208.92,209.24,208.89,209.04,1552.0,196.6902,196.9915,196.662,196.8032,1552.0
2022-09-30 14:20:00,208.88,209.02,208.49,208.68,4146.0,196.6526,196.7844,196.2854,196.4643,4146.0
2022-09-30 14:25:00,208.63,208.63,208.22,208.3,1123.0,196.4172,196.4172,196.0312,196.1065,1123.0
2022-09-30 14:30:00,208.41,208.53,208.3,208.53,4155.0,196.2101,196.323,196.1065,196.323,4155.0
2022-09-30 14:35:00,208.51,208.67,208.12,208.19,2352.0,196.3042,196.4548,195.937,196.0029,2352.0
2022-09-30 14:40:00,208.26,208.26,207.84,207.88,2993.0,196.0689,196.0689,195.6734,195.7111,2993.0
2022-09-30 14:45:00,207.9,207.91,207.54,207.73,1324.0,195.7299,195.7393,195.391,195.5699,1324.0
2022-09-30 14:50:00,207.82,207.97,207.68,207.7,2074.0,195.6546,195.7958,195.5228,195.5416,2074.0
2022-09-30 14:55:00,207.68,207.68,207.32,207.5,5214.0,195.5228,195.5228,195.1839,195.3533,5214.0
2022-09-30 15:00:00,207.45,208.06,207.34,207.96,2240.0,195.3063,195.8806,195.2027,195.7864,2240.0
2022-09-30 15:05:00,207.96,208.17,207.72,207.74,3396.0,195.7864,195.9841,195.5605,195.5793,3396.0
2022-09-30 15:10:00,207.9,208.14,207.52,207.61,3055.0,195.7299,195.9559,195.3722,195.4569,3055.0
2022-09-30 15:15:00,207.54,207.96,207.44,207.85,2554.0,195.391,195.7864,195.2969,195.6829,2554.0
2022-09-30 15:20:00,207.86,207.97,207.64,207.94,4118.0,195.6923,195.7958,195.4851,195.7676,4118.0
2022-09-30 15:25:00,207.84,208.03,207.5,208.03,5601.0,195.6734,195.8523,195.3533,195.8523,5601.0
2022-09-30 15:30:00,208.11,208.44,207.65,207.83,4708.0,195.9276,196.2383,195.4946,195.664,4708.0
2022-09-30 15:35:00,207.86,208.2,207.72,208.05,4384.0,195.6923,196.0124,195.5605,195.8711,4384.0
2022-09-30 15:40:00,208.05,208.42,207.98,208.3,6734.0,195.8711,196.2195,195.8052,196.1065,6734.0
2022-09-30 15:45:00,208.36,208.52,208.17,208.41,12582.0,196.163,196.3136,195.9841,196.2101,12582.0
2022-09-30 15:50:00,208.34,208.34,207.59,207.95,16778.0,196.1442,196.1442,195.4381,195.777,16778.0
2022-09-30 15:55:00,208.01,208.06,207.58,207.9,67824.0,195.8335,195.8806,195.4287,195.7299,67824.0
2022-10-03 09:30:00,210.43,212.56,210.0,211.09,61246.0,198.1118,200.1171,197.707,198.7332,61246.0
2022-10-03 09:35:00,211.49,211.62,210.5,211.0,48124.0,199.1098,199.2322,198.1777,198.6485,48124.0
2022-10-03 09:40:00,211.1,212.02,210.62,212.0,23892.0,198.7426,199.6087,198.2907,199.5899,23892.0
2022-10-03 09:45:00,212.12,213.18,212.12,212.92,2680.0,199.7029,200.7008,199.7029,200.4561,2680.0
2022-10-03 09:50:00,212.63,213.09,212.13,212.24,4715.0,200.183,200.6161,199.7123,199.8159,4715.0
2022-10-03 09:55:00,212.32,212.55,211.13,211.66,4687.0,199.8912,200.1077,198.7708,199.2698,4687.0
2022-10-03 10:00:00,211.89,213.34,211.81,213.18,10422.0,199.4864,200.8515,199.411,200.7008,10422.0
2022-10-03 10:05:00,212.91,214.27,212.63,214.27,7856.0,200.4466,201.727,200.183,201.727,7856.0
2022-10-03 10:10:00,214.11,214.39,213.76,213.87,2887.0,201.5764,201.84,201.2469,201.3505,2887.0
2022-10-03 10:15:00,213.72,214.27,213.5,214.27,3406.0,201.2092,201.727,201.0021,201.727,3406.0
2022-10-03 10:20:00,214.37,214.76,214.3,214.39,1075.0,201.8212,202.1884,201.7553,201.84,1075.0
2022-10-03 10:25:00,214.5,214.78,213.98,213.98,6234.0,201.9436,202.2072,201.454,201.454,6234.0
2022-10-03 10:30:00,213.88,214.0,213.38,213.43,6118.0,201.3599,201.4728,200.8891,200.9362,6118.0
2022-10-03 10:35:00,213.63,213.69,213.14,213.41,20534.0,201.1245,201.181,200.6632,200.9174,20534.0
2022-10-03 10:40:00,213.46,213.97,213.24,213.86,5350.0,200.9645,201.4446,200.7573,201.341,5350.0
2022-10-03 10:45:00,213.96,215.14,213.9,215.06,12138.0,201.4352,202.5461,201.3787,202.4708,12138.0
2022-10-03 10:50:00,215.19,215.66,214.92,215.47,14468.0,202.5932,203.0357,202.339,202.8568,14468.0
2022-10-03 10:55:00,215.36,215.79,215.34,215.46,6422.0,202.7532,203.1581,202.7344,202.8474,6422.0
2022-10-03 11:00:00,215.37,215.9,215.24,215.72,8111.0,202.7626,203.2616,202.6403,203.0922,8111.0
2022-10-03 11:05:00,215.47,216.42,215.33,216.42,2183.0,202.8568,203.7512,202.725,203.7512,2183.0
2022-10-03 11:10:00,216.48,216.76,216.42,216.71,9487.0,203.8077,204.0713,203.7512,204.0242,9487.0
2022-10-03 11:15:00,216.82,217.25,216.64,216.88,7405.0,204.1278,204.5326,203.9583,204.1843,7405.0
2022-10-03 11:20:00,216.81,217.39,216.73,217.25,7296.0,204.1183,204.6644,204.043,204.5326,7296.0
2022-10-03 11:25:00,217.22,217.22,216.88,216.94,8000.0,204.5043,204.5043,204.1843,204.2407,8000.0
2022-10-03 11:30:00,217.04,217.41,216.94,217.41,6635.0,204.3349,204.6832,204.2407,204.6832,6635.0
2022-10-03 11:35:00,217.05,217.26,216.82,217.09,7573.0,204.3443,204.542,204.1278,204.382,7573.0
2022-10-03 11:40:00,217.09,217.09,216.82,216.97,2100.0,204.382,204.382,204.1278,204.269,2100.0
2022-10-03 11:45:00,217.12,217.3,216.7,217.3,15182.0,204.4102,204.5797,204.0148,204.5797,15182.0
2022-10-03 11:50:00,217.35,217.72,217.34,217.59,2163.0,204.6267,204.9751,204.6173,204.8527,2163.0
2022-10-03 11:55:00,217.45,217.54,217.43,217.5,1091.0,204.7209,204.8056,204.7021,204.768,1091.0
2022-10-03 12:00:00,217.7,217.94,217.22,217.22,1950.0,204.9563,205.1822,204.5043,204.5043,1950.0
2022-10-03 12:05:00,217.33,217.93,217.33,217.93,3161.0,204.6079,205.1728,204.6079,205.1728,3161.0
2022-10-03 12:10:00,217.86,217.91,217.69,217.76,1513.0,205.1069,205.154,204.9468,205.0127,1513.0
2022-10-03 12:15:00,217.71,217.76,217.42,217.42,1380.0,204.9657,205.0127,204.6926,204.6926,1380.0
2022-10-03 12:20:00,217.53,217.53,217.03,217.3,2434.0,204.7962,204.7962,204.3255,204.5797,2434.0
2022-10-03 12:25:00,217.52,217.52,216.42,216.57,7704.0,204.7868,204.7868,203.7512,203.8924,7704.0
2022-10-03 12:30:00,216.61,216.79,216.6,216.68,900.0,203.9301,204.0995,203.9206,203.996,900.0
2022-10-03 12:35:00,216.86,216.88,216.49,216.62,934.0,204.1654,204.1843,203.8171,203.9395,934.0
2022-10-03 12:40:00,216.77,217.16,216.75,217.07,2360.0,204.0807,204.4479,204.0619,204.3631,2360.0
2022-10-03 12:45:00,217.21,217.22,216.83,216.98,8514.0,204.4949,204.5043,204.1372,204.2784,8514.0
2022-10-03 12:50:00,216.91,217.18,216.82,216.85,1400.0,204.2125,204.4667,204.1278,204.156,1400.0
2022-10-03 12:55:00,216.81,217.28,216.81,217.22,2978.0,204.1183,204.5608,204.1183,204.5043,2978.0
2022-10-03 13:00:00,217.28,217.42,217.21,217.31,1706.0,204.5608,204.6926,204.4949,204.5891,1706.0
2022-10-03 13:05:00,217.42,217.67,217.38,217.66,1140.0,204.6926,204.928,204.655,204.9186,1140.0
2022-10-03 13:10:00,217.44,217.62,217.38,217.62,928.0,204.7115,204.8809,204.655,204.8809,928.0
2022-10-03 13:15:00,217.51,217.55,217.39,217.55,933.0,204.7774,204.815,204.6644,204.815,933.0
2022-10-03 13:20:00,217.59,217.89,217.51,217.89,2103.0,204.8527,205.1351,204.7774,205.1351,2103.0
2022-10-03 13:25:00,217.85,217.94,217.34,217.34,5346.0,205.0975,205.1822,204.6173,204.6173,5346.0
2022-10-03 13:30:00,217.58,218.21,217.58,218.21,2443.0,204.8433,205.4364,204.8433,205.4364,2443.0
2022-10-03 13:35:00,218.21,218.21,217.79,217.86,4167.0,205.4364,205.4364,205.041,205.1069,4167.0
2022-10-03 13:40:00,217.95,218.43,217.95,218.43,4915.0,205.1916,205.6435,205.1916,205.6435,4915.0
2022-10-03 13:45:00,218.43,218.68,218.39,218.47,3379.0,205.6435,205.8789,205.6059,205.6812,3379.0
2022-10-03 13:50:00,218.54,218.57,218.34,218.42,6287.0,205.7471,205.7753,205.5588,205.6341,6287.0
2022-10-03 13:55:00,218.38,218.51,218.11,218.18,11258.0,205.5964,205.7188,205.3422,205.4082,11258.0
2022-10-03 14:00:00,218.24,218.78,218.12,218.62,5717.0,205.4646,205.973,205.3517,205.8224,5717.0
2022-10-03 14:05:00,218.69,219.1,218.58,218.76,6157.0,205.8883,206.2743,205.7847,205.9542,6157.0
2022-10-03 14:10:00,218.8,218.96,218.62,218.96,1367.0,205.9919,206.1425,205.8224,206.1425,1367.0
2022-10-03 14:15:00,218.74,218.74,218.4,218.4,6001.0,205.9354,205.9354,205.6153,205.6153,6001.0
2022-10-03 14:20:00,218.46,218.68,218.45,218.68,2893.0,205.6718,205.8789,205.6623,205.8789,2893.0
2022-10-03 14:25:00,218.67,218.9,218.42,218.83,11101.0,205.8695,206.086,205.6341,206.0201,11101.0
2022-10-03 14:30:00,218.84,218.87,218.64,218.66,3851.0,206.0295,206.0578,205.8412,205.8601,3851.0
2022-10-03 14:35:00,218.68,219.05,218.66,219.04,2673.0,205.8789,206.2272,205.8601,206.2178,2673.0
2022-10-03 14:40:00,219.12,219.21,219.12,219.15,1385.0,206.2931,206.3779,206.2931,206.3214,1385.0
2022-10-03 14:45:00,219.07,219.07,218.96,219.0,3285.0,206.2461,206.2461,206.1425,206.1802,3285.0
2022-10-03 14:50:00,218.98,219.35,218.97,219.19,5485.0,206.1613,206.5097,206.1519,206.359,5485.0
2022-10-03 14:55:00,219.21,219.53,219.2,219.36,3598.0,206.3779,206.6791,206.3684,206.5191,3598.0
2022-10-03 15:00:00,219.38,219.41,219.06,219.22,2889.0,206.5379,206.5662,206.2366,206.3873,2889.0
2022-10-03 15:05:00,219.33,219.5,219.23,219.26,2509.0,206.4908,206.6509,206.3967,206.4249,2509.0
2022-10-03 15:10:00,219.24,219.24,218.81,218.81,2389.0,206.4061,206.4061,206.0013,206.0013,2389.0
2022-10-03 15:15:00,218.74,218.81,218.3,218.81,4278.0,205.9354,206.0013,205.5211,206.0013,4278.0
2022-10-03 15:20:00,218.73,218.86,218.49,218.64,7549.0,205.926,206.0483,205.7,205.8412,7549.0
2022-10-03 15:25:00,218.73,218.81,218.53,218.53,3812.0,205.926,206.0013,205.7377,205.7377,3812.0
2022-10-03 15:30:00,218.41,218.64,218.21,218.22,4969.0,205.6247,205.8412,205.4364,205.4458,4969.0
2022-10-03 15:35:00,218.15,218.34,217.89,217.94,4283.0,205.3799,205.5588,205.1351,205.1822,4283.0
2022-10-03 15:40:00,217.86,217.96,217.54,217.83,9100.0,205.1069,205.201,204.8056,205.0786,9100.0
2022-10-03 15:45:00,217.8,217.87,217.22,217.31,19996.0,205.0504,205.1163,204.5043,204.5891,19996.0
2022-10-03 15:50:00,217.21,217.46,216.88,217.31,32410.0,204.4949,204.7303,204.1843,204.5891,32410.0
2022-10-03 15:55:00,217.27,217.45,217.02,217.36,46056.0,204.5514,204.7209,204.3161,204.6362,46056.0
2022-10-04 09:30:00,219.69,221.3,218.7,221.3,43834.0,206.8298,208.3455,205.8977,208.3455,43834.0
2022-10-04 09:35:00,221.12,222.12,221.08,222.11,5964.0,208.176,209.1175,208.1384,209.1081,5964.0
2022-10-04 09:40:00,222.12,222.5,221.87,222.5,4283.0,209.1175,209.4753,208.8821,209.4753,4283.0
2022-10-04 09:45:00,222.17,222.82,221.99,222.73,6018.0,209.1646,209.7765,208.9951,209.6918,6018.0
2022-10-04 09:50:00,222.73,222.73,222.32,222.44,2440.0,209.6918,209.6918,209.3058,209.4188,2440.0
2022-10-04 09:55:00,222.61,223.29,222.61,222.92,3480.0,209.5788,210.219,209.5788,209.8707,3480.0
2022-10-04 10:00:00,223.45,224.13,223.38,223.75,5398.0,210.3697,211.0099,210.3038,210.6521,5398.0
2022-10-04 10:05:00,223.57,223.76,223.14,223.31,5947.0,210.4826,210.6615,210.0778,210.2379,5947.0
2022-10-04 10:10:00,223.16,223.43,223.11,223.39,3812.0,210.0966,210.3508,210.0496,210.3132,3812.0
2022-10-04 10:15:00,223.58,223.67,223.25,223.53,3357.0,210.492,210.5768,210.1814,210.445,3357.0
2022-10-04 10:20:00,223.53,223.61,223.14,223.61,5692.0,210.445,210.5203,210.0778,210.5203,5692.0
2022-10-04 10:25:00,223.83,223.83,223.13,223.3,5912.0,210.7274,210.7274,210.0684,210.2284,5912.0
2022-10-04 10:30:00,223.25,223.53,223.22,223.45,5552.0,210.1814,210.445,210.1531,210.3697,5552.0
2022-10-04 10:35:00,223.45,223.54,223.14,223.14,6034.0,210.3697,210.4544,210.0778,210.0778,6034.0
2022-10-04 10:40:00,223.11,223.33,222.02,222.1,16529.0,210.0496,210.2567,209.0234,209.0987,16529.0
2022-10-04 10:45:00,222.01,222.53,221.76,222.41,6728.0,209.014,209.5035,208.7786,209.3905,6728.0
2022-10-04 10:50:00,222.44,222.44,221.98,222.08,3600.0,209.4188,209.4188,208.9857,209.0799,3600.0
2022-10-04 10:55:00,222.23,222.81,222.23,222.58,6194.0,209.2211,209.7671,209.2211,209.5506,6194.0
2022-10-04 11:00:00,222.65,222.86,222.29,222.86,13595.0,209.6165,209.8142,209.2776,209.8142,13595.0
2022-10-04 11:05:00,222.88,223.56,222.86,223.26,5084.0,209.833,210.4732,209.8142,210.1908,5084.0
2022-10-04 11:10:00,223.33,223.34,222.7,222.97,5817.0,210.2567,210.2661,209.6636,209.9178,5817.0
2022-10-04 11:15:00,223.06,223.3,222.68,223.3,6256.0,210.0025,210.2284,209.6447,210.2284,6256.0
2022-10-04 11:20:00,223.4,223.77,223.33,223.77,5310.0,210.3226,210.6709,210.2567,210.6709,5310.0
2022-10-04 11:25:00,223.71,224.16,223.54,223.87,5869.0,210.6144,211.0381,210.4544,210.7651,5869.0
2022-10-04 11:30:00,223.9,224.0,223.18,223.19,13450.0,210.7933,210.8875,210.1155,210.1249,13450.0
2022-10-04 11:35:00,223.26,223.56,223.26,223.54,3156.0,210.1908,210.4732,210.1908,210.4544,3156.0
2022-10-04 11:40:00,223.43,223.6,223.3,223.53,2082.0,210.3508,210.5109,210.2284,210.445,2082.0
2022-10-04 11:45:00,223.53,223.67,223.39,223.62,2975.0,210.445,210.5768,210.3132,210.5297,2975.0
2022-10-04 11:50:00,223.87,224.05,223.5,223.56,3918.0,210.7651,210.9345,210.4167,210.4732,3918.0
2022-10-04 11:55:00,223.56,223.59,223.18,223.5,4200.0,210.4732,210.5015,210.1155,210.4167,4200.0
2022-10-04 12:00:00,223.5,223.51,223.31,223.31,3607.0,210.4167,210.4261,210.2379,210.2379,3607.0
2022-10-04 12:05:00,223.47,223.65,223.23,223.5,4000.0,210.3885,210.5579,210.1625,210.4167,4000.0
2022-10-04 12:10:00,223.5,223.97,223.5,223.97,1805.0,210.4167,210.8592,210.4167,210.8592,1805.0
2022-10-04 12:15:00,223.96,224.22,223.8,223.93,11969.0,210.8498,211.0946,210.6992,210.8216,11969.0
2022-10-04 12:20:00,223.89,223.92,223.66,223.8,4323.0,210.7839,210.8121,210.5674,210.6992,4323.0
2022-10-04 12:25:00,223.83,224.24,223.82,224.17,1692.0,210.7274,211.1134,210.718,211.0475,1692.0
2022-10-04 12:30:00,224.25,224.39,224.02,224.03,3767.0,211.1228,211.2546,210.9063,210.9157,3767.0
2022-10-04 12:35:00,224.08,224.08,223.7,223.79,4861.0,210.9628,210.9628,210.605,210.6898,4861.0
2022-10-04 12:40:00,223.78,223.8,223.32,223.43,1700.0,210.6803,210.6992,210.2473,210.3508,1700.0
2022-10-04 12:45:00,223.46,223.46,223.12,223.26,2421.0,210.3791,210.3791,210.059,210.1908,2421.0
2022-10-04 12:50:00,223.16,223.54,222.74,222.78,13366.0,210.0966,210.4544,209.7012,209.7389,13366.0
2022-10-04 12:55:00,222.72,223.0,222.51,222.91,1912.0,209.6824,209.946,209.4847,209.8613,1912.0
2022-10-04 13:00:00,222.89,223.11,222.76,222.93,2511.0,209.8424,210.0496,209.72,209.8801,2511.0
2022-10-04 13:05:00,222.83,223.11,222.74,222.84,3912.0,209.7859,210.0496,209.7012,209.7954,3912.0
2022-10-04 13:10:00,223.02,223.25,222.81,222.87,4915.0,209.9648,210.1814,209.7671,209.8236,4915.0
2022-10-04 13:15:00,222.86,222.95,222.65,222.65,3100.0,209.8142,209.8989,209.6165,209.6165,3100.0
2022-10-04 13:20:00,222.69,222.9,222.6,222.86,2621.0,209.6541,209.8519,209.5694,209.8142,2621.0
2022-10-04 13:25:00,222.87,223.16,222.87,222.95,2605.0,209.8236,210.0966,209.8236,209.8989,2605.0
2022-10-04 13:30:00,223.04,223.43,222.99,223.25,3354.0,209.9837,210.3508,209.9366,210.1814,3354.0
2022-10-04 13:35:00,223.22,223.22,222.98,223.14,4503.0,210.1531,210.1531,209.9272,210.0778,4503.0
2022-10-04 13:40:00,223.12,223.39,223.0,223.19,2619.0,210.059,210.3132,209.946,210.1249,2619.0
2022-10-04 13:45:00,223.12,223.53,223.11,223.3,2036.0,210.059,210.445,210.0496,210.2284,2036.0
2022-10-04 13:50:00,223.25,223.71,223.24,223.58,2502.0,210.1814,210.6144,210.1719,210.492,2502.0
2022-10-04 13:55:00,223.59,223.86,223.45,223.64,3769.0,210.5015,210.7557,210.3697,210.5485,3769.0
2022-10-04 14:00:00,223.45,223.64,223.45,223.59,986.0,210.3697,210.5485,210.3697,210.5015,986.0
2022-10-04 14:05:00,223.71,223.82,223.67,223.78,2569.0,210.6144,210.718,210.5768,210.6803,2569.0
2022-10-04 14:10:00,223.76,223.78,223.34,223.39,5363.0,210.6615,210.6803,210.2661,210.3132,5363.0
2022-10-04 14:15:00,223.37,223.61,223.21,223.21,3076.0,210.2943,210.5203,210.1437,210.1437,3076.0
2022-10-04 14:20:00,223.26,223.4,223.22,223.38,1615.0,210.1908,210.3226,210.1531,210.3038,1615.0
2022-10-04 14:25:00,223.39,223.41,222.65,222.69,8146.0,210.3132,210.332,209.6165,209.6541,8146.0
2022-10-04 14:30:00,222.81,222.99,222.7,222.99,1040.0,209.7671,209.9366,209.6636,209.9366,1040.0
2022-10-04 14:35:00,222.9,223.18,222.85,223.02,3226.0,209.8519,210.1155,209.8048,209.9648,3226.0
2022-10-04 14:40:00,223.23,223.43,223.17,223.4,1649.0,210.1625,210.3508,210.106,210.3226,1649.0
2022-10-04 14:45:00,223.27,223.47,223.14,223.2,7994.0,210.2002,210.3885,210.0778,210.1343,7994.0
2022-10-04 14:50:00,223.24,223.42,223.11,223.17,4309.0,210.1719,210.3414,210.0496,210.106,4309.0
2022-10-04 14:55:00,223.13,223.56,223.12,223.33,9748.0,210.0684,210.4732,210.059,210.2567,9748.0
2022-10-04 15:00:00,223.25,223.31,222.98,223.06,2570.0,210.1814,210.2379,209.9272,210.0025,2570.0
2022-10-04 15:05:00,223.15,223.22,222.77,222.78,4009.0,210.0872,210.1531,209.7295,209.7389,4009.0
2022-10-04 15:10:00,222.72,223.36,222.5,223.19,11272.0,209.6824,210.2849,209.4753,210.1249,11272.0
2022-10-04 15:15:00,223.11,223.12,222.72,222.96,7005.0,210.0496,210.059,209.6824,209.9083,7005.0
2022-10-04 15:20:00,222.89,223.24,222.83,223.23,4250.0,209.8424,210.1719,209.7859,210.1625,4250.0
2022-10-04 15:25:00,223.25,223.71,223.19,223.67,3683.0,210.1814,210.6144,210.1249,210.5768,3683.0
2022-10-04 15:30:00,223.62,223.64,223.36,223.36,5000.0,210.5297,210.5485,210.2849,210.2849,5000.0
2022-10-04 15:35:00,223.45,224.03,223.41,223.81,8161.0,210.3697,210.9157,210.332,210.7086,8161.0
2022-10-04 15:40:00,223.79,223.93,223.65,223.7,6342.0,210.6898,210.8216,210.5579,210.605,6342.0
2022-10-04 15:45:00,223.72,223.87,223.61,223.8,20826.0,210.6239,210.7651,210.5203,210.6992,20826.0
2022-10-04 15:50:00,223.85,224.04,223.74,224.04,19636.0,210.7462,210.9251,210.6427,210.9251,19636.0
2022-10-04 15:55:00,224.03,224.2,223.46,224.2,40514.0,210.9157,211.0758,210.3791,211.0758,40514.0
2022-10-05 09:30:00,222.14,223.12,222.14,223.06,7848.0,209.1363,210.059,209.1363,210.0025,7848.0
2022-10-05 09:35:00,223.3,223.42,222.92,223.09,4891.0,210.2284,210.3414,209.8707,210.0307,4891.0
2022-10-05 09:40:00,223.4,223.5,222.58,222.63,3600.0,210.3226,210.4167,209.5506,209.5977,3600.0
2022-10-05 09:45:00,222.61,222.87,222.1,222.65,4820.0,209.5788,209.8236,209.0987,209.6165,4820.0
2022-10-05 09:50:00,222.87,222.88,222.5,222.53,4501.0,209.8236,209.833,209.4753,209.5035,4501.0
2022-10-05 09:55:00,222.6,222.85,222.44,222.63,1813.0,209.5694,209.8048,209.4188,209.5977,1813.0
2022-10-05 10:00:00,222.26,222.68,221.87,222.14,9309.0,209.2493,209.6447,208.8821,209.1363,9309.0
2022-10-05 10:05:00,222.03,222.35,221.71,221.91,9400.0,209.0328,209.334,208.7315,208.9198,9400.0
2022-10-05 10:10:00,221.91,221.99,221.28,221.28,6651.0,208.9198,208.9951,208.3267,208.3267,6651.0
2022-10-05 10:15:00,221.24,221.43,221.03,221.19,8495.0,208.289,208.4679,208.0913,208.242,8495.0
2022-10-05 10:20:00,221.18,222.13,221.18,221.79,6724.0,208.2325,209.1269,208.2325,208.8068,6724.0
2022-10-05 10:25:00,221.67,221.8,221.56,221.56,2755.0,208.6939,208.8162,208.5903,208.5903,2755.0
2022-10-05 10:30:00,221.35,221.7,221.25,221.25,2950.0,208.3926,208.7221,208.2984,208.2984,2950.0
2022-10-05 10:35:00,221.45,221.49,221.18,221.39,5722.0,208.4867,208.5244,208.2325,208.4302,5722.0
2022-10-05 10:40:00,221.42,221.97,221.26,221.78,5400.0,208.4585,208.9763,208.3079,208.7974,5400.0
2022-10-05 10:45:00,221.79,221.94,221.47,221.51,3300.0,208.8068,208.948,208.5056,208.5432,3300.0
2022-10-05 10:50:00,221.59,221.87,221.45,221.86,2368.0,208.6185,208.8821,208.4867,208.8727,2368.0
2022-10-05 10:55:00,221.73,221.76,220.97,221.09,2567.0,208.7503,208.7786,208.0348,208.1478,2567.0
2022-10-05 11:00:00,221.24,221.43,221.18,221.32,3239.0,208.289,208.4679,208.2325,208.3643,3239.0
2022-10-05 11:05:00,221.06,221.54,220.98,221.14,3855.0,208.1196,208.5715,208.0442,208.1949,3855.0
2022-10-05 11:10:00,221.15,221.47,220.94,221.47,1326.0,208.2043,208.5056,208.0066,208.5056,1326.0
2022-10-05 11:15:00,221.42,221.71,221.36,221.71,1209.0,208.4585,208.7315,208.402,208.7315,1209.0
2022-10-05 11:20:00,221.57,221.6,221.25,221.58,3654.0,208.5997,208.628,208.2984,208.6091,3654.0
2022-10-05 11:25:00,221.63,221.78,221.44,221.59,2869.0,208.6562,208.7974,208.4773,208.6185,2869.0
2022-10-05 11:30:00,221.63,221.68,221.24,221.39,3379.0,208.6562,208.7033,208.289,208.4302,3379.0
2022-10-05 11:35:00,221.59,221.88,221.52,221.71,3100.0,208.6185,208.8916,208.5526,208.7315,3100.0
2022-10-05 11:40:00,221.59,221.92,221.59,221.89,1340.0,208.6185,208.9292,208.6185,208.901,1340.0
2022-10-05 11:45:00,221.58,221.72,221.58,221.71,500.0,208.6091,208.7409,208.6091,208.7315,500.0
2022-10-05 11:50:00,221.76,222.12,221.75,222.08,4547.0,208.7786,209.1175,208.7692,209.0799,4547.0
2022-10-05 11:55:00,222.04,222.12,221.76,221.76,1789.0,209.0422,209.1175,208.7786,208.7786,1789.0
2022-10-05 12:00:00,221.74,221.81,221.29,221.5,2208.0,208.7598,208.8257,208.3361,208.5338,2208.0
2022-10-05 12:05:00,221.5,221.9,221.48,221.8,2720.0,208.5338,208.9104,208.515,208.8162,2720.0
2022-10-05 12:10:00,221.73,222.34,221.72,222.25,2747.0,208.7503,209.3246,208.7409,209.2399,2747.0
2022-10-05 12:15:00,222.24,222.49,222.24,222.33,1801.0,209.2305,209.4659,209.2305,209.3152,1801.0
2022-10-05 12:20:00,222.35,222.43,222.2,222.43,1653.0,209.334,209.4094,209.1928,209.4094,1653.0
2022-10-05 12:25:00,222.33,222.44,222.27,222.36,3831.0,209.3152,209.4188,209.2587,209.3435,3831.0
2022-10-05 12:30:00,222.28,222.37,222.13,222.21,2142.0,209.2681,209.3529,209.1269,209.2022,2142.0
2022-10-05 12:35:00,222.12,222.38,222.11,222.27,2362.0,209.1175,209.3623,209.1081,209.2587,2362.0
2022-10-05 12:40:00,222.28,222.33,222.1,222.33,11470.0,209.2681,209.3152,209.0987,209.3152,11470.0
2022-10-05 12:45:00,222.36,222.78,222.35,222.78,1815.0,209.3435,209.7389,209.334,209.7389,1815.0
2022-10-05 12:50:00,222.79,222.84,222.58,222.75,1400.0,209.7483,209.7954,209.5506,209.7106,1400.0
2022-10-05 12:55:00,222.8,222.85,222.72,222.72,1003.0,209.7577,209.8048,209.6824,209.6824,1003.0
2022-10-05 13:00:00,222.69,222.75,222.52,222.7,2520.0,209.6541,209.7106,209.4941,209.6636,2520.0
2022-10-05 13:05:00,222.59,223.01,222.44,222.68,8712.0,209.56,209.9554,209.4188,209.6447,8712.0
2022-10-05 13:10:00,222.64,222.76,222.55,222.71,3312.0,209.6071,209.72,209.5223,209.673,3312.0
2022-10-05 13:15:00,222.62,222.65,222.49,222.58,1778.0,209.5882,209.6165,209.4659,209.5506,1778.0
2022-10-05 13:20:00,222.93,222.99,222.73,222.73,2276.0,209.8801,209.9366,209.6918,209.6918,2276.0
2022-10-05 13:25:00,222.73,222.73,222.73,222.73,0.0,209.6918,209.6918,209.6918,209.6918,0.0
2022-10-05 13:30:00,222.45,222.45,222.26,222.28,1703.0,209.4282,209.4282,209.2493,209.2681,1703.0
2022-10-05 13:35:00,222.3,222.52,222.17,222.52,2384.0,209.287,209.4941,209.1646,209.4941,2384.0
2022-10-05 13:40:00,222.53,222.53,222.24,222.34,4900.0,209.5035,209.5035,209.2305,209.3246,4900.0
2022-10-05 13:45:00,222.27,222.38,222.17,222.33,2676.0,209.2587,209.3623,209.1646,209.3152,2676.0
2022-10-05 13:50:00,222.3,222.31,222.02,222.07,2437.0,209.287,209.2964,209.0234,209.0704,2437.0
2022-10-05 13:55:00,221.98,222.02,221.75,221.88,2305.0,208.9857,209.0234,208.7692,208.8916,2305.0
2022-10-05 14:00:00,221.86,222.18,221.86,222.15,1484.0,208.8727,209.174,208.8727,209.1458,1484.0
2022-10-05 14:05:00,222.31,222.44,222.23,222.3,4116.0,209.2964,209.4188,209.2211,209.287,4116.0
2022-10-05 14:10:00,222.51,222.67,222.43,222.67,2000.0,209.4847,209.6353,209.4094,209.6353,2000.0
2022-10-05 14:15:00,222.55,222.96,222.51,222.96,1375.0,209.5223,209.9083,209.4847,209.9083,1375.0
2022-10-05 14:20:00,222.94,223.02,222.74,222.84,3753.0,209.8895,209.9648,209.7012,209.7954,3753.0
2022-10-05 14:25:00,222.89,222.89,222.59,222.61,1400.0,209.8424,209.8424,209.56,209.5788,1400.0
2022-10-05 14:30:00,222.78,222.79,222.48,222.52,4376.0,209.7389,209.7483,209.4564,209.4941,4376.0
2022-10-05 14:35:00,222.51,222.87,222.51,222.76,4560.0,209.4847,209.8236,209.4847,209.72,4560.0
2022-10-05 14:40:00,222.75,222.75,222.43,222.69,4029.0,209.7106,209.7106,209.4094,209.6541,4029.0
2022-10-05 14:45:00,222.67,222.89,222.67,222.83,3060.0,209.6353,209.8424,209.6353,209.7859,3060.0
2022-10-05 14:50:00,222.73,222.95,222.61,222.85,4089.0,209.6918,209.8989,209.5788,209.8048,4089.0
2022-10-05 14:55:00,223.05,223.05,222.87,222.87,2500.0,209.9931,209.9931,209.8236,209.8236,2500.0
2022-10-05 15:00:00,223.02,223.42,223.02,223.31,4205.0,209.9648,210.3414,209.9648,210.2379,4205.0
2022-10-05 15:05:00,223.34,223.38,222.96,223.04,10159.0,210.2661,210.3038,209.9083,209.9837,10159.0
2022-10-05 15:10:00,223.05,223.32,222.9,223.31,2942.0,209.9931,210.2473,209.8519,210.2379,2942.0
2022-10-05 15:15:00,223.32,223.48,223.16,223.37,2410.0,210.2473,210.3979,210.0966,210.2943,2410.0
2022-10-05 15:20:00,223.37,223.52,223.15,223.33,1849.0,210.2943,210.4356,210.0872,210.2567,1849.0
2022-10-05 15:25:00,223.4,223.4,223.2,223.28,7330.0,210.3226,210.3226,210.1343,210.2096,7330.0
2022-10-05 15:30:00,223.28,223.45,223.04,223.06,15820.0,210.2096,210.3697,209.9837,210.0025,15820.0
2022-10-05 15:35:00,223.02,223.1,222.63,222.7,5113.0,209.9648,210.0401,209.5977,209.6636,5113.0
2022-10-05 15:40:00,222.7,222.71,222.12,222.31,5926.0,209.6636,209.673,209.1175,209.2964,5926.0
2022-10-05 15:45:00,222.29,222.37,221.87,221.87,5542.0,209.2776,209.3529,208.8821,208.8821,5542.0
2022-10-05 15:50:00,221.57,221.66,220.66,220.79,18191.0,208.5997,208.6844,207.743,207.8654,18191.0
2022-10-05 15:55:00,220.79,221.21,220.5,220.89,41200.0,207.8654,208.2608,207.5923,207.9595,41200.0
2022-10-06 09:30:00,220.0,221.37,220.0,221.02,13678.0,207.1216,208.4114,207.1216,208.0819,13678.0
2022-10-06 09:35:00,220.98,221.37,220.14,221.25,5950.0,208.0442,208.4114,207.2534,208.2984,5950.0
2022-10-06 09:40:00,221.51,222.44,221.29,222.3,2984.0,208.5432,209.4188,208.3361,209.287,2984.0
2022-10-06 09:45:00,221.96,221.96,221.41,221.41,4491.0,208.9669,208.9669,208.4491,208.4491,4491.0
2022-10-06 09:50:00,221.68,222.22,221.6,221.99,4590.0,208.7033,209.2117,208.628,208.9951,4590.0
2022-10-06 09:55:00,221.84,221.84,220.94,220.95,9181.0,208.8539,208.8539,208.0066,208.016,9181.0
2022-10-06 10:00:00,221.0,221.41,221.0,221.28,4077.0,208.0631,208.4491,208.0631,208.3267,4077.0
2022-10-06 10:05:00,221.35,221.38,220.43,220.43,2600.0,208.3926,208.4208,207.5264,207.5264,2600.0
2022-10-06 10:10:00,220.46,220.61,220.16,220.39,2465.0,207.5547,207.6959,207.2722,207.4888,2465.0
2022-10-06 10:15:00,220.62,221.03,220.57,220.78,2490.0,207.7053,208.0913,207.6582,207.856,2490.0
2022-10-06 10:20:00,220.68,220.9,220.63,220.64,5069.0,207.7618,207.9689,207.7147,207.7241,5069.0
2022-10-06 10:25:00,220.65,220.72,220.21,220.21,3505.0,207.7336,207.7995,207.3193,207.3193,3505.0
2022-10-06 10:30:00,220.0,220.73,220.0,220.36,12134.0,207.1216,207.8089,207.1216,207.4605,12134.0
2022-10-06 10:35:00,220.21,220.61,220.21,220.44,4268.0,207.3193,207.6959,207.3193,207.5359,4268.0
2022-10-06 10:40:00,220.53,220.88,220.49,220.61,3178.0,207.6206,207.9501,207.5829,207.6959,3178.0
2022-10-06 10:45:00,220.51,221.96,220.51,221.96,7541.0,207.6018,208.9669,207.6018,208.9669,7541.0
2022-10-06 10:50:00,221.75,221.87,221.27,221.52,8099.0,208.7692,208.8821,208.3173,208.5526,8099.0
2022-10-06 10:55:00,221.65,222.13,221.62,221.92,9109.0,208.675,209.1269,208.6468,208.9292,9109.0
2022-10-06 11:00:00,222.05,222.05,220.97,221.01,7366.0,209.0516,209.0516,208.0348,208.0725,7366.0
2022-10-06 11:05:00,221.19,221.39,221.05,221.08,1800.0,208.242,208.4302,208.1101,208.1384,1800.0
2022-10-06 11:10:00,221.3,221.58,221.23,221.35,8974.0,208.3455,208.6091,208.2796,208.3926,8974.0
2022-10-06 11:15:00,221.38,222.26,221.27,222.26,8304.0,208.4208,209.2493,208.3173,209.2493,8304.0
2022-10-06 11:20:00,222.13,222.49,222.05,222.41,8489.0,209.1269,209.4659,209.0516,209.3905,8489.0
2022-10-06 11:25:00,222.27,222.49,222.09,222.41,32594.0,209.2587,209.4659,209.0893,209.3905,32594.0
2022-10-06 11:30:00,222.27,222.31,221.93,221.93,3991.0,209.2587,209.2964,208.9386,208.9386,3991.0
2022-10-06 11:35:00,221.91,222.04,221.38,221.38,1988.0,208.9198,209.0422,208.4208,208.4208,1988.0
2022-10-06 11:40:00,221.41,221.81,221.4,221.62,2346.0,208.4491,208.8257,208.4397,208.6468,2346.0
2022-10-06 11:45:00,221.51,221.59,221.3,221.45,2991.0,208.5432,208.6185,208.3455,208.4867,2991.0
2022-10-06 11:50:00,221.34,221.66,221.34,221.6,1874.0,208.3832,208.6844,208.3832,208.628,1874.0
2022-10-06 11:55:00,221.72,221.81,220.61,220.62,3352.0,208.7409,208.8257,207.6959,207.7053,3352.0
2022-10-06 12:00:00,220.81,220.81,220.5,220.52,2390.0,207.8842,207.8842,207.5923,207.6112,2390.0
2022-10-06 12:05:00,220.46,220.57,220.28,220.3,6954.0,207.5547,207.6582,207.3852,207.4041,6954.0
2022-10-06 12:10:00,220.5,220.55,220.0,220.0,10937.0,207.5923,207.6394,207.1216,207.1216,10937.0
2022-10-06 12:15:00,220.12,220.25,219.92,220.23,20343.0,207.2346,207.357,207.0463,207.3381,20343.0
2022-10-06 12:20:00,220.26,220.5,220.26,220.3,7204.0,207.3664,207.5923,207.3664,207.4041,7204.0
2022-10-06 12:25:00,220.43,220.78,220.37,220.72,5972.0,207.5264,207.856,207.47,207.7995,5972.0
2022-10-06 12:30:00,220.71,220.82,220.49,220.65,2334.0,207.7901,207.8936,207.5829,207.7336,2334.0
2022-10-06 12:35:00,220.61,220.67,220.56,220.58,1387.0,207.6959,207.7524,207.6488,207.6677,1387.0
2022-10-06 12:40:00,220.65,220.98,220.59,220.95,2211.0,207.7336,208.0442,207.6771,208.016,2211.0
2022-10-06 12:45:00,220.87,220.96,220.66,220.85,1996.0,207.9407,208.0254,207.743,207.9219,1996.0
2022-10-06 12:50:00,220.97,220.97,220.44,220.45,6705.0,208.0348,208.0348,207.5359,207.5453,6705.0
2022-10-06 12:55:00,220.56,220.6,220.34,220.52,1656.0,207.6488,207.6865,207.4417,207.6112,1656.0
2022-10-06 13:00:00,220.62,220.7,220.36,220.4,1201.0,207.7053,207.7806,207.4605,207.4982,1201.0
2022-10-06 13:05:00,220.37,220.37,220.11,220.11,2210.0,207.47,207.47,207.2252,207.2252,2210.0
2022-10-06 13:10:00,220.12,220.79,220.12,220.75,2173.0,207.2346,207.8654,207.2346,207.8277,2173.0
2022-10-06 13:15:00,220.61,220.73,220.46,220.66,3709.0,207.6959,207.8089,207.5547,207.743,3709.0
2022-10-06 13:20:00,220.61,220.8,220.54,220.54,2121.0,207.6959,207.8748,207.63,207.63,2121.0
2022-10-06 13:25:00,220.54,220.54,220.26,220.53,1933.0,207.63,207.63,207.3664,207.6206,1933.0
2022-10-06 13:30:00,220.43,220.43,220.1,220.22,1847.0,207.5264,207.5264,207.2158,207.3287,1847.0
2022-10-06 13:35:00,220.03,220.21,220.0,220.12,4715.0,207.1499,207.3193,207.1216,207.2346,4715.0
2022-10-06 13:40:00,220.08,220.53,220.08,220.53,3216.0,207.1969,207.6206,207.1969,207.6206,3216.0
2022-10-06 13:45:00,220.5,220.64,220.38,220.53,4285.0,207.5923,207.7241,207.4794,207.6206,4285.0
2022-10-06 13:50:00,220.47,220.55,220.38,220.44,2000.0,207.5641,207.6394,207.4794,207.5359,2000.0
2022-10-06 13:55:00,220.54,220.64,220.48,220.54,2000.0,207.63,207.7241,207.5735,207.63,2000.0
2022-10-06 14:00:00,220.51,220.51,220.23,220.28,2987.0,207.6018,207.6018,207.3381,207.3852,2987.0
2022-10-06 14:05:00,220.32,220.32,220.18,220.29,1802.0,207.4229,207.4229,207.2911,207.3946,1802.0
2022-10-06 14:10:00,220.28,220.44,220.18,220.32,1762.0,207.3852,207.5359,207.2911,207.4229,1762.0
2022-10-06 14:15:00,220.32,220.39,220.0,220.09,5431.0,207.4229,207.4888,207.1216,207.2063,5431.0
2022-10-06 14:20:00,220.09,220.47,220.09,220.47,1201.0,207.2063,207.5641,207.2063,207.5641,1201.0
2022-10-06 14:25:00,220.5,220.72,220.46,220.64,4157.0,207.5923,207.7995,207.5547,207.7241,4157.0
2022-10-06 14:30:00,220.66,220.93,220.63,220.75,2415.0,207.743,207.9972,207.7147,207.8277,2415.0
2022-10-06 14:35:00,220.88,221.15,220.82,221.09,2758.0,207.9501,208.2043,207.8936,208.1478,2758.0
2022-10-06 14:40:00,221.09,221.23,221.01,221.05,5644.0,208.1478,208.2796,208.0725,208.1101,5644.0
2022-10-06 14:45:00,221.05,221.05,220.71,220.75,3158.0,208.1101,208.1101,207.7901,207.8277,3158.0
2022-10-06 14:50:00,220.71,220.81,220.54,220.8,5140.0,207.7901,207.8842,207.63,207.8748,5140.0
2022-10-06 14:55:00,220.89,221.11,220.79,220.83,2101.0,207.9595,208.1666,207.8654,207.903,2101.0
2022-10-06 15:00:00,220.74,220.86,220.57,220.83,4122.0,207.8183,207.9313,207.6582,207.903,4122.0
2022-10-06 15:05:00,220.72,220.74,220.45,220.48,7093.0,207.7995,207.8183,207.5453,207.5735,7093.0
2022-10-06 15:10:00,220.48,220.48,220.17,220.27,2863.0,207.5735,207.5735,207.2817,207.3758,2863.0
2022-10-06 15:15:00,220.26,220.47,220.21,220.29,3481.0,207.3664,207.5641,207.3193,207.3946,3481.0
2022-10-06 15:20:00,220.27,220.79,220.13,220.62,3734.0,207.3758,207.8654,207.244,207.7053,3734.0
2022-10-06 15:25:00,220.69,221.08,220.68,220.94,1850.0,207.7712,208.1384,207.7618,208.0066,1850.0
2022-10-06 15:30:00,221.14,221.16,220.85,220.98,2290.0,208.1949,208.2137,207.9219,208.0442,2290.0
2022-10-06 15:35:00,220.86,220.99,220.77,220.97,2000.0,207.9313,208.0537,207.8465,208.0348,2000.0
2022-10-06 15:40:00,220.88,220.93,220.66,220.88,2245.0,207.9501,207.9972,207.743,207.9501,2245.0
2022-10-06 15:45:00,220.8,221.03,220.75,220.79,3188.0,207.8748,208.0913,207.8277,207.8654,3188.0
2022-10-06 15:50:00,220.85,220.91,220.16,220.37,13216.0,207.9219,207.9783,207.2722,207.47,13216.0
2022-10-06 15:55:00,220.48,220.77,219.95,220.5,84097.0,207.5735,207.8465,207.0745,207.5923,84097.0
2022-10-07 09:30:00,219.79,220.69,219.64,220.69,17026.0,206.9239,207.7712,206.7827,207.7712,17026.0
2022-10-07 09:35:00,220.2,220.44,219.45,220.17,14849.0,207.3099,207.5359,206.6038,207.2817,14849.0
2022-10-07 09:40:00,220.43,220.69,219.39,219.4,12579.0,207.5264,207.7712,206.5473,206.5567,12579.0
2022-10-07 09:45:00,219.59,220.3,219.45,220.3,15123.0,206.7356,207.4041,206.6038,207.4041,15123.0
2022-10-07 09:50:00,220.12,220.94,220.04,220.67,2840.0,207.2346,208.0066,207.1593,207.7524,2840.0
2022-10-07 09:55:00,220.5,220.5,219.95,220.17,6458.0,207.5923,207.5923,207.0745,207.2817,6458.0
2022-10-07 10:00:00,220.21,220.36,219.74,219.98,31213.0,207.3193,207.4605,206.8768,207.1028,31213.0
2022-10-07 10:05:00,220.12,220.26,219.94,220.01,3657.0,207.2346,207.3664,207.0651,207.131,3657.0
2022-10-07 10:10:00,219.99,220.77,219.9,220.71,5769.0,207.1122,207.8465,207.0275,207.7901,5769.0
2022-10-07 10:15:00,220.57,221.19,220.49,221.18,4180.0,207.6582,208.242,207.5829,208.2325,4180.0
2022-10-07 10:20:00,221.27,221.96,221.19,221.91,6330.0,208.3173,208.9669,208.242,208.9198,6330.0
2022-10-07 10:25:00,221.91,222.22,221.66,221.7,3400.0,208.9198,209.2117,208.6844,208.7221,3400.0
2022-10-07 10:30:00,221.33,221.63,221.21,221.47,4209.0,208.3738,208.6562,208.2608,208.5056,4209.0
2022-10-07 10:35:00,221.31,221.32,220.93,221.05,1731.0,208.3549,208.3643,207.9972,208.1101,1731.0
2022-10-07 10:40:00,220.99,221.52,220.78,221.5,6146.0,208.0537,208.5526,207.856,208.5338,6146.0
2022-10-07 10:45:00,221.74,222.15,221.66,221.66,3570.0,208.7598,209.1458,208.6844,208.6844,3570.0
2022-10-07 10:50:00,221.61,222.12,221.33,222.08,3431.0,208.6374,209.1175,208.3738,209.0799,3431.0
2022-10-07 10:55:00,222.14,222.25,221.85,221.98,4788.0,209.1363,209.2399,208.8633,208.9857,4788.0
2022-10-07 11:00:00,222.06,222.79,222.03,222.73,6275.0,209.061,209.7483,209.0328,209.6918,6275.0
2022-10-07 11:05:00,222.76,222.77,222.33,222.55,3900.0,209.72,209.7295,209.3152,209.5223,3900.0
2022-10-07 11:10:00,222.57,222.73,222.5,222.7,2326.0,209.5412,209.6918,209.4753,209.6636,2326.0
2022-10-07 11:15:00,222.68,222.68,222.37,222.37,6013.0,209.6447,209.6447,209.3529,209.3529,6013.0
2022-10-07 11:20:00,222.36,222.77,222.36,222.77,1705.0,209.3435,209.7295,209.3435,209.7295,1705.0
2022-10-07 11:25:00,222.84,223.02,222.67,222.85,4591.0,209.7954,209.9648,209.6353,209.8048,4591.0
2022-10-07 11:30:00,222.94,223.02,222.46,222.74,4800.0,209.8895,209.9648,209.4376,209.7012,4800.0
2022-10-07 11:35:00,222.79,222.92,222.7,222.82,2084.0,209.7483,209.8707,209.6636,209.7765,2084.0
2022-10-07 11:40:00,222.85,222.89,222.66,222.83,4120.0,209.8048,209.8424,209.6259,209.7859,4120.0
2022-10-07 11:45:00,222.79,222.92,222.52,222.7,5945.0,209.7483,209.8707,209.4941,209.6636,5945.0
2022-10-07 11:50:00,222.64,222.95,222.58,222.8,7818.0,209.6071,209.8989,209.5506,209.7577,7818.0
2022-10-07 11:55:00,222.77,222.83,222.57,222.68,4180.0,209.7295,209.7859,209.5412,209.6447,4180.0
2022-10-07 12:00:00,222.53,222.6,221.91,222.18,4214.0,209.5035,209.5694,208.9198,209.174,4214.0
2022-10-07 12:05:00,222.17,222.61,222.04,222.61,3500.0,209.1646,209.5788,209.0422,209.5788,3500.0
2022-10-07 12:10:00,222.63,222.86,222.43,222.63,5643.0,209.5977,209.8142,209.4094,209.5977,5643.0
2022-10-07 12:15:00,222.57,222.57,222.28,222.44,4199.0,209.5412,209.5412,209.2681,209.4188,4199.0
2022-10-07 12:20:00,222.46,222.46,221.98,222.03,3200.0,209.4376,209.4376,208.9857,209.0328,3200.0
2022-10-07 12:25:00,221.91,222.12,221.77,222.12,2222.0,208.9198,209.1175,208.788,209.1175,2222.0
2022-10-07 12:30:00,222.03,222.55,222.03,222.43,6716.0,209.0328,209.5223,209.0328,209.4094,6716.0
2022-10-07 12:35:00,222.46,222.58,222.36,222.52,2631.0,209.4376,209.5506,209.3435,209.4941,2631.0
2022-10-07 12:40:00,222.47,222.49,222.24,222.28,4336.0,209.447,209.4659,209.2305,209.2681,4336.0
2022-10-07 12:45:00,222.28,222.31,222.13,222.31,3410.0,209.2681,209.2964,209.1269,209.2964,3410.0
2022-10-07 12:50:00,222.38,222.51,222.16,222.16,5158.0,209.3623,209.4847,209.1552,209.1552,5158.0
2022-10-07 12:55:00,222.29,222.44,222.26,222.44,3604.0,209.2776,209.4188,209.2493,209.4188,3604.0
2022-10-07 13:00:00,222.44,222.45,221.98,222.29,7813.0,209.4188,209.4282,208.9857,209.2776,7813.0
2022-10-07 13:05:00,222.42,222.52,222.22,222.45,6100.0,209.4,209.4941,209.2117,209.4282,6100.0
2022-10-07 13:10:00,222.47,222.53,222.25,222.28,6861.0,209.447,209.5035,209.2399,209.2681,6861.0
2022-10-07 13:15:00,222.32,222.32,222.12,222.22,5070.0,209.3058,209.3058,209.1175,209.2117,5070.0
2022-10-07 13:20:00,222.22,222.57,222.15,222.49,7337.0,209.2117,209.5412,209.1458,209.4659,7337.0
2022-10-07 13:25:00,222.57,222.92,222.57,222.7,9342.0,209.5412,209.8707,209.5412,209.6636,9342.0
2022-10-07 13:30:00,222.69,223.13,222.53,223.08,6888.0,209.6541,210.0684,209.5035,210.0213,6888.0
2022-10-07 13:35:00,223.1,223.47,223.1,223.46,3771.0,210.0401,210.3885,210.0401,210.3791,3771.0
2022-10-07 13:40:00,223.62,223.89,223.54,223.82,3288.0,210.5297,210.7839,210.4544,210.718,3288.0
2022-10-07 13:45:00,223.87,223.95,223.59,223.59,3150.0,210.7651,210.8404,210.5015,210.5015,3150.0
2022-10-07 13:50:00,223.61,223.77,223.56,223.71,2983.0,210.5203,210.6709,210.4732,210.6144,2983.0
2022-10-07 13:55:00,223.8,223.82,223.46,223.63,3401.0,210.6992,210.718,210.3791,210.5391,3401.0
2022-10-07 14:00:00,223.63,223.82,223.43,223.82,3479.0,210.5391,210.718,210.3508,210.718,3479.0
2022-10-07 14:05:00,223.84,224.08,223.79,224.03,3338.0,210.7368,210.9628,210.6898,210.9157,3338.0
2022-10-07 14:10:00,223.99,223.99,223.53,223.61,6517.0,210.878,210.878,210.445,210.5203,6517.0
2022-10-07 14:15:00,223.72,223.92,223.64,223.64,3484.0,210.6239,210.8121,210.5485,210.5485,3484.0
2022-10-07 14:20:00,223.64,223.76,223.53,223.53,2858.0,210.5485,210.6615,210.445,210.445,2858.0
2022-10-07 14:25:00,223.59,223.6,223.06,223.06,2501.0,210.5015,210.5109,210.0025,210.0025,2501.0
2022-10-07 14:30:00,223.2,223.25,223.02,223.1,4057.0,210.1343,210.1814,209.9648,210.0401,4057.0
2022-10-07 14:35:00,223.12,223.41,223.03,223.35,6432.0,210.059,210.332,209.9742,210.2755,6432.0
2022-10-07 14:40:00,223.34,223.44,223.05,223.13,4412.0,210.2661,210.3602,209.9931,210.0684,4412.0
2022-10-07 14:45:00,223.17,223.23,222.88,223.09,4552.0,210.106,210.1625,209.833,210.0307,4552.0
2022-10-07 14:50:00,223.2,223.52,223.2,223.5,5097.0,210.1343,210.4356,210.1343,210.4167,5097.0
2022-10-07 14:55:00,223.62,223.62,223.34,223.42,4920.0,210.5297,210.5297,210.2661,210.3414,4920.0
2022-10-07 15:00:00,223.59,223.87,223.46,223.86,4295.0,210.5015,210.7651,210.3791,210.7557,4295.0
2022-10-07 15:05:00,223.88,223.88,223.42,223.53,6196.0,210.7745,210.7745,210.3414,210.445,6196.0
2022-10-07 15:10:00,223.53,223.65,223.12,223.16,4167.0,210.445,210.5579,210.059,210.0966,4167.0
2022-10-07 15:15:00,223.13,223.26,222.99,222.99,6978.0,210.0684,210.1908,209.9366,209.9366,6978.0
2022-10-07 15:20:00,222.98,223.01,222.54,222.7,4720.0,209.9272,209.9554,209.5129,209.6636,4720.0
2022-10-07 15:25:00,222.75,222.75,222.32,222.45,5725.0,209.7106,209.7106,209.3058,209.4282,5725.0
2022-10-07 15:30:00,222.41,222.5,221.58,221.62,14952.0,209.3905,209.4753,208.6091,208.6468,14952.0
2022-10-07 15:35:00,221.55,223.09,221.54,223.09,27952.0,208.5809,210.0307,208.5715,210.0307,27952.0
2022-10-07 15:40:00,222.96,223.78,222.82,223.7,25396.0,209.9083,210.6803,209.7765,210.605,25396.0
2022-10-07 15:45:00,223.72,223.86,223.19,223.28,45908.0,210.6239,210.7557,210.1249,210.2096,45908.0
2022-10-07 15:50:00,223.33,224.22,223.33,223.71,57096.0,210.2567,211.0946,210.2567,210.6144,57096.0
2022-10-07 15:55:00,223.8,224.51,223.69,224.33,146086.0,210.6992,211.3676,210.5956,211.1981,146086.0
2022-10-10 09:30:00,226.54,229.0,226.44,229.0,17583.0,213.2788,215.5948,213.1846,215.5948,17583.0
2022-10-10 09:35:00,229.1,231.04,229.1,231.0,7232.0,215.6889,217.5154,215.6889,217.4777,7232.0
2022-10-10 09:40:00,230.89,231.69,230.53,231.27,15568.0,217.3741,218.1273,217.0352,217.7319,15568.0
2022-10-10 09:45:00,231.29,231.46,230.62,230.91,11640.0,217.7507,217.9108,217.1199,217.393,11640.0
2022-10-10 09:50:00,230.93,231.17,230.34,230.48,33780.0,217.4118,217.6377,216.8563,216.9881,33780.0
2022-10-10 09:55:00,230.48,230.55,230.03,230.11,18794.0,216.9881,217.054,216.5645,216.6398,18794.0
2022-10-10 10:00:00,230.11,230.19,229.45,229.75,17262.0,216.6398,216.7151,216.0184,216.3009,17262.0
2022-10-10 10:05:00,229.75,229.75,228.51,228.88,10481.0,216.3009,216.3009,215.1335,215.4818,10481.0
2022-10-10 10:10:00,228.88,229.06,228.3,228.59,15009.0,215.4818,215.6513,214.9357,215.2088,15009.0
2022-10-10 10:15:00,228.6,228.82,228.36,228.5,20498.0,215.2182,215.4253,214.9922,215.124,20498.0
2022-10-10 10:20:00,228.47,228.84,228.41,228.73,10358.0,215.0958,215.4441,215.0393,215.3406,10358.0
2022-10-10 10:25:00,228.68,229.29,228.41,229.22,8777.0,215.2935,215.8678,215.0393,215.8019,8777.0
2022-10-10 10:30:00,229.26,229.66,228.71,228.74,19414.0,215.8395,216.2161,215.3217,215.35,19414.0
2022-10-10 10:35:00,228.81,228.95,227.93,228.05,7672.0,215.4159,215.5477,214.5874,214.7004,7672.0
2022-10-10 10:40:00,227.79,228.3,227.57,228.3,8247.0,214.4556,214.9357,214.2485,214.9357,8247.0
2022-10-10 10:45:00,228.33,228.33,227.84,227.98,8852.0,214.964,214.964,214.5027,214.6345,8852.0
2022-10-10 10:50:00,228.05,228.11,227.8,228.01,6207.0,214.7004,214.7569,214.465,214.6627,6207.0
2022-10-10 10:55:00,228.01,228.35,227.86,228.04,7979.0,214.6627,214.9828,214.5215,214.691,7979.0
2022-10-10 11:00:00,228.03,228.03,227.5,227.68,14243.0,214.6816,214.6816,214.1826,214.352,14243.0
2022-10-10 11:05:00,227.92,228.1,227.8,227.81,5158.0,214.578,214.7475,214.465,214.4744,5158.0
2022-10-10 11:10:00,227.81,228.4,227.75,228.05,6330.0,214.4744,215.0299,214.4179,214.7004,6330.0
2022-10-10 11:15:00,228.18,228.73,228.15,228.69,6851.0,214.8228,215.3406,214.7945,215.3029,6851.0
2022-10-10 11:20:00,228.74,229.1,228.74,228.81,3120.0,215.35,215.6889,215.35,215.4159,3120.0
2022-10-10 11:25:00,228.79,228.87,228.53,228.53,5172.0,215.3971,215.4724,215.1523,215.1523,5172.0
2022-10-10 11:30:00,228.52,228.54,228.22,228.28,4590.0,215.1429,215.1617,214.8604,214.9169,4590.0
2022-10-10 11:35:00,228.4,228.43,228.06,228.24,12469.0,215.0299,215.0581,214.7098,214.8793,12469.0
2022-10-10 11:40:00,228.19,228.35,228.11,228.33,3128.0,214.8322,214.9828,214.7569,214.964,3128.0
2022-10-10 11:45:00,228.22,228.39,228.08,228.38,8786.0,214.8604,215.0205,214.7286,215.0111,8786.0
2022-10-10 11:50:00,228.29,228.79,228.28,228.74,3996.0,214.9263,215.3971,214.9169,215.35,3996.0
2022-10-10 11:55:00,228.7,228.82,228.59,228.63,5520.0,215.3123,215.4253,215.2088,215.2464,5520.0
2022-10-10 12:00:00,228.63,229.0,228.63,228.71,3043.0,215.2464,215.5948,215.2464,215.3217,3043.0
2022-10-10 12:05:00,228.78,228.84,228.58,228.66,5439.0,215.3876,215.4441,215.1994,215.2747,5439.0
2022-10-10 12:10:00,228.6,228.84,228.57,228.75,7285.0,215.2182,215.4441,215.1899,215.3594,7285.0
2022-10-10 12:15:00,228.73,228.84,228.47,228.58,10242.0,215.3406,215.4441,215.0958,215.1994,10242.0
2022-10-10 12:20:00,228.6,228.63,228.21,228.29,9153.0,215.2182,215.2464,214.851,214.9263,9153.0
2022-10-10 12:25:00,228.23,228.3,227.93,227.99,4248.0,214.8698,214.9357,214.5874,214.6439,4248.0
2022-10-10 12:30:00,227.95,228.18,227.58,227.61,9558.0,214.6062,214.8228,214.2579,214.2861,9558.0
2022-10-10 12:35:00,227.61,228.0,227.51,227.98,9850.0,214.2861,214.6533,214.192,214.6345,9850.0
2022-10-10 12:40:00,228.01,228.05,227.82,227.88,5680.0,214.6627,214.7004,214.4838,214.5403,5680.0
2022-10-10 12:45:00,227.83,227.94,227.55,227.59,9158.0,214.4933,214.5968,214.2296,214.2673,9158.0
2022-10-10 12:50:00,227.55,227.56,226.77,226.92,2872.0,214.2296,214.2391,213.4953,213.6365,2872.0
2022-10-10 12:55:00,226.79,226.93,226.52,226.59,13296.0,213.5141,213.6459,213.2599,213.3258,13296.0
2022-10-10 13:00:00,226.39,226.79,226.2,226.73,9818.0,213.1376,213.5141,212.9587,213.4577,9818.0
2022-10-10 13:05:00,226.69,226.88,226.65,226.74,6148.0,213.42,213.5989,213.3823,213.4671,6148.0
2022-10-10 13:10:00,226.74,227.01,226.49,226.98,8662.0,213.4671,213.7213,213.2317,213.693,8662.0
2022-10-10 13:15:00,227.04,227.08,226.5,226.53,18545.0,213.7495,213.7872,213.2411,213.2694,18545.0
2022-10-10 13:20:00,226.59,226.59,225.99,226.0,5594.0,213.3258,213.3258,212.761,212.7704,5594.0
2022-10-10 13:25:00,225.95,226.2,225.77,225.77,8292.0,212.7233,212.9587,212.5538,212.5538,8292.0
2022-10-10 13:30:00,225.75,225.94,225.61,225.84,7256.0,212.535,212.7139,212.4032,212.6197,7256.0
2022-10-10 13:35:00,226.02,226.15,225.87,226.14,2067.0,212.7892,212.9116,212.648,212.9022,2067.0
2022-10-10 13:40:00,226.25,226.25,225.74,225.82,4009.0,213.0057,213.0057,212.5256,212.6009,4009.0
2022-10-10 13:45:00,225.85,227.04,225.83,226.96,41401.0,212.6292,213.7495,212.6103,213.6742,41401.0
2022-10-10 13:50:00,226.99,227.96,226.84,227.85,5302.0,213.7024,214.6156,213.5612,214.5121,5302.0
2022-10-10 13:55:00,227.85,227.87,227.52,227.62,5056.0,214.5121,214.5309,214.2014,214.2956,5056.0
2022-10-10 14:00:00,227.61,227.71,227.52,227.55,7099.0,214.2861,214.3803,214.2014,214.2296,7099.0
2022-10-10 14:05:00,227.6,227.84,227.36,227.66,6740.0,214.2767,214.5027,214.0508,214.3332,6740.0
2022-10-10 14:10:00,227.71,227.81,227.57,227.66,4987.0,214.3803,214.4744,214.2485,214.3332,4987.0
2022-10-10 14:15:00,227.68,227.73,227.53,227.71,5816.0,214.352,214.3991,214.2108,214.3803,5816.0
2022-10-10 14:20:00,227.66,227.79,227.47,227.76,12082.0,214.3332,214.4556,214.1543,214.4274,12082.0
2022-10-10 14:25:00,227.82,228.19,227.76,228.19,9704.0,214.4838,214.8322,214.4274,214.8322,9704.0
2022-10-10 14:30:00,228.16,228.77,228.09,228.49,10374.0,214.8039,215.3782,214.738,215.1146,10374.0
2022-10-10 14:35:00,228.51,228.73,228.42,228.73,9981.0,215.1335,215.3406,215.0487,215.3406,9981.0
2022-10-10 14:40:00,228.76,229.08,228.66,228.84,17286.0,215.3688,215.6701,215.2747,215.4441,17286.0
2022-10-10 14:45:00,228.92,229.06,228.62,228.69,8594.0,215.5195,215.6513,215.237,215.3029,8594.0
2022-10-10 14:50:00,228.75,229.29,228.74,229.14,11995.0,215.3594,215.8678,215.35,215.7266,11995.0
2022-10-10 14:55:00,229.21,229.21,228.41,228.62,19947.0,215.7925,215.7925,215.0393,215.237,19947.0
2022-10-10 15:00:00,228.62,229.02,228.49,228.66,16649.0,215.237,215.6136,215.1146,215.2747,16649.0
2022-10-10 15:05:00,228.71,229.08,228.6,228.97,27108.0,215.3217,215.6701,215.2182,215.5665,27108.0
2022-10-10 15:10:00,228.93,229.25,228.79,229.25,53685.0,215.5289,215.8301,215.3971,215.8301,53685.0
2022-10-10 15:15:00,229.2,229.62,229.2,229.62,14444.0,215.7831,216.1785,215.7831,216.1785,14444.0
2022-10-10 15:20:00,229.69,230.0,229.44,229.87,15033.0,216.2444,216.5362,216.009,216.4138,15033.0
2022-10-10 15:25:00,229.8,229.86,229.21,229.23,13480.0,216.3479,216.4044,215.7925,215.8113,13480.0
2022-10-10 15:30:00,229.32,230.03,229.25,229.83,19872.0,215.896,216.5645,215.8301,216.3762,19872.0
2022-10-10 15:35:00,229.86,230.37,229.81,230.29,29073.0,216.4044,216.8846,216.3574,216.8093,29073.0
2022-10-10 15:40:00,230.29,230.39,229.47,229.5,55246.0,216.8093,216.9034,216.0373,216.0655,55246.0
2022-10-10 15:45:00,229.52,229.82,229.32,229.78,19913.0,216.0843,216.3668,215.896,216.3291,19913.0
2022-10-10 15:50:00,229.8,230.32,229.71,230.32,38302.0,216.3479,216.8375,216.2632,216.8375,38302.0
2022-10-10 15:55:00,230.33,230.5,230.01,230.42,133111.0,216.8469,217.007,216.5456,216.9316,133111.0
2022-10-11 09:30:00,229.07,230.34,229.07,229.58,21866.0,215.6607,216.8563,215.6607,216.1408,21866.0
2022-10-11 09:35:00,229.49,229.96,229.09,229.61,12293.0,216.0561,216.4986,215.6795,216.1691,12293.0
2022-10-11 09:40:00,229.76,230.67,229.76,230.67,4689.0,216.3103,217.167,216.3103,217.167,4689.0
2022-10-11 09:45:00,230.78,230.78,230.22,230.63,9435.0,217.2706,217.2706,216.7434,217.1294,9435.0
2022-10-11 09:50:00,230.62,231.09,230.61,230.75,11458.0,217.1199,217.5624,217.1105,217.2423,11458.0
2022-10-11 09:55:00,230.81,231.04,230.43,230.78,15706.0,217.2988,217.5154,216.9411,217.2706,15706.0
2022-10-11 10:00:00,230.86,231.09,230.36,230.76,16064.0,217.3459,217.5624,216.8752,217.2517,16064.0
2022-10-11 10:05:00,230.76,230.85,230.64,230.72,26729.0,217.2517,217.3365,217.1388,217.2141,26729.0
2022-10-11 10:10:00,230.53,230.88,230.13,230.85,17589.0,217.0352,217.3647,216.6586,217.3365,17589.0
2022-10-11 10:15:00,230.75,231.1,230.5,230.95,10991.0,217.2423,217.5718,217.007,217.4306,10991.0
2022-10-11 10:20:00,230.99,231.06,230.65,230.93,12006.0,217.4683,217.5342,217.1482,217.4118,12006.0
2022-10-11 10:25:00,230.99,231.36,230.87,231.29,6019.0,217.4683,217.8166,217.3553,217.7507,6019.0
2022-10-11 10:30:00,231.29,231.34,230.99,231.27,8029.0,217.7507,217.7978,217.4683,217.7319,8029.0
2022-10-11 10:35:00,231.26,231.58,231.25,231.51,3738.0,217.7225,218.0237,217.7131,217.9578,3738.0
2022-10-11 10:40:00,231.52,232.14,231.4,232.06,14956.0,217.9673,218.551,217.8543,218.4756,14956.0
2022-10-11 10:45:00,232.06,232.29,231.89,232.29,9087.0,218.4756,218.6922,218.3156,218.6922,9087.0
2022-10-11 10:50:00,232.35,233.06,232.14,233.06,7758.0,218.7487,219.4171,218.551,219.4171,7758.0
2022-10-11 10:55:00,233.13,233.15,232.7,232.94,7880.0,219.483,219.5018,219.0782,219.3041,7880.0
2022-10-11 11:00:00,233.05,233.99,232.8,233.78,7850.0,219.4077,220.2927,219.1723,220.095,7850.0
2022-10-11 11:05:00,233.63,233.69,232.79,233.15,7073.0,219.9537,220.0102,219.1629,219.5018,7073.0
2022-10-11 11:10:00,233.06,233.47,232.88,233.47,2741.0,219.4171,219.8031,219.2476,219.8031,2741.0
2022-10-11 11:15:00,233.6,233.86,233.39,233.39,10368.0,219.9255,220.1703,219.7278,219.7278,10368.0
2022-10-11 11:20:00,233.43,233.51,232.95,233.09,4004.0,219.7654,219.8408,219.3135,219.4453,4004.0
2022-10-11 11:25:00,232.95,233.02,232.69,233.01,7104.0,219.3135,219.3794,219.0688,219.37,7104.0
2022-10-11 11:30:00,233.11,233.35,233.0,233.19,6687.0,219.4642,219.6901,219.3606,219.5395,6687.0
2022-10-11 11:35:00,233.29,233.39,233.01,233.39,3200.0,219.6336,219.7278,219.37,219.7278,3200.0
2022-10-11 11:40:00,233.31,233.51,233.17,233.51,2544.0,219.6525,219.8408,219.5207,219.8408,2544.0
2022-10-11 11:45:00,233.69,233.88,233.5,233.65,5029.0,220.0102,220.1891,219.8313,219.9726,5029.0
2022-10-11 11:50:00,233.56,233.99,233.4,233.5,4548.0,219.8878,220.2927,219.7372,219.8313,4548.0
2022-10-11 11:55:00,233.66,233.78,233.47,233.56,4222.0,219.982,220.095,219.8031,219.8878,4222.0
2022-10-11 12:00:00,233.56,233.58,233.14,233.2,4512.0,219.8878,219.9067,219.4924,219.5489,4512.0
2022-10-11 12:05:00,233.19,233.24,232.92,233.07,5755.0,219.5395,219.5866,219.2853,219.4265,5755.0
2022-10-11 12:10:00,233.06,233.45,233.06,233.44,17631.0,219.4171,219.7843,219.4171,219.7749,17631.0
2022-10-11 12:15:00,233.48,233.82,233.43,233.82,7864.0,219.8125,220.1326,219.7654,220.1326,7864.0
2022-10-11 12:20:00,233.78,233.93,233.69,233.92,10338.0,220.095,220.2362,220.0102,220.2268,10338.0
2022-10-11 12:25:00,233.86,234.36,233.85,234.26,9846.0,220.1703,220.641,220.1609,220.5469,9846.0
2022-10-11 12:30:00,234.32,234.61,234.32,234.59,4360.0,220.6033,220.8764,220.6033,220.8575,4360.0
2022-10-11 12:35:00,234.54,234.73,234.47,234.69,3440.0,220.8105,220.9893,220.7446,220.9517,3440.0
2022-10-11 12:40:00,234.69,234.94,234.6,234.71,4988.0,220.9517,221.1871,220.867,220.9705,4988.0
2022-10-11 12:45:00,234.85,234.89,234.64,234.76,4700.0,221.1023,221.14,220.9046,221.0176,4700.0
2022-10-11 12:50:00,234.61,234.74,234.4,234.58,8210.0,220.8764,220.9988,220.6787,220.8481,8210.0
2022-10-11 12:55:00,234.56,234.74,234.52,234.74,2921.0,220.8293,220.9988,220.7916,220.9988,2921.0
2022-10-11 13:00:00,234.76,234.85,234.38,234.38,5405.0,221.0176,221.1023,220.6598,220.6598,5405.0
2022-10-11 13:05:00,234.42,234.66,234.34,234.63,11955.0,220.6975,220.9234,220.6222,220.8952,11955.0
2022-10-11 13:10:00,234.58,234.64,234.17,234.4,4486.0,220.8481,220.9046,220.4621,220.6787,4486.0
2022-10-11 13:15:00,234.43,234.58,234.16,234.42,9773.0,220.7069,220.8481,220.4527,220.6975,9773.0
2022-10-11 13:20:00,234.21,235.0,234.2,234.93,5319.0,220.4998,221.2435,220.4904,221.1776,5319.0
2022-10-11 13:25:00,234.93,234.93,234.63,234.82,9130.0,221.1776,221.1776,220.8952,221.0741,9130.0
2022-10-11 13:30:00,234.89,235.1,234.68,234.82,4943.0,221.14,221.3377,220.9423,221.0741,4943.0
2022-10-11 13:35:00,234.76,234.87,234.46,234.68,3654.0,221.0176,221.1212,220.7352,220.9423,3654.0
2022-10-11 13:40:00,234.68,234.8,234.48,234.72,7756.0,220.9423,221.0552,220.754,220.9799,7756.0
2022-10-11 13:45:00,234.83,235.0,234.44,234.5,6119.0,221.0835,221.2435,220.7163,220.7728,6119.0
2022-10-11 13:50:00,234.5,234.77,234.41,234.52,6063.0,220.7728,221.027,220.6881,220.7916,6063.0
2022-10-11 13:55:00,234.52,234.62,234.36,234.47,9909.0,220.7916,220.8858,220.641,220.7446,9909.0
2022-10-11 14:00:00,234.5,234.52,234.14,234.37,14568.0,220.7728,220.7916,220.4339,220.6504,14568.0
2022-10-11 14:05:00,234.28,234.41,234.18,234.3,15846.0,220.5657,220.6881,220.4715,220.5845,15846.0
2022-10-11 14:10:00,234.26,234.35,234.17,234.31,18450.0,220.5469,220.6316,220.4621,220.5939,18450.0
2022-10-11 14:15:00,234.26,234.37,234.23,234.23,8422.0,220.5469,220.6504,220.5186,220.5186,8422.0
2022-10-11 14:20:00,234.23,234.37,234.1,234.2,7366.0,220.5186,220.6504,220.3962,220.4904,7366.0
2022-10-11 14:25:00,234.37,234.65,234.3,234.65,10054.0,220.6504,220.914,220.5845,220.914,10054.0
2022-10-11 14:30:00,234.58,234.83,234.56,234.76,6032.0,220.8481,221.0835,220.8293,221.0176,6032.0
2022-10-11 14:35:00,234.67,234.95,234.62,234.84,8799.0,220.9329,221.1965,220.8858,221.0929,8799.0
2022-10-11 14:40:00,234.92,234.96,234.48,234.48,11561.0,221.1682,221.2059,220.754,220.754,11561.0
2022-10-11 14:45:00,234.48,234.6,233.89,233.98,20952.0,220.754,220.867,220.1985,220.2832,20952.0
2022-10-11 14:50:00,234.04,234.09,233.0,233.06,8050.0,220.3397,220.3868,219.3606,219.4171,8050.0
2022-10-11 14:55:00,233.03,233.04,232.55,232.78,16116.0,219.3889,219.3983,218.937,219.1535,16116.0
2022-10-11 15:00:00,232.74,232.99,232.71,232.94,32626.0,219.1158,219.3512,219.0876,219.3041,32626.0
2022-10-11 15:05:00,232.96,233.31,232.96,233.12,31028.0,219.323,219.6525,219.323,219.4736,31028.0
2022-10-11 15:10:00,233.09,233.24,232.77,233.05,22476.0,219.4453,219.5866,219.1441,219.4077,22476.0
2022-10-11 15:15:00,232.97,232.99,232.17,232.68,15267.0,219.3324,219.3512,218.5792,219.0593,15267.0
2022-10-11 15:20:00,232.68,233.01,232.1,232.21,16446.0,219.0593,219.37,218.5133,218.6169,16446.0
2022-10-11 15:25:00,232.21,232.28,231.1,231.25,20721.0,218.6169,218.6828,217.5718,217.7131,20721.0
2022-10-11 15:30:00,231.2,231.24,230.45,230.58,15392.0,217.666,217.7036,216.9599,217.0823,15392.0
2022-10-11 15:35:00,230.63,231.14,230.61,231.02,17540.0,217.1294,217.6095,217.1105,217.4965,17540.0
2022-10-11 15:40:00,230.86,231.29,230.63,231.21,22089.0,217.3459,217.7507,217.1294,217.6754,22089.0
2022-10-11 15:45:00,231.28,231.62,231.06,231.59,31634.0,217.7413,218.0614,217.5342,218.0332,31634.0
2022-10-11 15:50:00,231.52,231.52,230.88,231.0,21825.0,217.9673,217.9673,217.3647,217.4777,21825.0
2022-10-11 15:55:00,231.12,231.95,231.12,231.49,70022.0,217.5907,218.3721,217.5907,217.939,70022.0
2022-10-12 09:30:00,230.49,230.63,229.83,230.26,15561.0,216.9975,217.1294,216.3762,216.781,15561.0
2022-10-12 09:35:00,230.24,231.97,230.17,231.72,8086.0,216.7622,218.3909,216.6963,218.1555,8086.0
2022-10-12 09:40:00,231.79,231.83,231.16,231.5,20887.0,218.2214,218.2591,217.6283,217.9484,20887.0
2022-10-12 09:45:00,231.46,231.68,230.16,230.44,5236.0,217.9108,218.1179,216.6869,216.9505,5236.0
2022-10-12 09:50:00,230.44,230.86,230.0,230.13,5502.0,216.9505,217.3459,216.5362,216.6586,5502.0
2022-10-12 09:55:00,230.14,230.51,230.05,230.31,5237.0,216.668,217.0164,216.5833,216.8281,5237.0
2022-10-12 10:00:00,230.36,230.73,230.12,230.35,5226.0,216.8752,217.2235,216.6492,216.8657,5226.0
2022-10-12 10:05:00,230.38,230.38,229.2,229.31,3633.0,216.894,216.894,215.7831,215.8866,3633.0
2022-10-12 10:10:00,229.2,229.29,228.68,228.77,4198.0,215.7831,215.8678,215.2935,215.3782,4198.0
2022-10-12 10:15:00,228.8,229.43,228.73,229.43,6761.0,215.4065,215.9996,215.3406,215.9996,6761.0
2022-10-12 10:20:00,229.32,229.36,228.36,228.51,7678.0,215.896,215.9337,214.9922,215.1335,7678.0
2022-10-12 10:25:00,228.37,228.68,228.37,228.5,6019.0,215.0016,215.2935,215.0016,215.124,6019.0
2022-10-12 10:30:00,228.54,229.21,228.52,229.07,5879.0,215.1617,215.7925,215.1429,215.6607,5879.0
2022-10-12 10:35:00,229.11,229.13,228.59,228.59,6128.0,215.6983,215.7172,215.2088,215.2088,6128.0
2022-10-12 10:40:00,228.4,228.95,228.39,228.72,6840.0,215.0299,215.5477,215.0205,215.3312,6840.0
2022-10-12 10:45:00,228.7,228.81,228.43,228.5,5268.0,215.3123,215.4159,215.0581,215.124,5268.0
2022-10-12 10:50:00,228.36,228.61,228.3,228.61,4102.0,214.9922,215.2276,214.9357,215.2276,4102.0
2022-10-12 10:55:00,228.51,228.64,228.41,228.61,6246.0,215.1335,215.2558,215.0393,215.2276,6246.0
2022-10-12 11:00:00,228.42,229.08,228.42,229.07,4149.0,215.0487,215.6701,215.0487,215.6607,4149.0
2022-10-12 11:05:00,228.96,229.04,228.71,229.0,10925.0,215.5571,215.6324,215.3217,215.5948,10925.0
2022-10-12 11:10:00,229.06,229.27,228.96,228.96,3942.0,215.6513,215.849,215.5571,215.5571,3942.0
2022-10-12 11:15:00,229.05,229.52,229.04,229.41,5757.0,215.6418,216.0843,215.6324,215.9808,5757.0
2022-10-12 11:20:00,229.3,229.56,229.3,229.34,3151.0,215.8772,216.122,215.8772,215.9149,3151.0
2022-10-12 11:25:00,229.23,229.3,228.88,229.2,9976.0,215.8113,215.8772,215.4818,215.7831,9976.0
2022-10-12 11:30:00,229.2,229.2,228.58,228.68,5572.0,215.7831,215.7831,215.1994,215.2935,5572.0
2022-10-12 11:35:00,228.69,229.05,228.58,228.59,9494.0,215.3029,215.6418,215.1994,215.2088,9494.0
2022-10-12 11:40:00,228.77,229.25,228.77,228.94,3730.0,215.3782,215.8301,215.3782,215.5383,3730.0
2022-10-12 11:45:00,228.88,229.05,228.81,228.95,2050.0,215.4818,215.6418,215.4159,215.5477,2050.0
2022-10-12 11:50:00,228.87,229.16,228.83,228.88,1674.0,215.4724,215.7454,215.4347,215.4818,1674.0
2022-10-12 11:55:00,228.78,228.92,228.76,228.78,3780.0,215.3876,215.5195,215.3688,215.3876,3780.0
2022-10-12 12:00:00,228.66,228.76,228.51,228.63,5138.0,215.2747,215.3688,215.1335,215.2464,5138.0
2022-10-12 12:05:00,228.58,229.07,228.55,228.67,6811.0,215.1994,215.6607,215.1711,215.2841,6811.0
2022-10-12 12:10:00,228.59,228.59,228.38,228.39,1794.0,215.2088,215.2088,215.0111,215.0205,1794.0
2022-10-12 12:15:00,228.53,228.6,228.26,228.32,2247.0,215.1523,215.2182,214.8981,214.9546,2247.0
2022-10-12 12:20:00,228.32,228.43,228.13,228.25,5035.0,214.9546,215.0581,214.7757,214.8887,5035.0
2022-10-12 12:25:00,228.27,228.35,228.13,228.28,5922.0,214.9075,214.9828,214.7757,214.9169,5922.0
2022-10-12 12:30:00,228.37,228.37,228.04,228.04,2108.0,215.0016,215.0016,214.691,214.691,2108.0
2022-10-12 12:35:00,228.05,228.05,227.35,227.56,2242.0,214.7004,214.7004,214.0414,214.2391,2242.0
2022-10-12 12:40:00,227.47,227.62,227.35,227.35,2329.0,214.1543,214.2956,214.0414,214.0414,2329.0
2022-10-12 12:45:00,227.42,227.85,227.42,227.73,3581.0,214.1073,214.5121,214.1073,214.3991,3581.0
2022-10-12 12:50:00,227.78,228.1,227.65,228.02,3509.0,214.4462,214.7475,214.3238,214.6721,3509.0
2022-10-12 12:55:00,228.06,228.39,228.06,228.34,2300.0,214.7098,215.0205,214.7098,214.9734,2300.0
2022-10-12 13:00:00,228.38,228.48,228.17,228.48,7601.0,215.0111,215.1052,214.8134,215.1052,7601.0
2022-10-12 13:05:00,228.43,228.73,228.35,228.51,4315.0,215.0581,215.3406,214.9828,215.1335,4315.0
2022-10-12 13:10:00,228.43,228.62,228.34,228.48,3158.0,215.0581,215.237,214.9734,215.1052,3158.0
2022-10-12 13:15:00,228.51,228.58,228.29,228.29,4302.0,215.1335,215.1994,214.9263,214.9263,4302.0
2022-10-12 13:20:00,228.24,228.37,228.11,228.17,7216.0,214.8793,215.0016,214.7569,214.8134,7216.0
2022-10-12 13:25:00,228.07,228.26,228.05,228.17,2310.0,214.7192,214.8981,214.7004,214.8134,2310.0
2022-10-12 13:30:00,228.16,228.16,227.78,227.84,11489.0,214.8039,214.8039,214.4462,214.5027,11489.0
2022-10-12 13:35:00,227.83,227.83,227.45,227.55,4129.0,214.4933,214.4933,214.1355,214.2296,4129.0
2022-10-12 13:40:00,227.64,227.8,227.61,227.68,4837.0,214.3144,214.465,214.2861,214.352,4837.0
2022-10-12 13:45:00,227.76,227.76,227.65,227.72,1948.0,214.4274,214.4274,214.3238,214.3897,1948.0
2022-10-12 13:50:00,227.62,227.62,227.26,227.38,2957.0,214.2956,214.2956,213.9566,214.0696,2957.0
2022-10-12 13:55:00,227.28,227.44,226.89,227.44,6172.0,213.9755,214.1261,213.6083,214.1261,6172.0
2022-10-12 14:00:00,227.44,228.0,227.2,227.39,6285.0,214.1261,214.6533,213.9001,214.079,6285.0
2022-10-12 14:05:00,227.25,227.63,226.91,227.52,8969.0,213.9472,214.305,213.6271,214.2014,8969.0
2022-10-12 14:10:00,227.22,227.83,227.2,227.44,3181.0,213.919,214.4933,213.9001,214.1261,3181.0
2022-10-12 14:15:00,227.6,227.6,226.94,227.29,2500.0,214.2767,214.2767,213.6554,213.9849,2500.0
2022-10-12 14:20:00,227.13,227.19,226.64,226.87,3498.0,213.8342,213.8907,213.3729,213.5895,3498.0
2022-10-12 14:25:00,226.61,227.15,226.59,227.05,5963.0,213.3447,213.8531,213.3258,213.7589,5963.0
2022-10-12 14:30:00,227.07,227.29,226.62,227.29,6251.0,213.7777,213.9849,213.3541,213.9849,6251.0
2022-10-12 14:35:00,227.33,227.59,227.28,227.44,2798.0,214.0225,214.2673,213.9755,214.1261,2798.0
2022-10-12 14:40:00,227.52,227.68,227.36,227.36,5479.0,214.2014,214.352,214.0508,214.0508,5479.0
2022-10-12 14:45:00,227.43,227.46,226.86,226.87,2871.0,214.1167,214.1449,213.58,213.5895,2871.0
2022-10-12 14:50:00,226.81,227.02,226.54,226.7,5302.0,213.533,213.7307,213.2788,213.4294,5302.0
2022-10-12 14:55:00,226.64,227.05,226.49,226.95,14428.0,213.3729,213.7589,213.2317,213.6648,14428.0
2022-10-12 15:00:00,226.91,226.99,226.47,226.58,3026.0,213.6271,213.7024,213.2129,213.3164,3026.0
2022-10-12 15:05:00,226.62,227.06,226.56,226.9,8455.0,213.3541,213.7683,213.2976,213.6177,8455.0
2022-10-12 15:10:00,226.95,227.1,226.88,226.98,5900.0,213.6648,213.806,213.5989,213.693,5900.0
2022-10-12 15:15:00,226.92,227.06,226.44,227.0,13201.0,213.6365,213.7683,213.1846,213.7118,13201.0
2022-10-12 15:20:00,227.0,227.0,226.57,226.7,3052.0,213.7118,213.7118,213.307,213.4294,3052.0
2022-10-12 15:25:00,226.69,226.71,226.3,226.37,8803.0,213.42,213.4388,213.0528,213.1187,8803.0
2022-10-12 15:30:00,226.34,226.5,226.24,226.24,9111.0,213.0905,213.2411,212.9963,212.9963,9111.0
2022-10-12 15:35:00,226.3,226.3,225.82,225.91,5696.0,213.0528,213.0528,212.6009,212.6857,5696.0
2022-10-12 15:40:00,225.93,225.96,225.64,225.71,13201.0,212.7045,212.7327,212.4315,212.4974,13201.0
2022-10-12 15:45:00,225.69,225.79,225.12,225.22,21129.0,212.4785,212.5727,211.9419,212.036,21129.0
2022-10-12 15:50:00,225.18,225.21,224.75,224.93,21901.0,211.9984,212.0266,211.5936,211.763,21901.0
2022-10-12 15:55:00,224.9,224.9,223.76,224.11,85545.0,211.7348,211.7348,210.6615,210.991,85545.0
2022-10-13 09:30:00,222.8,225.46,222.44,224.0,50408.0,209.7577,212.262,209.4188,210.8875,50408.0
2022-10-13 09:35:00,224.55,226.91,224.28,226.91,10973.0,211.4053,213.6271,211.1511,213.6271,10973.0
2022-10-13 09:40:00,226.97,227.83,226.02,226.12,8970.0,213.6836,214.4933,212.7892,212.8834,8970.0
2022-10-13 09:45:00,225.78,226.31,225.47,225.68,10718.0,212.5633,213.0622,212.2714,212.4691,10718.0
2022-10-13 09:50:00,225.63,226.66,225.44,226.4,3912.0,212.422,213.3917,212.2432,213.147,3912.0
2022-10-13 09:55:00,226.44,226.45,224.48,224.69,2925.0,213.1846,213.194,211.3394,211.5371,2925.0
2022-10-13 10:00:00,225.28,225.4,224.77,225.4,2900.0,212.0925,212.2055,211.6124,212.2055,2900.0
2022-10-13 10:05:00,225.55,225.86,224.9,224.9,3458.0,212.3467,212.6386,211.7348,211.7348,3458.0
2022-10-13 10:10:00,224.57,224.71,224.17,224.57,4263.0,211.4241,211.5559,211.0475,211.4241,4263.0
2022-10-13 10:15:00,224.5,224.75,223.87,223.87,2944.0,211.3582,211.5936,210.7651,210.7651,2944.0
2022-10-13 10:20:00,223.82,223.82,223.13,223.22,3171.0,210.718,210.718,210.0684,210.1531,3171.0
2022-10-13 10:25:00,223.19,223.19,222.52,222.71,4801.0,210.1249,210.1249,209.4941,209.673,4801.0
2022-10-13 10:30:00,222.6,223.41,222.39,222.55,3650.0,209.5694,210.332,209.3717,209.5223,3650.0
2022-10-13 10:35:00,222.56,223.13,222.15,223.1,4729.0,209.5318,210.0684,209.1458,210.0401,4729.0
2022-10-13 10:40:00,223.16,223.25,222.67,222.69,3321.0,210.0966,210.1814,209.6353,209.6541,3321.0
2022-10-13 10:45:00,222.83,223.56,222.73,223.41,5055.0,209.7859,210.4732,209.6918,210.332,5055.0
2022-10-13 10:50:00,223.26,223.26,222.6,222.69,4264.0,210.1908,210.1908,209.5694,209.6541,4264.0
2022-10-13 10:55:00,222.62,224.04,222.62,223.81,13235.0,209.5882,210.9251,209.5882,210.7086,13235.0
2022-10-13 11:00:00,224.02,224.5,223.8,224.49,4554.0,210.9063,211.3582,210.6992,211.3488,4554.0
2022-10-13 11:05:00,224.58,225.62,224.43,225.55,6619.0,211.4335,212.4126,211.2923,212.3467,6619.0
2022-10-13 11:10:00,225.27,225.27,224.64,224.73,6461.0,212.0831,212.0831,211.49,211.5747,6461.0
2022-10-13 11:15:00,224.88,226.47,224.51,226.23,8259.0,211.7159,213.2129,211.3676,212.9869,8259.0
2022-10-13 11:20:00,226.02,227.46,225.87,225.98,11132.0,212.7892,214.1449,212.648,212.7516,11132.0
2022-10-13 11:25:00,225.98,226.09,225.59,225.95,5691.0,212.7516,212.8551,212.3844,212.7233,5691.0
2022-10-13 11:30:00,226.06,226.06,225.58,225.86,16633.0,212.8269,212.8269,212.375,212.6386,16633.0
2022-10-13 11:35:00,225.99,227.65,225.89,227.32,9088.0,212.761,214.3238,212.6668,214.0131,9088.0
2022-10-13 11:40:00,227.1,227.22,226.1,226.1,2500.0,213.806,213.919,212.8645,212.8645,2500.0
2022-10-13 11:45:00,226.17,226.37,225.66,225.66,10492.0,212.9304,213.1187,212.4503,212.4503,10492.0
2022-10-13 11:50:00,225.68,226.18,225.48,225.93,7103.0,212.4691,212.9398,212.2808,212.7045,7103.0
2022-10-13 11:55:00,225.93,226.26,225.68,225.95,8007.0,212.7045,213.0152,212.4691,212.7233,8007.0
2022-10-13 12:00:00,225.94,226.54,225.94,226.25,9025.0,212.7139,213.2788,212.7139,213.0057,9025.0
2022-10-13 12:05:00,226.32,226.33,225.62,225.64,4703.0,213.0717,213.0811,212.4126,212.4315,4703.0
2022-10-13 12:10:00,225.78,225.79,224.96,225.0,17358.0,212.5633,212.5727,211.7913,211.8289,17358.0
2022-10-13 12:15:00,225.21,225.26,224.8,224.8,12685.0,212.0266,212.0737,211.6406,211.6406,12685.0
2022-10-13 12:20:00,224.75,225.44,224.63,225.23,3380.0,211.5936,212.2432,211.4806,212.0455,3380.0
2022-10-13 12:25:00,224.65,224.83,224.33,224.47,3591.0,211.4994,211.6689,211.1981,211.3299,3591.0
2022-10-13 12:30:00,224.5,224.66,224.3,224.54,9419.0,211.3582,211.5088,211.1699,211.3958,9419.0
2022-10-13 12:35:00,224.51,224.61,224.06,224.11,6527.0,211.3676,211.4618,210.9439,210.991,6527.0
2022-10-13 12:40:00,224.16,225.42,224.14,225.17,13391.0,211.0381,212.2243,211.0193,211.989,13391.0
2022-10-13 12:45:00,225.09,226.05,224.91,225.83,10856.0,211.9137,212.8175,211.7442,212.6103,10856.0
2022-10-13 12:50:00,225.68,225.79,225.26,225.26,11563.0,212.4691,212.5727,212.0737,212.0737,11563.0
2022-10-13 12:55:00,225.28,225.38,225.0,225.21,11841.0,212.0925,212.1867,211.8289,212.0266,11841.0
2022-10-13 13:00:00,225.25,225.48,225.08,225.31,12584.0,212.0643,212.2808,211.9042,212.1208,12584.0
2022-10-13 13:05:00,225.33,225.43,225.16,225.17,8420.0,212.1396,212.2338,211.9796,211.989,8420.0
2022-10-13 13:10:00,225.2,225.48,225.0,225.23,7783.0,212.0172,212.2808,211.8289,212.0455,7783.0
2022-10-13 13:15:00,225.32,225.53,225.24,225.42,3419.0,212.1302,212.3279,212.0549,212.2243,3419.0
2022-10-13 13:20:00,225.48,225.87,225.47,225.68,3962.0,212.2808,212.648,212.2714,212.4691,3962.0
2022-10-13 13:25:00,225.64,226.34,225.22,226.11,6331.0,212.4315,213.0905,212.036,212.8739,6331.0
2022-10-13 13:30:00,226.15,226.66,226.15,226.58,3305.0,212.9116,213.3917,212.9116,213.3164,3305.0
2022-10-13 13:35:00,226.51,226.51,226.08,226.16,3307.0,213.2505,213.2505,212.8457,212.921,3307.0
2022-10-13 13:40:00,226.19,226.22,225.64,225.79,4053.0,212.9493,212.9775,212.4315,212.5727,4053.0
2022-10-13 13:45:00,225.71,226.09,225.64,225.98,7939.0,212.4974,212.8551,212.4315,212.7516,7939.0
2022-10-13 13:50:00,226.05,226.25,225.8,226.03,13505.0,212.8175,213.0057,212.5821,212.7986,13505.0
2022-10-13 13:55:00,226.01,226.23,225.92,226.23,6157.0,212.7798,212.9869,212.6951,212.9869,6157.0
2022-10-13 14:00:00,226.02,226.1,225.82,225.88,11817.0,212.7892,212.8645,212.6009,212.6574,11817.0
2022-10-13 14:05:00,225.88,226.49,225.73,226.4,16009.0,212.6574,213.2317,212.5162,213.147,16009.0
2022-10-13 14:10:00,226.22,226.55,226.04,226.2,6880.0,212.9775,213.2882,212.808,212.9587,6880.0
2022-10-13 14:15:00,226.37,226.7,226.32,226.7,3423.0,213.1187,213.4294,213.0717,213.4294,3423.0
2022-10-13 14:20:00,226.58,226.93,226.58,226.66,3258.0,213.3164,213.6459,213.3164,213.3917,3258.0
2022-10-13 14:25:00,226.67,226.67,226.19,226.38,2788.0,213.4012,213.4012,212.9493,213.1281,2788.0
2022-10-13 14:30:00,226.31,226.82,226.31,226.72,1912.0,213.0622,213.5424,213.0622,213.4482,1912.0
2022-10-13 14:35:00,226.97,227.26,226.68,227.12,4198.0,213.6836,213.9566,213.4106,213.8248,4198.0
2022-10-13 14:40:00,227.01,227.15,226.93,227.09,4011.0,213.7213,213.8531,213.6459,213.7966,4011.0
2022-10-13 14:45:00,227.25,227.63,227.25,227.53,3150.0,213.9472,214.305,213.9472,214.2108,3150.0
2022-10-13 14:50:00,227.43,227.61,227.4,227.58,3457.0,214.1167,214.2861,214.0884,214.2579,3457.0
2022-10-13 14:55:00,227.59,228.19,227.59,228.1,7910.0,214.2673,214.8322,214.2673,214.7475,7910.0
2022-10-13 15:00:00,227.89,227.99,227.68,227.86,2848.0,214.5497,214.6439,214.352,214.5215,2848.0
2022-10-13 15:05:00,227.97,228.32,227.89,228.31,5965.0,214.6251,214.9546,214.5497,214.9452,5965.0
2022-10-13 15:10:00,228.29,228.3,227.95,228.03,7825.0,214.9263,214.9357,214.6062,214.6816,7825.0
2022-10-13 15:15:00,227.87,228.17,227.83,227.83,4590.0,214.5309,214.8134,214.4933,214.4933,4590.0
2022-10-13 15:20:00,227.74,227.75,227.45,227.55,4445.0,214.4085,214.4179,214.1355,214.2296,4445.0
2022-10-13 15:25:00,227.39,227.59,226.95,227.1,8407.0,214.079,214.2673,213.6648,213.806,8407.0
2022-10-13 15:30:00,227.03,227.43,226.76,226.91,10380.0,213.7401,214.1167,213.4859,213.6271,10380.0
2022-10-13 15:35:00,226.87,226.99,226.56,226.99,12079.0,213.5895,213.7024,213.2976,213.7024,12079.0
2022-10-13 15:40:00,226.96,227.47,226.87,227.45,11310.0,213.6742,214.1543,213.5895,214.1355,11310.0
2022-10-13 15:45:00,227.44,227.89,227.29,227.51,11934.0,214.1261,214.5497,213.9849,214.192,11934.0
2022-10-13 15:50:00,227.37,228.08,227.26,227.86,17722.0,214.0602,214.7286,213.9566,214.5215,17722.0
2022-10-13 15:55:00,227.83,227.88,227.3,227.52,41902.0,214.4933,214.5403,213.9943,214.2014,41902.0
2022-10-14 09:30:00,227.11,228.17,225.97,225.97,16675.0,213.8154,214.8134,212.7421,212.7421,16675.0
2022-10-14 09:35:00,226.21,226.81,225.28,225.94,13194.0,212.9681,213.533,212.0925,212.7139,13194.0
2022-10-14 09:40:00,225.76,225.76,223.58,223.58,27495.0,212.5444,212.5444,210.492,210.492,27495.0
2022-10-14 09:45:00,223.97,224.0,222.72,223.31,26642.0,210.8592,210.8875,209.6824,210.2379,26642.0
2022-10-14 09:50:00,223.28,223.93,222.83,222.83,10739.0,210.2096,210.8216,209.7859,209.7859,10739.0
2022-10-14 09:55:00,222.97,224.46,222.75,224.46,9024.0,209.9178,211.3205,209.7106,211.3205,9024.0
2022-10-14 10:00:00,223.66,224.32,222.88,224.2,30407.0,210.5674,211.1887,209.833,211.0758,30407.0
2022-10-14 10:05:00,224.44,224.94,222.81,223.01,16572.0,211.3017,211.7724,209.7671,209.9554,16572.0
2022-10-14 10:10:00,223.18,223.37,222.39,222.56,13129.0,210.1155,210.2943,209.3717,209.5318,13129.0
2022-10-14 10:15:00,222.32,222.72,222.14,222.4,18405.0,209.3058,209.6824,209.1363,209.3811,18405.0
2022-10-14 10:20:00,222.4,222.4,221.04,221.04,17935.0,209.3811,209.3811,208.1007,208.1007,17935.0
2022-10-14 10:25:00,221.33,221.7,221.0,221.7,8451.0,208.3738,208.7221,208.0631,208.7221,8451.0
2022-10-14 10:30:00,221.35,221.81,221.31,221.54,9821.0,208.3926,208.8257,208.3549,208.5715,9821.0
2022-10-14 10:35:00,221.75,222.04,221.54,221.85,11494.0,208.7692,209.0422,208.5715,208.8633,11494.0
2022-10-14 10:40:00,221.78,222.2,221.31,221.41,9696.0,208.7974,209.1928,208.3549,208.4491,9696.0
2022-10-14 10:45:00,221.41,221.97,221.37,221.38,7496.0,208.4491,208.9763,208.4114,208.4208,7496.0
2022-10-14 10:50:00,221.42,222.01,221.42,221.78,10879.0,208.4585,209.014,208.4585,208.7974,10879.0
2022-10-14 10:55:00,221.71,221.89,220.18,220.18,19454.0,208.7315,208.901,207.2911,207.2911,19454.0
2022-10-14 11:00:00,220.17,220.95,220.17,220.54,12819.0,207.2817,208.016,207.2817,207.63,12819.0
2022-10-14 11:05:00,220.47,220.66,219.99,220.36,10181.0,207.5641,207.743,207.1122,207.4605,10181.0
2022-10-14 11:10:00,220.4,220.45,219.99,219.99,28528.0,207.4982,207.5453,207.1122,207.1122,28528.0
2022-10-14 11:15:00,220.03,220.15,219.57,219.77,52728.0,207.1499,207.2628,206.7168,206.9051,52728.0
2022-10-14 11:20:00,219.45,220.41,219.45,219.95,15818.0,206.6038,207.5076,206.6038,207.0745,15818.0
2022-10-14 11:25:00,220.01,220.92,219.92,220.92,11987.0,207.131,207.9878,207.0463,207.9878,11987.0
2022-10-14 11:30:00,220.79,220.88,220.19,220.42,8770.0,207.8654,207.9501,207.3005,207.517,8770.0
2022-10-14 11:35:00,220.29,220.82,220.29,220.81,11116.0,207.3946,207.8936,207.3946,207.8842,11116.0
2022-10-14 11:40:00,220.74,221.12,220.21,220.35,4079.0,207.8183,208.176,207.3193,207.4511,4079.0
2022-10-14 11:45:00,220.22,220.22,219.91,220.1,4758.0,207.3287,207.3287,207.0369,207.2158,4758.0
2022-10-14 11:50:00,220.19,220.24,219.73,219.97,4553.0,207.3005,207.3476,206.8674,207.0934,4553.0
2022-10-14 11:55:00,219.97,220.07,219.72,219.72,5567.0,207.0934,207.1875,206.858,206.858,5567.0
2022-10-14 12:00:00,219.75,220.23,219.66,219.94,4340.0,206.8862,207.3381,206.8015,207.0651,4340.0
2022-10-14 12:05:00,219.89,220.09,219.34,219.46,17395.0,207.0181,207.2063,206.5002,206.6132,17395.0
2022-10-14 12:10:00,219.39,219.56,219.18,219.2,2786.0,206.5473,206.7074,206.3496,206.3684,2786.0
2022-10-14 12:15:00,219.22,219.5,219.08,219.12,6838.0,206.3873,206.6509,206.2555,206.2931,6838.0
2022-10-14 12:20:00,219.13,219.69,219.08,219.6,6408.0,206.3025,206.8298,206.2555,206.745,6408.0
2022-10-14 12:25:00,219.59,220.26,219.59,220.23,3224.0,206.7356,207.3664,206.7356,207.3381,3224.0
2022-10-14 12:30:00,220.23,220.53,220.22,220.36,24216.0,207.3381,207.6206,207.3287,207.4605,24216.0
2022-10-14 12:35:00,220.7,221.1,220.61,220.89,4386.0,207.7806,208.1572,207.6959,207.9595,4386.0
2022-10-14 12:40:00,220.92,221.66,220.86,221.53,23404.0,207.9878,208.6844,207.9313,208.562,23404.0
2022-10-14 12:45:00,221.53,221.55,220.92,221.01,1828.0,208.562,208.5809,207.9878,208.0725,1828.0
2022-10-14 12:50:00,220.95,220.95,220.6,220.84,1100.0,208.016,208.016,207.6865,207.9124,1100.0
2022-10-14 12:55:00,220.76,220.9,220.55,220.82,7286.0,207.8371,207.9689,207.6394,207.8936,7286.0
2022-10-14 13:00:00,220.75,220.87,220.44,220.62,5336.0,207.8277,207.9407,207.5359,207.7053,5336.0
2022-10-14 13:05:00,220.25,220.25,219.9,220.18,2905.0,207.357,207.357,207.0275,207.2911,2905.0
2022-10-14 13:10:00,220.3,220.33,219.74,219.74,5317.0,207.4041,207.4323,206.8768,206.8768,5317.0
2022-10-14 13:15:00,219.7,220.0,219.69,219.92,2249.0,206.8392,207.1216,206.8298,207.0463,2249.0
2022-10-14 13:20:00,219.91,220.03,219.77,219.98,2477.0,207.0369,207.1499,206.9051,207.1028,2477.0
2022-10-14 13:25:00,219.9,220.28,219.81,220.28,2607.0,207.0275,207.3852,206.9427,207.3852,2607.0
2022-10-14 13:30:00,220.2,220.62,220.16,220.54,4219.0,207.3099,207.7053,207.2722,207.63,4219.0
2022-10-14 13:35:00,220.54,220.54,220.25,220.54,2408.0,207.63,207.63,207.357,207.63,2408.0
2022-10-14 13:40:00,220.48,220.64,220.03,220.19,5960.0,207.5735,207.7241,207.1499,207.3005,5960.0
2022-10-14 13:45:00,220.33,220.39,220.16,220.18,1600.0,207.4323,207.4888,207.2722,207.2911,1600.0
2022-10-14 13:50:00,220.12,220.12,219.83,219.99,5327.0,207.2346,207.2346,206.9616,207.1122,5327.0
2022-10-14 13:55:00,220.02,220.36,219.98,220.35,8009.0,207.1404,207.4605,207.1028,207.4511,8009.0
2022-10-14 14:00:00,220.35,220.36,220.13,220.27,3239.0,207.4511,207.4605,207.244,207.3758,3239.0
2022-10-14 14:05:00,220.39,220.39,219.99,220.05,3442.0,207.4888,207.4888,207.1122,207.1687,3442.0
2022-10-14 14:10:00,220.12,220.17,219.83,219.94,3862.0,207.2346,207.2817,206.9616,207.0651,3862.0
2022-10-14 14:15:00,219.91,219.91,219.55,219.67,3513.0,207.0369,207.0369,206.698,206.8109,3513.0
2022-10-14 14:20:00,219.67,219.81,219.67,219.72,4184.0,206.8109,206.9427,206.8109,206.858,4184.0
2022-10-14 14:25:00,219.7,219.8,219.53,219.79,3832.0,206.8392,206.9333,206.6791,206.9239,3832.0
2022-10-14 14:30:00,219.74,220.04,219.7,220.04,13902.0,206.8768,207.1593,206.8392,207.1593,13902.0
2022-10-14 14:35:00,220.0,220.0,219.5,219.5,4202.0,207.1216,207.1216,206.6509,206.6509,4202.0
2022-10-14 14:40:00,219.28,219.34,219.02,219.22,5491.0,206.4438,206.5002,206.199,206.3873,5491.0
2022-10-14 14:45:00,219.14,219.14,218.77,219.1,5164.0,206.312,206.312,205.9636,206.2743,5164.0
2022-10-14 14:50:00,219.07,219.11,218.85,218.85,4814.0,206.2461,206.2837,206.0389,206.0389,4814.0
2022-10-14 14:55:00,218.89,219.23,218.87,219.06,4018.0,206.0766,206.3967,206.0578,206.2366,4018.0
2022-10-14 15:00:00,219.2,219.6,219.16,219.35,4024.0,206.3684,206.745,206.3308,206.5097,4024.0
2022-10-14 15:05:00,219.28,219.28,218.86,218.86,3159.0,206.4438,206.4438,206.0483,206.0483,3159.0
2022-10-14 15:10:00,218.86,218.93,218.64,218.73,5763.0,206.0483,206.1142,205.8412,205.926,5763.0
2022-10-14 15:15:00,218.59,218.59,218.06,218.45,5233.0,205.7942,205.7942,205.2952,205.6623,5233.0
2022-10-14 15:20:00,218.4,219.18,218.4,219.17,3779.0,205.6153,206.3496,205.6153,206.3402,3779.0
2022-10-14 15:25:00,219.09,219.81,219.09,219.75,7375.0,206.2649,206.9427,206.2649,206.8862,7375.0
2022-10-14 15:30:00,219.63,220.04,219.54,220.03,7097.0,206.7733,207.1593,206.6885,207.1499,7097.0
2022-10-14 15:35:00,219.96,220.09,219.72,219.81,11767.0,207.084,207.2063,206.858,206.9427,11767.0
2022-10-14 15:40:00,219.86,220.02,219.69,220.02,9994.0,206.9898,207.1404,206.8298,207.1404,9994.0
2022-10-14 15:45:00,219.94,219.94,219.19,219.46,14546.0,207.0651,207.0651,206.359,206.6132,14546.0
2022-10-14 15:50:00,219.47,219.63,219.27,219.41,17024.0,206.6226,206.7733,206.4343,206.5662,17024.0
2022-10-14 15:55:00,219.27,219.29,218.28,218.39,61947.0,206.4343,206.4532,205.5023,205.6059,61947.0
2022-10-17 09:30:00,220.0,221.54,219.91,221.28,26430.0,207.1216,208.5715,207.0369,208.3267,26430.0
2022-10-17 09:35:00,221.84,222.0,221.84,221.92,3400.0,208.8539,209.0045,208.8539,208.9292,3400.0
2022-10-17 09:40:00,222.11,223.19,222.11,222.61,4495.0,209.1081,210.1249,209.1081,209.5788,4495.0
2022-10-17 09:45:00,222.48,223.02,221.94,222.89,3855.0,209.4564,209.9648,208.948,209.8424,3855.0
2022-10-17 09:50:00,222.91,223.28,222.78,223.28,2612.0,209.8613,210.2096,209.7389,210.2096,2612.0
2022-10-17 09:55:00,223.16,223.21,222.42,222.94,2547.0,210.0966,210.1437,209.4,209.8895,2547.0
2022-10-17 10:00:00,223.38,223.51,222.9,223.32,8245.0,210.3038,210.4261,209.8519,210.2473,8245.0
2022-10-17 10:05:00,223.37,224.56,223.37,224.34,2159.0,210.2943,211.4147,210.2943,211.2076,2159.0
2022-10-17 10:10:00,224.47,225.34,224.35,225.34,4505.0,211.3299,212.149,211.217,212.149,4505.0
2022-10-17 10:15:00,225.6,226.15,225.6,226.07,4190.0,212.3938,212.9116,212.3938,212.8363,4190.0
2022-10-17 10:20:00,226.2,226.2,225.53,225.53,1764.0,212.9587,212.9587,212.3279,212.3279,1764.0
2022-10-17 10:25:00,225.43,225.52,224.98,225.06,2959.0,212.2338,212.3185,211.8101,211.8854,2959.0
2022-10-17 10:30:00,225.09,225.35,225.06,225.06,3445.0,211.9137,212.1584,211.8854,211.8854,3445.0
2022-10-17 10:35:00,225.4,225.43,225.0,225.0,3257.0,212.2055,212.2338,211.8289,211.8289,3257.0
2022-10-17 10:40:00,224.93,225.33,224.92,225.33,3460.0,211.763,212.1396,211.7536,212.1396,3460.0
2022-10-17 10:45:00,225.26,225.26,224.77,224.82,1700.0,212.0737,212.0737,211.6124,211.6595,1700.0
2022-10-17 10:50:00,224.73,224.73,224.13,224.16,3125.0,211.5747,211.5747,211.0099,211.0381,3125.0
2022-10-17 10:55:00,224.09,224.57,224.0,224.5,5424.0,210.9722,211.4241,210.8875,211.3582,5424.0
2022-10-17 11:00:00,224.47,224.91,224.47,224.75,7820.0,211.3299,211.7442,211.3299,211.5936,7820.0
2022-10-17 11:05:00,224.88,225.05,224.87,225.0,6175.0,211.7159,211.876,211.7065,211.8289,6175.0
2022-10-17 11:10:00,225.12,225.24,224.36,224.46,10491.0,211.9419,212.0549,211.2264,211.3205,10491.0
2022-10-17 11:15:00,224.4,224.5,224.28,224.28,5935.0,211.264,211.3582,211.1511,211.1511,5935.0
2022-10-17 11:20:00,224.17,224.42,224.12,224.38,2905.0,211.0475,211.2829,211.0004,211.2452,2905.0
2022-10-17 11:25:00,224.58,224.64,224.57,224.64,1200.0,211.4335,211.49,211.4241,211.49,1200.0
2022-10-17 11:30:00,224.62,224.77,224.4,224.4,3445.0,211.4712,211.6124,211.264,211.264,3445.0
2022-10-17 11:35:00,224.42,224.51,224.09,224.24,3327.0,211.2829,211.3676,210.9722,211.1134,3327.0
2022-10-17 11:40:00,224.2,224.24,223.64,223.64,1050.0,211.0758,211.1134,210.5485,210.5485,1050.0
2022-10-17 11:45:00,223.65,223.7,223.53,223.7,1308.0,210.5579,210.605,210.445,210.605,1308.0
2022-10-17 11:50:00,223.62,223.89,223.56,223.89,2500.0,210.5297,210.7839,210.4732,210.7839,2500.0
2022-10-17 11:55:00,223.82,223.93,223.71,223.82,2194.0,210.718,210.8216,210.6144,210.718,2194.0
2022-10-17 12:00:00,223.91,224.11,223.91,224.03,1859.0,210.8027,210.991,210.8027,210.9157,1859.0
2022-10-17 12:05:00,224.12,224.48,224.11,224.42,3352.0,211.0004,211.3394,210.991,211.2829,3352.0
2022-10-17 12:10:00,224.39,224.39,223.95,223.95,2200.0,211.2546,211.2546,210.8404,210.8404,2200.0
2022-10-17 12:15:00,224.03,224.1,223.89,223.89,750.0,210.9157,210.9816,210.7839,210.7839,750.0
2022-10-17 12:20:00,223.94,223.94,223.67,223.7,2019.0,210.831,210.831,210.5768,210.605,2019.0
2022-10-17 12:25:00,223.76,223.9,223.76,223.81,1347.0,210.6615,210.7933,210.6615,210.7086,1347.0
2022-10-17 12:30:00,223.89,223.97,223.78,223.97,1100.0,210.7839,210.8592,210.6803,210.8592,1100.0
2022-10-17 12:35:00,223.82,223.83,223.73,223.83,1166.0,210.718,210.7274,210.6333,210.7274,1166.0
2022-10-17 12:40:00,223.8,223.8,223.49,223.75,1823.0,210.6992,210.6992,210.4073,210.6521,1823.0
2022-10-17 12:45:00,223.77,223.78,223.56,223.63,1800.0,210.6709,210.6803,210.4732,210.5391,1800.0
2022-10-17 12:50:00,223.61,223.82,223.6,223.8,2654.0,210.5203,210.718,210.5109,210.6992,2654.0
2022-10-17 12:55:00,223.73,223.76,223.55,223.72,1788.0,210.6333,210.6615,210.4638,210.6239,1788.0
2022-10-17 13:00:00,223.9,223.93,223.79,223.79,2842.0,210.7933,210.8216,210.6898,210.6898,2842.0
2022-10-17 13:05:00,223.84,223.99,223.72,223.84,4483.0,210.7368,210.878,210.6239,210.7368,4483.0
2022-10-17 13:10:00,223.73,224.05,223.71,224.03,1661.0,210.6333,210.9345,210.6144,210.9157,1661.0
2022-10-17 13:15:00,223.99,224.14,223.75,223.94,3431.0,210.878,211.0193,210.6521,210.831,3431.0
2022-10-17 13:20:00,224.01,224.35,224.01,224.32,1460.0,210.8969,211.217,210.8969,211.1887,1460.0
2022-10-17 13:25:00,224.25,224.34,224.09,224.22,1761.0,211.1228,211.2076,210.9722,211.0946,1761.0
2022-10-17 13:30:00,224.31,224.32,224.15,224.27,6164.0,211.1793,211.1887,211.0287,211.1417,6164.0
2022-10-17 13:35:00,224.25,224.47,224.25,224.37,2329.0,211.1228,211.3299,211.1228,211.2358,2329.0
2022-10-17 13:40:00,224.46,224.49,224.3,224.45,2498.0,211.3205,211.3488,211.1699,211.3111,2498.0
2022-10-17 13:45:00,224.43,224.83,224.35,224.83,4000.0,211.2923,211.6689,211.217,211.6689,4000.0
2022-10-17 13:50:00,224.81,224.88,224.7,224.74,3745.0,211.65,211.7159,211.5465,211.5841,3745.0
2022-10-17 13:55:00,224.7,224.81,224.46,224.66,6648.0,211.5465,211.65,211.3205,211.5088,6648.0
2022-10-17 14:00:00,224.86,225.19,224.75,224.84,5154.0,211.6971,212.0078,211.5936,211.6783,5154.0
2022-10-17 14:05:00,224.85,224.85,224.71,224.82,2113.0,211.6877,211.6877,211.5559,211.6595,2113.0
2022-10-17 14:10:00,224.8,224.8,224.46,224.47,2729.0,211.6406,211.6406,211.3205,211.3299,2729.0
2022-10-17 14:15:00,224.46,224.46,223.96,224.02,5492.0,211.3205,211.3205,210.8498,210.9063,5492.0
2022-10-17 14:20:00,223.96,223.96,223.64,223.7,2106.0,210.8498,210.8498,210.5485,210.605,2106.0
2022-10-17 14:25:00,223.64,223.64,223.41,223.58,4105.0,210.5485,210.5485,210.332,210.492,4105.0
2022-10-17 14:30:00,223.67,223.7,223.49,223.5,2838.0,210.5768,210.605,210.4073,210.4167,2838.0
2022-10-17 14:35:00,223.47,223.84,223.47,223.81,3775.0,210.3885,210.7368,210.3885,210.7086,3775.0
2022-10-17 14:40:00,223.74,223.89,223.64,223.79,4182.0,210.6427,210.7839,210.5485,210.6898,4182.0
2022-10-17 14:45:00,223.69,223.75,223.61,223.69,1818.0,210.5956,210.6521,210.5203,210.5956,1818.0
2022-10-17 14:50:00,223.73,223.81,223.57,223.71,5806.0,210.6333,210.7086,210.4826,210.6144,5806.0
2022-10-17 14:55:00,223.78,224.11,223.78,224.06,2944.0,210.6803,210.991,210.6803,210.9439,2944.0
2022-10-17 15:00:00,223.97,224.2,223.69,223.81,7104.0,210.8592,211.0758,210.5956,210.7086,7104.0
2022-10-17 15:05:00,223.8,224.0,223.66,223.83,4630.0,210.6992,210.8875,210.5674,210.7274,4630.0
2022-10-17 15:10:00,223.87,223.93,223.63,223.66,3538.0,210.7651,210.8216,210.5391,210.5674,3538.0
2022-10-17 15:15:00,223.7,223.81,223.46,223.68,5255.0,210.605,210.7086,210.3791,210.5862,5255.0
2022-10-17 15:20:00,223.63,223.94,223.41,223.94,5436.0,210.5391,210.831,210.332,210.831,5436.0
2022-10-17 15:25:00,223.87,223.93,223.49,223.83,8265.0,210.7651,210.8216,210.4073,210.7274,8265.0
2022-10-17 15:30:00,223.77,224.05,223.75,223.91,6776.0,210.6709,210.9345,210.6521,210.8027,6776.0
2022-10-17 15:35:00,223.97,224.01,223.47,223.47,10737.0,210.8592,210.8969,210.3885,210.3885,10737.0
2022-10-17 15:40:00,223.55,223.95,223.55,223.72,16573.0,210.4638,210.8404,210.4638,210.6239,16573.0
2022-10-17 15:45:00,223.75,223.8,223.46,223.46,18271.0,210.6521,210.6992,210.3791,210.3791,18271.0
2022-10-17 15:50:00,223.5,223.83,223.46,223.56,23288.0,210.4167,210.7274,210.3791,210.4732,23288.0
2022-10-17 15:55:00,223.62,223.63,223.17,223.53,30133.0,210.5297,210.5391,210.106,210.445,30133.0
2022-10-18 09:30:00,227.58,228.0,226.46,226.61,19588.0,214.2579,214.6533,213.2035,213.3447,19588.0
2022-10-18 09:35:00,226.96,228.5,226.96,228.16,12046.0,213.6742,215.124,213.6742,214.8039,12046.0
2022-10-18 09:40:00,228.15,228.84,227.88,228.07,4685.0,214.7945,215.4441,214.5403,214.7192,4685.0
2022-10-18 09:45:00,227.97,228.93,227.74,228.7,4868.0,214.6251,215.5289,214.4085,215.3123,4868.0
2022-10-18 09:50:00,228.51,228.71,226.78,226.78,4362.0,215.1335,215.3217,213.5047,213.5047,4362.0
2022-10-18 09:55:00,226.82,227.47,226.54,226.8,3333.0,213.5424,214.1543,213.2788,213.5236,3333.0
2022-10-18 10:00:00,226.82,229.59,226.81,229.55,7925.0,213.5424,216.1502,213.533,216.1126,7925.0
2022-10-18 10:05:00,229.34,230.54,229.34,229.94,13075.0,215.9149,217.0446,215.9149,216.4797,13075.0
2022-10-18 10:10:00,229.92,230.58,229.71,229.72,7626.0,216.4609,217.0823,216.2632,216.2726,7626.0
2022-10-18 10:15:00,229.99,229.99,229.1,229.32,5787.0,216.5268,216.5268,215.6889,215.896,5787.0
2022-10-18 10:20:00,229.47,229.47,228.33,228.56,9202.0,216.0373,216.0373,214.964,215.1805,9202.0
2022-10-18 10:25:00,228.34,228.77,228.18,228.58,3183.0,214.9734,215.3782,214.8228,215.1994,3183.0
2022-10-18 10:30:00,228.58,229.24,228.43,229.24,9747.0,215.1994,215.8207,215.0581,215.8207,9747.0
2022-10-18 10:35:00,229.14,229.72,229.02,229.2,5572.0,215.7266,216.2726,215.6136,215.7831,5572.0
2022-10-18 10:40:00,229.3,230.18,229.17,230.01,11997.0,215.8772,216.7057,215.7548,216.5456,11997.0
2022-10-18 10:45:00,230.21,230.34,229.57,230.34,5737.0,216.7339,216.8563,216.1314,216.8563,5737.0
2022-10-18 10:50:00,230.23,230.45,229.67,229.93,4207.0,216.7528,216.9599,216.2255,216.4703,4207.0
2022-10-18 10:55:00,230.09,230.1,229.78,229.78,2410.0,216.621,216.6304,216.3291,216.3291,2410.0
2022-10-18 11:00:00,229.65,230.58,229.65,230.32,5618.0,216.2067,217.0823,216.2067,216.8375,5618.0
2022-10-18 11:05:00,230.32,230.83,229.91,230.65,6399.0,216.8375,217.3176,216.4515,217.1482,6399.0
2022-10-18 11:10:00,230.55,230.55,230.15,230.4,2120.0,217.054,217.054,216.6775,216.9128,2120.0
2022-10-18 11:15:00,230.23,230.82,230.23,230.48,4581.0,216.7528,217.3082,216.7528,216.9881,4581.0
2022-10-18 11:20:00,230.34,230.6,230.08,230.25,6136.0,216.8563,217.1011,216.6115,216.7716,6136.0
2022-10-18 11:25:00,230.25,231.99,230.25,231.99,11252.0,216.7716,218.4097,216.7716,218.4097,11252.0
2022-10-18 11:30:00,231.9,232.09,231.63,231.88,16831.0,218.325,218.5039,218.0708,218.3062,16831.0
2022-10-18 11:35:00,231.7,231.7,230.55,230.7,13507.0,218.1367,218.1367,217.054,217.1953,13507.0
2022-10-18 11:40:00,231.0,231.23,230.47,231.08,4383.0,217.4777,217.6942,216.9787,217.553,4383.0
2022-10-18 11:45:00,230.86,231.36,230.79,231.36,4386.0,217.3459,217.8166,217.28,217.8166,4386.0
2022-10-18 11:50:00,231.44,231.45,231.18,231.28,3097.0,217.8919,217.9014,217.6472,217.7413,3097.0
2022-10-18 11:55:00,231.2,231.67,231.13,231.45,5494.0,217.666,218.1085,217.6001,217.9014,5494.0
2022-10-18 12:00:00,231.52,231.83,231.49,231.73,6549.0,217.9673,218.2591,217.939,218.165,6549.0
2022-10-18 12:05:00,231.82,233.32,231.65,233.25,18791.0,218.2497,219.6619,218.0896,219.596,18791.0
2022-10-18 12:10:00,233.26,234.86,232.85,233.9,43885.0,219.6054,221.1117,219.2194,220.2079,43885.0
2022-10-18 12:15:00,233.92,234.18,233.32,234.02,11187.0,220.2268,220.4715,219.6619,220.3209,11187.0
2022-10-18 12:20:00,233.9,234.28,233.56,233.98,38511.0,220.2079,220.5657,219.8878,220.2832,38511.0
2022-10-18 12:25:00,234.16,234.4,233.9,234.4,10153.0,220.4527,220.6787,220.2079,220.6787,10153.0
2022-10-18 12:30:00,234.47,234.94,234.37,234.86,7353.0,220.7446,221.1871,220.6504,221.1117,7353.0
2022-10-18 12:35:00,234.86,236.24,234.85,235.74,46005.0,221.1117,222.411,221.1023,221.9402,46005.0
2022-10-18 12:40:00,235.75,236.03,235.47,235.7,6250.0,221.9496,222.2132,221.686,221.9026,6250.0
2022-10-18 12:45:00,235.67,236.15,235.37,236.05,5533.0,221.8743,222.3262,221.5919,222.2321,5533.0
2022-10-18 12:50:00,236.13,236.41,235.88,236.41,7502.0,222.3074,222.571,222.072,222.571,7502.0
2022-10-18 12:55:00,236.53,236.81,236.31,236.7,16925.0,222.684,222.9476,222.4769,222.844,16925.0
2022-10-18 13:00:00,236.81,236.85,235.67,235.93,17648.0,222.9476,222.9852,221.8743,222.1191,17648.0
2022-10-18 13:05:00,236.23,236.44,236.08,236.19,6807.0,222.4015,222.5992,222.2603,222.3639,6807.0
2022-10-18 13:10:00,236.2,237.11,236.11,237.02,11909.0,222.3733,223.23,222.2886,223.1453,11909.0
2022-10-18 13:15:00,237.16,237.23,236.29,236.51,6974.0,223.2771,223.343,222.458,222.6651,6974.0
2022-10-18 13:20:00,236.27,236.44,235.59,235.84,7255.0,222.4392,222.5992,221.799,222.0344,7255.0
2022-10-18 13:25:00,235.94,236.21,235.86,236.07,3021.0,222.1285,222.3827,222.0532,222.2509,3021.0
2022-10-18 13:30:00,236.08,236.87,236.0,236.87,3861.0,222.2603,223.0041,222.185,223.0041,3861.0
2022-10-18 13:35:00,236.81,236.82,236.37,236.6,4429.0,222.9476,222.957,222.5333,222.7499,4429.0
2022-10-18 13:40:00,236.65,236.96,235.84,235.84,5545.0,222.797,223.0888,222.0344,222.0344,5545.0
2022-10-18 13:45:00,235.7,236.14,235.31,235.84,3738.0,221.9026,222.3168,221.5354,222.0344,3738.0
2022-10-18 13:50:00,236.05,236.05,235.64,235.79,3086.0,222.2321,222.2321,221.8461,221.9873,3086.0
2022-10-18 13:55:00,236.01,236.17,235.66,235.83,7439.0,222.1944,222.3451,221.8649,222.025,7439.0
2022-10-18 14:00:00,235.84,235.92,235.26,235.28,10278.0,222.0344,222.1097,221.4883,221.5071,10278.0
2022-10-18 14:05:00,235.36,235.74,235.11,235.56,6144.0,221.5825,221.9402,221.3471,221.7708,6144.0
2022-10-18 14:10:00,235.44,235.47,234.99,235.02,8716.0,221.6578,221.686,221.2341,221.2624,8716.0
2022-10-18 14:15:00,235.01,235.22,234.85,234.99,10381.0,221.253,221.4507,221.1023,221.2341,10381.0
2022-10-18 14:20:00,234.99,235.61,234.97,235.61,4906.0,221.2341,221.8178,221.2153,221.8178,4906.0
2022-10-18 14:25:00,235.53,235.99,235.43,235.75,3905.0,221.7425,222.1756,221.6484,221.9496,3905.0
2022-10-18 14:30:00,235.91,236.08,235.61,235.87,4536.0,222.1003,222.2603,221.8178,222.0626,4536.0
2022-10-18 14:35:00,235.79,235.96,235.35,235.4,2908.0,221.9873,222.1473,221.5731,221.6201,2908.0
2022-10-18 14:40:00,235.43,235.66,235.02,235.07,3408.0,221.6484,221.8649,221.2624,221.3094,3408.0
2022-10-18 14:45:00,235.31,235.38,234.91,235.04,4775.0,221.5354,221.6013,221.1588,221.2812,4775.0
2022-10-18 14:50:00,235.11,235.31,235.11,235.19,2863.0,221.3471,221.5354,221.3471,221.4224,2863.0
2022-10-18 14:55:00,235.32,235.53,235.13,235.46,4841.0,221.5448,221.7425,221.3659,221.6766,4841.0
2022-10-18 15:00:00,235.52,235.52,234.94,235.38,5249.0,221.7331,221.7331,221.1871,221.6013,5249.0
2022-10-18 15:05:00,235.4,235.69,235.27,235.27,3818.0,221.6201,221.8931,221.4977,221.4977,3818.0
2022-10-18 15:10:00,235.33,235.4,235.05,235.26,6078.0,221.5542,221.6201,221.2906,221.4883,6078.0
2022-10-18 15:15:00,235.24,235.29,235.06,235.06,5372.0,221.4695,221.5166,221.3,221.3,5372.0
2022-10-18 15:20:00,235.14,235.62,234.93,235.62,7202.0,221.3753,221.8272,221.1776,221.8272,7202.0
2022-10-18 15:25:00,235.57,235.59,235.23,235.34,11483.0,221.7802,221.799,221.4601,221.5636,11483.0
2022-10-18 15:30:00,235.34,236.33,235.29,236.19,7224.0,221.5636,222.4957,221.5166,222.3639,7224.0
2022-10-18 15:35:00,236.29,236.36,235.86,236.18,12294.0,222.458,222.5239,222.0532,222.3545,12294.0
2022-10-18 15:40:00,236.19,236.49,236.11,236.45,10687.0,222.3639,222.6463,222.2886,222.6087,10687.0
2022-10-18 15:45:00,236.41,236.55,236.29,236.37,22730.0,222.571,222.7028,222.458,222.5333,22730.0
2022-10-18 15:50:00,236.47,236.58,235.9,236.15,35000.0,222.6275,222.7311,222.0909,222.3262,35000.0
2022-10-18 15:55:00,236.23,236.62,236.03,236.6,75160.0,222.4015,222.7687,222.2132,222.7499,75160.0
2022-10-19 09:30:00,236.94,236.94,235.55,236.36,12761.0,223.07,223.07,221.7613,222.5239,12761.0
2022-10-19 09:35:00,236.33,236.66,235.54,236.14,4434.0,222.4957,222.8064,221.7519,222.3168,4434.0
2022-10-19 09:40:00,235.84,236.47,235.83,236.47,1296.0,222.0344,222.6275,222.025,222.6275,1296.0
2022-10-19 09:45:00,236.47,236.74,236.09,236.24,3804.0,222.6275,222.8817,222.2697,222.411,3804.0
2022-10-19 09:50:00,236.32,237.0,235.86,236.47,3400.0,222.4863,223.1265,222.0532,222.6275,3400.0
2022-10-19 09:55:00,236.73,237.77,236.23,237.75,16793.0,222.8723,223.8514,222.4015,223.8326,16793.0
2022-10-19 10:00:00,237.53,238.26,237.48,238.07,10186.0,223.6254,224.3127,223.5784,224.1338,10186.0
2022-10-19 10:05:00,237.72,238.4,237.63,238.22,21947.0,223.8043,224.4445,223.7196,224.275,21947.0
2022-10-19 10:10:00,238.04,239.53,237.88,239.02,13035.0,224.1056,225.5084,223.955,225.0282,13035.0
2022-10-19 10:15:00,239.19,239.81,239.19,239.76,6323.0,225.1883,225.772,225.1883,225.7249,6323.0
2022-10-19 10:20:00,239.74,240.82,239.35,240.18,15319.0,225.7061,226.7228,225.3389,226.1203,15319.0
2022-10-19 10:25:00,240.21,240.61,239.67,239.67,13341.0,226.1486,226.5251,225.6402,225.6402,13341.0
2022-10-19 10:30:00,240.1,240.41,239.32,240.13,12498.0,226.045,226.3368,225.3107,226.0732,12498.0
2022-10-19 10:35:00,240.26,240.42,239.72,240.3,31004.0,226.1956,226.3463,225.6872,226.2333,31004.0
2022-10-19 10:40:00,240.24,240.86,240.19,240.49,12289.0,226.1768,226.7605,226.1297,226.4122,12289.0
2022-10-19 10:45:00,240.46,240.47,239.1,239.11,4535.0,226.3839,226.3933,225.1035,225.1129,4535.0
2022-10-19 10:50:00,239.16,239.36,238.64,238.68,3716.0,225.16,225.3483,224.6705,224.7081,3716.0
2022-10-19 10:55:00,238.61,238.75,238.45,238.53,3721.0,224.6422,224.774,224.4916,224.5669,3721.0
2022-10-19 11:00:00,238.72,238.99,238.57,238.6,2763.0,224.7458,225.0,224.6046,224.6328,2763.0
2022-10-19 11:05:00,238.13,238.19,237.6,237.81,2971.0,224.1903,224.2468,223.6913,223.889,2971.0
2022-10-19 11:10:00,237.69,238.5,237.6,238.27,8754.0,223.7761,224.5387,223.6913,224.3221,8754.0
2022-10-19 11:15:00,238.27,238.51,238.25,238.25,3760.0,224.3221,224.5481,224.3033,224.3033,3760.0
2022-10-19 11:20:00,238.25,238.45,237.75,237.89,2525.0,224.3033,224.4916,223.8326,223.9644,2525.0
2022-10-19 11:25:00,237.79,237.79,237.15,237.56,3839.0,223.8702,223.8702,223.2677,223.6537,3839.0
2022-10-19 11:30:00,237.66,237.66,237.2,237.33,5278.0,223.7478,223.7478,223.3148,223.4371,5278.0
2022-10-19 11:35:00,237.26,237.44,236.85,237.44,5197.0,223.3712,223.5407,222.9852,223.5407,5197.0
2022-10-19 11:40:00,237.48,237.61,237.23,237.23,2112.0,223.5784,223.7008,223.343,223.343,2112.0
2022-10-19 11:45:00,237.16,237.45,237.16,237.3,1519.0,223.2771,223.5501,223.2771,223.4089,1519.0
2022-10-19 11:50:00,237.05,237.5,237.04,237.47,3889.0,223.1735,223.5972,223.1641,223.569,3889.0
2022-10-19 11:55:00,237.41,237.41,236.8,236.89,1800.0,223.5125,223.5125,222.9382,223.0229,1800.0
2022-10-19 12:00:00,237.17,237.17,236.82,237.07,2423.0,223.2865,223.2865,222.957,223.1924,2423.0
2022-10-19 12:05:00,236.92,236.92,236.36,236.37,2195.0,223.0511,223.0511,222.5239,222.5333,2195.0
2022-10-19 12:10:00,236.62,236.83,236.44,236.78,3005.0,222.7687,222.9664,222.5992,222.9193,3005.0
2022-10-19 12:15:00,236.86,236.87,236.7,236.87,2204.0,222.9947,223.0041,222.844,223.0041,2204.0
2022-10-19 12:20:00,236.81,237.05,236.71,236.9,2700.0,222.9476,223.1735,222.8534,223.0323,2700.0
2022-10-19 12:25:00,236.79,236.85,236.24,236.25,1726.0,222.9288,222.9852,222.411,222.4204,1726.0
2022-10-19 12:30:00,236.25,236.75,236.25,236.75,1967.0,222.4204,222.8911,222.4204,222.8911,1967.0
2022-10-19 12:35:00,236.88,237.08,236.79,237.01,1412.0,223.0135,223.2018,222.9288,223.1359,1412.0
2022-10-19 12:40:00,237.13,237.13,236.6,236.68,2290.0,223.2489,223.2489,222.7499,222.8252,2290.0
2022-10-19 12:45:00,236.59,236.71,236.16,236.16,2759.0,222.7405,222.8534,222.3356,222.3356,2759.0
2022-10-19 12:50:00,236.14,236.48,236.14,236.48,3301.0,222.3168,222.6369,222.3168,222.6369,3301.0
2022-10-19 12:55:00,236.44,236.62,236.27,236.48,3487.0,222.5992,222.7687,222.4392,222.6369,3487.0
2022-10-19 13:00:00,236.55,236.59,235.57,235.57,1995.0,222.7028,222.7405,221.7802,221.7802,1995.0
2022-10-19 13:05:00,235.29,235.72,235.24,235.71,2690.0,221.5166,221.9214,221.4695,221.912,2690.0
2022-10-19 13:10:00,235.67,235.9,235.66,235.68,8869.0,221.8743,222.0909,221.8649,221.8837,8869.0
2022-10-19 13:15:00,235.83,235.83,235.4,235.45,600.0,222.025,222.025,221.6201,221.6672,600.0
2022-10-19 13:20:00,235.68,236.02,235.67,235.7,1800.0,221.8837,222.2038,221.8743,221.9026,1800.0
2022-10-19 13:25:00,235.89,236.05,235.83,236.05,2889.0,222.0814,222.2321,222.025,222.2321,2889.0
2022-10-19 13:30:00,236.01,236.15,235.98,236.13,2000.0,222.1944,222.3262,222.1662,222.3074,2000.0
2022-10-19 13:35:00,236.0,236.07,235.72,235.77,2224.0,222.185,222.2509,221.9214,221.9685,2224.0
2022-10-19 13:40:00,235.77,235.98,235.71,235.87,2660.0,221.9685,222.1662,221.912,222.0626,2660.0
2022-10-19 13:45:00,236.02,236.07,235.52,235.52,909.0,222.2038,222.2509,221.7331,221.7331,909.0
2022-10-19 13:50:00,235.42,235.68,235.34,235.61,2942.0,221.639,221.8837,221.5636,221.8178,2942.0
2022-10-19 13:55:00,235.45,235.62,235.36,235.56,2097.0,221.6672,221.8272,221.5825,221.7708,2097.0
2022-10-19 14:00:00,235.5,235.86,235.25,235.65,6373.0,221.7143,222.0532,221.4789,221.8555,6373.0
2022-10-19 14:05:00,235.61,236.19,235.59,236.09,1989.0,221.8178,222.3639,221.799,222.2697,1989.0
2022-10-19 14:10:00,236.05,236.25,236.04,236.09,1000.0,222.2321,222.4204,222.2227,222.2697,1000.0
2022-10-19 14:15:00,235.99,236.35,235.96,235.96,1644.0,222.1756,222.5145,222.1473,222.1473,1644.0
2022-10-19 14:20:00,235.92,235.93,235.64,235.78,1243.0,222.1097,222.1191,221.8461,221.9779,1243.0
2022-10-19 14:25:00,235.75,235.99,235.68,235.89,3666.0,221.9496,222.1756,221.8837,222.0814,3666.0
2022-10-19 14:30:00,235.84,235.93,235.55,235.93,3100.0,222.0344,222.1191,221.7613,222.1191,3100.0
2022-10-19 14:35:00,235.92,236.54,235.78,236.18,7824.0,222.1097,222.6934,221.9779,222.3545,7824.0
2022-10-19 14:40:00,236.25,236.28,235.99,236.02,7733.0,222.4204,222.4486,222.1756,222.2038,7733.0
2022-10-19 14:45:00,236.11,236.31,236.02,236.19,6865.0,222.2886,222.4769,222.2038,222.3639,6865.0
2022-10-19 14:50:00,236.2,236.52,236.08,236.44,8029.0,222.3733,222.6746,222.2603,222.5992,8029.0
2022-10-19 14:55:00,236.38,236.65,236.38,236.65,7743.0,222.5428,222.797,222.5428,222.797,7743.0
2022-10-19 15:00:00,236.69,237.2,236.69,236.93,15216.0,222.8346,223.3148,222.8346,223.0606,15216.0
2022-10-19 15:05:00,236.92,237.23,236.91,237.21,4725.0,223.0511,223.343,223.0417,223.3242,4725.0
2022-10-19 15:10:00,237.32,237.4,236.89,236.91,3971.0,223.4277,223.503,223.0229,223.0417,3971.0
2022-10-19 15:15:00,237.03,237.54,237.03,237.44,8497.0,223.1547,223.6349,223.1547,223.5407,8497.0
2022-10-19 15:20:00,237.47,237.64,237.25,237.25,5360.0,223.569,223.729,223.3618,223.3618,5360.0
2022-10-19 15:25:00,237.25,237.35,236.95,237.05,6342.0,223.3618,223.456,223.0794,223.1735,6342.0
2022-10-19 15:30:00,237.12,237.37,237.06,237.31,8410.0,223.2394,223.4748,223.183,223.4183,8410.0
2022-10-19 15:35:00,237.34,237.48,237.06,237.31,12865.0,223.4466,223.5784,223.183,223.4183,12865.0
2022-10-19 15:40:00,237.28,237.62,237.28,237.36,8037.0,223.3901,223.7102,223.3901,223.4654,8037.0
2022-10-19 15:45:00,237.42,237.59,237.26,237.27,12872.0,223.5219,223.6819,223.3712,223.3807,12872.0
2022-10-19 15:50:00,237.23,237.48,237.14,237.33,23014.0,223.343,223.5784,223.2583,223.4371,23014.0
2022-10-19 15:55:00,237.35,237.69,237.3,237.66,59298.0,223.456,223.7761,223.4089,223.7478,59298.0
2022-10-20 09:30:00,237.72,237.96,236.24,236.41,14055.0,223.8043,224.0303,222.411,222.571,14055.0
2022-10-20 09:35:00,237.12,237.89,236.86,237.45,4017.0,223.2394,223.9644,222.9947,223.5501,4017.0
2022-10-20 09:40:00,237.67,238.35,237.51,238.22,16754.0,223.7572,224.3974,223.6066,224.275,16754.0
2022-10-20 09:45:00,238.33,238.96,238.33,238.94,5670.0,224.3786,224.9717,224.3786,224.9529,5670.0
2022-10-20 09:50:00,239.05,239.06,238.3,238.47,4543.0,225.0565,225.0659,224.3504,224.5104,4543.0
2022-10-20 09:55:00,238.47,238.58,237.54,237.54,17062.0,224.5104,224.614,223.6349,223.6349,17062.0
2022-10-20 10:00:00,237.35,237.52,236.92,237.35,4406.0,223.456,223.616,223.0511,223.456,4406.0
2022-10-20 10:05:00,237.39,237.9,237.28,237.89,6242.0,223.4936,223.9738,223.3901,223.9644,6242.0
2022-10-20 10:10:00,238.01,238.63,238.01,238.43,6050.0,224.0773,224.661,224.0773,224.4728,6050.0
2022-10-20 10:15:00,238.42,238.42,237.71,238.25,8749.0,224.4633,224.4633,223.7949,224.3033,8749.0
2022-10-20 10:20:00,238.25,238.25,237.51,238.17,4757.0,224.3033,224.3033,223.6066,224.228,4757.0
2022-10-20 10:25:00,238.45,238.45,237.41,238.0,4225.0,224.4916,224.4916,223.5125,224.0679,4225.0
2022-10-20 10:30:00,237.91,237.91,237.46,237.54,4431.0,223.9832,223.9832,223.5595,223.6349,4431.0
2022-10-20 10:35:00,237.38,237.52,237.06,237.37,8676.0,223.4842,223.616,223.183,223.4748,8676.0
2022-10-20 10:40:00,237.24,237.24,236.59,236.91,3879.0,223.3524,223.3524,222.7405,223.0417,3879.0
2022-10-20 10:45:00,236.78,237.15,236.77,236.95,7199.0,222.9193,223.2677,222.9099,223.0794,7199.0
2022-10-20 10:50:00,237.11,237.28,236.78,236.79,4617.0,223.23,223.3901,222.9193,222.9288,4617.0
2022-10-20 10:55:00,236.65,237.09,236.61,236.89,2834.0,222.797,223.2112,222.7593,223.0229,2834.0
2022-10-20 11:00:00,236.96,237.28,236.77,236.77,2374.0,223.0888,223.3901,222.9099,222.9099,2374.0
2022-10-20 11:05:00,236.89,237.03,236.76,237.03,1942.0,223.0229,223.1547,222.9005,223.1547,1942.0
2022-10-20 11:10:00,237.11,237.45,237.08,237.26,5345.0,223.23,223.5501,223.2018,223.3712,5345.0
2022-10-20 11:15:00,237.26,237.26,236.68,236.68,3179.0,223.3712,223.3712,222.8252,222.8252,3179.0
2022-10-20 11:20:00,236.7,237.08,236.7,236.8,3738.0,222.844,223.2018,222.844,222.9382,3738.0
2022-10-20 11:25:00,236.56,236.63,236.24,236.55,2258.0,222.7122,222.7781,222.411,222.7028,2258.0
2022-10-20 11:30:00,236.72,236.93,236.72,236.84,2740.0,222.8629,223.0606,222.8629,222.9758,2740.0
2022-10-20 11:35:00,236.88,237.79,236.85,237.73,5720.0,223.0135,223.8702,222.9852,223.8137,5720.0
2022-10-20 11:40:00,237.73,237.9,237.54,237.7,8101.0,223.8137,223.9738,223.6349,223.7855,8101.0
2022-10-20 11:45:00,237.7,237.99,237.63,237.96,7673.0,223.7855,224.0585,223.7196,224.0303,7673.0
2022-10-20 11:50:00,238.1,238.1,237.78,237.8,3691.0,224.1621,224.1621,223.8608,223.8796,3691.0
2022-10-20 11:55:00,237.77,237.8,237.33,237.53,7025.0,223.8514,223.8796,223.4371,223.6254,7025.0
2022-10-20 12:00:00,237.6,237.62,237.31,237.4,12811.0,223.6913,223.7102,223.4183,223.503,12811.0
2022-10-20 12:05:00,237.41,237.62,237.21,237.27,9425.0,223.5125,223.7102,223.3242,223.3807,9425.0
2022-10-20 12:10:00,237.26,237.26,236.8,236.8,2005.0,223.3712,223.3712,222.9382,222.9382,2005.0
2022-10-20 12:15:00,236.89,237.4,236.89,237.24,24651.0,223.0229,223.503,223.0229,223.3524,24651.0
2022-10-20 12:20:00,237.29,237.55,237.09,237.54,6257.0,223.3995,223.6443,223.2112,223.6349,6257.0
2022-10-20 12:25:00,237.56,237.69,237.4,237.69,9408.0,223.6537,223.7761,223.503,223.7761,9408.0
2022-10-20 12:30:00,237.5,237.65,237.4,237.57,8825.0,223.5972,223.7384,223.503,223.6631,8825.0
2022-10-20 12:35:00,237.51,237.6,237.07,237.32,20433.0,223.6066,223.6913,223.1924,223.4277,20433.0
2022-10-20 12:40:00,237.43,237.64,237.22,237.62,3856.0,223.5313,223.729,223.3336,223.7102,3856.0
2022-10-20 12:45:00,237.57,237.69,237.25,237.6,43412.0,223.6631,223.7761,223.3618,223.6913,43412.0
2022-10-20 12:50:00,237.55,237.83,237.49,237.65,6104.0,223.6443,223.9079,223.5878,223.7384,6104.0
2022-10-20 12:55:00,237.61,238.03,237.49,237.8,4808.0,223.7008,224.0962,223.5878,223.8796,4808.0
2022-10-20 13:00:00,237.82,237.82,237.5,237.7,6980.0,223.8985,223.8985,223.5972,223.7855,6980.0
2022-10-20 13:05:00,237.7,237.78,237.37,237.5,15774.0,223.7855,223.8608,223.4748,223.5972,15774.0
2022-10-20 13:10:00,237.42,237.76,237.42,237.73,5153.0,223.5219,223.842,223.5219,223.8137,5153.0
2022-10-20 13:15:00,237.64,237.79,237.47,237.5,4880.0,223.729,223.8702,223.569,223.5972,4880.0
2022-10-20 13:20:00,237.55,237.9,237.35,237.39,28065.0,223.6443,223.9738,223.456,223.4936,28065.0
2022-10-20 13:25:00,237.47,238.11,237.28,237.56,18550.0,223.569,224.1715,223.3901,223.6537,18550.0
2022-10-20 13:30:00,237.57,238.01,237.5,237.97,5024.0,223.6631,224.0773,223.5972,224.0397,5024.0
2022-10-20 13:35:00,238.08,238.24,238.08,238.18,2358.0,224.1432,224.2939,224.1432,224.2374,2358.0
2022-10-20 13:40:00,238.06,238.31,237.93,238.09,2346.0,224.1244,224.3598,224.002,224.1527,2346.0
2022-10-20 13:45:00,238.19,238.36,237.82,237.82,6662.0,224.2468,224.4069,223.8985,223.8985,6662.0
2022-10-20 13:50:00,237.9,238.02,237.75,237.87,4345.0,223.9738,224.0868,223.8326,223.9455,4345.0
2022-10-20 13:55:00,237.85,238.06,237.79,238.03,5368.0,223.9267,224.1244,223.8702,224.0962,5368.0
2022-10-20 14:00:00,238.06,238.07,237.76,237.87,8820.0,224.1244,224.1338,223.842,223.9455,8820.0
2022-10-20 14:05:00,237.9,238.0,237.82,237.95,11677.0,223.9738,224.0679,223.8985,224.0209,11677.0
2022-10-20 14:10:00,237.96,237.98,237.41,237.55,18966.0,224.0303,224.0491,223.5125,223.6443,18966.0
2022-10-20 14:15:00,237.56,237.94,237.55,237.86,7547.0,223.6537,224.0114,223.6443,223.9361,7547.0
2022-10-20 14:20:00,237.82,237.82,237.48,237.62,13382.0,223.8985,223.8985,223.5784,223.7102,13382.0
2022-10-20 14:25:00,237.5,237.74,237.5,237.6,18949.0,223.5972,223.8231,223.5972,223.6913,18949.0
2022-10-20 14:30:00,237.58,237.71,237.34,237.71,8977.0,223.6725,223.7949,223.4466,223.7949,8977.0
2022-10-20 14:35:00,237.73,237.73,237.52,237.68,5658.0,223.8137,223.8137,223.616,223.7667,5658.0
2022-10-20 14:40:00,237.69,237.75,237.47,237.64,23955.0,223.7761,223.8326,223.569,223.729,23955.0
2022-10-20 14:45:00,237.64,237.69,237.54,237.61,7385.0,223.729,223.7761,223.6349,223.7008,7385.0
2022-10-20 14:50:00,237.59,238.43,237.49,238.21,8046.0,223.6819,224.4728,223.5878,224.2656,8046.0
2022-10-20 14:55:00,238.16,238.42,238.15,238.25,7358.0,224.2186,224.4633,224.2091,224.3033,7358.0
2022-10-20 15:00:00,238.23,238.23,237.93,237.97,2640.0,224.2845,224.2845,224.002,224.0397,2640.0
2022-10-20 15:05:00,237.99,238.5,237.99,238.17,3902.0,224.0585,224.5387,224.0585,224.228,3902.0
2022-10-20 15:10:00,238.19,238.2,237.85,237.96,2774.0,224.2468,224.2562,223.9267,224.0303,2774.0
2022-10-20 15:15:00,237.84,237.93,237.54,237.54,3603.0,223.9173,224.002,223.6349,223.6349,3603.0
2022-10-20 15:20:00,237.46,237.86,237.43,237.86,9049.0,223.5595,223.9361,223.5313,223.9361,9049.0
2022-10-20 15:25:00,237.86,237.87,237.53,237.86,5783.0,223.9361,223.9455,223.6254,223.9361,5783.0
2022-10-20 15:30:00,237.76,237.82,237.59,237.78,8574.0,223.842,223.8985,223.6819,223.8608,8574.0
2022-10-20 15:35:00,237.78,238.19,237.69,238.04,32194.0,223.8608,224.2468,223.7761,224.1056,32194.0
2022-10-20 15:40:00,238.01,238.16,237.99,238.16,21559.0,224.0773,224.2186,224.0585,224.2186,21559.0
2022-10-20 15:45:00,238.14,238.93,238.12,238.69,34653.0,224.1997,224.9435,224.1809,224.7175,34653.0
2022-10-20 15:50:00,238.55,239.22,238.55,238.97,45804.0,224.5857,225.2165,224.5857,224.9811,45804.0
2022-10-20 15:55:00,239.03,239.36,238.51,239.0,134563.0,225.0376,225.3483,224.5481,225.0094,134563.0
2022-10-21 09:30:00,240.0,242.6,239.86,239.9,75770.0,225.9509,228.3987,225.819,225.8567,75770.0
2022-10-21 09:35:00,240.21,240.77,239.86,240.09,15524.0,226.1486,226.6758,225.819,226.0356,15524.0
2022-10-21 09:40:00,240.09,240.99,239.7,240.99,19975.0,226.0356,226.8829,225.6684,226.8829,19975.0
2022-10-21 09:45:00,240.93,241.57,240.59,241.0,9207.0,226.8264,227.4289,226.5063,226.8923,9207.0
2022-10-21 09:50:00,241.27,242.99,240.61,242.94,15168.0,227.1465,228.7658,226.5251,228.7187,15168.0
2022-10-21 09:55:00,242.8,242.85,242.35,242.44,7854.0,228.5869,228.634,228.1633,228.248,7854.0
2022-10-21 10:00:00,242.46,242.96,241.73,242.73,9512.0,228.2668,228.7376,227.5796,228.521,9512.0
2022-10-21 10:05:00,242.72,243.28,242.72,243.0,19476.0,228.5116,229.0388,228.5116,228.7752,19476.0
2022-10-21 10:10:00,243.13,243.14,242.48,242.91,54093.0,228.8976,228.907,228.2857,228.6905,54093.0
2022-10-21 10:15:00,242.75,243.69,242.74,243.16,11911.0,228.5399,229.4248,228.5305,228.9259,11911.0
2022-10-21 10:20:00,243.32,243.73,242.96,243.06,23414.0,229.0765,229.4625,228.7376,228.8317,23414.0
2022-10-21 10:25:00,243.0,243.89,242.78,243.54,26953.0,228.7752,229.6131,228.5681,229.2836,26953.0
2022-10-21 10:30:00,243.48,244.24,243.12,243.71,47101.0,229.2271,229.9426,228.8882,229.4437,47101.0
2022-10-21 10:35:00,243.63,244.06,242.92,243.89,24868.0,229.3684,229.7732,228.6999,229.6131,24868.0
2022-10-21 10:40:00,243.93,244.59,243.73,244.56,17084.0,229.6508,230.2722,229.4625,230.2439,17084.0
2022-10-21 10:45:00,244.42,244.74,244.11,244.65,26914.0,230.1121,230.4134,229.8203,230.3286,26914.0
2022-10-21 10:50:00,244.64,244.95,243.87,244.02,3487.0,230.3192,230.6111,229.5943,229.7355,3487.0
2022-10-21 10:55:00,243.68,243.86,242.9,243.11,17452.0,229.4154,229.5849,228.6811,228.8788,17452.0
2022-10-21 11:00:00,243.23,243.41,242.91,243.23,22483.0,228.9918,229.1612,228.6905,228.9918,22483.0
2022-10-21 11:05:00,243.17,243.41,242.94,243.4,13847.0,228.9353,229.1612,228.7187,229.1518,13847.0
2022-10-21 11:10:00,243.36,243.63,243.0,243.22,5779.0,229.1142,229.3684,228.7752,228.9824,5779.0
2022-10-21 11:15:00,243.18,243.56,243.17,243.46,2973.0,228.9447,229.3025,228.9353,229.2083,2973.0
2022-10-21 11:20:00,243.48,244.25,243.47,243.78,8226.0,229.2271,229.9521,229.2177,229.5096,8226.0
2022-10-21 11:25:00,243.8,244.46,243.76,244.46,26554.0,229.5284,230.1498,229.4907,230.1498,26554.0
2022-10-21 11:30:00,244.48,245.37,244.48,245.37,5142.0,230.1686,231.0065,230.1686,231.0065,5142.0
2022-10-21 11:35:00,245.29,245.5,244.89,245.5,6146.0,230.9312,231.1289,230.5546,231.1289,6146.0
2022-10-21 11:40:00,245.5,246.11,245.25,246.07,9622.0,231.1289,231.7032,230.8935,231.6655,9622.0
2022-10-21 11:45:00,246.17,246.48,245.85,246.47,8277.0,231.7597,232.0515,231.4584,232.0421,8277.0
2022-10-21 11:50:00,246.46,246.62,246.0,246.49,2210.0,232.0327,232.1833,231.5996,232.0609,2210.0
2022-10-21 11:55:00,246.52,246.98,246.49,246.72,6775.0,232.0892,232.5223,232.0609,232.2775,6775.0
2022-10-21 12:00:00,246.88,247.89,246.88,247.75,18298.0,232.4281,233.379,232.4281,233.2472,18298.0
2022-10-21 12:05:00,247.68,247.9,247.42,247.58,12102.0,233.1813,233.3884,232.9365,233.0871,12102.0
2022-10-21 12:10:00,247.71,247.9,247.23,247.54,21383.0,233.2095,233.3884,232.7576,233.0495,21383.0
2022-10-21 12:15:00,247.55,247.67,247.1,247.1,7341.0,233.0589,233.1719,232.6352,232.6352,7341.0
2022-10-21 12:20:00,247.06,247.9,247.0,247.9,13944.0,232.5976,233.3884,232.5411,233.3884,13944.0
2022-10-21 12:25:00,247.79,248.0,246.81,247.09,15127.0,233.2848,233.4825,232.3622,232.6258,15127.0
2022-10-21 12:30:00,247.06,247.58,246.94,247.58,5604.0,232.5976,233.0871,232.4846,233.0871,5604.0
2022-10-21 12:35:00,247.49,248.26,247.39,247.5,10941.0,233.0024,233.7273,232.9083,233.0118,10941.0
2022-10-21 12:40:00,247.41,248.2,247.19,248.11,5640.0,232.9271,233.6708,232.72,233.5861,5640.0
2022-10-21 12:45:00,247.82,248.74,247.82,248.13,10104.0,233.3131,234.1792,233.3131,233.6049,10104.0
2022-10-21 12:50:00,248.16,248.58,248.09,248.18,11594.0,233.6332,234.0286,233.5673,233.652,11594.0
2022-10-21 12:55:00,248.3,248.49,247.86,247.89,3499.0,233.765,233.9439,233.3507,233.379,3499.0
2022-10-21 13:00:00,247.97,248.25,247.87,248.17,7742.0,233.4543,233.7179,233.3602,233.6426,7742.0
2022-10-21 13:05:00,247.87,248.43,247.39,247.62,11159.0,233.3602,233.8874,232.9083,233.1248,11159.0
2022-10-21 13:10:00,247.51,247.82,246.79,246.79,16060.0,233.0212,233.3131,232.3434,232.3434,16060.0
2022-10-21 13:15:00,246.77,247.36,246.57,246.96,10058.0,232.3245,232.88,232.1363,232.5034,10058.0
2022-10-21 13:20:00,246.97,247.3,246.92,247.01,9734.0,232.5128,232.8235,232.4658,232.5505,9734.0
2022-10-21 13:25:00,246.99,247.35,246.98,247.17,1100.0,232.5317,232.8706,232.5223,232.7011,1100.0
2022-10-21 13:30:00,247.05,247.5,247.0,247.5,6309.0,232.5882,233.0118,232.5411,233.0118,6309.0
2022-10-21 13:35:00,247.33,247.58,247.01,247.11,5880.0,232.8518,233.0871,232.5505,232.6446,5880.0
2022-10-21 13:40:00,247.03,247.28,246.83,247.1,9548.0,232.5693,232.8047,232.381,232.6352,9548.0
2022-10-21 13:45:00,247.11,247.54,247.02,247.54,4663.0,232.6446,233.0495,232.5599,233.0495,4663.0
2022-10-21 13:50:00,247.41,247.53,247.05,247.06,2830.0,232.9271,233.0401,232.5882,232.5976,2830.0
2022-10-21 13:55:00,247.05,247.2,246.9,247.05,2095.0,232.5882,232.7294,232.4469,232.5882,2095.0
2022-10-21 14:00:00,246.95,247.61,246.9,247.5,12051.0,232.494,233.1154,232.4469,233.0118,12051.0
2022-10-21 14:05:00,247.5,247.96,247.46,247.86,5719.0,233.0118,233.4449,232.9742,233.3507,5719.0
2022-10-21 14:10:00,247.84,247.94,247.24,247.24,7600.0,233.3319,233.4261,232.767,232.767,7600.0
2022-10-21 14:15:00,247.35,247.55,247.19,247.19,11892.0,232.8706,233.0589,232.72,232.72,11892.0
2022-10-21 14:20:00,247.09,247.23,246.63,246.63,1226.0,232.6258,232.7576,232.1927,232.1927,1226.0
2022-10-21 14:25:00,246.71,247.57,246.69,247.18,8879.0,232.2681,233.0777,232.2492,232.7105,8879.0
2022-10-21 14:30:00,247.2,247.48,246.95,247.05,5845.0,232.7294,232.993,232.494,232.5882,5845.0
2022-10-21 14:35:00,247.11,247.24,246.96,247.08,6161.0,232.6446,232.767,232.5034,232.6164,6161.0
2022-10-21 14:40:00,247.01,247.31,246.79,246.79,7136.0,232.5505,232.8329,232.3434,232.3434,7136.0
2022-10-21 14:45:00,246.91,246.99,246.71,246.94,2217.0,232.4564,232.5317,232.2681,232.4846,2217.0
2022-10-21 14:50:00,247.06,247.06,246.54,246.54,4849.0,232.5976,232.5976,232.108,232.108,4849.0
2022-10-21 14:55:00,246.56,246.8,246.53,246.77,5743.0,232.1268,232.3528,232.0986,232.3245,5743.0
2022-10-21 15:00:00,246.77,247.14,246.7,247.14,10796.0,232.3245,232.6729,232.2586,232.6729,10796.0
2022-10-21 15:05:00,246.98,247.07,246.8,246.83,5799.0,232.5223,232.607,232.3528,232.381,5799.0
2022-10-21 15:10:00,246.91,247.05,246.83,246.99,6116.0,232.4564,232.5882,232.381,232.5317,6116.0
2022-10-21 15:15:00,246.92,247.41,246.86,247.34,11308.0,232.4658,232.9271,232.4093,232.8612,11308.0
2022-10-21 15:20:00,247.22,247.46,247.17,247.41,4325.0,232.7482,232.9742,232.7011,232.9271,4325.0
2022-10-21 15:25:00,247.42,247.9,247.37,247.79,4719.0,232.9365,233.3884,232.8894,233.2848,4719.0
2022-10-21 15:30:00,247.83,247.92,247.44,247.44,6329.0,233.3225,233.4072,232.9553,232.9553,6329.0
2022-10-21 15:35:00,247.51,247.62,247.18,247.62,8306.0,233.0212,233.1248,232.7105,233.1248,8306.0
2022-10-21 15:40:00,247.64,247.8,247.36,247.78,10691.0,233.1436,233.2943,232.88,233.2754,10691.0
2022-10-21 15:45:00,247.8,247.99,247.67,247.75,17490.0,233.2943,233.4731,233.1719,233.2472,17490.0
2022-10-21 15:50:00,247.7,247.7,247.07,247.55,38666.0,233.2001,233.2001,232.607,233.0589,38666.0
2022-10-21 15:55:00,247.5,248.11,247.17,247.17,97395.0,233.0118,233.5861,232.7011,232.7011,97395.0
2022-10-24 09:30:00,249.26,249.26,247.29,248.92,25831.0,234.6688,234.6688,232.8141,234.3487,25831.0
2022-10-24 09:35:00,248.52,248.74,248.02,248.14,19650.0,233.9721,234.1792,233.5014,233.6143,19650.0
2022-10-24 09:40:00,248.14,249.05,247.66,249.04,16742.0,233.6143,234.4711,233.1624,234.4617,16742.0
2022-10-24 09:45:00,249.28,250.0,248.49,248.5,13930.0,234.6876,235.3655,233.9439,233.9533,13930.0
2022-10-24 09:50:00,248.4,249.31,248.39,249.0,10673.0,233.8591,234.7159,233.8497,234.424,10673.0
2022-10-24 09:55:00,249.29,249.8,249.16,249.68,3565.0,234.697,235.1772,234.5746,235.0642,3565.0
2022-10-24 10:00:00,249.5,249.56,249.0,249.0,24429.0,234.8947,234.9512,234.424,234.424,24429.0
2022-10-24 10:05:00,249.0,249.13,248.42,248.55,30684.0,234.424,234.5464,233.878,234.0003,30684.0
2022-10-24 10:10:00,248.58,249.34,248.43,249.33,4954.0,234.0286,234.7441,233.8874,234.7347,4954.0
2022-10-24 10:15:00,249.25,249.25,248.31,248.91,7363.0,234.6594,234.6594,233.7744,234.3393,7363.0
2022-10-24 10:20:00,248.93,248.93,247.94,248.23,5087.0,234.3581,234.3581,233.4261,233.6991,5087.0
2022-10-24 10:25:00,248.23,249.0,247.85,249.0,6739.0,233.6991,234.424,233.3413,234.424,6739.0
2022-10-24 10:30:00,248.93,249.05,248.79,249.0,3722.0,234.3581,234.4711,234.2263,234.424,3722.0
2022-10-24 10:35:00,248.88,249.69,248.88,249.42,26367.0,234.311,235.0736,234.311,234.8194,26367.0
2022-10-24 10:40:00,249.3,249.46,248.27,248.3,5279.0,234.7064,234.8571,233.7367,233.765,5279.0
2022-10-24 10:45:00,248.23,248.25,247.87,248.13,7354.0,233.6991,233.7179,233.3602,233.6049,7354.0
2022-10-24 10:50:00,248.0,248.87,248.0,248.71,7349.0,233.4825,234.3016,233.4825,234.151,7349.0
2022-10-24 10:55:00,248.75,249.36,248.59,249.05,7877.0,234.1886,234.7629,234.038,234.4711,7877.0
2022-10-24 11:00:00,248.86,248.96,248.46,248.73,8499.0,234.2922,234.3863,233.9156,234.1698,8499.0
2022-10-24 11:05:00,248.82,248.99,248.27,248.27,6194.0,234.2545,234.4146,233.7367,233.7367,6194.0
2022-10-24 11:10:00,248.2,248.74,248.14,248.44,7134.0,233.6708,234.1792,233.6143,233.8968,7134.0
2022-10-24 11:15:00,248.56,248.68,248.25,248.35,4101.0,234.0098,234.1227,233.7179,233.8121,4101.0
2022-10-24 11:20:00,248.48,248.89,248.48,248.72,4865.0,233.9344,234.3204,233.9344,234.1604,4865.0
2022-10-24 11:25:00,248.61,248.7,248.38,248.7,3490.0,234.0568,234.1416,233.8403,234.1416,3490.0
2022-10-24 11:30:00,248.57,248.69,248.44,248.48,4500.0,234.0192,234.1322,233.8968,233.9344,4500.0
2022-10-24 11:35:00,248.57,249.42,248.57,249.37,3250.0,234.0192,234.8194,234.0192,234.7723,3250.0
2022-10-24 11:40:00,249.28,249.59,249.25,249.45,4251.0,234.6876,234.9795,234.6594,234.8477,4251.0
2022-10-24 11:45:00,249.46,250.08,249.38,250.08,3474.0,234.8571,235.4408,234.7818,235.4408,3474.0
2022-10-24 11:50:00,250.07,250.32,249.98,250.18,3902.0,235.4314,235.6667,235.3466,235.5349,3902.0
2022-10-24 11:55:00,250.27,250.3,249.94,250.04,4160.0,235.6197,235.6479,235.309,235.4031,4160.0
2022-10-24 12:00:00,249.81,249.96,249.72,249.96,7495.0,235.1866,235.3278,235.1019,235.3278,7495.0
2022-10-24 12:05:00,250.05,250.06,249.64,249.81,7526.0,235.4125,235.422,235.0265,235.1866,7526.0
2022-10-24 12:10:00,249.73,249.81,249.49,249.49,2910.0,235.1113,235.1866,234.8853,234.8853,2910.0
2022-10-24 12:15:00,249.54,249.54,248.72,249.02,3475.0,234.9324,234.9324,234.1604,234.4428,3475.0
2022-10-24 12:20:00,248.89,249.71,248.87,249.51,4777.0,234.3204,235.0924,234.3016,234.9042,4777.0
2022-10-24 12:25:00,249.42,249.51,249.29,249.29,2741.0,234.8194,234.9042,234.697,234.697,2741.0
2022-10-24 12:30:00,249.31,249.46,249.27,249.36,1293.0,234.7159,234.8571,234.6782,234.7629,1293.0
2022-10-24 12:35:00,249.33,249.39,249.26,249.26,1645.0,234.7347,234.7912,234.6688,234.6688,1645.0
2022-10-24 12:40:00,249.21,249.32,249.0,249.28,3115.0,234.6217,234.7253,234.424,234.6876,3115.0
2022-10-24 12:45:00,249.34,249.42,249.2,249.33,2288.0,234.7441,234.8194,234.6123,234.7347,2288.0
2022-10-24 12:50:00,249.33,249.34,248.98,249.08,4215.0,234.7347,234.7441,234.4052,234.4993,4215.0
2022-10-24 12:55:00,249.08,249.08,248.23,248.41,16130.0,234.4993,234.4993,233.6991,233.8685,16130.0
2022-10-24 13:00:00,248.36,248.45,248.12,248.28,15450.0,233.8215,233.9062,233.5955,233.7462,15450.0
2022-10-24 13:05:00,248.29,248.33,247.86,247.99,8013.0,233.7556,233.7932,233.3507,233.4731,8013.0
2022-10-24 13:10:00,248.05,248.08,247.31,247.38,30015.0,233.5296,233.5579,232.8329,232.8988,30015.0
2022-10-24 13:15:00,247.38,247.42,246.9,246.9,2217.0,232.8988,232.9365,232.4469,232.4469,2217.0
2022-10-24 13:20:00,246.87,247.0,246.66,246.89,5393.0,232.4187,232.5411,232.221,232.4375,5393.0
2022-10-24 13:25:00,246.82,247.25,246.76,247.14,19451.0,232.3716,232.7764,232.3151,232.6729,19451.0
2022-10-24 13:30:00,247.05,247.27,246.96,247.05,12286.0,232.5882,232.7953,232.5034,232.5882,12286.0
2022-10-24 13:35:00,246.98,247.38,246.92,247.32,5890.0,232.5223,232.8988,232.4658,232.8424,5890.0
2022-10-24 13:40:00,247.26,247.69,247.26,247.56,11078.0,232.7859,233.1907,232.7859,233.0683,11078.0
2022-10-24 13:45:00,247.56,247.56,246.85,246.85,38399.0,233.0683,233.0683,232.3999,232.3999,38399.0
2022-10-24 13:50:00,246.88,247.19,246.88,246.96,8569.0,232.4281,232.72,232.4281,232.5034,8569.0
2022-10-24 13:55:00,247.04,247.16,246.52,247.09,11313.0,232.5787,232.6917,232.0892,232.6258,11313.0
2022-10-24 14:00:00,247.07,247.37,246.97,247.04,11187.0,232.607,232.8894,232.5128,232.5787,11187.0
2022-10-24 14:05:00,247.04,247.11,246.96,247.04,4800.0,232.5787,232.6446,232.5034,232.5787,4800.0
2022-10-24 14:10:00,246.97,246.97,246.53,246.53,3402.0,232.5128,232.5128,232.0986,232.0986,3402.0
2022-10-24 14:15:00,246.59,247.0,246.58,246.88,8639.0,232.1551,232.5411,232.1457,232.4281,8639.0
2022-10-24 14:20:00,246.88,247.06,246.77,247.0,7606.0,232.4281,232.5976,232.3245,232.5411,7606.0
2022-10-24 14:25:00,247.05,247.36,246.97,247.29,8470.0,232.5882,232.88,232.5128,232.8141,8470.0
2022-10-24 14:30:00,247.3,247.46,247.23,247.43,3646.0,232.8235,232.9742,232.7576,232.9459,3646.0
2022-10-24 14:35:00,247.4,247.47,246.94,247.25,25859.0,232.9177,232.9836,232.4846,232.7764,25859.0
2022-10-24 14:40:00,247.22,247.63,247.18,247.54,7662.0,232.7482,233.1342,232.7105,233.0495,7662.0
2022-10-24 14:45:00,247.5,247.51,247.34,247.51,3626.0,233.0118,233.0212,232.8612,233.0212,3626.0
2022-10-24 14:50:00,247.49,247.56,247.32,247.54,6595.0,233.0024,233.0683,232.8424,233.0495,6595.0
2022-10-24 14:55:00,247.5,247.89,247.4,247.73,14779.0,233.0118,233.379,232.9177,233.2284,14779.0
2022-10-24 15:00:00,247.69,247.88,247.5,247.72,5512.0,233.1907,233.3696,233.0118,233.2189,5512.0
2022-10-24 15:05:00,247.75,247.75,247.13,247.27,6810.0,233.2472,233.2472,232.6635,232.7953,6810.0
2022-10-24 15:10:00,247.18,247.3,247.1,247.12,8792.0,232.7105,232.8235,232.6352,232.6541,8792.0
2022-10-24 15:15:00,247.14,247.29,247.14,247.29,7671.0,232.6729,232.8141,232.6729,232.8141,7671.0
2022-10-24 15:20:00,247.23,247.32,247.09,247.17,11787.0,232.7576,232.8424,232.6258,232.7011,11787.0
2022-10-24 15:25:00,247.19,247.2,246.95,247.17,14037.0,232.72,232.7294,232.494,232.7011,14037.0
2022-10-24 15:30:00,247.14,247.51,247.01,247.48,10584.0,232.6729,233.0212,232.5505,232.993,10584.0
2022-10-24 15:35:00,247.55,248.27,247.49,248.25,20984.0,233.0589,233.7367,233.0024,233.7179,20984.0
2022-10-24 15:40:00,248.3,248.31,247.79,247.89,13448.0,233.765,233.7744,233.2848,233.379,13448.0
2022-10-24 15:45:00,247.84,247.91,247.45,247.45,18601.0,233.3319,233.3978,232.9647,232.9647,18601.0
2022-10-24 15:50:00,247.52,247.73,247.43,247.5,23870.0,233.0306,233.2284,232.9459,233.0118,23870.0
2022-10-24 15:55:00,247.52,248.26,247.48,248.12,51286.0,233.0306,233.7273,232.993,233.5955,51286.0
2022-10-25 09:30:00,246.89,247.4,244.7,246.1,15109.0,232.4375,232.9177,230.3757,231.6938,15109.0
2022-10-25 09:35:00,246.02,247.05,245.47,245.53,3472.0,231.6185,232.5882,231.1006,231.1571,3472.0
2022-10-25 09:40:00,246.34,246.47,245.95,246.47,2637.0,231.9197,232.0421,231.5525,232.0421,2637.0
2022-10-25 09:45:00,246.86,248.13,246.56,247.63,6497.0,232.4093,233.6049,232.1268,233.1342,6497.0
2022-10-25 09:50:00,247.89,248.35,247.15,248.26,3159.0,233.379,233.8121,232.6823,233.7273,3159.0
2022-10-25 09:55:00,248.37,248.43,246.98,247.04,9369.0,233.8309,233.8874,232.5223,232.5787,9369.0
2022-10-25 10:00:00,247.05,247.53,246.3,246.3,5338.0,232.5882,233.0401,231.8821,231.8821,5338.0
2022-10-25 10:05:00,246.42,246.58,246.03,246.48,12721.0,231.995,232.1457,231.6279,232.0515,12721.0
2022-10-25 10:10:00,246.69,247.14,246.41,246.69,10817.0,232.2492,232.6729,231.9856,232.2492,10817.0
2022-10-25 10:15:00,246.65,246.85,246.27,246.33,4822.0,232.2116,232.3999,231.8538,231.9103,4822.0
2022-10-25 10:20:00,246.54,247.07,246.44,246.94,8928.0,232.108,232.607,232.0139,232.4846,8928.0
2022-10-25 10:25:00,247.31,247.72,247.05,247.09,3221.0,232.8329,233.2189,232.5882,232.6258,3221.0
2022-10-25 10:30:00,247.0,247.09,246.2,246.38,16458.0,232.5411,232.6258,231.7879,231.9574,16458.0
2022-10-25 10:35:00,246.22,247.27,246.22,246.97,6103.0,231.8067,232.7953,231.8067,232.5128,6103.0
2022-10-25 10:40:00,247.08,247.23,246.59,246.83,5948.0,232.6164,232.7576,232.1551,232.381,5948.0
2022-10-25 10:45:00,246.89,246.89,246.31,246.34,3726.0,232.4375,232.4375,231.8915,231.9197,3726.0
2022-10-25 10:50:00,246.45,246.99,246.44,246.7,5805.0,232.0233,232.5317,232.0139,232.2586,5805.0
2022-10-25 10:55:00,246.63,246.89,246.39,246.51,6010.0,232.1927,232.4375,231.9668,232.0798,6010.0
2022-10-25 11:00:00,246.55,246.93,246.46,246.93,9750.0,232.1174,232.4752,232.0327,232.4752,9750.0
2022-10-25 11:05:00,246.93,247.55,246.85,247.39,8372.0,232.4752,233.0589,232.3999,232.9083,8372.0
2022-10-25 11:10:00,247.31,247.49,247.1,247.32,6340.0,232.8329,233.0024,232.6352,232.8424,6340.0
2022-10-25 11:15:00,247.31,247.75,247.21,247.38,3548.0,232.8329,233.2472,232.7388,232.8988,3548.0
2022-10-25 11:20:00,247.35,247.35,247.02,247.04,3321.0,232.8706,232.8706,232.5599,232.5787,3321.0
2022-10-25 11:25:00,247.03,247.12,246.52,246.53,6784.0,232.5693,232.6541,232.0892,232.0986,6784.0
2022-10-25 11:30:00,246.53,246.68,246.48,246.59,2551.0,232.0986,232.2398,232.0515,232.1551,2551.0
2022-10-25 11:35:00,246.59,246.65,246.13,246.24,5609.0,232.1551,232.2116,231.722,231.8256,5609.0
2022-10-25 11:40:00,246.29,246.74,246.07,246.74,2474.0,231.8726,232.2963,231.6655,232.2963,2474.0
2022-10-25 11:45:00,246.71,246.71,246.38,246.47,2745.0,232.2681,232.2681,231.9574,232.0421,2745.0
2022-10-25 11:50:00,246.4,246.66,246.4,246.5,8189.0,231.9762,232.221,231.9762,232.0704,8189.0
2022-10-25 11:55:00,246.6,246.75,246.49,246.49,4083.0,232.1645,232.3057,232.0609,232.0609,4083.0
2022-10-25 12:00:00,246.59,246.66,246.41,246.59,17397.0,232.1551,232.221,231.9856,232.1551,17397.0
2022-10-25 12:05:00,246.61,246.91,246.42,246.91,5883.0,232.1739,232.4564,231.995,232.4564,5883.0
2022-10-25 12:10:00,246.93,247.17,246.91,247.09,3831.0,232.4752,232.7011,232.4564,232.6258,3831.0
2022-10-25 12:15:00,247.0,247.5,246.91,247.5,4784.0,232.5411,233.0118,232.4564,233.0118,4784.0
2022-10-25 12:20:00,247.45,247.58,247.18,247.23,6196.0,232.9647,233.0871,232.7105,232.7576,6196.0
2022-10-25 12:25:00,247.2,247.53,247.12,247.43,12467.0,232.7294,233.0401,232.6541,232.9459,12467.0
2022-10-25 12:30:00,247.33,247.76,247.33,247.61,4038.0,232.8518,233.2566,232.8518,233.1154,4038.0
2022-10-25 12:35:00,247.61,247.69,247.42,247.61,5815.0,233.1154,233.1907,232.9365,233.1154,5815.0
2022-10-25 12:40:00,247.61,248.06,247.57,247.92,14736.0,233.1154,233.539,233.0777,233.4072,14736.0
2022-10-25 12:45:00,248.04,248.09,247.7,247.83,3282.0,233.5202,233.5673,233.2001,233.3225,3282.0
2022-10-25 12:50:00,247.84,247.97,247.65,247.97,7618.0,233.3319,233.4543,233.153,233.4543,7618.0
2022-10-25 12:55:00,247.9,247.95,247.54,247.59,18340.0,233.3884,233.4355,233.0495,233.0965,18340.0
2022-10-25 13:00:00,247.63,248.07,247.6,247.62,6506.0,233.1342,233.5484,233.106,233.1248,6506.0
2022-10-25 13:05:00,247.62,247.68,247.42,247.43,4173.0,233.1248,233.1813,232.9365,232.9459,4173.0
2022-10-25 13:10:00,247.52,247.65,247.47,247.65,7117.0,233.0306,233.153,232.9836,233.153,7117.0
2022-10-25 13:15:00,247.63,247.63,247.17,247.3,3654.0,233.1342,233.1342,232.7011,232.8235,3654.0
2022-10-25 13:20:00,247.2,247.2,246.92,246.92,2526.0,232.7294,232.7294,232.4658,232.4658,2526.0
2022-10-25 13:25:00,246.99,247.47,246.98,247.33,2961.0,232.5317,232.9836,232.5223,232.8518,2961.0
2022-10-25 13:30:00,247.43,247.68,247.16,247.57,8820.0,232.9459,233.1813,232.6917,233.0777,8820.0
2022-10-25 13:35:00,247.45,247.47,247.18,247.2,4559.0,232.9647,232.9836,232.7105,232.7294,4559.0
2022-10-25 13:40:00,247.2,247.21,247.05,247.12,2077.0,232.7294,232.7388,232.5882,232.6541,2077.0
2022-10-25 13:45:00,247.18,247.53,247.14,247.43,3440.0,232.7105,233.0401,232.6729,232.9459,3440.0
2022-10-25 13:50:00,247.53,247.62,247.27,247.62,3505.0,233.0401,233.1248,232.7953,233.1248,3505.0
2022-10-25 13:55:00,247.47,247.54,247.22,247.44,2939.0,232.9836,233.0495,232.7482,232.9553,2939.0
2022-10-25 14:00:00,247.38,247.67,247.37,247.67,1989.0,232.8988,233.1719,232.8894,233.1719,1989.0
2022-10-25 14:05:00,247.6,247.72,247.49,247.72,3642.0,233.106,233.2189,233.0024,233.2189,3642.0
2022-10-25 14:10:00,247.64,247.7,247.45,247.55,1800.0,233.1436,233.2001,232.9647,233.0589,1800.0
2022-10-25 14:15:00,247.55,248.06,247.29,247.93,20847.0,233.0589,233.539,232.8141,233.4166,20847.0
2022-10-25 14:20:00,247.8,247.8,247.57,247.74,3719.0,233.2943,233.2943,233.0777,233.2378,3719.0
2022-10-25 14:25:00,247.74,247.99,247.74,247.89,2477.0,233.2378,233.4731,233.2378,233.379,2477.0
2022-10-25 14:30:00,247.95,248.05,247.75,248.05,4181.0,233.4355,233.5296,233.2472,233.5296,4181.0
2022-10-25 14:35:00,248.06,248.07,247.7,247.7,3323.0,233.539,233.5484,233.2001,233.2001,3323.0
2022-10-25 14:40:00,247.7,247.77,247.44,247.46,4287.0,233.2001,233.266,232.9553,232.9742,4287.0
2022-10-25 14:45:00,247.48,247.48,247.32,247.44,4402.0,232.993,232.993,232.8424,232.9553,4402.0
2022-10-25 14:50:00,247.51,247.56,247.4,247.56,6011.0,233.0212,233.0683,232.9177,233.0683,6011.0
2022-10-25 14:55:00,247.56,247.61,247.27,247.29,4798.0,233.0683,233.1154,232.7953,232.8141,4798.0
2022-10-25 15:00:00,247.28,247.66,247.24,247.62,4287.0,232.8047,233.1624,232.767,233.1248,4287.0
2022-10-25 15:05:00,247.61,247.89,247.55,247.89,4325.0,233.1154,233.379,233.0589,233.379,4325.0
2022-10-25 15:10:00,247.92,248.03,247.76,247.96,4178.0,233.4072,233.5108,233.2566,233.4449,4178.0
2022-10-25 15:15:00,248.02,248.03,247.79,247.79,5268.0,233.5014,233.5108,233.2848,233.2848,5268.0
2022-10-25 15:20:00,247.86,248.44,247.68,248.44,4701.0,233.3507,233.8968,233.1813,233.8968,4701.0
2022-10-25 15:25:00,248.51,248.56,248.21,248.39,21903.0,233.9627,234.0098,233.6803,233.8497,21903.0
2022-10-25 15:30:00,248.44,249.11,248.44,248.86,8512.0,233.8968,234.5276,233.8968,234.2922,8512.0
2022-10-25 15:35:00,248.93,248.93,248.51,248.72,13847.0,234.3581,234.3581,233.9627,234.1604,13847.0
2022-10-25 15:40:00,248.64,248.65,248.38,248.58,14747.0,234.0851,234.0945,233.8403,234.0286,14747.0
2022-10-25 15:45:00,248.48,248.54,248.23,248.54,28875.0,233.9344,233.9909,233.6991,233.9909,28875.0
2022-10-25 15:50:00,248.5,248.65,248.15,248.25,25448.0,233.9533,234.0945,233.6238,233.7179,25448.0
2022-10-25 15:55:00,248.22,248.44,248.04,248.33,56305.0,233.6897,233.8968,233.5202,233.7932,56305.0
2022-10-26 09:30:00,249.98,251.35,248.34,250.41,16314.0,235.3466,236.6364,233.8026,235.7515,16314.0
2022-10-26 09:35:00,250.51,251.3,250.49,251.3,3500.0,235.8456,236.5894,235.8268,236.5894,3500.0
2022-10-26 09:40:00,251.48,251.48,250.12,250.12,4866.0,236.7588,236.7588,235.4784,235.4784,4866.0
2022-10-26 09:45:00,250.13,250.15,249.28,249.42,5014.0,235.4879,235.5067,234.6876,234.8194,5014.0
2022-10-26 09:50:00,249.04,249.05,248.0,248.6,2888.0,234.4617,234.4711,233.4825,234.0474,2888.0
2022-10-26 09:55:00,248.6,249.78,248.45,249.58,4268.0,234.0474,235.1583,233.9062,234.9701,4268.0
2022-10-26 10:00:00,249.85,250.81,249.85,250.57,3905.0,235.2242,236.1281,235.2242,235.9021,3905.0
2022-10-26 10:05:00,250.57,251.52,250.53,251.39,5009.0,235.9021,236.7965,235.8644,236.6741,5009.0
2022-10-26 10:10:00,251.45,251.64,250.9,251.37,5847.0,236.7306,236.9095,236.2128,236.6553,5847.0
2022-10-26 10:15:00,251.49,252.22,251.41,252.22,6123.0,236.7682,237.4555,236.6929,237.4555,6123.0
2022-10-26 10:20:00,252.14,252.14,251.26,251.61,7844.0,237.3802,237.3802,236.5517,236.8812,7844.0
2022-10-26 10:25:00,251.57,252.22,251.57,251.76,13564.0,236.8436,237.4555,236.8436,237.0224,13564.0
2022-10-26 10:30:00,251.63,251.89,251.12,251.34,9098.0,236.9001,237.1448,236.4199,236.627,9098.0
2022-10-26 10:35:00,251.46,251.49,251.13,251.33,2576.0,236.74,236.7682,236.4293,236.6176,2576.0
2022-10-26 10:40:00,251.39,251.65,251.23,251.56,3155.0,236.6741,236.9189,236.5235,236.8341,3155.0
2022-10-26 10:45:00,251.4,251.41,250.87,250.91,12272.0,236.6835,236.6929,236.1845,236.2222,12272.0
2022-10-26 10:50:00,251.25,251.25,250.52,251.02,12012.0,236.5423,236.5423,235.855,236.3258,12012.0
2022-10-26 10:55:00,251.07,251.57,250.61,250.61,3800.0,236.3728,236.8436,235.9398,235.9398,3800.0
2022-10-26 11:00:00,250.68,251.84,250.62,251.57,4480.0,236.0057,237.0978,235.9492,236.8436,4480.0
2022-10-26 11:05:00,251.78,252.07,251.6,251.89,12674.0,237.0413,237.3143,236.8718,237.1448,12674.0
2022-10-26 11:10:00,252.02,252.41,251.87,252.14,5233.0,237.2672,237.6344,237.126,237.3802,5233.0
2022-10-26 11:15:00,252.3,252.7,252.03,252.03,7160.0,237.5308,237.9074,237.2766,237.2766,7160.0
2022-10-26 11:20:00,251.89,252.27,251.89,252.15,4988.0,237.1448,237.5026,237.1448,237.3896,4988.0
2022-10-26 11:25:00,252.03,252.21,251.5,251.75,4297.0,237.2766,237.4461,236.7777,237.013,4297.0
2022-10-26 11:30:00,251.63,251.77,251.47,251.7,3441.0,236.9001,237.0319,236.7494,236.966,3441.0
2022-10-26 11:35:00,251.77,251.97,251.42,251.67,5320.0,237.0319,237.2201,236.7023,236.9377,5320.0
2022-10-26 11:40:00,251.67,251.97,251.27,251.33,2682.0,236.9377,237.2201,236.5611,236.6176,2682.0
2022-10-26 11:45:00,251.38,251.44,250.77,251.37,6722.0,236.6647,236.7212,236.0904,236.6553,6722.0
2022-10-26 11:50:00,251.4,251.41,250.91,251.08,4914.0,236.6835,236.6929,236.2222,236.3822,4914.0
2022-10-26 11:55:00,251.08,251.39,250.82,251.39,2661.0,236.3822,236.6741,236.1375,236.6741,2661.0
2022-10-26 12:00:00,251.2,251.52,251.11,251.42,12816.0,236.4952,236.7965,236.4105,236.7023,12816.0
2022-10-26 12:05:00,251.32,251.32,250.75,250.77,3438.0,236.6082,236.6082,236.0716,236.0904,3438.0
2022-10-26 12:10:00,250.96,250.98,250.41,250.41,2026.0,236.2693,236.2881,235.7515,235.7515,2026.0
2022-10-26 12:15:00,250.56,251.02,250.5,250.88,4801.0,235.8927,236.3258,235.8362,236.194,4801.0
2022-10-26 12:20:00,250.87,250.97,250.57,250.57,3754.0,236.1845,236.2787,235.9021,235.9021,3754.0
2022-10-26 12:25:00,250.53,250.53,250.19,250.49,3877.0,235.8644,235.8644,235.5443,235.8268,3877.0
2022-10-26 12:30:00,250.45,250.67,250.43,250.52,3464.0,235.7891,235.9962,235.7703,235.855,3464.0
2022-10-26 12:35:00,250.56,250.68,250.26,250.27,2503.0,235.8927,236.0057,235.6102,235.6197,2503.0
2022-10-26 12:40:00,250.35,250.59,250.26,250.26,8326.0,235.695,235.9209,235.6102,235.6102,8326.0
2022-10-26 12:45:00,250.19,250.27,249.89,250.01,3780.0,235.5443,235.6197,235.2619,235.3749,3780.0
2022-10-26 12:50:00,249.94,250.05,249.65,249.75,2772.0,235.309,235.4125,235.036,235.1301,2772.0
2022-10-26 12:55:00,249.67,249.78,249.14,249.38,5950.0,235.0548,235.1583,234.5558,234.7818,5950.0
2022-10-26 13:00:00,249.36,249.84,249.24,249.72,16459.0,234.7629,235.2148,234.65,235.1019,16459.0
2022-10-26 13:05:00,249.68,249.89,249.65,249.89,3200.0,235.0642,235.2619,235.036,235.2619,3200.0
2022-10-26 13:10:00,249.9,249.96,249.66,249.67,2914.0,235.2713,235.3278,235.0454,235.0548,2914.0
2022-10-26 13:15:00,249.78,250.12,249.78,250.0,3310.0,235.1583,235.4784,235.1583,235.3655,3310.0
2022-10-26 13:20:00,250.06,250.5,249.99,250.44,5915.0,235.422,235.8362,235.3561,235.7797,5915.0
2022-10-26 13:25:00,250.44,250.44,249.92,250.03,5250.0,235.7797,235.7797,235.2902,235.3937,5250.0
2022-10-26 13:30:00,250.06,250.21,249.93,249.98,13443.0,235.422,235.5632,235.2996,235.3466,13443.0
2022-10-26 13:35:00,249.97,250.13,249.79,250.05,3362.0,235.3372,235.4879,235.1678,235.4125,3362.0
2022-10-26 13:40:00,250.11,250.28,249.58,249.88,4709.0,235.469,235.6291,234.9701,235.2525,4709.0
2022-10-26 13:45:00,249.89,249.9,249.69,249.73,2215.0,235.2619,235.2713,235.0736,235.1113,2215.0
2022-10-26 13:50:00,249.75,250.06,249.74,249.87,4289.0,235.1301,235.422,235.1207,235.2431,4289.0
2022-10-26 13:55:00,249.77,249.77,249.54,249.59,3059.0,235.1489,235.1489,234.9324,234.9795,3059.0
2022-10-26 14:00:00,249.59,250.03,249.5,249.89,14434.0,234.9795,235.3937,234.8947,235.2619,14434.0
2022-10-26 14:05:00,249.8,249.82,249.46,249.64,4009.0,235.1772,235.196,234.8571,235.0265,4009.0
2022-10-26 14:10:00,249.64,249.96,249.59,249.96,4034.0,235.0265,235.3278,234.9795,235.3278,4034.0
2022-10-26 14:15:00,249.82,249.89,249.6,249.61,4628.0,235.196,235.2619,234.9889,234.9983,4628.0
2022-10-26 14:20:00,249.64,249.65,249.26,249.34,4356.0,235.0265,235.036,234.6688,234.7441,4356.0
2022-10-26 14:25:00,249.36,249.51,249.08,249.13,3637.0,234.7629,234.9042,234.4993,234.5464,3637.0
2022-10-26 14:30:00,249.19,249.23,248.94,248.97,9430.0,234.6029,234.6405,234.3675,234.3958,9430.0
2022-10-26 14:35:00,248.91,249.28,248.85,249.18,6119.0,234.3393,234.6876,234.2828,234.5935,6119.0
2022-10-26 14:40:00,249.16,249.22,248.89,248.9,11639.0,234.5746,234.6311,234.3204,234.3299,11639.0
2022-10-26 14:45:00,248.91,249.12,248.89,248.96,45635.0,234.3393,234.537,234.3204,234.3863,45635.0
2022-10-26 14:50:00,248.98,249.07,248.48,248.86,25372.0,234.4052,234.4899,233.9344,234.2922,25372.0
2022-10-26 14:55:00,248.85,248.92,248.53,248.65,3417.0,234.2828,234.3487,233.9815,234.0945,3417.0
2022-10-26 15:00:00,248.62,248.8,248.29,248.54,4475.0,234.0663,234.2357,233.7556,233.9909,4475.0
2022-10-26 15:05:00,248.49,248.74,248.43,248.69,12830.0,233.9439,234.1792,233.8874,234.1322,12830.0
2022-10-26 15:10:00,248.69,248.69,248.38,248.55,5121.0,234.1322,234.1322,233.8403,234.0003,5121.0
2022-10-26 15:15:00,248.56,249.11,248.48,249.0,9110.0,234.0098,234.5276,233.9344,234.424,9110.0
2022-10-26 15:20:00,249.0,249.01,248.78,248.78,4530.0,234.424,234.4334,234.2169,234.2169,4530.0
2022-10-26 15:25:00,248.81,249.11,248.65,249.1,10061.0,234.2451,234.5276,234.0945,234.5182,10061.0
2022-10-26 15:30:00,249.08,249.69,249.0,249.64,14579.0,234.4993,235.0736,234.424,235.0265,14579.0
2022-10-26 15:35:00,249.63,250.13,249.52,250.11,23375.0,235.0171,235.4879,234.9136,235.469,23375.0
2022-10-26 15:40:00,250.07,250.46,250.04,250.43,20888.0,235.4314,235.7985,235.4031,235.7703,20888.0
2022-10-26 15:45:00,250.43,250.85,250.24,250.27,39583.0,235.7703,236.1657,235.5914,235.6197,39583.0
2022-10-26 15:50:00,250.29,250.63,250.03,250.53,38553.0,235.6385,235.9586,235.3937,235.8644,38553.0
2022-10-26 15:55:00,250.56,250.56,249.79,249.88,71675.0,235.8927,235.8927,235.1678,235.2525,71675.0
2022-10-27 09:30:00,250.75,252.18,250.12,251.52,14251.0,236.0716,237.4179,235.4784,236.7965,14251.0
2022-10-27 09:35:00,251.88,252.64,251.25,252.49,6930.0,237.1354,237.8509,236.5423,237.7097,6930.0
2022-10-27 09:40:00,252.09,252.18,250.95,251.02,7990.0,237.3331,237.4179,236.2599,236.3258,7990.0
2022-10-27 09:45:00,251.28,251.56,250.14,251.23,9745.0,236.5705,236.8341,235.4973,236.5235,9745.0
2022-10-27 09:50:00,251.5,252.52,251.14,252.23,4209.0,236.7777,237.738,236.4387,237.4649,4209.0
2022-10-27 09:55:00,252.01,252.86,251.68,252.6,8488.0,237.2578,238.058,236.9471,237.8133,8488.0
2022-10-27 10:00:00,252.31,253.86,252.11,253.86,14344.0,237.5402,238.9995,237.352,238.9995,14344.0
2022-10-27 10:05:00,253.59,254.43,253.41,254.09,7133.0,238.7453,239.5361,238.5759,239.216,7133.0
2022-10-27 10:10:00,254.04,254.92,253.83,254.39,7834.0,239.169,239.9975,238.9713,239.4985,7834.0
2022-10-27 10:15:00,254.36,254.55,253.94,253.95,11882.0,239.4702,239.6491,239.0748,239.0842,11882.0
2022-10-27 10:20:00,254.23,254.27,253.47,253.82,2831.0,239.3479,239.3855,238.6323,238.9619,2831.0
2022-10-27 10:25:00,253.59,254.09,253.59,254.09,2642.0,238.7453,239.216,238.7453,239.216,2642.0
2022-10-27 10:30:00,254.14,254.57,253.75,253.76,12055.0,239.2631,239.6679,238.896,238.9054,12055.0
2022-10-27 10:35:00,253.71,253.87,253.08,253.82,3520.0,238.8583,239.0089,238.2652,238.9619,3520.0
2022-10-27 10:40:00,253.64,253.77,253.31,253.39,2720.0,238.7924,238.9148,238.4817,238.557,2720.0
2022-10-27 10:45:00,253.37,253.49,252.92,253.24,3847.0,238.5382,238.6512,238.1145,238.4158,3847.0
2022-10-27 10:50:00,253.44,254.08,253.44,253.54,2680.0,238.6041,239.2066,238.6041,238.6982,2680.0
2022-10-27 10:55:00,253.36,253.63,253.12,253.4,3499.0,238.5288,238.783,238.3028,238.5664,3499.0
2022-10-27 11:00:00,253.25,253.58,252.92,253.24,7029.0,238.4252,238.7359,238.1145,238.4158,7029.0
2022-10-27 11:05:00,252.95,253.19,252.54,252.89,1706.0,238.1428,238.3687,237.7568,238.0863,1706.0
2022-10-27 11:10:00,252.93,253.25,252.69,252.7,2665.0,238.124,238.4252,237.898,237.9074,2665.0
2022-10-27 11:15:00,252.83,253.04,252.37,252.44,4019.0,238.0298,238.2275,237.5967,237.6626,4019.0
2022-10-27 11:20:00,252.51,252.97,252.48,252.97,2930.0,237.7285,238.1616,237.7003,238.1616,2930.0
2022-10-27 11:25:00,252.79,252.83,252.35,252.82,3325.0,237.9921,238.0298,237.5779,238.0204,3325.0
2022-10-27 11:30:00,252.7,252.81,252.33,252.33,1339.0,237.9074,238.011,237.5591,237.5591,1339.0
2022-10-27 11:35:00,252.65,252.74,252.25,252.35,1700.0,237.8603,237.9451,237.4838,237.5779,1700.0
2022-10-27 11:40:00,252.23,252.27,251.6,251.88,1762.0,237.4649,237.5026,236.8718,237.1354,1762.0
2022-10-27 11:45:00,251.7,251.99,251.69,251.84,2554.0,236.966,237.239,236.9565,237.0978,2554.0
2022-10-27 11:50:00,252.07,252.39,251.94,252.33,2852.0,237.3143,237.6156,237.1919,237.5591,2852.0
2022-10-27 11:55:00,252.27,252.33,251.97,252.27,1907.0,237.5026,237.5591,237.2201,237.5026,1907.0
2022-10-27 12:00:00,252.19,252.79,252.19,252.79,1952.0,237.4273,237.9921,237.4273,237.9921,1952.0
2022-10-27 12:05:00,252.82,253.09,252.6,252.65,3345.0,238.0204,238.2746,237.8133,237.8603,3345.0
2022-10-27 12:10:00,252.52,252.75,252.51,252.66,1201.0,237.738,237.9545,237.7285,237.8698,1201.0
2022-10-27 12:15:00,252.67,252.79,252.57,252.59,2579.0,237.8792,237.9921,237.785,237.8039,2579.0
2022-10-27 12:20:00,252.74,252.75,252.43,252.46,1786.0,237.9451,237.9545,237.6532,237.6815,1786.0
2022-10-27 12:25:00,252.46,252.46,251.88,251.97,2442.0,237.6815,237.6815,237.1354,237.2201,2442.0
2022-10-27 12:30:00,251.93,252.08,251.83,251.94,1318.0,237.1825,237.3237,237.0883,237.1919,1318.0
2022-10-27 12:35:00,251.97,252.09,251.8,252.01,3692.0,237.2201,237.3331,237.0601,237.2578,3692.0
2022-10-27 12:40:00,252.03,252.18,251.89,252.09,1753.0,237.2766,237.4179,237.1448,237.3331,1753.0
2022-10-27 12:45:00,252.16,252.43,252.16,252.27,2796.0,237.399,237.6532,237.399,237.5026,2796.0
2022-10-27 12:50:00,252.35,252.7,252.35,252.57,3317.0,237.5779,237.9074,237.5779,237.785,3317.0
2022-10-27 12:55:00,252.57,253.4,252.57,253.4,2686.0,237.785,238.5664,237.785,238.5664,2686.0
2022-10-27 13:00:00,253.35,253.35,252.89,253.08,3423.0,238.5194,238.5194,238.0863,238.2652,3423.0
2022-10-27 13:05:00,253.1,253.58,253.07,253.58,5186.0,238.284,238.7359,238.2558,238.7359,5186.0
2022-10-27 13:10:00,253.5,253.57,253.18,253.18,3862.0,238.6606,238.7265,238.3593,238.3593,3862.0
2022-10-27 13:15:00,253.13,253.35,253.01,253.32,4582.0,238.3122,238.5194,238.1993,238.4911,4582.0
2022-10-27 13:20:00,253.39,253.57,253.31,253.46,3775.0,238.557,238.7265,238.4817,238.6229,3775.0
2022-10-27 13:25:00,253.45,253.53,253.26,253.33,5099.0,238.6135,238.6888,238.4346,238.5005,5099.0
2022-10-27 13:30:00,253.46,253.55,253.36,253.36,1834.0,238.6229,238.7077,238.5288,238.5288,1834.0
2022-10-27 13:35:00,253.5,253.85,253.42,253.74,4505.0,238.6606,238.9901,238.5853,238.8865,4505.0
2022-10-27 13:40:00,253.65,253.77,253.54,253.76,2883.0,238.8018,238.9148,238.6982,238.9054,2883.0
2022-10-27 13:45:00,253.76,253.76,253.2,253.23,5074.0,238.9054,238.9054,238.3781,238.4064,5074.0
2022-10-27 13:50:00,253.24,253.24,252.89,252.93,2000.0,238.4158,238.4158,238.0863,238.124,2000.0
2022-10-27 13:55:00,252.96,253.42,252.95,253.1,3827.0,238.1522,238.5853,238.1428,238.284,3827.0
2022-10-27 14:00:00,253.22,253.5,253.21,253.43,2368.0,238.397,238.6606,238.3876,238.5947,2368.0
2022-10-27 14:05:00,253.44,253.44,253.15,253.21,1535.0,238.6041,238.6041,238.3311,238.3876,1535.0
2022-10-27 14:10:00,253.28,253.57,253.1,253.43,152701.0,238.4535,238.7265,238.284,238.5947,152701.0
2022-10-27 14:15:00,253.45,253.84,253.44,253.84,8411.0,238.6135,238.9807,238.6041,238.9807,8411.0
2022-10-27 14:20:00,253.84,253.94,253.58,253.82,4800.0,238.9807,239.0748,238.7359,238.9619,4800.0
2022-10-27 14:25:00,253.63,254.02,253.61,253.83,4500.0,238.783,239.1501,238.7641,238.9713,4500.0
2022-10-27 14:30:00,253.94,254.37,253.82,254.32,10857.0,239.0748,239.4797,238.9619,239.4326,10857.0
2022-10-27 14:35:00,254.4,254.41,254.2,254.24,4456.0,239.5079,239.5173,239.3196,239.3573,4456.0
2022-10-27 14:40:00,254.28,254.41,254.17,254.22,3643.0,239.3949,239.5173,239.2914,239.3384,3643.0
2022-10-27 14:45:00,254.22,254.41,254.17,254.25,11821.0,239.3384,239.5173,239.2914,239.3667,11821.0
2022-10-27 14:50:00,254.18,254.31,254.12,254.22,4989.0,239.3008,239.4232,239.2443,239.3384,4989.0
2022-10-27 14:55:00,254.21,254.23,253.85,254.07,27580.0,239.329,239.3479,238.9901,239.1972,27580.0
2022-10-27 15:00:00,254.07,254.33,254.06,254.08,6736.0,239.1972,239.442,239.1878,239.2066,6736.0
2022-10-27 15:05:00,254.08,254.48,254.0,254.23,8601.0,239.2066,239.5832,239.1313,239.3479,8601.0
2022-10-27 15:10:00,254.25,254.56,254.17,254.37,9422.0,239.3667,239.6585,239.2914,239.4797,9422.0
2022-10-27 15:15:00,254.35,254.57,254.28,254.36,6535.0,239.4608,239.6679,239.3949,239.4702,6535.0
2022-10-27 15:20:00,254.37,254.88,254.37,254.65,25937.0,239.4797,239.9598,239.4797,239.7433,25937.0
2022-10-27 15:25:00,254.71,254.71,254.25,254.39,18881.0,239.7998,239.7998,239.3667,239.4985,18881.0
2022-10-27 15:30:00,254.39,255.08,254.28,254.83,17093.0,239.4985,240.1481,239.3949,239.9127,17093.0
2022-10-27 15:35:00,254.78,254.89,254.57,254.74,12913.0,239.8657,239.9692,239.6679,239.828,12913.0
2022-10-27 15:40:00,254.8,255.1,254.36,254.36,13139.0,239.8845,240.1669,239.4702,239.4702,13139.0
2022-10-27 15:45:00,254.33,254.47,253.77,253.99,17896.0,239.442,239.5738,238.9148,239.1219,17896.0
2022-10-27 15:50:00,254.04,254.11,252.8,253.03,27680.0,239.169,239.2349,238.0016,238.2181,27680.0
2022-10-27 15:55:00,253.13,253.21,252.66,252.86,78112.0,238.3122,238.3876,237.8698,238.058,78112.0
2022-10-28 09:30:00,242.0,242.02,234.88,235.89,88282.0,227.8338,227.8526,221.1306,222.0814,88282.0
2022-10-28 09:35:00,235.81,239.64,233.24,237.93,74347.0,222.0061,225.6119,219.5866,224.002,74347.0
2022-10-28 09:40:00,237.7,238.49,235.27,237.66,39659.0,223.7855,224.5292,221.4977,223.7478,39659.0
2022-10-28 09:45:00,237.24,242.66,236.57,242.63,65999.0,223.3524,228.4551,222.7216,228.4269,65999.0
2022-10-28 09:50:00,242.63,246.27,241.55,244.67,95328.0,228.4269,231.8538,227.4101,230.3475,95328.0
2022-10-28 09:55:00,245.02,247.46,243.71,244.8,53905.0,230.677,232.9742,229.4437,230.4699,53905.0
2022-10-28 10:00:00,245.08,246.99,243.97,245.01,31849.0,230.7335,232.5317,229.6885,230.6676,31849.0
2022-10-28 10:05:00,244.62,244.79,243.31,244.26,13668.0,230.3004,230.4605,229.0671,229.9615,13668.0
2022-10-28 10:10:00,244.16,246.19,243.95,246.06,18654.0,229.8673,231.7785,229.6696,231.6561,18654.0
2022-10-28 10:15:00,246.06,246.06,244.73,244.89,11416.0,231.6561,231.6561,230.404,230.5546,11416.0
2022-10-28 10:20:00,244.89,244.89,244.14,244.5,11361.0,230.5546,230.5546,229.8485,230.1874,11361.0
2022-10-28 10:25:00,244.5,245.63,244.17,245.56,19642.0,230.1874,231.2513,229.8767,231.1854,19642.0
2022-10-28 10:30:00,245.59,246.51,245.59,246.06,24726.0,231.2136,232.0798,231.2136,231.6561,24726.0
2022-10-28 10:35:00,246.09,246.1,244.85,244.94,13590.0,231.6844,231.6938,230.5169,230.6017,13590.0
2022-10-28 10:40:00,244.96,245.91,244.47,245.64,10238.0,230.6205,231.5149,230.1592,231.2607,10238.0
2022-10-28 10:45:00,245.74,246.11,245.56,245.83,9191.0,231.3548,231.7032,231.1854,231.4396,9191.0
2022-10-28 10:50:00,245.83,247.15,245.82,247.15,9174.0,231.4396,232.6823,231.4302,232.6823,9174.0
2022-10-28 10:55:00,247.53,247.54,246.59,246.59,14216.0,233.0401,233.0495,232.1551,232.1551,14216.0
2022-10-28 11:00:00,246.84,248.49,246.12,248.21,29265.0,232.3904,233.9439,231.7126,233.6803,29265.0
2022-10-28 11:05:00,248.44,249.0,247.56,248.98,28035.0,233.8968,234.424,233.0683,234.4052,28035.0
2022-10-28 11:10:00,248.79,248.79,247.64,247.87,18907.0,234.2263,234.2263,233.1436,233.3602,18907.0
2022-10-28 11:15:00,247.46,248.97,247.46,248.96,10456.0,232.9742,234.3958,232.9742,234.3863,10456.0
2022-10-28 11:20:00,248.95,249.78,248.87,249.01,15285.0,234.3769,235.1583,234.3016,234.4334,15285.0
2022-10-28 11:25:00,248.83,249.12,248.29,248.34,8521.0,234.264,234.537,233.7556,233.8026,8521.0
2022-10-28 11:30:00,248.23,248.63,247.86,248.08,9123.0,233.6991,234.0757,233.3507,233.5579,9123.0
2022-10-28 11:35:00,248.14,248.14,247.17,247.67,5686.0,233.6143,233.6143,232.7011,233.1719,5686.0
2022-10-28 11:40:00,247.67,248.61,246.88,248.43,3726.0,233.1719,234.0568,232.4281,233.8874,3726.0
2022-10-28 11:45:00,248.46,248.74,247.99,248.74,4506.0,233.9156,234.1792,233.4731,234.1792,4506.0
2022-10-28 11:50:00,249.0,250.01,248.91,249.96,6671.0,234.424,235.3749,234.3393,235.3278,6671.0
2022-10-28 11:55:00,249.97,250.0,249.16,249.16,8131.0,235.3372,235.3655,234.5746,234.5746,8131.0
2022-10-28 12:00:00,249.13,250.51,249.11,250.32,11077.0,234.5464,235.8456,234.5276,235.6667,11077.0
2022-10-28 12:05:00,250.28,250.72,249.97,250.57,13352.0,235.6291,236.0433,235.3372,235.9021,13352.0
2022-10-28 12:10:00,250.65,250.87,250.01,250.2,7253.0,235.9774,236.1845,235.3749,235.5538,7253.0
2022-10-28 12:15:00,250.24,250.75,250.24,250.43,4365.0,235.5914,236.0716,235.5914,235.7703,4365.0
2022-10-28 12:20:00,250.68,250.68,249.75,250.03,4521.0,236.0057,236.0057,235.1301,235.3937,4521.0
2022-10-28 12:25:00,250.17,250.31,250.03,250.25,3483.0,235.5255,235.6573,235.3937,235.6008,3483.0
2022-10-28 12:30:00,250.19,250.19,249.46,249.78,7119.0,235.5443,235.5443,234.8571,235.1583,7119.0
2022-10-28 12:35:00,249.96,250.0,249.61,249.7,7861.0,235.3278,235.3655,234.9983,235.083,7861.0
2022-10-28 12:40:00,249.76,249.77,249.35,249.37,6369.0,235.1395,235.1489,234.7535,234.7723,6369.0
2022-10-28 12:45:00,249.37,249.61,249.22,249.5,9532.0,234.7723,234.9983,234.6311,234.8947,9532.0
2022-10-28 12:50:00,249.49,249.49,248.9,248.94,15732.0,234.8853,234.8853,234.3299,234.3675,15732.0
2022-10-28 12:55:00,248.94,248.94,248.13,248.28,10398.0,234.3675,234.3675,233.6049,233.7462,10398.0
2022-10-28 13:00:00,248.28,248.62,247.85,247.92,9819.0,233.7462,234.0663,233.3413,233.4072,9819.0
2022-10-28 13:05:00,247.92,247.99,247.39,247.69,12626.0,233.4072,233.4731,232.9083,233.1907,12626.0
2022-10-28 13:10:00,247.77,248.0,247.11,247.25,15126.0,233.266,233.4825,232.6446,232.7764,15126.0
2022-10-28 13:15:00,247.25,247.75,247.25,247.64,9046.0,232.7764,233.2472,232.7764,233.1436,9046.0
2022-10-28 13:20:00,247.52,247.73,247.36,247.65,15785.0,233.0306,233.2284,232.88,233.153,15785.0
2022-10-28 13:25:00,247.65,247.95,247.48,247.57,7560.0,233.153,233.4355,232.993,233.0777,7560.0
2022-10-28 13:30:00,247.57,247.96,247.56,247.77,12327.0,233.0777,233.4449,233.0683,233.266,12327.0
2022-10-28 13:35:00,247.85,247.93,247.25,247.32,11340.0,233.3413,233.4166,232.7764,232.8424,11340.0
2022-10-28 13:40:00,247.33,247.36,246.81,246.91,14140.0,232.8518,232.88,232.3622,232.4564,14140.0
2022-10-28 13:45:00,246.92,247.55,246.91,247.31,9608.0,232.4658,233.0589,232.4564,232.8329,9608.0
2022-10-28 13:50:00,247.38,247.5,246.8,246.8,9007.0,232.8988,233.0118,232.3528,232.3528,9007.0
2022-10-28 13:55:00,246.86,246.93,246.63,246.75,6124.0,232.4093,232.4752,232.1927,232.3057,6124.0
2022-10-28 14:00:00,246.85,247.07,246.41,246.56,13636.0,232.3999,232.607,231.9856,232.1268,13636.0
2022-10-28 14:05:00,246.66,246.68,245.87,246.09,10494.0,232.221,232.2398,231.4772,231.6844,10494.0
2022-10-28 14:10:00,246.04,246.48,245.97,246.22,8139.0,231.6373,232.0515,231.5714,231.8067,8139.0
2022-10-28 14:15:00,246.18,246.29,245.79,245.79,9236.0,231.7691,231.8726,231.4019,231.4019,9236.0
2022-10-28 14:20:00,245.74,245.92,245.5,245.8,7052.0,231.3548,231.5243,231.1289,231.4113,7052.0
2022-10-28 14:25:00,245.77,246.36,245.67,246.36,7249.0,231.3831,231.9385,231.2889,231.9385,7249.0
2022-10-28 14:30:00,246.32,246.37,245.8,245.93,58891.0,231.9009,231.948,231.4113,231.5337,58891.0
2022-10-28 14:35:00,245.92,246.02,245.5,245.9,10258.0,231.5243,231.6185,231.1289,231.5055,10258.0
2022-10-28 14:40:00,245.91,246.05,245.62,245.7,14700.0,231.5149,231.6467,231.2419,231.3172,14700.0
2022-10-28 14:45:00,245.61,246.08,245.61,245.77,16207.0,231.2325,231.6749,231.2325,231.3831,16207.0
2022-10-28 14:50:00,245.77,245.91,245.58,245.83,10153.0,231.3831,231.5149,231.2042,231.4396,10153.0
2022-10-28 14:55:00,245.83,246.12,245.82,245.97,15168.0,231.4396,231.7126,231.4302,231.5714,15168.0
2022-10-28 15:00:00,245.99,246.64,245.98,246.57,37305.0,231.5902,232.2022,231.5808,232.1363,37305.0
2022-10-28 15:05:00,246.57,246.78,246.4,246.75,12557.0,232.1363,232.334,231.9762,232.3057,12557.0
2022-10-28 15:10:00,246.75,247.23,246.75,246.98,9068.0,232.3057,232.7576,232.3057,232.5223,9068.0
2022-10-28 15:15:00,246.89,247.42,246.83,247.22,10719.0,232.4375,232.9365,232.381,232.7482,10719.0
2022-10-28 15:20:00,247.22,247.75,247.1,247.44,14219.0,232.7482,233.2472,232.6352,232.9553,14219.0
2022-10-28 15:25:00,247.44,247.49,247.18,247.3,17381.0,232.9553,233.0024,232.7105,232.8235,17381.0
2022-10-28 15:30:00,247.23,247.23,246.84,246.89,20241.0,232.7576,232.7576,232.3904,232.4375,20241.0
2022-10-28 15:35:00,246.89,247.27,246.79,247.03,19115.0,232.4375,232.7953,232.3434,232.5693,19115.0
2022-10-28 15:40:00,246.91,247.35,246.85,247.17,26780.0,232.4564,232.8706,232.3999,232.7011,26780.0
2022-10-28 15:45:00,247.17,247.78,247.03,247.74,27782.0,232.7011,233.2754,232.5693,233.2378,27782.0
2022-10-28 15:50:00,247.79,248.49,247.79,248.41,47319.0,233.2848,233.9439,233.2848,233.8685,47319.0
2022-10-28 15:55:00,248.41,248.77,248.06,248.74,103398.0,233.8685,234.2075,233.539,234.1792,103398.0
2022-10-31 09:30:00,245.22,245.87,244.44,244.44,36833.0,230.8653,231.4772,230.1309,230.1309,36833.0
2022-10-31 09:35:00,243.46,243.88,242.41,243.86,6131.0,229.2083,229.6037,228.2198,229.5849,6131.0
2022-10-31 09:40:00,243.98,246.77,243.98,246.77,8934.0,229.6979,232.3245,229.6979,232.3245,8934.0
2022-10-31 09:45:00,246.97,247.58,246.78,247.46,9603.0,232.5128,233.0871,232.334,232.9742,9603.0
2022-10-31 09:50:00,247.2,248.6,246.91,248.49,6413.0,232.7294,234.0474,232.4564,233.9439,6413.0
2022-10-31 09:55:00,248.71,248.71,247.39,247.68,11547.0,234.151,234.151,232.9083,233.1813,11547.0
2022-10-31 10:00:00,247.82,248.27,247.08,248.26,4181.0,233.3131,233.7367,232.6164,233.7273,4181.0
2022-10-31 10:05:00,248.28,248.36,247.69,247.74,29607.0,233.7462,233.8215,233.1907,233.2378,29607.0
2022-10-31 10:10:00,247.76,249.08,247.68,249.08,5659.0,233.2566,234.4993,233.1813,234.4993,5659.0
2022-10-31 10:15:00,249.08,249.43,248.94,249.21,9702.0,234.4993,234.8288,234.3675,234.6217,9702.0
2022-10-31 10:20:00,249.12,250.0,249.06,249.98,6776.0,234.537,235.3655,234.4805,235.3466,6776.0
2022-10-31 10:25:00,250.04,250.04,249.1,249.1,2916.0,235.4031,235.4031,234.5182,234.5182,2916.0
2022-10-31 10:30:00,249.3,249.93,248.96,249.0,14646.0,234.7064,235.2996,234.3863,234.424,14646.0
2022-10-31 10:35:00,249.06,249.37,248.51,248.77,6457.0,234.4805,234.7723,233.9627,234.2075,6457.0
2022-10-31 10:40:00,248.66,248.85,248.33,248.36,3100.0,234.1039,234.2828,233.7932,233.8215,3100.0
2022-10-31 10:45:00,248.35,248.7,247.89,248.51,6406.0,233.8121,234.1416,233.379,233.9627,6406.0
2022-10-31 10:50:00,248.19,248.64,247.92,247.92,6508.0,233.6614,234.0851,233.4072,233.4072,6508.0
2022-10-31 10:55:00,248.06,248.14,247.38,247.86,11908.0,233.539,233.6143,232.8988,233.3507,11908.0
2022-10-31 11:00:00,248.05,248.51,247.68,247.86,10317.0,233.5296,233.9627,233.1813,233.3507,10317.0
2022-10-31 11:05:00,247.53,249.2,247.53,248.92,5576.0,233.0401,234.6123,233.0401,234.3487,5576.0
2022-10-31 11:10:00,249.18,249.18,248.66,248.68,4629.0,234.5935,234.5935,234.1039,234.1227,4629.0
2022-10-31 11:15:00,248.67,248.87,248.47,248.74,5584.0,234.1133,234.3016,233.925,234.1792,5584.0
2022-10-31 11:20:00,248.58,248.86,247.93,248.33,28453.0,234.0286,234.2922,233.4166,233.7932,28453.0
2022-10-31 11:25:00,248.34,248.4,248.07,248.29,5989.0,233.8026,233.8591,233.5484,233.7556,5989.0
2022-10-31 11:30:00,248.13,248.53,248.13,248.4,2670.0,233.6049,233.9815,233.6049,233.8591,2670.0
2022-10-31 11:35:00,248.29,248.36,247.95,247.95,4207.0,233.7556,233.8215,233.4355,233.4355,4207.0
2022-10-31 11:40:00,248.03,248.64,248.02,248.64,3535.0,233.5108,234.0851,233.5014,234.0851,3535.0
2022-10-31 11:45:00,248.74,249.16,248.56,248.93,2942.0,234.1792,234.5746,234.0098,234.3581,2942.0
2022-10-31 11:50:00,248.89,249.07,248.76,248.84,5587.0,234.3204,234.4899,234.1981,234.2734,5587.0
2022-10-31 11:55:00,248.91,249.28,247.97,248.29,6288.0,234.3393,234.6876,233.4543,233.7556,6288.0
2022-10-31 12:00:00,248.18,248.4,248.1,248.31,2603.0,233.652,233.8591,233.5767,233.7744,2603.0
2022-10-31 12:05:00,248.27,248.45,247.81,247.81,3983.0,233.7367,233.9062,233.3037,233.3037,3983.0
2022-10-31 12:10:00,247.88,248.08,247.72,248.0,2304.0,233.3696,233.5579,233.2189,233.4825,2304.0
2022-10-31 12:15:00,247.9,248.49,247.9,248.32,3180.0,233.3884,233.9439,233.3884,233.7838,3180.0
2022-10-31 12:20:00,248.22,248.59,248.0,248.46,5057.0,233.6897,234.038,233.4825,233.9156,5057.0
2022-10-31 12:25:00,248.33,248.41,247.93,247.93,4003.0,233.7932,233.8685,233.4166,233.4166,4003.0
2022-10-31 12:30:00,247.96,248.0,247.59,247.6,3435.0,233.4449,233.4825,233.0965,233.106,3435.0
2022-10-31 12:35:00,247.73,248.4,247.63,248.38,5528.0,233.2284,233.8591,233.1342,233.8403,5528.0
2022-10-31 12:40:00,248.2,248.2,247.91,248.01,2480.0,233.6708,233.6708,233.3978,233.492,2480.0
2022-10-31 12:45:00,248.05,248.22,247.83,248.22,4098.0,233.5296,233.6897,233.3225,233.6897,4098.0
2022-10-31 12:50:00,248.12,248.14,247.72,247.83,6288.0,233.5955,233.6143,233.2189,233.3225,6288.0
2022-10-31 12:55:00,247.89,248.14,247.84,248.14,2930.0,233.379,233.6143,233.3319,233.6143,2930.0
2022-10-31 13:00:00,248.12,248.29,247.93,248.29,4097.0,233.5955,233.7556,233.4166,233.7556,4097.0
2022-10-31 13:05:00,248.08,248.14,247.9,248.02,3839.0,233.5579,233.6143,233.3884,233.5014,3839.0
2022-10-31 13:10:00,247.98,248.0,247.81,247.88,3100.0,233.4637,233.4825,233.3037,233.3696,3100.0
2022-10-31 13:15:00,247.78,248.04,247.77,248.0,3117.0,233.2754,233.5202,233.266,233.4825,3117.0
2022-10-31 13:20:00,248.11,248.32,248.01,248.24,2305.0,233.5861,233.7838,233.492,233.7085,2305.0
2022-10-31 13:25:00,247.99,248.26,247.99,248.2,8742.0,233.4731,233.7273,233.4731,233.6708,8742.0
2022-10-31 13:30:00,248.12,248.45,248.09,248.26,5064.0,233.5955,233.9062,233.5673,233.7273,5064.0
2022-10-31 13:35:00,248.2,248.33,247.92,247.92,8198.0,233.6708,233.7932,233.4072,233.4072,8198.0
2022-10-31 13:40:00,247.89,248.05,247.83,247.83,5157.0,233.379,233.5296,233.3225,233.3225,5157.0
2022-10-31 13:45:00,247.89,247.94,247.59,247.65,4647.0,233.379,233.4261,233.0965,233.153,4647.0
2022-10-31 13:50:00,247.66,248.04,247.65,247.81,3304.0,233.1624,233.5202,233.153,233.3037,3304.0
2022-10-31 13:55:00,247.6,247.77,246.94,246.99,12686.0,233.106,233.266,232.4846,232.5317,12686.0
2022-10-31 14:00:00,246.94,247.16,246.6,247.0,17863.0,232.4846,232.6917,232.1645,232.5411,17863.0
2022-10-31 14:05:00,247.13,247.4,246.94,247.06,2696.0,232.6635,232.9177,232.4846,232.5976,2696.0
2022-10-31 14:10:00,247.01,247.16,246.49,246.58,5154.0,232.5505,232.6917,232.0609,232.1457,5154.0
2022-10-31 14:15:00,246.5,246.68,246.27,246.29,10052.0,232.0704,232.2398,231.8538,231.8726,10052.0
2022-10-31 14:20:00,246.35,246.52,246.23,246.4,4817.0,231.9291,232.0892,231.8162,231.9762,4817.0
2022-10-31 14:25:00,246.36,246.5,246.08,246.08,5774.0,231.9385,232.0704,231.6749,231.6749,5774.0
2022-10-31 14:30:00,246.15,246.56,246.03,246.44,9128.0,231.7408,232.1268,231.6279,232.0139,9128.0
2022-10-31 14:35:00,246.36,247.1,246.36,246.89,5059.0,231.9385,232.6352,231.9385,232.4375,5059.0
2022-10-31 14:40:00,246.89,247.02,246.79,246.88,3548.0,232.4375,232.5599,232.3434,232.4281,3548.0
2022-10-31 14:45:00,246.88,247.06,246.88,246.91,3751.0,232.4281,232.5976,232.4281,232.4564,3751.0
2022-10-31 14:50:00,246.98,247.24,246.98,247.12,5119.0,232.5223,232.767,232.5223,232.6541,5119.0
2022-10-31 14:55:00,247.05,247.08,246.66,246.77,4735.0,232.5882,232.6164,232.221,232.3245,4735.0
2022-10-31 15:00:00,246.68,246.71,246.37,246.4,3490.0,232.2398,232.2681,231.948,231.9762,3490.0
2022-10-31 15:05:00,246.4,246.49,245.93,245.93,3392.0,231.9762,232.0609,231.5337,231.5337,3392.0
2022-10-31 15:10:00,245.85,246.04,245.79,246.01,5673.0,231.4584,231.6373,231.4019,231.609,5673.0
2022-10-31 15:15:00,245.92,246.14,245.88,246.14,3053.0,231.5243,231.7314,231.4866,231.7314,3053.0
2022-10-31 15:20:00,246.04,246.28,245.82,246.12,8125.0,231.6373,231.8632,231.4302,231.7126,8125.0
2022-10-31 15:25:00,246.16,246.46,246.16,246.46,2737.0,231.7503,232.0327,231.7503,232.0327,2737.0
2022-10-31 15:30:00,246.41,246.92,246.41,246.84,2805.0,231.9856,232.4658,231.9856,232.3904,2805.0
2022-10-31 15:35:00,246.88,246.96,246.65,246.73,8667.0,232.4281,232.5034,232.2116,232.2869,8667.0
2022-10-31 15:40:00,246.75,247.01,246.44,246.52,11540.0,232.3057,232.5505,232.0139,232.0892,11540.0
2022-10-31 15:45:00,246.44,246.57,246.2,246.23,24974.0,232.0139,232.1363,231.7879,231.8162,24974.0
2022-10-31 15:50:00,246.25,246.3,245.66,246.3,38736.0,231.835,231.8821,231.2795,231.8821,38736.0
2022-10-31 15:55:00,246.22,246.69,246.17,246.46,91991.0,231.8067,232.2492,231.7597,232.0327,91991.0
2022-11-01 09:30:00,247.13,249.09,245.55,245.55,10274.0,232.6635,234.5087,231.176,231.176,10274.0
2022-11-01 09:35:00,246.26,246.26,243.63,244.59,21530.0,231.8444,231.8444,229.3684,230.2722,21530.0
2022-11-01 09:40:00,244.76,246.0,244.75,244.82,5358.0,230.4322,231.5996,230.4228,230.4887,5358.0
2022-11-01 09:45:00,244.61,245.12,244.28,244.69,8545.0,230.291,230.7711,229.9803,230.3663,8545.0
2022-11-01 09:50:00,244.77,245.12,244.49,244.79,8016.0,230.4416,230.7711,230.178,230.4605,8016.0
2022-11-01 09:55:00,244.83,245.38,244.49,244.49,8304.0,230.4981,231.0159,230.178,230.178,8304.0
2022-11-01 10:00:00,244.36,245.02,244.08,244.09,12458.0,230.0556,230.677,229.792,229.8014,12458.0
2022-11-01 10:05:00,243.75,244.44,243.75,244.37,4349.0,229.4813,230.1309,229.4813,230.065,4349.0
2022-11-01 10:10:00,244.37,245.0,244.37,244.75,13213.0,230.065,230.6582,230.065,230.4228,13213.0
2022-11-01 10:15:00,244.86,245.0,244.65,244.8,8742.0,230.5264,230.6582,230.3286,230.4699,8742.0
2022-11-01 10:20:00,244.85,245.0,244.61,244.74,14868.0,230.5169,230.6582,230.291,230.4134,14868.0
2022-11-01 10:25:00,244.68,244.82,244.3,244.79,5558.0,230.3569,230.4887,229.9991,230.4605,5558.0
2022-11-01 10:30:00,244.56,245.25,244.49,245.25,3018.0,230.2439,230.8935,230.178,230.8935,3018.0
2022-11-01 10:35:00,245.13,245.5,244.99,245.42,7045.0,230.7805,231.1289,230.6487,231.0536,7045.0
2022-11-01 10:40:00,245.22,245.22,244.52,244.74,3986.0,230.8653,230.8653,230.2063,230.4134,3986.0
2022-11-01 10:45:00,244.86,245.0,244.71,244.79,1650.0,230.5264,230.6582,230.3851,230.4605,1650.0
2022-11-01 10:50:00,244.5,244.68,243.81,244.08,7705.0,230.1874,230.3569,229.5378,229.792,7705.0
2022-11-01 10:55:00,243.83,243.83,242.95,243.23,1303.0,229.5566,229.5566,228.7282,228.9918,1303.0
2022-11-01 11:00:00,243.43,244.02,243.25,243.75,8616.0,229.1801,229.7355,229.0106,229.4813,8616.0
2022-11-01 11:05:00,243.75,243.93,243.18,243.39,8722.0,229.4813,229.6508,228.9447,229.1424,8722.0
2022-11-01 11:10:00,243.38,243.39,242.99,243.2,3607.0,229.133,229.1424,228.7658,228.9635,3607.0
2022-11-01 11:15:00,243.15,243.54,243.15,243.19,4057.0,228.9165,229.2836,228.9165,228.9541,4057.0
2022-11-01 11:20:00,243.11,243.11,242.8,242.94,9197.0,228.8788,228.8788,228.5869,228.7187,9197.0
2022-11-01 11:25:00,242.94,243.15,242.75,243.15,16010.0,228.7187,228.9165,228.5399,228.9165,16010.0
2022-11-01 11:30:00,243.19,243.2,242.78,242.93,4596.0,228.9541,228.9635,228.5681,228.7093,4596.0
2022-11-01 11:35:00,242.94,243.12,242.65,242.69,7314.0,228.7187,228.8882,228.4457,228.4834,7314.0
2022-11-01 11:40:00,242.72,242.85,242.33,242.47,3586.0,228.5116,228.634,228.1445,228.2763,3586.0
2022-11-01 11:45:00,242.59,243.0,242.51,242.93,6414.0,228.3892,228.7752,228.3139,228.7093,6414.0
2022-11-01 11:50:00,242.9,243.12,242.83,242.88,8435.0,228.6811,228.8882,228.6152,228.6623,8435.0
2022-11-01 11:55:00,242.9,243.05,242.83,243.04,2707.0,228.6811,228.8223,228.6152,228.8129,2707.0
2022-11-01 12:00:00,243.12,243.25,242.9,243.25,7007.0,228.8882,229.0106,228.6811,229.0106,7007.0
2022-11-01 12:05:00,243.25,243.68,243.12,243.12,17010.0,229.0106,229.4154,228.8882,228.8882,17010.0
2022-11-01 12:10:00,243.1,243.18,242.88,243.16,4388.0,228.8694,228.9447,228.6623,228.9259,4388.0
2022-11-01 12:15:00,243.01,243.17,242.85,243.12,3359.0,228.7847,228.9353,228.634,228.8882,3359.0
2022-11-01 12:20:00,243.12,243.49,242.91,242.91,2328.0,228.8882,229.2366,228.6905,228.6905,2328.0
2022-11-01 12:25:00,243.02,243.08,242.77,242.77,2962.0,228.7941,228.8506,228.5587,228.5587,2962.0
2022-11-01 12:30:00,242.7,242.89,242.55,242.84,3322.0,228.4928,228.6717,228.3516,228.6246,3322.0
2022-11-01 12:35:00,242.9,243.57,242.88,243.44,2936.0,228.6811,229.3119,228.6623,229.1895,2936.0
2022-11-01 12:40:00,243.43,243.79,243.43,243.79,1340.0,229.1801,229.519,229.1801,229.519,1340.0
2022-11-01 12:45:00,243.86,243.94,243.57,243.57,1998.0,229.5849,229.6602,229.3119,229.3119,1998.0
2022-11-01 12:50:00,243.51,243.52,243.24,243.39,2450.0,229.2554,229.2648,229.0012,229.1424,2450.0
2022-11-01 12:55:00,243.36,243.58,243.04,243.13,8895.0,229.1142,229.3213,228.8129,228.8976,8895.0
2022-11-01 13:00:00,243.05,243.09,242.69,242.69,1300.0,228.8223,228.86,228.4834,228.4834,1300.0
2022-11-01 13:05:00,242.8,242.87,242.73,242.87,1412.0,228.5869,228.6528,228.521,228.6528,1412.0
2022-11-01 13:10:00,242.8,242.87,242.66,242.81,5916.0,228.5869,228.6528,228.4551,228.5964,5916.0
2022-11-01 13:15:00,242.81,243.01,242.68,243.0,2161.0,228.5964,228.7847,228.474,228.7752,2161.0
2022-11-01 13:20:00,243.0,243.1,242.97,243.04,1901.0,228.7752,228.8694,228.747,228.8129,1901.0
2022-11-01 13:25:00,242.93,242.93,242.6,242.69,5063.0,228.7093,228.7093,228.3987,228.4834,5063.0
2022-11-01 13:30:00,242.73,242.73,242.37,242.43,3116.0,228.521,228.521,228.1821,228.2386,3116.0
2022-11-01 13:35:00,242.37,242.55,242.3,242.3,5306.0,228.1821,228.3516,228.1162,228.1162,5306.0
2022-11-01 13:40:00,242.34,242.41,242.09,242.19,2411.0,228.1539,228.2198,227.9185,228.0127,2411.0
2022-11-01 13:45:00,242.15,242.23,242.09,242.2,3301.0,227.975,228.0503,227.9185,228.0221,3301.0
2022-11-01 13:50:00,242.21,242.37,241.98,242.28,7752.0,228.0315,228.1821,227.8149,228.0974,7752.0
2022-11-01 13:55:00,242.31,242.64,242.2,242.64,3332.0,228.1256,228.4363,228.0221,228.4363,3332.0
2022-11-01 14:00:00,242.7,242.73,242.5,242.63,1839.0,228.4928,228.521,228.3045,228.4269,1839.0
2022-11-01 14:05:00,242.68,242.68,242.33,242.34,4108.0,228.474,228.474,228.1445,228.1539,4108.0
2022-11-01 14:10:00,242.28,242.4,242.17,242.26,3253.0,228.0974,228.2104,227.9938,228.0786,3253.0
2022-11-01 14:15:00,242.26,242.38,242.22,242.28,1322.0,228.0786,228.1915,228.0409,228.0974,1322.0
2022-11-01 14:20:00,242.21,242.3,241.81,241.81,5877.0,228.0315,228.1162,227.6549,227.6549,5877.0
2022-11-01 14:25:00,241.8,242.3,241.65,241.86,21667.0,227.6455,228.1162,227.5043,227.702,21667.0
2022-11-01 14:30:00,241.86,241.89,241.45,241.45,3465.0,227.702,227.7302,227.316,227.316,3465.0
2022-11-01 14:35:00,241.48,241.78,241.47,241.75,8521.0,227.3442,227.6267,227.3348,227.5984,8521.0
2022-11-01 14:40:00,241.71,241.86,241.49,241.64,3281.0,227.5607,227.702,227.3536,227.4948,3281.0
2022-11-01 14:45:00,241.65,241.65,241.2,241.21,2178.0,227.5043,227.5043,227.0806,227.09,2178.0
2022-11-01 14:50:00,241.25,241.68,241.18,241.58,6633.0,227.1277,227.5325,227.0618,227.4384,6633.0
2022-11-01 14:55:00,241.49,241.79,241.49,241.78,5648.0,227.3536,227.6361,227.3536,227.6267,5648.0
2022-11-01 15:00:00,241.74,241.79,241.64,241.69,4437.0,227.589,227.6361,227.4948,227.5419,4437.0
2022-11-01 15:05:00,241.7,241.84,241.66,241.8,3411.0,227.5513,227.6831,227.5137,227.6455,3411.0
2022-11-01 15:10:00,241.81,241.83,241.44,241.49,4375.0,227.6549,227.6737,227.3066,227.3536,4375.0
2022-11-01 15:15:00,241.49,241.49,241.07,241.14,5939.0,227.3536,227.3536,226.9582,227.0241,5939.0
2022-11-01 15:20:00,241.13,241.27,240.94,240.94,5738.0,227.0147,227.1465,226.8358,226.8358,5738.0
2022-11-01 15:25:00,240.86,241.18,240.82,241.01,7690.0,226.7605,227.0618,226.7228,226.9017,7690.0
2022-11-01 15:30:00,241.1,241.21,240.94,241.17,9508.0,226.9865,227.09,226.8358,227.0524,9508.0
2022-11-01 15:35:00,241.17,241.55,241.16,241.38,8111.0,227.0524,227.4101,227.0429,227.2501,8111.0
2022-11-01 15:40:00,241.38,241.46,241.02,241.09,4988.0,227.2501,227.3254,226.9111,226.977,4988.0
2022-11-01 15:45:00,241.03,241.49,241.03,241.42,10393.0,226.9206,227.3536,226.9206,227.2877,10393.0
2022-11-01 15:50:00,241.46,241.75,241.39,241.6,18287.0,227.3254,227.5984,227.2595,227.4572,18287.0
2022-11-01 15:55:00,241.59,241.72,240.91,241.13,105034.0,227.4478,227.5702,226.8076,227.0147,105034.0
2022-11-02 09:30:00,240.54,241.38,239.51,241.03,16237.0,226.4592,227.2501,225.4895,226.9206,16237.0
2022-11-02 09:35:00,241.87,242.61,241.07,241.59,6420.0,227.7114,228.4081,226.9582,227.4478,6420.0
2022-11-02 09:40:00,241.55,241.75,240.79,240.98,7185.0,227.4101,227.5984,226.6946,226.8735,7185.0
2022-11-02 09:45:00,241.16,241.58,240.99,241.29,9370.0,227.0429,227.4384,226.8829,227.1653,9370.0
2022-11-02 09:50:00,241.4,241.41,240.89,241.08,5642.0,227.2689,227.2783,226.7888,226.9676,5642.0
2022-11-02 09:55:00,241.09,241.46,240.93,241.1,30408.0,226.977,227.3254,226.8264,226.9865,30408.0
2022-11-02 10:00:00,241.14,241.32,240.64,241.31,8235.0,227.0241,227.1936,226.5534,227.1842,8235.0
2022-11-02 10:05:00,241.5,242.04,241.37,241.93,16375.0,227.363,227.8714,227.2407,227.7679,16375.0
2022-11-02 10:10:00,242.01,242.15,241.33,241.39,5548.0,227.8432,227.975,227.203,227.2595,5548.0
2022-11-02 10:15:00,241.33,242.03,241.2,241.67,14266.0,227.203,227.862,227.0806,227.5231,14266.0
2022-11-02 10:20:00,241.56,241.79,241.31,241.79,7560.0,227.4195,227.6361,227.1842,227.6361,7560.0
2022-11-02 10:25:00,241.82,242.0,241.57,241.76,10540.0,227.6643,227.8338,227.4289,227.6078,10540.0
2022-11-02 10:30:00,241.76,242.0,241.74,241.77,7170.0,227.6078,227.8338,227.589,227.6172,7170.0
2022-11-02 10:35:00,241.77,242.07,241.62,242.04,12788.0,227.6172,227.8997,227.476,227.8714,12788.0
2022-11-02 10:40:00,241.97,242.12,241.33,241.33,4303.0,227.8055,227.9467,227.203,227.203,4303.0
2022-11-02 10:45:00,241.33,241.45,241.18,241.33,4335.0,227.203,227.316,227.0618,227.203,4335.0
2022-11-02 10:50:00,241.39,241.66,241.25,241.54,7390.0,227.2595,227.5137,227.1277,227.4007,7390.0
2022-11-02 10:55:00,241.54,242.05,241.54,241.97,9155.0,227.4007,227.8808,227.4007,227.8055,9155.0
2022-11-02 11:00:00,241.97,242.14,241.94,242.1,8847.0,227.8055,227.9656,227.7773,227.9279,8847.0
2022-11-02 11:05:00,242.14,242.2,241.72,241.98,5907.0,227.9656,228.0221,227.5702,227.8149,5907.0
2022-11-02 11:10:00,241.95,242.22,241.71,242.08,19079.0,227.7867,228.0409,227.5607,227.9091,19079.0
2022-11-02 11:15:00,242.17,242.17,241.78,241.98,6307.0,227.9938,227.9938,227.6267,227.8149,6307.0
2022-11-02 11:20:00,242.04,242.13,241.7,241.85,5610.0,227.8714,227.9562,227.5513,227.6926,5610.0
2022-11-02 11:25:00,241.88,242.02,241.18,241.37,4699.0,227.7208,227.8526,227.0618,227.2407,4699.0
2022-11-02 11:30:00,241.22,241.69,241.1,241.69,5827.0,227.0994,227.5419,226.9865,227.5419,5827.0
2022-11-02 11:35:00,241.86,241.98,241.61,241.66,7447.0,227.702,227.8149,227.4666,227.5137,7447.0
2022-11-02 11:40:00,241.65,241.99,241.51,241.77,4750.0,227.5043,227.8244,227.3725,227.6172,4750.0
2022-11-02 11:45:00,241.88,242.07,241.78,241.91,7486.0,227.7208,227.8997,227.6267,227.749,7486.0
2022-11-02 11:50:00,241.91,242.12,241.53,241.71,9450.0,227.749,227.9467,227.3913,227.5607,9450.0
2022-11-02 11:55:00,241.63,241.78,241.46,241.46,10475.0,227.4854,227.6267,227.3254,227.3254,10475.0
2022-11-02 12:00:00,241.56,241.7,241.49,241.6,16055.0,227.4195,227.5513,227.3536,227.4572,16055.0
2022-11-02 12:05:00,241.69,241.85,241.6,241.6,27686.0,227.5419,227.6926,227.4572,227.4572,27686.0
2022-11-02 12:10:00,241.59,241.63,240.96,241.02,7535.0,227.4478,227.4854,226.8547,226.9111,7535.0
2022-11-02 12:15:00,240.96,241.11,240.52,240.53,8307.0,226.8547,226.9959,226.4404,226.4498,8307.0
2022-11-02 12:20:00,240.53,240.6,240.4,240.51,4304.0,226.4498,226.5157,226.3274,226.431,4304.0
2022-11-02 12:25:00,240.52,240.6,240.19,240.39,13716.0,226.4404,226.5157,226.1297,226.318,13716.0
2022-11-02 12:30:00,240.4,240.85,240.06,240.74,7014.0,226.3274,226.7511,226.0073,226.6475,7014.0
2022-11-02 12:35:00,240.65,240.89,240.55,240.55,6895.0,226.5628,226.7888,226.4687,226.4687,6895.0
2022-11-02 12:40:00,240.55,240.62,240.33,240.49,5620.0,226.4687,226.5346,226.2615,226.4122,5620.0
2022-11-02 12:45:00,240.5,240.78,240.5,240.65,7041.0,226.4216,226.6852,226.4216,226.5628,7041.0
2022-11-02 12:50:00,240.65,240.71,240.35,240.71,6055.0,226.5628,226.6193,226.2804,226.6193,6055.0
2022-11-02 12:55:00,240.66,240.76,240.49,240.53,5123.0,226.5722,226.6664,226.4122,226.4498,5123.0
2022-11-02 13:00:00,240.56,240.83,240.56,240.83,3789.0,226.4781,226.7323,226.4781,226.7323,3789.0
2022-11-02 13:05:00,240.84,240.86,240.29,240.37,6283.0,226.7417,226.7605,226.2239,226.2992,6283.0
2022-11-02 13:10:00,240.31,240.47,240.2,240.44,7432.0,226.2427,226.3933,226.1391,226.3651,7432.0
2022-11-02 13:15:00,240.39,240.46,240.11,240.29,5707.0,226.318,226.3839,226.0544,226.2239,5707.0
2022-11-02 13:20:00,240.28,240.37,240.19,240.29,4128.0,226.2145,226.2992,226.1297,226.2239,4128.0
2022-11-02 13:25:00,240.25,240.25,239.9,239.91,7516.0,226.1862,226.1862,225.8567,225.8661,7516.0
2022-11-02 13:30:00,239.96,240.68,239.81,240.65,15349.0,225.9132,226.591,225.772,226.5628,15349.0
2022-11-02 13:35:00,240.56,241.01,240.39,241.01,8842.0,226.4781,226.9017,226.318,226.9017,8842.0
2022-11-02 13:40:00,240.95,241.1,240.89,241.0,9377.0,226.8452,226.9865,226.7888,226.8923,9377.0
2022-11-02 13:45:00,240.93,241.31,240.93,241.31,8251.0,226.8264,227.1842,226.8264,227.1842,8251.0
2022-11-02 13:50:00,241.36,241.93,241.35,241.83,4682.0,227.2312,227.7679,227.2218,227.6737,4682.0
2022-11-02 13:55:00,241.77,241.9,241.6,241.68,5922.0,227.6172,227.7396,227.4572,227.5325,5922.0
2022-11-02 14:00:00,241.68,243.42,241.56,242.8,12319.0,227.5325,229.1706,227.4195,228.5869,12319.0
2022-11-02 14:05:00,242.78,243.05,242.45,242.5,4494.0,228.5681,228.8223,228.2574,228.3045,4494.0
2022-11-02 14:10:00,242.52,242.8,242.33,242.54,8457.0,228.3233,228.5869,228.1445,228.3422,8457.0
2022-11-02 14:15:00,242.71,242.71,241.85,242.17,5743.0,228.5022,228.5022,227.6926,227.9938,5743.0
2022-11-02 14:20:00,241.93,242.33,241.86,242.05,3733.0,227.7679,228.1445,227.702,227.8808,3733.0
2022-11-02 14:25:00,242.11,242.75,242.07,242.72,5236.0,227.9373,228.5399,227.8997,228.5116,5236.0
2022-11-02 14:30:00,242.81,242.84,242.03,242.48,3908.0,228.5964,228.6246,227.862,228.2857,3908.0
2022-11-02 14:35:00,242.51,243.11,241.18,241.77,6030.0,228.3139,228.8788,227.0618,227.6172,6030.0
2022-11-02 14:40:00,241.98,242.75,241.42,242.58,5595.0,227.8149,228.5399,227.2877,228.3798,5595.0
2022-11-02 14:45:00,242.45,242.67,241.49,241.6,5201.0,228.2574,228.4646,227.3536,227.4572,5201.0
2022-11-02 14:50:00,241.56,241.56,239.75,239.75,5099.0,227.4195,227.4195,225.7155,225.7155,5099.0
2022-11-02 14:55:00,240.19,241.13,240.19,240.8,5297.0,226.1297,227.0147,226.1297,226.704,5297.0
2022-11-02 15:00:00,240.55,241.62,240.53,241.47,6355.0,226.4687,227.476,226.4498,227.3348,6355.0
2022-11-02 15:05:00,241.55,242.72,241.48,242.72,3510.0,227.4101,228.5116,227.3442,228.5116,3510.0
2022-11-02 15:10:00,242.37,242.45,241.87,242.02,6948.0,228.1821,228.2574,227.7114,227.8526,6948.0
2022-11-02 15:15:00,241.87,241.87,240.82,240.83,7077.0,227.7114,227.7114,226.7228,226.7323,7077.0
2022-11-02 15:20:00,240.96,240.97,240.35,240.46,5258.0,226.8547,226.8641,226.2804,226.3839,5258.0
2022-11-02 15:25:00,240.17,240.22,239.72,240.11,5798.0,226.1109,226.158,225.6872,226.0544,5798.0
2022-11-02 15:30:00,239.97,240.05,239.69,239.75,5106.0,225.9226,225.9979,225.659,225.7155,5106.0
2022-11-02 15:35:00,239.68,240.23,239.5,240.2,9533.0,225.6496,226.1674,225.4801,226.1391,9533.0
2022-11-02 15:40:00,240.02,240.31,239.74,240.21,9933.0,225.9697,226.2427,225.7061,226.1486,9933.0
2022-11-02 15:45:00,240.05,240.05,239.54,239.82,11558.0,225.9979,225.9979,225.5178,225.7814,11558.0
2022-11-02 15:50:00,239.88,239.94,238.92,239.18,27454.0,225.8379,225.8944,224.9341,225.1789,27454.0
2022-11-02 15:55:00,239.2,239.41,238.73,238.73,87113.0,225.1977,225.3954,224.7552,224.7552,87113.0
2022-11-03 09:30:00,235.5,235.87,234.4,235.74,29868.0,221.7143,222.0626,220.6787,221.9402,29868.0
2022-11-03 09:35:00,235.78,236.53,235.42,236.06,4324.0,221.9779,222.684,221.639,222.2415,4324.0
2022-11-03 09:40:00,236.28,237.17,236.27,236.93,3450.0,222.4486,223.2865,222.4392,223.0606,3450.0
2022-11-03 09:45:00,236.55,236.72,235.8,235.81,6216.0,222.7028,222.8629,221.9967,222.0061,6216.0
2022-11-03 09:50:00,235.7,235.91,235.03,235.39,12006.0,221.9026,222.1003,221.2718,221.6107,12006.0
2022-11-03 09:55:00,235.51,235.77,235.32,235.38,12617.0,221.7237,221.9685,221.5448,221.6013,12617.0
2022-11-03 10:00:00,235.9,236.97,235.79,236.96,9199.0,222.0909,223.0982,221.9873,223.0888,9199.0
2022-11-03 10:05:00,237.1,237.17,236.54,236.75,11671.0,223.2206,223.2865,222.6934,222.8911,11671.0
2022-11-03 10:10:00,236.57,236.75,236.26,236.41,8147.0,222.7216,222.8911,222.4298,222.571,8147.0
2022-11-03 10:15:00,236.42,236.97,236.33,236.92,11005.0,222.5804,223.0982,222.4957,223.0511,11005.0
2022-11-03 10:20:00,236.95,237.3,236.77,237.01,13750.0,223.0794,223.4089,222.9099,223.1359,13750.0
2022-11-03 10:25:00,236.98,237.23,236.32,236.58,7900.0,223.1076,223.343,222.4863,222.7311,7900.0
2022-11-03 10:30:00,236.64,236.64,235.91,236.09,6700.0,222.7875,222.7875,222.1003,222.2697,6700.0
2022-11-03 10:35:00,236.18,236.2,235.37,235.52,14888.0,222.3545,222.3733,221.5919,221.7331,14888.0
2022-11-03 10:40:00,235.52,236.38,235.51,236.3,22197.0,221.7331,222.5428,221.7237,222.4674,22197.0
2022-11-03 10:45:00,236.4,236.44,236.15,236.26,15075.0,222.5616,222.5992,222.3262,222.4298,15075.0
2022-11-03 10:50:00,236.26,236.8,236.25,236.8,9742.0,222.4298,222.9382,222.4204,222.9382,9742.0
2022-11-03 10:55:00,236.67,236.83,236.39,236.83,9650.0,222.8158,222.9664,222.5522,222.9664,9650.0
2022-11-03 11:00:00,236.83,236.83,235.57,235.79,9244.0,222.9664,222.9664,221.7802,221.9873,9244.0
2022-11-03 11:05:00,235.67,235.67,235.11,235.23,8913.0,221.8743,221.8743,221.3471,221.4601,8913.0
2022-11-03 11:10:00,235.2,235.39,234.93,235.15,4577.0,221.4318,221.6107,221.1776,221.3848,4577.0
2022-11-03 11:15:00,235.23,235.48,235.16,235.35,7073.0,221.4601,221.6954,221.3942,221.5731,7073.0
2022-11-03 11:20:00,235.44,235.7,235.34,235.7,5706.0,221.6578,221.9026,221.5636,221.9026,5706.0
2022-11-03 11:25:00,235.74,236.26,235.74,235.97,3756.0,221.9402,222.4298,221.9402,222.1568,3756.0
2022-11-03 11:30:00,235.94,236.03,235.49,235.53,4250.0,222.1285,222.2132,221.7049,221.7425,4250.0
2022-11-03 11:35:00,235.53,235.81,235.47,235.69,9296.0,221.7425,222.0061,221.686,221.8931,9296.0
2022-11-03 11:40:00,235.76,235.83,235.01,235.13,7151.0,221.9591,222.025,221.253,221.3659,7151.0
2022-11-03 11:45:00,235.25,235.53,235.24,235.37,3397.0,221.4789,221.7425,221.4695,221.5919,3397.0
2022-11-03 11:50:00,235.27,235.42,234.91,235.33,8389.0,221.4977,221.639,221.1588,221.5542,8389.0
2022-11-03 11:55:00,235.25,235.4,235.07,235.4,7771.0,221.4789,221.6201,221.3094,221.6201,7771.0
2022-11-03 12:00:00,235.4,235.42,235.1,235.26,9566.0,221.6201,221.639,221.3377,221.4883,9566.0
2022-11-03 12:05:00,235.26,235.51,235.2,235.43,7235.0,221.4883,221.7237,221.4318,221.6484,7235.0
2022-11-03 12:10:00,235.46,236.13,235.43,236.12,10471.0,221.6766,222.3074,221.6484,222.298,10471.0
2022-11-03 12:15:00,236.18,236.32,236.1,236.32,3051.0,222.3545,222.4863,222.2791,222.4863,3051.0
2022-11-03 12:20:00,236.3,236.51,235.9,236.08,9901.0,222.4674,222.6651,222.0909,222.2603,9901.0
2022-11-03 12:25:00,236.08,236.22,236.0,236.0,4595.0,222.2603,222.3921,222.185,222.185,4595.0
2022-11-03 12:30:00,236.03,236.16,235.88,235.88,6199.0,222.2132,222.3356,222.072,222.072,6199.0
2022-11-03 12:35:00,235.89,235.89,235.51,235.64,8372.0,222.0814,222.0814,221.7237,221.8461,8372.0
2022-11-03 12:40:00,235.64,235.64,235.03,235.59,14864.0,221.8461,221.8461,221.2718,221.799,14864.0
2022-11-03 12:45:00,235.56,235.66,235.25,235.4,9128.0,221.7708,221.8649,221.4789,221.6201,9128.0
2022-11-03 12:50:00,235.4,236.38,235.38,236.33,14425.0,221.6201,222.5428,221.6013,222.4957,14425.0
2022-11-03 12:55:00,236.33,236.35,235.75,236.02,14763.0,222.4957,222.5145,221.9496,222.2038,14763.0
2022-11-03 13:00:00,236.22,236.31,235.89,236.21,5371.0,222.3921,222.4769,222.0814,222.3827,5371.0
2022-11-03 13:05:00,236.21,236.28,235.66,236.03,16422.0,222.3827,222.4486,221.8649,222.2132,16422.0
2022-11-03 13:10:00,236.0,236.33,235.88,236.31,5705.0,222.185,222.4957,222.072,222.4769,5705.0
2022-11-03 13:15:00,236.32,236.7,236.21,236.65,2700.0,222.4863,222.844,222.3827,222.797,2700.0
2022-11-03 13:20:00,236.48,236.95,236.46,236.89,5505.0,222.6369,223.0794,222.6181,223.0229,5505.0
2022-11-03 13:25:00,236.87,237.03,236.66,237.03,5978.0,223.0041,223.1547,222.8064,223.1547,5978.0
2022-11-03 13:30:00,236.97,237.18,236.61,236.67,8980.0,223.0982,223.2959,222.7593,222.8158,8980.0
2022-11-03 13:35:00,236.61,236.65,236.44,236.56,6300.0,222.7593,222.797,222.5992,222.7122,6300.0
2022-11-03 13:40:00,236.58,236.95,236.48,236.55,3373.0,222.7311,223.0794,222.6369,222.7028,3373.0
2022-11-03 13:45:00,236.34,236.57,236.33,236.56,3545.0,222.5051,222.7216,222.4957,222.7122,3545.0
2022-11-03 13:50:00,236.46,236.61,236.37,236.6,2394.0,222.6181,222.7593,222.5333,222.7499,2394.0
2022-11-03 13:55:00,236.61,236.61,236.34,236.54,3532.0,222.7593,222.7593,222.5051,222.6934,3532.0
2022-11-03 14:00:00,236.46,236.47,236.05,236.3,5815.0,222.6181,222.6275,222.2321,222.4674,5815.0
2022-11-03 14:05:00,236.25,236.34,236.15,236.26,2717.0,222.4204,222.5051,222.3262,222.4298,2717.0
2022-11-03 14:10:00,236.28,236.41,236.2,236.34,3844.0,222.4486,222.571,222.3733,222.5051,3844.0
2022-11-03 14:15:00,236.44,236.61,236.36,236.61,6232.0,222.5992,222.7593,222.5239,222.7593,6232.0
2022-11-03 14:20:00,236.63,237.08,236.62,236.95,6576.0,222.7781,223.2018,222.7687,223.0794,6576.0
2022-11-03 14:25:00,236.93,237.43,236.89,237.12,5309.0,223.0606,223.5313,223.0229,223.2394,5309.0
2022-11-03 14:30:00,237.13,237.22,236.89,236.94,8577.0,223.2489,223.3336,223.0229,223.07,8577.0
2022-11-03 14:35:00,236.93,236.94,236.75,236.8,3091.0,223.0606,223.07,222.8911,222.9382,3091.0
2022-11-03 14:40:00,236.72,236.85,236.46,236.49,7987.0,222.8629,222.9852,222.6181,222.6463,7987.0
2022-11-03 14:45:00,236.48,236.69,236.45,236.47,13365.0,222.6369,222.8346,222.6087,222.6275,13365.0
2022-11-03 14:50:00,236.53,236.91,236.47,236.85,14277.0,222.684,223.0417,222.6275,222.9852,14277.0
2022-11-03 14:55:00,236.81,237.08,236.81,237.02,9217.0,222.9476,223.2018,222.9476,223.1453,9217.0
2022-11-03 15:00:00,237.06,237.09,236.76,236.88,10790.0,223.183,223.2112,222.9005,223.0135,10790.0
2022-11-03 15:05:00,236.92,237.33,236.84,237.23,7510.0,223.0511,223.4371,222.9758,223.343,7510.0
2022-11-03 15:10:00,237.28,237.29,236.93,236.98,10739.0,223.3901,223.3995,223.0606,223.1076,10739.0
2022-11-03 15:15:00,236.98,237.25,236.82,237.21,16690.0,223.1076,223.3618,222.957,223.3242,16690.0
2022-11-03 15:20:00,237.12,237.61,237.11,237.56,5432.0,223.2394,223.7008,223.23,223.6537,5432.0
2022-11-03 15:25:00,237.56,237.66,237.31,237.46,7576.0,223.6537,223.7478,223.4183,223.5595,7576.0
2022-11-03 15:30:00,237.35,237.43,237.06,237.19,13092.0,223.456,223.5313,223.183,223.3053,13092.0
2022-11-03 15:35:00,237.15,237.18,236.48,236.68,18776.0,223.2677,223.2959,222.6369,222.8252,18776.0
2022-11-03 15:40:00,236.68,236.78,235.9,236.08,19484.0,222.8252,222.9193,222.0909,222.2603,19484.0
2022-11-03 15:45:00,236.08,236.08,235.55,235.84,24051.0,222.2603,222.2603,221.7613,222.0344,24051.0
2022-11-03 15:50:00,235.89,235.99,235.44,235.44,21629.0,222.0814,222.1756,221.6578,221.6578,21629.0
2022-11-03 15:55:00,235.45,235.49,234.9,234.99,61826.0,221.6672,221.7049,221.1494,221.2341,61826.0
2022-11-04 09:30:00,234.99,234.99,232.89,233.39,14013.0,221.2341,221.2341,219.2571,219.7278,14013.0
2022-11-04 09:35:00,233.59,234.1,232.43,232.82,15496.0,219.9161,220.3962,218.824,219.1912,15496.0
2022-11-04 09:40:00,232.79,232.79,230.87,230.87,35051.0,219.1629,219.1629,217.3553,217.3553,35051.0
2022-11-04 09:45:00,230.89,231.57,229.5,229.84,25192.0,217.3741,218.0143,216.0655,216.3856,25192.0
2022-11-04 09:50:00,230.09,230.97,229.84,230.97,9321.0,216.621,217.4494,216.3856,217.4494,9321.0
2022-11-04 09:55:00,231.14,231.43,230.6,230.99,9573.0,217.6095,217.8825,217.1011,217.4683,9573.0
2022-11-04 10:00:00,231.42,232.15,231.15,231.66,7500.0,217.8731,218.5604,217.6189,218.0991,7500.0
2022-11-04 10:05:00,231.46,231.81,231.19,231.75,6523.0,217.9108,218.2403,217.6566,218.1838,6523.0
2022-11-04 10:10:00,231.48,232.12,231.45,231.95,5940.0,217.9296,218.5321,217.9014,218.3721,5940.0
2022-11-04 10:15:00,232.1,232.75,231.58,231.59,8180.0,218.5133,219.1253,218.0237,218.0332,8180.0
2022-11-04 10:20:00,231.54,231.74,231.18,231.64,8008.0,217.9861,218.1744,217.6472,218.0802,8008.0
2022-11-04 10:25:00,231.68,232.38,231.67,232.05,7786.0,218.1179,218.7769,218.1085,218.4662,7786.0
2022-11-04 10:30:00,232.0,232.08,231.48,231.52,6357.0,218.4192,218.4945,217.9296,217.9673,6357.0
2022-11-04 10:35:00,231.54,231.84,231.24,231.5,8962.0,217.9861,218.2685,217.7036,217.9484,8962.0
2022-11-04 10:40:00,231.6,231.93,231.54,231.67,4135.0,218.0426,218.3533,217.9861,218.1085,4135.0
2022-11-04 10:45:00,231.67,231.73,231.29,231.29,2303.0,218.1085,218.165,217.7507,217.7507,2303.0
2022-11-04 10:50:00,231.37,231.47,230.94,231.03,3886.0,217.826,217.9202,217.4212,217.5059,3886.0
2022-11-04 10:55:00,231.03,231.23,230.66,230.68,13694.0,217.5059,217.6942,217.1576,217.1764,13694.0
2022-11-04 11:00:00,230.76,231.29,230.7,231.23,7568.0,217.2517,217.7507,217.1953,217.6942,7568.0
2022-11-04 11:05:00,231.0,231.02,230.39,230.41,6204.0,217.4777,217.4965,216.9034,216.9222,6204.0
2022-11-04 11:10:00,230.23,230.34,229.89,229.89,5459.0,216.7528,216.8563,216.4327,216.4327,5459.0
2022-11-04 11:15:00,229.82,229.82,229.42,229.42,7101.0,216.3668,216.3668,215.9902,215.9902,7101.0
2022-11-04 11:20:00,229.36,229.45,228.69,228.69,11368.0,215.9337,216.0184,215.3029,215.3029,11368.0
2022-11-04 11:25:00,228.69,228.75,227.13,227.13,9981.0,215.3029,215.3594,213.8342,213.8342,9981.0
2022-11-04 11:30:00,227.27,227.76,227.26,227.57,25790.0,213.966,214.4274,213.9566,214.2485,25790.0
2022-11-04 11:35:00,227.59,227.68,226.68,226.76,31707.0,214.2673,214.352,213.4106,213.4859,31707.0
2022-11-04 11:40:00,226.72,227.5,226.44,226.77,23449.0,213.4482,214.1826,213.1846,213.4953,23449.0
2022-11-04 11:45:00,226.87,227.23,226.39,226.72,27009.0,213.5895,213.9284,213.1376,213.4482,27009.0
2022-11-04 11:50:00,226.71,226.73,226.19,226.65,7114.0,213.4388,213.4577,212.9493,213.3823,7114.0
2022-11-04 11:55:00,226.72,227.0,226.5,226.54,7628.0,213.4482,213.7118,213.2411,213.2788,7628.0
2022-11-04 12:00:00,226.55,226.55,225.6,225.73,6186.0,213.2882,213.2882,212.3938,212.5162,6186.0
2022-11-04 12:05:00,225.72,226.37,225.61,226.24,6446.0,212.5068,213.1187,212.4032,212.9963,6446.0
2022-11-04 12:10:00,226.14,226.26,225.93,226.17,6786.0,212.9022,213.0152,212.7045,212.9304,6786.0
2022-11-04 12:15:00,226.13,226.33,226.01,226.3,5125.0,212.8928,213.0811,212.7798,213.0528,5125.0
2022-11-04 12:20:00,226.14,226.15,225.53,225.59,9190.0,212.9022,212.9116,212.3279,212.3844,9190.0
2022-11-04 12:25:00,225.58,226.3,225.57,226.02,6424.0,212.375,213.0528,212.3656,212.7892,6424.0
2022-11-04 12:30:00,226.02,226.32,225.82,226.31,10871.0,212.7892,213.0717,212.6009,213.0622,10871.0
2022-11-04 12:35:00,226.39,226.4,225.54,225.69,9429.0,213.1376,213.147,212.3373,212.4785,9429.0
2022-11-04 12:40:00,225.65,225.84,225.27,225.49,7763.0,212.4409,212.6197,212.0831,212.2902,7763.0
2022-11-04 12:45:00,225.46,226.04,225.45,225.87,3934.0,212.262,212.808,212.2526,212.648,3934.0
2022-11-04 12:50:00,225.97,226.34,225.91,226.22,17413.0,212.7421,213.0905,212.6857,212.9775,17413.0
2022-11-04 12:55:00,226.27,226.47,226.17,226.37,3629.0,213.0246,213.2129,212.9304,213.1187,3629.0
2022-11-04 13:00:00,226.45,226.95,226.31,226.84,6928.0,213.194,213.6648,213.0622,213.5612,6928.0
2022-11-04 13:05:00,226.84,227.09,226.54,226.61,7212.0,213.5612,213.7966,213.2788,213.3447,7212.0
2022-11-04 13:10:00,226.59,227.62,226.59,227.59,6018.0,213.3258,214.2956,213.3258,214.2673,6018.0
2022-11-04 13:15:00,227.71,227.71,227.37,227.39,4316.0,214.3803,214.3803,214.0602,214.079,4316.0
2022-11-04 13:20:00,227.43,227.49,227.1,227.46,9326.0,214.1167,214.1732,213.806,214.1449,9326.0
2022-11-04 13:25:00,227.33,227.33,227.07,227.31,2536.0,214.0225,214.0225,213.7777,214.0037,2536.0
2022-11-04 13:30:00,227.32,227.84,227.25,227.62,5078.0,214.0131,214.5027,213.9472,214.2956,5078.0
2022-11-04 13:35:00,227.54,228.0,227.46,227.46,8936.0,214.2202,214.6533,214.1449,214.1449,8936.0
2022-11-04 13:40:00,227.55,227.68,227.46,227.63,6612.0,214.2296,214.352,214.1449,214.305,6612.0
2022-11-04 13:45:00,227.64,228.16,227.52,228.16,8410.0,214.3144,214.8039,214.2014,214.8039,8410.0
2022-11-04 13:50:00,228.06,228.06,227.61,227.78,7295.0,214.7098,214.7098,214.2861,214.4462,7295.0
2022-11-04 13:55:00,227.78,227.78,227.43,227.45,3341.0,214.4462,214.4462,214.1167,214.1355,3341.0
2022-11-04 14:00:00,227.55,227.59,227.12,227.35,9910.0,214.2296,214.2673,213.8248,214.0414,9910.0
2022-11-04 14:05:00,227.23,227.28,226.95,227.05,9947.0,213.9284,213.9755,213.6648,213.7589,9947.0
2022-11-04 14:10:00,226.96,227.09,226.66,226.78,5792.0,213.6742,213.7966,213.3917,213.5047,5792.0
2022-11-04 14:15:00,226.73,227.04,226.67,226.99,10602.0,213.4577,213.7495,213.4012,213.7024,10602.0
2022-11-04 14:20:00,226.94,227.3,226.94,227.29,7780.0,213.6554,213.9943,213.6554,213.9849,7780.0
2022-11-04 14:25:00,227.2,227.79,227.2,227.79,3330.0,213.9001,214.4556,213.9001,214.4556,3330.0
2022-11-04 14:30:00,227.85,227.99,227.33,227.46,6607.0,214.5121,214.6439,214.0225,214.1449,6607.0
2022-11-04 14:35:00,227.47,227.57,227.37,227.48,10946.0,214.1543,214.2485,214.0602,214.1637,10946.0
2022-11-04 14:40:00,227.48,228.06,227.41,227.85,15166.0,214.1637,214.7098,214.0978,214.5121,15166.0
2022-11-04 14:45:00,227.78,228.15,227.78,228.08,5328.0,214.4462,214.7945,214.4462,214.7286,5328.0
2022-11-04 14:50:00,228.11,228.45,228.07,228.09,4454.0,214.7569,215.077,214.7192,214.738,4454.0
2022-11-04 14:55:00,228.15,228.72,228.14,228.47,3608.0,214.7945,215.3312,214.7851,215.0958,3608.0
2022-11-04 15:00:00,228.4,228.71,228.4,228.63,3067.0,215.0299,215.3217,215.0299,215.2464,3067.0
2022-11-04 15:05:00,228.65,229.31,228.63,229.3,4734.0,215.2653,215.8866,215.2464,215.8772,4734.0
2022-11-04 15:10:00,229.27,229.35,228.8,228.84,6306.0,215.849,215.9243,215.4065,215.4441,6306.0
2022-11-04 15:15:00,228.88,229.04,228.83,228.94,4543.0,215.4818,215.6324,215.4347,215.5383,4543.0
2022-11-04 15:20:00,228.86,228.86,228.35,228.35,8747.0,215.463,215.463,214.9828,214.9828,8747.0
2022-11-04 15:25:00,228.49,228.97,228.37,228.84,7500.0,215.1146,215.5665,215.0016,215.4441,7500.0
2022-11-04 15:30:00,228.89,229.44,228.65,229.44,20437.0,215.4912,216.009,215.2653,216.009,20437.0
2022-11-04 15:35:00,229.52,229.53,228.86,229.01,23964.0,216.0843,216.0937,215.463,215.6042,23964.0
2022-11-04 15:40:00,229.04,229.5,228.78,229.33,14200.0,215.6324,216.0655,215.3876,215.9055,14200.0
2022-11-04 15:45:00,229.31,229.31,228.85,229.09,46449.0,215.8866,215.8866,215.4536,215.6795,46449.0
2022-11-04 15:50:00,229.1,229.65,228.93,229.25,47272.0,215.6889,216.2067,215.5289,215.8301,47272.0
2022-11-04 15:55:00,229.32,229.5,228.97,229.33,123045.0,215.896,216.0655,215.5665,215.9055,123045.0
2022-11-07 09:30:00,229.58,230.3,228.53,229.46,36474.0,216.1408,216.8187,215.1523,216.0278,36474.0
2022-11-07 09:35:00,229.6,229.6,229.2,229.49,2765.0,216.1596,216.1596,215.7831,216.0561,2765.0
2022-11-07 09:40:00,229.61,229.61,228.77,229.33,11952.0,216.1691,216.1691,215.3782,215.9055,11952.0
2022-11-07 09:45:00,229.34,230.04,229.34,229.57,8334.0,215.9149,216.5739,215.9149,216.1314,8334.0
2022-11-07 09:50:00,229.93,230.04,229.06,229.62,4608.0,216.4703,216.5739,215.6513,216.1785,4608.0
2022-11-07 09:55:00,229.39,229.97,229.12,229.97,7463.0,215.9619,216.508,215.7077,216.508,7463.0
2022-11-07 10:00:00,229.81,229.9,229.5,229.71,12649.0,216.3574,216.4421,216.0655,216.2632,12649.0
2022-11-07 10:05:00,229.85,230.64,229.73,230.49,10600.0,216.395,217.1388,216.282,216.9975,10600.0
2022-11-07 10:10:00,230.49,231.25,230.34,231.25,11846.0,216.9975,217.7131,216.8563,217.7131,11846.0
2022-11-07 10:15:00,231.17,231.89,231.16,231.8,8447.0,217.6377,218.3156,217.6283,218.2309,8447.0
2022-11-07 10:20:00,231.89,231.9,230.91,231.09,8916.0,218.3156,218.325,217.393,217.5624,8916.0
2022-11-07 10:25:00,230.92,230.92,230.21,230.47,8374.0,217.4024,217.4024,216.7339,216.9787,8374.0
2022-11-07 10:30:00,230.37,230.56,230.13,230.13,10765.0,216.8846,217.0634,216.6586,216.6586,10765.0
2022-11-07 10:35:00,230.13,230.34,230.0,230.11,4817.0,216.6586,216.8563,216.5362,216.6398,4817.0
2022-11-07 10:40:00,230.16,230.56,230.15,230.15,7802.0,216.6869,217.0634,216.6775,216.6775,7802.0
2022-11-07 10:45:00,230.3,230.44,230.17,230.2,6765.0,216.8187,216.9505,216.6963,216.7245,6765.0
2022-11-07 10:50:00,230.15,230.71,230.15,230.32,4889.0,216.6775,217.2047,216.6775,216.8375,4889.0
2022-11-07 10:55:00,230.4,230.56,230.35,230.4,3833.0,216.9128,217.0634,216.8657,216.9128,3833.0
2022-11-07 11:00:00,230.39,230.49,230.1,230.32,4573.0,216.9034,216.9975,216.6304,216.8375,4573.0
2022-11-07 11:05:00,230.51,230.88,230.44,230.48,1402.0,217.0164,217.3647,216.9505,216.9881,1402.0
2022-11-07 11:10:00,230.46,230.68,230.4,230.59,8557.0,216.9693,217.1764,216.9128,217.0917,8557.0
2022-11-07 11:15:00,230.67,230.81,230.64,230.66,4878.0,217.167,217.2988,217.1388,217.1576,4878.0
2022-11-07 11:20:00,230.67,230.86,230.53,230.83,2785.0,217.167,217.3459,217.0352,217.3176,2785.0
2022-11-07 11:25:00,230.71,231.07,230.7,231.07,5777.0,217.2047,217.5436,217.1953,217.5436,5777.0
2022-11-07 11:30:00,231.03,231.18,231.0,231.05,2930.0,217.5059,217.6472,217.4777,217.5248,2930.0
2022-11-07 11:35:00,231.09,231.2,230.86,231.2,2601.0,217.5624,217.666,217.3459,217.666,2601.0
2022-11-07 11:40:00,231.0,231.0,230.61,230.75,4638.0,217.4777,217.4777,217.1105,217.2423,4638.0
2022-11-07 11:45:00,230.67,230.74,230.44,230.45,5108.0,217.167,217.2329,216.9505,216.9599,5108.0
2022-11-07 11:50:00,230.45,230.52,230.1,230.12,5354.0,216.9599,217.0258,216.6304,216.6492,5354.0
2022-11-07 11:55:00,230.19,230.42,230.04,230.12,6227.0,216.7151,216.9316,216.5739,216.6492,6227.0
2022-11-07 12:00:00,230.18,230.22,229.97,230.06,4174.0,216.7057,216.7434,216.508,216.5927,4174.0
2022-11-07 12:05:00,229.99,230.39,229.78,230.29,5583.0,216.5268,216.9034,216.3291,216.8093,5583.0
2022-11-07 12:10:00,230.24,230.29,229.88,230.18,3225.0,216.7622,216.8093,216.4233,216.7057,3225.0
2022-11-07 12:15:00,230.15,230.15,229.75,229.86,3413.0,216.6775,216.6775,216.3009,216.4044,3413.0
2022-11-07 12:20:00,229.75,229.93,229.71,229.93,4445.0,216.3009,216.4703,216.2632,216.4703,4445.0
2022-11-07 12:25:00,229.91,229.94,229.76,229.8,2115.0,216.4515,216.4797,216.3103,216.3479,2115.0
2022-11-07 12:30:00,229.89,230.05,229.85,230.03,2534.0,216.4327,216.5833,216.395,216.5645,2534.0
2022-11-07 12:35:00,230.08,230.17,229.95,230.15,3258.0,216.6115,216.6963,216.4892,216.6775,3258.0
2022-11-07 12:40:00,230.21,230.39,230.13,230.39,3169.0,216.7339,216.9034,216.6586,216.9034,3169.0
2022-11-07 12:45:00,230.37,230.68,230.37,230.55,5217.0,216.8846,217.1764,216.8846,217.054,5217.0
2022-11-07 12:50:00,230.55,230.62,230.48,230.56,1222.0,217.054,217.1199,216.9881,217.0634,1222.0
2022-11-07 12:55:00,230.63,230.63,230.21,230.3,6424.0,217.1294,217.1294,216.7339,216.8187,6424.0
2022-11-07 13:00:00,230.3,230.39,230.26,230.36,2655.0,216.8187,216.9034,216.781,216.8752,2655.0
2022-11-07 13:05:00,230.37,230.38,230.17,230.17,4777.0,216.8846,216.894,216.6963,216.6963,4777.0
2022-11-07 13:10:00,230.13,230.13,229.69,229.78,2948.0,216.6586,216.6586,216.2444,216.3291,2948.0
2022-11-07 13:15:00,229.77,229.85,229.69,229.74,1320.0,216.3197,216.395,216.2444,216.2915,1320.0
2022-11-07 13:20:00,229.67,229.78,229.61,229.78,2710.0,216.2255,216.3291,216.1691,216.3291,2710.0
2022-11-07 13:25:00,229.8,230.09,229.77,230.02,5540.0,216.3479,216.621,216.3197,216.5551,5540.0
2022-11-07 13:30:00,229.96,230.03,229.74,229.78,3549.0,216.4986,216.5645,216.2915,216.3291,3549.0
2022-11-07 13:35:00,229.78,229.83,229.77,229.78,1712.0,216.3291,216.3762,216.3197,216.3291,1712.0
2022-11-07 13:40:00,229.78,229.91,229.77,229.88,4313.0,216.3291,216.4515,216.3197,216.4233,4313.0
2022-11-07 13:45:00,229.87,229.88,229.64,229.65,3314.0,216.4138,216.4233,216.1973,216.2067,3314.0
2022-11-07 13:50:00,229.65,229.78,229.43,229.72,3925.0,216.2067,216.3291,215.9996,216.2726,3925.0
2022-11-07 13:55:00,229.72,229.88,229.56,229.88,4134.0,216.2726,216.4233,216.122,216.4233,4134.0
2022-11-07 14:00:00,229.84,230.0,229.79,229.95,2329.0,216.3856,216.5362,216.3385,216.4892,2329.0
2022-11-07 14:05:00,229.98,230.13,229.85,230.08,5067.0,216.5174,216.6586,216.395,216.6115,5067.0
2022-11-07 14:10:00,230.17,230.43,230.11,230.43,3130.0,216.6963,216.9411,216.6398,216.9411,3130.0
2022-11-07 14:15:00,230.43,230.49,230.24,230.31,6430.0,216.9411,216.9975,216.7622,216.8281,6430.0
2022-11-07 14:20:00,230.31,230.79,230.29,230.71,8867.0,216.8281,217.28,216.8093,217.2047,8867.0
2022-11-07 14:25:00,230.62,230.78,230.61,230.78,8537.0,217.1199,217.2706,217.1105,217.2706,8537.0
2022-11-07 14:30:00,230.78,230.84,230.67,230.7,9043.0,217.2706,217.3271,217.167,217.1953,9043.0
2022-11-07 14:35:00,230.67,231.14,230.67,231.14,6945.0,217.167,217.6095,217.167,217.6095,6945.0
2022-11-07 14:40:00,231.14,231.2,230.77,230.79,15046.0,217.6095,217.666,217.2612,217.28,15046.0
2022-11-07 14:45:00,230.81,231.18,230.79,231.09,14479.0,217.2988,217.6472,217.28,217.5624,14479.0
2022-11-07 14:50:00,231.11,231.42,231.09,231.29,8644.0,217.5813,217.8731,217.5624,217.7507,8644.0
2022-11-07 14:55:00,231.29,231.36,231.08,231.12,9962.0,217.7507,217.8166,217.553,217.5907,9962.0
2022-11-07 15:00:00,231.15,231.32,230.89,231.32,9677.0,217.6189,217.779,217.3741,217.779,9677.0
2022-11-07 15:05:00,231.32,231.4,231.18,231.34,7114.0,217.779,217.8543,217.6472,217.7978,7114.0
2022-11-07 15:10:00,231.33,231.52,231.14,231.52,7692.0,217.7884,217.9673,217.6095,217.9673,7692.0
2022-11-07 15:15:00,231.53,231.79,231.53,231.6,7098.0,217.9767,218.2214,217.9767,218.0426,7098.0
2022-11-07 15:20:00,231.67,231.69,230.97,230.97,22165.0,218.1085,218.1273,217.4494,217.4494,22165.0
2022-11-07 15:25:00,231.04,231.05,230.8,230.99,5949.0,217.5154,217.5248,217.2894,217.4683,5949.0
2022-11-07 15:30:00,230.93,231.07,230.88,231.02,13790.0,217.4118,217.5436,217.3647,217.4965,13790.0
2022-11-07 15:35:00,231.02,231.05,230.85,230.92,15039.0,217.4965,217.5248,217.3365,217.4024,15039.0
2022-11-07 15:40:00,230.95,231.01,230.75,230.98,21831.0,217.4306,217.4871,217.2423,217.4589,21831.0
2022-11-07 15:45:00,230.98,231.24,230.72,231.24,18661.0,217.4589,217.7036,217.2141,217.7036,18661.0
2022-11-07 15:50:00,231.22,231.22,230.74,230.75,46082.0,217.6848,217.6848,217.2329,217.2423,46082.0
2022-11-07 15:55:00,230.75,230.83,230.36,230.58,135683.0,217.2423,217.3176,216.8752,217.0823,135683.0
2022-11-08 09:30:00,229.38,231.19,228.74,231.19,30278.0,215.9525,217.6566,215.35,217.6566,30278.0
2022-11-08 09:35:00,231.17,231.46,230.74,230.92,9927.0,217.6377,217.9108,217.2329,217.4024,9927.0
2022-11-08 09:40:00,231.14,231.45,230.59,231.06,32690.0,217.6095,217.9014,217.0917,217.5342,32690.0
2022-11-08 09:45:00,231.02,231.75,230.9,231.31,8015.0,217.4965,218.1838,217.3835,217.7695,8015.0
2022-11-08 09:50:00,231.51,231.51,230.23,230.38,19806.0,217.9578,217.9578,216.7528,216.894,19806.0
2022-11-08 09:55:00,230.33,230.71,229.28,229.29,44808.0,216.8469,217.2047,215.8584,215.8678,44808.0
2022-11-08 10:00:00,229.55,230.3,229.26,230.1,7761.0,216.1126,216.8187,215.8395,216.6304,7761.0
2022-11-08 10:05:00,230.25,231.16,230.14,231.16,5302.0,216.7716,217.6283,216.668,217.6283,5302.0
2022-11-08 10:10:00,231.06,231.06,230.17,230.34,8051.0,217.5342,217.5342,216.6963,216.8563,8051.0
2022-11-08 10:15:00,230.29,231.71,230.29,231.62,9483.0,216.8093,218.1461,216.8093,218.0614,9483.0
2022-11-08 10:20:00,231.42,231.82,231.08,231.29,10605.0,217.8731,218.2497,217.553,217.7507,10605.0
2022-11-08 10:25:00,231.19,231.43,230.96,231.22,12471.0,217.6566,217.8825,217.44,217.6848,12471.0
2022-11-08 10:30:00,231.32,231.44,230.85,231.1,12946.0,217.779,217.8919,217.3365,217.5718,12946.0
2022-11-08 10:35:00,231.03,231.35,230.75,230.76,7967.0,217.5059,217.8072,217.2423,217.2517,7967.0
2022-11-08 10:40:00,230.97,231.52,230.96,231.43,7694.0,217.4494,217.9673,217.44,217.8825,7694.0
2022-11-08 10:45:00,231.44,231.66,231.41,231.56,4035.0,217.8919,218.0991,217.8637,218.0049,4035.0
2022-11-08 10:50:00,231.56,232.05,231.56,231.77,28704.0,218.0049,218.4662,218.0049,218.2026,28704.0
2022-11-08 10:55:00,231.66,231.66,231.19,231.27,14552.0,218.0991,218.0991,217.6566,217.7319,14552.0
2022-11-08 11:00:00,231.24,231.51,230.96,231.37,7674.0,217.7036,217.9578,217.44,217.826,7674.0
2022-11-08 11:05:00,231.37,231.68,231.36,231.68,1651.0,217.826,218.1179,217.8166,218.1179,1651.0
2022-11-08 11:10:00,231.65,231.97,231.55,231.55,7519.0,218.0896,218.3909,217.9955,217.9955,7519.0
2022-11-08 11:15:00,231.61,231.71,231.47,231.6,13505.0,218.052,218.1461,217.9202,218.0426,13505.0
2022-11-08 11:20:00,231.66,232.01,231.64,231.67,5786.0,218.0991,218.4286,218.0802,218.1085,5786.0
2022-11-08 11:25:00,231.49,231.77,231.25,231.25,25859.0,217.939,218.2026,217.7131,217.7131,25859.0
2022-11-08 11:30:00,231.27,231.71,231.27,231.59,17446.0,217.7319,218.1461,217.7319,218.0332,17446.0
2022-11-08 11:35:00,231.59,232.01,231.58,231.89,10859.0,218.0332,218.4286,218.0237,218.3156,10859.0
2022-11-08 11:40:00,231.99,232.26,231.99,232.12,10055.0,218.4097,218.6639,218.4097,218.5321,10055.0
2022-11-08 11:45:00,232.26,232.74,232.23,232.23,18587.0,218.6639,219.1158,218.6357,218.6357,18587.0
2022-11-08 11:50:00,232.3,232.53,232.3,232.43,2822.0,218.7016,218.9181,218.7016,218.824,2822.0
2022-11-08 11:55:00,232.44,232.48,231.94,231.99,11555.0,218.8334,218.8711,218.3627,218.4097,11555.0
2022-11-08 12:00:00,231.98,232.2,231.89,231.95,13204.0,218.4003,218.6074,218.3156,218.3721,13204.0
2022-11-08 12:05:00,231.84,232.0,231.72,231.72,13848.0,218.2685,218.4192,218.1555,218.1555,13848.0
2022-11-08 12:10:00,231.73,231.76,231.5,231.64,5580.0,218.165,218.1932,217.9484,218.0802,5580.0
2022-11-08 12:15:00,231.66,231.91,231.66,231.71,5702.0,218.0991,218.3344,218.0991,218.1461,5702.0
2022-11-08 12:20:00,231.71,231.82,231.71,231.81,2800.0,218.1461,218.2497,218.1461,218.2403,2800.0
2022-11-08 12:25:00,231.75,232.16,231.74,232.01,6706.0,218.1838,218.5698,218.1744,218.4286,6706.0
2022-11-08 12:30:00,231.95,232.3,231.95,232.14,4775.0,218.3721,218.7016,218.3721,218.551,4775.0
2022-11-08 12:35:00,232.14,232.23,231.99,232.05,3225.0,218.551,218.6357,218.4097,218.4662,3225.0
2022-11-08 12:40:00,232.09,232.35,232.01,232.35,7762.0,218.5039,218.7487,218.4286,218.7487,7762.0
2022-11-08 12:45:00,232.34,233.02,232.17,232.91,18804.0,218.7393,219.3794,218.5792,219.2759,18804.0
2022-11-08 12:50:00,232.91,232.91,232.07,232.28,16349.0,219.2759,219.2759,218.4851,218.6828,16349.0
2022-11-08 12:55:00,232.19,232.28,231.87,232.09,21413.0,218.598,218.6828,218.2968,218.5039,21413.0
2022-11-08 13:00:00,232.12,232.76,232.01,232.76,13947.0,218.5321,219.1347,218.4286,219.1347,13947.0
2022-11-08 13:05:00,232.67,233.21,232.67,233.21,4130.0,219.0499,219.5583,219.0499,219.5583,4130.0
2022-11-08 13:10:00,233.43,233.82,233.34,233.57,7577.0,219.7654,220.1326,219.6807,219.8973,7577.0
2022-11-08 13:15:00,233.58,233.79,233.55,233.55,2229.0,219.9067,220.1044,219.8784,219.8784,2229.0
2022-11-08 13:20:00,233.59,233.66,233.08,233.27,4797.0,219.9161,219.982,219.4359,219.6148,4797.0
2022-11-08 13:25:00,233.25,233.32,232.55,232.64,3372.0,219.596,219.6619,218.937,219.0217,3372.0
2022-11-08 13:30:00,232.5,232.7,232.2,232.59,5440.0,218.8899,219.0782,218.6074,218.9746,5440.0
2022-11-08 13:35:00,232.74,233.27,232.74,233.25,3498.0,219.1158,219.6148,219.1158,219.596,3498.0
2022-11-08 13:40:00,233.22,233.47,233.16,233.39,3575.0,219.5677,219.8031,219.5113,219.7278,3575.0
2022-11-08 13:45:00,233.4,233.54,233.23,233.23,4208.0,219.7372,219.869,219.5772,219.5772,4208.0
2022-11-08 13:50:00,233.27,233.44,232.88,233.07,4536.0,219.6148,219.7749,219.2476,219.4265,4536.0
2022-11-08 13:55:00,233.13,233.14,232.73,232.85,3158.0,219.483,219.4924,219.1064,219.2194,3158.0
2022-11-08 14:00:00,232.8,233.05,232.68,232.86,3022.0,219.1723,219.4077,219.0593,219.2288,3022.0
2022-11-08 14:05:00,232.87,232.93,232.48,232.68,6515.0,219.2382,219.2947,218.8711,219.0593,6515.0
2022-11-08 14:10:00,232.62,232.82,232.47,232.81,2613.0,219.0029,219.1912,218.8616,219.1817,2613.0
2022-11-08 14:15:00,232.94,233.24,232.9,233.11,2690.0,219.3041,219.5866,219.2665,219.4642,2690.0
2022-11-08 14:20:00,233.17,233.2,232.4,232.43,4693.0,219.5207,219.5489,218.7957,218.824,4693.0
2022-11-08 14:25:00,232.42,232.47,232.09,232.1,4993.0,218.8146,218.8616,218.5039,218.5133,4993.0
2022-11-08 14:30:00,232.16,232.42,232.0,232.21,3943.0,218.5698,218.8146,218.4192,218.6169,3943.0
2022-11-08 14:35:00,232.46,232.91,232.35,232.9,2546.0,218.8522,219.2759,218.7487,219.2665,2546.0
2022-11-08 14:40:00,232.81,233.52,232.79,233.45,5698.0,219.1817,219.8502,219.1629,219.7843,5698.0
2022-11-08 14:45:00,233.54,233.93,233.54,233.88,7741.0,219.869,220.2362,219.869,220.1891,7741.0
2022-11-08 14:50:00,233.92,234.47,233.82,234.31,12776.0,220.2268,220.7446,220.1326,220.5939,12776.0
2022-11-08 14:55:00,234.21,234.61,234.2,234.57,6542.0,220.4998,220.8764,220.4904,220.8387,6542.0
2022-11-08 15:00:00,234.53,235.26,234.52,235.1,9346.0,220.8011,221.4883,220.7916,221.3377,9346.0
2022-11-08 15:05:00,234.97,234.99,234.8,234.89,5463.0,221.2153,221.2341,221.0552,221.14,5463.0
2022-11-08 15:10:00,234.81,234.96,234.54,234.62,7481.0,221.0647,221.2059,220.8105,220.8858,7481.0
2022-11-08 15:15:00,234.61,235.1,234.5,235.1,10697.0,220.8764,221.3377,220.7728,221.3377,10697.0
2022-11-08 15:20:00,235.13,235.21,234.7,234.85,10165.0,221.3659,221.4412,220.9611,221.1023,10165.0
2022-11-08 15:25:00,234.98,235.26,234.79,235.21,5726.0,221.2247,221.4883,221.0458,221.4412,5726.0
2022-11-08 15:30:00,235.26,235.79,235.24,235.77,6933.0,221.4883,221.9873,221.4695,221.9685,6933.0
2022-11-08 15:35:00,235.8,235.84,235.57,235.61,9545.0,221.9967,222.0344,221.7802,221.8178,9545.0
2022-11-08 15:40:00,235.61,236.03,235.61,236.01,27885.0,221.8178,222.2132,221.8178,222.1944,27885.0
2022-11-08 15:45:00,236.06,236.24,235.79,235.89,33762.0,222.2415,222.411,221.9873,222.0814,33762.0
2022-11-08 15:50:00,236.04,236.25,235.9,236.02,27377.0,222.2227,222.4204,222.0909,222.2038,27377.0
2022-11-08 15:55:00,236.0,236.36,235.97,236.14,86338.0,222.185,222.5239,222.1568,222.3168,86338.0
2022-11-09 09:30:00,236.13,236.13,233.51,235.0,34542.0,222.3074,222.3074,219.8408,221.2435,34542.0
2022-11-09 09:35:00,234.97,236.92,234.83,236.56,12822.0,221.2153,223.0511,221.0835,222.7122,12822.0
2022-11-09 09:40:00,236.81,236.81,235.19,235.5,9699.0,222.9476,222.9476,221.4224,221.7143,9699.0
2022-11-09 09:45:00,235.5,235.72,235.29,235.34,5178.0,221.7143,221.9214,221.5166,221.5636,5178.0
2022-11-09 09:50:00,235.4,235.57,235.18,235.24,3245.0,221.6201,221.7802,221.413,221.4695,3245.0
2022-11-09 09:55:00,235.44,235.7,235.18,235.66,9537.0,221.6578,221.9026,221.413,221.8649,9537.0
2022-11-09 10:00:00,235.72,237.7,235.71,237.56,10638.0,221.9214,223.7855,221.912,223.6537,10638.0
2022-11-09 10:05:00,237.52,237.52,236.79,236.82,11568.0,223.616,223.616,222.9288,222.957,11568.0
2022-11-09 10:10:00,236.74,236.97,236.5,236.7,30604.0,222.8817,223.0982,222.6557,222.844,30604.0
2022-11-09 10:15:00,236.93,237.21,236.75,236.89,9993.0,223.0606,223.3242,222.8911,223.0229,9993.0
2022-11-09 10:20:00,236.8,237.02,236.66,236.74,7950.0,222.9382,223.1453,222.8064,222.8817,7950.0
2022-11-09 10:25:00,236.7,236.78,235.86,236.3,18048.0,222.844,222.9193,222.0532,222.4674,18048.0
2022-11-09 10:30:00,236.29,236.42,235.43,235.98,31699.0,222.458,222.5804,221.6484,222.1662,31699.0
2022-11-09 10:35:00,235.88,236.24,235.61,236.06,20598.0,222.072,222.411,221.8178,222.2415,20598.0
2022-11-09 10:40:00,235.87,236.02,235.38,235.77,13401.0,222.0626,222.2038,221.6013,221.9685,13401.0
2022-11-09 10:45:00,235.76,236.12,235.49,235.5,14506.0,221.9591,222.298,221.7049,221.7143,14506.0
2022-11-09 10:50:00,235.4,235.68,235.4,235.56,2470.0,221.6201,221.8837,221.6201,221.7708,2470.0
2022-11-09 10:55:00,235.5,235.91,235.45,235.88,7638.0,221.7143,222.1003,221.6672,222.072,7638.0
2022-11-09 11:00:00,235.7,236.01,235.41,235.68,7850.0,221.9026,222.1944,221.6295,221.8837,7850.0
2022-11-09 11:05:00,235.74,236.3,235.58,236.24,10445.0,221.9402,222.4674,221.7896,222.411,10445.0
2022-11-09 11:10:00,236.05,236.28,235.92,236.28,8007.0,222.2321,222.4486,222.1097,222.4486,8007.0
2022-11-09 11:15:00,236.16,236.66,236.16,236.66,4731.0,222.3356,222.8064,222.3356,222.8064,4731.0
2022-11-09 11:20:00,236.6,236.85,236.33,236.58,10514.0,222.7499,222.9852,222.4957,222.7311,10514.0
2022-11-09 11:25:00,236.49,237.04,236.49,236.88,5406.0,222.6463,223.1641,222.6463,223.0135,5406.0
2022-11-09 11:30:00,236.86,236.97,236.72,236.96,8635.0,222.9947,223.0982,222.8629,223.0888,8635.0
2022-11-09 11:35:00,236.96,237.17,236.89,237.09,2572.0,223.0888,223.2865,223.0229,223.2112,2572.0
2022-11-09 11:40:00,237.08,237.41,237.08,237.4,1798.0,223.2018,223.5125,223.2018,223.503,1798.0
2022-11-09 11:45:00,237.64,237.7,237.6,237.66,4126.0,223.729,223.7855,223.6913,223.7478,4126.0
2022-11-09 11:50:00,237.73,238.28,237.73,237.85,4563.0,223.8137,224.3315,223.8137,223.9267,4563.0
2022-11-09 11:55:00,237.78,237.78,237.38,237.72,1315.0,223.8608,223.8608,223.4842,223.8043,1315.0
2022-11-09 12:00:00,237.72,237.72,237.56,237.64,3153.0,223.8043,223.8043,223.6537,223.729,3153.0
2022-11-09 12:05:00,237.57,237.63,237.29,237.3,8992.0,223.6631,223.7196,223.3995,223.4089,8992.0
2022-11-09 12:10:00,237.29,237.35,237.07,237.23,6662.0,223.3995,223.456,223.1924,223.343,6662.0
2022-11-09 12:15:00,237.31,237.82,237.31,237.79,2041.0,223.4183,223.8985,223.4183,223.8702,2041.0
2022-11-09 12:20:00,237.91,237.92,237.78,237.92,4085.0,223.9832,223.9926,223.8608,223.9926,4085.0
2022-11-09 12:25:00,237.87,237.87,237.23,237.37,8101.0,223.9455,223.9455,223.343,223.4748,8101.0
2022-11-09 12:30:00,237.37,237.68,237.28,237.68,3636.0,223.4748,223.7667,223.3901,223.7667,3636.0
2022-11-09 12:35:00,237.62,237.66,237.28,237.46,14803.0,223.7102,223.7478,223.3901,223.5595,14803.0
2022-11-09 12:40:00,237.46,237.55,237.41,237.51,7893.0,223.5595,223.6443,223.5125,223.6066,7893.0
2022-11-09 12:45:00,237.58,238.03,237.58,238.0,1800.0,223.6725,224.0962,223.6725,224.0679,1800.0
2022-11-09 12:50:00,237.99,238.22,237.44,237.6,14617.0,224.0585,224.275,223.5407,223.6913,14617.0
2022-11-09 12:55:00,237.66,237.7,237.53,237.67,1669.0,223.7478,223.7855,223.6254,223.7572,1669.0
2022-11-09 13:00:00,237.6,237.68,237.31,237.65,7635.0,223.6913,223.7667,223.4183,223.7384,7635.0
2022-11-09 13:05:00,237.65,237.65,237.22,237.22,4259.0,223.7384,223.7384,223.3336,223.3336,4259.0
2022-11-09 13:10:00,237.18,237.4,236.87,237.32,5245.0,223.2959,223.503,223.0041,223.4277,5245.0
2022-11-09 13:15:00,237.28,237.65,237.11,237.44,5782.0,223.3901,223.7384,223.23,223.5407,5782.0
2022-11-09 13:20:00,237.44,237.69,237.43,237.59,2447.0,223.5407,223.7761,223.5313,223.6819,2447.0
2022-11-09 13:25:00,237.59,237.59,237.44,237.49,1521.0,223.6819,223.6819,223.5407,223.5878,1521.0
2022-11-09 13:30:00,237.44,237.58,237.43,237.43,5861.0,223.5407,223.6725,223.5313,223.5313,5861.0
2022-11-09 13:35:00,237.42,237.94,236.96,237.08,21226.0,223.5219,224.0114,223.0888,223.2018,21226.0
2022-11-09 13:40:00,237.04,237.09,236.96,237.0,4987.0,223.1641,223.2112,223.0888,223.1265,4987.0
2022-11-09 13:45:00,237.0,237.3,236.99,237.3,5603.0,223.1265,223.4089,223.117,223.4089,5603.0
2022-11-09 13:50:00,237.21,237.47,237.13,237.34,11765.0,223.3242,223.569,223.2489,223.4466,11765.0
2022-11-09 13:55:00,237.3,237.45,237.25,237.43,4221.0,223.4089,223.5501,223.3618,223.5313,4221.0
2022-11-09 14:00:00,237.45,237.7,237.39,237.69,8633.0,223.5501,223.7855,223.4936,223.7761,8633.0
2022-11-09 14:05:00,237.68,238.33,237.64,238.2,6643.0,223.7667,224.3786,223.729,224.2562,6643.0
2022-11-09 14:10:00,238.18,238.47,237.9,238.23,8198.0,224.2374,224.5104,223.9738,224.2845,8198.0
2022-11-09 14:15:00,238.15,238.2,237.91,238.0,4684.0,224.2091,224.2562,223.9832,224.0679,4684.0
2022-11-09 14:20:00,238.02,238.03,237.79,237.98,9052.0,224.0868,224.0962,223.8702,224.0491,9052.0
2022-11-09 14:25:00,238.05,238.07,237.69,237.78,7637.0,224.115,224.1338,223.7761,223.8608,7637.0
2022-11-09 14:30:00,237.69,237.69,237.43,237.43,2690.0,223.7761,223.7761,223.5313,223.5313,2690.0
2022-11-09 14:35:00,237.42,237.59,237.29,237.59,12812.0,223.5219,223.6819,223.3995,223.6819,12812.0
2022-11-09 14:40:00,237.58,237.92,237.58,237.85,11470.0,223.6725,223.9926,223.6725,223.9267,11470.0
2022-11-09 14:45:00,237.98,238.09,237.85,238.09,6029.0,224.0491,224.1527,223.9267,224.1527,6029.0
2022-11-09 14:50:00,238.02,238.23,237.98,238.08,11162.0,224.0868,224.2845,224.0491,224.1432,11162.0
2022-11-09 14:55:00,238.08,238.24,238.02,238.21,7743.0,224.1432,224.2939,224.0868,224.2656,7743.0
2022-11-09 15:00:00,238.13,238.46,238.05,238.42,10513.0,224.1903,224.501,224.115,224.4633,10513.0
2022-11-09 15:05:00,238.41,238.96,238.27,238.83,12976.0,224.4539,224.9717,224.3221,224.8493,12976.0
2022-11-09 15:10:00,238.76,238.9,238.5,238.76,21080.0,224.7834,224.9152,224.5387,224.7834,21080.0
2022-11-09 15:15:00,238.8,239.14,238.78,239.03,18155.0,224.8211,225.1412,224.8023,225.0376,18155.0
2022-11-09 15:20:00,239.0,239.11,238.94,238.97,24343.0,225.0094,225.1129,224.9529,224.9811,24343.0
2022-11-09 15:25:00,239.0,239.09,238.55,238.59,20497.0,225.0094,225.0941,224.5857,224.6234,20497.0
2022-11-09 15:30:00,238.59,238.79,238.37,238.71,18086.0,224.6234,224.8117,224.4163,224.7364,18086.0
2022-11-09 15:35:00,238.82,239.15,238.78,238.88,32594.0,224.8399,225.1506,224.8023,224.8964,32594.0
2022-11-09 15:40:00,238.86,239.0,238.64,238.87,27781.0,224.8776,225.0094,224.6705,224.887,27781.0
2022-11-09 15:45:00,238.9,238.97,238.29,238.29,17096.0,224.9152,224.9811,224.341,224.341,17096.0
2022-11-09 15:50:00,238.32,238.54,238.18,238.21,33250.0,224.3692,224.5763,224.2374,224.2656,33250.0
2022-11-09 15:55:00,238.21,238.26,237.67,237.8,120578.0,224.2656,224.3127,223.7572,223.8796,120578.0
2022-11-10 09:30:00,240.71,242.6,235.75,235.75,25790.0,226.6193,228.3987,221.9496,221.9496,25790.0
2022-11-10 09:35:00,235.71,235.82,234.27,234.69,18927.0,221.912,222.0155,220.5563,220.9517,18927.0
2022-11-10 09:40:00,234.97,236.41,234.96,235.5,7438.0,221.2153,222.571,221.2059,221.7143,7438.0
2022-11-10 09:45:00,235.28,236.18,235.16,236.18,15360.0,221.5071,222.3545,221.3942,222.3545,15360.0
2022-11-10 09:50:00,236.15,236.76,235.43,236.49,21207.0,222.3262,222.9005,221.6484,222.6463,21207.0
2022-11-10 09:55:00,236.76,237.7,236.51,237.7,11480.0,222.9005,223.7855,222.6651,223.7855,11480.0
2022-11-10 10:00:00,237.7,238.16,237.21,238.02,25660.0,223.7855,224.2186,223.3242,224.0868,25660.0
2022-11-10 10:05:00,237.74,238.68,237.74,238.33,10600.0,223.8231,224.7081,223.8231,224.3786,10600.0
2022-11-10 10:10:00,238.48,238.48,236.21,236.86,16573.0,224.5198,224.5198,222.3827,222.9947,16573.0
2022-11-10 10:15:00,236.67,237.19,236.45,236.68,5848.0,222.8158,223.3053,222.6087,222.8252,5848.0
2022-11-10 10:20:00,236.78,237.56,236.7,237.56,6479.0,222.9193,223.6537,222.844,223.6537,6479.0
2022-11-10 10:25:00,237.5,238.76,237.49,238.25,12290.0,223.5972,224.7834,223.5878,224.3033,12290.0
2022-11-10 10:30:00,238.17,238.17,237.51,237.9,3378.0,224.228,224.228,223.6066,223.9738,3378.0
2022-11-10 10:35:00,237.68,237.85,237.19,237.51,6301.0,223.7667,223.9267,223.3053,223.6066,6301.0
2022-11-10 10:40:00,237.59,237.64,236.99,237.0,2882.0,223.6819,223.729,223.117,223.1265,2882.0
2022-11-10 10:45:00,236.88,237.42,236.88,237.26,3707.0,223.0135,223.5219,223.0135,223.3712,3707.0
2022-11-10 10:50:00,237.21,237.38,236.87,237.38,4973.0,223.3242,223.4842,223.0041,223.4842,4973.0
2022-11-10 10:55:00,237.45,237.78,237.3,237.78,4723.0,223.5501,223.8608,223.4089,223.8608,4723.0
2022-11-10 11:00:00,237.64,237.77,237.21,237.24,2000.0,223.729,223.8514,223.3242,223.3524,2000.0
2022-11-10 11:05:00,237.38,237.73,237.24,237.35,5316.0,223.4842,223.8137,223.3524,223.456,5316.0
2022-11-10 11:10:00,237.28,237.65,237.28,237.63,2500.0,223.3901,223.7384,223.3901,223.7196,2500.0
2022-11-10 11:15:00,237.45,237.66,236.95,237.59,2564.0,223.5501,223.7478,223.0794,223.6819,2564.0
2022-11-10 11:20:00,237.42,237.98,237.42,237.72,2309.0,223.5219,224.0491,223.5219,223.8043,2309.0
2022-11-10 11:25:00,237.72,238.17,237.39,238.16,3700.0,223.8043,224.228,223.4936,224.2186,3700.0
2022-11-10 11:30:00,238.07,238.37,238.0,238.24,2525.0,224.1338,224.4163,224.0679,224.2939,2525.0
2022-11-10 11:35:00,238.09,238.19,237.87,237.88,1856.0,224.1527,224.2468,223.9455,223.955,1856.0
2022-11-10 11:40:00,237.72,238.03,237.13,237.13,4277.0,223.8043,224.0962,223.2489,223.2489,4277.0
2022-11-10 11:45:00,236.99,237.39,236.88,237.39,11079.0,223.117,223.4936,223.0135,223.4936,11079.0
2022-11-10 11:50:00,237.4,237.56,237.26,237.31,2344.0,223.503,223.6537,223.3712,223.4183,2344.0
2022-11-10 11:55:00,237.41,237.8,237.17,237.56,8012.0,223.5125,223.8796,223.2865,223.6537,8012.0
2022-11-10 12:00:00,237.6,237.82,237.58,237.81,1242.0,223.6913,223.8985,223.6725,223.889,1242.0
2022-11-10 12:05:00,237.62,237.62,237.39,237.45,4731.0,223.7102,223.7102,223.4936,223.5501,4731.0
2022-11-10 12:10:00,237.41,237.5,237.08,237.2,10632.0,223.5125,223.5972,223.2018,223.3148,10632.0
2022-11-10 12:15:00,237.18,237.34,237.08,237.28,12212.0,223.2959,223.4466,223.2018,223.3901,12212.0
2022-11-10 12:20:00,237.2,237.23,236.6,236.6,29272.0,223.3148,223.343,222.7499,222.7499,29272.0
2022-11-10 12:25:00,236.75,236.95,235.84,235.84,56305.0,222.8911,223.0794,222.0344,222.0344,56305.0
2022-11-10 12:30:00,235.28,235.69,235.24,235.69,5803.0,221.5071,221.8931,221.4695,221.8931,5803.0
2022-11-10 12:35:00,235.67,235.69,235.42,235.5,4633.0,221.8743,221.8931,221.639,221.7143,4633.0
2022-11-10 12:40:00,235.56,235.67,235.46,235.52,4424.0,221.7708,221.8743,221.6766,221.7331,4424.0
2022-11-10 12:45:00,235.5,235.5,234.36,234.66,23749.0,221.7143,221.7143,220.641,220.9234,23749.0
2022-11-10 12:50:00,234.64,234.74,234.62,234.65,982.0,220.9046,220.9988,220.8858,220.914,982.0
2022-11-10 12:55:00,234.57,234.82,234.32,234.66,16801.0,220.8387,221.0741,220.6033,220.9234,16801.0
2022-11-10 13:00:00,234.74,235.6,234.74,235.49,6486.0,220.9988,221.8084,220.9988,221.7049,6486.0
2022-11-10 13:05:00,235.45,235.67,235.42,235.5,4784.0,221.6672,221.8743,221.639,221.7143,4784.0
2022-11-10 13:10:00,235.58,235.83,235.47,235.83,6774.0,221.7896,222.025,221.686,222.025,6774.0
2022-11-10 13:15:00,235.69,235.76,235.46,235.64,5027.0,221.8931,221.9591,221.6766,221.8461,5027.0
2022-11-10 13:20:00,235.5,235.64,235.45,235.5,9527.0,221.7143,221.8461,221.6672,221.7143,9527.0
2022-11-10 13:25:00,235.49,236.08,235.0,236.04,11239.0,221.7049,222.2603,221.2435,222.2227,11239.0
2022-11-10 13:30:00,236.1,236.46,235.82,236.41,31421.0,222.2791,222.6181,222.0155,222.571,31421.0
2022-11-10 13:35:00,236.39,236.46,235.94,236.35,5823.0,222.5522,222.6181,222.1285,222.5145,5823.0
2022-11-10 13:40:00,236.18,236.67,236.18,236.42,1732.0,222.3545,222.8158,222.3545,222.5804,1732.0
2022-11-10 13:45:00,236.64,236.9,236.56,236.8,2521.0,222.7875,223.0323,222.7122,222.9382,2521.0
2022-11-10 13:50:00,236.9,237.14,236.8,237.03,2559.0,223.0323,223.2583,222.9382,223.1547,2559.0
2022-11-10 13:55:00,237.0,237.33,236.91,237.33,2971.0,223.1265,223.4371,223.0417,223.4371,2971.0
2022-11-10 14:00:00,237.27,237.7,237.27,237.66,3946.0,223.3807,223.7855,223.3807,223.7478,3946.0
2022-11-10 14:05:00,237.66,237.86,237.66,237.7,5732.0,223.7478,223.9361,223.7478,223.7855,5732.0
2022-11-10 14:10:00,237.75,237.98,237.67,237.7,7074.0,223.8326,224.0491,223.7572,223.7855,7074.0
2022-11-10 14:15:00,237.7,237.88,237.7,237.7,2397.0,223.7855,223.955,223.7855,223.7855,2397.0
2022-11-10 14:20:00,237.77,238.08,237.52,237.95,8944.0,223.8514,224.1432,223.616,224.0209,8944.0
2022-11-10 14:25:00,238.05,238.26,237.94,237.94,1776.0,224.115,224.3127,224.0114,224.0114,1776.0
2022-11-10 14:30:00,238.0,238.3,237.99,238.19,2636.0,224.0679,224.3504,224.0585,224.2468,2636.0
2022-11-10 14:35:00,238.12,238.25,238.07,238.11,2117.0,224.1809,224.3033,224.1338,224.1715,2117.0
2022-11-10 14:40:00,238.05,238.09,237.72,237.72,6461.0,224.115,224.1527,223.8043,223.8043,6461.0
2022-11-10 14:45:00,237.85,238.0,237.59,238.0,6019.0,223.9267,224.0679,223.6819,224.0679,6019.0
2022-11-10 14:50:00,238.08,238.08,237.9,237.9,1913.0,224.1432,224.1432,223.9738,223.9738,1913.0
2022-11-10 14:55:00,238.0,238.19,237.9,238.12,4439.0,224.0679,224.2468,223.9738,224.1809,4439.0
2022-11-10 15:00:00,238.06,238.67,238.06,238.58,6900.0,224.1244,224.6987,224.1244,224.614,6900.0
2022-11-10 15:05:00,238.55,239.08,238.54,239.08,7284.0,224.5857,225.0847,224.5763,225.0847,7284.0
2022-11-10 15:10:00,239.14,239.25,238.97,239.09,6406.0,225.1412,225.2448,224.9811,225.0941,6406.0
2022-11-10 15:15:00,239.06,239.22,238.96,239.09,8877.0,225.0659,225.2165,224.9717,225.0941,8877.0
2022-11-10 15:20:00,239.0,239.21,238.84,239.15,7218.0,225.0094,225.2071,224.8588,225.1506,7218.0
2022-11-10 15:25:00,239.16,239.24,238.96,239.02,10076.0,225.16,225.2353,224.9717,225.0282,10076.0
2022-11-10 15:30:00,239.06,239.15,238.95,239.07,22683.0,225.0659,225.1506,224.9623,225.0753,22683.0
2022-11-10 15:35:00,239.04,239.06,238.62,238.98,10469.0,225.047,225.0659,224.6516,224.9906,10469.0
2022-11-10 15:40:00,238.97,239.48,238.97,239.11,7401.0,224.9811,225.4613,224.9811,225.1129,7401.0
2022-11-10 15:45:00,239.12,239.95,239.11,239.9,31929.0,225.1224,225.9038,225.1129,225.8567,31929.0
2022-11-10 15:50:00,239.9,240.1,239.77,239.99,41974.0,225.8567,226.045,225.7343,225.9414,41974.0
2022-11-10 15:55:00,239.94,240.1,239.23,239.31,100153.0,225.8944,226.045,225.2259,225.3012,100153.0
2022-11-11 09:30:00,229.51,232.38,228.19,228.48,59082.0,216.0749,218.7769,214.8322,215.1052,59082.0
2022-11-11 09:35:00,228.76,229.61,227.48,227.71,43210.0,215.3688,216.1691,214.1637,214.3803,43210.0
2022-11-11 09:40:00,227.71,227.78,224.72,224.91,30200.0,214.3803,214.4462,211.5653,211.7442,30200.0
2022-11-11 09:45:00,224.5,224.81,222.64,223.55,39276.0,211.3582,211.65,209.6071,210.4638,39276.0
2022-11-11 09:50:00,223.38,226.94,223.38,226.64,41798.0,210.3038,213.6554,210.3038,213.3729,41798.0
2022-11-11 09:55:00,226.64,226.88,224.5,225.83,55630.0,213.3729,213.5989,211.3582,212.6103,55630.0
2022-11-11 10:00:00,225.3,226.65,224.86,226.64,28262.0,212.1114,213.3823,211.6971,213.3729,28262.0
2022-11-11 10:05:00,226.78,226.96,225.3,225.52,35744.0,213.5047,213.6742,212.1114,212.3185,35744.0
2022-11-11 10:10:00,225.49,226.08,225.31,226.0,52064.0,212.2902,212.8457,212.1208,212.7704,52064.0
2022-11-11 10:15:00,225.82,225.82,224.22,224.48,22439.0,212.6009,212.6009,211.0946,211.3394,22439.0
2022-11-11 10:20:00,224.48,225.67,224.33,225.11,14528.0,211.3394,212.4597,211.1981,211.9325,14528.0
2022-11-11 10:25:00,225.17,226.21,224.41,224.95,36017.0,211.989,212.9681,211.2735,211.7818,36017.0
2022-11-11 10:30:00,224.95,224.95,222.51,222.51,32239.0,211.7818,211.7818,209.4847,209.4847,32239.0
2022-11-11 10:35:00,222.54,222.9,221.66,222.19,45057.0,209.5129,209.8519,208.6844,209.1834,45057.0
2022-11-11 10:40:00,222.22,222.22,220.87,221.56,20872.0,209.2117,209.2117,207.9407,208.5903,20872.0
2022-11-11 10:45:00,221.71,223.25,221.71,222.99,16155.0,208.7315,210.1814,208.7315,209.9366,16155.0
2022-11-11 10:50:00,223.08,223.48,222.13,222.3,18229.0,210.0213,210.3979,209.1269,209.287,18229.0
2022-11-11 10:55:00,222.35,222.44,220.77,220.89,26992.0,209.334,209.4188,207.8465,207.9595,26992.0
2022-11-11 11:00:00,221.2,222.67,220.95,222.65,13946.0,208.2514,209.6353,208.016,209.6165,13946.0
2022-11-11 11:05:00,222.92,223.64,222.69,223.06,31538.0,209.8707,210.5485,209.6541,210.0025,31538.0
2022-11-11 11:10:00,223.32,223.39,222.43,223.17,33462.0,210.2473,210.3132,209.4094,210.106,33462.0
2022-11-11 11:15:00,223.21,224.57,223.21,224.53,53521.0,210.1437,211.4241,210.1437,211.3864,53521.0
2022-11-11 11:20:00,224.57,225.25,223.76,224.05,62784.0,211.4241,212.0643,210.6615,210.9345,62784.0
2022-11-11 11:25:00,224.05,224.68,223.83,224.11,22394.0,210.9345,211.5277,210.7274,210.991,22394.0
2022-11-11 11:30:00,224.09,224.47,224.06,224.22,27031.0,210.9722,211.3299,210.9439,211.0946,27031.0
2022-11-11 11:35:00,224.34,224.86,224.34,224.45,16815.0,211.2076,211.6971,211.2076,211.3111,16815.0
2022-11-11 11:40:00,224.42,225.14,224.08,224.64,12778.0,211.2829,211.9607,210.9628,211.49,12778.0
2022-11-11 11:45:00,224.31,224.42,223.66,223.78,7415.0,211.1793,211.2829,210.5674,210.6803,7415.0
2022-11-11 11:50:00,223.89,224.44,223.66,223.83,14966.0,210.7839,211.3017,210.5674,210.7274,14966.0
2022-11-11 11:55:00,223.83,223.94,223.2,223.87,22737.0,210.7274,210.831,210.1343,210.7651,22737.0
2022-11-11 12:00:00,223.78,224.35,223.78,224.16,25549.0,210.6803,211.217,210.6803,211.0381,25549.0
2022-11-11 12:05:00,224.14,224.34,223.83,223.93,26059.0,211.0193,211.2076,210.7274,210.8216,26059.0
2022-11-11 12:10:00,223.95,224.75,223.84,224.13,13128.0,210.8404,211.5936,210.7368,211.0099,13128.0
2022-11-11 12:15:00,224.23,224.33,223.77,224.07,20757.0,211.104,211.1981,210.6709,210.9534,20757.0
2022-11-11 12:20:00,224.02,224.07,223.52,223.77,9038.0,210.9063,210.9534,210.4356,210.6709,9038.0
2022-11-11 12:25:00,223.71,224.23,223.64,224.08,5307.0,210.6144,211.104,210.5485,210.9628,5307.0
2022-11-11 12:30:00,224.07,224.31,223.98,224.3,8170.0,210.9534,211.1793,210.8686,211.1699,8170.0
2022-11-11 12:35:00,224.23,224.28,223.43,223.55,12718.0,211.104,211.1511,210.3508,210.4638,12718.0
2022-11-11 12:40:00,223.53,223.53,222.64,223.12,26675.0,210.445,210.445,209.6071,210.059,26675.0
2022-11-11 12:45:00,223.06,223.16,221.77,221.92,35771.0,210.0025,210.0966,208.788,208.9292,35771.0
2022-11-11 12:50:00,222.04,222.78,221.9,222.61,32233.0,209.0422,209.7389,208.9104,209.5788,32233.0
2022-11-11 12:55:00,222.61,222.85,222.41,222.5,18677.0,209.5788,209.8048,209.3905,209.4753,18677.0
2022-11-11 13:00:00,222.57,222.9,222.42,222.9,6444.0,209.5412,209.8519,209.4,209.8519,6444.0
2022-11-11 13:05:00,222.9,222.92,222.66,222.86,10143.0,209.8519,209.8707,209.6259,209.8142,10143.0
2022-11-11 13:10:00,222.81,223.6,222.76,223.31,9968.0,209.7671,210.5109,209.72,210.2379,9968.0
2022-11-11 13:15:00,223.25,223.4,222.95,223.25,22770.0,210.1814,210.3226,209.8989,210.1814,22770.0
2022-11-11 13:20:00,223.17,223.3,222.81,222.96,7338.0,210.106,210.2284,209.7671,209.9083,7338.0
2022-11-11 13:25:00,223.0,223.61,222.71,223.61,13652.0,209.946,210.5203,209.673,210.5203,13652.0
2022-11-11 13:30:00,223.6,223.61,223.21,223.39,11444.0,210.5109,210.5203,210.1437,210.3132,11444.0
2022-11-11 13:35:00,223.48,223.66,223.0,223.05,9726.0,210.3979,210.5674,209.946,209.9931,9726.0
2022-11-11 13:40:00,223.04,223.25,222.55,222.85,8595.0,209.9837,210.1814,209.5223,209.8048,8595.0
2022-11-11 13:45:00,222.93,223.14,222.76,223.02,10769.0,209.8801,210.0778,209.72,209.9648,10769.0
2022-11-11 13:50:00,223.06,223.25,222.74,222.74,5624.0,210.0025,210.1814,209.7012,209.7012,5624.0
2022-11-11 13:55:00,222.66,222.74,222.39,222.62,10614.0,209.6259,209.7012,209.3717,209.5882,10614.0
2022-11-11 14:00:00,222.63,223.42,222.62,223.28,10786.0,209.5977,210.3414,209.5882,210.2096,10786.0
2022-11-11 14:05:00,223.28,223.55,223.1,223.34,8071.0,210.2096,210.4638,210.0401,210.2661,8071.0
2022-11-11 14:10:00,223.37,223.47,223.1,223.14,4804.0,210.2943,210.3885,210.0401,210.0778,4804.0
2022-11-11 14:15:00,223.13,223.25,222.95,223.17,8295.0,210.0684,210.1814,209.8989,210.106,8295.0
2022-11-11 14:20:00,223.19,223.87,223.18,223.87,7862.0,210.1249,210.7651,210.1155,210.7651,7862.0
2022-11-11 14:25:00,223.83,224.27,223.73,224.25,6668.0,210.7274,211.1417,210.6333,211.1228,6668.0
2022-11-11 14:30:00,224.23,224.35,223.93,224.17,13529.0,211.104,211.217,210.8216,211.0475,13529.0
2022-11-11 14:35:00,224.12,224.22,223.91,223.94,5398.0,211.0004,211.0946,210.8027,210.831,5398.0
2022-11-11 14:40:00,223.93,224.45,223.89,224.34,14458.0,210.8216,211.3111,210.7839,211.2076,14458.0
2022-11-11 14:45:00,224.34,224.87,224.34,224.83,13101.0,211.2076,211.7065,211.2076,211.6689,13101.0
2022-11-11 14:50:00,224.76,225.0,224.59,224.78,17836.0,211.603,211.8289,211.4429,211.6218,17836.0
2022-11-11 14:55:00,224.78,225.6,224.69,225.49,32873.0,211.6218,212.3938,211.5371,212.2902,32873.0
2022-11-11 15:00:00,225.55,225.55,224.69,224.93,16394.0,212.3467,212.3467,211.5371,211.763,16394.0
2022-11-11 15:05:00,224.95,225.05,224.63,225.05,11158.0,211.7818,211.876,211.4806,211.876,11158.0
2022-11-11 15:10:00,225.05,225.06,224.32,224.58,23574.0,211.876,211.8854,211.1887,211.4335,23574.0
2022-11-11 15:15:00,224.57,224.77,224.27,224.41,31968.0,211.4241,211.6124,211.1417,211.2735,31968.0
2022-11-11 15:20:00,224.41,224.55,223.73,223.75,16736.0,211.2735,211.4053,210.6333,210.6521,16736.0
2022-11-11 15:25:00,223.88,224.61,223.88,224.5,23638.0,210.7745,211.4618,210.7745,211.3582,23638.0
2022-11-11 15:30:00,224.62,224.77,224.17,224.69,43620.0,211.4712,211.6124,211.0475,211.5371,43620.0
2022-11-11 15:35:00,224.74,224.94,224.09,224.94,31932.0,211.5841,211.7724,210.9722,211.7724,31932.0
2022-11-11 15:40:00,225.01,225.55,224.85,225.08,27256.0,211.8383,212.3467,211.6877,211.9042,27256.0
2022-11-11 15:45:00,225.14,225.76,225.0,225.76,58361.0,211.9607,212.5444,211.8289,212.5444,58361.0
2022-11-11 15:50:00,225.76,225.94,224.75,224.75,69159.0,212.5444,212.7139,211.5936,211.5936,69159.0
2022-11-11 15:55:00,224.69,225.0,224.51,224.76,141525.0,211.5371,211.8289,211.3676,211.603,141525.0
2022-11-14 09:30:00,226.05,226.87,225.01,226.33,43991.0,212.8175,213.5895,211.8383,213.0811,43991.0
2022-11-14 09:35:00,226.74,227.61,226.26,226.5,20546.0,213.4671,214.2861,213.0152,213.2411,20546.0
2022-11-14 09:40:00,226.74,226.74,223.47,223.62,34763.0,213.4671,213.4671,210.3885,210.5297,34763.0
2022-11-14 09:45:00,223.62,223.8,221.72,223.03,55740.0,210.5297,210.6992,208.7409,209.9742,55740.0
2022-11-14 09:50:00,223.01,223.05,221.92,222.37,25716.0,209.9554,209.9931,208.9292,209.3529,25716.0
2022-11-14 09:55:00,222.24,223.6,222.24,223.06,12198.0,209.2305,210.5109,209.2305,210.0025,12198.0
2022-11-14 10:00:00,223.03,223.31,222.2,223.31,11579.0,209.9742,210.2379,209.1928,210.2379,11579.0
2022-11-14 10:05:00,223.31,223.46,222.15,222.15,30241.0,210.2379,210.3791,209.1458,209.1458,30241.0
2022-11-14 10:10:00,222.13,222.13,220.46,221.28,26595.0,209.1269,209.1269,207.5547,208.3267,26595.0
2022-11-14 10:15:00,221.52,222.6,221.49,222.02,9260.0,208.5526,209.5694,208.5244,209.0234,9260.0
2022-11-14 10:20:00,222.29,223.1,222.15,222.52,16717.0,209.2776,210.0401,209.1458,209.4941,16717.0
2022-11-14 10:25:00,222.51,222.99,222.35,222.75,7690.0,209.4847,209.9366,209.334,209.7106,7690.0
2022-11-14 10:30:00,222.9,223.0,222.48,222.68,9606.0,209.8519,209.946,209.4564,209.6447,9606.0
2022-11-14 10:35:00,222.53,223.51,222.53,223.3,19723.0,209.5035,210.4261,209.5035,210.2284,19723.0
2022-11-14 10:40:00,223.31,223.79,223.09,223.72,27453.0,210.2379,210.6898,210.0307,210.6239,27453.0
2022-11-14 10:45:00,223.68,224.15,222.93,222.94,19761.0,210.5862,211.0287,209.8801,209.8895,19761.0
2022-11-14 10:50:00,223.07,223.23,222.51,222.61,10672.0,210.0119,210.1625,209.4847,209.5788,10672.0
2022-11-14 10:55:00,222.49,222.49,221.71,222.29,20272.0,209.4659,209.4659,208.7315,209.2776,20272.0
2022-11-14 11:00:00,222.37,222.61,221.38,221.38,6789.0,209.3529,209.5788,208.4208,208.4208,6789.0
2022-11-14 11:05:00,221.52,221.66,220.99,220.99,8846.0,208.5526,208.6844,208.0537,208.0537,8846.0
2022-11-14 11:10:00,220.99,221.24,220.66,220.92,6939.0,208.0537,208.289,207.743,207.9878,6939.0
2022-11-14 11:15:00,220.85,221.1,220.59,220.88,8310.0,207.9219,208.1572,207.6771,207.9501,8310.0
2022-11-14 11:20:00,220.66,220.66,220.02,220.07,11622.0,207.743,207.743,207.1404,207.1875,11622.0
2022-11-14 11:25:00,220.02,220.23,219.57,219.6,12049.0,207.1404,207.3381,206.7168,206.745,12049.0
2022-11-14 11:30:00,219.59,220.67,219.25,220.65,14084.0,206.7356,207.7524,206.4155,207.7336,14084.0
2022-11-14 11:35:00,220.75,220.95,220.25,220.43,8491.0,207.8277,208.016,207.357,207.5264,8491.0
2022-11-14 11:40:00,220.43,220.62,220.09,220.25,4971.0,207.5264,207.7053,207.2063,207.357,4971.0
2022-11-14 11:45:00,220.28,220.37,219.82,220.02,7952.0,207.3852,207.47,206.9521,207.1404,7952.0
2022-11-14 11:50:00,219.96,219.98,219.57,219.75,12762.0,207.084,207.1028,206.7168,206.8862,12762.0
2022-11-14 11:55:00,219.67,219.67,219.13,219.13,6597.0,206.8109,206.8109,206.3025,206.3025,6597.0
2022-11-14 12:00:00,219.16,219.21,218.51,218.68,19308.0,206.3308,206.3779,205.7188,205.8789,19308.0
2022-11-14 12:05:00,218.68,218.68,217.94,218.03,14659.0,205.8789,205.8789,205.1822,205.2669,14659.0
2022-11-14 12:10:00,218.21,218.76,217.9,218.2,18280.0,205.4364,205.9542,205.1445,205.427,18280.0
2022-11-14 12:15:00,218.14,218.27,217.34,217.57,36230.0,205.3705,205.4929,204.6173,204.8339,36230.0
2022-11-14 12:20:00,217.6,218.14,217.47,218.1,13025.0,204.8621,205.3705,204.7397,205.3328,13025.0
2022-11-14 12:25:00,218.24,218.94,217.8,218.85,9474.0,205.4646,206.1237,205.0504,206.0389,9474.0
2022-11-14 12:30:00,218.84,219.5,218.44,219.45,7502.0,206.0295,206.6509,205.6529,206.6038,7502.0
2022-11-14 12:35:00,219.45,219.83,219.33,219.48,6074.0,206.6038,206.9616,206.4908,206.6321,6074.0
2022-11-14 12:40:00,219.62,219.62,219.2,219.3,11724.0,206.7639,206.7639,206.3684,206.4626,11724.0
2022-11-14 12:45:00,219.38,220.05,219.38,219.83,9313.0,206.5379,207.1687,206.5379,206.9616,9313.0
2022-11-14 12:50:00,220.0,220.35,219.85,219.95,19344.0,207.1216,207.4511,206.9804,207.0745,19344.0
2022-11-14 12:55:00,220.09,220.33,219.67,220.05,14806.0,207.2063,207.4323,206.8109,207.1687,14806.0
2022-11-14 13:00:00,219.89,220.65,219.87,220.27,8785.0,207.0181,207.7336,206.9992,207.3758,8785.0
2022-11-14 13:05:00,220.33,220.33,219.6,219.61,11675.0,207.4323,207.4323,206.745,206.7544,11675.0
2022-11-14 13:10:00,219.72,220.34,219.72,219.94,12938.0,206.858,207.4417,206.858,207.0651,12938.0
2022-11-14 13:15:00,219.87,219.96,219.38,219.38,19186.0,206.9992,207.084,206.5379,206.5379,19186.0
2022-11-14 13:20:00,219.55,220.02,219.38,219.8,5781.0,206.698,207.1404,206.5379,206.9333,5781.0
2022-11-14 13:25:00,219.92,220.23,219.92,220.12,21151.0,207.0463,207.3381,207.0463,207.2346,21151.0
2022-11-14 13:30:00,219.98,220.25,219.85,220.08,7310.0,207.1028,207.357,206.9804,207.1969,7310.0
2022-11-14 13:35:00,220.12,220.25,219.75,219.75,10257.0,207.2346,207.357,206.8862,206.8862,10257.0
2022-11-14 13:40:00,219.83,220.0,219.74,219.74,12905.0,206.9616,207.1216,206.8768,206.8768,12905.0
2022-11-14 13:45:00,219.74,219.99,219.65,219.87,13501.0,206.8768,207.1122,206.7921,206.9992,13501.0
2022-11-14 13:50:00,219.89,220.04,219.69,219.7,4957.0,207.0181,207.1593,206.8298,206.8392,4957.0
2022-11-14 13:55:00,219.96,220.14,219.7,219.99,8151.0,207.084,207.2534,206.8392,207.1122,8151.0
2022-11-14 14:00:00,219.89,220.2,219.78,219.89,18450.0,207.0181,207.3099,206.9145,207.0181,18450.0
2022-11-14 14:05:00,219.87,220.01,219.59,219.79,19887.0,206.9992,207.131,206.7356,206.9239,19887.0
2022-11-14 14:10:00,219.75,219.75,219.28,219.7,27153.0,206.8862,206.8862,206.4438,206.8392,27153.0
2022-11-14 14:15:00,219.79,219.86,219.24,219.34,15076.0,206.9239,206.9898,206.4061,206.5002,15076.0
2022-11-14 14:20:00,219.41,219.74,219.21,219.66,9474.0,206.5662,206.8768,206.3779,206.8015,9474.0
2022-11-14 14:25:00,219.67,220.19,219.57,220.19,14267.0,206.8109,207.3005,206.7168,207.3005,14267.0
2022-11-14 14:30:00,220.11,220.42,219.95,219.95,7437.0,207.2252,207.517,207.0745,207.0745,7437.0
2022-11-14 14:35:00,219.87,220.03,219.57,219.63,12900.0,206.9992,207.1499,206.7168,206.7733,12900.0
2022-11-14 14:40:00,219.71,219.71,219.1,219.24,7261.0,206.8486,206.8486,206.2743,206.4061,7261.0
2022-11-14 14:45:00,219.3,219.57,218.98,219.47,11674.0,206.4626,206.7168,206.1613,206.6226,11674.0
2022-11-14 14:50:00,219.47,219.79,219.28,219.58,11929.0,206.6226,206.9239,206.4438,206.7262,11929.0
2022-11-14 14:55:00,219.43,219.49,219.17,219.4,9758.0,206.585,206.6415,206.3402,206.5567,9758.0
2022-11-14 15:00:00,219.42,219.85,219.36,219.85,9961.0,206.5756,206.9804,206.5191,206.9804,9961.0
2022-11-14 15:05:00,219.88,220.02,219.69,219.76,8573.0,207.0086,207.1404,206.8298,206.8957,8573.0
2022-11-14 15:10:00,219.77,219.77,219.21,219.23,21897.0,206.9051,206.9051,206.3779,206.3967,21897.0
2022-11-14 15:15:00,219.32,219.41,219.21,219.37,7325.0,206.4814,206.5662,206.3779,206.5285,7325.0
2022-11-14 15:20:00,219.44,219.83,219.36,219.53,19360.0,206.5944,206.9616,206.5191,206.6791,19360.0
2022-11-14 15:25:00,219.54,219.72,219.42,219.48,13261.0,206.6885,206.858,206.5756,206.6321,13261.0
2022-11-14 15:30:00,219.52,219.7,219.44,219.58,14944.0,206.6697,206.8392,206.5944,206.7262,14944.0
2022-11-14 15:35:00,219.58,219.86,219.47,219.53,23771.0,206.7262,206.9898,206.6226,206.6791,23771.0
2022-11-14 15:40:00,219.53,219.64,219.5,219.59,22721.0,206.6791,206.7827,206.6509,206.7356,22721.0
2022-11-14 15:45:00,219.58,219.72,219.05,219.18,38344.0,206.7262,206.858,206.2272,206.3496,38344.0
2022-11-14 15:50:00,219.17,219.17,218.5,218.5,50243.0,206.3402,206.3402,205.7094,205.7094,50243.0
2022-11-14 15:55:00,218.48,218.48,217.65,217.79,109223.0,205.6906,205.6906,204.9092,205.041,109223.0
2022-11-15 09:30:00,219.1,219.18,216.42,217.4,16764.0,206.2743,206.3496,203.7512,204.6738,16764.0
2022-11-15 09:35:00,217.63,219.7,217.6,218.87,24927.0,204.8903,206.8392,204.8621,206.0578,24927.0
2022-11-15 09:40:00,218.81,219.54,218.38,218.73,7400.0,206.0013,206.6885,205.5964,205.926,7400.0
2022-11-15 09:45:00,218.68,218.7,217.36,218.33,9136.0,205.8789,205.8977,204.6362,205.5494,9136.0
2022-11-15 09:50:00,218.08,218.08,216.65,216.99,10282.0,205.314,205.314,203.9677,204.2878,10282.0
2022-11-15 09:55:00,216.56,217.91,216.56,217.07,8895.0,203.883,205.154,203.883,204.3631,8895.0
2022-11-15 10:00:00,216.89,217.02,215.8,215.96,17939.0,204.1937,204.3161,203.1675,203.3181,17939.0
2022-11-15 10:05:00,215.94,216.28,215.68,215.84,8746.0,203.2993,203.6194,203.0545,203.2051,8746.0
2022-11-15 10:10:00,215.71,215.8,215.0,215.5,14652.0,203.0827,203.1675,202.4143,202.885,14652.0
2022-11-15 10:15:00,215.49,215.97,215.29,215.8,11211.0,202.8756,203.3275,202.6873,203.1675,11211.0
2022-11-15 10:20:00,215.72,216.78,215.71,216.48,11485.0,203.0922,204.0901,203.0827,203.8077,11485.0
2022-11-15 10:25:00,216.38,217.84,216.38,217.67,18157.0,203.7135,205.0881,203.7135,204.928,18157.0
2022-11-15 10:30:00,217.68,217.85,217.0,217.1,8436.0,204.9374,205.0975,204.2972,204.3914,8436.0
2022-11-15 10:35:00,217.22,218.31,217.11,218.16,16333.0,204.5043,205.5305,204.4008,205.3893,16333.0
2022-11-15 10:40:00,218.25,219.09,218.18,218.81,9961.0,205.4741,206.2649,205.4082,206.0013,9961.0
2022-11-15 10:45:00,218.61,218.68,218.14,218.18,2940.0,205.813,205.8789,205.3705,205.4082,2940.0
2022-11-15 10:50:00,218.09,219.03,218.09,219.03,5534.0,205.3234,206.2084,205.3234,206.2084,5534.0
2022-11-15 10:55:00,218.98,218.99,218.45,218.97,8266.0,206.1613,206.1707,205.6623,206.1519,8266.0
2022-11-15 11:00:00,218.98,219.21,218.8,218.96,8128.0,206.1613,206.3779,205.9919,206.1425,8128.0
2022-11-15 11:05:00,219.09,219.2,218.64,218.84,5665.0,206.2649,206.3684,205.8412,206.0295,5665.0
2022-11-15 11:10:00,218.72,219.06,218.5,219.0,16569.0,205.9165,206.2366,205.7094,206.1802,16569.0
2022-11-15 11:15:00,218.85,219.5,218.74,219.19,10264.0,206.0389,206.6509,205.9354,206.359,10264.0
2022-11-15 11:20:00,219.04,219.41,218.95,219.31,10368.0,206.2178,206.5662,206.1331,206.472,10368.0
2022-11-15 11:25:00,219.4,219.61,218.93,219.03,21603.0,206.5567,206.7544,206.1142,206.2084,21603.0
2022-11-15 11:30:00,219.14,220.08,219.0,219.93,14002.0,206.312,207.1969,206.1802,207.0557,14002.0
2022-11-15 11:35:00,219.83,220.07,219.72,220.02,10693.0,206.9616,207.1875,206.858,207.1404,10693.0
2022-11-15 11:40:00,220.01,220.01,219.36,219.36,4109.0,207.131,207.131,206.5191,206.5191,4109.0
2022-11-15 11:45:00,219.19,219.49,219.05,219.41,3300.0,206.359,206.6415,206.2272,206.5662,3300.0
2022-11-15 11:50:00,219.55,219.55,218.97,218.98,2833.0,206.698,206.698,206.1519,206.1613,2833.0
2022-11-15 11:55:00,219.17,219.29,218.84,219.24,6407.0,206.3402,206.4532,206.0295,206.4061,6407.0
2022-11-15 12:00:00,219.25,219.4,218.92,219.06,9068.0,206.4155,206.5567,206.1048,206.2366,9068.0
2022-11-15 12:05:00,219.13,219.79,219.13,219.4,16654.0,206.3025,206.9239,206.3025,206.5567,16654.0
2022-11-15 12:10:00,219.41,219.46,218.93,219.46,6620.0,206.5662,206.6132,206.1142,206.6132,6620.0
2022-11-15 12:15:00,219.45,219.53,218.98,219.11,1538.0,206.6038,206.6791,206.1613,206.2837,1538.0
2022-11-15 12:20:00,219.05,220.03,219.04,220.03,9756.0,206.2272,207.1499,206.2178,207.1499,9756.0
2022-11-15 12:25:00,220.03,220.11,219.5,219.64,14653.0,207.1499,207.2252,206.6509,206.7827,14653.0
2022-11-15 12:30:00,219.64,220.32,219.6,220.3,7134.0,206.7827,207.4229,206.745,207.4041,7134.0
2022-11-15 12:35:00,220.3,220.3,220.0,220.06,7912.0,207.4041,207.4041,207.1216,207.1781,7912.0
2022-11-15 12:40:00,220.02,220.17,219.88,219.89,6791.0,207.1404,207.2817,207.0086,207.0181,6791.0
2022-11-15 12:45:00,219.8,219.81,219.35,219.38,10819.0,206.9333,206.9427,206.5097,206.5379,10819.0
2022-11-15 12:50:00,219.44,219.81,219.43,219.59,8743.0,206.5944,206.9427,206.585,206.7356,8743.0
2022-11-15 12:55:00,219.45,220.11,219.41,220.11,6196.0,206.6038,207.2252,206.5662,207.2252,6196.0
2022-11-15 13:00:00,220.07,220.12,219.62,219.81,16055.0,207.1875,207.2346,206.7639,206.9427,16055.0
2022-11-15 13:05:00,219.83,219.85,219.37,219.7,10086.0,206.9616,206.9804,206.5285,206.8392,10086.0
2022-11-15 13:10:00,219.73,219.73,218.88,218.88,6323.0,206.8674,206.8674,206.0672,206.0672,6323.0
2022-11-15 13:15:00,218.79,218.79,217.87,218.07,7806.0,205.9824,205.9824,205.1163,205.3046,7806.0
2022-11-15 13:20:00,217.87,219.17,217.71,219.17,11813.0,205.1163,206.3402,204.9657,206.3402,11813.0
2022-11-15 13:25:00,219.04,220.65,219.04,220.31,76268.0,206.2178,207.7336,206.2178,207.4135,76268.0
2022-11-15 13:30:00,220.26,222.66,220.17,222.66,51944.0,207.3664,209.6259,207.2817,209.6259,51944.0
2022-11-15 13:35:00,222.67,224.97,221.74,222.12,69911.0,209.6353,211.8007,208.7598,209.1175,69911.0
2022-11-15 13:40:00,222.14,223.82,221.23,223.06,79301.0,209.1363,210.718,208.2796,210.0025,79301.0
2022-11-15 13:45:00,223.06,224.11,222.5,222.99,23695.0,210.0025,210.991,209.4753,209.9366,23695.0
2022-11-15 13:50:00,223.19,224.1,222.95,223.9,43813.0,210.1249,210.9816,209.8989,210.7933,43813.0
2022-11-15 13:55:00,223.86,224.68,223.41,223.9,39343.0,210.7557,211.5277,210.332,210.7933,39343.0
2022-11-15 14:00:00,223.95,224.69,223.58,224.0,39945.0,210.8404,211.5371,210.492,210.8875,39945.0
2022-11-15 14:05:00,224.24,224.84,224.08,224.56,19610.0,211.1134,211.6783,210.9628,211.4147,19610.0
2022-11-15 14:10:00,224.59,225.0,222.96,223.67,50128.0,211.4429,211.8289,209.9083,210.5768,50128.0
2022-11-15 14:15:00,223.81,223.94,222.55,222.56,20652.0,210.7086,210.831,209.5223,209.5318,20652.0
2022-11-15 14:20:00,222.5,223.13,221.82,222.21,24875.0,209.4753,210.0684,208.8351,209.2022,24875.0
2022-11-15 14:25:00,222.31,222.39,221.51,221.72,12027.0,209.2964,209.3717,208.5432,208.7409,12027.0
2022-11-15 14:30:00,221.77,221.77,220.76,221.21,12415.0,208.788,208.788,207.8371,208.2608,12415.0
2022-11-15 14:35:00,221.08,221.48,220.78,221.23,12324.0,208.1384,208.515,207.856,208.2796,12324.0
2022-11-15 14:40:00,221.23,221.83,221.19,221.38,9328.0,208.2796,208.8445,208.242,208.4208,9328.0
2022-11-15 14:45:00,221.39,221.48,220.99,221.08,20632.0,208.4302,208.515,208.0537,208.1384,20632.0
2022-11-15 14:50:00,220.97,221.26,220.68,221.03,6830.0,208.0348,208.3079,207.7618,208.0913,6830.0
2022-11-15 14:55:00,221.14,221.59,221.05,221.22,5192.0,208.1949,208.6185,208.1101,208.2702,5192.0
2022-11-15 15:00:00,221.07,221.39,221.07,221.34,7205.0,208.129,208.4302,208.129,208.3832,7205.0
2022-11-15 15:05:00,221.24,221.24,220.65,220.68,9496.0,208.289,208.289,207.7336,207.7618,9496.0
2022-11-15 15:10:00,220.86,220.96,220.54,220.76,9901.0,207.9313,208.0254,207.63,207.8371,9901.0
2022-11-15 15:15:00,220.82,221.34,220.69,221.06,9745.0,207.8936,208.3832,207.7712,208.1196,9745.0
2022-11-15 15:20:00,221.0,221.7,220.94,221.53,11116.0,208.0631,208.7221,208.0066,208.562,11116.0
2022-11-15 15:25:00,221.61,221.89,221.55,221.62,7706.0,208.6374,208.901,208.5809,208.6468,7706.0
2022-11-15 15:30:00,221.53,221.66,221.18,221.3,12895.0,208.562,208.6844,208.2325,208.3455,12895.0
2022-11-15 15:35:00,221.24,221.45,221.12,221.19,15081.0,208.289,208.4867,208.176,208.242,15081.0
2022-11-15 15:40:00,221.23,221.86,221.18,221.72,29742.0,208.2796,208.8727,208.2325,208.7409,29742.0
2022-11-15 15:45:00,221.66,221.66,221.17,221.17,31127.0,208.6844,208.6844,208.2231,208.2231,31127.0
2022-11-15 15:50:00,221.12,221.39,220.73,221.1,41739.0,208.176,208.4302,207.8089,208.1572,41739.0
2022-11-15 15:55:00,221.13,221.68,220.89,221.34,75300.0,208.1855,208.7033,207.9595,208.3832,75300.0
2022-11-16 09:30:00,221.64,223.09,221.64,222.65,15222.0,208.6656,210.0307,208.6656,209.6165,15222.0
2022-11-16 09:35:00,222.43,222.43,220.9,221.21,4209.0,209.4094,209.4094,207.9689,208.2608,4209.0
2022-11-16 09:40:00,220.89,221.18,220.59,220.93,7413.0,207.9595,208.2325,207.6771,207.9972,7413.0
2022-11-16 09:45:00,220.6,220.91,220.0,220.8,11901.0,207.6865,207.9783,207.1216,207.8748,11901.0
2022-11-16 09:50:00,221.04,221.42,219.55,219.69,5921.0,208.1007,208.4585,206.698,206.8298,5921.0
2022-11-16 09:55:00,219.5,220.12,219.39,219.9,6776.0,206.6509,207.2346,206.5473,207.0275,6776.0
2022-11-16 10:00:00,219.91,220.1,219.24,219.39,9847.0,207.0369,207.2158,206.4061,206.5473,9847.0
2022-11-16 10:05:00,219.41,219.84,219.37,219.69,5754.0,206.5662,206.971,206.5285,206.8298,5754.0
2022-11-16 10:10:00,219.86,220.94,219.85,220.85,6503.0,206.9898,208.0066,206.9804,207.9219,6503.0
2022-11-16 10:15:00,220.74,221.17,220.52,220.52,2935.0,207.8183,208.2231,207.6112,207.6112,2935.0
2022-11-16 10:20:00,220.24,221.49,220.24,221.34,6396.0,207.3476,208.5244,207.3476,208.3832,6396.0
2022-11-16 10:25:00,221.23,221.46,220.98,221.46,3582.0,208.2796,208.4961,208.0442,208.4961,3582.0
2022-11-16 10:30:00,220.9,221.26,220.86,220.96,5673.0,207.9689,208.3079,207.9313,208.0254,5673.0
2022-11-16 10:35:00,220.9,221.38,220.71,221.17,3971.0,207.9689,208.4208,207.7901,208.2231,3971.0
2022-11-16 10:40:00,221.27,221.71,221.18,221.47,3336.0,208.3173,208.7315,208.2325,208.5056,3336.0
2022-11-16 10:45:00,221.37,221.86,221.35,221.66,14083.0,208.4114,208.8727,208.3926,208.6844,14083.0
2022-11-16 10:50:00,221.68,221.84,221.56,221.69,5382.0,208.7033,208.8539,208.5903,208.7127,5382.0
2022-11-16 10:55:00,221.68,221.97,221.29,221.6,10576.0,208.7033,208.9763,208.3361,208.628,10576.0
2022-11-16 11:00:00,221.5,221.5,221.01,221.01,3672.0,208.5338,208.5338,208.0725,208.0725,3672.0
2022-11-16 11:05:00,221.28,221.46,221.16,221.34,5245.0,208.3267,208.4961,208.2137,208.3832,5245.0
2022-11-16 11:10:00,221.45,221.91,221.34,221.77,6107.0,208.4867,208.9198,208.3832,208.788,6107.0
2022-11-16 11:15:00,221.84,221.86,221.22,221.74,8338.0,208.8539,208.8727,208.2702,208.7598,8338.0
2022-11-16 11:20:00,221.75,222.14,221.5,222.01,5110.0,208.7692,209.1363,208.5338,209.014,5110.0
2022-11-16 11:25:00,222.03,222.11,221.9,221.98,3296.0,209.0328,209.1081,208.9104,208.9857,3296.0
2022-11-16 11:30:00,222.0,222.12,221.51,221.51,4617.0,209.0045,209.1175,208.5432,208.5432,4617.0
2022-11-16 11:35:00,221.38,221.71,221.38,221.71,2089.0,208.4208,208.7315,208.4208,208.7315,2089.0
2022-11-16 11:40:00,221.68,222.1,221.68,222.02,4185.0,208.7033,209.0987,208.7033,209.0234,4185.0
2022-11-16 11:45:00,222.0,222.15,221.68,222.05,17944.0,209.0045,209.1458,208.7033,209.0516,17944.0
2022-11-16 11:50:00,222.08,222.34,222.01,222.09,11608.0,209.0799,209.3246,209.014,209.0893,11608.0
2022-11-16 11:55:00,222.09,222.38,221.96,222.31,6532.0,209.0893,209.3623,208.9669,209.2964,6532.0
2022-11-16 12:00:00,222.21,222.27,222.06,222.09,2002.0,209.2022,209.2587,209.061,209.0893,2002.0
2022-11-16 12:05:00,222.24,222.37,222.06,222.23,5873.0,209.2305,209.3529,209.061,209.2211,5873.0
2022-11-16 12:10:00,222.09,222.1,221.82,221.82,3070.0,209.0893,209.0987,208.8351,208.8351,3070.0
2022-11-16 12:15:00,221.88,222.06,221.78,222.06,2844.0,208.8916,209.061,208.7974,209.061,2844.0
2022-11-16 12:20:00,221.98,222.14,221.9,222.05,3252.0,208.9857,209.1363,208.9104,209.0516,3252.0
2022-11-16 12:25:00,222.14,222.24,221.9,222.24,4474.0,209.1363,209.2305,208.9104,209.2305,4474.0
2022-11-16 12:30:00,222.11,222.46,222.1,222.38,1993.0,209.1081,209.4376,209.0987,209.3623,1993.0
2022-11-16 12:35:00,222.38,222.62,222.34,222.58,3485.0,209.3623,209.5882,209.3246,209.5506,3485.0
2022-11-16 12:40:00,222.66,223.41,222.64,223.41,2417.0,209.6259,210.332,209.6071,210.332,2417.0
2022-11-16 12:45:00,223.17,223.27,222.77,222.77,6033.0,210.106,210.2002,209.7295,209.7295,6033.0
2022-11-16 12:50:00,222.8,222.97,222.44,222.65,5112.0,209.7577,209.9178,209.4188,209.6165,5112.0
2022-11-16 12:55:00,222.77,222.77,222.43,222.51,1112.0,209.7295,209.7295,209.4094,209.4847,1112.0
2022-11-16 13:00:00,222.45,222.75,222.42,222.56,4121.0,209.4282,209.7106,209.4,209.5318,4121.0
2022-11-16 13:05:00,222.5,222.5,222.14,222.29,7965.0,209.4753,209.4753,209.1363,209.2776,7965.0
2022-11-16 13:10:00,222.29,222.37,222.23,222.3,3191.0,209.2776,209.3529,209.2211,209.287,3191.0
2022-11-16 13:15:00,222.36,222.36,221.95,221.95,4283.0,209.3435,209.3435,208.9575,208.9575,4283.0
2022-11-16 13:20:00,221.97,222.15,221.84,222.08,2340.0,208.9763,209.1458,208.8539,209.0799,2340.0
2022-11-16 13:25:00,222.19,222.33,221.71,221.71,2909.0,209.1834,209.3152,208.7315,208.7315,2909.0
2022-11-16 13:30:00,221.79,221.94,221.51,221.65,3232.0,208.8068,208.948,208.5432,208.675,3232.0
2022-11-16 13:35:00,221.75,221.82,221.57,221.82,3165.0,208.7692,208.8351,208.5997,208.8351,3165.0
2022-11-16 13:40:00,221.81,221.99,221.72,221.99,1360.0,208.8257,208.9951,208.7409,208.9951,1360.0
2022-11-16 13:45:00,221.82,221.89,221.62,221.65,6451.0,208.8351,208.901,208.6468,208.675,6451.0
2022-11-16 13:50:00,221.7,221.82,221.65,221.72,1299.0,208.7221,208.8351,208.675,208.7409,1299.0
2022-11-16 13:55:00,221.67,221.82,221.31,221.42,4807.0,208.6939,208.8351,208.3549,208.4585,4807.0
2022-11-16 14:00:00,221.33,221.61,221.31,221.49,1648.0,208.3738,208.6374,208.3549,208.5244,1648.0
2022-11-16 14:05:00,221.61,221.62,221.48,221.48,3580.0,208.6374,208.6468,208.515,208.515,3580.0
2022-11-16 14:10:00,221.5,221.85,221.5,221.85,3527.0,208.5338,208.8633,208.5338,208.8633,3527.0
2022-11-16 14:15:00,221.84,221.84,221.48,221.59,3998.0,208.8539,208.8539,208.515,208.6185,3998.0
2022-11-16 14:20:00,221.56,221.61,221.43,221.54,3650.0,208.5903,208.6374,208.4679,208.5715,3650.0
2022-11-16 14:25:00,221.55,221.55,221.34,221.38,1954.0,208.5809,208.5809,208.3832,208.4208,1954.0
2022-11-16 14:30:00,221.45,221.45,221.05,221.16,2855.0,208.4867,208.4867,208.1101,208.2137,2855.0
2022-11-16 14:35:00,221.22,221.48,221.13,221.48,7966.0,208.2702,208.515,208.1855,208.515,7966.0
2022-11-16 14:40:00,221.43,221.69,221.41,221.64,4000.0,208.4679,208.7127,208.4491,208.6656,4000.0
2022-11-16 14:45:00,221.69,222.04,221.59,221.75,6843.0,208.7127,209.0422,208.6185,208.7692,6843.0
2022-11-16 14:50:00,221.75,222.1,221.73,222.1,2374.0,208.7692,209.0987,208.7503,209.0987,2374.0
2022-11-16 14:55:00,222.12,222.31,222.02,222.31,2837.0,209.1175,209.2964,209.0234,209.2964,2837.0
2022-11-16 15:00:00,222.31,222.49,222.28,222.35,3268.0,209.2964,209.4659,209.2681,209.334,3268.0
2022-11-16 15:05:00,222.43,222.64,221.98,222.07,9053.0,209.4094,209.6071,208.9857,209.0704,9053.0
2022-11-16 15:10:00,222.13,222.16,221.7,222.11,8170.0,209.1269,209.1552,208.7221,209.1081,8170.0
2022-11-16 15:15:00,222.1,222.14,221.72,221.91,6484.0,209.0987,209.1363,208.7409,208.9198,6484.0
2022-11-16 15:20:00,221.98,222.3,221.95,222.27,4613.0,208.9857,209.287,208.9575,209.2587,4613.0
2022-11-16 15:25:00,222.26,222.41,222.17,222.31,5906.0,209.2493,209.3905,209.1646,209.2964,5906.0
2022-11-16 15:30:00,222.36,222.61,222.36,222.47,6363.0,209.3435,209.5788,209.3435,209.447,6363.0
2022-11-16 15:35:00,222.47,222.53,222.06,222.3,19848.0,209.447,209.5035,209.061,209.287,19848.0
2022-11-16 15:40:00,222.18,222.18,222.0,222.01,8493.0,209.174,209.174,209.0045,209.014,8493.0
2022-11-16 15:45:00,222.01,222.01,221.63,221.64,10811.0,209.014,209.014,208.6562,208.6656,10811.0
2022-11-16 15:50:00,221.69,221.85,221.59,221.64,29278.0,208.7127,208.8633,208.6185,208.6656,29278.0
2022-11-16 15:55:00,221.63,221.69,221.24,221.55,58605.0,208.6562,208.7127,208.289,208.5809,58605.0
2022-11-17 09:30:00,219.0,219.97,218.43,219.7,11616.0,207.2227,208.1405,206.6833,207.885,11616.0
2022-11-17 09:35:00,219.75,220.99,219.57,220.26,8153.0,207.9324,209.1057,207.762,208.4149,8153.0
2022-11-17 09:40:00,220.91,221.56,220.82,221.48,7771.0,209.03,209.645,208.9448,209.5693,7771.0
2022-11-17 09:45:00,221.79,222.96,221.73,222.72,16205.0,209.8626,210.9697,209.8059,210.7426,16205.0
2022-11-17 09:50:00,222.75,223.23,222.04,222.88,12202.0,210.771,211.2252,210.0992,210.894,12202.0
2022-11-17 09:55:00,223.11,223.16,221.68,222.2,8190.0,211.1117,211.159,209.7586,210.2506,8190.0
2022-11-17 10:00:00,222.0,222.39,221.85,221.86,11021.0,210.0614,210.4304,209.9194,209.9289,11021.0
2022-11-17 10:05:00,221.86,222.32,221.68,221.85,6667.0,209.9289,210.3641,209.7586,209.9194,6667.0
2022-11-17 10:10:00,221.74,221.74,220.85,220.85,6349.0,209.8153,209.8153,208.9732,208.9732,6349.0
2022-11-17 10:15:00,220.96,221.04,219.27,219.27,18588.0,209.0773,209.153,207.4782,207.4782,18588.0
2022-11-17 10:20:00,219.42,220.66,219.14,220.66,12917.0,207.6201,208.7934,207.3552,208.7934,12917.0
2022-11-17 10:25:00,220.76,221.74,220.58,221.52,6301.0,208.888,209.8153,208.7177,209.6072,6301.0
2022-11-17 10:30:00,221.46,221.69,220.76,221.69,9874.0,209.5504,209.768,208.888,209.768,9874.0
2022-11-17 10:35:00,221.69,221.8,221.34,221.48,8830.0,209.768,209.8721,209.4368,209.5693,8830.0
2022-11-17 10:40:00,221.27,221.5,220.95,220.95,5409.0,209.3706,209.5882,209.0678,209.0678,5409.0
2022-11-17 10:45:00,220.99,221.19,220.9,221.15,2804.0,209.1057,209.2949,209.0205,209.2571,2804.0
2022-11-17 10:50:00,221.06,221.15,220.75,220.75,3995.0,209.1719,209.2571,208.8786,208.8786,3995.0
2022-11-17 10:55:00,220.61,221.2,220.6,221.12,6059.0,208.7461,209.3044,208.7366,209.2287,6059.0
2022-11-17 11:00:00,221.13,221.37,221.04,221.37,4676.0,209.2381,209.4652,209.153,209.4652,4676.0
2022-11-17 11:05:00,221.31,221.48,221.1,221.1,4386.0,209.4085,209.5693,209.2098,209.2098,4386.0
2022-11-17 11:10:00,221.1,221.23,220.65,220.74,7958.0,209.2098,209.3328,208.784,208.8691,7958.0
2022-11-17 11:15:00,220.74,220.9,220.01,220.13,10460.0,208.8691,209.0205,208.1784,208.2919,10460.0
2022-11-17 11:20:00,220.19,220.55,219.92,220.33,9810.0,208.3487,208.6893,208.0932,208.4812,9810.0
2022-11-17 11:25:00,220.33,220.8,220.32,220.8,4477.0,208.4812,208.9259,208.4717,208.9259,4477.0
2022-11-17 11:30:00,220.73,220.83,220.6,220.6,6276.0,208.8597,208.9543,208.7366,208.7366,6276.0
2022-11-17 11:35:00,220.55,220.62,220.27,220.3,4510.0,208.6893,208.7556,208.4244,208.4528,4510.0
2022-11-17 11:40:00,220.4,220.4,219.94,220.19,3961.0,208.5474,208.5474,208.1121,208.3487,3961.0
2022-11-17 11:45:00,220.29,220.55,220.23,220.3,5178.0,208.4433,208.6893,208.3865,208.4528,5178.0
2022-11-17 11:50:00,220.39,220.52,219.97,219.97,4377.0,208.5379,208.6609,208.1405,208.1405,4377.0
2022-11-17 11:55:00,220.08,220.61,219.83,220.61,4660.0,208.2446,208.7461,208.0081,208.7461,4660.0
2022-11-17 12:00:00,220.86,221.19,220.7,220.72,6400.0,208.9827,209.2949,208.8313,208.8502,6400.0
2022-11-17 12:05:00,220.87,220.94,220.78,220.8,2447.0,208.9921,209.0584,208.907,208.9259,2447.0
2022-11-17 12:10:00,220.86,221.05,220.78,220.87,2922.0,208.9827,209.1624,208.907,208.9921,2922.0
2022-11-17 12:15:00,220.8,221.07,220.51,220.51,7236.0,208.9259,209.1814,208.6515,208.6515,7236.0
2022-11-17 12:20:00,220.66,220.97,220.6,220.86,7077.0,208.7934,209.0867,208.7366,208.9827,7077.0
2022-11-17 12:25:00,220.88,220.93,220.36,220.53,12874.0,209.0016,209.0489,208.5095,208.6704,12874.0
2022-11-17 12:30:00,220.56,220.82,220.56,220.61,4017.0,208.6988,208.9448,208.6988,208.7461,4017.0
2022-11-17 12:35:00,220.7,220.84,220.32,220.42,13421.0,208.8313,208.9637,208.4717,208.5663,13421.0
2022-11-17 12:40:00,220.51,220.71,220.43,220.71,3900.0,208.6515,208.8407,208.5758,208.8407,3900.0
2022-11-17 12:45:00,220.71,220.84,220.6,220.84,3038.0,208.8407,208.9637,208.7366,208.9637,3038.0
2022-11-17 12:50:00,220.81,221.2,220.8,221.03,2698.0,208.9353,209.3044,208.9259,209.1435,2698.0
2022-11-17 12:55:00,221.03,221.04,220.62,220.71,4713.0,209.1435,209.153,208.7556,208.8407,4713.0
2022-11-17 13:00:00,220.71,221.05,220.66,220.66,4377.0,208.8407,209.1624,208.7934,208.7934,4377.0
2022-11-17 13:05:00,220.74,220.83,220.59,220.83,2793.0,208.8691,208.9543,208.7272,208.9543,2793.0
2022-11-17 13:10:00,220.89,221.06,220.86,221.06,1272.0,209.011,209.1719,208.9827,209.1719,1272.0
2022-11-17 13:15:00,221.21,221.82,221.21,221.7,5104.0,209.3138,209.891,209.3138,209.7775,5104.0
2022-11-17 13:20:00,221.61,221.61,221.23,221.23,3476.0,209.6923,209.6923,209.3328,209.3328,3476.0
2022-11-17 13:25:00,221.17,221.3,221.13,221.13,1823.0,209.276,209.399,209.2381,209.2381,1823.0
2022-11-17 13:30:00,221.21,221.28,220.9,220.98,4541.0,209.3138,209.3801,209.0205,209.0962,4541.0
2022-11-17 13:35:00,221.1,221.13,221.02,221.02,1369.0,209.2098,209.2381,209.1341,209.1341,1369.0
2022-11-17 13:40:00,221.03,221.14,220.93,220.98,5576.0,209.1435,209.2476,209.0489,209.0962,5576.0
2022-11-17 13:45:00,220.8,220.86,220.58,220.86,4621.0,208.9259,208.9827,208.7177,208.9827,4621.0
2022-11-17 13:50:00,220.87,221.23,220.81,221.0,7402.0,208.9921,209.3328,208.9353,209.1151,7402.0
2022-11-17 13:55:00,220.99,221.42,220.91,221.42,4768.0,209.1057,209.5125,209.03,209.5125,4768.0
2022-11-17 14:00:00,221.5,221.72,221.35,221.72,4074.0,209.5882,209.7964,209.4463,209.7964,4074.0
2022-11-17 14:05:00,221.73,221.96,221.71,221.87,3539.0,209.8059,210.0235,209.7869,209.9383,3539.0
2022-11-17 14:10:00,221.87,221.92,221.69,221.71,3678.0,209.9383,209.9857,209.768,209.7869,3678.0
2022-11-17 14:15:00,221.76,221.76,221.55,221.67,2446.0,209.8343,209.8343,209.6356,209.7491,2446.0
2022-11-17 14:20:00,221.59,221.71,221.35,221.7,13925.0,209.6734,209.7869,209.4463,209.7775,13925.0
2022-11-17 14:25:00,221.56,221.57,221.27,221.51,2493.0,209.645,209.6545,209.3706,209.5977,2493.0
2022-11-17 14:30:00,221.31,221.53,221.31,221.5,2243.0,209.4085,209.6166,209.4085,209.5882,2243.0
2022-11-17 14:35:00,221.38,221.65,221.38,221.65,10142.0,209.4747,209.7302,209.4747,209.7302,10142.0
2022-11-17 14:40:00,221.67,221.7,221.36,221.5,6464.0,209.7491,209.7775,209.4558,209.5882,6464.0
2022-11-17 14:45:00,221.47,221.56,221.37,221.49,6024.0,209.5599,209.645,209.4652,209.5788,6024.0
2022-11-17 14:50:00,221.4,221.56,221.4,221.49,2278.0,209.4936,209.645,209.4936,209.5788,2278.0
2022-11-17 14:55:00,221.41,221.51,221.31,221.51,3787.0,209.5031,209.5977,209.4085,209.5977,3787.0
2022-11-17 15:00:00,221.44,221.51,221.31,221.4,9149.0,209.5315,209.5977,209.4085,209.4936,9149.0
2022-11-17 15:05:00,221.45,222.02,221.45,221.98,13598.0,209.5409,210.0803,209.5409,210.0424,13598.0
2022-11-17 15:10:00,221.95,222.28,221.91,222.14,9612.0,210.014,210.3263,209.9762,210.1938,9612.0
2022-11-17 15:15:00,222.2,222.26,222.1,222.22,5951.0,210.2506,210.3074,210.156,210.2695,5951.0
2022-11-17 15:20:00,222.22,222.39,221.97,221.97,21152.0,210.2695,210.4304,210.033,210.033,21152.0
2022-11-17 15:25:00,222.01,222.16,221.95,222.14,13566.0,210.0708,210.2127,210.014,210.1938,13566.0
2022-11-17 15:30:00,222.15,222.33,222.03,222.26,8941.0,210.2033,210.3736,210.0897,210.3074,8941.0
2022-11-17 15:35:00,222.27,222.27,221.62,221.63,10949.0,210.3168,210.3168,209.7018,209.7113,10949.0
2022-11-17 15:40:00,221.62,221.66,221.29,221.36,12582.0,209.7018,209.7396,209.3895,209.4558,12582.0
2022-11-17 15:45:00,221.34,221.79,221.2,221.79,43649.0,209.4368,209.8626,209.3044,209.8626,43649.0
2022-11-17 15:50:00,221.66,221.73,221.41,221.41,35348.0,209.7396,209.8059,209.5031,209.5031,35348.0
2022-11-17 15:55:00,221.39,221.61,221.19,221.58,72957.0,209.4842,209.6923,209.2949,209.6639,72957.0
2022-11-18 09:30:00,222.77,223.35,222.21,222.21,27484.0,210.7899,211.3388,210.2601,210.2601,27484.0
2022-11-18 09:35:00,222.53,223.22,222.35,222.35,2460.0,210.5629,211.2157,210.3925,210.3925,2460.0
2022-11-18 09:40:00,222.54,222.55,220.7,221.16,12529.0,210.5723,210.5818,208.8313,209.2665,12529.0
2022-11-18 09:45:00,221.33,221.7,221.13,221.25,4607.0,209.4274,209.7775,209.2381,209.3517,4607.0
2022-11-18 09:50:00,221.2,221.87,221.04,221.87,2693.0,209.3044,209.9383,209.153,209.9383,2693.0
2022-11-18 09:55:00,222.79,222.88,222.31,222.78,1500.0,210.8089,210.894,210.3547,210.7994,1500.0
2022-11-18 10:00:00,222.69,222.69,222.3,222.61,999.0,210.7142,210.7142,210.3452,210.6385,999.0
2022-11-18 10:05:00,222.56,223.05,222.37,223.05,3887.0,210.5912,211.0549,210.4115,211.0549,3887.0
2022-11-18 10:10:00,223.44,223.54,222.67,222.72,8487.0,211.4239,211.5185,210.6953,210.7426,8487.0
2022-11-18 10:15:00,222.76,223.46,222.76,223.3,16955.0,210.7805,211.4428,210.7805,211.2914,16955.0
2022-11-18 10:20:00,223.3,223.64,222.96,223.51,3287.0,211.2914,211.6132,210.9697,211.4901,3287.0
2022-11-18 10:25:00,223.49,223.51,223.05,223.29,2389.0,211.4712,211.4901,211.0549,211.282,2389.0
2022-11-18 10:30:00,223.3,223.36,223.12,223.29,2855.0,211.2914,211.3482,211.1211,211.282,2855.0
2022-11-18 10:35:00,223.33,223.43,223.04,223.33,2773.0,211.3198,211.4145,211.0454,211.3198,2773.0
2022-11-18 10:40:00,223.32,223.51,223.18,223.29,3696.0,211.3104,211.4901,211.1779,211.282,3696.0
2022-11-18 10:45:00,223.38,223.74,223.13,223.66,4287.0,211.3671,211.7078,211.1306,211.6321,4287.0
2022-11-18 10:50:00,223.58,223.95,223.58,223.95,3179.0,211.5564,211.9065,211.5564,211.9065,3179.0
2022-11-18 10:55:00,223.87,223.87,223.38,223.49,3368.0,211.8308,211.8308,211.3671,211.4712,3368.0
2022-11-18 11:00:00,223.53,223.68,223.3,223.56,1500.0,211.5091,211.651,211.2914,211.5375,1500.0
2022-11-18 11:05:00,223.5,224.17,223.5,224.17,1437.0,211.4807,212.1147,211.4807,212.1147,1437.0
2022-11-18 11:10:00,224.4,224.69,224.19,224.69,2027.0,212.3323,212.6067,212.1336,212.6067,2027.0
2022-11-18 11:15:00,224.56,224.84,224.33,224.53,4451.0,212.4837,212.7486,212.2661,212.4553,4451.0
2022-11-18 11:20:00,224.52,225.1,224.52,225.1,2093.0,212.4458,212.9946,212.4458,212.9946,2093.0
2022-11-18 11:25:00,225.0,225.16,224.39,224.39,3568.0,212.9,213.0514,212.3228,212.3228,3568.0
2022-11-18 11:30:00,224.49,224.92,224.46,224.68,3842.0,212.4174,212.8243,212.3891,212.5972,3842.0
2022-11-18 11:35:00,224.56,224.84,224.56,224.84,1180.0,212.4837,212.7486,212.4837,212.7486,1180.0
2022-11-18 11:40:00,224.94,225.0,224.77,224.97,1895.0,212.8432,212.9,212.6824,212.8716,1895.0
2022-11-18 11:45:00,224.97,225.06,224.88,224.92,1743.0,212.8716,212.9568,212.7865,212.8243,1743.0
2022-11-18 11:50:00,224.92,225.05,224.6,224.61,4404.0,212.8243,212.9473,212.5215,212.531,4404.0
2022-11-18 11:55:00,224.61,224.65,224.41,224.59,3880.0,212.531,212.5688,212.3417,212.5121,3880.0
2022-11-18 12:00:00,224.59,224.6,224.58,224.6,900.0,212.5121,212.5215,212.5026,212.5215,900.0
2022-11-18 12:05:00,224.48,224.7,224.32,224.39,2712.0,212.408,212.6162,212.2566,212.3228,2712.0
2022-11-18 12:10:00,224.32,224.46,224.23,224.26,7196.0,212.2566,212.3891,212.1714,212.1998,7196.0
2022-11-18 12:15:00,224.18,224.18,223.66,223.75,9283.0,212.1241,212.1241,211.6321,211.7172,9283.0
2022-11-18 12:20:00,223.63,223.75,223.54,223.59,1700.0,211.6037,211.7172,211.5185,211.5658,1700.0
2022-11-18 12:25:00,223.58,224.15,223.58,223.88,18508.0,211.5564,212.0957,211.5564,211.8403,18508.0
2022-11-18 12:30:00,223.88,224.03,223.76,224.03,2436.0,211.8403,211.9822,211.7267,211.9822,2436.0
2022-11-18 12:35:00,224.09,224.51,223.97,224.51,3146.0,212.039,212.4364,211.9254,212.4364,3146.0
2022-11-18 12:40:00,224.48,224.66,224.26,224.44,2182.0,212.408,212.5783,212.1998,212.3701,2182.0
2022-11-18 12:45:00,224.31,224.42,224.13,224.21,2393.0,212.2471,212.3512,212.0768,212.1525,2393.0
2022-11-18 12:50:00,224.32,224.32,223.86,223.86,1475.0,212.2566,212.2566,211.8213,211.8213,1475.0
2022-11-18 12:55:00,223.83,223.87,223.68,223.78,1324.0,211.7929,211.8308,211.651,211.7456,1324.0
2022-11-18 13:00:00,223.77,223.82,223.73,223.76,738.0,211.7362,211.7835,211.6983,211.7267,738.0
2022-11-18 13:05:00,224.01,224.18,223.91,224.04,2978.0,211.9633,212.1241,211.8686,211.9916,2978.0
2022-11-18 13:10:00,224.04,224.43,223.98,224.42,1784.0,211.9916,212.3607,211.9349,212.3512,1784.0
2022-11-18 13:15:00,224.36,224.36,224.11,224.12,421.0,212.2944,212.2944,212.0579,212.0673,421.0
2022-11-18 13:20:00,224.08,224.22,223.93,224.22,2955.0,212.0295,212.162,211.8876,212.162,2955.0
2022-11-18 13:25:00,224.34,224.5,224.34,224.5,731.0,212.2755,212.4269,212.2755,212.4269,731.0
2022-11-18 13:30:00,224.53,224.61,224.26,224.61,1724.0,212.4553,212.531,212.1998,212.531,1724.0
2022-11-18 13:35:00,224.74,224.74,224.29,224.49,1990.0,212.654,212.654,212.2282,212.4174,1990.0
2022-11-18 13:40:00,224.45,224.46,224.03,224.16,4376.0,212.3796,212.3891,211.9822,212.1052,4376.0
2022-11-18 13:45:00,224.19,224.31,224.05,224.12,1500.0,212.1336,212.2471,212.0011,212.0673,1500.0
2022-11-18 13:50:00,223.97,224.17,223.69,223.69,1510.0,211.9254,212.1147,211.6605,211.6605,1510.0
2022-11-18 13:55:00,223.79,223.87,223.79,223.87,1145.0,211.7551,211.8308,211.7551,211.8308,1145.0
2022-11-18 14:00:00,223.87,224.13,223.74,224.1,2219.0,211.8308,212.0768,211.7078,212.0484,2219.0
2022-11-18 14:05:00,224.19,224.27,223.93,223.98,1998.0,212.1336,212.2093,211.8876,211.9349,1998.0
2022-11-18 14:10:00,223.76,223.97,223.63,223.63,1203.0,211.7267,211.9254,211.6037,211.6037,1203.0
2022-11-18 14:15:00,223.74,223.89,223.74,223.84,1528.0,211.7078,211.8497,211.7078,211.8024,1528.0
2022-11-18 14:20:00,223.84,224.35,223.73,224.35,1629.0,211.8024,212.285,211.6983,212.285,1629.0
2022-11-18 14:25:00,224.16,224.35,224.16,224.21,1920.0,212.1052,212.285,212.1052,212.1525,1920.0
2022-11-18 14:30:00,224.3,224.38,223.98,224.11,3792.0,212.2377,212.3134,211.9349,212.0579,3792.0
2022-11-18 14:35:00,223.95,223.99,223.77,223.91,2828.0,211.9065,211.9443,211.7362,211.8686,2828.0
2022-11-18 14:40:00,223.86,224.01,223.76,223.95,1154.0,211.8213,211.9633,211.7267,211.9065,1154.0
2022-11-18 14:45:00,223.93,224.2,223.89,224.09,5246.0,211.8876,212.143,211.8497,212.039,5246.0
2022-11-18 14:50:00,224.2,224.32,224.09,224.32,2914.0,212.143,212.2566,212.039,212.2566,2914.0
2022-11-18 14:55:00,224.32,224.41,224.13,224.41,4526.0,212.2566,212.3417,212.0768,212.3417,4526.0
2022-11-18 15:00:00,224.33,224.5,224.27,224.38,2100.0,212.2661,212.4269,212.2093,212.3134,2100.0
2022-11-18 15:05:00,224.43,224.56,224.38,224.54,1527.0,212.3607,212.4837,212.3134,212.4648,1527.0
2022-11-18 15:10:00,224.57,224.83,224.49,224.7,6877.0,212.4931,212.7392,212.4174,212.6162,6877.0
2022-11-18 15:15:00,224.66,224.66,224.41,224.55,3124.0,212.5783,212.5783,212.3417,212.4742,3124.0
2022-11-18 15:20:00,224.57,224.66,224.5,224.61,3610.0,212.4931,212.5783,212.4269,212.531,3610.0
2022-11-18 15:25:00,224.61,224.88,224.57,224.86,4074.0,212.531,212.7865,212.4931,212.7675,4074.0
2022-11-18 15:30:00,224.86,225.05,224.8,224.9,7891.0,212.7675,212.9473,212.7108,212.8054,7891.0
2022-11-18 15:35:00,224.88,224.88,224.62,224.82,9620.0,212.7865,212.7865,212.5405,212.7297,9620.0
2022-11-18 15:40:00,224.86,224.92,224.75,224.9,5506.0,212.7675,212.8243,212.6635,212.8054,5506.0
2022-11-18 15:45:00,224.84,224.84,224.63,224.63,6423.0,212.7486,212.7486,212.5499,212.5499,6423.0
2022-11-18 15:50:00,224.79,224.91,223.96,223.96,13969.0,212.7013,212.8149,211.9159,211.9159,13969.0
2022-11-18 15:55:00,223.95,224.17,223.89,224.03,32303.0,211.9065,212.1147,211.8497,211.9822,32303.0
2022-11-21 09:30:00,223.57,225.0,223.57,224.99,10411.0,211.5469,212.9,211.5469,212.8906,10411.0
2022-11-21 09:35:00,225.35,225.51,225.22,225.51,2684.0,213.2312,213.3826,213.1082,213.3826,2684.0
2022-11-21 09:40:00,225.55,225.55,223.25,223.25,15403.0,213.4204,213.4204,211.2441,211.2441,15403.0
2022-11-21 09:45:00,223.44,224.97,223.43,224.97,6060.0,211.4239,212.8716,211.4145,212.8716,6060.0
2022-11-21 09:50:00,224.59,224.73,224.34,224.73,1365.0,212.5121,212.6445,212.2755,212.6445,1365.0
2022-11-21 09:55:00,224.72,224.72,223.27,223.88,3391.0,212.6351,212.6351,211.2631,211.8403,3391.0
2022-11-21 10:00:00,223.77,223.93,223.37,223.8,2516.0,211.7362,211.8876,211.3577,211.7646,2516.0
2022-11-21 10:05:00,223.79,224.34,223.76,224.17,6079.0,211.7551,212.2755,211.7267,212.1147,6079.0
2022-11-21 10:10:00,224.13,224.74,224.13,224.63,6458.0,212.0768,212.654,212.0768,212.5499,6458.0
2022-11-21 10:15:00,224.91,225.13,224.61,225.13,12261.0,212.8149,213.023,212.531,213.023,12261.0
2022-11-21 10:20:00,224.9,224.99,224.4,224.98,5039.0,212.8054,212.8906,212.3323,212.8811,5039.0
2022-11-21 10:25:00,224.88,224.88,224.46,224.49,1139.0,212.7865,212.7865,212.3891,212.4174,1139.0
2022-11-21 10:30:00,224.63,224.65,224.52,224.53,800.0,212.5499,212.5688,212.4458,212.4553,800.0
2022-11-21 10:35:00,224.4,224.6,224.4,224.53,2487.0,212.3323,212.5215,212.3323,212.4553,2487.0
2022-11-21 10:40:00,224.51,224.65,224.43,224.65,2616.0,212.4364,212.5688,212.3607,212.5688,2616.0
2022-11-21 10:45:00,224.81,224.81,224.03,224.08,2972.0,212.7202,212.7202,211.9822,212.0295,2972.0
2022-11-21 10:50:00,224.06,224.26,224.06,224.15,1364.0,212.0106,212.1998,212.0106,212.0957,1364.0
2022-11-21 10:55:00,224.15,224.41,224.13,224.3,2268.0,212.0957,212.3417,212.0768,212.2377,2268.0
2022-11-21 11:00:00,224.39,224.49,224.06,224.49,2145.0,212.3228,212.4174,212.0106,212.4174,2145.0
2022-11-21 11:05:00,224.32,224.32,223.94,223.94,1400.0,212.2566,212.2566,211.897,211.897,1400.0
2022-11-21 11:10:00,223.79,223.91,223.34,223.48,2162.0,211.7551,211.8686,211.3293,211.4618,2162.0
2022-11-21 11:15:00,223.51,223.64,223.5,223.56,2194.0,211.4901,211.6132,211.4807,211.5375,2194.0
2022-11-21 11:20:00,223.56,223.65,223.31,223.57,8474.0,211.5375,211.6226,211.3009,211.5469,8474.0
2022-11-21 11:25:00,223.61,223.8,223.48,223.79,3295.0,211.5848,211.7646,211.4618,211.7551,3295.0
2022-11-21 11:30:00,223.96,224.65,223.96,224.65,3388.0,211.9159,212.5688,211.9159,212.5688,3388.0
2022-11-21 11:35:00,224.74,224.99,224.64,224.84,3293.0,212.654,212.8906,212.5594,212.7486,3293.0
2022-11-21 11:40:00,224.95,225.09,224.54,224.78,9454.0,212.8527,212.9852,212.4648,212.6919,9454.0
2022-11-21 11:45:00,224.79,224.96,224.53,224.69,13162.0,212.7013,212.8622,212.4553,212.6067,13162.0
2022-11-21 11:50:00,224.74,224.91,224.73,224.75,3020.0,212.654,212.8149,212.6445,212.6635,3020.0
2022-11-21 11:55:00,224.66,224.67,224.27,224.51,5029.0,212.5783,212.5878,212.2093,212.4364,5029.0
2022-11-21 12:00:00,224.52,225.14,224.52,225.02,6556.0,212.4458,213.0325,212.4458,212.9189,6556.0
2022-11-21 12:05:00,225.31,225.34,225.03,225.03,3674.0,213.1933,213.2217,212.9284,212.9284,3674.0
2022-11-21 12:10:00,225.17,225.79,225.17,225.79,3853.0,213.0609,213.6475,213.0609,213.6475,3853.0
2022-11-21 12:15:00,225.5,225.77,225.41,225.41,4588.0,213.3731,213.6286,213.288,213.288,4588.0
2022-11-21 12:20:00,225.42,225.65,225.34,225.57,7629.0,213.2974,213.5151,213.2217,213.4394,7629.0
2022-11-21 12:25:00,225.63,225.76,225.43,225.66,5840.0,213.4961,213.6191,213.3069,213.5245,5840.0
2022-11-21 12:30:00,225.66,225.88,225.55,225.88,1999.0,213.5245,213.7327,213.4204,213.7327,1999.0
2022-11-21 12:35:00,225.97,226.25,225.83,226.25,3396.0,213.8179,214.0828,213.6854,214.0828,3396.0
2022-11-21 12:40:00,226.18,226.2,225.81,226.19,8057.0,214.0166,214.0355,213.6665,214.026,8057.0
2022-11-21 12:45:00,226.2,226.34,226.1,226.1,7458.0,214.0355,214.168,213.9409,213.9409,7458.0
2022-11-21 12:50:00,225.85,226.1,225.72,225.98,7420.0,213.7043,213.9409,213.5813,213.8273,7420.0
2022-11-21 12:55:00,225.93,226.27,225.93,226.24,5802.0,213.78,214.1017,213.78,214.0733,5802.0
2022-11-21 13:00:00,226.16,226.26,225.98,226.25,7254.0,213.9976,214.0923,213.8273,214.0828,7254.0
2022-11-21 13:05:00,226.19,226.29,226.12,226.22,6669.0,214.026,214.1206,213.9598,214.0544,6669.0
2022-11-21 13:10:00,226.23,226.23,225.91,226.1,6998.0,214.0639,214.0639,213.7611,213.9409,6998.0
2022-11-21 13:15:00,226.09,226.11,225.74,225.78,4952.0,213.9314,213.9503,213.6002,213.6381,4952.0
2022-11-21 13:20:00,225.84,225.93,225.5,225.5,6439.0,213.6948,213.78,213.3731,213.3731,6439.0
2022-11-21 13:25:00,225.67,225.89,225.67,225.8,3513.0,213.534,213.7422,213.534,213.657,3513.0
2022-11-21 13:30:00,225.9,225.96,225.67,225.76,11204.0,213.7516,213.8084,213.534,213.6191,11204.0
2022-11-21 13:35:00,225.79,226.2,225.79,226.2,2569.0,213.6475,214.0355,213.6475,214.0355,2569.0
2022-11-21 13:40:00,226.23,226.72,226.16,226.61,7607.0,214.0639,214.5275,213.9976,214.4234,7607.0
2022-11-21 13:45:00,226.81,226.82,226.23,226.24,5419.0,214.6127,214.6221,214.0639,214.0733,5419.0
2022-11-21 13:50:00,226.22,226.29,226.2,226.2,1998.0,214.0544,214.1206,214.0355,214.0355,1998.0
2022-11-21 13:55:00,226.2,226.33,225.95,225.95,3495.0,214.0355,214.1585,213.7989,213.7989,3495.0
2022-11-21 14:00:00,226.01,226.1,225.94,225.94,3090.0,213.8557,213.9409,213.7895,213.7895,3090.0
2022-11-21 14:05:00,226.05,226.4,226.04,226.4,4001.0,213.8936,214.2247,213.8841,214.2247,4001.0
2022-11-21 14:10:00,226.24,226.44,226.22,226.37,4216.0,214.0733,214.2626,214.0544,214.1963,4216.0
2022-11-21 14:15:00,226.42,226.52,226.19,226.19,10929.0,214.2437,214.3383,214.026,214.026,10929.0
2022-11-21 14:20:00,226.2,226.28,226.08,226.28,2720.0,214.0355,214.1112,213.9219,214.1112,2720.0
2022-11-21 14:25:00,226.34,226.54,226.34,226.45,4699.0,214.168,214.3572,214.168,214.272,4699.0
2022-11-21 14:30:00,226.5,226.5,226.24,226.24,3365.0,214.3194,214.3194,214.0733,214.0733,3365.0
2022-11-21 14:35:00,226.29,226.43,226.21,226.32,5733.0,214.1206,214.2531,214.0449,214.149,5733.0
2022-11-21 14:40:00,226.18,226.26,226.03,226.04,2709.0,214.0166,214.0923,213.8746,213.8841,2709.0
2022-11-21 14:45:00,226.11,226.16,226.02,226.07,3794.0,213.9503,213.9976,213.8652,213.9125,3794.0
2022-11-21 14:50:00,226.04,226.12,225.81,225.82,6835.0,213.8841,213.9598,213.6665,213.6759,6835.0
2022-11-21 14:55:00,225.8,225.86,225.68,225.8,3391.0,213.657,213.7138,213.5435,213.657,3391.0
2022-11-21 15:00:00,225.87,225.92,225.66,225.84,3198.0,213.7232,213.7705,213.5245,213.6948,3198.0
2022-11-21 15:05:00,225.89,225.89,225.69,225.87,3102.0,213.7422,213.7422,213.5529,213.7232,3102.0
2022-11-21 15:10:00,225.81,225.83,225.58,225.6,4601.0,213.6665,213.6854,213.4488,213.4678,4601.0
2022-11-21 15:15:00,225.69,225.73,225.54,225.54,2600.0,213.5529,213.5908,213.411,213.411,2600.0
2022-11-21 15:20:00,225.51,225.59,225.23,225.23,3122.0,213.3826,213.4583,213.1177,213.1177,3122.0
2022-11-21 15:25:00,225.2,225.23,224.98,225.06,2930.0,213.0893,213.1177,212.8811,212.9568,2930.0
2022-11-21 15:30:00,225.06,225.28,225.03,225.11,6074.0,212.9568,213.165,212.9284,213.0041,6074.0
2022-11-21 15:35:00,225.15,225.17,224.94,224.96,5294.0,213.042,213.0609,212.8432,212.8622,5294.0
2022-11-21 15:40:00,224.94,225.04,224.8,224.86,6753.0,212.8432,212.9379,212.7108,212.7675,6753.0
2022-11-21 15:45:00,224.92,225.06,224.86,224.97,13012.0,212.8243,212.9568,212.7675,212.8716,13012.0
2022-11-21 15:50:00,225.0,225.93,225.0,225.65,16265.0,212.9,213.78,212.9,213.5151,16265.0
2022-11-21 15:55:00,225.47,225.57,225.04,225.33,78010.0,213.3447,213.4394,212.9379,213.2123,78010.0
2022-11-22 09:30:00,226.49,227.97,225.87,226.98,13057.0,214.3099,215.7103,213.7232,214.7735,13057.0
2022-11-22 09:35:00,226.97,227.42,226.5,226.85,2304.0,214.7641,215.1899,214.3194,214.6505,2304.0
2022-11-22 09:40:00,226.53,227.08,226.4,226.7,1306.0,214.3477,214.8682,214.2247,214.5086,1306.0
2022-11-22 09:45:00,226.68,226.85,226.62,226.76,850.0,214.4897,214.6505,214.4329,214.5654,850.0
2022-11-22 09:50:00,226.92,227.27,226.16,226.41,2276.0,214.7168,215.0479,213.9976,214.2342,2276.0
2022-11-22 09:55:00,226.62,226.97,226.24,226.88,2841.0,214.4329,214.7641,214.0733,214.6789,2841.0
2022-11-22 10:00:00,227.11,227.11,226.35,226.6,3452.0,214.8965,214.8965,214.1774,214.414,3452.0
2022-11-22 10:05:00,226.58,226.58,226.12,226.23,3254.0,214.3951,214.3951,213.9598,214.0639,3254.0
2022-11-22 10:10:00,226.12,226.25,225.56,226.06,7493.0,213.9598,214.0828,213.4299,213.903,7493.0
2022-11-22 10:15:00,226.17,226.66,226.16,226.48,2917.0,214.0071,214.4707,213.9976,214.3004,2917.0
2022-11-22 10:20:00,226.53,226.53,225.99,226.04,1357.0,214.3477,214.3477,213.8368,213.8841,1357.0
2022-11-22 10:25:00,226.02,226.19,225.93,225.94,2017.0,213.8652,214.026,213.78,213.7895,2017.0
2022-11-22 10:30:00,226.14,226.35,226.07,226.35,1875.0,213.9787,214.1774,213.9125,214.1774,1875.0
2022-11-22 10:35:00,226.25,226.77,226.25,226.69,5633.0,214.0828,214.5748,214.0828,214.4991,5633.0
2022-11-22 10:40:00,226.69,226.91,226.69,226.82,2665.0,214.4991,214.7073,214.4991,214.6221,2665.0
2022-11-22 10:45:00,226.82,226.82,226.19,226.21,5519.0,214.6221,214.6221,214.026,214.0449,5519.0
2022-11-22 10:50:00,226.3,226.54,226.26,226.42,4158.0,214.1301,214.3572,214.0923,214.2437,4158.0
2022-11-22 10:55:00,226.42,226.74,226.42,226.61,4338.0,214.2437,214.5464,214.2437,214.4234,4338.0
2022-11-22 11:00:00,226.63,226.83,226.35,226.5,2403.0,214.4424,214.6316,214.1774,214.3194,2403.0
2022-11-22 11:05:00,226.38,226.45,226.18,226.19,1755.0,214.2058,214.272,214.0166,214.026,1755.0
2022-11-22 11:10:00,226.2,226.2,225.81,226.04,2709.0,214.0355,214.0355,213.6665,213.8841,2709.0
2022-11-22 11:15:00,225.89,226.13,225.57,225.89,7382.0,213.7422,213.9693,213.4394,213.7422,7382.0
2022-11-22 11:20:00,225.67,225.91,225.66,225.79,1878.0,213.534,213.7611,213.5245,213.6475,1878.0
2022-11-22 11:25:00,225.79,225.86,225.47,225.82,7540.0,213.6475,213.7138,213.3447,213.6759,7540.0
2022-11-22 11:30:00,225.85,226.09,225.71,226.09,1000.0,213.7043,213.9314,213.5718,213.9314,1000.0
2022-11-22 11:35:00,226.13,226.13,225.84,225.86,1713.0,213.9693,213.9693,213.6948,213.7138,1713.0
2022-11-22 11:40:00,225.66,225.74,225.6,225.64,3634.0,213.5245,213.6002,213.4678,213.5056,3634.0
2022-11-22 11:45:00,225.69,225.76,225.57,225.73,3222.0,213.5529,213.6191,213.4394,213.5908,3222.0
2022-11-22 11:50:00,225.73,226.07,225.73,226.02,1700.0,213.5908,213.9125,213.5908,213.8652,1700.0
2022-11-22 11:55:00,226.06,226.35,226.02,226.35,3412.0,213.903,214.1774,213.8652,214.1774,3412.0
2022-11-22 12:00:00,226.31,226.59,226.18,226.48,5944.0,214.1396,214.4045,214.0166,214.3004,5944.0
2022-11-22 12:05:00,226.57,226.57,226.16,226.16,1017.0,214.3856,214.3856,213.9976,213.9976,1017.0
2022-11-22 12:10:00,226.29,226.54,226.16,226.18,6605.0,214.1206,214.3572,213.9976,214.0166,6605.0
2022-11-22 12:15:00,226.22,226.46,226.14,226.21,9087.0,214.0544,214.2815,213.9787,214.0449,9087.0
2022-11-22 12:20:00,226.16,226.16,226.03,226.04,1058.0,213.9976,213.9976,213.8746,213.8841,1058.0
2022-11-22 12:25:00,226.04,226.08,225.85,225.9,2263.0,213.8841,213.9219,213.7043,213.7516,2263.0
2022-11-22 12:30:00,225.82,226.04,225.82,225.93,946.0,213.6759,213.8841,213.6759,213.78,946.0
2022-11-22 12:35:00,225.88,225.88,225.73,225.73,2334.0,213.7327,213.7327,213.5908,213.5908,2334.0
2022-11-22 12:40:00,225.85,225.95,225.61,225.82,2585.0,213.7043,213.7989,213.4772,213.6759,2585.0
2022-11-22 12:45:00,225.9,226.02,225.87,226.02,1304.0,213.7516,213.8652,213.7232,213.8652,1304.0
2022-11-22 12:50:00,225.97,225.97,225.96,225.97,300.0,213.8179,213.8179,213.8084,213.8179,300.0
2022-11-22 12:55:00,225.88,225.98,225.82,225.83,4236.0,213.7327,213.8273,213.6759,213.6854,4236.0
2022-11-22 13:00:00,225.83,225.93,225.82,225.91,1256.0,213.6854,213.78,213.6759,213.7611,1256.0
2022-11-22 13:05:00,225.9,225.96,225.59,225.59,1813.0,213.7516,213.8084,213.4583,213.4583,1813.0
2022-11-22 13:10:00,225.68,225.86,225.68,225.71,2172.0,213.5435,213.7138,213.5435,213.5718,2172.0
2022-11-22 13:15:00,225.71,225.82,225.63,225.63,621.0,213.5718,213.6759,213.4961,213.4961,621.0
2022-11-22 13:20:00,225.73,225.81,225.6,225.81,1820.0,213.5908,213.6665,213.4678,213.6665,1820.0
2022-11-22 13:25:00,226.15,226.37,226.15,226.37,614.0,213.9882,214.1963,213.9882,214.1963,614.0
2022-11-22 13:30:00,226.52,226.53,225.98,226.09,1938.0,214.3383,214.3477,213.8273,213.9314,1938.0
2022-11-22 13:35:00,226.08,226.08,225.93,226.03,1348.0,213.9219,213.9219,213.78,213.8746,1348.0
2022-11-22 13:40:00,226.02,226.17,225.93,226.09,2566.0,213.8652,214.0071,213.78,213.9314,2566.0
2022-11-22 13:45:00,225.99,226.13,225.91,226.13,2129.0,213.8368,213.9693,213.7611,213.9693,2129.0
2022-11-22 13:50:00,226.01,226.19,225.89,226.19,1613.0,213.8557,214.026,213.7422,214.026,1613.0
2022-11-22 13:55:00,226.18,226.18,225.98,226.07,700.0,214.0166,214.0166,213.8273,213.9125,700.0
2022-11-22 14:00:00,226.19,226.29,225.91,226.05,2236.0,214.026,214.1206,213.7611,213.8936,2236.0
2022-11-22 14:05:00,226.05,226.05,226.03,226.05,400.0,213.8936,213.8936,213.8746,213.8936,400.0
2022-11-22 14:10:00,225.93,225.94,225.47,225.54,2879.0,213.78,213.7895,213.3447,213.411,2879.0
2022-11-22 14:15:00,225.64,225.67,225.42,225.42,2917.0,213.5056,213.534,213.2974,213.2974,2917.0
2022-11-22 14:20:00,225.48,225.51,225.18,225.25,1673.0,213.3542,213.3826,213.0703,213.1366,1673.0
2022-11-22 14:25:00,225.32,225.46,225.21,225.46,4703.0,213.2028,213.3353,213.0987,213.3353,4703.0
2022-11-22 14:30:00,225.28,225.3,225.04,225.09,2300.0,213.165,213.1839,212.9379,212.9852,2300.0
2022-11-22 14:35:00,225.0,225.21,225.0,225.06,919.0,212.9,213.0987,212.9,212.9568,919.0
2022-11-22 14:40:00,224.96,224.98,224.8,224.81,829.0,212.8622,212.8811,212.7108,212.7202,829.0
2022-11-22 14:45:00,224.92,225.05,224.91,225.03,700.0,212.8243,212.9473,212.8149,212.9284,700.0
2022-11-22 14:50:00,225.11,225.38,225.1,225.38,8648.0,213.0041,213.2596,212.9946,213.2596,8648.0
2022-11-22 14:55:00,225.42,225.43,225.34,225.34,1200.0,213.2974,213.3069,213.2217,213.2217,1200.0
2022-11-22 15:00:00,225.33,225.49,225.17,225.2,4292.0,213.2123,213.3637,213.0609,213.0893,4292.0
2022-11-22 15:05:00,225.23,225.36,225.1,225.23,2663.0,213.1177,213.2407,212.9946,213.1177,2663.0
2022-11-22 15:10:00,225.36,225.43,225.15,225.21,2657.0,213.2407,213.3069,213.042,213.0987,2657.0
2022-11-22 15:15:00,225.15,225.2,224.96,224.97,1849.0,213.042,213.0893,212.8622,212.8716,1849.0
2022-11-22 15:20:00,225.06,225.07,224.83,224.83,3101.0,212.9568,212.9663,212.7392,212.7392,3101.0
2022-11-22 15:25:00,224.8,224.84,224.69,224.84,3029.0,212.7108,212.7486,212.6067,212.7486,3029.0
2022-11-22 15:30:00,224.78,225.11,224.73,225.11,6483.0,212.6919,213.0041,212.6445,213.0041,6483.0
2022-11-22 15:35:00,225.17,225.21,224.98,225.0,6257.0,213.0609,213.0987,212.8811,212.9,6257.0
2022-11-22 15:40:00,225.02,225.08,224.79,224.9,5369.0,212.9189,212.9757,212.7013,212.8054,5369.0
2022-11-22 15:45:00,224.91,225.46,224.91,225.36,9466.0,212.8149,213.3353,212.8149,213.2407,9466.0
2022-11-22 15:50:00,225.45,225.61,225.33,225.35,17093.0,213.3258,213.4772,213.2123,213.2312,17093.0
2022-11-22 15:55:00,225.41,225.41,225.05,225.32,31001.0,213.288,213.288,212.9473,213.2028,31001.0
2022-11-23 09:30:00,225.21,225.97,224.96,224.97,3848.0,213.0987,213.8179,212.8622,212.8716,3848.0
2022-11-23 09:35:00,225.21,225.81,225.21,225.81,1859.0,213.0987,213.6665,213.0987,213.6665,1859.0
2022-11-23 09:40:00,225.6,225.78,225.41,225.68,1101.0,213.4678,213.6381,213.288,213.5435,1101.0
2022-11-23 09:45:00,225.79,225.86,224.78,225.21,5546.0,213.6475,213.7138,212.6919,213.0987,5546.0
2022-11-23 09:50:00,225.15,225.46,225.07,225.14,1983.0,213.042,213.3353,212.9663,213.0325,1983.0
2022-11-23 09:55:00,224.94,225.09,224.51,224.83,3296.0,212.8432,212.9852,212.4364,212.7392,3296.0
2022-11-23 10:00:00,224.77,224.92,224.36,224.77,1925.0,212.6824,212.8243,212.2944,212.6824,1925.0
2022-11-23 10:05:00,224.84,225.26,224.83,225.26,1452.0,212.7486,213.146,212.7392,213.146,1452.0
2022-11-23 10:10:00,225.31,225.33,224.99,224.99,6565.0,213.1933,213.2123,212.8906,212.8906,6565.0
2022-11-23 10:15:00,224.88,224.96,224.47,224.83,1766.0,212.7865,212.8622,212.3985,212.7392,1766.0
2022-11-23 10:20:00,224.88,225.19,224.77,225.11,1725.0,212.7865,213.0798,212.6824,213.0041,1725.0
2022-11-23 10:25:00,225.19,225.23,225.06,225.23,1840.0,213.0798,213.1177,212.9568,213.1177,1840.0
2022-11-23 10:30:00,225.22,225.22,224.36,224.36,3761.0,213.1082,213.1082,212.2944,212.2944,3761.0
2022-11-23 10:35:00,224.37,224.83,224.17,224.8,3026.0,212.3039,212.7392,212.1147,212.7108,3026.0
2022-11-23 10:40:00,224.79,225.32,224.79,225.1,3013.0,212.7013,213.2028,212.7013,212.9946,3013.0
2022-11-23 10:45:00,225.14,225.16,224.82,224.87,4006.0,213.0325,213.0514,212.7297,212.777,4006.0
2022-11-23 10:50:00,224.71,224.82,224.61,224.61,2432.0,212.6256,212.7297,212.531,212.531,2432.0
2022-11-23 10:55:00,224.65,224.71,224.52,224.66,1809.0,212.5688,212.6256,212.4458,212.5783,1809.0
2022-11-23 11:00:00,224.57,224.91,224.53,224.91,2604.0,212.4931,212.8149,212.4553,212.8149,2604.0
2022-11-23 11:05:00,224.98,225.38,224.98,225.38,3329.0,212.8811,213.2596,212.8811,213.2596,3329.0
2022-11-23 11:10:00,225.38,225.65,225.37,225.37,2300.0,213.2596,213.5151,213.2501,213.2501,2300.0
2022-11-23 11:15:00,225.43,225.74,225.42,225.69,4956.0,213.3069,213.6002,213.2974,213.5529,4956.0
2022-11-23 11:20:00,225.53,225.7,225.53,225.65,1850.0,213.4015,213.5624,213.4015,213.5151,1850.0
2022-11-23 11:25:00,225.67,225.78,225.62,225.71,2188.0,213.534,213.6381,213.4867,213.5718,2188.0
2022-11-23 11:30:00,225.81,225.81,225.55,225.56,2300.0,213.6665,213.6665,213.4204,213.4299,2300.0
2022-11-23 11:35:00,225.55,225.61,225.54,225.61,405.0,213.4204,213.4772,213.411,213.4772,405.0
2022-11-23 11:40:00,225.63,225.64,225.16,225.16,3898.0,213.4961,213.5056,213.0514,213.0514,3898.0
2022-11-23 11:45:00,225.18,225.18,225.1,225.1,2075.0,213.0703,213.0703,212.9946,212.9946,2075.0
2022-11-23 11:50:00,225.13,225.42,225.13,225.34,3032.0,213.023,213.2974,213.023,213.2217,3032.0
2022-11-23 11:55:00,225.22,225.39,224.83,224.84,1979.0,213.1082,213.269,212.7392,212.7486,1979.0
2022-11-23 12:00:00,224.76,225.5,224.76,225.5,1891.0,212.6729,213.3731,212.6729,213.3731,1891.0
2022-11-23 12:05:00,225.35,225.46,225.19,225.32,2500.0,213.2312,213.3353,213.0798,213.2028,2500.0
2022-11-23 12:10:00,225.06,225.3,224.86,225.07,4347.0,212.9568,213.1839,212.7675,212.9663,4347.0
2022-11-23 12:15:00,225.14,225.21,224.92,224.95,3200.0,213.0325,213.0987,212.8243,212.8527,3200.0
2022-11-23 12:20:00,224.91,225.2,224.91,225.1,1100.0,212.8149,213.0893,212.8149,212.9946,1100.0
2022-11-23 12:25:00,225.01,225.18,224.92,225.14,2085.0,212.9095,213.0703,212.8243,213.0325,2085.0
2022-11-23 12:30:00,225.25,225.54,225.13,225.31,2417.0,213.1366,213.411,213.023,213.1933,2417.0
2022-11-23 12:35:00,225.48,225.66,225.22,225.66,4335.0,213.3542,213.5245,213.1082,213.5245,4335.0
2022-11-23 12:40:00,225.5,225.63,225.36,225.49,2466.0,213.3731,213.4961,213.2407,213.3637,2466.0
2022-11-23 12:45:00,225.44,225.8,225.43,225.8,2741.0,213.3164,213.657,213.3069,213.657,2741.0
2022-11-23 12:50:00,225.86,225.88,225.62,225.88,2583.0,213.7138,213.7327,213.4867,213.7327,2583.0
2022-11-23 12:55:00,225.85,226.23,225.85,226.15,9105.0,213.7043,214.0639,213.7043,213.9882,9105.0
2022-11-23 13:00:00,226.06,226.43,226.06,226.35,3300.0,213.903,214.2531,213.903,214.1774,3300.0
2022-11-23 13:05:00,226.35,226.64,226.35,226.44,4117.0,214.1774,214.4518,214.1774,214.2626,4117.0
2022-11-23 13:10:00,226.37,226.5,226.31,226.45,2788.0,214.1963,214.3194,214.1396,214.272,2788.0
2022-11-23 13:15:00,226.37,226.9,226.37,226.75,12875.0,214.1963,214.6978,214.1963,214.5559,12875.0
2022-11-23 13:20:00,226.88,226.91,226.75,226.91,2727.0,214.6789,214.7073,214.5559,214.7073,2727.0
2022-11-23 13:25:00,226.84,226.99,226.8,226.93,2981.0,214.6411,214.783,214.6032,214.7262,2981.0
2022-11-23 13:30:00,226.92,227.15,226.89,227.15,6953.0,214.7168,214.9344,214.6884,214.9344,6953.0
2022-11-23 13:35:00,227.09,227.34,227.09,227.34,3095.0,214.8776,215.1142,214.8776,215.1142,3095.0
2022-11-23 13:40:00,227.24,227.44,227.19,227.37,4500.0,215.0196,215.2088,214.9722,215.1426,4500.0
2022-11-23 13:45:00,227.4,227.51,227.28,227.31,3677.0,215.171,215.275,215.0574,215.0858,3677.0
2022-11-23 13:50:00,227.25,227.3,227.18,227.28,1894.0,215.029,215.0763,214.9628,215.0574,1894.0
2022-11-23 13:55:00,227.29,227.36,227.19,227.29,3437.0,215.0669,215.1331,214.9722,215.0669,3437.0
2022-11-23 14:00:00,227.42,228.06,227.15,227.96,6022.0,215.1899,215.7955,214.9344,215.7008,6022.0
2022-11-23 14:05:00,228.09,228.26,228.02,228.14,4400.0,215.8238,215.9847,215.7576,215.8712,4400.0
2022-11-23 14:10:00,228.16,228.19,227.64,227.73,8376.0,215.8901,215.9185,215.398,215.4832,8376.0
2022-11-23 14:15:00,227.78,227.78,227.33,227.33,1300.0,215.5305,215.5305,215.1047,215.1047,1300.0
2022-11-23 14:20:00,227.3,227.66,227.29,227.62,2150.0,215.0763,215.417,215.0669,215.3791,2150.0
2022-11-23 14:25:00,227.63,227.97,227.59,227.92,5085.0,215.3886,215.7103,215.3507,215.663,5085.0
2022-11-23 14:30:00,227.84,227.84,227.57,227.65,5057.0,215.5873,215.5873,215.3318,215.4075,5057.0
2022-11-23 14:35:00,227.52,227.53,227.11,227.14,2125.0,215.2845,215.294,214.8965,214.9249,2125.0
2022-11-23 14:40:00,227.15,227.43,227.14,227.43,3806.0,214.9344,215.1993,214.9249,215.1993,3806.0
2022-11-23 14:45:00,227.29,227.39,227.04,227.35,2726.0,215.0669,215.1615,214.8303,215.1236,2726.0
2022-11-23 14:50:00,227.41,227.63,227.33,227.33,3398.0,215.1804,215.3886,215.1047,215.1047,3398.0
2022-11-23 14:55:00,227.31,227.4,227.19,227.21,1635.0,215.0858,215.171,214.9722,214.9912,1635.0
2022-11-23 15:00:00,227.16,227.2,226.99,227.08,3132.0,214.9439,214.9817,214.783,214.8682,3132.0
2022-11-23 15:05:00,227.18,227.23,227.14,227.21,1601.0,214.9628,215.0101,214.9249,214.9912,1601.0
2022-11-23 15:10:00,227.2,227.26,227.15,227.21,1857.0,214.9817,215.0385,214.9344,214.9912,1857.0
2022-11-23 15:15:00,227.26,227.26,227.05,227.19,3174.0,215.0385,215.0385,214.8398,214.9722,3174.0
2022-11-23 15:20:00,227.21,227.21,226.88,227.07,3518.0,214.9912,214.9912,214.6789,214.8587,3518.0
2022-11-23 15:25:00,227.17,227.17,226.99,227.0,1713.0,214.9533,214.9533,214.783,214.7925,1713.0
2022-11-23 15:30:00,226.99,226.99,226.67,226.68,2710.0,214.783,214.783,214.4802,214.4897,2710.0
2022-11-23 15:35:00,226.7,226.73,226.62,226.68,2200.0,214.5086,214.537,214.4329,214.4897,2200.0
2022-11-23 15:40:00,226.73,226.78,226.68,226.77,3814.0,214.537,214.5843,214.4897,214.5748,3814.0
2022-11-23 15:45:00,226.7,226.94,226.7,226.72,5500.0,214.5086,214.7357,214.5086,214.5275,5500.0
2022-11-23 15:50:00,226.77,226.95,226.72,226.76,11211.0,214.5748,214.7452,214.5275,214.5654,11211.0
2022-11-23 15:55:00,226.68,226.74,226.37,226.61,32459.0,214.4897,214.5464,214.1963,214.4234,32459.0
2022-11-25 09:30:00,227.98,228.26,227.14,227.15,5741.0,215.7198,215.9847,214.9249,214.9344,5741.0
2022-11-25 09:35:00,227.63,227.87,226.94,226.94,1996.0,215.3886,215.6157,214.7357,214.7357,1996.0
2022-11-25 09:40:00,226.93,227.82,226.85,227.29,2929.0,214.7262,215.5684,214.6505,215.0669,2929.0
2022-11-25 09:45:00,227.63,228.08,227.61,228.08,2972.0,215.3886,215.8144,215.3697,215.8144,2972.0
2022-11-25 09:50:00,228.1,228.2,227.63,228.2,1874.0,215.8333,215.9279,215.3886,215.9279,1874.0
2022-11-25 09:55:00,227.95,228.29,227.85,228.13,1899.0,215.6914,216.0131,215.5968,215.8617,1899.0
2022-11-25 10:00:00,228.06,228.06,227.88,227.95,723.0,215.7955,215.7955,215.6251,215.6914,723.0
2022-11-25 10:05:00,227.82,227.93,227.68,227.74,2385.0,215.5684,215.6725,215.4359,215.4927,2385.0
2022-11-25 10:10:00,227.67,227.94,227.67,227.85,1100.0,215.4264,215.6819,215.4264,215.5968,1100.0
2022-11-25 10:15:00,227.94,228.51,227.94,228.51,600.0,215.6819,216.2213,215.6819,216.2213,600.0
2022-11-25 10:20:00,228.41,228.47,227.88,227.88,3533.0,216.1266,216.1834,215.6251,215.6251,3533.0
2022-11-25 10:25:00,227.92,228.34,227.91,228.26,1410.0,215.663,216.0604,215.6535,215.9847,1410.0
2022-11-25 10:30:00,228.29,228.32,227.87,227.87,1203.0,216.0131,216.0415,215.6157,215.6157,1203.0
2022-11-25 10:35:00,228.0,228.18,227.97,228.17,1867.0,215.7387,215.909,215.7103,215.8995,1867.0
2022-11-25 10:40:00,228.18,228.38,228.17,228.27,2086.0,215.909,216.0983,215.8995,215.9942,2086.0
2022-11-25 10:45:00,228.14,228.26,228.07,228.07,1067.0,215.8712,215.9847,215.8049,215.8049,1067.0
2022-11-25 10:50:00,228.04,228.24,228.04,228.09,1400.0,215.7765,215.9658,215.7765,215.8238,1400.0
2022-11-25 10:55:00,228.15,228.15,228.02,228.06,1405.0,215.8806,215.8806,215.7576,215.7955,1405.0
2022-11-25 11:00:00,228.1,228.4,228.02,228.3,1769.0,215.8333,216.1172,215.7576,216.0226,1769.0
2022-11-25 11:05:00,228.43,228.5,228.43,228.46,839.0,216.1456,216.2118,216.1456,216.1739,839.0
2022-11-25 11:10:00,228.46,228.46,228.24,228.25,1505.0,216.1739,216.1739,215.9658,215.9752,1505.0
2022-11-25 11:15:00,228.16,228.37,228.16,228.3,1094.0,215.8901,216.0888,215.8901,216.0226,1094.0
2022-11-25 11:20:00,228.24,228.25,227.68,227.68,3759.0,215.9658,215.9752,215.4359,215.4359,3759.0
2022-11-25 11:25:00,227.74,227.89,227.74,227.89,1301.0,215.4927,215.6346,215.4927,215.6346,1301.0
2022-11-25 11:30:00,227.78,227.87,227.68,227.72,2220.0,215.5305,215.6157,215.4359,215.4737,2220.0
2022-11-25 11:35:00,227.63,227.68,227.37,227.54,2010.0,215.3886,215.4359,215.1426,215.3034,2010.0
2022-11-25 11:40:00,227.52,227.81,227.52,227.7,500.0,215.2845,215.5589,215.2845,215.4548,500.0
2022-11-25 11:45:00,227.7,227.7,227.7,227.7,630.0,215.4548,215.4548,215.4548,215.4548,630.0
2022-11-25 11:50:00,227.84,227.92,227.78,227.83,2575.0,215.5873,215.663,215.5305,215.5778,2575.0
2022-11-25 11:55:00,228.06,228.18,228.02,228.09,1432.0,215.7955,215.909,215.7576,215.8238,1432.0
2022-11-25 12:00:00,228.14,228.14,228.03,228.03,847.0,215.8712,215.8712,215.7671,215.7671,847.0
2022-11-25 12:05:00,228.02,228.14,227.99,228.02,2770.0,215.7576,215.8712,215.7292,215.7576,2770.0
2022-11-25 12:10:00,227.97,227.97,227.64,227.64,800.0,215.7103,215.7103,215.398,215.398,800.0
2022-11-25 12:15:00,227.67,227.87,227.66,227.84,1302.0,215.4264,215.6157,215.417,215.5873,1302.0
2022-11-25 12:20:00,227.88,228.0,227.83,228.0,2210.0,215.6251,215.7387,215.5778,215.7387,2210.0
2022-11-25 12:25:00,228.09,228.3,228.09,228.23,3874.0,215.8238,216.0226,215.8238,215.9563,3874.0
2022-11-25 12:30:00,228.22,228.48,228.22,228.48,4101.0,215.9469,216.1929,215.9469,216.1929,4101.0
2022-11-25 12:35:00,228.46,228.72,228.31,228.56,5477.0,216.1739,216.42,216.032,216.2686,5477.0
2022-11-25 12:40:00,228.5,228.57,228.41,228.46,4559.0,216.2118,216.278,216.1266,216.1739,4559.0
2022-11-25 12:45:00,228.41,228.43,228.27,228.42,4093.0,216.1266,216.1456,215.9942,216.1361,4093.0
2022-11-25 12:50:00,228.51,228.86,228.51,228.55,5788.0,216.2213,216.5524,216.2213,216.2591,5788.0
2022-11-25 12:55:00,228.53,228.96,228.37,228.96,10866.0,216.2402,216.6471,216.0888,216.6471,10866.0
2022-11-28 09:30:00,227.91,228.91,227.3,228.91,15473.0,215.6535,216.5998,215.0763,216.5998,15473.0
2022-11-28 09:35:00,228.85,229.1,228.45,228.49,4103.0,216.543,216.7795,216.1645,216.2023,4103.0
2022-11-28 09:40:00,228.18,228.18,227.37,227.38,4228.0,215.909,215.909,215.1426,215.152,4228.0
2022-11-28 09:45:00,227.52,227.61,226.35,226.4,4362.0,215.2845,215.3697,214.1774,214.2247,4362.0
2022-11-28 09:50:00,226.47,226.74,226.47,226.7,3724.0,214.291,214.5464,214.291,214.5086,3724.0
2022-11-28 09:55:00,226.85,226.85,226.3,226.43,2422.0,214.6505,214.6505,214.1301,214.2531,2422.0
2022-11-28 10:00:00,226.36,226.96,226.3,226.96,14381.0,214.1869,214.7546,214.1301,214.7546,14381.0
2022-11-28 10:05:00,227.05,227.25,226.92,227.25,1725.0,214.8398,215.029,214.7168,215.029,1725.0
2022-11-28 10:10:00,227.34,227.47,227.04,227.47,2250.0,215.1142,215.2372,214.8303,215.2372,2250.0
2022-11-28 10:15:00,227.54,228.09,227.52,228.09,1710.0,215.3034,215.8238,215.2845,215.8238,1710.0
2022-11-28 10:20:00,227.89,227.95,227.73,227.89,1631.0,215.6346,215.6914,215.4832,215.6346,1631.0
2022-11-28 10:25:00,227.81,228.48,227.81,228.32,3944.0,215.5589,216.1929,215.5589,216.0415,3944.0
2022-11-28 10:30:00,228.42,228.56,228.37,228.38,1435.0,216.1361,216.2686,216.0888,216.0983,1435.0
2022-11-28 10:35:00,228.57,228.59,228.37,228.48,751.0,216.278,216.297,216.0888,216.1929,751.0
2022-11-28 10:40:00,228.3,228.51,228.3,228.51,800.0,216.0226,216.2213,216.0226,216.2213,800.0
2022-11-28 10:45:00,228.38,228.38,228.28,228.31,926.0,216.0983,216.0983,216.0036,216.032,926.0
2022-11-28 10:50:00,228.26,228.32,228.01,228.02,1988.0,215.9847,216.0415,215.7481,215.7576,1988.0
2022-11-28 10:55:00,227.97,227.98,227.71,227.86,6788.0,215.7103,215.7198,215.4643,215.6062,6788.0
2022-11-28 11:00:00,227.8,227.84,227.62,227.7,1334.0,215.5494,215.5873,215.3791,215.4548,1334.0
2022-11-28 11:05:00,227.67,227.76,227.52,227.76,1227.0,215.4264,215.5116,215.2845,215.5116,1227.0
2022-11-28 11:10:00,227.78,227.99,227.75,227.99,4768.0,215.5305,215.7292,215.5021,215.7292,4768.0
2022-11-28 11:15:00,228.0,228.2,227.94,228.2,3182.0,215.7387,215.9279,215.6819,215.9279,3182.0
2022-11-28 11:20:00,228.17,228.17,227.6,227.6,3137.0,215.8995,215.8995,215.3602,215.3602,3137.0
2022-11-28 11:25:00,227.69,228.01,227.46,228.01,5164.0,215.4454,215.7481,215.2277,215.7481,5164.0
2022-11-28 11:30:00,228.07,228.3,228.07,228.28,3246.0,215.8049,216.0226,215.8049,216.0036,3246.0
2022-11-28 11:35:00,228.24,228.38,228.13,228.15,2523.0,215.9658,216.0983,215.8617,215.8806,2523.0
2022-11-28 11:40:00,228.2,228.31,228.19,228.3,2452.0,215.9279,216.032,215.9185,216.0226,2452.0
2022-11-28 11:45:00,228.25,228.47,228.25,228.36,2556.0,215.9752,216.1834,215.9752,216.0793,2556.0
2022-11-28 11:50:00,228.36,228.51,228.35,228.51,731.0,216.0793,216.2213,216.0699,216.2213,731.0
2022-11-28 11:55:00,228.59,228.63,228.29,228.35,6946.0,216.297,216.3348,216.0131,216.0699,6946.0
2022-11-28 12:00:00,228.31,228.42,227.87,227.89,5485.0,216.032,216.1361,215.6157,215.6346,5485.0
2022-11-28 12:05:00,228.03,228.34,228.03,228.04,1222.0,215.7671,216.0604,215.7671,215.7765,1222.0
2022-11-28 12:10:00,228.02,228.12,227.96,228.05,1381.0,215.7576,215.8522,215.7008,215.786,1381.0
2022-11-28 12:15:00,228.05,228.46,227.96,228.46,1415.0,215.786,216.1739,215.7008,216.1739,1415.0
2022-11-28 12:20:00,228.45,228.45,228.12,228.2,2914.0,216.1645,216.1645,215.8522,215.9279,2914.0
2022-11-28 12:25:00,228.2,228.2,228.11,228.12,1746.0,215.9279,215.9279,215.8428,215.8522,1746.0
2022-11-28 12:30:00,227.96,228.11,227.96,227.97,2967.0,215.7008,215.8428,215.7008,215.7103,2967.0
2022-11-28 12:35:00,227.97,228.06,227.89,227.89,2197.0,215.7103,215.7955,215.6346,215.6346,2197.0
2022-11-28 12:40:00,227.98,227.98,227.78,227.83,904.0,215.7198,215.7198,215.5305,215.5778,904.0
2022-11-28 12:45:00,227.9,227.9,227.68,227.74,1832.0,215.6441,215.6441,215.4359,215.4927,1832.0
2022-11-28 12:50:00,227.73,227.73,227.21,227.21,3021.0,215.4832,215.4832,214.9912,214.9912,3021.0
2022-11-28 12:55:00,227.37,227.5,227.29,227.5,1687.0,215.1426,215.2656,215.0669,215.2656,1687.0
2022-11-28 13:00:00,227.46,227.47,227.05,227.06,3934.0,215.2277,215.2372,214.8398,214.8492,3934.0
2022-11-28 13:05:00,227.11,227.2,226.98,227.0,7402.0,214.8965,214.9817,214.7735,214.7925,7402.0
2022-11-28 13:10:00,227.02,227.22,227.01,227.14,4314.0,214.8114,215.0006,214.8019,214.9249,4314.0
2022-11-28 13:15:00,227.13,227.13,226.93,226.95,600.0,214.9155,214.9155,214.7262,214.7452,600.0
2022-11-28 13:20:00,226.93,226.98,226.76,226.8,1954.0,214.7262,214.7735,214.5654,214.6032,1954.0
2022-11-28 13:25:00,226.75,226.77,226.64,226.75,1000.0,214.5559,214.5748,214.4518,214.5559,1000.0
2022-11-28 13:30:00,226.74,226.87,226.57,226.87,4310.0,214.5464,214.6695,214.3856,214.6695,4310.0
2022-11-28 13:35:00,226.88,226.92,226.87,226.88,1900.0,214.6789,214.7168,214.6695,214.6789,1900.0
2022-11-28 13:40:00,226.82,226.89,226.55,226.55,3642.0,214.6221,214.6884,214.3667,214.3667,3642.0
2022-11-28 13:45:00,226.5,226.55,226.27,226.29,2769.0,214.3194,214.3667,214.1017,214.1206,2769.0
2022-11-28 13:50:00,226.1,226.21,226.1,226.21,797.0,213.9409,214.0449,213.9409,214.0449,797.0
2022-11-28 13:55:00,226.09,226.09,225.75,225.81,2531.0,213.9314,213.9314,213.6097,213.6665,2531.0
2022-11-28 14:00:00,225.83,226.04,225.72,225.81,2018.0,213.6854,213.8841,213.5813,213.6665,2018.0
2022-11-28 14:05:00,225.86,225.86,225.68,225.68,2200.0,213.7138,213.7138,213.5435,213.5435,2200.0
2022-11-28 14:10:00,225.59,225.6,225.41,225.44,4132.0,213.4583,213.4678,213.288,213.3164,4132.0
2022-11-28 14:15:00,225.46,225.55,225.44,225.49,2980.0,213.3353,213.4204,213.3164,213.3637,2980.0
2022-11-28 14:20:00,225.62,225.62,225.45,225.47,4089.0,213.4867,213.4867,213.3258,213.3447,4089.0
2022-11-28 14:25:00,225.47,225.55,225.33,225.38,5086.0,213.3447,213.4204,213.2123,213.2596,5086.0
2022-11-28 14:30:00,225.37,225.51,225.34,225.38,1182.0,213.2501,213.3826,213.2217,213.2596,1182.0
2022-11-28 14:35:00,225.39,225.59,225.39,225.56,1102.0,213.269,213.4583,213.269,213.4299,1102.0
2022-11-28 14:40:00,225.5,225.55,225.42,225.52,919.0,213.3731,213.4204,213.2974,213.3921,919.0
2022-11-28 14:45:00,225.58,225.58,225.24,225.35,2587.0,213.4488,213.4488,213.1271,213.2312,2587.0
2022-11-28 14:50:00,225.32,225.42,225.31,225.35,1985.0,213.2028,213.2974,213.1933,213.2312,1985.0
2022-11-28 14:55:00,225.33,225.37,225.18,225.28,2003.0,213.2123,213.2501,213.0703,213.165,2003.0
2022-11-28 15:00:00,225.17,225.18,224.92,225.04,5088.0,213.0609,213.0703,212.8243,212.9379,5088.0
2022-11-28 15:05:00,225.01,225.12,224.98,225.09,4272.0,212.9095,213.0136,212.8811,212.9852,4272.0
2022-11-28 15:10:00,225.04,225.29,225.04,225.29,1055.0,212.9379,213.1744,212.9379,213.1744,1055.0
2022-11-28 15:15:00,225.22,225.22,224.89,225.01,8565.0,213.1082,213.1082,212.7959,212.9095,8565.0
2022-11-28 15:20:00,225.0,225.03,224.93,224.95,2274.0,212.9,212.9284,212.8338,212.8527,2274.0
2022-11-28 15:25:00,224.88,224.92,224.74,224.92,6862.0,212.7865,212.8243,212.654,212.8243,6862.0
2022-11-28 15:30:00,224.99,225.24,224.9,225.24,6355.0,212.8906,213.1271,212.8054,213.1271,6355.0
2022-11-28 15:35:00,225.19,225.36,225.15,225.36,2985.0,213.0798,213.2407,213.042,213.2407,2985.0
2022-11-28 15:40:00,225.37,225.43,225.21,225.37,8033.0,213.2501,213.3069,213.0987,213.2501,8033.0
2022-11-28 15:45:00,225.37,225.56,225.33,225.4,11318.0,213.2501,213.4299,213.2123,213.2785,11318.0
2022-11-28 15:50:00,225.34,225.82,225.32,225.62,17393.0,213.2217,213.6759,213.2028,213.4867,17393.0
2022-11-28 15:55:00,225.67,225.98,225.67,225.85,31782.0,213.534,213.8273,213.534,213.7043,31782.0
2022-11-29 09:30:00,226.09,226.75,225.15,225.16,6026.0,213.9314,214.5559,213.042,213.0514,6026.0
2022-11-29 09:35:00,226.28,226.66,226.12,226.35,2426.0,214.1112,214.4707,213.9598,214.1774,2426.0
2022-11-29 09:40:00,226.1,226.38,225.94,226.14,1800.0,213.9409,214.2058,213.7895,213.9787,1800.0
2022-11-29 09:45:00,225.34,226.12,225.33,226.04,1609.0,213.2217,213.9598,213.2123,213.8841,1609.0
2022-11-29 09:50:00,226.16,226.33,225.74,226.17,2902.0,213.9976,214.1585,213.6002,214.0071,2902.0
2022-11-29 09:55:00,226.18,226.46,226.15,226.46,741.0,214.0166,214.2815,213.9882,214.2815,741.0
2022-11-29 10:00:00,226.61,226.99,226.56,226.85,2247.0,214.4234,214.783,214.3761,214.6505,2247.0
2022-11-29 10:05:00,226.78,227.08,226.49,227.08,1451.0,214.5843,214.8682,214.3099,214.8682,1451.0
2022-11-29 10:10:00,227.3,227.33,227.04,227.33,1495.0,215.0763,215.1047,214.8303,215.1047,1495.0
2022-11-29 10:15:00,227.37,227.62,227.36,227.55,2019.0,215.1426,215.3791,215.1331,215.3129,2019.0
2022-11-29 10:20:00,227.41,227.5,227.24,227.25,1431.0,215.1804,215.2656,215.0196,215.029,1431.0
2022-11-29 10:25:00,227.23,227.28,226.93,227.15,2172.0,215.0101,215.0574,214.7262,214.9344,2172.0
2022-11-29 10:30:00,227.17,227.36,227.16,227.21,3132.0,214.9533,215.1331,214.9439,214.9912,3132.0
2022-11-29 10:35:00,227.1,227.16,226.97,227.16,1767.0,214.8871,214.9439,214.7641,214.9439,1767.0
2022-11-29 10:40:00,227.16,227.17,226.66,226.69,1160.0,214.9439,214.9533,214.4707,214.4991,1160.0
2022-11-29 10:45:00,226.73,226.92,226.59,226.75,900.0,214.537,214.7168,214.4045,214.5559,900.0
2022-11-29 10:50:00,226.95,227.29,226.91,227.19,2325.0,214.7452,215.0669,214.7073,214.9722,2325.0
2022-11-29 10:55:00,227.25,227.42,227.21,227.33,2000.0,215.029,215.1899,214.9912,215.1047,2000.0
2022-11-29 11:00:00,227.33,227.68,227.33,227.43,15787.0,215.1047,215.4359,215.1047,215.1993,15787.0
2022-11-29 11:05:00,227.4,227.64,227.37,227.37,3311.0,215.171,215.398,215.1426,215.1426,3311.0
2022-11-29 11:10:00,227.16,227.26,227.03,227.03,3531.0,214.9439,215.0385,214.8209,214.8209,3531.0
2022-11-29 11:15:00,227.04,227.04,226.59,226.82,2204.0,214.8303,214.8303,214.4045,214.6221,2204.0
2022-11-29 11:20:00,226.5,226.75,226.46,226.75,1424.0,214.3194,214.5559,214.2815,214.5559,1424.0
2022-11-29 11:25:00,226.67,226.82,226.35,226.56,1501.0,214.4802,214.6221,214.1774,214.3761,1501.0
2022-11-29 11:30:00,226.57,226.77,226.53,226.77,1101.0,214.3856,214.5748,214.3477,214.5748,1101.0
2022-11-29 11:35:00,226.6,226.74,226.6,226.7,1378.0,214.414,214.5464,214.414,214.5086,1378.0
2022-11-29 11:40:00,226.56,226.86,226.52,226.66,1461.0,214.3761,214.66,214.3383,214.4707,1461.0
2022-11-29 11:45:00,226.51,226.8,226.51,226.71,1064.0,214.3288,214.6032,214.3288,214.5181,1064.0
2022-11-29 11:50:00,226.65,226.89,226.65,226.89,724.0,214.4613,214.6884,214.4613,214.6884,724.0
2022-11-29 11:55:00,226.96,227.04,226.73,226.96,1832.0,214.7546,214.8303,214.537,214.7546,1832.0
2022-11-29 12:00:00,226.95,226.98,226.84,226.89,1935.0,214.7452,214.7735,214.6411,214.6884,1935.0
2022-11-29 12:05:00,226.82,226.94,226.79,226.87,1130.0,214.6221,214.7357,214.5938,214.6695,1130.0
2022-11-29 12:10:00,226.84,226.84,226.36,226.51,2698.0,214.6411,214.6411,214.1869,214.3288,2698.0
2022-11-29 12:15:00,226.61,226.72,226.43,226.63,1148.0,214.4234,214.5275,214.2531,214.4424,1148.0
2022-11-29 12:20:00,226.61,226.68,226.54,226.63,1952.0,214.4234,214.4897,214.3572,214.4424,1952.0
2022-11-29 12:25:00,226.52,226.75,226.52,226.75,1121.0,214.3383,214.5559,214.3383,214.5559,1121.0
2022-11-29 12:30:00,226.62,226.82,226.62,226.82,1377.0,214.4329,214.6221,214.4329,214.6221,1377.0
2022-11-29 12:35:00,226.82,226.97,226.78,226.91,2298.0,214.6221,214.7641,214.5843,214.7073,2298.0
2022-11-29 12:40:00,226.9,226.9,226.72,226.76,620.0,214.6978,214.6978,214.5275,214.5654,620.0
2022-11-29 12:45:00,226.66,226.66,226.4,226.41,2149.0,214.4707,214.4707,214.2247,214.2342,2149.0
2022-11-29 12:50:00,226.43,226.46,226.35,226.35,1044.0,214.2531,214.2815,214.1774,214.1774,1044.0
2022-11-29 12:55:00,226.57,226.66,226.51,226.66,605.0,214.3856,214.4707,214.3288,214.4707,605.0
2022-11-29 13:00:00,226.67,226.74,226.58,226.61,1939.0,214.4802,214.5464,214.3951,214.4234,1939.0
2022-11-29 13:05:00,226.71,226.72,226.3,226.3,2271.0,214.5181,214.5275,214.1301,214.1301,2271.0
2022-11-29 13:10:00,226.23,226.75,226.09,226.6,1960.0,214.0639,214.5559,213.9314,214.414,1960.0
2022-11-29 13:15:00,226.61,226.65,226.54,226.54,1078.0,214.4234,214.4613,214.3572,214.3572,1078.0
2022-11-29 13:20:00,226.59,226.61,226.46,226.51,1140.0,214.4045,214.4234,214.2815,214.3288,1140.0
2022-11-29 13:25:00,226.47,226.48,226.37,226.42,803.0,214.291,214.3004,214.1963,214.2437,803.0
2022-11-29 13:30:00,226.4,226.72,226.39,226.66,3250.0,214.2247,214.5275,214.2153,214.4707,3250.0
2022-11-29 13:35:00,226.61,226.67,226.57,226.63,1115.0,214.4234,214.4802,214.3856,214.4424,1115.0
2022-11-29 13:40:00,226.6,226.6,226.43,226.47,951.0,214.414,214.414,214.2531,214.291,951.0
2022-11-29 13:45:00,226.48,226.59,226.48,226.59,910.0,214.3004,214.4045,214.3004,214.4045,910.0
2022-11-29 13:50:00,226.54,226.6,226.4,226.6,2229.0,214.3572,214.414,214.2247,214.414,2229.0
2022-11-29 13:55:00,226.68,226.68,226.59,226.68,600.0,214.4897,214.4897,214.4045,214.4897,600.0
2022-11-29 14:00:00,226.94,227.2,226.92,227.2,1913.0,214.7357,214.9817,214.7168,214.9817,1913.0
2022-11-29 14:05:00,227.06,227.26,227.05,227.26,2259.0,214.8492,215.0385,214.8398,215.0385,2259.0
2022-11-29 14:10:00,227.23,227.29,227.15,227.19,2171.0,215.0101,215.0669,214.9344,214.9722,2171.0
2022-11-29 14:15:00,227.25,227.25,227.05,227.21,760.0,215.029,215.029,214.8398,214.9912,760.0
2022-11-29 14:20:00,227.21,227.32,227.02,227.02,2466.0,214.9912,215.0953,214.8114,214.8114,2466.0
2022-11-29 14:25:00,226.98,226.98,226.9,226.97,661.0,214.7735,214.7735,214.6978,214.7641,661.0
2022-11-29 14:30:00,226.91,226.96,226.77,226.94,3026.0,214.7073,214.7546,214.5748,214.7357,3026.0
2022-11-29 14:35:00,226.98,226.98,226.62,226.68,1639.0,214.7735,214.7735,214.4329,214.4897,1639.0
2022-11-29 14:40:00,226.6,226.63,226.46,226.55,1273.0,214.414,214.4424,214.2815,214.3667,1273.0
2022-11-29 14:45:00,226.59,226.73,226.53,226.73,829.0,214.4045,214.537,214.3477,214.537,829.0
2022-11-29 14:50:00,226.73,226.87,226.62,226.62,3530.0,214.537,214.6695,214.4329,214.4329,3530.0
2022-11-29 14:55:00,226.64,226.83,226.64,226.83,400.0,214.4518,214.6316,214.4518,214.6316,400.0
2022-11-29 15:00:00,226.77,226.92,226.77,226.79,2089.0,214.5748,214.7168,214.5748,214.5938,2089.0
2022-11-29 15:05:00,226.74,226.96,226.74,226.96,1428.0,214.5464,214.7546,214.5464,214.7546,1428.0
2022-11-29 15:10:00,226.88,226.88,226.67,226.73,1357.0,214.6789,214.6789,214.4802,214.537,1357.0
2022-11-29 15:15:00,226.69,226.79,226.6,226.6,2664.0,214.4991,214.5938,214.414,214.414,2664.0
2022-11-29 15:20:00,226.57,226.78,226.57,226.71,1100.0,214.3856,214.5843,214.3856,214.5181,1100.0
2022-11-29 15:25:00,226.77,226.92,226.77,226.83,2826.0,214.5748,214.7168,214.5748,214.6316,2826.0
2022-11-29 15:30:00,226.87,226.93,226.69,226.93,5447.0,214.6695,214.7262,214.4991,214.7262,5447.0
2022-11-29 15:35:00,227.06,227.1,226.88,226.91,2689.0,214.8492,214.8871,214.6789,214.7073,2689.0
2022-11-29 15:40:00,226.86,226.99,226.47,226.47,4236.0,214.66,214.783,214.291,214.291,4236.0
2022-11-29 15:45:00,226.46,226.5,226.01,226.19,10896.0,214.2815,214.3194,213.8557,214.026,10896.0
2022-11-29 15:50:00,226.17,226.22,225.97,225.97,13144.0,214.0071,214.0544,213.8179,213.8179,13144.0
2022-11-29 15:55:00,226.0,226.08,225.59,225.61,59487.0,213.8462,213.9219,213.4583,213.4772,59487.0
2022-11-30 09:30:00,225.19,226.22,225.19,225.87,8456.0,213.0798,214.0544,213.0798,213.7232,8456.0
2022-11-30 09:35:00,225.58,225.79,225.0,225.08,3051.0,213.4488,213.6475,212.9,212.9757,3051.0
2022-11-30 09:40:00,225.17,225.56,225.03,225.46,2022.0,213.0609,213.4299,212.9284,213.3353,2022.0
2022-11-30 09:45:00,225.51,225.63,225.27,225.46,4073.0,213.3826,213.4961,213.1555,213.3353,4073.0
2022-11-30 09:50:00,225.55,225.73,225.34,225.64,1156.0,213.4204,213.5908,213.2217,213.5056,1156.0
2022-11-30 09:55:00,225.82,226.01,225.74,225.74,1477.0,213.6759,213.8557,213.6002,213.6002,1477.0
2022-11-30 10:00:00,225.86,225.94,225.64,225.64,2659.0,213.7138,213.7895,213.5056,213.5056,2659.0
2022-11-30 10:05:00,225.64,225.93,225.51,225.89,2530.0,213.5056,213.78,213.3826,213.7422,2530.0
2022-11-30 10:10:00,225.86,225.91,225.64,225.79,3115.0,213.7138,213.7611,213.5056,213.6475,3115.0
2022-11-30 10:15:00,225.67,225.67,225.27,225.36,1054.0,213.534,213.534,213.1555,213.2407,1054.0
2022-11-30 10:20:00,225.27,225.27,224.75,225.03,2001.0,213.1555,213.1555,212.6635,212.9284,2001.0
2022-11-30 10:25:00,224.85,224.94,224.69,224.79,4000.0,212.7581,212.8432,212.6067,212.7013,4000.0
2022-11-30 10:30:00,224.91,225.32,224.81,225.31,2938.0,212.8149,213.2028,212.7202,213.1933,2938.0
2022-11-30 10:35:00,225.39,225.42,225.3,225.39,2805.0,213.269,213.2974,213.1839,213.269,2805.0
2022-11-30 10:40:00,225.5,225.5,225.34,225.4,1047.0,213.3731,213.3731,213.2217,213.2785,1047.0
2022-11-30 10:45:00,225.41,225.49,225.21,225.4,2537.0,213.288,213.3637,213.0987,213.2785,2537.0
2022-11-30 10:50:00,225.46,225.75,225.45,225.45,1977.0,213.3353,213.6097,213.3258,213.3258,1977.0
2022-11-30 10:55:00,225.42,225.62,225.38,225.49,2015.0,213.2974,213.4867,213.2596,213.3637,2015.0
2022-11-30 11:00:00,225.43,225.44,225.29,225.3,1758.0,213.3069,213.3164,213.1744,213.1839,1758.0
2022-11-30 11:05:00,225.29,225.3,224.78,224.91,1500.0,213.1744,213.1839,212.6919,212.8149,1500.0
2022-11-30 11:10:00,224.93,225.02,224.7,224.91,3714.0,212.8338,212.9189,212.6162,212.8149,3714.0
2022-11-30 11:15:00,224.81,224.85,224.63,224.71,1910.0,212.7202,212.7581,212.5499,212.6256,1910.0
2022-11-30 11:20:00,224.65,224.76,224.59,224.59,2929.0,212.5688,212.6729,212.5121,212.5121,2929.0
2022-11-30 11:25:00,224.67,224.83,224.62,224.66,1775.0,212.5878,212.7392,212.5405,212.5783,1775.0
2022-11-30 11:30:00,224.5,224.53,224.41,224.53,2950.0,212.4269,212.4553,212.3417,212.4553,2950.0
2022-11-30 11:35:00,224.4,224.59,224.4,224.59,2004.0,212.3323,212.5121,212.3323,212.5121,2004.0
2022-11-30 11:40:00,224.64,224.69,224.55,224.64,1403.0,212.5594,212.6067,212.4742,212.5594,1403.0
2022-11-30 11:45:00,224.66,224.72,224.11,224.4,13619.0,212.5783,212.6351,212.0579,212.3323,13619.0
2022-11-30 11:50:00,224.3,224.39,223.55,223.75,3763.0,212.2377,212.3228,211.528,211.7172,3763.0
2022-11-30 11:55:00,223.67,223.67,223.38,223.49,5180.0,211.6415,211.6415,211.3671,211.4712,5180.0
2022-11-30 12:00:00,223.44,223.55,223.16,223.17,3612.0,211.4239,211.528,211.159,211.1684,3612.0
2022-11-30 12:05:00,223.25,223.27,222.65,222.65,5804.0,211.2441,211.2631,210.6764,210.6764,5804.0
2022-11-30 12:10:00,222.71,223.29,222.6,223.29,7347.0,210.7332,211.282,210.6291,211.282,7347.0
2022-11-30 12:15:00,223.31,223.34,222.56,222.72,5005.0,211.3009,211.3293,210.5912,210.7426,5005.0
2022-11-30 12:20:00,222.8,222.8,222.48,222.64,7081.0,210.8183,210.8183,210.5155,210.6669,7081.0
2022-11-30 12:25:00,222.6,222.62,222.35,222.35,4366.0,210.6291,210.648,210.3925,210.3925,4366.0
2022-11-30 12:30:00,222.35,222.42,222.16,222.26,4936.0,210.3925,210.4588,210.2127,210.3074,4936.0
2022-11-30 12:35:00,222.2,222.21,221.89,221.92,13147.0,210.2506,210.2601,209.9573,209.9857,13147.0
2022-11-30 12:40:00,221.96,222.71,221.95,222.6,7320.0,210.0235,210.7332,210.014,210.6291,7320.0
2022-11-30 12:45:00,222.52,222.59,222.09,222.12,3070.0,210.5534,210.6196,210.1465,210.1749,3070.0
2022-11-30 12:50:00,222.11,222.38,222.06,222.19,2901.0,210.1654,210.4209,210.1181,210.2411,2901.0
2022-11-30 12:55:00,222.19,222.43,222.18,222.24,3094.0,210.2411,210.4682,210.2317,210.2884,3094.0
2022-11-30 13:00:00,222.14,222.44,222.12,222.44,3590.0,210.1938,210.4777,210.1749,210.4777,3590.0
2022-11-30 13:05:00,222.39,222.58,222.38,222.43,2329.0,210.4304,210.6102,210.4209,210.4682,2329.0
2022-11-30 13:10:00,222.49,222.49,221.99,222.0,2838.0,210.525,210.525,210.0519,210.0614,2838.0
2022-11-30 13:15:00,222.04,222.28,222.01,222.01,2212.0,210.0992,210.3263,210.0708,210.0708,2212.0
2022-11-30 13:20:00,222.11,222.29,221.94,222.01,4811.0,210.1654,210.3358,210.0046,210.0708,4811.0
2022-11-30 13:25:00,222.03,222.09,221.97,222.04,3384.0,210.0897,210.1465,210.033,210.0992,3384.0
2022-11-30 13:30:00,222.0,223.19,221.72,222.91,6642.0,210.0614,211.1874,209.7964,210.9224,6642.0
2022-11-30 13:35:00,223.0,223.43,223.0,223.4,6051.0,211.0076,211.4145,211.0076,211.3861,6051.0
2022-11-30 13:40:00,223.39,223.42,223.04,223.15,3025.0,211.3766,211.405,211.0454,211.1495,3025.0
2022-11-30 13:45:00,223.1,223.1,222.49,222.84,4852.0,211.1022,211.1022,210.525,210.8562,4852.0
2022-11-30 13:50:00,222.86,222.91,222.64,222.83,3311.0,210.8751,210.9224,210.6669,210.8467,3311.0
2022-11-30 13:55:00,222.96,223.25,222.87,223.24,2857.0,210.9697,211.2441,210.8846,211.2347,2857.0
2022-11-30 14:00:00,223.16,223.31,223.06,223.09,3001.0,211.159,211.3009,211.0643,211.0927,3001.0
2022-11-30 14:05:00,223.19,223.3,222.95,223.09,3974.0,211.1874,211.2914,210.9603,211.0927,3974.0
2022-11-30 14:10:00,223.17,223.22,222.55,222.6,10647.0,211.1684,211.2157,210.5818,210.6291,10647.0
2022-11-30 14:15:00,222.58,223.09,222.57,223.05,9910.0,210.6102,211.0927,210.6007,211.0549,9910.0
2022-11-30 14:20:00,223.08,223.33,222.91,223.2,3976.0,211.0833,211.3198,210.9224,211.1968,3976.0
2022-11-30 14:25:00,223.2,223.31,223.0,223.27,2575.0,211.1968,211.3009,211.0076,211.2631,2575.0
2022-11-30 14:30:00,223.14,223.62,223.14,223.51,8772.0,211.14,211.5942,211.14,211.4901,8772.0
2022-11-30 14:35:00,223.49,223.58,223.24,223.39,8985.0,211.4712,211.5564,211.2347,211.3766,8985.0
2022-11-30 14:40:00,223.41,224.1,223.4,223.49,15293.0,211.3955,212.0484,211.3861,211.4712,15293.0
2022-11-30 14:45:00,223.45,224.09,223.44,224.09,7509.0,211.4334,212.039,211.4239,212.039,7509.0
2022-11-30 14:50:00,224.03,224.2,223.83,224.0,3262.0,211.9822,212.143,211.7929,211.9538,3262.0
2022-11-30 14:55:00,224.07,224.08,223.83,224.02,2910.0,212.02,212.0295,211.7929,211.9727,2910.0
2022-11-30 15:00:00,224.05,224.41,223.96,224.24,2758.0,212.0011,212.3417,211.9159,212.1809,2758.0
2022-11-30 15:05:00,224.05,224.19,224.0,224.05,4523.0,212.0011,212.1336,211.9538,212.0011,4523.0
2022-11-30 15:10:00,224.04,224.16,223.98,224.04,2846.0,211.9916,212.1052,211.9349,211.9916,2846.0
2022-11-30 15:15:00,224.07,225.01,224.01,224.97,7429.0,212.02,212.9095,211.9633,212.8716,7429.0
2022-11-30 15:20:00,224.9,224.9,224.64,224.81,5851.0,212.8054,212.8054,212.5594,212.7202,5851.0
2022-11-30 15:25:00,224.76,224.91,224.67,224.71,3939.0,212.6729,212.8149,212.5878,212.6256,3939.0
2022-11-30 15:30:00,224.73,224.86,224.64,224.77,13385.0,212.6445,212.7675,212.5594,212.6824,13385.0
2022-11-30 15:35:00,224.81,225.23,224.8,224.99,23926.0,212.7202,213.1177,212.7108,212.8906,23926.0
2022-11-30 15:40:00,224.98,225.06,224.76,225.06,24054.0,212.8811,212.9568,212.6729,212.9568,24054.0
2022-11-30 15:45:00,225.11,225.38,224.9,225.24,25452.0,213.0041,213.2596,212.8054,213.1271,25452.0
2022-11-30 15:50:00,225.24,226.64,225.24,226.51,74506.0,213.1271,214.4518,213.1271,214.3288,74506.0
2022-11-30 15:55:00,226.46,227.12,225.94,227.04,159093.0,214.2815,214.906,213.7895,214.8303,159093.0
2022-12-01 09:30:00,228.35,229.14,227.69,227.69,12527.0,216.0699,216.8174,215.4454,215.4454,12527.0
2022-12-01 09:35:00,227.69,227.7,226.77,227.47,5301.0,215.4454,215.4548,214.5748,215.2372,5301.0
2022-12-01 09:40:00,227.12,227.64,226.88,226.88,2792.0,214.906,215.398,214.6789,214.6789,2792.0
2022-12-01 09:45:00,226.56,226.93,226.28,226.63,1320.0,214.3761,214.7262,214.1112,214.4424,1320.0
2022-12-01 09:50:00,226.69,227.01,226.53,226.84,9005.0,214.4991,214.8019,214.3477,214.6411,9005.0
2022-12-01 09:55:00,226.93,227.31,226.71,226.87,4028.0,214.7262,215.0858,214.5181,214.6695,4028.0
2022-12-01 10:00:00,227.0,227.32,225.66,226.21,4468.0,214.7925,215.0953,213.5245,214.0449,4468.0
2022-12-01 10:05:00,226.22,226.69,226.22,226.35,2632.0,214.0544,214.4991,214.0544,214.1774,2632.0
2022-12-01 10:10:00,226.21,226.65,226.09,226.54,12505.0,214.0449,214.4613,213.9314,214.3572,12505.0
2022-12-01 10:15:00,226.59,226.6,225.74,226.3,6041.0,214.4045,214.414,213.6002,214.1301,6041.0
2022-12-01 10:20:00,226.04,226.04,224.7,224.77,5571.0,213.8841,213.8841,212.6162,212.6824,5571.0
2022-12-01 10:25:00,224.8,225.37,224.8,225.01,3736.0,212.7108,213.2501,212.7108,212.9095,3736.0
2022-12-01 10:30:00,224.8,224.88,224.16,224.33,3351.0,212.7108,212.7865,212.1052,212.2661,3351.0
2022-12-01 10:35:00,224.31,224.51,224.26,224.29,2646.0,212.2471,212.4364,212.1998,212.2282,2646.0
2022-12-01 10:40:00,224.22,224.28,223.96,223.96,4592.0,212.162,212.2187,211.9159,211.9159,4592.0
2022-12-01 10:45:00,223.8,224.25,223.57,224.18,2911.0,211.7646,212.1904,211.5469,212.1241,2911.0
2022-12-01 10:50:00,224.23,224.41,223.68,223.85,2883.0,212.1714,212.3417,211.651,211.8119,2883.0
2022-12-01 10:55:00,223.85,224.03,223.7,223.73,2943.0,211.8119,211.9822,211.6699,211.6983,2943.0
2022-12-01 11:00:00,223.72,223.97,223.41,223.41,7677.0,211.6889,211.9254,211.3955,211.3955,7677.0
2022-12-01 11:05:00,223.34,223.86,223.24,223.75,3792.0,211.3293,211.8213,211.2347,211.7172,3792.0
2022-12-01 11:10:00,223.81,223.95,223.28,223.95,6005.0,211.774,211.9065,211.2725,211.9065,6005.0
2022-12-01 11:15:00,224.0,224.22,223.69,224.2,5616.0,211.9538,212.162,211.6605,212.143,5616.0
2022-12-01 11:20:00,224.32,224.69,224.32,224.6,5993.0,212.2566,212.6067,212.2566,212.5215,5993.0
2022-12-01 11:25:00,224.54,225.06,224.52,224.99,4726.0,212.4648,212.9568,212.4458,212.8906,4726.0
2022-12-01 11:30:00,225.04,225.14,224.8,225.13,4074.0,212.9379,213.0325,212.7108,213.023,4074.0
2022-12-01 11:35:00,225.05,225.3,224.97,225.27,2771.0,212.9473,213.1839,212.8716,213.1555,2771.0
2022-12-01 11:40:00,225.15,225.34,224.89,224.92,3690.0,213.042,213.2217,212.7959,212.8243,3690.0
2022-12-01 11:45:00,225.0,225.17,224.86,225.06,3726.0,212.9,213.0609,212.7675,212.9568,3726.0
2022-12-01 11:50:00,225.19,225.19,224.7,224.7,2959.0,213.0798,213.0798,212.6162,212.6162,2959.0
2022-12-01 11:55:00,224.79,225.12,224.79,224.91,6868.0,212.7013,213.0136,212.7013,212.8149,6868.0
2022-12-01 12:00:00,224.83,225.14,224.83,224.93,5551.0,212.7392,213.0325,212.7392,212.8338,5551.0
2022-12-01 12:05:00,224.96,225.08,224.78,225.02,4610.0,212.8622,212.9757,212.6919,212.9189,4610.0
2022-12-01 12:10:00,224.98,225.38,224.98,225.16,8047.0,212.8811,213.2596,212.8811,213.0514,8047.0
2022-12-01 12:15:00,225.08,225.37,225.06,225.27,9091.0,212.9757,213.2501,212.9568,213.1555,9091.0
2022-12-01 12:20:00,225.19,225.29,224.98,224.98,6625.0,213.0798,213.1744,212.8811,212.8811,6625.0
2022-12-01 12:25:00,224.97,225.1,224.96,224.98,3405.0,212.8716,212.9946,212.8622,212.8811,3405.0
2022-12-01 12:30:00,225.0,225.2,225.0,225.12,4336.0,212.9,213.0893,212.9,213.0136,4336.0
2022-12-01 12:35:00,225.08,225.13,224.85,224.85,2303.0,212.9757,213.023,212.7581,212.7581,2303.0
2022-12-01 12:40:00,224.82,224.87,224.73,224.86,2921.0,212.7297,212.777,212.6445,212.7675,2921.0
2022-12-01 12:45:00,224.89,224.9,224.36,224.36,20258.0,212.7959,212.8054,212.2944,212.2944,20258.0
2022-12-01 12:50:00,224.38,224.69,224.35,224.49,20030.0,212.3134,212.6067,212.285,212.4174,20030.0
2022-12-01 12:55:00,224.44,225.47,224.43,225.13,26108.0,212.3701,213.3447,212.3607,213.023,26108.0
2022-12-01 13:00:00,225.09,225.59,225.02,225.44,33808.0,212.9852,213.4583,212.9189,213.3164,33808.0
2022-12-01 13:05:00,225.47,225.73,225.41,225.54,11291.0,213.3447,213.5908,213.288,213.411,11291.0
2022-12-01 13:10:00,225.48,225.48,224.89,224.89,5126.0,213.3542,213.3542,212.7959,212.7959,5126.0
2022-12-01 13:15:00,224.72,224.87,224.65,224.81,9284.0,212.6351,212.777,212.5688,212.7202,9284.0
2022-12-01 13:20:00,224.8,224.8,224.62,224.65,4344.0,212.7108,212.7108,212.5405,212.5688,4344.0
2022-12-01 13:25:00,224.61,224.67,224.0,224.09,8214.0,212.531,212.5878,211.9538,212.039,8214.0
2022-12-01 13:30:00,224.12,224.2,223.71,223.81,4106.0,212.0673,212.143,211.6794,211.774,4106.0
2022-12-01 13:35:00,223.74,224.27,223.74,223.88,5804.0,211.7078,212.2093,211.7078,211.8403,5804.0
2022-12-01 13:40:00,223.92,224.11,223.78,224.02,3473.0,211.8781,212.0579,211.7456,211.9727,3473.0
2022-12-01 13:45:00,224.02,224.07,223.87,224.02,2415.0,211.9727,212.02,211.8308,211.9727,2415.0
2022-12-01 13:50:00,224.06,224.3,223.98,224.09,6875.0,212.0106,212.2377,211.9349,212.039,6875.0
2022-12-01 13:55:00,224.03,224.12,223.93,224.05,3895.0,211.9822,212.0673,211.8876,212.0011,3895.0
2022-12-01 14:00:00,223.92,223.92,223.73,223.79,2570.0,211.8781,211.8781,211.6983,211.7551,2570.0
2022-12-01 14:05:00,223.85,224.13,223.8,224.02,3224.0,211.8119,212.0768,211.7646,211.9727,3224.0
2022-12-01 14:10:00,223.95,224.02,223.81,224.0,3144.0,211.9065,211.9727,211.774,211.9538,3144.0
2022-12-01 14:15:00,224.05,224.67,224.04,224.37,15096.0,212.0011,212.5878,211.9916,212.3039,15096.0
2022-12-01 14:20:00,224.31,224.33,224.21,224.32,5945.0,212.2471,212.2661,212.1525,212.2566,5945.0
2022-12-01 14:25:00,224.32,224.53,224.13,224.4,11047.0,212.2566,212.4553,212.0768,212.3323,11047.0
2022-12-01 14:30:00,224.41,224.47,224.12,224.47,4699.0,212.3417,212.3985,212.0673,212.3985,4699.0
2022-12-01 14:35:00,224.46,224.69,224.31,224.62,9138.0,212.3891,212.6067,212.2471,212.5405,9138.0
2022-12-01 14:40:00,224.6,224.73,224.53,224.53,4954.0,212.5215,212.6445,212.4553,212.4553,4954.0
2022-12-01 14:45:00,224.46,224.92,224.46,224.92,5672.0,212.3891,212.8243,212.3891,212.8243,5672.0
2022-12-01 14:50:00,224.89,225.0,224.7,224.79,10434.0,212.7959,212.9,212.6162,212.7013,10434.0
2022-12-01 14:55:00,224.81,224.87,224.6,224.66,4514.0,212.7202,212.777,212.5215,212.5783,4514.0
2022-12-01 15:00:00,224.6,224.6,224.38,224.42,4251.0,212.5215,212.5215,212.3134,212.3512,4251.0
2022-12-01 15:05:00,224.37,224.64,224.32,224.5,6376.0,212.3039,212.5594,212.2566,212.4269,6376.0
2022-12-01 15:10:00,224.47,224.47,224.23,224.29,5151.0,212.3985,212.3985,212.1714,212.2282,5151.0
2022-12-01 15:15:00,224.32,224.43,224.28,224.43,5556.0,212.2566,212.3607,212.2187,212.3607,5556.0
2022-12-01 15:20:00,224.47,224.89,224.47,224.87,14719.0,212.3985,212.7959,212.3985,212.777,14719.0
2022-12-01 15:25:00,224.85,224.85,224.45,224.62,10664.0,212.7581,212.7581,212.3796,212.5405,10664.0
2022-12-01 15:30:00,224.63,224.73,224.56,224.68,8076.0,212.5499,212.6445,212.4837,212.5972,8076.0
2022-12-01 15:35:00,224.64,224.84,224.61,224.76,9837.0,212.5594,212.7486,212.531,212.6729,9837.0
2022-12-01 15:40:00,224.72,225.04,224.63,224.98,14953.0,212.6351,212.9379,212.5499,212.8811,14953.0
2022-12-01 15:45:00,224.97,225.03,224.65,224.79,18825.0,212.8716,212.9284,212.5688,212.7013,18825.0
2022-12-01 15:50:00,224.87,225.27,224.83,225.22,23906.0,212.777,213.1555,212.7392,213.1082,23906.0
2022-12-01 15:55:00,225.16,225.44,225.0,225.38,40684.0,213.0514,213.3164,212.9,213.2596,40684.0
2022-12-02 09:30:00,224.33,225.9,223.97,225.89,32045.0,212.2661,213.7516,211.9254,213.7422,32045.0
2022-12-02 09:35:00,225.71,225.97,225.18,225.31,9425.0,213.5718,213.8179,213.0703,213.1933,9425.0
2022-12-02 09:40:00,225.39,225.46,224.88,225.09,17788.0,213.269,213.3353,212.7865,212.9852,17788.0
2022-12-02 09:45:00,225.26,225.63,225.06,225.37,6531.0,213.146,213.4961,212.9568,213.2501,6531.0
2022-12-02 09:50:00,225.47,226.02,225.35,225.96,13409.0,213.3447,213.8652,213.2312,213.8084,13409.0
2022-12-02 09:55:00,226.14,226.26,225.34,225.81,10483.0,213.9787,214.0923,213.2217,213.6665,10483.0
2022-12-02 10:00:00,225.85,226.29,225.75,225.77,4354.0,213.7043,214.1206,213.6097,213.6286,4354.0
2022-12-02 10:05:00,225.65,226.01,225.55,225.78,4005.0,213.5151,213.8557,213.4204,213.6381,4005.0
2022-12-02 10:10:00,225.81,225.9,225.62,225.83,6086.0,213.6665,213.7516,213.4867,213.6854,6086.0
2022-12-02 10:15:00,225.81,226.47,225.8,226.13,18675.0,213.6665,214.291,213.657,213.9693,18675.0
2022-12-02 10:20:00,226.15,226.48,226.04,226.28,13187.0,213.9882,214.3004,213.8841,214.1112,13187.0
2022-12-02 10:25:00,226.16,227.16,226.03,226.85,3505.0,213.9976,214.9439,213.8746,214.6505,3505.0
2022-12-02 10:30:00,226.81,227.39,226.55,227.39,7241.0,214.6127,215.1615,214.3667,215.1615,7241.0
2022-12-02 10:35:00,227.43,227.65,226.95,227.3,34011.0,215.1993,215.4075,214.7452,215.0763,34011.0
2022-12-02 10:40:00,227.35,227.4,227.06,227.13,7728.0,215.1236,215.171,214.8492,214.9155,7728.0
2022-12-02 10:45:00,227.14,227.42,226.89,227.22,29311.0,214.9249,215.1899,214.6884,215.0006,29311.0
2022-12-02 10:50:00,227.19,228.02,227.09,228.02,12610.0,214.9722,215.7576,214.8776,215.7576,12610.0
2022-12-02 10:55:00,227.9,228.38,227.68,227.68,3500.0,215.6441,216.0983,215.4359,215.4359,3500.0
2022-12-02 11:00:00,227.61,227.98,227.48,227.84,2950.0,215.3697,215.7198,215.2467,215.5873,2950.0
2022-12-02 11:05:00,227.95,228.17,227.76,227.76,2032.0,215.6914,215.8995,215.5116,215.5116,2032.0
2022-12-02 11:10:00,228.0,228.24,227.97,228.24,3881.0,215.7387,215.9658,215.7103,215.9658,3881.0
2022-12-02 11:15:00,228.37,228.6,228.1,228.2,8155.0,216.0888,216.3064,215.8333,215.9279,8155.0
2022-12-02 11:20:00,228.05,228.49,227.92,228.37,3831.0,215.786,216.2023,215.663,216.0888,3831.0
2022-12-02 11:25:00,228.52,228.81,228.41,228.81,4440.0,216.2307,216.5051,216.1266,216.5051,4440.0
2022-12-02 11:30:00,228.73,229.25,228.72,229.01,4024.0,216.4294,216.9215,216.42,216.6944,4024.0
2022-12-02 11:35:00,229.07,229.66,228.96,229.57,3504.0,216.7511,217.3094,216.6471,217.2243,3504.0
2022-12-02 11:40:00,229.65,230.06,229.63,230.06,3599.0,217.3,217.6879,217.281,217.6879,3599.0
2022-12-02 11:45:00,230.03,230.16,229.91,229.99,2072.0,217.6595,217.7825,217.546,217.6217,2072.0
2022-12-02 11:50:00,229.99,230.04,229.58,229.58,2664.0,217.6217,217.669,217.2337,217.2337,2664.0
2022-12-02 11:55:00,229.55,229.77,229.46,229.72,3800.0,217.2053,217.4135,217.1202,217.3662,3800.0
2022-12-02 12:00:00,229.75,230.18,229.68,230.18,4956.0,217.3946,217.8015,217.3283,217.8015,4956.0
2022-12-02 12:05:00,230.06,230.14,229.77,230.02,2459.0,217.6879,217.7636,217.4135,217.6501,2459.0
2022-12-02 12:10:00,230.04,230.11,229.8,229.86,3652.0,217.669,217.7352,217.4419,217.4987,3652.0
2022-12-02 12:15:00,229.75,230.03,229.7,229.82,3654.0,217.3946,217.6595,217.3473,217.4608,3654.0
2022-12-02 12:20:00,229.57,229.59,229.26,229.47,4560.0,217.2243,217.2432,216.9309,217.1296,4560.0
2022-12-02 12:25:00,229.47,229.57,229.12,229.34,4294.0,217.1296,217.2243,216.7985,217.0066,4294.0
2022-12-02 12:30:00,229.44,229.6,229.25,229.44,3456.0,217.1012,217.2526,216.9215,217.1012,3456.0
2022-12-02 12:35:00,229.46,229.46,228.65,228.82,4565.0,217.1202,217.1202,216.3537,216.5146,4565.0
2022-12-02 12:40:00,228.83,229.17,228.82,228.99,2748.0,216.5241,216.8458,216.5146,216.6754,2748.0
2022-12-02 12:45:00,228.88,229.08,228.68,228.91,4245.0,216.5714,216.7606,216.3821,216.5998,4245.0
2022-12-02 12:50:00,228.65,228.69,228.32,228.58,3249.0,216.3537,216.3916,216.0415,216.2875,3249.0
2022-12-02 12:55:00,228.67,228.86,228.6,228.63,4531.0,216.3727,216.5524,216.3064,216.3348,4531.0
2022-12-02 13:00:00,228.74,228.88,228.69,228.73,3077.0,216.4389,216.5714,216.3916,216.4294,3077.0
2022-12-02 13:05:00,228.63,228.95,228.63,228.87,3318.0,216.3348,216.6376,216.3348,216.5619,3318.0
2022-12-02 13:10:00,228.93,229.62,228.92,229.62,3601.0,216.6187,217.2716,216.6092,217.2716,3601.0
2022-12-02 13:15:00,229.61,229.64,229.27,229.27,4186.0,217.2621,217.2905,216.9404,216.9404,4186.0
2022-12-02 13:20:00,229.4,229.4,229.14,229.24,4393.0,217.0634,217.0634,216.8174,216.912,4393.0
2022-12-02 13:25:00,229.33,229.48,229.15,229.22,2800.0,216.9972,217.1391,216.8268,216.8931,2800.0
2022-12-02 13:30:00,229.22,229.47,229.15,229.43,1767.0,216.8931,217.1296,216.8268,217.0918,1767.0
2022-12-02 13:35:00,229.34,229.66,229.31,229.66,4458.0,217.0066,217.3094,216.9782,217.3094,4458.0
2022-12-02 13:40:00,229.66,229.77,229.58,229.61,2808.0,217.3094,217.4135,217.2337,217.2621,2808.0
2022-12-02 13:45:00,229.58,229.71,229.4,229.53,3242.0,217.2337,217.3567,217.0634,217.1864,3242.0
2022-12-02 13:50:00,229.55,229.55,229.07,229.2,3276.0,217.2053,217.2053,216.7511,216.8742,3276.0
2022-12-02 13:55:00,229.22,229.39,229.0,229.19,4125.0,216.8931,217.0539,216.6849,216.8647,4125.0
2022-12-02 14:00:00,229.28,229.52,229.28,229.36,2661.0,216.9499,217.1769,216.9499,217.0256,2661.0
2022-12-02 14:05:00,229.36,229.47,229.09,229.18,3497.0,217.0256,217.1296,216.7701,216.8552,3497.0
2022-12-02 14:10:00,229.26,229.63,229.25,229.56,2804.0,216.9309,217.281,216.9215,217.2148,2804.0
2022-12-02 14:15:00,229.64,230.25,229.64,230.1,4018.0,217.2905,217.8677,217.2905,217.7258,4018.0
2022-12-02 14:20:00,230.19,230.29,230.0,230.27,3817.0,217.8109,217.9055,217.6311,217.8866,3817.0
2022-12-02 14:25:00,230.18,230.4,230.14,230.14,2514.0,217.8015,218.0096,217.7636,217.7636,2514.0
2022-12-02 14:30:00,230.19,230.26,230.09,230.26,1689.0,217.8109,217.8772,217.7163,217.8772,1689.0
2022-12-02 14:35:00,230.2,230.3,230.12,230.28,3458.0,217.8204,217.915,217.7447,217.8961,3458.0
2022-12-02 14:40:00,230.25,230.4,230.25,230.4,1203.0,217.8677,218.0096,217.8677,218.0096,1203.0
2022-12-02 14:45:00,230.32,230.63,230.3,230.62,3659.0,217.9339,218.2273,217.915,218.2178,3659.0
2022-12-02 14:50:00,230.72,230.73,230.56,230.66,3459.0,218.3124,218.3219,218.161,218.2556,3459.0
2022-12-02 14:55:00,230.61,230.7,230.25,230.3,6820.0,218.2083,218.2935,217.8677,217.915,6820.0
2022-12-02 15:00:00,230.31,230.36,230.0,230.33,5638.0,217.9245,217.9718,217.6311,217.9434,5638.0
2022-12-02 15:05:00,230.27,230.29,229.8,230.03,5407.0,217.8866,217.9055,217.4419,217.6595,5407.0
2022-12-02 15:10:00,229.98,230.0,229.76,229.99,1843.0,217.6122,217.6311,217.404,217.6217,1843.0
2022-12-02 15:15:00,230.09,230.09,229.92,230.07,6904.0,217.7163,217.7163,217.5554,217.6974,6904.0
2022-12-02 15:20:00,230.08,230.08,229.75,229.75,4561.0,217.7068,217.7068,217.3946,217.3946,4561.0
2022-12-02 15:25:00,229.64,229.81,229.62,229.64,2603.0,217.2905,217.4514,217.2716,217.2905,2603.0
2022-12-02 15:30:00,229.63,229.77,229.58,229.63,4037.0,217.281,217.4135,217.2337,217.281,4037.0
2022-12-02 15:35:00,229.64,229.67,229.45,229.56,3570.0,217.2905,217.3189,217.1107,217.2148,3570.0
2022-12-02 15:40:00,229.53,229.59,229.47,229.54,5515.0,217.1864,217.2432,217.1296,217.1959,5515.0
2022-12-02 15:45:00,229.56,229.57,229.3,229.42,9124.0,217.2148,217.2243,216.9688,217.0823,9124.0
2022-12-02 15:50:00,229.41,229.41,229.06,229.14,11879.0,217.0729,217.0729,216.7417,216.8174,11879.0
2022-12-02 15:55:00,229.19,230.0,229.17,229.88,38449.0,216.8647,217.6311,216.8458,217.5176,38449.0
2022-12-05 09:30:00,227.25,227.87,227.25,227.84,10469.0,215.029,215.6157,215.029,215.5873,10469.0
2022-12-05 09:35:00,227.88,227.91,227.26,227.26,2298.0,215.6251,215.6535,215.0385,215.0385,2298.0
2022-12-05 09:40:00,227.61,227.71,226.72,226.72,2142.0,215.3697,215.4643,214.5275,214.5275,2142.0
2022-12-05 09:45:00,226.59,226.82,226.21,226.56,1660.0,214.4045,214.6221,214.0449,214.3761,1660.0
2022-12-05 09:50:00,226.26,226.4,225.98,226.29,3937.0,214.0923,214.2247,213.8273,214.1206,3937.0
2022-12-05 09:55:00,226.17,226.24,225.85,226.01,3362.0,214.0071,214.0733,213.7043,213.8557,3362.0
2022-12-05 10:00:00,225.6,225.65,225.23,225.65,3301.0,213.4678,213.5151,213.1177,213.5151,3301.0
2022-12-05 10:05:00,225.65,226.09,225.51,225.96,5641.0,213.5151,213.9314,213.3826,213.8084,5641.0
2022-12-05 10:10:00,225.78,225.99,225.45,225.5,1138.0,213.6381,213.8368,213.3258,213.3731,1138.0
2022-12-05 10:15:00,225.4,226.04,225.4,225.87,5938.0,213.2785,213.8841,213.2785,213.7232,5938.0
2022-12-05 10:20:00,226.01,226.21,225.89,226.03,3177.0,213.8557,214.0449,213.7422,213.8746,3177.0
2022-12-05 10:25:00,226.06,226.38,225.97,226.01,2626.0,213.903,214.2058,213.8179,213.8557,2626.0
2022-12-05 10:30:00,226.06,226.33,225.98,226.33,2097.0,213.903,214.1585,213.8273,214.1585,2097.0
2022-12-05 10:35:00,226.5,226.73,226.18,226.31,3294.0,214.3194,214.537,214.0166,214.1396,3294.0
2022-12-05 10:40:00,226.36,226.66,226.34,226.54,2166.0,214.1869,214.4707,214.168,214.3572,2166.0
2022-12-05 10:45:00,226.56,226.69,226.42,226.42,2008.0,214.3761,214.4991,214.2437,214.2437,2008.0
2022-12-05 10:50:00,226.37,226.39,226.19,226.2,2927.0,214.1963,214.2153,214.026,214.0355,2927.0
2022-12-05 10:55:00,226.33,226.42,225.95,226.28,3048.0,214.1585,214.2437,213.7989,214.1112,3048.0
2022-12-05 11:00:00,226.38,226.45,225.93,226.06,2326.0,214.2058,214.272,213.78,213.903,2326.0
2022-12-05 11:05:00,225.94,226.05,225.82,226.0,2141.0,213.7895,213.8936,213.6759,213.8462,2141.0
2022-12-05 11:10:00,226.07,226.21,225.92,226.15,2200.0,213.9125,214.0449,213.7705,213.9882,2200.0
2022-12-05 11:15:00,226.07,226.1,225.5,225.67,4672.0,213.9125,213.9409,213.3731,213.534,4672.0
2022-12-05 11:20:00,225.53,225.63,225.5,225.52,1197.0,213.4015,213.4961,213.3731,213.3921,1197.0
2022-12-05 11:25:00,225.51,225.84,225.49,225.84,708.0,213.3826,213.6948,213.3637,213.6948,708.0
2022-12-05 11:30:00,225.96,226.02,225.71,225.77,4006.0,213.8084,213.8652,213.5718,213.6286,4006.0
2022-12-05 11:35:00,225.69,225.87,225.67,225.83,3697.0,213.5529,213.7232,213.534,213.6854,3697.0
2022-12-05 11:40:00,225.85,225.85,225.5,225.51,980.0,213.7043,213.7043,213.3731,213.3826,980.0
2022-12-05 11:45:00,225.68,225.74,225.49,225.54,2107.0,213.5435,213.6002,213.3637,213.411,2107.0
2022-12-05 11:50:00,225.6,225.94,225.6,225.69,5073.0,213.4678,213.7895,213.4678,213.5529,5073.0
2022-12-05 11:55:00,225.46,225.54,225.39,225.53,1538.0,213.3353,213.411,213.269,213.4015,1538.0
2022-12-05 12:00:00,225.49,225.49,224.86,224.87,1532.0,213.3637,213.3637,212.7675,212.777,1532.0
2022-12-05 12:05:00,224.85,225.47,224.85,225.47,805.0,212.7581,213.3447,212.7581,213.3447,805.0
2022-12-05 12:10:00,225.42,225.56,225.4,225.56,1300.0,213.2974,213.4299,213.2785,213.4299,1300.0
2022-12-05 12:15:00,225.46,225.71,225.34,225.6,4424.0,213.3353,213.5718,213.2217,213.4678,4424.0
2022-12-05 12:20:00,225.67,225.79,225.56,225.79,472.0,213.534,213.6475,213.4299,213.6475,472.0
2022-12-05 12:25:00,225.93,226.16,225.88,226.16,3392.0,213.78,213.9976,213.7327,213.9976,3392.0
2022-12-05 12:30:00,226.14,226.29,225.71,225.71,3040.0,213.9787,214.1206,213.5718,213.5718,3040.0
2022-12-05 12:35:00,225.86,225.91,225.74,225.9,973.0,213.7138,213.7611,213.6002,213.7516,973.0
2022-12-05 12:40:00,225.83,225.96,225.77,225.82,1600.0,213.6854,213.8084,213.6286,213.6759,1600.0
2022-12-05 12:45:00,225.86,226.08,225.86,226.08,2102.0,213.7138,213.9219,213.7138,213.9219,2102.0
2022-12-05 12:50:00,226.28,226.31,226.04,226.04,1934.0,214.1112,214.1396,213.8841,213.8841,1934.0
2022-12-05 12:55:00,226.1,226.67,226.1,226.67,2217.0,213.9409,214.4802,213.9409,214.4802,2217.0
2022-12-05 13:00:00,226.56,226.56,226.28,226.37,2120.0,214.3761,214.3761,214.1112,214.1963,2120.0
2022-12-05 13:05:00,226.31,226.52,226.3,226.32,2209.0,214.1396,214.3383,214.1301,214.149,2209.0
2022-12-05 13:10:00,226.17,226.23,226.11,226.17,1055.0,214.0071,214.0639,213.9503,214.0071,1055.0
2022-12-05 13:15:00,226.11,226.39,226.11,226.36,2427.0,213.9503,214.2153,213.9503,214.1869,2427.0
2022-12-05 13:20:00,226.31,226.37,226.22,226.32,2304.0,214.1396,214.1963,214.0544,214.149,2304.0
2022-12-05 13:25:00,226.33,226.44,226.21,226.28,1656.0,214.1585,214.2626,214.0449,214.1112,1656.0
2022-12-05 13:30:00,226.17,226.25,225.99,226.2,1482.0,214.0071,214.0828,213.8368,214.0355,1482.0
2022-12-05 13:35:00,226.31,226.46,226.22,226.46,1907.0,214.1396,214.2815,214.0544,214.2815,1907.0
2022-12-05 13:40:00,226.55,226.55,226.26,226.26,2400.0,214.3667,214.3667,214.0923,214.0923,2400.0
2022-12-05 13:45:00,226.29,226.34,226.21,226.23,900.0,214.1206,214.168,214.0449,214.0639,900.0
2022-12-05 13:50:00,226.03,226.17,226.02,226.16,937.0,213.8746,214.0071,213.8652,213.9976,937.0
2022-12-05 13:55:00,226.16,226.16,225.84,225.85,1414.0,213.9976,213.9976,213.6948,213.7043,1414.0
2022-12-05 14:00:00,225.86,225.95,225.71,225.87,1776.0,213.7138,213.7989,213.5718,213.7232,1776.0
2022-12-05 14:05:00,225.57,225.68,225.49,225.68,1649.0,213.4394,213.5435,213.3637,213.5435,1649.0
2022-12-05 14:10:00,225.74,225.78,225.65,225.67,2085.0,213.6002,213.6381,213.5151,213.534,2085.0
2022-12-05 14:15:00,225.63,225.63,225.3,225.31,2458.0,213.4961,213.4961,213.1839,213.1933,2458.0
2022-12-05 14:20:00,225.32,225.37,224.72,224.72,1433.0,213.2028,213.2501,212.6351,212.6351,1433.0
2022-12-05 14:25:00,224.74,224.83,224.67,224.73,4779.0,212.654,212.7392,212.5878,212.6445,4779.0
2022-12-05 14:30:00,224.69,224.82,224.66,224.82,960.0,212.6067,212.7297,212.5783,212.7297,960.0
2022-12-05 14:35:00,224.86,224.93,224.81,224.83,2465.0,212.7675,212.8338,212.7202,212.7392,2465.0
2022-12-05 14:40:00,224.7,224.75,224.45,224.55,3915.0,212.6162,212.6635,212.3796,212.4742,3915.0
2022-12-05 14:45:00,224.48,224.73,224.47,224.73,1911.0,212.408,212.6445,212.3985,212.6445,1911.0
2022-12-05 14:50:00,224.69,224.79,224.63,224.75,2795.0,212.6067,212.7013,212.5499,212.6635,2795.0
2022-12-05 14:55:00,224.69,224.99,224.54,224.99,3290.0,212.6067,212.8906,212.4648,212.8906,3290.0
2022-12-05 15:00:00,224.98,225.1,224.88,225.1,2803.0,212.8811,212.9946,212.7865,212.9946,2803.0
2022-12-05 15:05:00,225.09,225.1,224.99,225.08,1310.0,212.9852,212.9946,212.8906,212.9757,1310.0
2022-12-05 15:10:00,225.19,225.64,225.18,225.64,1643.0,213.0798,213.5056,213.0703,213.5056,1643.0
2022-12-05 15:15:00,225.6,225.73,225.6,225.65,1945.0,213.4678,213.5908,213.4678,213.5151,1945.0
2022-12-05 15:20:00,225.71,225.71,225.54,225.54,3342.0,213.5718,213.5718,213.411,213.411,3342.0
2022-12-05 15:25:00,225.53,225.53,225.39,225.39,503.0,213.4015,213.4015,213.269,213.269,503.0
2022-12-05 15:30:00,225.34,225.63,225.26,225.5,3358.0,213.2217,213.4961,213.146,213.3731,3358.0
2022-12-05 15:35:00,225.54,225.64,225.27,225.27,2125.0,213.411,213.5056,213.1555,213.1555,2125.0
2022-12-05 15:40:00,225.23,225.5,225.16,225.48,3634.0,213.1177,213.3731,213.0514,213.3542,3634.0
2022-12-05 15:45:00,225.42,225.57,225.33,225.49,6615.0,213.2974,213.4394,213.2123,213.3637,6615.0
2022-12-05 15:50:00,225.51,225.51,225.11,225.21,7496.0,213.3826,213.3826,213.0041,213.0987,7496.0
2022-12-05 15:55:00,225.16,225.32,224.4,224.72,54820.0,213.0514,213.2028,212.3323,212.6351,54820.0
2022-12-06 09:30:00,226.0,226.0,224.78,225.02,8041.0,213.8462,213.8462,212.6919,212.9189,8041.0
2022-12-06 09:35:00,224.95,224.95,223.09,223.09,2634.0,212.8527,212.8527,211.0927,211.0927,2634.0
2022-12-06 09:40:00,223.57,223.83,223.1,223.61,6599.0,211.5469,211.7929,211.1022,211.5848,6599.0
2022-12-06 09:45:00,223.75,224.69,223.17,224.69,2511.0,211.7172,212.6067,211.1684,212.6067,2511.0
2022-12-06 09:50:00,224.35,224.51,224.3,224.51,500.0,212.285,212.4364,212.2377,212.4364,500.0
2022-12-06 09:55:00,224.18,224.33,224.03,224.03,1871.0,212.1241,212.2661,211.9822,211.9822,1871.0
2022-12-06 10:00:00,223.94,223.98,223.59,223.93,2635.0,211.897,211.9349,211.5658,211.8876,2635.0
2022-12-06 10:05:00,224.0,224.48,223.82,224.31,2016.0,211.9538,212.408,211.7835,212.2471,2016.0
2022-12-06 10:10:00,224.12,224.18,223.64,223.64,1906.0,212.0673,212.1241,211.6132,211.6132,1906.0
2022-12-06 10:15:00,223.66,223.97,223.59,223.97,1364.0,211.6321,211.9254,211.5658,211.9254,1364.0
2022-12-06 10:20:00,223.91,224.1,223.47,223.62,2487.0,211.8686,212.0484,211.4523,211.5942,2487.0
2022-12-06 10:25:00,223.31,223.4,223.18,223.18,1605.0,211.3009,211.3861,211.1779,211.1779,1605.0
2022-12-06 10:30:00,223.1,223.32,222.98,222.98,2531.0,211.1022,211.3104,210.9887,210.9887,2531.0
2022-12-06 10:35:00,222.85,223.06,222.85,223.06,648.0,210.8656,211.0643,210.8656,211.0643,648.0
2022-12-06 10:40:00,223.18,223.39,222.95,223.39,5350.0,211.1779,211.3766,210.9603,211.3766,5350.0
2022-12-06 10:45:00,223.56,223.7,223.22,223.26,2494.0,211.5375,211.6699,211.2157,211.2536,2494.0
2022-12-06 10:50:00,223.52,223.52,223.37,223.37,500.0,211.4996,211.4996,211.3577,211.3577,500.0
2022-12-06 10:55:00,223.43,223.48,223.02,223.18,2228.0,211.4145,211.4618,211.0265,211.1779,2228.0
2022-12-06 11:00:00,223.15,223.38,223.11,223.26,2702.0,211.1495,211.3671,211.1117,211.2536,2702.0
2022-12-06 11:05:00,223.28,223.31,222.87,222.87,2930.0,211.2725,211.3009,210.8846,210.8846,2930.0
2022-12-06 11:10:00,222.91,223.06,222.74,222.74,737.0,210.9224,211.0643,210.7616,210.7616,737.0
2022-12-06 11:15:00,222.87,222.87,222.49,222.59,1880.0,210.8846,210.8846,210.525,210.6196,1880.0
2022-12-06 11:20:00,222.44,222.44,222.16,222.2,1019.0,210.4777,210.4777,210.2127,210.2506,1019.0
2022-12-06 11:25:00,222.01,222.16,221.82,222.02,2215.0,210.0708,210.2127,209.891,210.0803,2215.0
2022-12-06 11:30:00,221.9,222.08,221.85,222.01,1413.0,209.9667,210.1371,209.9194,210.0708,1413.0
2022-12-06 11:35:00,221.92,222.0,221.88,221.88,670.0,209.9857,210.0614,209.9478,209.9478,670.0
2022-12-06 11:40:00,221.97,222.03,221.85,222.02,1515.0,210.033,210.0897,209.9194,210.0803,1515.0
2022-12-06 11:45:00,221.96,222.28,221.94,222.19,1484.0,210.0235,210.3263,210.0046,210.2411,1484.0
2022-12-06 11:50:00,222.25,222.25,221.69,221.69,1112.0,210.2979,210.2979,209.768,209.768,1112.0
2022-12-06 11:55:00,221.65,222.06,221.57,221.95,1503.0,209.7302,210.1181,209.6545,210.014,1503.0
2022-12-06 12:00:00,221.93,222.14,221.88,222.08,740.0,209.9951,210.1938,209.9478,210.1371,740.0
2022-12-06 12:05:00,222.07,222.25,222.07,222.13,1003.0,210.1276,210.2979,210.1276,210.1844,1003.0
2022-12-06 12:10:00,222.09,222.11,221.86,221.97,2557.0,210.1465,210.1654,209.9289,210.033,2557.0
2022-12-06 12:15:00,221.82,221.82,221.22,221.22,2200.0,209.891,209.891,209.3233,209.3233,2200.0
2022-12-06 12:20:00,221.26,221.29,221.05,221.12,2117.0,209.3611,209.3895,209.1624,209.2287,2117.0
2022-12-06 12:25:00,221.13,221.2,220.79,220.92,2919.0,209.2381,209.3044,208.9164,209.0394,2919.0
2022-12-06 12:30:00,220.99,221.01,220.57,220.84,3376.0,209.1057,209.1246,208.7083,208.9637,3376.0
2022-12-06 12:35:00,220.82,220.82,220.61,220.61,3733.0,208.9448,208.9448,208.7461,208.7461,3733.0
2022-12-06 12:40:00,220.72,221.22,220.72,221.22,1812.0,208.8502,209.3233,208.8502,209.3233,1812.0
2022-12-06 12:45:00,221.15,221.23,221.13,221.23,606.0,209.2571,209.3328,209.2381,209.3328,606.0
2022-12-06 12:50:00,221.2,221.37,221.13,221.29,2356.0,209.3044,209.4652,209.2381,209.3895,2356.0
2022-12-06 12:55:00,221.29,221.29,221.04,221.19,1543.0,209.3895,209.3895,209.153,209.2949,1543.0
2022-12-06 13:00:00,221.12,221.17,220.94,221.0,1210.0,209.2287,209.276,209.0584,209.1151,1210.0
2022-12-06 13:05:00,220.91,220.91,220.74,220.82,1642.0,209.03,209.03,208.8691,208.9448,1642.0
2022-12-06 13:10:00,220.71,220.9,220.71,220.9,824.0,208.8407,209.0205,208.8407,209.0205,824.0
2022-12-06 13:15:00,220.88,220.92,220.8,220.8,792.0,209.0016,209.0394,208.9259,208.9259,792.0
2022-12-06 13:20:00,220.68,220.68,220.66,220.66,310.0,208.8123,208.8123,208.7934,208.7934,310.0
2022-12-06 13:25:00,220.57,220.57,220.28,220.34,1864.0,208.7083,208.7083,208.4339,208.4906,1864.0
2022-12-06 13:30:00,220.3,220.31,219.97,220.02,2064.0,208.4528,208.4622,208.1405,208.1878,2064.0
2022-12-06 13:35:00,220.0,220.21,220.0,220.07,4958.0,208.1689,208.3676,208.1689,208.2351,4958.0
2022-12-06 13:40:00,220.0,220.17,220.0,220.12,2205.0,208.1689,208.3298,208.1689,208.2825,2205.0
2022-12-06 13:45:00,220.14,220.17,219.79,219.79,1300.0,208.3014,208.3298,207.9702,207.9702,1300.0
2022-12-06 13:50:00,219.83,219.83,219.38,219.52,6878.0,208.0081,208.0081,207.5823,207.7147,6878.0
2022-12-06 13:55:00,219.52,219.66,219.48,219.66,2731.0,207.7147,207.8472,207.6769,207.8472,2731.0
2022-12-06 14:00:00,219.66,219.8,219.59,219.74,1314.0,207.8472,207.9797,207.781,207.9229,1314.0
2022-12-06 14:05:00,219.74,219.84,219.42,219.45,2312.0,207.9229,208.0175,207.6201,207.6485,2312.0
2022-12-06 14:10:00,219.52,219.52,219.11,219.11,1944.0,207.7147,207.7147,207.3268,207.3268,1944.0
2022-12-06 14:15:00,219.17,219.4,219.17,219.33,1411.0,207.3835,207.6012,207.3835,207.5349,1411.0
2022-12-06 14:20:00,219.38,219.38,219.11,219.23,524.0,207.5823,207.5823,207.3268,207.4403,524.0
2022-12-06 14:25:00,219.2,219.24,218.96,218.98,2334.0,207.4119,207.4498,207.1848,207.2038,2334.0
2022-12-06 14:30:00,218.94,219.04,218.68,218.68,6435.0,207.1659,207.2605,206.9199,206.9199,6435.0
2022-12-06 14:35:00,218.77,218.89,218.75,218.78,3307.0,207.0051,207.1186,206.9861,207.0145,3307.0
2022-12-06 14:40:00,218.76,218.87,218.62,218.8,1922.0,206.9956,207.0997,206.8631,207.0334,1922.0
2022-12-06 14:45:00,218.67,218.74,218.64,218.7,2285.0,206.9104,206.9767,206.882,206.9388,2285.0
2022-12-06 14:50:00,218.69,218.82,218.65,218.82,1200.0,206.9294,207.0524,206.8915,207.0524,1200.0
2022-12-06 14:55:00,218.78,218.84,218.72,218.76,1620.0,207.0145,207.0713,206.9577,206.9956,1620.0
2022-12-06 15:00:00,218.73,219.1,218.72,219.1,3657.0,206.9672,207.3173,206.9577,207.3173,3657.0
2022-12-06 15:05:00,219.04,219.44,219.04,219.38,2452.0,207.2605,207.639,207.2605,207.5823,2452.0
2022-12-06 15:10:00,219.38,219.59,219.28,219.59,2217.0,207.5823,207.781,207.4876,207.781,2217.0
2022-12-06 15:15:00,219.61,219.75,219.55,219.59,2658.0,207.7999,207.9324,207.7431,207.781,2658.0
2022-12-06 15:20:00,219.56,219.82,219.55,219.68,9939.0,207.7526,207.9986,207.7431,207.8661,9939.0
2022-12-06 15:25:00,219.7,219.77,219.34,219.36,6101.0,207.885,207.9513,207.5444,207.5633,6101.0
2022-12-06 15:30:00,219.35,219.56,219.26,219.36,8192.0,207.5539,207.7526,207.4687,207.5633,8192.0
2022-12-06 15:35:00,219.34,219.54,219.24,219.51,2927.0,207.5444,207.7336,207.4498,207.7053,2927.0
2022-12-06 15:40:00,219.62,219.68,219.27,219.3,6202.0,207.8093,207.8661,207.4782,207.5066,6202.0
2022-12-06 15:45:00,219.31,219.33,218.89,219.18,25159.0,207.516,207.5349,207.1186,207.393,25159.0
2022-12-06 15:50:00,219.16,219.29,218.99,219.02,28075.0,207.3741,207.4971,207.2132,207.2416,28075.0
2022-12-06 15:55:00,219.04,219.11,218.67,218.72,57339.0,207.2605,207.3268,206.9104,206.9577,57339.0
2022-12-07 09:30:00,218.6,219.26,218.6,219.15,11030.0,206.8442,207.4687,206.8442,207.3646,11030.0
2022-12-07 09:35:00,218.56,218.56,217.54,218.45,5546.0,206.8063,206.8063,205.8412,206.7023,5546.0
2022-12-07 09:40:00,218.09,218.22,217.8,218.08,5309.0,206.3616,206.4846,206.0872,206.3522,5309.0
2022-12-07 09:45:00,218.07,218.08,217.55,217.71,1000.0,206.3427,206.3522,205.8507,206.0021,1000.0
2022-12-07 09:50:00,217.57,217.74,216.91,216.94,1901.0,205.8696,206.0304,205.2451,205.2735,1901.0
2022-12-07 09:55:00,216.95,217.2,216.87,217.02,2689.0,205.2829,205.5195,205.2072,205.3492,2689.0
2022-12-07 10:00:00,217.03,218.22,217.03,218.08,3958.0,205.3586,206.4846,205.3586,206.3522,3958.0
2022-12-07 10:05:00,218.03,218.15,217.6,217.78,4517.0,206.3049,206.4184,205.898,206.0683,4517.0
2022-12-07 10:10:00,217.8,218.44,217.77,218.34,6176.0,206.0872,206.6928,206.0588,206.5982,6176.0
2022-12-07 10:15:00,218.37,219.5,218.36,219.4,4149.0,206.6266,207.6958,206.6171,207.6012,4149.0
2022-12-07 10:20:00,219.48,219.96,219.4,219.64,5679.0,207.6769,208.1311,207.6012,207.8283,5679.0
2022-12-07 10:25:00,219.74,220.85,219.73,220.8,3566.0,207.9229,208.9732,207.9134,208.9259,3566.0
2022-12-07 10:30:00,221.01,221.1,220.69,220.97,3219.0,209.1246,209.2098,208.8218,209.0867,3219.0
2022-12-07 10:35:00,221.12,221.12,220.49,220.67,6181.0,209.2287,209.2287,208.6326,208.8029,6181.0
2022-12-07 10:40:00,220.64,220.93,220.6,220.77,2510.0,208.7745,209.0489,208.7366,208.8975,2510.0
2022-12-07 10:45:00,220.99,221.12,220.83,220.83,1841.0,209.1057,209.2287,208.9543,208.9543,1841.0
2022-12-07 10:50:00,220.81,221.08,220.73,220.92,3285.0,208.9353,209.1908,208.8597,209.0394,3285.0
2022-12-07 10:55:00,220.95,221.08,220.76,221.0,2466.0,209.0678,209.1908,208.888,209.1151,2466.0
2022-12-07 11:00:00,221.1,221.1,220.41,220.83,3614.0,209.2098,209.2098,208.5569,208.9543,3614.0
2022-12-07 11:05:00,220.93,220.95,220.52,220.52,1112.0,209.0489,209.0678,208.6609,208.6609,1112.0
2022-12-07 11:10:00,220.68,220.75,220.23,220.24,3786.0,208.8123,208.8786,208.3865,208.396,3786.0
2022-12-07 11:15:00,220.22,220.6,220.08,220.6,2057.0,208.3771,208.7366,208.2446,208.7366,2057.0
2022-12-07 11:20:00,220.43,220.51,219.99,220.21,7039.0,208.5758,208.6515,208.1594,208.3676,7039.0
2022-12-07 11:25:00,220.3,220.88,220.29,220.31,6223.0,208.4528,209.0016,208.4433,208.4622,6223.0
2022-12-07 11:30:00,220.33,220.56,220.14,220.14,1689.0,208.4812,208.6988,208.3014,208.3014,1689.0
2022-12-07 11:35:00,220.25,220.35,220.25,220.33,662.0,208.4055,208.5001,208.4055,208.4812,662.0
2022-12-07 11:40:00,220.2,220.52,220.2,220.35,1450.0,208.3582,208.6609,208.3582,208.5001,1450.0
2022-12-07 11:45:00,220.4,220.4,219.95,219.96,604.0,208.5474,208.5474,208.1216,208.1311,604.0
2022-12-07 11:50:00,219.88,219.88,219.5,219.5,1000.0,208.0554,208.0554,207.6958,207.6958,1000.0
2022-12-07 11:55:00,219.56,219.78,219.39,219.78,2296.0,207.7526,207.9607,207.5917,207.9607,2296.0
2022-12-07 12:00:00,219.85,219.96,219.62,219.72,6917.0,208.027,208.1311,207.8093,207.904,6917.0
2022-12-07 12:05:00,219.66,219.66,219.42,219.59,4600.0,207.8472,207.8472,207.6201,207.781,4600.0
2022-12-07 12:10:00,219.59,219.72,219.13,219.64,35331.0,207.781,207.904,207.3457,207.8283,35331.0
2022-12-07 12:15:00,219.64,219.69,219.56,219.59,6568.0,207.8283,207.8756,207.7526,207.781,6568.0
2022-12-07 12:20:00,219.54,219.58,219.22,219.33,2442.0,207.7336,207.7715,207.4309,207.5349,2442.0
2022-12-07 12:25:00,219.46,219.46,219.23,219.26,1110.0,207.6579,207.6579,207.4403,207.4687,1110.0
2022-12-07 12:30:00,219.28,219.42,218.98,218.98,987.0,207.4876,207.6201,207.2038,207.2038,987.0
2022-12-07 12:35:00,219.11,219.41,219.1,219.41,12151.0,207.3268,207.6106,207.3173,207.6106,12151.0
2022-12-07 12:40:00,219.41,219.55,219.4,219.4,1015.0,207.6106,207.7431,207.6012,207.6012,1015.0
2022-12-07 12:45:00,219.5,219.5,219.12,219.12,1538.0,207.6958,207.6958,207.3362,207.3362,1538.0
2022-12-07 12:50:00,219.09,219.09,218.65,218.87,1870.0,207.3078,207.3078,206.8915,207.0997,1870.0
2022-12-07 12:55:00,219.03,219.03,218.64,218.73,2066.0,207.2511,207.2511,206.882,206.9672,2066.0
2022-12-07 13:00:00,218.79,218.91,218.62,218.62,1428.0,207.024,207.1375,206.8631,206.8631,1428.0
2022-12-07 13:05:00,218.62,218.85,218.51,218.68,11847.0,206.8631,207.0808,206.759,206.9199,11847.0
2022-12-07 13:10:00,218.66,218.8,218.58,218.77,3266.0,206.901,207.0334,206.8253,207.0051,3266.0
2022-12-07 13:15:00,218.77,219.13,218.76,219.13,14310.0,207.0051,207.3457,206.9956,207.3457,14310.0
2022-12-07 13:20:00,219.11,219.19,218.9,218.9,3561.0,207.3268,207.4025,207.1281,207.1281,3561.0
2022-12-07 13:25:00,218.88,218.88,218.3,218.37,6157.0,207.1091,207.1091,206.5603,206.6266,6157.0
2022-12-07 13:30:00,218.31,218.51,218.27,218.49,3693.0,206.5698,206.759,206.5319,206.7401,3693.0
2022-12-07 13:35:00,218.49,218.56,218.32,218.56,5236.0,206.7401,206.8063,206.5793,206.8063,5236.0
2022-12-07 13:40:00,218.6,218.62,218.26,218.5,3807.0,206.8442,206.8631,206.5225,206.7496,3807.0
2022-12-07 13:45:00,218.39,218.61,218.38,218.58,14306.0,206.6455,206.8537,206.636,206.8253,14306.0
2022-12-07 13:50:00,218.51,218.51,218.2,218.31,4787.0,206.759,206.759,206.4657,206.5698,4787.0
2022-12-07 13:55:00,218.29,218.29,218.12,218.19,4482.0,206.5509,206.5509,206.39,206.4562,4482.0
2022-12-07 14:00:00,218.15,218.15,217.6,217.79,16813.0,206.4184,206.4184,205.898,206.0778,16813.0
2022-12-07 14:05:00,217.79,217.79,217.39,217.4,5813.0,206.0778,206.0778,205.6993,205.7087,5813.0
2022-12-07 14:10:00,217.4,217.56,217.3,217.56,4308.0,205.7087,205.8601,205.6141,205.8601,4308.0
2022-12-07 14:15:00,217.56,217.56,217.28,217.31,4072.0,205.8601,205.8601,205.5952,205.6236,4072.0
2022-12-07 14:20:00,217.27,217.35,217.18,217.3,4336.0,205.5857,205.6614,205.5006,205.6141,4336.0
2022-12-07 14:25:00,217.3,217.52,217.3,217.52,3699.0,205.6141,205.8223,205.6141,205.8223,3699.0
2022-12-07 14:30:00,217.42,217.62,217.38,217.62,4132.0,205.7277,205.9169,205.6898,205.9169,4132.0
2022-12-07 14:35:00,217.58,217.58,217.46,217.52,2249.0,205.8791,205.8791,205.7655,205.8223,2249.0
2022-12-07 14:40:00,217.48,217.66,217.43,217.65,3167.0,205.7844,205.9547,205.7371,205.9453,3167.0
2022-12-07 14:45:00,217.67,217.9,217.63,217.81,15402.0,205.9642,206.1818,205.9264,206.0967,15402.0
2022-12-07 14:50:00,217.79,217.79,217.47,217.78,5307.0,206.0778,206.0778,205.775,206.0683,5307.0
2022-12-07 14:55:00,217.71,217.71,217.39,217.44,4938.0,206.0021,206.0021,205.6993,205.7466,4938.0
2022-12-07 15:00:00,217.42,217.6,217.37,217.42,13344.0,205.7277,205.898,205.6803,205.7277,13344.0
2022-12-07 15:05:00,217.34,217.4,216.74,216.74,2907.0,205.652,205.7087,205.0842,205.0842,2907.0
2022-12-07 15:10:00,216.78,216.85,216.55,216.67,3308.0,205.1221,205.1883,204.9044,205.018,3308.0
2022-12-07 15:15:00,216.67,216.8,216.57,216.59,8149.0,205.018,205.141,204.9234,204.9423,8149.0
2022-12-07 15:20:00,216.5,216.54,216.19,216.52,3845.0,204.8571,204.895,204.5638,204.8761,3845.0
2022-12-07 15:25:00,216.5,216.81,216.33,216.81,7598.0,204.8571,205.1505,204.6963,205.1505,7598.0
2022-12-07 15:30:00,216.81,217.17,216.75,217.01,5027.0,205.1505,205.4911,205.0937,205.3397,5027.0
2022-12-07 15:35:00,217.01,217.12,216.86,216.97,17500.0,205.3397,205.4438,205.1978,205.3019,17500.0
2022-12-07 15:40:00,216.95,216.97,216.54,216.56,11776.0,205.2829,205.3019,204.895,204.9139,11776.0
2022-12-07 15:45:00,216.58,217.34,216.53,217.2,49659.0,204.9328,205.652,204.8855,205.5195,49659.0
2022-12-07 15:50:00,217.14,217.73,217.11,217.53,29867.0,205.4627,206.021,205.4343,205.8317,29867.0
2022-12-07 15:55:00,217.55,217.94,217.45,217.82,97003.0,205.8507,206.2197,205.756,206.1061,97003.0
2022-12-08 09:30:00,219.79,219.95,217.86,217.91,11992.0,207.9702,208.1216,206.144,206.1913,11992.0
2022-12-08 09:35:00,218.02,218.46,217.59,217.62,6344.0,206.2954,206.7117,205.8885,205.9169,6344.0
2022-12-08 09:40:00,217.8,218.5,217.63,218.5,4289.0,206.0872,206.7496,205.9264,206.7496,4289.0
2022-12-08 09:45:00,218.24,218.75,218.17,218.65,9228.0,206.5036,206.9861,206.4373,206.8915,9228.0
2022-12-08 09:50:00,218.66,218.76,218.36,218.56,10766.0,206.901,206.9956,206.6171,206.8063,10766.0
2022-12-08 09:55:00,218.66,219.59,218.61,219.51,3537.0,206.901,207.781,206.8537,207.7053,3537.0
2022-12-08 10:00:00,219.54,219.54,218.7,219.17,10380.0,207.7336,207.7336,206.9388,207.3835,10380.0
2022-12-08 10:05:00,219.11,219.2,218.77,219.08,12065.0,207.3268,207.4119,207.0051,207.2984,12065.0
2022-12-08 10:10:00,219.22,219.7,219.19,219.31,9929.0,207.4309,207.885,207.4025,207.516,9929.0
2022-12-08 10:15:00,219.47,219.91,219.35,219.65,9066.0,207.6674,208.0837,207.5539,207.8377,9066.0
2022-12-08 10:20:00,219.71,220.09,219.71,219.73,8468.0,207.8945,208.2541,207.8945,207.9134,8468.0
2022-12-08 10:25:00,219.75,219.81,219.28,219.28,11957.0,207.9324,207.9891,207.4876,207.4876,11957.0
2022-12-08 10:30:00,219.28,219.37,218.83,218.83,7655.0,207.4876,207.5728,207.0618,207.0618,7655.0
2022-12-08 10:35:00,218.78,219.12,218.52,219.12,5725.0,207.0145,207.3362,206.7685,207.3362,5725.0
2022-12-08 10:40:00,219.01,219.11,218.46,218.52,5295.0,207.2321,207.3268,206.7117,206.7685,5295.0
2022-12-08 10:45:00,218.65,219.0,218.55,218.98,1810.0,206.8915,207.2227,206.7969,207.2038,1810.0
2022-12-08 10:50:00,219.01,219.33,218.91,219.24,3456.0,207.2321,207.5349,207.1375,207.4498,3456.0
2022-12-08 10:55:00,219.31,219.31,218.34,218.39,8068.0,207.516,207.516,206.5982,206.6455,8068.0
2022-12-08 11:00:00,218.47,218.59,218.23,218.36,4107.0,206.7212,206.8347,206.4941,206.6171,4107.0
2022-12-08 11:05:00,218.31,218.31,217.91,218.03,2053.0,206.5698,206.5698,206.1913,206.3049,2053.0
2022-12-08 11:10:00,218.02,218.09,217.68,217.69,5734.0,206.2954,206.3616,205.9737,205.9831,5734.0
2022-12-08 11:15:00,217.63,218.11,217.54,217.74,9142.0,205.9264,206.3805,205.8412,206.0304,9142.0
2022-12-08 11:20:00,217.78,218.01,217.45,218.01,7317.0,206.0683,206.2859,205.756,206.2859,7317.0
2022-12-08 11:25:00,218.0,218.2,217.98,218.1,5482.0,206.2765,206.4657,206.2575,206.3711,5482.0
2022-12-08 11:30:00,218.1,218.19,217.96,217.98,4681.0,206.3711,206.4562,206.2386,206.2575,4681.0
2022-12-08 11:35:00,217.95,217.95,217.79,217.88,8274.0,206.2292,206.2292,206.0778,206.1629,8274.0
2022-12-08 11:40:00,217.87,218.16,217.87,218.11,9221.0,206.1535,206.4279,206.1535,206.3805,9221.0
2022-12-08 11:45:00,218.12,218.34,218.11,218.31,7868.0,206.39,206.5982,206.3805,206.5698,7868.0
2022-12-08 11:50:00,218.27,218.43,218.14,218.14,6435.0,206.5319,206.6833,206.4089,206.4089,6435.0
2022-12-08 11:55:00,218.21,218.29,218.09,218.27,6737.0,206.4752,206.5509,206.3616,206.5319,6737.0
2022-12-08 12:00:00,218.22,218.24,217.96,217.99,3300.0,206.4846,206.5036,206.2386,206.267,3300.0
2022-12-08 12:05:00,218.13,218.29,218.01,218.22,3989.0,206.3995,206.5509,206.2859,206.4846,3989.0
2022-12-08 12:10:00,218.3,218.63,218.23,218.55,3752.0,206.5603,206.8726,206.4941,206.7969,3752.0
2022-12-08 12:15:00,218.54,218.63,218.5,218.52,2097.0,206.7874,206.8726,206.7496,206.7685,2097.0
2022-12-08 12:20:00,218.52,218.65,218.4,218.58,4111.0,206.7685,206.8915,206.655,206.8253,4111.0
2022-12-08 12:25:00,218.55,218.64,218.24,218.25,4110.0,206.7969,206.882,206.5036,206.513,4110.0
2022-12-08 12:30:00,218.25,218.31,217.92,218.07,7441.0,206.513,206.5698,206.2008,206.3427,7441.0
2022-12-08 12:35:00,218.14,218.18,217.98,218.17,2837.0,206.4089,206.4468,206.2575,206.4373,2837.0
2022-12-08 12:40:00,218.22,218.22,218.08,218.13,2409.0,206.4846,206.4846,206.3522,206.3995,2409.0
2022-12-08 12:45:00,217.98,217.99,217.57,217.68,4753.0,206.2575,206.267,205.8696,205.9737,4753.0
2022-12-08 12:50:00,217.71,217.99,217.68,217.96,2800.0,206.0021,206.267,205.9737,206.2386,2800.0
2022-12-08 12:55:00,217.91,218.29,217.89,218.21,23898.0,206.1913,206.5509,206.1724,206.4752,23898.0
2022-12-08 13:00:00,218.27,218.7,218.27,218.68,5722.0,206.5319,206.9388,206.5319,206.9199,5722.0
2022-12-08 13:05:00,218.61,218.76,218.34,218.51,4367.0,206.8537,206.9956,206.5982,206.759,4367.0
2022-12-08 13:10:00,218.48,218.48,218.19,218.32,3544.0,206.7307,206.7307,206.4562,206.5793,3544.0
2022-12-08 13:15:00,218.26,218.33,218.15,218.31,4217.0,206.5225,206.5887,206.4184,206.5698,4217.0
2022-12-08 13:20:00,218.27,218.29,218.03,218.13,3168.0,206.5319,206.5509,206.3049,206.3995,3168.0
2022-12-08 13:25:00,218.13,218.37,218.08,218.37,3083.0,206.3995,206.6266,206.3522,206.6266,3083.0
2022-12-08 13:30:00,218.33,218.58,218.3,218.33,3480.0,206.5887,206.8253,206.5603,206.5887,3480.0
2022-12-08 13:35:00,218.29,218.3,218.05,218.24,5920.0,206.5509,206.5603,206.3238,206.5036,5920.0
2022-12-08 13:40:00,218.24,218.36,218.23,218.36,1000.0,206.5036,206.6171,206.4941,206.6171,1000.0
2022-12-08 13:45:00,218.38,218.5,218.32,218.46,2630.0,206.636,206.7496,206.5793,206.7117,2630.0
2022-12-08 13:50:00,218.35,218.41,218.18,218.18,2667.0,206.6076,206.6644,206.4468,206.4468,2667.0
2022-12-08 13:55:00,218.2,218.27,218.07,218.13,7012.0,206.4657,206.5319,206.3427,206.3995,7012.0
2022-12-08 14:00:00,217.87,217.87,217.49,217.53,4393.0,206.1535,206.1535,205.7939,205.8317,4393.0
2022-12-08 14:05:00,217.51,217.51,217.2,217.35,4698.0,205.8128,205.8128,205.5195,205.6614,4698.0
2022-12-08 14:10:00,217.38,217.57,217.21,217.57,4497.0,205.6898,205.8696,205.5289,205.8696,4497.0
2022-12-08 14:15:00,217.58,217.79,217.52,217.66,3594.0,205.8791,206.0778,205.8223,205.9547,3594.0
2022-12-08 14:20:00,217.67,217.67,217.23,217.34,5664.0,205.9642,205.9642,205.5479,205.652,5664.0
2022-12-08 14:25:00,217.34,217.56,217.26,217.44,3453.0,205.652,205.8601,205.5763,205.7466,3453.0
2022-12-08 14:30:00,217.42,217.7,217.4,217.49,5482.0,205.7277,205.9926,205.7087,205.7939,5482.0
2022-12-08 14:35:00,217.47,217.59,217.32,217.59,4389.0,205.775,205.8885,205.633,205.8885,4389.0
2022-12-08 14:40:00,217.53,217.54,217.36,217.38,2944.0,205.8317,205.8412,205.6709,205.6898,2944.0
2022-12-08 14:45:00,217.43,217.86,217.37,217.76,12829.0,205.7371,206.144,205.6803,206.0494,12829.0
2022-12-08 14:50:00,217.66,218.07,217.61,218.07,26960.0,205.9547,206.3427,205.9074,206.3427,26960.0
2022-12-08 14:55:00,218.06,218.07,217.73,217.77,4545.0,206.3332,206.3427,206.021,206.0588,4545.0
2022-12-08 15:00:00,217.81,217.9,217.64,217.65,5343.0,206.0967,206.1818,205.9358,205.9453,5343.0
2022-12-08 15:05:00,217.64,217.8,217.48,217.8,4663.0,205.9358,206.0872,205.7844,206.0872,4663.0
2022-12-08 15:10:00,217.8,217.9,217.67,217.79,4217.0,206.0872,206.1818,205.9642,206.0778,4217.0
2022-12-08 15:15:00,217.83,218.02,217.72,217.73,5207.0,206.1156,206.2954,206.0115,206.021,5207.0
2022-12-08 15:20:00,217.7,217.96,217.62,217.84,7245.0,205.9926,206.2386,205.9169,206.1251,7245.0
2022-12-08 15:25:00,217.95,218.04,217.88,217.9,5595.0,206.2292,206.3143,206.1629,206.1818,5595.0
2022-12-08 15:30:00,217.92,218.07,217.87,217.93,7320.0,206.2008,206.3427,206.1535,206.2102,7320.0
2022-12-08 15:35:00,217.88,217.88,217.7,217.75,8895.0,206.1629,206.1629,205.9926,206.0399,8895.0
2022-12-08 15:40:00,217.7,217.72,217.5,217.56,7599.0,205.9926,206.0115,205.8034,205.8601,7599.0
2022-12-08 15:45:00,217.55,217.55,217.29,217.45,12458.0,205.8507,205.8507,205.6046,205.756,12458.0
2022-12-08 15:50:00,217.43,217.49,217.14,217.39,23462.0,205.7371,205.7939,205.4627,205.6993,23462.0
2022-12-08 15:55:00,217.35,217.82,217.28,217.8,43493.0,205.6614,206.1061,205.5952,206.0872,43493.0
2022-12-09 09:30:00,216.58,217.35,215.31,217.35,13344.0,204.9328,205.6614,203.7311,205.6614,13344.0
2022-12-09 09:35:00,217.32,218.15,217.32,217.7,1780.0,205.633,206.4184,205.633,205.9926,1780.0
2022-12-09 09:40:00,218.3,218.3,217.73,217.87,2984.0,206.5603,206.5603,206.021,206.1535,2984.0
2022-12-09 09:45:00,217.9,218.21,217.48,218.01,6349.0,206.1818,206.4752,205.7844,206.2859,6349.0
2022-12-09 09:50:00,218.12,218.61,218.12,218.6,2115.0,206.39,206.8537,206.39,206.8442,2115.0
2022-12-09 09:55:00,218.56,218.56,217.7,218.34,4679.0,206.8063,206.8063,205.9926,206.5982,4679.0
2022-12-09 10:00:00,218.57,219.11,218.57,218.81,3760.0,206.8158,207.3268,206.8158,207.0429,3760.0
2022-12-09 10:05:00,219.21,219.21,218.83,218.94,1653.0,207.4214,207.4214,207.0618,207.1659,1653.0
2022-12-09 10:10:00,218.97,218.99,218.59,218.86,4122.0,207.1943,207.2132,206.8347,207.0902,4122.0
2022-12-09 10:15:00,218.73,218.79,218.39,218.51,1300.0,206.9672,207.024,206.6455,206.759,1300.0
2022-12-09 10:20:00,218.6,218.68,218.25,218.26,2436.0,206.8442,206.9199,206.513,206.5225,2436.0
2022-12-09 10:25:00,218.25,218.43,218.04,218.34,4387.0,206.513,206.6833,206.3143,206.5982,4387.0
2022-12-09 10:30:00,218.27,218.5,218.16,218.16,3744.0,206.5319,206.7496,206.4279,206.4279,3744.0
2022-12-09 10:35:00,218.0,218.24,218.0,218.2,2474.0,206.2765,206.5036,206.2765,206.4657,2474.0
2022-12-09 10:40:00,218.14,218.14,217.85,217.89,1863.0,206.4089,206.4089,206.1345,206.1724,1863.0
2022-12-09 10:45:00,217.88,218.04,217.75,217.95,7088.0,206.1629,206.3143,206.0399,206.2292,7088.0
2022-12-09 10:50:00,217.95,218.07,217.94,218.07,800.0,206.2292,206.3427,206.2197,206.3427,800.0
2022-12-09 10:55:00,217.98,218.08,217.85,217.98,1321.0,206.2575,206.3522,206.1345,206.2575,1321.0
2022-12-09 11:00:00,218.2,218.35,218.13,218.23,3774.0,206.4657,206.6076,206.3995,206.4941,3774.0
2022-12-09 11:05:00,218.12,218.22,217.69,217.69,2563.0,206.39,206.4846,205.9831,205.9831,2563.0
2022-12-09 11:10:00,217.62,217.7,217.49,217.7,1471.0,205.9169,205.9926,205.7939,205.9926,1471.0
2022-12-09 11:15:00,217.83,217.97,217.83,217.9,2062.0,206.1156,206.2481,206.1156,206.1818,2062.0
2022-12-09 11:20:00,217.92,218.13,217.85,218.13,3300.0,206.2008,206.3995,206.1345,206.3995,3300.0
2022-12-09 11:25:00,218.06,218.15,217.96,218.03,6217.0,206.3332,206.4184,206.2386,206.3049,6217.0
2022-12-09 11:30:00,217.85,217.85,217.53,217.62,1972.0,206.1345,206.1345,205.8317,205.9169,1972.0
2022-12-09 11:35:00,217.62,217.62,217.31,217.31,1300.0,205.9169,205.9169,205.6236,205.6236,1300.0
2022-12-09 11:40:00,217.17,217.39,217.07,217.39,1369.0,205.4911,205.6993,205.3965,205.6993,1369.0
2022-12-09 11:45:00,217.39,217.65,217.32,217.33,1625.0,205.6993,205.9453,205.633,205.6425,1625.0
2022-12-09 11:50:00,217.3,217.44,217.23,217.33,2600.0,205.6141,205.7466,205.5479,205.6425,2600.0
2022-12-09 11:55:00,217.52,217.71,217.07,217.71,10272.0,205.8223,206.0021,205.3965,206.0021,10272.0
2022-12-09 12:00:00,217.68,217.75,217.54,217.56,2179.0,205.9737,206.0399,205.8412,205.8601,2179.0
2022-12-09 12:05:00,217.52,217.52,217.16,217.29,3304.0,205.8223,205.8223,205.4816,205.6046,3304.0
2022-12-09 12:10:00,217.36,217.52,217.33,217.49,1505.0,205.6709,205.8223,205.6425,205.7939,1505.0
2022-12-09 12:15:00,217.52,217.61,217.43,217.56,1300.0,205.8223,205.9074,205.7371,205.8601,1300.0
2022-12-09 12:20:00,217.51,217.51,217.4,217.41,2131.0,205.8128,205.8128,205.7087,205.7182,2131.0
2022-12-09 12:25:00,217.39,217.39,217.22,217.22,1016.0,205.6993,205.6993,205.5384,205.5384,1016.0
2022-12-09 12:30:00,217.13,217.27,217.13,217.25,1164.0,205.4533,205.5857,205.4533,205.5668,1164.0
2022-12-09 12:35:00,217.18,217.2,217.08,217.08,1101.0,205.5006,205.5195,205.4059,205.4059,1101.0
2022-12-09 12:40:00,217.15,217.15,216.82,216.82,1964.0,205.4722,205.4722,205.1599,205.1599,1964.0
2022-12-09 12:45:00,216.78,216.8,216.61,216.61,805.0,205.1221,205.141,204.9612,204.9612,805.0
2022-12-09 12:50:00,216.52,216.7,216.46,216.55,3633.0,204.8761,205.0464,204.8193,204.9044,3633.0
2022-12-09 12:55:00,216.47,216.68,216.46,216.63,13600.0,204.8287,205.0275,204.8193,204.9801,13600.0
2022-12-09 13:00:00,216.71,216.94,216.71,216.84,13628.0,205.0558,205.2735,205.0558,205.1788,13628.0
2022-12-09 13:05:00,216.83,216.86,216.56,216.56,2617.0,205.1694,205.1978,204.9139,204.9139,2617.0
2022-12-09 13:10:00,216.62,216.96,216.62,216.96,1744.0,204.9707,205.2924,204.9707,205.2924,1744.0
2022-12-09 13:15:00,217.12,217.12,216.53,216.57,3054.0,205.4438,205.4438,204.8855,204.9234,3054.0
2022-12-09 13:20:00,216.6,216.73,216.49,216.54,21276.0,204.9518,205.0748,204.8477,204.895,21276.0
2022-12-09 13:25:00,216.47,216.5,216.24,216.35,4785.0,204.8287,204.8571,204.6111,204.7152,4785.0
2022-12-09 13:30:00,216.4,216.48,216.4,216.48,701.0,204.7625,204.8382,204.7625,204.8382,701.0
2022-12-09 13:35:00,216.38,216.49,216.22,216.26,6963.0,204.7436,204.8477,204.5922,204.63,6963.0
2022-12-09 13:40:00,216.26,216.39,216.23,216.23,20588.0,204.63,204.753,204.6017,204.6017,20588.0
2022-12-09 13:45:00,216.24,216.24,215.88,215.92,3628.0,204.6111,204.6111,204.2705,204.3083,3628.0
2022-12-09 13:50:00,215.96,215.96,215.72,215.72,334.0,204.3462,204.3462,204.1191,204.1191,334.0
2022-12-09 13:55:00,215.66,215.66,215.52,215.62,1943.0,204.0623,204.0623,203.9298,204.0245,1943.0
2022-12-09 14:00:00,215.58,215.63,215.26,215.34,3009.0,203.9866,204.0339,203.6838,203.7595,3009.0
2022-12-09 14:05:00,215.35,215.45,215.26,215.33,2708.0,203.769,203.8636,203.6838,203.7501,2708.0
2022-12-09 14:10:00,215.33,215.47,215.28,215.43,4358.0,203.7501,203.8825,203.7027,203.8447,4358.0
2022-12-09 14:15:00,215.48,215.63,215.4,215.48,2161.0,203.892,204.0339,203.8163,203.892,2161.0
2022-12-09 14:20:00,215.56,215.66,215.19,215.4,14045.0,203.9677,204.0623,203.6176,203.8163,14045.0
2022-12-09 14:25:00,215.66,215.66,215.4,215.54,7975.0,204.0623,204.0623,203.8163,203.9488,7975.0
2022-12-09 14:30:00,215.54,215.63,215.39,215.39,9781.0,203.9488,204.0339,203.8068,203.8068,9781.0
2022-12-09 14:35:00,215.42,215.48,215.31,215.36,5730.0,203.8352,203.892,203.7311,203.7784,5730.0
2022-12-09 14:40:00,215.28,215.28,215.12,215.2,5689.0,203.7027,203.7027,203.5513,203.627,5689.0
2022-12-09 14:45:00,215.2,215.73,215.17,215.73,9491.0,203.627,204.1285,203.5987,204.1285,9491.0
2022-12-09 14:50:00,215.71,215.77,215.67,215.74,9163.0,204.1096,204.1664,204.0718,204.138,9163.0
2022-12-09 14:55:00,215.77,216.05,215.75,215.86,13486.0,204.1664,204.4313,204.1475,204.2515,13486.0
2022-12-09 15:00:00,215.77,216.32,215.74,216.28,2848.0,204.1664,204.6868,204.138,204.649,2848.0
2022-12-09 15:05:00,216.4,216.63,216.4,216.47,2971.0,204.7625,204.9801,204.7625,204.8287,2971.0
2022-12-09 15:10:00,216.52,216.64,216.42,216.49,3112.0,204.8761,204.9896,204.7814,204.8477,3112.0
2022-12-09 15:15:00,216.55,216.62,216.43,216.43,5158.0,204.9044,204.9707,204.7909,204.7909,5158.0
2022-12-09 15:20:00,216.37,216.54,216.29,216.37,3228.0,204.7341,204.895,204.6584,204.7341,3228.0
2022-12-09 15:25:00,216.36,216.52,216.29,216.51,3179.0,204.7247,204.8761,204.6584,204.8666,3179.0
2022-12-09 15:30:00,216.52,216.52,216.12,216.12,9658.0,204.8761,204.8761,204.4976,204.4976,9658.0
2022-12-09 15:35:00,216.09,216.14,215.84,215.84,3062.0,204.4692,204.5165,204.2326,204.2326,3062.0
2022-12-09 15:40:00,215.83,215.83,215.59,215.64,6661.0,204.2232,204.2232,203.9961,204.0434,6661.0
2022-12-09 15:45:00,215.61,216.08,215.58,215.81,6482.0,204.015,204.4597,203.9866,204.2042,6482.0
2022-12-09 15:50:00,215.76,215.83,215.45,215.56,23383.0,204.1569,204.2232,203.8636,203.9677,23383.0
2022-12-09 15:55:00,215.61,215.62,215.29,215.53,23467.0,204.015,204.0245,203.7122,203.9393,23467.0
2022-12-12 09:30:00,216.5,216.67,215.61,215.61,6568.0,204.8571,205.018,204.015,204.015,6568.0
2022-12-12 09:35:00,216.38,216.39,215.93,216.37,1710.0,204.7436,204.753,204.3178,204.7341,1710.0
2022-12-12 09:40:00,216.49,216.49,215.64,215.97,1804.0,204.8477,204.8477,204.0434,204.3556,1804.0
2022-12-12 09:45:00,215.97,215.97,215.54,215.68,2325.0,204.3556,204.3556,203.9488,204.0812,2325.0
2022-12-12 09:50:00,215.55,215.84,215.51,215.84,605.0,203.9582,204.2326,203.9204,204.2326,605.0
2022-12-12 09:55:00,215.77,215.96,215.56,215.96,2653.0,204.1664,204.3462,203.9677,204.3462,2653.0
2022-12-12 10:00:00,215.95,216.1,215.82,216.01,3136.0,204.3367,204.4786,204.2137,204.3935,3136.0
2022-12-12 10:05:00,216.07,216.21,215.93,215.97,3151.0,204.4503,204.5827,204.3178,204.3556,3151.0
2022-12-12 10:10:00,216.17,216.17,215.64,215.87,5365.0,204.5449,204.5449,204.0434,204.261,5365.0
2022-12-12 10:15:00,215.79,215.95,215.61,215.92,1519.0,204.1853,204.3367,204.015,204.3083,1519.0
2022-12-12 10:20:00,216.01,216.54,216.01,216.53,1900.0,204.3935,204.895,204.3935,204.8855,1900.0
2022-12-12 10:25:00,216.58,216.58,216.32,216.49,1416.0,204.9328,204.9328,204.6868,204.8477,1416.0
2022-12-12 10:30:00,216.32,216.42,216.22,216.42,938.0,204.6868,204.7814,204.5922,204.7814,938.0
2022-12-12 10:35:00,216.5,217.03,216.39,216.8,5137.0,204.8571,205.3586,204.753,205.141,5137.0
2022-12-12 10:40:00,216.9,216.97,216.73,216.97,1150.0,205.2356,205.3019,205.0748,205.3019,1150.0
2022-12-12 10:45:00,216.89,216.9,216.75,216.9,3563.0,205.2262,205.2356,205.0937,205.2356,3563.0
2022-12-12 10:50:00,216.77,216.88,216.75,216.75,531.0,205.1126,205.2167,205.0937,205.0937,531.0
2022-12-12 10:55:00,216.78,216.95,216.78,216.85,500.0,205.1221,205.2829,205.1221,205.1883,500.0
2022-12-12 11:00:00,216.73,216.97,216.68,216.97,1853.0,205.0748,205.3019,205.0275,205.3019,1853.0
2022-12-12 11:05:00,217.28,217.47,217.16,217.42,1267.0,205.5952,205.775,205.4816,205.7277,1267.0
2022-12-12 11:10:00,217.4,217.4,217.13,217.3,2379.0,205.7087,205.7087,205.4533,205.6141,2379.0
2022-12-12 11:15:00,217.35,217.57,217.35,217.47,30156.0,205.6614,205.8696,205.6614,205.775,30156.0
2022-12-12 11:20:00,217.57,217.68,217.07,217.07,5110.0,205.8696,205.9737,205.3965,205.3965,5110.0
2022-12-12 11:25:00,217.03,217.25,217.03,217.25,1348.0,205.3586,205.5668,205.3586,205.5668,1348.0
2022-12-12 11:30:00,217.13,217.13,216.9,216.9,1620.0,205.4533,205.4533,205.2356,205.2356,1620.0
2022-12-12 11:35:00,216.88,216.99,216.82,216.84,1000.0,205.2167,205.3208,205.1599,205.1788,1000.0
2022-12-12 11:40:00,216.9,217.02,216.46,216.58,3688.0,205.2356,205.3492,204.8193,204.9328,3688.0
2022-12-12 11:45:00,216.59,216.78,216.59,216.76,500.0,204.9423,205.1221,204.9423,205.1031,500.0
2022-12-12 11:50:00,216.8,216.87,216.71,216.72,2300.0,205.141,205.2072,205.0558,205.0653,2300.0
2022-12-12 11:55:00,216.89,217.0,216.66,216.8,2950.0,205.2262,205.3302,205.0085,205.141,2950.0
2022-12-12 12:00:00,216.75,216.86,216.72,216.74,1899.0,205.0937,205.1978,205.0653,205.0842,1899.0
2022-12-12 12:05:00,216.74,216.78,216.68,216.74,2231.0,205.0842,205.1221,205.0275,205.0842,2231.0
2022-12-12 12:10:00,216.8,216.88,216.51,216.52,3610.0,205.141,205.2167,204.8666,204.8761,3610.0
2022-12-12 12:15:00,216.43,216.83,216.43,216.83,1691.0,204.7909,205.1694,204.7909,205.1694,1691.0
2022-12-12 12:20:00,216.8,216.8,216.62,216.65,2170.0,205.141,205.141,204.9707,204.9991,2170.0
2022-12-12 12:25:00,216.58,216.75,216.58,216.65,1804.0,204.9328,205.0937,204.9328,204.9991,1804.0
2022-12-12 12:30:00,216.63,216.73,216.55,216.63,3962.0,204.9801,205.0748,204.9044,204.9801,3962.0
2022-12-12 12:35:00,216.7,216.88,216.65,216.78,2169.0,205.0464,205.2167,204.9991,205.1221,2169.0
2022-12-12 12:40:00,216.78,217.13,216.78,217.07,1920.0,205.1221,205.4533,205.1221,205.3965,1920.0
2022-12-12 12:45:00,216.95,216.99,216.65,216.8,3673.0,205.2829,205.3208,204.9991,205.141,3673.0
2022-12-12 12:50:00,216.96,217.16,216.95,217.08,1633.0,205.2924,205.4816,205.2829,205.4059,1633.0
2022-12-12 12:55:00,217.17,217.32,216.96,217.31,4516.0,205.4911,205.633,205.2924,205.6236,4516.0
2022-12-12 13:00:00,217.12,217.35,217.11,217.34,3313.0,205.4438,205.6614,205.4343,205.652,3313.0
2022-12-12 13:05:00,217.26,217.46,217.24,217.36,1311.0,205.5763,205.7655,205.5573,205.6709,1311.0
2022-12-12 13:10:00,217.42,217.42,217.27,217.32,1285.0,205.7277,205.7277,205.5857,205.633,1285.0
2022-12-12 13:15:00,217.36,217.52,217.12,217.26,6715.0,205.6709,205.8223,205.4438,205.5763,6715.0
2022-12-12 13:20:00,217.26,217.31,217.24,217.27,727.0,205.5763,205.6236,205.5573,205.5857,727.0
2022-12-12 13:25:00,217.1,217.4,217.1,217.4,16506.0,205.4249,205.7087,205.4249,205.7087,16506.0
2022-12-12 13:30:00,217.4,217.48,217.29,217.41,2540.0,205.7087,205.7844,205.6046,205.7182,2540.0
2022-12-12 13:35:00,217.32,217.33,217.03,217.18,2737.0,205.633,205.6425,205.3586,205.5006,2737.0
2022-12-12 13:40:00,217.25,217.3,217.21,217.28,700.0,205.5668,205.6141,205.5289,205.5952,700.0
2022-12-12 13:45:00,217.3,217.39,217.21,217.3,3091.0,205.6141,205.6993,205.5289,205.6141,3091.0
2022-12-12 13:50:00,217.23,217.23,216.98,217.01,3108.0,205.5479,205.5479,205.3113,205.3397,3108.0
2022-12-12 13:55:00,216.98,217.1,216.97,217.07,2310.0,205.3113,205.4249,205.3019,205.3965,2310.0
2022-12-12 14:00:00,217.09,217.23,217.06,217.11,5524.0,205.4154,205.5479,205.387,205.4343,5524.0
2022-12-12 14:05:00,217.14,217.29,217.08,217.29,6377.0,205.4627,205.6046,205.4059,205.6046,6377.0
2022-12-12 14:10:00,217.31,217.35,217.28,217.34,2949.0,205.6236,205.6614,205.5952,205.652,2949.0
2022-12-12 14:15:00,217.31,217.5,217.3,217.4,6058.0,205.6236,205.8034,205.6141,205.7087,6058.0
2022-12-12 14:20:00,217.4,217.47,217.21,217.36,7540.0,205.7087,205.775,205.5289,205.6709,7540.0
2022-12-12 14:25:00,217.36,217.58,217.31,217.4,5547.0,205.6709,205.8791,205.6236,205.7087,5547.0
2022-12-12 14:30:00,217.4,217.41,217.14,217.24,8583.0,205.7087,205.7182,205.4627,205.5573,8583.0
2022-12-12 14:35:00,217.22,217.35,217.15,217.16,2725.0,205.5384,205.6614,205.4722,205.4816,2725.0
2022-12-12 14:40:00,217.22,217.39,217.13,217.25,3614.0,205.5384,205.6993,205.4533,205.5668,3614.0
2022-12-12 14:45:00,217.19,217.19,216.7,216.84,6029.0,205.51,205.51,205.0464,205.1788,6029.0
2022-12-12 14:50:00,216.75,216.93,216.71,216.92,3806.0,205.0937,205.264,205.0558,205.2545,3806.0
2022-12-12 14:55:00,216.92,217.23,216.92,217.23,4272.0,205.2545,205.5479,205.2545,205.5479,4272.0
2022-12-12 15:00:00,217.24,217.48,217.24,217.37,6930.0,205.5573,205.7844,205.5573,205.6803,6930.0
2022-12-12 15:05:00,217.41,217.54,217.27,217.52,3145.0,205.7182,205.8412,205.5857,205.8223,3145.0
2022-12-12 15:10:00,217.54,217.7,217.45,217.52,4513.0,205.8412,205.9926,205.756,205.8223,4513.0
2022-12-12 15:15:00,217.53,217.62,217.47,217.54,4403.0,205.8317,205.9169,205.775,205.8412,4403.0
2022-12-12 15:20:00,217.54,217.75,217.51,217.56,13097.0,205.8412,206.0399,205.8128,205.8601,13097.0
2022-12-12 15:25:00,217.54,217.65,217.46,217.55,8638.0,205.8412,205.9453,205.7655,205.8507,8638.0
2022-12-12 15:30:00,217.54,217.57,217.33,217.48,11730.0,205.8412,205.8696,205.6425,205.7844,11730.0
2022-12-12 15:35:00,217.5,217.71,217.48,217.54,14599.0,205.8034,206.0021,205.7844,205.8412,14599.0
2022-12-12 15:40:00,217.62,218.15,217.55,217.81,25081.0,205.9169,206.4184,205.8507,206.0967,25081.0
2022-12-12 15:45:00,217.77,217.9,217.52,217.52,8335.0,206.0588,206.1818,205.8223,205.8223,8335.0
2022-12-12 15:50:00,217.53,217.59,217.33,217.55,19038.0,205.8317,205.8885,205.6425,205.8507,19038.0
2022-12-12 15:55:00,217.53,217.59,216.94,217.59,93757.0,205.8317,205.8885,205.2735,205.8885,93757.0
2022-12-13 09:30:00,220.22,220.43,218.96,219.03,13591.0,208.3771,208.5758,207.1848,207.2511,13591.0
2022-12-13 09:35:00,219.01,219.09,218.0,218.0,7177.0,207.2321,207.3078,206.2765,206.2765,7177.0
2022-12-13 09:40:00,217.93,218.18,217.52,217.52,9593.0,206.2102,206.4468,205.8223,205.8223,9593.0
2022-12-13 09:45:00,217.31,217.94,217.15,217.4,16515.0,205.6236,206.2197,205.4722,205.7087,16515.0
2022-12-13 09:50:00,217.66,218.9,217.41,218.53,12513.0,205.9547,207.1281,205.7182,206.778,12513.0
2022-12-13 09:55:00,218.59,219.14,218.17,218.52,7487.0,206.8347,207.3552,206.4373,206.7685,7487.0
2022-12-13 10:00:00,218.65,218.97,218.21,218.67,10702.0,206.8915,207.1943,206.4752,206.9104,10702.0
2022-12-13 10:05:00,218.37,219.09,218.04,219.07,8664.0,206.6266,207.3078,206.3143,207.2889,8664.0
2022-12-13 10:10:00,218.93,218.97,217.93,217.93,3756.0,207.1565,207.1943,206.2102,206.2102,3756.0
2022-12-13 10:15:00,217.55,217.73,217.0,217.38,9998.0,205.8507,206.021,205.3302,205.6898,9998.0
2022-12-13 10:20:00,217.31,217.66,217.05,217.06,5921.0,205.6236,205.9547,205.3776,205.387,5921.0
2022-12-13 10:25:00,217.0,217.1,216.58,217.06,11224.0,205.3302,205.4249,204.9328,205.387,11224.0
2022-12-13 10:30:00,217.09,217.55,216.83,217.29,27656.0,205.4154,205.8507,205.1694,205.6046,27656.0
2022-12-13 10:35:00,217.29,217.33,216.27,216.28,11819.0,205.6046,205.6425,204.6395,204.649,11819.0
2022-12-13 10:40:00,216.19,216.27,216.07,216.17,9611.0,204.5638,204.6395,204.4503,204.5449,9611.0
2022-12-13 10:45:00,216.32,216.74,216.24,216.28,6090.0,204.6868,205.0842,204.6111,204.649,6090.0
2022-12-13 10:50:00,216.08,216.23,215.9,216.02,7414.0,204.4597,204.6017,204.2894,204.4029,7414.0
2022-12-13 10:55:00,216.18,216.59,215.92,216.56,14585.0,204.5543,204.9423,204.3083,204.9139,14585.0
2022-12-13 11:00:00,216.51,217.11,216.51,216.9,11900.0,204.8666,205.4343,204.8666,205.2356,11900.0
2022-12-13 11:05:00,217.06,217.11,216.88,217.02,2635.0,205.387,205.4343,205.2167,205.3492,2635.0
2022-12-13 11:10:00,217.1,217.3,216.84,217.3,5973.0,205.4249,205.6141,205.1788,205.6141,5973.0
2022-12-13 11:15:00,217.3,217.58,217.25,217.56,19536.0,205.6141,205.8791,205.5668,205.8601,19536.0
2022-12-13 11:20:00,217.54,217.54,217.01,217.09,9266.0,205.8412,205.8412,205.3397,205.4154,9266.0
2022-12-13 11:25:00,216.91,217.33,216.86,217.33,2441.0,205.2451,205.6425,205.1978,205.6425,2441.0
2022-12-13 11:30:00,217.31,217.93,217.31,217.89,1376.0,205.6236,206.2102,205.6236,206.1724,1376.0
2022-12-13 11:35:00,218.0,218.11,217.84,217.84,1373.0,206.2765,206.3805,206.1251,206.1251,1373.0
2022-12-13 11:40:00,217.79,217.94,217.74,217.91,2126.0,206.0778,206.2197,206.0304,206.1913,2126.0
2022-12-13 11:45:00,217.71,217.78,216.98,217.0,17614.0,206.0021,206.0683,205.3113,205.3302,17614.0
2022-12-13 11:50:00,216.87,216.87,216.24,216.31,1600.0,205.2072,205.2072,204.6111,204.6773,1600.0
2022-12-13 11:55:00,216.15,216.25,215.95,216.25,2881.0,204.526,204.6206,204.3367,204.6206,2881.0
2022-12-13 12:00:00,216.3,216.55,216.18,216.18,3601.0,204.6679,204.9044,204.5543,204.5543,3601.0
2022-12-13 12:05:00,216.22,216.26,215.98,215.98,1744.0,204.5922,204.63,204.3651,204.3651,1744.0
2022-12-13 12:10:00,216.1,216.11,215.53,215.7,2531.0,204.4786,204.4881,203.9393,204.1002,2531.0
2022-12-13 12:15:00,215.66,215.66,215.26,215.29,3911.0,204.0623,204.0623,203.6838,203.7122,3911.0
2022-12-13 12:20:00,215.04,215.52,215.04,215.39,1600.0,203.4756,203.9298,203.4756,203.8068,1600.0
2022-12-13 12:25:00,215.52,215.63,215.46,215.46,6924.0,203.9298,204.0339,203.8731,203.8731,6924.0
2022-12-13 12:30:00,215.51,215.72,215.47,215.5,5875.0,203.9204,204.1191,203.8825,203.9109,5875.0
2022-12-13 12:35:00,215.5,215.96,215.37,215.89,14577.0,203.9109,204.3462,203.7879,204.2799,14577.0
2022-12-13 12:40:00,215.89,216.09,215.59,216.09,6459.0,204.2799,204.4692,203.9961,204.4692,6459.0
2022-12-13 12:45:00,215.94,216.08,215.47,215.47,3166.0,204.3272,204.4597,203.8825,203.8825,3166.0
2022-12-13 12:50:00,215.52,215.87,215.34,215.72,13102.0,203.9298,204.261,203.7595,204.1191,13102.0
2022-12-13 12:55:00,215.73,215.94,215.72,215.86,2395.0,204.1285,204.3272,204.1191,204.2515,2395.0
2022-12-13 13:00:00,215.75,215.93,215.74,215.93,1181.0,204.1475,204.3178,204.138,204.3178,1181.0
2022-12-13 13:05:00,216.03,216.1,215.9,215.97,11833.0,204.4124,204.4786,204.2894,204.3556,11833.0
2022-12-13 13:10:00,216.05,216.26,216.05,216.06,13122.0,204.4313,204.63,204.4313,204.4408,13122.0
2022-12-13 13:15:00,216.25,216.87,216.25,216.87,9341.0,204.6206,205.2072,204.6206,205.2072,9341.0
2022-12-13 13:20:00,216.74,216.99,216.66,216.88,1466.0,205.0842,205.3208,205.0085,205.2167,1466.0
2022-12-13 13:25:00,216.98,217.28,216.88,217.23,3876.0,205.3113,205.5952,205.2167,205.5479,3876.0
2022-12-13 13:30:00,217.36,217.52,217.26,217.27,6207.0,205.6709,205.8223,205.5763,205.5857,6207.0
2022-12-13 13:35:00,217.33,217.51,217.1,217.11,8935.0,205.6425,205.8128,205.4249,205.4343,8935.0
2022-12-13 13:40:00,217.11,217.44,216.95,217.44,4240.0,205.4343,205.7466,205.2829,205.7466,4240.0
2022-12-13 13:45:00,217.45,217.54,217.44,217.53,12918.0,205.756,205.8412,205.7466,205.8317,12918.0
2022-12-13 13:50:00,217.59,217.9,217.57,217.72,6322.0,205.8885,206.1818,205.8696,206.0115,6322.0
2022-12-13 13:55:00,217.72,217.83,217.14,217.83,17554.0,206.0115,206.1156,205.4627,206.1156,17554.0
2022-12-13 14:00:00,217.86,218.07,217.86,218.03,14600.0,206.144,206.3427,206.144,206.3049,14600.0
2022-12-13 14:05:00,218.2,218.22,217.72,217.83,4313.0,206.4657,206.4846,206.0115,206.1156,4313.0
2022-12-13 14:10:00,217.71,217.89,217.44,217.53,2667.0,206.0021,206.1724,205.7466,205.8317,2667.0
2022-12-13 14:15:00,217.53,217.53,217.22,217.22,3346.0,205.8317,205.8317,205.5384,205.5384,3346.0
2022-12-13 14:20:00,217.24,217.31,216.64,216.66,4323.0,205.5573,205.6236,204.9896,205.0085,4323.0
2022-12-13 14:25:00,216.78,216.87,216.73,216.82,6697.0,205.1221,205.2072,205.0748,205.1599,6697.0
2022-12-13 14:30:00,216.75,216.97,216.7,216.78,5112.0,205.0937,205.3019,205.0464,205.1221,5112.0
2022-12-13 14:35:00,216.77,217.05,216.71,216.98,8002.0,205.1126,205.3776,205.0558,205.3113,8002.0
2022-12-13 14:40:00,216.97,217.25,216.81,217.18,6526.0,205.3019,205.5668,205.1505,205.5006,6526.0
2022-12-13 14:45:00,217.2,217.26,216.81,216.98,5163.0,205.5195,205.5763,205.1505,205.3113,5163.0
2022-12-13 14:50:00,216.95,216.95,216.5,216.51,6695.0,205.2829,205.2829,204.8571,204.8666,6695.0
2022-12-13 14:55:00,216.52,216.55,216.19,216.4,8625.0,204.8761,204.9044,204.5638,204.7625,8625.0
2022-12-13 15:00:00,216.4,216.4,215.92,216.08,7779.0,204.7625,204.7625,204.3083,204.4597,7779.0
2022-12-13 15:05:00,216.07,216.21,215.87,216.09,5966.0,204.4503,204.5827,204.261,204.4692,5966.0
2022-12-13 15:10:00,216.0,216.0,215.5,215.64,7466.0,204.384,204.384,203.9109,204.0434,7466.0
2022-12-13 15:15:00,215.53,215.86,215.39,215.7,6276.0,203.9393,204.2515,203.8068,204.1002,6276.0
2022-12-13 15:20:00,215.65,215.88,215.52,215.75,13062.0,204.0528,204.2705,203.9298,204.1475,13062.0
2022-12-13 15:25:00,215.75,215.9,215.61,215.79,8225.0,204.1475,204.2894,204.015,204.1853,8225.0
2022-12-13 15:30:00,215.75,216.35,215.74,216.18,7629.0,204.1475,204.7152,204.138,204.5543,7629.0
2022-12-13 15:35:00,216.14,216.49,215.86,215.87,12341.0,204.5165,204.8477,204.2515,204.261,12341.0
2022-12-13 15:40:00,215.93,215.94,215.54,215.55,13339.0,204.3178,204.3272,203.9488,203.9582,13339.0
2022-12-13 15:45:00,215.59,215.91,215.56,215.76,27887.0,203.9961,204.2989,203.9677,204.1569,27887.0
2022-12-13 15:50:00,215.89,216.6,215.75,216.38,48296.0,204.2799,204.9518,204.1475,204.7436,48296.0
2022-12-13 15:55:00,216.4,216.4,215.8,216.15,56212.0,204.7625,204.7625,204.1948,204.526,56212.0
2022-12-14 09:30:00,216.88,218.51,216.88,217.26,10442.0,205.2167,206.759,205.2167,205.5763,10442.0
2022-12-14 09:35:00,217.44,217.75,216.57,216.65,1200.0,205.7466,206.0399,204.9234,204.9991,1200.0
2022-12-14 09:40:00,216.25,216.29,216.01,216.14,2793.0,204.6206,204.6584,204.3935,204.5165,2793.0
2022-12-14 09:45:00,216.17,216.59,216.17,216.37,4377.0,204.5449,204.9423,204.5449,204.7341,4377.0
2022-12-14 09:50:00,216.7,217.98,216.65,217.98,8564.0,205.0464,206.2575,204.9991,206.2575,8564.0
2022-12-14 09:55:00,217.91,217.94,217.48,217.61,3412.0,206.1913,206.2197,205.7844,205.9074,3412.0
2022-12-14 10:00:00,217.55,218.1,217.53,217.82,2829.0,205.8507,206.3711,205.8317,206.1061,2829.0
2022-12-14 10:05:00,217.67,217.72,217.55,217.72,1389.0,205.9642,206.0115,205.8507,206.0115,1389.0
2022-12-14 10:10:00,217.79,217.93,217.54,217.93,2296.0,206.0778,206.2102,205.8412,206.2102,2296.0
2022-12-14 10:15:00,217.73,217.94,217.58,217.81,2225.0,206.021,206.2197,205.8791,206.0967,2225.0
2022-12-14 10:20:00,217.94,217.94,217.65,217.78,986.0,206.2197,206.2197,205.9453,206.0683,986.0
2022-12-14 10:25:00,217.78,218.22,217.77,217.77,2334.0,206.0683,206.4846,206.0588,206.0588,2334.0
2022-12-14 10:30:00,217.79,218.14,217.79,218.14,2056.0,206.0778,206.4089,206.0778,206.4089,2056.0
2022-12-14 10:35:00,218.14,218.36,218.02,218.02,2098.0,206.4089,206.6171,206.2954,206.2954,2098.0
2022-12-14 10:40:00,218.15,218.36,218.14,218.35,1311.0,206.4184,206.6171,206.4089,206.6076,1311.0
2022-12-14 10:45:00,218.3,218.32,218.08,218.1,1100.0,206.5603,206.5793,206.3522,206.3711,1100.0
2022-12-14 10:50:00,218.28,218.44,218.05,218.33,1300.0,206.5414,206.6928,206.3238,206.5887,1300.0
2022-12-14 10:55:00,218.23,218.43,218.22,218.35,2812.0,206.4941,206.6833,206.4846,206.6076,2812.0
2022-12-14 11:00:00,218.43,218.6,218.32,218.4,2361.0,206.6833,206.8442,206.5793,206.655,2361.0
2022-12-14 11:05:00,218.58,218.81,218.42,218.69,2752.0,206.8253,207.0429,206.6739,206.9294,2752.0
2022-12-14 11:10:00,218.67,219.04,218.67,219.04,602.0,206.9104,207.2605,206.9104,207.2605,602.0
2022-12-14 11:15:00,218.9,218.96,218.64,218.75,3913.0,207.1281,207.1848,206.882,206.9861,3913.0
2022-12-14 11:20:00,218.64,218.75,218.56,218.57,3100.0,206.882,206.9861,206.8063,206.8158,3100.0
2022-12-14 11:25:00,218.56,219.14,218.48,219.0,6962.0,206.8063,207.3552,206.7307,207.2227,6962.0
2022-12-14 11:30:00,219.0,219.16,218.89,218.97,2530.0,207.2227,207.3741,207.1186,207.1943,2530.0
2022-12-14 11:35:00,219.11,219.11,218.71,218.71,2889.0,207.3268,207.3268,206.9483,206.9483,2889.0
2022-12-14 11:40:00,218.73,218.86,218.51,218.51,2800.0,206.9672,207.0902,206.759,206.759,2800.0
2022-12-14 11:45:00,218.76,218.96,218.75,218.94,1300.0,206.9956,207.1848,206.9861,207.1659,1300.0
2022-12-14 11:50:00,218.88,218.88,218.58,218.75,3106.0,207.1091,207.1091,206.8253,206.9861,3106.0
2022-12-14 11:55:00,218.82,218.95,218.61,218.74,2100.0,207.0524,207.1754,206.8537,206.9767,2100.0
2022-12-14 12:00:00,218.91,219.21,218.9,219.21,1125.0,207.1375,207.4214,207.1281,207.4214,1125.0
2022-12-14 12:05:00,219.13,219.25,219.04,219.1,2310.0,207.3457,207.4592,207.2605,207.3173,2310.0
2022-12-14 12:10:00,219.24,219.36,219.17,219.3,2332.0,207.4498,207.5633,207.3835,207.5066,2332.0
2022-12-14 12:15:00,219.19,219.35,219.19,219.33,1200.0,207.4025,207.5539,207.4025,207.5349,1200.0
2022-12-14 12:20:00,219.34,219.5,219.3,219.37,1947.0,207.5444,207.6958,207.5066,207.5728,1947.0
2022-12-14 12:25:00,219.37,219.57,219.34,219.5,1452.0,207.5728,207.762,207.5444,207.6958,1452.0
2022-12-14 12:30:00,219.5,219.71,219.42,219.52,2308.0,207.6958,207.8945,207.6201,207.7147,2308.0
2022-12-14 12:35:00,219.45,219.58,219.32,219.36,1100.0,207.6485,207.7715,207.5255,207.5633,1100.0
2022-12-14 12:40:00,219.43,219.78,219.43,219.62,1984.0,207.6296,207.9607,207.6296,207.8093,1984.0
2022-12-14 12:45:00,219.68,219.79,219.56,219.6,7670.0,207.8661,207.9702,207.7526,207.7904,7670.0
2022-12-14 12:50:00,219.75,219.75,219.57,219.68,1986.0,207.9324,207.9324,207.762,207.8661,1986.0
2022-12-14 12:55:00,219.65,219.66,219.4,219.4,1963.0,207.8377,207.8472,207.6012,207.6012,1963.0
2022-12-14 13:00:00,219.52,219.54,219.33,219.4,1897.0,207.7147,207.7336,207.5349,207.6012,1897.0
2022-12-14 13:05:00,219.42,219.81,219.41,219.75,1013.0,207.6201,207.9891,207.6106,207.9324,1013.0
2022-12-14 13:10:00,219.82,219.85,219.6,219.64,1914.0,207.9986,208.027,207.7904,207.8283,1914.0
2022-12-14 13:15:00,219.53,219.55,219.39,219.39,2590.0,207.7242,207.7431,207.5917,207.5917,2590.0
2022-12-14 13:20:00,219.5,219.55,219.41,219.44,1025.0,207.6958,207.7431,207.6106,207.639,1025.0
2022-12-14 13:25:00,219.44,219.45,218.94,218.94,4152.0,207.639,207.6485,207.1659,207.1659,4152.0
2022-12-14 13:30:00,219.05,219.48,219.05,219.45,3310.0,207.27,207.6769,207.27,207.6485,3310.0
2022-12-14 13:35:00,219.44,220.1,219.44,220.1,3844.0,207.639,208.2635,207.639,208.2635,3844.0
2022-12-14 13:40:00,220.09,220.09,219.64,219.77,4588.0,208.2541,208.2541,207.8283,207.9513,4588.0
2022-12-14 13:45:00,219.78,219.89,219.65,219.78,2817.0,207.9607,208.0648,207.8377,207.9607,2817.0
2022-12-14 13:50:00,219.77,219.84,219.51,219.84,3090.0,207.9513,208.0175,207.7053,208.0175,3090.0
2022-12-14 13:55:00,219.77,220.07,219.68,219.68,2014.0,207.9513,208.2351,207.8661,207.8661,2014.0
2022-12-14 14:00:00,219.67,219.67,218.13,218.66,4326.0,207.8567,207.8567,206.3995,206.901,4326.0
2022-12-14 14:05:00,218.46,218.79,217.73,217.73,1200.0,206.7117,207.024,206.021,206.021,1200.0
2022-12-14 14:10:00,217.81,218.36,217.58,218.17,5445.0,206.0967,206.6171,205.8791,206.4373,5445.0
2022-12-14 14:15:00,217.95,218.35,217.87,218.35,2676.0,206.2292,206.6076,206.1535,206.6076,2676.0
2022-12-14 14:20:00,218.17,218.49,218.02,218.48,3645.0,206.4373,206.7401,206.2954,206.7307,3645.0
2022-12-14 14:25:00,218.56,218.64,218.37,218.4,1984.0,206.8063,206.882,206.6266,206.655,1984.0
2022-12-14 14:30:00,218.3,218.44,216.81,216.81,7296.0,206.5603,206.6928,205.1505,205.1505,7296.0
2022-12-14 14:35:00,216.97,217.58,216.83,217.36,3286.0,205.3019,205.8791,205.1694,205.6709,3286.0
2022-12-14 14:40:00,217.23,217.74,217.12,217.72,3458.0,205.5479,206.0304,205.4438,206.0115,3458.0
2022-12-14 14:45:00,217.43,217.48,216.68,217.33,1972.0,205.7371,205.7844,205.0275,205.6425,1972.0
2022-12-14 14:50:00,217.47,217.48,216.68,216.95,5259.0,205.775,205.7844,205.0275,205.2829,5259.0
2022-12-14 14:55:00,216.67,217.31,216.65,217.31,2815.0,205.018,205.6236,204.9991,205.6236,2815.0
2022-12-14 15:00:00,217.32,218.18,217.17,218.18,1395.0,205.633,206.4468,205.4911,206.4468,1395.0
2022-12-14 15:05:00,217.81,218.03,217.27,217.76,4542.0,206.0967,206.3049,205.5857,206.0494,4542.0
2022-12-14 15:10:00,217.93,218.7,217.93,218.44,2400.0,206.2102,206.9388,206.2102,206.6928,2400.0
2022-12-14 15:15:00,218.46,218.52,217.53,218.01,3772.0,206.7117,206.7685,205.8317,206.2859,3772.0
2022-12-14 15:20:00,218.0,218.0,217.43,217.5,2519.0,206.2765,206.2765,205.7371,205.8034,2519.0
2022-12-14 15:25:00,217.6,217.6,216.89,216.89,1979.0,205.898,205.898,205.2262,205.2262,1979.0
2022-12-14 15:30:00,216.82,216.96,216.5,216.67,3076.0,205.1599,205.2924,204.8571,205.018,3076.0
2022-12-14 15:35:00,216.84,216.99,216.6,216.82,2647.0,205.1788,205.3208,204.9518,205.1599,2647.0
2022-12-14 15:40:00,216.82,217.36,216.76,217.36,4268.0,205.1599,205.6709,205.1031,205.6709,4268.0
2022-12-14 15:45:00,217.26,217.76,217.2,217.6,14745.0,205.5763,206.0494,205.5195,205.898,14745.0
2022-12-14 15:50:00,217.45,218.0,217.45,217.87,12042.0,205.756,206.2765,205.756,206.1535,12042.0
2022-12-14 15:55:00,217.81,218.44,217.73,218.01,54053.0,206.0967,206.6928,206.021,206.2859,54053.0
2022-12-15 09:30:00,220.3,221.03,219.96,220.0,19678.0,208.4528,209.1435,208.1311,208.1689,19678.0
2022-12-15 09:35:00,220.28,220.28,219.17,219.59,6190.0,208.4339,208.4339,207.3835,207.781,6190.0
2022-12-15 09:40:00,219.64,219.64,219.09,219.18,5918.0,207.8283,207.8283,207.3078,207.393,5918.0
2022-12-15 09:45:00,219.18,219.76,219.14,219.43,3832.0,207.393,207.9418,207.3552,207.6296,3832.0
2022-12-15 09:50:00,219.19,219.59,218.83,219.12,6181.0,207.4025,207.781,207.0618,207.3362,6181.0
2022-12-15 09:55:00,218.71,218.71,217.88,218.16,9919.0,206.9483,206.9483,206.1629,206.4279,9919.0
2022-12-15 10:00:00,218.03,218.48,217.57,217.58,6204.0,206.3049,206.7307,205.8696,205.8791,6204.0
2022-12-15 10:05:00,217.55,217.86,217.48,217.53,3814.0,205.8507,206.144,205.7844,205.8317,3814.0
2022-12-15 10:10:00,217.53,217.57,216.99,217.03,5567.0,205.8317,205.8696,205.3208,205.3586,5567.0
2022-12-15 10:15:00,216.84,217.18,216.51,217.18,5464.0,205.1788,205.5006,204.8666,205.5006,5464.0
2022-12-15 10:20:00,217.15,217.24,216.37,216.44,6303.0,205.4722,205.5573,204.7341,204.8004,6303.0
2022-12-15 10:25:00,216.41,216.44,216.01,216.18,6284.0,204.772,204.8004,204.3935,204.5543,6284.0
2022-12-15 10:30:00,216.2,216.23,216.0,216.17,2716.0,204.5733,204.6017,204.384,204.5449,2716.0
2022-12-15 10:35:00,216.01,216.17,215.83,216.0,5053.0,204.3935,204.5449,204.2232,204.384,5053.0
2022-12-15 10:40:00,215.78,215.89,215.2,215.2,6408.0,204.1759,204.2799,203.627,203.627,6408.0
2022-12-15 10:45:00,215.3,215.67,215.18,215.23,4334.0,203.7217,204.0718,203.6081,203.6554,4334.0
2022-12-15 10:50:00,215.18,215.51,215.12,215.19,3697.0,203.6081,203.9204,203.5513,203.6176,3697.0
2022-12-15 10:55:00,215.17,215.17,214.79,214.86,5820.0,203.5987,203.5987,203.2391,203.3053,5820.0
2022-12-15 11:00:00,215.1,215.18,214.86,214.88,2765.0,203.5324,203.6081,203.3053,203.3243,2765.0
2022-12-15 11:05:00,215.0,215.19,214.71,214.85,6145.0,203.4378,203.6176,203.1634,203.2959,6145.0
2022-12-15 11:10:00,214.87,214.87,214.4,214.51,8021.0,203.3148,203.3148,202.8701,202.9741,8021.0
2022-12-15 11:15:00,214.47,214.7,214.29,214.65,4562.0,202.9363,203.1539,202.766,203.1066,4562.0
2022-12-15 11:20:00,214.61,214.76,214.34,214.4,7681.0,203.0688,203.2107,202.8133,202.8701,7681.0
2022-12-15 11:25:00,214.29,214.29,213.84,213.85,7668.0,202.766,202.766,202.3402,202.3496,7668.0
2022-12-15 11:30:00,213.81,214.0,213.71,213.96,1323.0,202.3118,202.4916,202.2172,202.4537,1323.0
2022-12-15 11:35:00,214.08,214.32,214.03,214.14,1674.0,202.5673,202.7944,202.52,202.624,1674.0
2022-12-15 11:40:00,214.03,214.03,213.61,213.84,5197.0,202.52,202.52,202.1225,202.3402,5197.0
2022-12-15 11:45:00,213.89,213.98,213.72,213.88,7972.0,202.3875,202.4727,202.2266,202.378,7972.0
2022-12-15 11:50:00,213.97,214.25,213.88,214.08,2691.0,202.4632,202.7281,202.378,202.5673,2691.0
2022-12-15 11:55:00,214.07,214.31,214.07,214.28,2196.0,202.5578,202.7849,202.5578,202.7565,2196.0
2022-12-15 12:00:00,214.38,214.72,214.38,214.57,3182.0,202.8511,203.1729,202.8511,203.0309,3182.0
2022-12-15 12:05:00,214.57,214.58,214.35,214.52,2845.0,203.0309,203.0404,202.8228,202.9836,2845.0
2022-12-15 12:10:00,214.39,214.56,214.25,214.47,4472.0,202.8606,203.0215,202.7281,202.9363,4472.0
2022-12-15 12:15:00,214.37,214.69,214.31,214.68,2199.0,202.8417,203.1445,202.7849,203.135,2199.0
2022-12-15 12:20:00,214.69,214.71,214.55,214.67,4784.0,203.1445,203.1634,203.012,203.1255,4784.0
2022-12-15 12:25:00,214.67,215.0,214.67,215.0,2110.0,203.1255,203.4378,203.1255,203.4378,2110.0
2022-12-15 12:30:00,215.2,215.65,215.14,215.48,4469.0,203.627,204.0528,203.5703,203.892,4469.0
2022-12-15 12:35:00,215.49,215.55,215.43,215.49,816.0,203.9014,203.9582,203.8447,203.9014,816.0
2022-12-15 12:40:00,215.39,215.46,215.05,215.26,5470.0,203.8068,203.8731,203.4851,203.6838,5470.0
2022-12-15 12:45:00,215.27,215.27,214.94,215.04,2393.0,203.6933,203.6933,203.381,203.4756,2393.0
2022-12-15 12:50:00,215.12,215.16,214.92,214.93,1902.0,203.5513,203.5892,203.3621,203.3716,1902.0
2022-12-15 12:55:00,214.94,215.05,214.83,215.03,3279.0,203.381,203.4851,203.2769,203.4662,3279.0
2022-12-15 13:00:00,214.96,214.96,214.53,214.56,2978.0,203.3999,203.3999,202.9931,203.0215,2978.0
2022-12-15 13:05:00,214.55,214.57,214.46,214.49,3023.0,203.012,203.0309,202.9268,202.9552,3023.0
2022-12-15 13:10:00,214.54,214.57,214.3,214.3,3981.0,203.0025,203.0309,202.7754,202.7754,3981.0
2022-12-15 13:15:00,214.41,214.42,214.2,214.25,2922.0,202.8795,202.889,202.6808,202.7281,2922.0
2022-12-15 13:20:00,214.24,214.41,214.23,214.34,2784.0,202.7187,202.8795,202.7092,202.8133,2784.0
2022-12-15 13:25:00,214.42,214.55,214.23,214.52,1661.0,202.889,203.012,202.7092,202.9836,1661.0
2022-12-15 13:30:00,214.57,214.62,214.46,214.56,3357.0,203.0309,203.0782,202.9268,203.0215,3357.0
2022-12-15 13:35:00,214.48,214.69,214.3,214.59,4756.0,202.9458,203.1445,202.7754,203.0498,4756.0
2022-12-15 13:40:00,214.59,214.63,214.43,214.45,3875.0,203.0498,203.0877,202.8985,202.9174,3875.0
2022-12-15 13:45:00,214.43,214.44,213.96,214.09,3665.0,202.8985,202.9079,202.4537,202.5767,3665.0
2022-12-15 13:50:00,214.09,214.25,214.01,214.24,1746.0,202.5767,202.7281,202.501,202.7187,1746.0
2022-12-15 13:55:00,214.24,214.69,214.24,214.69,5555.0,202.7187,203.1445,202.7187,203.1445,5555.0
2022-12-15 14:00:00,214.7,214.99,214.59,214.71,7550.0,203.1539,203.4283,203.0498,203.1634,7550.0
2022-12-15 14:05:00,214.71,214.71,214.32,214.35,2792.0,203.1634,203.1634,202.7944,202.8228,2792.0
2022-12-15 14:10:00,214.48,214.7,214.37,214.55,7401.0,202.9458,203.1539,202.8417,203.012,7401.0
2022-12-15 14:15:00,214.56,215.08,214.56,215.08,1780.0,203.0215,203.5135,203.0215,203.5135,1780.0
2022-12-15 14:20:00,215.0,215.03,214.74,214.9,6846.0,203.4378,203.4662,203.1918,203.3432,6846.0
2022-12-15 14:25:00,214.78,215.24,214.78,215.22,3142.0,203.2296,203.6649,203.2296,203.646,3142.0
2022-12-15 14:30:00,215.25,215.47,215.24,215.47,3836.0,203.6744,203.8825,203.6649,203.8825,3836.0
2022-12-15 14:35:00,215.41,215.99,215.41,215.89,12068.0,203.8257,204.3746,203.8257,204.2799,12068.0
2022-12-15 14:40:00,215.88,216.25,215.85,216.24,7765.0,204.2705,204.6206,204.2421,204.6111,7765.0
2022-12-15 14:45:00,216.23,216.23,215.87,215.94,6179.0,204.6017,204.6017,204.261,204.3272,6179.0
2022-12-15 14:50:00,215.94,215.94,215.59,215.93,8529.0,204.3272,204.3272,203.9961,204.3178,8529.0
2022-12-15 14:55:00,215.94,216.26,215.93,216.23,4172.0,204.3272,204.63,204.3178,204.6017,4172.0
2022-12-15 15:00:00,216.22,216.57,216.19,216.57,5011.0,204.5922,204.9234,204.5638,204.9234,5011.0
2022-12-15 15:05:00,216.52,216.76,216.39,216.66,4444.0,204.8761,205.1031,204.753,205.0085,4444.0
2022-12-15 15:10:00,216.72,216.72,216.31,216.31,10661.0,205.0653,205.0653,204.6773,204.6773,10661.0
2022-12-15 15:15:00,216.31,216.49,216.16,216.16,10923.0,204.6773,204.8477,204.5354,204.5354,10923.0
2022-12-15 15:20:00,216.08,216.55,215.98,216.54,4950.0,204.4597,204.9044,204.3651,204.895,4950.0
2022-12-15 15:25:00,216.59,216.99,216.36,216.91,10523.0,204.9423,205.3208,204.7247,205.2451,10523.0
2022-12-15 15:30:00,216.91,217.29,216.91,217.24,7805.0,205.2451,205.6046,205.2451,205.5573,7805.0
2022-12-15 15:35:00,217.24,217.29,216.75,217.06,13805.0,205.5573,205.6046,205.0937,205.387,13805.0
2022-12-15 15:40:00,217.07,217.16,216.74,216.79,17631.0,205.3965,205.4816,205.0842,205.1315,17631.0
2022-12-15 15:45:00,216.74,216.88,216.44,216.5,17456.0,205.0842,205.2167,204.8004,204.8571,17456.0
2022-12-15 15:50:00,216.44,216.99,216.39,216.55,20350.0,204.8004,205.3208,204.753,204.9044,20350.0
2022-12-15 15:55:00,216.53,216.66,216.24,216.49,51082.0,204.8855,205.0085,204.6111,204.8477,51082.0
2022-12-16 09:30:00,214.22,215.26,214.19,214.59,171715.0,202.6997,203.6838,202.6714,203.0498,171715.0
2022-12-16 09:35:00,215.25,215.26,213.66,214.23,5509.0,203.6744,203.6838,202.1699,202.7092,5509.0
2022-12-16 09:40:00,214.23,215.78,213.79,213.79,11165.0,202.7092,204.1759,202.2929,202.2929,11165.0
2022-12-16 09:45:00,214.33,214.71,213.61,213.9,25827.0,202.8038,203.1634,202.1225,202.397,25827.0
2022-12-16 09:50:00,213.91,214.1,213.42,213.42,6806.0,202.4064,202.5862,201.9428,201.9428,6806.0
2022-12-16 09:55:00,213.54,214.73,213.54,214.34,8477.0,202.0563,203.1823,202.0563,202.8133,8477.0
2022-12-16 10:00:00,214.24,214.45,214.01,214.3,16907.0,202.7187,202.9174,202.501,202.7754,16907.0
2022-12-16 10:05:00,214.04,214.15,213.24,213.24,32983.0,202.5294,202.6335,201.7724,201.7724,32983.0
2022-12-16 10:10:00,213.35,213.44,212.61,212.79,8004.0,201.8765,201.9617,201.1763,201.3466,8004.0
2022-12-16 10:15:00,212.61,213.24,212.01,213.24,3868.0,201.1763,201.7724,200.6086,201.7724,3868.0
2022-12-16 10:20:00,213.24,213.72,213.01,213.14,30110.0,201.7724,202.2266,201.5548,201.6778,30110.0
2022-12-16 10:25:00,213.04,213.59,212.39,213.47,17333.0,201.5832,202.1036,200.9682,201.9901,17333.0
2022-12-16 10:30:00,213.26,213.49,212.76,212.76,7051.0,201.7914,202.009,201.3183,201.3183,7051.0
2022-12-16 10:35:00,212.88,213.31,212.78,212.83,11913.0,201.4318,201.8387,201.3372,201.3845,11913.0
2022-12-16 10:40:00,213.21,213.42,212.97,213.41,4423.0,201.7441,201.9428,201.517,201.9333,4423.0
2022-12-16 10:45:00,213.36,213.5,213.19,213.22,6029.0,201.886,202.0185,201.7251,201.7535,6029.0
2022-12-16 10:50:00,213.28,213.38,213.13,213.38,3200.0,201.8103,201.9049,201.6684,201.9049,3200.0
2022-12-16 10:55:00,213.38,213.94,212.91,212.94,14282.0,201.9049,202.4348,201.4602,201.4886,14282.0
2022-12-16 11:00:00,213.03,213.64,212.85,213.38,5419.0,201.5737,202.1509,201.4034,201.9049,5419.0
2022-12-16 11:05:00,213.39,213.42,212.75,212.75,12243.0,201.9144,201.9428,201.3088,201.3088,12243.0
2022-12-16 11:10:00,212.79,213.2,212.27,213.2,8506.0,201.3466,201.7346,200.8546,201.7346,8506.0
2022-12-16 11:15:00,213.09,213.1,212.19,212.33,6838.0,201.6305,201.64,200.7789,200.9114,6838.0
2022-12-16 11:20:00,212.44,212.77,212.44,212.55,5108.0,201.0155,201.3277,201.0155,201.1196,5108.0
2022-12-16 11:25:00,212.63,212.78,212.51,212.73,7405.0,201.1953,201.3372,201.0817,201.2899,7405.0
2022-12-16 11:30:00,212.76,213.01,211.85,212.37,15490.0,201.3183,201.5548,200.4572,200.9492,15490.0
2022-12-16 11:35:00,212.36,212.75,211.98,211.98,8823.0,200.9398,201.3088,200.5802,200.5802,8823.0
2022-12-16 11:40:00,212.11,212.28,211.55,211.68,3838.0,200.7032,200.8641,200.1733,200.2963,3838.0
2022-12-16 11:45:00,211.82,211.86,211.3,211.3,4811.0,200.4288,200.4667,199.9368,199.9368,4811.0
2022-12-16 11:50:00,211.4,211.47,211.06,211.23,7089.0,200.0314,200.0976,199.7097,199.8705,7089.0
2022-12-16 11:55:00,211.24,211.31,210.87,211.0,4428.0,199.88,199.9462,199.5299,199.6529,4428.0
2022-12-16 12:00:00,211.08,211.22,211.0,211.21,6141.0,199.7286,199.8611,199.6529,199.8516,6141.0
2022-12-16 12:05:00,211.12,211.2,210.91,211.1,4072.0,199.7665,199.8422,199.5677,199.7475,4072.0
2022-12-16 12:10:00,211.1,211.22,210.93,211.21,7608.0,199.7475,199.8611,199.5867,199.8516,7608.0
2022-12-16 12:15:00,211.22,211.51,211.13,211.44,5623.0,199.8611,200.1355,199.7759,200.0692,5623.0
2022-12-16 12:20:00,211.45,211.52,211.21,211.24,5437.0,200.0787,200.1449,199.8516,199.88,5437.0
2022-12-16 12:25:00,211.22,211.34,210.98,211.31,10959.0,199.8611,199.9746,199.634,199.9462,10959.0
2022-12-16 12:30:00,211.29,211.6,211.23,211.32,2540.0,199.9273,200.2206,199.8705,199.9557,2540.0
2022-12-16 12:35:00,211.23,211.47,211.17,211.29,2431.0,199.8705,200.0976,199.8138,199.9273,2431.0
2022-12-16 12:40:00,211.23,211.27,210.51,210.73,11808.0,199.8705,199.9084,199.1893,199.3974,11808.0
2022-12-16 12:45:00,210.7,210.96,210.54,210.81,17580.0,199.369,199.6151,199.2176,199.4731,17580.0
2022-12-16 12:50:00,210.79,211.33,210.79,211.06,7504.0,199.4542,199.9652,199.4542,199.7097,7504.0
2022-12-16 12:55:00,211.06,211.17,210.94,211.15,6704.0,199.7097,199.8138,199.5961,199.7948,6704.0
2022-12-16 13:00:00,211.08,211.34,211.04,211.09,5529.0,199.7286,199.9746,199.6908,199.7381,5529.0
2022-12-16 13:05:00,211.09,211.09,210.82,210.94,7742.0,199.7381,199.7381,199.4826,199.5961,7742.0
2022-12-16 13:10:00,211.01,211.31,211.01,211.04,4998.0,199.6624,199.9462,199.6624,199.6908,4998.0
2022-12-16 13:15:00,211.01,211.49,210.95,211.19,7679.0,199.6624,200.1166,199.6056,199.8327,7679.0
2022-12-16 13:20:00,211.1,211.44,211.1,211.44,1963.0,199.7475,200.0692,199.7475,200.0692,1963.0
2022-12-16 13:25:00,211.38,211.38,211.06,211.19,4882.0,200.0125,200.0125,199.7097,199.8327,4882.0
2022-12-16 13:30:00,211.17,211.71,211.16,211.71,5646.0,199.8138,200.3247,199.8043,200.3247,5646.0
2022-12-16 13:35:00,211.58,211.94,211.48,211.78,11866.0,200.2017,200.5424,200.1071,200.391,11866.0
2022-12-16 13:40:00,211.92,211.97,211.78,211.79,10091.0,200.5234,200.5707,200.391,200.4004,10091.0
2022-12-16 13:45:00,211.92,212.34,211.82,212.16,27185.0,200.5234,200.9208,200.4288,200.7505,27185.0
2022-12-16 13:50:00,212.26,212.35,212.08,212.24,6790.0,200.8451,200.9303,200.6748,200.8262,6790.0
2022-12-16 13:55:00,212.18,212.3,212.09,212.3,12693.0,200.7695,200.883,200.6843,200.883,12693.0
2022-12-16 14:00:00,212.34,212.34,212.1,212.16,8260.0,200.9208,200.9208,200.6938,200.7505,8260.0
2022-12-16 14:05:00,212.14,212.59,212.14,212.49,7034.0,200.7316,201.1574,200.7316,201.0628,7034.0
2022-12-16 14:10:00,212.49,212.93,212.49,212.74,6398.0,201.0628,201.4791,201.0628,201.2993,6398.0
2022-12-16 14:15:00,212.75,212.9,212.55,212.55,16607.0,201.3088,201.4507,201.1196,201.1196,16607.0
2022-12-16 14:20:00,212.62,212.67,211.87,212.09,25290.0,201.1858,201.2331,200.4761,200.6843,25290.0
2022-12-16 14:25:00,212.0,212.08,211.9,212.04,2012.0,200.5991,200.6748,200.5045,200.637,2012.0
2022-12-16 14:30:00,211.98,212.04,211.52,211.84,19630.0,200.5802,200.637,200.1449,200.4477,19630.0
2022-12-16 14:35:00,211.81,212.31,211.81,212.31,4755.0,200.4193,200.8925,200.4193,200.8925,4755.0
2022-12-16 14:40:00,212.25,212.44,212.17,212.2,12600.0,200.8357,201.0155,200.76,200.7884,12600.0
2022-12-16 14:45:00,212.2,212.31,212.15,212.31,6377.0,200.7884,200.8925,200.7411,200.8925,6377.0
2022-12-16 14:50:00,212.36,212.58,212.26,212.58,6288.0,200.9398,201.1479,200.8451,201.1479,6288.0
2022-12-16 14:55:00,212.68,212.85,212.43,212.43,9627.0,201.2426,201.4034,201.006,201.006,9627.0
2022-12-16 15:00:00,212.48,212.56,212.41,212.41,9120.0,201.0533,201.129,200.9871,200.9871,9120.0
2022-12-16 15:05:00,212.37,212.37,211.76,211.84,9125.0,200.9492,200.9492,200.372,200.4477,9125.0
2022-12-16 15:10:00,211.84,212.6,211.84,212.48,18531.0,200.4477,201.1669,200.4477,201.0533,18531.0
2022-12-16 15:15:00,212.52,212.95,212.48,212.65,16254.0,201.0912,201.498,201.0533,201.2142,16254.0
2022-12-16 15:20:00,212.65,213.23,212.65,213.23,17790.0,201.2142,201.763,201.2142,201.763,17790.0
2022-12-16 15:25:00,213.18,213.23,212.88,212.91,15681.0,201.7157,201.763,201.4318,201.4602,15681.0
2022-12-16 15:30:00,212.97,213.25,212.66,212.68,28423.0,201.517,201.7819,201.2236,201.2426,28423.0
2022-12-16 15:35:00,212.72,213.55,212.68,213.42,15663.0,201.2804,202.0658,201.2426,201.9428,15663.0
2022-12-16 15:40:00,213.36,213.5,213.25,213.3,13825.0,201.886,202.0185,201.7819,201.8292,13825.0
2022-12-16 15:45:00,213.27,213.45,213.02,213.1,26345.0,201.8008,201.9712,201.5643,201.64,26345.0
2022-12-16 15:50:00,213.19,213.77,213.19,213.71,32600.0,201.7251,202.2739,201.7251,202.2172,32600.0
2022-12-16 15:55:00,213.79,214.15,213.22,213.22,67495.0,202.2929,202.6335,201.7535,201.7535,67495.0
2022-12-19 09:30:00,207.2,208.49,205.33,207.22,90013.0,196.0573,197.2779,194.2878,196.0762,90013.0
2022-12-19 09:35:00,207.43,208.64,206.34,207.91,44996.0,196.2749,197.4198,195.2435,196.7291,44996.0
2022-12-19 09:40:00,207.96,208.4,206.84,206.95,52897.0,196.7764,197.1927,195.7166,195.8207,52897.0
2022-12-19 09:45:00,206.95,207.12,206.21,206.47,50552.0,195.8207,195.9816,195.1205,195.3665,50552.0
2022-12-19 09:50:00,206.67,207.03,205.08,205.31,50862.0,195.5558,195.8964,194.0513,194.2689,50862.0
2022-12-19 09:55:00,205.17,205.96,204.28,205.41,52331.0,194.1364,194.8839,193.2943,194.3635,52331.0
2022-12-19 10:00:00,205.42,206.21,205.4,205.89,31296.0,194.373,195.1205,194.3541,194.8177,31296.0
2022-12-19 10:05:00,205.95,206.52,204.69,204.88,36076.0,194.8745,195.4138,193.6822,193.862,36076.0
2022-12-19 10:10:00,204.92,205.25,204.54,205.09,36358.0,193.8999,194.2121,193.5403,194.0607,36358.0
2022-12-19 10:15:00,205.2,206.45,205.1,206.25,11303.0,194.1648,195.3476,194.0702,195.1584,11303.0
2022-12-19 10:20:00,206.2,206.42,205.64,206.3,16792.0,195.111,195.3192,194.5812,195.2057,16792.0
2022-12-19 10:25:00,206.4,206.87,206.28,206.49,26425.0,195.3003,195.745,195.1867,195.3854,26425.0
2022-12-19 10:30:00,206.48,206.51,205.82,206.01,22137.0,195.376,195.4044,194.7515,194.9313,22137.0
2022-12-19 10:35:00,205.93,206.02,205.53,205.76,19113.0,194.8556,194.9407,194.4771,194.6947,19113.0
2022-12-19 10:40:00,205.76,206.12,205.76,206.1,28060.0,194.6947,195.0353,194.6947,195.0164,28060.0
2022-12-19 10:45:00,206.01,206.87,205.92,206.66,17501.0,194.9313,195.745,194.8461,195.5463,17501.0
2022-12-19 10:50:00,206.8,207.3,206.58,207.21,10166.0,195.6788,196.1519,195.4706,196.0667,10166.0
2022-12-19 10:55:00,207.3,207.3,205.89,205.89,16764.0,196.1519,196.1519,194.8177,194.8177,16764.0
2022-12-19 11:00:00,205.87,205.89,205.01,205.4,11860.0,194.7988,194.8177,193.985,194.3541,11860.0
2022-12-19 11:05:00,205.41,205.62,205.37,205.56,10697.0,194.3635,194.5622,194.3257,194.5055,10697.0
2022-12-19 11:10:00,205.56,205.66,205.16,205.25,9432.0,194.5055,194.6001,194.127,194.2121,9432.0
2022-12-19 11:15:00,205.25,205.3,204.72,205.11,29564.0,194.2121,194.2594,193.7106,194.0797,29564.0
2022-12-19 11:20:00,205.21,205.21,204.2,205.02,19696.0,194.1743,194.1743,193.2186,193.9945,19696.0
2022-12-19 11:25:00,204.97,205.72,204.96,205.64,16867.0,193.9472,194.6569,193.9377,194.5812,16867.0
2022-12-19 11:30:00,205.55,205.55,205.07,205.52,9428.0,194.496,194.496,194.0418,194.4676,9428.0
2022-12-19 11:35:00,205.45,205.53,205.15,205.27,10602.0,194.4014,194.4771,194.1175,194.2311,10602.0
2022-12-19 11:40:00,205.27,205.27,204.32,204.38,17583.0,194.2311,194.2311,193.3321,193.3889,17583.0
2022-12-19 11:45:00,204.42,204.43,203.83,204.16,31738.0,193.4268,193.4362,192.8685,193.1807,31738.0
2022-12-19 11:50:00,204.16,204.63,204.12,204.56,14094.0,193.1807,193.6255,193.1429,193.5592,14094.0
2022-12-19 11:55:00,204.61,205.07,204.47,204.98,13561.0,193.6065,194.0418,193.4741,193.9567,13561.0
2022-12-19 12:00:00,205.05,205.28,204.91,205.09,9028.0,194.0229,194.2405,193.8904,194.0607,9028.0
2022-12-19 12:05:00,205.09,205.29,204.96,205.15,9658.0,194.0607,194.25,193.9377,194.1175,9658.0
2022-12-19 12:10:00,205.15,205.91,205.12,205.77,5064.0,194.1175,194.8366,194.0891,194.7042,5064.0
2022-12-19 12:15:00,205.86,206.04,205.65,205.67,8719.0,194.7893,194.9596,194.5906,194.6095,8719.0
2022-12-19 12:20:00,205.67,206.27,205.64,205.92,9703.0,194.6095,195.1773,194.5812,194.8461,9703.0
2022-12-19 12:25:00,205.92,206.18,205.85,206.14,9141.0,194.8461,195.0921,194.7799,195.0543,9141.0
2022-12-19 12:30:00,206.18,206.26,205.38,205.47,7895.0,195.0921,195.1678,194.3351,194.4203,7895.0
2022-12-19 12:35:00,205.46,205.56,205.08,205.53,12435.0,194.4108,194.5055,194.0513,194.4771,12435.0
2022-12-19 12:40:00,205.53,205.53,205.14,205.16,8214.0,194.4771,194.4771,194.108,194.127,8214.0
2022-12-19 12:45:00,205.15,205.27,205.07,205.12,12270.0,194.1175,194.2311,194.0418,194.0891,12270.0
2022-12-19 12:50:00,205.16,205.21,204.75,204.9,16773.0,194.127,194.1743,193.739,193.881,16773.0
2022-12-19 12:55:00,204.89,205.22,204.88,205.22,7933.0,193.8715,194.1837,193.862,194.1837,7933.0
2022-12-19 13:00:00,205.2,205.21,204.95,205.04,7883.0,194.1648,194.1743,193.9283,194.0134,7883.0
2022-12-19 13:05:00,205.05,205.17,204.72,204.81,9322.0,194.0229,194.1364,193.7106,193.7958,9322.0
2022-12-19 13:10:00,204.79,204.85,204.19,204.74,19029.0,193.7769,193.8336,193.2091,193.7296,19029.0
2022-12-19 13:15:00,204.61,204.64,204.42,204.55,5348.0,193.6065,193.6349,193.4268,193.5498,5348.0
2022-12-19 13:20:00,204.55,204.71,204.42,204.65,8012.0,193.5498,193.7012,193.4268,193.6444,8012.0
2022-12-19 13:25:00,204.68,205.0,204.51,204.63,9265.0,193.6728,193.9756,193.5119,193.6255,9265.0
2022-12-19 13:30:00,204.59,204.6,204.32,204.48,12123.0,193.5876,193.5971,193.3321,193.4835,12123.0
2022-12-19 13:35:00,204.49,204.61,204.26,204.47,22663.0,193.493,193.6065,193.2754,193.4741,22663.0
2022-12-19 13:40:00,204.51,204.68,204.28,204.43,20247.0,193.5119,193.6728,193.2943,193.4362,20247.0
2022-12-19 13:45:00,204.49,204.56,204.37,204.41,11303.0,193.493,193.5592,193.3795,193.4173,11303.0
2022-12-19 13:50:00,204.41,204.44,204.23,204.36,10121.0,193.4173,193.4457,193.247,193.37,10121.0
2022-12-19 13:55:00,204.39,204.59,204.32,204.53,5318.0,193.3984,193.5876,193.3321,193.5308,5318.0
2022-12-19 14:00:00,204.57,204.62,204.08,204.12,7787.0,193.5687,193.616,193.105,193.1429,7787.0
2022-12-19 14:05:00,204.17,204.55,204.17,204.52,14854.0,193.1902,193.5498,193.1902,193.5214,14854.0
2022-12-19 14:10:00,204.49,204.55,204.43,204.51,9477.0,193.493,193.5498,193.4362,193.5119,9477.0
2022-12-19 14:15:00,204.51,204.87,204.41,204.87,22613.0,193.5119,193.8526,193.4173,193.8526,22613.0
2022-12-19 14:20:00,204.88,205.26,204.87,204.95,20690.0,193.862,194.2216,193.8526,193.9283,20690.0
2022-12-19 14:25:00,204.95,205.25,204.71,205.24,22299.0,193.9283,194.2121,193.7012,194.2027,22299.0
2022-12-19 14:30:00,205.2,205.58,205.19,205.57,32700.0,194.1648,194.5244,194.1554,194.5149,32700.0
2022-12-19 14:35:00,205.57,205.59,205.16,205.42,35281.0,194.5149,194.5338,194.127,194.373,35281.0
2022-12-19 14:40:00,205.43,205.59,205.28,205.48,23470.0,194.3825,194.5338,194.2405,194.4298,23470.0
2022-12-19 14:45:00,205.52,206.03,205.48,205.97,12541.0,194.4676,194.9502,194.4298,194.8934,12541.0
2022-12-19 14:50:00,205.84,206.11,205.65,206.04,11936.0,194.7704,195.0259,194.5906,194.9596,11936.0
2022-12-19 14:55:00,206.04,206.04,205.3,205.7,30176.0,194.9596,194.9596,194.2594,194.6379,30176.0
2022-12-19 15:00:00,205.61,205.61,205.35,205.53,7311.0,194.5528,194.5528,194.3068,194.4771,7311.0
2022-12-19 15:05:00,205.49,205.52,205.35,205.44,25132.0,194.4392,194.4676,194.3068,194.3919,25132.0
2022-12-19 15:10:00,205.44,206.29,205.4,206.08,24561.0,194.3919,195.1962,194.3541,194.9975,24561.0
2022-12-19 15:15:00,206.08,206.31,205.87,205.87,16446.0,194.9975,195.2151,194.7988,194.7988,16446.0
2022-12-19 15:20:00,205.91,206.03,205.51,205.51,33611.0,194.8366,194.9502,194.4581,194.4581,33611.0
2022-12-19 15:25:00,205.5,205.79,205.36,205.63,21402.0,194.4487,194.7231,194.3162,194.5717,21402.0
2022-12-19 15:30:00,205.57,205.81,205.5,205.68,43524.0,194.5149,194.742,194.4487,194.619,43524.0
2022-12-19 15:35:00,205.71,206.02,205.59,205.97,72399.0,194.6474,194.9407,194.5338,194.8934,72399.0
2022-12-19 15:40:00,205.98,206.04,205.62,205.83,55697.0,194.9029,194.9596,194.5622,194.7609,55697.0
2022-12-19 15:45:00,205.83,206.11,205.34,205.53,110382.0,194.7609,195.0259,194.2973,194.4771,110382.0
2022-12-19 15:50:00,205.55,206.01,205.46,205.55,112339.0,194.496,194.9313,194.4108,194.496,112339.0
2022-12-19 15:55:00,205.5,205.67,205.3,205.53,112428.0,194.4487,194.6095,194.2594,194.4771,112428.0
2022-12-20 09:30:00,202.97,205.92,202.97,205.91,61489.0,192.0547,194.8461,192.0547,194.8366,61489.0
2022-12-20 09:35:00,205.92,206.64,205.2,206.2,20701.0,194.8461,195.5274,194.1648,195.111,20701.0
2022-12-20 09:40:00,206.35,206.48,205.55,205.71,18804.0,195.253,195.376,194.496,194.6474,18804.0
2022-12-20 09:45:00,205.82,206.1,205.64,206.0,12167.0,194.7515,195.0164,194.5812,194.9218,12167.0
2022-12-20 09:50:00,206.0,206.1,205.65,205.97,17035.0,194.9218,195.0164,194.5906,194.8934,17035.0
2022-12-20 09:55:00,206.05,206.66,205.94,206.5,18227.0,194.9691,195.5463,194.865,195.3949,18227.0
2022-12-20 10:00:00,206.5,206.75,205.93,205.98,22115.0,195.3949,195.6315,194.8556,194.9029,22115.0
2022-12-20 10:05:00,206.06,206.58,206.0,206.55,21190.0,194.9786,195.4706,194.9218,195.4422,21190.0
2022-12-20 10:10:00,206.59,206.74,206.01,206.13,14536.0,195.4801,195.622,194.9313,195.0448,14536.0
2022-12-20 10:15:00,206.15,206.97,206.12,206.96,8631.0,195.0637,195.8396,195.0353,195.8302,8631.0
2022-12-20 10:20:00,206.91,207.21,206.77,207.05,16599.0,195.7829,196.0667,195.6504,195.9153,16599.0
2022-12-20 10:25:00,207.12,207.14,206.36,206.52,17620.0,195.9816,196.0005,195.2624,195.4138,17620.0
2022-12-20 10:30:00,206.52,206.8,206.51,206.64,14277.0,195.4138,195.6788,195.4044,195.5274,14277.0
2022-12-20 10:35:00,206.61,207.19,206.6,207.05,15411.0,195.499,196.0478,195.4895,195.9153,15411.0
2022-12-20 10:40:00,207.0,207.25,206.98,207.17,24339.0,195.868,196.1046,195.8491,196.0289,24339.0
2022-12-20 10:45:00,207.16,207.16,206.81,206.84,9314.0,196.0194,196.0194,195.6882,195.7166,9314.0
2022-12-20 10:50:00,206.81,206.92,206.65,206.86,12705.0,195.6882,195.7923,195.5368,195.7355,12705.0
2022-12-20 10:55:00,206.86,206.96,206.27,206.27,7496.0,195.7355,195.8302,195.1773,195.1773,7496.0
2022-12-20 11:00:00,206.38,206.52,206.07,206.15,6142.0,195.2814,195.4138,194.988,195.0637,6142.0
2022-12-20 11:05:00,206.25,206.25,205.42,205.74,28328.0,195.1584,195.1584,194.373,194.6758,28328.0
2022-12-20 11:10:00,205.81,206.26,205.8,206.25,7640.0,194.742,195.1678,194.7326,195.1584,7640.0
2022-12-20 11:15:00,206.17,206.18,205.77,205.95,5296.0,195.0827,195.0921,194.7042,194.8745,5296.0
2022-12-20 11:20:00,205.95,206.2,205.76,206.18,6339.0,194.8745,195.111,194.6947,195.0921,6339.0
2022-12-20 11:25:00,206.18,206.18,205.5,205.5,8182.0,195.0921,195.0921,194.4487,194.4487,8182.0
2022-12-20 11:30:00,205.63,205.74,205.46,205.52,10265.0,194.5717,194.6758,194.4108,194.4676,10265.0
2022-12-20 11:35:00,205.62,205.73,205.38,205.38,8858.0,194.5622,194.6663,194.3351,194.3351,8858.0
2022-12-20 11:40:00,205.44,205.53,205.33,205.48,13689.0,194.3919,194.4771,194.2878,194.4298,13689.0
2022-12-20 11:45:00,205.43,205.58,205.36,205.56,11425.0,194.3825,194.5244,194.3162,194.5055,11425.0
2022-12-20 11:50:00,205.56,205.78,204.92,204.97,28259.0,194.5055,194.7136,193.8999,193.9472,28259.0
2022-12-20 11:55:00,204.97,205.54,204.89,205.54,20816.0,193.9472,194.4865,193.8715,194.4865,20816.0
2022-12-20 12:00:00,205.5,205.83,205.4,205.72,8745.0,194.4487,194.7609,194.3541,194.6569,8745.0
2022-12-20 12:05:00,205.78,206.0,205.78,205.98,6400.0,194.7136,194.9218,194.7136,194.9029,6400.0
2022-12-20 12:10:00,205.93,205.99,205.41,205.44,10124.0,194.8556,194.9123,194.3635,194.3919,10124.0
2022-12-20 12:15:00,205.44,205.47,205.31,205.34,6414.0,194.3919,194.4203,194.2689,194.2973,6414.0
2022-12-20 12:20:00,205.39,205.43,205.2,205.43,6266.0,194.3446,194.3825,194.1648,194.3825,6266.0
2022-12-20 12:25:00,205.43,205.64,205.36,205.53,5550.0,194.3825,194.5812,194.3162,194.4771,5550.0
2022-12-20 12:30:00,205.53,205.77,205.53,205.59,7989.0,194.4771,194.7042,194.4771,194.5338,7989.0
2022-12-20 12:35:00,205.59,205.6,205.34,205.48,8259.0,194.5338,194.5433,194.2973,194.4298,8259.0
2022-12-20 12:40:00,205.46,205.77,205.44,205.77,5347.0,194.4108,194.7042,194.3919,194.7042,5347.0
2022-12-20 12:45:00,205.76,205.88,205.65,205.69,9340.0,194.6947,194.8083,194.5906,194.6285,9340.0
2022-12-20 12:50:00,205.66,205.76,205.52,205.76,7247.0,194.6001,194.6947,194.4676,194.6947,7247.0
2022-12-20 12:55:00,205.78,205.94,205.74,205.94,11858.0,194.7136,194.865,194.6758,194.865,11858.0
2022-12-20 13:00:00,205.9,206.29,205.9,206.15,6706.0,194.8272,195.1962,194.8272,195.0637,6706.0
2022-12-20 13:05:00,206.17,206.28,205.97,205.97,4434.0,195.0827,195.1867,194.8934,194.8934,4434.0
2022-12-20 13:10:00,205.98,206.04,205.73,205.96,5432.0,194.9029,194.9596,194.6663,194.8839,5432.0
2022-12-20 13:15:00,205.96,206.21,205.96,206.14,4390.0,194.8839,195.1205,194.8839,195.0543,4390.0
2022-12-20 13:20:00,206.14,206.25,206.05,206.05,6426.0,195.0543,195.1584,194.9691,194.9691,6426.0
2022-12-20 13:25:00,206.05,206.1,205.91,205.98,7549.0,194.9691,195.0164,194.8366,194.9029,7549.0
2022-12-20 13:30:00,205.98,206.15,205.89,205.9,17113.0,194.9029,195.0637,194.8177,194.8272,17113.0
2022-12-20 13:35:00,205.95,206.12,205.9,206.11,8307.0,194.8745,195.0353,194.8272,195.0259,8307.0
2022-12-20 13:40:00,206.12,206.28,206.08,206.25,6750.0,195.0353,195.1867,194.9975,195.1584,6750.0
2022-12-20 13:45:00,206.23,206.26,205.98,206.0,7710.0,195.1394,195.1678,194.9029,194.9218,7710.0
2022-12-20 13:50:00,206.03,206.13,205.91,206.06,9496.0,194.9502,195.0448,194.8366,194.9786,9496.0
2022-12-20 13:55:00,205.99,206.06,205.87,205.99,10168.0,194.9123,194.9786,194.7988,194.9123,10168.0
2022-12-20 14:00:00,205.97,206.15,205.87,206.09,5009.0,194.8934,195.0637,194.7988,195.007,5009.0
2022-12-20 14:05:00,206.09,206.17,206.04,206.14,4970.0,195.007,195.0827,194.9596,195.0543,4970.0
2022-12-20 14:10:00,206.14,206.36,206.11,206.32,10771.0,195.0543,195.2624,195.0259,195.2246,10771.0
2022-12-20 14:15:00,206.33,206.33,205.98,206.13,16672.0,195.2341,195.2341,194.9029,195.0448,16672.0
2022-12-20 14:20:00,206.13,206.13,205.92,206.07,8932.0,195.0448,195.0448,194.8461,194.988,8932.0
2022-12-20 14:25:00,206.07,206.13,205.98,206.12,8372.0,194.988,195.0448,194.9029,195.0353,8372.0
2022-12-20 14:30:00,206.1,206.12,205.84,205.86,9434.0,195.0164,195.0353,194.7704,194.7893,9434.0
2022-12-20 14:35:00,205.87,205.92,205.56,205.64,6184.0,194.7988,194.8461,194.5055,194.5812,6184.0
2022-12-20 14:40:00,205.61,205.7,205.51,205.7,7177.0,194.5528,194.6379,194.4581,194.6379,7177.0
2022-12-20 14:45:00,205.67,205.88,205.66,205.88,6834.0,194.6095,194.8083,194.6001,194.8083,6834.0
2022-12-20 14:50:00,205.85,206.15,205.77,206.09,8244.0,194.7799,195.0637,194.7042,195.007,8244.0
2022-12-20 14:55:00,206.09,206.13,205.87,205.93,5921.0,195.007,195.0448,194.7988,194.8556,5921.0
2022-12-20 15:00:00,205.94,205.96,205.45,205.52,9072.0,194.865,194.8839,194.4014,194.4676,9072.0
2022-12-20 15:05:00,205.53,205.56,205.39,205.45,6611.0,194.4771,194.5055,194.3446,194.4014,6611.0
2022-12-20 15:10:00,205.47,205.71,205.45,205.58,6708.0,194.4203,194.6474,194.4014,194.5244,6708.0
2022-12-20 15:15:00,205.58,205.87,205.58,205.75,10626.0,194.5244,194.7988,194.5244,194.6852,10626.0
2022-12-20 15:20:00,205.75,205.84,205.68,205.74,7565.0,194.6852,194.7704,194.619,194.6758,7565.0
2022-12-20 15:25:00,205.7,205.89,205.69,205.89,13464.0,194.6379,194.8177,194.6285,194.8177,13464.0
2022-12-20 15:30:00,205.86,205.94,205.82,205.9,12955.0,194.7893,194.865,194.7515,194.8272,12955.0
2022-12-20 15:35:00,205.9,206.01,205.84,206.01,17674.0,194.8272,194.9313,194.7704,194.9313,17674.0
2022-12-20 15:40:00,206.02,206.22,206.01,206.07,17151.0,194.9407,195.13,194.9313,194.988,17151.0
2022-12-20 15:45:00,206.04,206.06,205.83,206.06,28321.0,194.9596,194.9786,194.7609,194.9786,28321.0
2022-12-20 15:50:00,206.03,206.06,205.56,205.67,39121.0,194.9502,194.9786,194.5055,194.6095,39121.0
2022-12-20 15:55:00,205.66,205.73,205.33,205.61,88572.0,194.6001,194.6663,194.2878,194.5528,88572.0
2022-12-21 09:30:00,206.51,207.58,205.92,205.92,25199.0,195.4044,196.4168,194.8461,194.8461,25199.0
2022-12-21 09:35:00,205.82,205.82,205.2,205.2,2779.0,194.7515,194.7515,194.1648,194.1648,2779.0
2022-12-21 09:40:00,205.45,205.85,205.12,205.16,5193.0,194.4014,194.7799,194.0891,194.127,5193.0
2022-12-21 09:45:00,205.0,205.15,204.36,204.74,10384.0,193.9756,194.1175,193.37,193.7296,10384.0
2022-12-21 09:50:00,204.72,205.27,204.59,205.08,4688.0,193.7106,194.2311,193.5876,194.0513,4688.0
2022-12-21 09:55:00,205.13,205.5,205.02,205.38,3762.0,194.0986,194.4487,193.9945,194.3351,3762.0
2022-12-21 10:00:00,205.65,205.92,205.65,205.83,13796.0,194.5906,194.8461,194.5906,194.7609,13796.0
2022-12-21 10:05:00,205.75,205.93,205.54,205.69,8170.0,194.6852,194.8556,194.4865,194.6285,8170.0
2022-12-21 10:10:00,205.57,205.64,205.39,205.44,4065.0,194.5149,194.5812,194.3446,194.3919,4065.0
2022-12-21 10:15:00,205.44,205.68,205.35,205.47,4777.0,194.3919,194.619,194.3068,194.4203,4777.0
2022-12-21 10:20:00,205.35,205.7,205.3,205.47,5657.0,194.3068,194.6379,194.2594,194.4203,5657.0
2022-12-21 10:25:00,205.61,205.61,205.32,205.53,4147.0,194.5528,194.5528,194.2784,194.4771,4147.0
2022-12-21 10:30:00,205.61,205.85,205.61,205.8,5487.0,194.5528,194.7799,194.5528,194.7326,5487.0
2022-12-21 10:35:00,205.76,206.06,205.75,205.92,21043.0,194.6947,194.9786,194.6852,194.8461,21043.0
2022-12-21 10:40:00,205.9,206.21,205.9,206.12,13044.0,194.8272,195.1205,194.8272,195.0353,13044.0
2022-12-21 10:45:00,206.12,206.16,205.77,205.84,11046.0,195.0353,195.0732,194.7042,194.7704,11046.0
2022-12-21 10:50:00,205.84,206.13,205.84,206.02,14351.0,194.7704,195.0448,194.7704,194.9407,14351.0
2022-12-21 10:55:00,206.02,206.32,206.01,206.28,5846.0,194.9407,195.2246,194.9313,195.1867,5846.0
2022-12-21 11:00:00,206.27,206.39,205.9,206.17,17905.0,195.1773,195.2908,194.8272,195.0827,17905.0
2022-12-21 11:05:00,206.17,206.19,206.0,206.08,15713.0,195.0827,195.1016,194.9218,194.9975,15713.0
2022-12-21 11:10:00,206.08,206.33,206.08,206.19,13032.0,194.9975,195.2341,194.9975,195.1016,13032.0
2022-12-21 11:15:00,206.19,206.2,205.83,205.83,10740.0,195.1016,195.111,194.7609,194.7609,10740.0
2022-12-21 11:20:00,205.8,205.89,205.61,205.64,10659.0,194.7326,194.8177,194.5528,194.5812,10659.0
2022-12-21 11:25:00,205.6,205.76,205.49,205.59,19205.0,194.5433,194.6947,194.4392,194.5338,19205.0
2022-12-21 11:30:00,205.63,205.96,205.63,205.88,6005.0,194.5717,194.8839,194.5717,194.8083,6005.0
2022-12-21 11:35:00,205.79,205.96,205.77,205.78,8081.0,194.7231,194.8839,194.7042,194.7136,8081.0
2022-12-21 11:40:00,205.74,205.75,205.58,205.74,8814.0,194.6758,194.6852,194.5244,194.6758,8814.0
2022-12-21 11:45:00,205.75,205.76,205.38,205.42,7966.0,194.6852,194.6947,194.3351,194.373,7966.0
2022-12-21 11:50:00,205.45,205.52,205.08,205.18,9556.0,194.4014,194.4676,194.0513,194.1459,9556.0
2022-12-21 11:55:00,205.18,205.23,204.97,205.05,7486.0,194.1459,194.1932,193.9472,194.0229,7486.0
2022-12-21 12:00:00,205.09,205.4,205.05,205.23,10220.0,194.0607,194.3541,194.0229,194.1932,10220.0
2022-12-21 12:05:00,205.18,205.52,205.16,205.27,19044.0,194.1459,194.4676,194.127,194.2311,19044.0
2022-12-21 12:10:00,205.29,205.64,205.22,205.26,15972.0,194.25,194.5812,194.1837,194.2216,15972.0
2022-12-21 12:15:00,205.28,205.83,205.22,205.78,23373.0,194.2405,194.7609,194.1837,194.7136,23373.0
2022-12-21 12:20:00,205.81,206.2,205.74,206.2,15435.0,194.742,195.111,194.6758,195.111,15435.0
2022-12-21 12:25:00,206.14,206.14,205.65,205.79,14784.0,195.0543,195.0543,194.5906,194.7231,14784.0
2022-12-21 12:30:00,205.78,206.15,205.77,206.09,13258.0,194.7136,195.0637,194.7042,195.007,13258.0
2022-12-21 12:35:00,206.05,206.14,205.97,206.09,4685.0,194.9691,195.0543,194.8934,195.007,4685.0
2022-12-21 12:40:00,206.04,206.19,206.03,206.12,16894.0,194.9596,195.1016,194.9502,195.0353,16894.0
2022-12-21 12:45:00,206.16,206.57,206.04,206.49,18603.0,195.0732,195.4611,194.9596,195.3854,18603.0
2022-12-21 12:50:00,206.41,206.71,206.3,206.67,4302.0,195.3097,195.5936,195.2057,195.5558,4302.0
2022-12-21 12:55:00,206.62,206.62,206.19,206.27,24101.0,195.5085,195.5085,195.1016,195.1773,24101.0
2022-12-21 13:00:00,206.3,206.46,206.23,206.34,20574.0,195.2057,195.3571,195.1394,195.2435,20574.0
2022-12-21 13:05:00,206.34,206.38,206.17,206.23,11454.0,195.2435,195.2814,195.0827,195.1394,11454.0
2022-12-21 13:10:00,206.27,206.31,206.17,206.21,10667.0,195.1773,195.2151,195.0827,195.1205,10667.0
2022-12-21 13:15:00,206.21,206.22,205.84,205.95,18821.0,195.1205,195.13,194.7704,194.8745,18821.0
2022-12-21 13:20:00,205.96,206.0,205.85,206.0,3929.0,194.8839,194.9218,194.7799,194.9218,3929.0
2022-12-21 13:25:00,205.98,206.07,205.91,206.0,5990.0,194.9029,194.988,194.8366,194.9218,5990.0
2022-12-21 13:30:00,206.07,206.54,206.07,206.27,13008.0,194.988,195.4328,194.988,195.1773,13008.0
2022-12-21 13:35:00,206.26,206.26,206.04,206.08,21843.0,195.1678,195.1678,194.9596,194.9975,21843.0
2022-12-21 13:40:00,206.13,206.33,206.13,206.21,9027.0,195.0448,195.2341,195.0448,195.1205,9027.0
2022-12-21 13:45:00,206.26,206.44,206.23,206.28,13825.0,195.1678,195.3381,195.1394,195.1867,13825.0
2022-12-21 13:50:00,206.29,206.42,206.27,206.33,13879.0,195.1962,195.3192,195.1773,195.2341,13879.0
2022-12-21 13:55:00,206.33,206.48,206.16,206.48,9548.0,195.2341,195.376,195.0732,195.376,9548.0
2022-12-21 14:00:00,206.47,206.57,206.39,206.56,15979.0,195.3665,195.4611,195.2908,195.4517,15979.0
2022-12-21 14:05:00,206.6,206.65,206.28,206.28,15284.0,195.4895,195.5368,195.1867,195.1867,15284.0
2022-12-21 14:10:00,206.27,206.4,206.19,206.25,14013.0,195.1773,195.3003,195.1016,195.1584,14013.0
2022-12-21 14:15:00,206.31,206.36,206.28,206.35,5444.0,195.2151,195.2624,195.1867,195.253,5444.0
2022-12-21 14:20:00,206.38,206.45,206.28,206.4,13625.0,195.2814,195.3476,195.1867,195.3003,13625.0
2022-12-21 14:25:00,206.4,206.44,206.08,206.09,52798.0,195.3003,195.3381,194.9975,195.007,52798.0
2022-12-21 14:30:00,206.05,206.53,206.0,206.48,18091.0,194.9691,195.4233,194.9218,195.376,18091.0
2022-12-21 14:35:00,206.49,206.53,206.26,206.53,5857.0,195.3854,195.4233,195.1678,195.4233,5857.0
2022-12-21 14:40:00,206.55,206.67,206.38,206.57,18154.0,195.4422,195.5558,195.2814,195.4611,18154.0
2022-12-21 14:45:00,206.56,206.6,206.41,206.41,13510.0,195.4517,195.4895,195.3097,195.3097,13510.0
2022-12-21 14:50:00,206.48,206.52,206.31,206.42,22298.0,195.376,195.4138,195.2151,195.3192,22298.0
2022-12-21 14:55:00,206.44,206.53,206.3,206.5,5277.0,195.3381,195.4233,195.2057,195.3949,5277.0
2022-12-21 15:00:00,206.44,206.44,206.33,206.36,14200.0,195.3381,195.3381,195.2341,195.2624,14200.0
2022-12-21 15:05:00,206.38,206.39,206.01,206.01,9447.0,195.2814,195.2908,194.9313,194.9313,9447.0
2022-12-21 15:10:00,206.06,206.28,206.0,206.28,11672.0,194.9786,195.1867,194.9218,195.1867,11672.0
2022-12-21 15:15:00,206.29,206.42,206.2,206.22,12218.0,195.1962,195.3192,195.111,195.13,12218.0
2022-12-21 15:20:00,206.25,206.66,206.23,206.55,14918.0,195.1584,195.5463,195.1394,195.4422,14918.0
2022-12-21 15:25:00,206.54,206.6,206.37,206.46,9329.0,195.4328,195.4895,195.2719,195.3571,9329.0
2022-12-21 15:30:00,206.48,206.61,206.48,206.54,18473.0,195.376,195.499,195.376,195.4328,18473.0
2022-12-21 15:35:00,206.53,206.55,206.42,206.43,18976.0,195.4233,195.4422,195.3192,195.3287,18976.0
2022-12-21 15:40:00,206.48,206.52,206.13,206.31,24934.0,195.376,195.4138,195.0448,195.2151,24934.0
2022-12-21 15:45:00,206.29,206.64,206.15,206.64,36722.0,195.1962,195.5274,195.0637,195.5274,36722.0
2022-12-21 15:50:00,206.64,206.73,206.39,206.7,33109.0,195.5274,195.6125,195.2908,195.5842,33109.0
2022-12-21 15:55:00,206.76,207.0,206.73,206.96,81617.0,195.6409,195.868,195.6125,195.8302,81617.0
2022-12-22 09:30:00,206.28,206.73,206.0,206.55,23886.0,195.1867,195.6125,194.9218,195.4422,23886.0
2022-12-22 09:35:00,206.27,207.2,206.27,206.47,14386.0,195.1773,196.0573,195.1773,195.3665,14386.0
2022-12-22 09:40:00,206.64,206.96,206.18,206.25,9850.0,195.5274,195.8302,195.0921,195.1584,9850.0
2022-12-22 09:45:00,206.38,206.5,206.16,206.18,6469.0,195.2814,195.3949,195.0732,195.0921,6469.0
2022-12-22 09:50:00,205.97,206.27,205.97,206.25,2915.0,194.8934,195.1773,194.8934,195.1584,2915.0
2022-12-22 09:55:00,206.27,206.49,205.94,205.94,11283.0,195.1773,195.3854,194.865,194.865,11283.0
2022-12-22 10:00:00,205.8,205.94,205.14,205.49,8261.0,194.7326,194.865,194.108,194.4392,8261.0
2022-12-22 10:05:00,205.61,205.93,205.52,205.71,5072.0,194.5528,194.8556,194.4676,194.6474,5072.0
2022-12-22 10:10:00,205.74,205.96,205.46,205.96,4810.0,194.6758,194.8839,194.4108,194.8839,4810.0
2022-12-22 10:15:00,205.81,206.01,205.76,205.9,2858.0,194.742,194.9313,194.6947,194.8272,2858.0
2022-12-22 10:20:00,205.98,205.98,205.66,205.66,4431.0,194.9029,194.9029,194.6001,194.6001,4431.0
2022-12-22 10:25:00,205.69,205.84,205.64,205.72,8621.0,194.6285,194.7704,194.5812,194.6569,8621.0
2022-12-22 10:30:00,205.65,205.74,205.41,205.68,8860.0,194.5906,194.6758,194.3635,194.619,8860.0
2022-12-22 10:35:00,205.75,206.01,205.58,206.01,6339.0,194.6852,194.9313,194.5244,194.9313,6339.0
2022-12-22 10:40:00,206.07,206.07,205.75,205.8,5858.0,194.988,194.988,194.6852,194.7326,5858.0
2022-12-22 10:45:00,205.7,205.91,205.66,205.86,1986.0,194.6379,194.8366,194.6001,194.7893,1986.0
2022-12-22 10:50:00,205.93,206.42,205.93,206.31,4954.0,194.8556,195.3192,194.8556,195.2151,4954.0
2022-12-22 10:55:00,206.19,206.32,206.01,206.12,6031.0,195.1016,195.2246,194.9313,195.0353,6031.0
2022-12-22 11:00:00,206.02,206.08,205.75,205.75,4705.0,194.9407,194.9975,194.6852,194.6852,4705.0
2022-12-22 11:05:00,205.81,205.86,205.66,205.67,7118.0,194.742,194.7893,194.6001,194.6095,7118.0
2022-12-22 11:10:00,205.59,205.66,205.42,205.5,8295.0,194.5338,194.6001,194.373,194.4487,8295.0
2022-12-22 11:15:00,205.51,205.57,205.38,205.54,5821.0,194.4581,194.5149,194.3351,194.4865,5821.0
2022-12-22 11:20:00,205.51,205.72,205.47,205.72,5819.0,194.4581,194.6569,194.4203,194.6569,5819.0
2022-12-22 11:25:00,205.74,205.83,205.56,205.83,10443.0,194.6758,194.7609,194.5055,194.7609,10443.0
2022-12-22 11:30:00,205.84,205.89,205.6,205.73,6507.0,194.7704,194.8177,194.5433,194.6663,6507.0
2022-12-22 11:35:00,205.73,205.76,205.56,205.62,4334.0,194.6663,194.6947,194.5055,194.5622,4334.0
2022-12-22 11:40:00,205.61,205.72,205.52,205.72,5920.0,194.5528,194.6569,194.4676,194.6569,5920.0
2022-12-22 11:45:00,205.63,205.66,205.52,205.58,7208.0,194.5717,194.6001,194.4676,194.5244,7208.0
2022-12-22 11:50:00,205.58,205.72,205.53,205.72,15916.0,194.5244,194.6569,194.4771,194.6569,15916.0
2022-12-22 11:55:00,205.71,205.83,205.6,205.61,4606.0,194.6474,194.7609,194.5433,194.5528,4606.0
2022-12-22 12:00:00,205.62,205.76,205.56,205.59,6950.0,194.5622,194.6947,194.5055,194.5338,6950.0
2022-12-22 12:05:00,205.62,205.64,205.59,205.61,1771.0,194.5622,194.5812,194.5338,194.5528,1771.0
2022-12-22 12:10:00,205.64,205.69,205.14,205.16,19998.0,194.5812,194.6285,194.108,194.127,19998.0
2022-12-22 12:15:00,205.09,205.09,204.72,204.77,6674.0,194.0607,194.0607,193.7106,193.7579,6674.0
2022-12-22 12:20:00,204.83,204.92,204.21,204.21,8730.0,193.8147,193.8999,193.2281,193.2281,8730.0
2022-12-22 12:25:00,204.17,204.17,203.62,203.63,5550.0,193.1902,193.1902,192.6698,192.6792,5550.0
2022-12-22 12:30:00,203.64,203.71,203.39,203.39,5762.0,192.6887,192.7549,192.4522,192.4522,5762.0
2022-12-22 12:35:00,203.39,203.87,203.36,203.7,9541.0,192.4522,192.9063,192.4238,192.7455,9541.0
2022-12-22 12:40:00,203.81,203.81,203.53,203.75,5244.0,192.8496,192.8496,192.5846,192.7928,5244.0
2022-12-22 12:45:00,203.64,203.77,203.58,203.73,3804.0,192.6887,192.8117,192.6319,192.7739,3804.0
2022-12-22 12:50:00,203.66,203.91,203.65,203.85,3143.0,192.7076,192.9442,192.6982,192.8874,3143.0
2022-12-22 12:55:00,203.76,203.86,203.62,203.84,4856.0,192.8023,192.8969,192.6698,192.878,4856.0
2022-12-22 13:00:00,203.77,203.77,203.04,203.04,7023.0,192.8117,192.8117,192.121,192.121,7023.0
2022-12-22 13:05:00,203.14,203.14,202.7,202.9,7202.0,192.2156,192.2156,191.7993,191.9885,7202.0
2022-12-22 13:10:00,202.95,203.19,202.95,203.19,5098.0,192.0358,192.2629,192.0358,192.2629,5098.0
2022-12-22 13:15:00,203.2,203.2,202.89,202.93,5980.0,192.2724,192.2724,191.979,192.0169,5980.0
2022-12-22 13:20:00,202.91,203.1,202.82,203.06,4822.0,191.998,192.1778,191.9128,192.1399,4822.0
2022-12-22 13:25:00,203.05,203.07,202.8,202.91,7206.0,192.1304,192.1494,191.8939,191.998,7206.0
2022-12-22 13:30:00,202.84,202.84,202.42,202.49,6153.0,191.9317,191.9317,191.5343,191.6006,6153.0
2022-12-22 13:35:00,202.53,202.55,202.31,202.55,7631.0,191.6384,191.6573,191.4302,191.6573,7631.0
2022-12-22 13:40:00,202.67,202.7,202.57,202.65,4306.0,191.7709,191.7993,191.6763,191.752,4306.0
2022-12-22 13:45:00,202.72,202.98,202.72,202.82,5105.0,191.8182,192.0642,191.8182,191.9128,5105.0
2022-12-22 13:50:00,202.81,203.18,202.81,203.16,4728.0,191.9033,192.2534,191.9033,192.2345,4728.0
2022-12-22 13:55:00,203.11,203.11,202.9,203.04,4733.0,192.1872,192.1872,191.9885,192.121,4733.0
2022-12-22 14:00:00,203.04,203.23,202.81,202.83,6387.0,192.121,192.3008,191.9033,191.9223,6387.0
2022-12-22 14:05:00,202.83,202.87,202.6,202.85,12388.0,191.9223,191.9601,191.7046,191.9412,12388.0
2022-12-22 14:10:00,202.85,203.47,202.85,203.46,3903.0,191.9412,192.5279,191.9412,192.5184,3903.0
2022-12-22 14:15:00,203.37,203.44,203.19,203.27,3960.0,192.4332,192.4995,192.2629,192.3386,3960.0
2022-12-22 14:20:00,203.29,203.52,203.1,203.52,3086.0,192.3575,192.5752,192.1778,192.5752,3086.0
2022-12-22 14:25:00,203.47,203.67,203.27,203.67,12708.0,192.5279,192.7171,192.3386,192.7171,12708.0
2022-12-22 14:30:00,203.69,204.04,203.53,204.04,3621.0,192.736,193.0672,192.5846,193.0672,3621.0
2022-12-22 14:35:00,204.08,204.08,203.71,203.96,6690.0,193.105,193.105,192.7549,192.9915,6690.0
2022-12-22 14:40:00,203.99,204.04,203.65,203.78,6689.0,193.0199,193.0672,192.6982,192.8212,6689.0
2022-12-22 14:45:00,203.81,204.09,203.8,204.03,5809.0,192.8496,193.1145,192.8401,193.0577,5809.0
2022-12-22 14:50:00,204.03,204.29,203.97,204.29,3424.0,193.0577,193.3038,193.001,193.3038,3424.0
2022-12-22 14:55:00,204.25,204.53,204.19,204.51,6801.0,193.2659,193.5308,193.2091,193.5119,6801.0
2022-12-22 15:00:00,204.53,204.73,204.24,204.27,6749.0,193.5308,193.7201,193.2564,193.2848,6749.0
2022-12-22 15:05:00,204.25,204.66,204.11,204.66,7450.0,193.2659,193.6539,193.1334,193.6539,7450.0
2022-12-22 15:10:00,204.56,204.56,204.24,204.29,6997.0,193.5592,193.5592,193.2564,193.3038,6997.0
2022-12-22 15:15:00,204.35,204.6,204.32,204.5,7502.0,193.3605,193.5971,193.3321,193.5025,7502.0
2022-12-22 15:20:00,204.55,204.86,204.55,204.8,8116.0,193.5498,193.8431,193.5498,193.7863,8116.0
2022-12-22 15:25:00,204.83,205.12,204.71,205.03,12127.0,193.8147,194.0891,193.7012,194.004,12127.0
2022-12-22 15:30:00,205.09,205.47,205.04,205.08,8934.0,194.0607,194.4203,194.0134,194.0513,8934.0
2022-12-22 15:35:00,205.13,205.14,204.69,204.78,10651.0,194.0986,194.108,193.6822,193.7674,10651.0
2022-12-22 15:40:00,204.82,204.85,204.49,204.59,10236.0,193.8053,193.8336,193.493,193.5876,10236.0
2022-12-22 15:45:00,204.58,204.73,204.38,204.73,12440.0,193.5782,193.7201,193.3889,193.7201,12440.0
2022-12-22 15:50:00,204.8,205.05,204.54,205.03,30462.0,193.7863,194.0229,193.5403,194.004,30462.0
2022-12-22 15:55:00,204.99,205.06,204.7,204.89,64706.0,193.9661,194.0323,193.6917,193.8715,64706.0
2022-12-23 09:30:00,204.83,205.5,204.83,205.5,7804.0,193.8147,194.4487,193.8147,194.4487,7804.0
2022-12-23 09:35:00,205.28,205.28,204.01,204.01,4351.0,194.2405,194.2405,193.0388,193.0388,4351.0
2022-12-23 09:40:00,204.39,205.24,204.01,204.72,3749.0,193.3984,194.2027,193.0388,193.7106,3749.0
2022-12-23 09:45:00,204.93,204.93,204.34,204.34,1400.0,193.9093,193.9093,193.3511,193.3511,1400.0
2022-12-23 09:50:00,204.61,204.9,204.25,204.42,12768.0,193.6065,193.881,193.2659,193.4268,12768.0
2022-12-23 09:55:00,204.19,204.37,204.0,204.22,6269.0,193.2091,193.3795,193.0294,193.2375,6269.0
2022-12-23 10:00:00,204.36,204.95,204.24,204.76,6285.0,193.37,193.9283,193.2564,193.7485,6285.0
2022-12-23 10:05:00,204.92,205.15,204.68,205.15,2058.0,193.8999,194.1175,193.6728,194.1175,2058.0
2022-12-23 10:10:00,205.08,205.21,205.02,205.03,5987.0,194.0513,194.1743,193.9945,194.004,5987.0
2022-12-23 10:15:00,204.93,205.06,204.59,204.94,9966.0,193.9093,194.0323,193.5876,193.9188,9966.0
2022-12-23 10:20:00,205.08,205.27,205.03,205.13,2364.0,194.0513,194.2311,194.004,194.0986,2364.0
2022-12-23 10:25:00,205.14,205.33,204.96,205.01,10286.0,194.108,194.2878,193.9377,193.985,10286.0
2022-12-23 10:30:00,205.09,205.31,204.91,205.31,18387.0,194.0607,194.2689,193.8904,194.2689,18387.0
2022-12-23 10:35:00,205.4,205.6,205.13,205.6,13598.0,194.3541,194.5433,194.0986,194.5433,13598.0
2022-12-23 10:40:00,205.42,205.42,205.08,205.1,3718.0,194.373,194.373,194.0513,194.0702,3718.0
2022-12-23 10:45:00,205.2,205.4,204.91,205.4,3571.0,194.1648,194.3541,193.8904,194.3541,3571.0
2022-12-23 10:50:00,205.17,205.23,204.94,205.04,2922.0,194.1364,194.1932,193.9188,194.0134,2922.0
2022-12-23 10:55:00,205.04,205.13,204.63,204.85,3851.0,194.0134,194.0986,193.6255,193.8336,3851.0
2022-12-23 11:00:00,204.77,204.89,204.71,204.72,3834.0,193.7579,193.8715,193.7012,193.7106,3834.0
2022-12-23 11:05:00,204.81,204.96,204.81,204.96,650.0,193.7958,193.9377,193.7958,193.9377,650.0
2022-12-23 11:10:00,205.17,205.17,204.99,205.03,3698.0,194.1364,194.1364,193.9661,194.004,3698.0
2022-12-23 11:15:00,205.01,205.01,204.91,204.96,1342.0,193.985,193.985,193.8904,193.9377,1342.0
2022-12-23 11:20:00,205.04,205.1,204.88,205.0,7511.0,194.0134,194.0702,193.862,193.9756,7511.0
2022-12-23 11:25:00,205.02,205.09,204.96,205.04,3282.0,193.9945,194.0607,193.9377,194.0134,3282.0
2022-12-23 11:30:00,205.03,205.21,205.03,205.14,2489.0,194.004,194.1743,194.004,194.108,2489.0
2022-12-23 11:35:00,205.18,205.58,205.18,205.58,2370.0,194.1459,194.5244,194.1459,194.5244,2370.0
2022-12-23 11:40:00,205.53,205.63,205.5,205.57,3750.0,194.4771,194.5717,194.4487,194.5149,3750.0
2022-12-23 11:45:00,205.59,205.74,205.48,205.73,3271.0,194.5338,194.6758,194.4298,194.6663,3271.0
2022-12-23 11:50:00,205.76,205.79,205.58,205.64,5027.0,194.6947,194.7231,194.5244,194.5812,5027.0
2022-12-23 11:55:00,205.66,205.78,205.64,205.64,1230.0,194.6001,194.7136,194.5812,194.5812,1230.0
2022-12-23 12:00:00,205.78,205.8,205.58,205.58,3364.0,194.7136,194.7326,194.5244,194.5244,3364.0
2022-12-23 12:05:00,205.67,205.68,205.45,205.45,12634.0,194.6095,194.619,194.4014,194.4014,12634.0
2022-12-23 12:10:00,205.51,205.56,205.48,205.55,4888.0,194.4581,194.5055,194.4298,194.496,4888.0
2022-12-23 12:15:00,205.54,205.85,205.53,205.78,6281.0,194.4865,194.7799,194.4771,194.7136,6281.0
2022-12-23 12:20:00,205.75,205.78,205.62,205.71,2203.0,194.6852,194.7136,194.5622,194.6474,2203.0
2022-12-23 12:25:00,205.72,205.72,205.43,205.44,13553.0,194.6569,194.6569,194.3825,194.3919,13553.0
2022-12-23 12:30:00,205.48,205.74,205.31,205.74,16824.0,194.4298,194.6758,194.2689,194.6758,16824.0
2022-12-23 12:35:00,205.76,206.15,205.75,205.75,6058.0,194.6947,195.0637,194.6852,194.6852,6058.0
2022-12-23 12:40:00,205.85,206.01,205.83,205.96,2038.0,194.7799,194.9313,194.7609,194.8839,2038.0
2022-12-23 12:45:00,205.95,206.14,205.95,206.08,4522.0,194.8745,195.0543,194.8745,194.9975,4522.0
2022-12-23 12:50:00,206.02,206.03,205.85,205.93,3489.0,194.9407,194.9502,194.7799,194.8556,3489.0
2022-12-23 12:55:00,205.93,205.93,205.71,205.82,3318.0,194.8556,194.8556,194.6474,194.7515,3318.0
2022-12-23 13:00:00,205.89,206.13,205.89,206.02,2157.0,194.8177,195.0448,194.8177,194.9407,2157.0
2022-12-23 13:05:00,206.02,206.08,206.01,206.02,1514.0,194.9407,194.9975,194.9313,194.9407,1514.0
2022-12-23 13:10:00,206.02,206.13,205.77,205.99,4401.0,194.9407,195.0448,194.7042,194.9123,4401.0
2022-12-23 13:15:00,206.0,206.17,205.89,205.9,4900.0,194.9218,195.0827,194.8177,194.8272,4900.0
2022-12-23 13:20:00,205.91,205.98,205.87,205.93,1173.0,194.8366,194.9029,194.7988,194.8556,1173.0
2022-12-23 13:25:00,205.97,206.07,205.75,205.99,4283.0,194.8934,194.988,194.6852,194.9123,4283.0
2022-12-23 13:30:00,205.92,206.06,205.92,206.0,7297.0,194.8461,194.9786,194.8461,194.9218,7297.0
2022-12-23 13:35:00,205.94,206.04,205.92,206.0,4984.0,194.865,194.9596,194.8461,194.9218,4984.0
2022-12-23 13:40:00,205.95,206.04,205.94,205.94,6525.0,194.8745,194.9596,194.865,194.865,6525.0
2022-12-23 13:45:00,205.88,205.94,205.77,205.94,4292.0,194.8083,194.865,194.7042,194.865,4292.0
2022-12-23 13:50:00,205.97,206.0,205.92,205.95,2706.0,194.8934,194.9218,194.8461,194.8745,2706.0
2022-12-23 13:55:00,205.93,205.94,205.78,205.9,2915.0,194.8556,194.865,194.7136,194.8272,2915.0
2022-12-23 14:00:00,205.87,205.94,205.69,205.8,3114.0,194.7988,194.865,194.6285,194.7326,3114.0
2022-12-23 14:05:00,205.88,205.9,205.87,205.89,1778.0,194.8083,194.8272,194.7988,194.8177,1778.0
2022-12-23 14:10:00,205.9,205.98,205.87,205.89,2640.0,194.8272,194.9029,194.7988,194.8177,2640.0
2022-12-23 14:15:00,205.85,206.07,205.82,205.95,3244.0,194.7799,194.988,194.7515,194.8745,3244.0
2022-12-23 14:20:00,205.97,206.0,205.75,205.83,2130.0,194.8934,194.9218,194.6852,194.7609,2130.0
2022-12-23 14:25:00,205.84,206.0,205.83,205.89,5147.0,194.7704,194.9218,194.7609,194.8177,5147.0
2022-12-23 14:30:00,205.94,206.07,205.89,205.94,5579.0,194.865,194.988,194.8177,194.865,5579.0
2022-12-23 14:35:00,205.97,206.07,205.95,206.02,3176.0,194.8934,194.988,194.8745,194.9407,3176.0
2022-12-23 14:40:00,206.01,206.01,205.83,205.84,4451.0,194.9313,194.9313,194.7609,194.7704,4451.0
2022-12-23 14:45:00,205.83,205.94,205.74,205.74,6594.0,194.7609,194.865,194.6758,194.6758,6594.0
2022-12-23 14:50:00,205.88,206.05,205.88,205.99,2847.0,194.8083,194.9691,194.8083,194.9123,2847.0
2022-12-23 14:55:00,206.02,206.17,206.02,206.17,2818.0,194.9407,195.0827,194.9407,195.0827,2818.0
2022-12-23 15:00:00,206.25,206.37,206.22,206.37,2666.0,195.1584,195.2719,195.13,195.2719,2666.0
2022-12-23 15:05:00,206.36,206.36,206.13,206.21,3845.0,195.2624,195.2624,195.0448,195.1205,3845.0
2022-12-23 15:10:00,206.28,206.43,206.23,206.31,1758.0,195.1867,195.3287,195.1394,195.2151,1758.0
2022-12-23 15:15:00,206.39,206.55,206.17,206.18,8758.0,195.2908,195.4422,195.0827,195.0921,8758.0
2022-12-23 15:20:00,206.24,206.24,205.89,205.91,2100.0,195.1489,195.1489,194.8177,194.8366,2100.0
2022-12-23 15:25:00,205.98,206.02,205.85,205.88,5505.0,194.9029,194.9407,194.7799,194.8083,5505.0
2022-12-23 15:30:00,205.9,205.95,205.67,205.73,5489.0,194.8272,194.8745,194.6095,194.6663,5489.0
2022-12-23 15:35:00,205.75,205.83,205.72,205.77,7060.0,194.6852,194.7609,194.6569,194.7042,7060.0
2022-12-23 15:40:00,205.78,205.87,205.71,205.87,6028.0,194.7136,194.7988,194.6474,194.7988,6028.0
2022-12-23 15:45:00,205.85,206.22,205.84,206.19,9989.0,194.7799,195.13,194.7704,195.1016,9989.0
2022-12-23 15:50:00,206.21,206.28,206.08,206.27,18031.0,195.1205,195.1867,194.9975,195.1773,18031.0
2022-12-23 15:55:00,206.28,206.32,206.07,206.31,35544.0,195.1867,195.2246,194.988,195.2151,35544.0
2022-12-27 09:30:00,207.0,207.8,206.98,207.5,12988.0,195.868,196.625,195.8491,196.3411,12988.0
2022-12-27 09:35:00,207.68,207.99,207.3,207.56,2802.0,196.5115,196.8048,196.1519,196.3979,2802.0
2022-12-27 09:40:00,207.64,208.3,207.6,208.3,7754.0,196.4736,197.0981,196.4358,197.0981,7754.0
2022-12-27 09:45:00,207.95,207.96,207.4,207.57,2487.0,196.7669,196.7764,196.2465,196.4074,2487.0
2022-12-27 09:50:00,207.34,207.36,206.86,207.34,9705.0,196.1897,196.2087,195.7355,196.1897,9705.0
2022-12-27 09:55:00,207.34,207.63,207.0,207.07,9018.0,196.1897,196.4641,195.868,195.9343,9018.0
2022-12-27 10:00:00,207.12,207.12,206.63,206.81,3541.0,195.9816,195.9816,195.5179,195.6882,3541.0
2022-12-27 10:05:00,206.7,207.15,206.7,207.15,5799.0,195.5842,196.01,195.5842,196.01,5799.0
2022-12-27 10:10:00,207.22,207.75,207.22,207.63,2575.0,196.0762,196.5777,196.0762,196.4641,2575.0
2022-12-27 10:15:00,207.81,208.21,207.79,208.21,4602.0,196.6345,197.0129,196.6155,197.0129,4602.0
2022-12-27 10:20:00,208.48,208.78,208.28,208.61,5485.0,197.2684,197.5523,197.0792,197.3914,5485.0
2022-12-27 10:25:00,208.61,208.62,208.17,208.59,5402.0,197.3914,197.4009,196.9751,197.3725,5402.0
2022-12-27 10:30:00,208.55,208.95,208.55,208.95,3201.0,197.3347,197.7132,197.3347,197.7132,3201.0
2022-12-27 10:35:00,208.84,208.92,208.74,208.87,3895.0,197.6091,197.6848,197.5144,197.6375,3895.0
2022-12-27 10:40:00,208.87,209.11,208.71,208.91,5613.0,197.6375,197.8645,197.4861,197.6753,5613.0
2022-12-27 10:45:00,208.91,209.21,208.91,209.01,4933.0,197.6753,197.9592,197.6753,197.7699,4933.0
2022-12-27 10:50:00,208.95,209.13,208.76,208.98,5232.0,197.7132,197.8835,197.5334,197.7415,5232.0
2022-12-27 10:55:00,208.98,208.98,208.69,208.69,2898.0,197.7415,197.7415,197.4671,197.4671,2898.0
2022-12-27 11:00:00,208.69,209.02,208.59,209.0,6098.0,197.4671,197.7794,197.3725,197.7605,6098.0
2022-12-27 11:05:00,208.94,209.08,208.68,209.08,5520.0,197.7037,197.8362,197.4577,197.8362,5520.0
2022-12-27 11:10:00,209.09,209.3,209.09,209.24,3290.0,197.8456,198.0443,197.8456,197.9876,3290.0
2022-12-27 11:15:00,209.16,209.25,208.46,208.53,1884.0,197.9119,197.997,197.2495,197.3157,1884.0
2022-12-27 11:20:00,208.46,208.76,208.32,208.52,6058.0,197.2495,197.5334,197.117,197.3063,6058.0
2022-12-27 11:25:00,208.42,208.59,208.33,208.58,3435.0,197.2117,197.3725,197.1265,197.3631,3435.0
2022-12-27 11:30:00,208.51,208.88,208.51,208.73,3642.0,197.2968,197.6469,197.2968,197.505,3642.0
2022-12-27 11:35:00,208.69,208.82,208.59,208.82,3020.0,197.4671,197.5901,197.3725,197.5901,3020.0
2022-12-27 11:40:00,208.71,208.87,208.71,208.71,1957.0,197.4861,197.6375,197.4861,197.4861,1957.0
2022-12-27 11:45:00,208.59,208.59,208.08,208.08,9903.0,197.3725,197.3725,196.8899,196.8899,9903.0
2022-12-27 11:50:00,208.16,208.16,208.06,208.13,1561.0,196.9656,196.9656,196.871,196.9373,1561.0
2022-12-27 11:55:00,208.28,208.41,208.14,208.41,2156.0,197.0792,197.2022,196.9467,197.2022,2156.0
2022-12-27 12:00:00,208.49,208.59,208.36,208.46,2652.0,197.2779,197.3725,197.1549,197.2495,2652.0
2022-12-27 12:05:00,208.32,208.32,208.11,208.12,300.0,197.117,197.117,196.9183,196.9278,300.0
2022-12-27 12:10:00,208.26,208.27,207.94,207.94,840.0,197.0603,197.0697,196.7575,196.7575,840.0
2022-12-27 12:15:00,207.79,207.87,207.75,207.85,1500.0,196.6155,196.6912,196.5777,196.6723,1500.0
2022-12-27 12:20:00,207.83,207.87,207.68,207.75,832.0,196.6534,196.6912,196.5115,196.5777,832.0
2022-12-27 12:25:00,207.65,207.71,207.52,207.71,1729.0,196.4831,196.5398,196.3601,196.5398,1729.0
2022-12-27 12:30:00,207.66,207.66,207.49,207.58,1250.0,196.4925,196.4925,196.3317,196.4168,1250.0
2022-12-27 12:35:00,207.58,207.69,207.48,207.56,1483.0,196.4168,196.5209,196.3222,196.3979,1483.0
2022-12-27 12:40:00,207.56,207.57,207.26,207.26,3132.0,196.3979,196.4074,196.114,196.114,3132.0
2022-12-27 12:45:00,207.51,207.51,206.98,207.2,8626.0,196.3506,196.3506,195.8491,196.0573,8626.0
2022-12-27 12:50:00,207.11,207.24,207.05,207.05,3508.0,195.9721,196.0951,195.9153,195.9153,3508.0
2022-12-27 12:55:00,207.15,207.33,207.14,207.33,1043.0,196.01,196.1803,196.0005,196.1803,1043.0
2022-12-27 13:00:00,207.56,207.56,207.43,207.51,400.0,196.3979,196.3979,196.2749,196.3506,400.0
2022-12-27 13:05:00,207.39,207.61,207.39,207.39,5917.0,196.237,196.4452,196.237,196.237,5917.0
2022-12-27 13:10:00,207.42,207.81,207.42,207.74,1461.0,196.2654,196.6345,196.2654,196.5682,1461.0
2022-12-27 13:15:00,207.69,207.71,207.55,207.62,5990.0,196.5209,196.5398,196.3884,196.4547,5990.0
2022-12-27 13:20:00,207.7,207.99,207.7,207.98,1258.0,196.5304,196.8048,196.5304,196.7953,1258.0
2022-12-27 13:25:00,208.02,208.02,207.81,207.86,2300.0,196.8332,196.8332,196.6345,196.6818,2300.0
2022-12-27 13:30:00,207.85,208.09,207.85,207.99,2444.0,196.6723,196.8994,196.6723,196.8048,2444.0
2022-12-27 13:35:00,208.02,208.16,208.01,208.16,1204.0,196.8332,196.9656,196.8237,196.9656,1204.0
2022-12-27 13:40:00,208.05,208.06,207.84,207.86,3996.0,196.8616,196.871,196.6628,196.6818,3996.0
2022-12-27 13:45:00,207.79,207.89,207.7,207.86,3002.0,196.6155,196.7102,196.5304,196.6818,3002.0
2022-12-27 13:50:00,207.88,207.95,207.62,207.65,2286.0,196.7007,196.7669,196.4547,196.4831,2286.0
2022-12-27 13:55:00,207.61,207.61,207.15,207.22,3219.0,196.4452,196.4452,196.01,196.0762,3219.0
2022-12-27 14:00:00,207.2,207.34,207.19,207.34,2124.0,196.0573,196.1897,196.0478,196.1897,2124.0
2022-12-27 14:05:00,207.31,207.32,207.07,207.1,746.0,196.1613,196.1708,195.9343,195.9626,746.0
2022-12-27 14:10:00,207.07,207.07,206.84,207.07,6057.0,195.9343,195.9343,195.7166,195.9343,6057.0
2022-12-27 14:15:00,207.07,207.1,206.92,207.0,1746.0,195.9343,195.9626,195.7923,195.868,1746.0
2022-12-27 14:20:00,206.81,207.11,206.8,207.06,1828.0,195.6882,195.9721,195.6788,195.9248,1828.0
2022-12-27 14:25:00,207.08,207.08,206.83,206.9,1336.0,195.9437,195.9437,195.7072,195.7734,1336.0
2022-12-27 14:30:00,206.9,206.91,206.83,206.91,1151.0,195.7734,195.7829,195.7072,195.7829,1151.0
2022-12-27 14:35:00,206.94,207.11,206.85,206.91,4388.0,195.8112,195.9721,195.7261,195.7829,4388.0
2022-12-27 14:40:00,206.92,206.92,206.85,206.87,891.0,195.7923,195.7923,195.7261,195.745,891.0
2022-12-27 14:45:00,206.94,207.23,206.94,207.23,566.0,195.8112,196.0857,195.8112,196.0857,566.0
2022-12-27 14:50:00,207.28,207.32,207.17,207.3,3932.0,196.133,196.1708,196.0289,196.1519,3932.0
2022-12-27 14:55:00,207.31,207.46,207.26,207.42,7440.0,196.1613,196.3033,196.114,196.2654,7440.0
2022-12-27 15:00:00,207.44,207.46,207.22,207.27,4673.0,196.2844,196.3033,196.0762,196.1235,4673.0
2022-12-27 15:05:00,207.32,207.57,207.14,207.57,11322.0,196.1708,196.4074,196.0005,196.4074,11322.0
2022-12-27 15:10:00,207.56,207.8,207.47,207.8,3284.0,196.3979,196.625,196.3127,196.625,3284.0
2022-12-27 15:15:00,207.73,207.94,207.48,207.48,4439.0,196.5588,196.7575,196.3222,196.3222,4439.0
2022-12-27 15:20:00,207.48,207.63,207.44,207.63,1770.0,196.3222,196.4641,196.2844,196.4641,1770.0
2022-12-27 15:25:00,207.58,207.66,207.5,207.5,5300.0,196.4168,196.4925,196.3411,196.3411,5300.0
2022-12-27 15:30:00,207.57,207.57,207.2,207.32,4550.0,196.4074,196.4074,196.0573,196.1708,4550.0
2022-12-27 15:35:00,207.29,207.55,207.29,207.46,3100.0,196.1424,196.3884,196.1424,196.3033,3100.0
2022-12-27 15:40:00,207.46,207.46,207.23,207.28,2998.0,196.3033,196.3033,196.0857,196.133,2998.0
2022-12-27 15:45:00,207.22,207.24,206.86,206.91,8622.0,196.0762,196.0951,195.7355,195.7829,8622.0
2022-12-27 15:50:00,206.84,206.85,206.6,206.77,8756.0,195.7166,195.7261,195.4895,195.6504,8756.0
2022-12-27 15:55:00,206.81,206.91,206.4,206.45,43585.0,195.6882,195.7829,195.3003,195.3476,43585.0
2022-12-28 09:30:00,207.15,207.99,206.1,206.49,8516.0,196.01,196.8048,195.0164,195.3854,8516.0
2022-12-28 09:35:00,206.76,207.09,206.51,206.85,2972.0,195.6409,195.9532,195.4044,195.7261,2972.0
2022-12-28 09:40:00,206.85,207.08,206.64,207.01,2841.0,195.7261,195.9437,195.5274,195.8775,2841.0
2022-12-28 09:45:00,207.13,207.27,207.12,207.17,1921.0,195.991,196.1235,195.9816,196.0289,1921.0
2022-12-28 09:50:00,207.14,207.17,206.7,207.01,4234.0,196.0005,196.0289,195.5842,195.8775,4234.0
2022-12-28 09:55:00,206.97,207.1,206.75,206.8,1619.0,195.8396,195.9626,195.6315,195.6788,1619.0
2022-12-28 10:00:00,206.73,206.98,206.6,206.6,3019.0,195.6125,195.8491,195.4895,195.4895,3019.0
2022-12-28 10:05:00,206.65,206.65,206.41,206.43,813.0,195.5368,195.5368,195.3097,195.3287,813.0
2022-12-28 10:10:00,206.46,206.46,206.2,206.29,3854.0,195.3571,195.3571,195.111,195.1962,3854.0
2022-12-28 10:15:00,206.46,206.62,206.3,206.3,4124.0,195.3571,195.5085,195.2057,195.2057,4124.0
2022-12-28 10:20:00,206.3,206.49,206.3,206.41,4322.0,195.2057,195.3854,195.2057,195.3097,4322.0
2022-12-28 10:25:00,206.37,206.46,205.71,205.88,4516.0,195.2719,195.3571,194.6474,194.8083,4516.0
2022-12-28 10:30:00,205.86,205.88,205.58,205.71,4187.0,194.7893,194.8083,194.5244,194.6474,4187.0
2022-12-28 10:35:00,205.81,205.84,205.61,205.62,8815.0,194.742,194.7704,194.5528,194.5622,8815.0
2022-12-28 10:40:00,205.64,205.64,205.28,205.28,8016.0,194.5812,194.5812,194.2405,194.2405,8016.0
2022-12-28 10:45:00,205.29,205.58,205.26,205.54,8724.0,194.25,194.5244,194.2216,194.4865,8724.0
2022-12-28 10:50:00,205.55,205.55,205.35,205.46,4730.0,194.496,194.496,194.3068,194.4108,4730.0
2022-12-28 10:55:00,205.45,205.45,205.11,205.11,4148.0,194.4014,194.4014,194.0797,194.0797,4148.0
2022-12-28 11:00:00,205.09,205.6,205.03,205.54,13619.0,194.0607,194.5433,194.004,194.4865,13619.0
2022-12-28 11:05:00,205.51,205.51,204.88,204.88,3595.0,194.4581,194.4581,193.862,193.862,3595.0
2022-12-28 11:10:00,204.89,205.14,204.78,205.06,4115.0,193.8715,194.108,193.7674,194.0323,4115.0
2022-12-28 11:15:00,205.1,205.27,205.05,205.27,2401.0,194.0702,194.2311,194.0229,194.2311,2401.0
2022-12-28 11:20:00,205.22,205.44,205.15,205.29,4778.0,194.1837,194.3919,194.1175,194.25,4778.0
2022-12-28 11:25:00,205.24,205.33,205.2,205.21,2330.0,194.2027,194.2878,194.1648,194.1743,2330.0
2022-12-28 11:30:00,205.28,205.35,205.21,205.34,2111.0,194.2405,194.3068,194.1743,194.2973,2111.0
2022-12-28 11:35:00,205.35,205.36,204.86,204.92,3899.0,194.3068,194.3162,193.8431,193.8999,3899.0
2022-12-28 11:40:00,204.97,205.11,204.83,205.09,4753.0,193.9472,194.0797,193.8147,194.0607,4753.0
2022-12-28 11:45:00,205.08,205.14,204.86,204.92,4311.0,194.0513,194.108,193.8431,193.8999,4311.0
2022-12-28 11:50:00,204.84,204.88,204.69,204.87,2030.0,193.8242,193.862,193.6822,193.8526,2030.0
2022-12-28 11:55:00,204.8,204.82,204.62,204.77,6213.0,193.7863,193.8053,193.616,193.7579,6213.0
2022-12-28 12:00:00,204.85,205.0,204.74,204.87,2567.0,193.8336,193.9756,193.7296,193.8526,2567.0
2022-12-28 12:05:00,204.87,204.87,204.65,204.75,3102.0,193.8526,193.8526,193.6444,193.739,3102.0
2022-12-28 12:10:00,204.77,204.85,204.56,204.56,5744.0,193.7579,193.8336,193.5592,193.5592,5744.0
2022-12-28 12:15:00,204.62,204.65,204.5,204.53,8669.0,193.616,193.6444,193.5025,193.5308,8669.0
2022-12-28 12:20:00,204.54,204.62,204.29,204.32,3504.0,193.5403,193.616,193.3038,193.3321,3504.0
2022-12-28 12:25:00,204.39,204.39,204.23,204.35,2121.0,193.3984,193.3984,193.247,193.3605,2121.0
2022-12-28 12:30:00,204.31,204.58,204.31,204.55,2882.0,193.3227,193.5782,193.3227,193.5498,2882.0
2022-12-28 12:35:00,204.59,204.7,204.55,204.59,7094.0,193.5876,193.6917,193.5498,193.5876,7094.0
2022-12-28 12:40:00,204.59,204.7,204.56,204.66,3977.0,193.5876,193.6917,193.5592,193.6539,3977.0
2022-12-28 12:45:00,204.82,205.01,204.76,204.92,2221.0,193.8053,193.985,193.7485,193.8999,2221.0
2022-12-28 12:50:00,204.97,205.18,204.92,205.13,2763.0,193.9472,194.1459,193.8999,194.0986,2763.0
2022-12-28 12:55:00,205.13,205.33,205.07,205.3,2212.0,194.0986,194.2878,194.0418,194.2594,2212.0
2022-12-28 13:00:00,205.3,205.58,205.3,205.56,2654.0,194.2594,194.5244,194.2594,194.5055,2654.0
2022-12-28 13:05:00,205.55,205.61,205.5,205.59,2517.0,194.496,194.5528,194.4487,194.5338,2517.0
2022-12-28 13:10:00,205.56,205.62,205.43,205.43,3660.0,194.5055,194.5622,194.3825,194.3825,3660.0
2022-12-28 13:15:00,205.46,205.7,205.36,205.7,3800.0,194.4108,194.6379,194.3162,194.6379,3800.0
2022-12-28 13:20:00,205.72,205.75,205.26,205.26,3765.0,194.6569,194.6852,194.2216,194.2216,3765.0
2022-12-28 13:25:00,205.36,205.41,205.33,205.33,2792.0,194.3162,194.3635,194.2878,194.2878,2792.0
2022-12-28 13:30:00,205.33,205.38,205.09,205.09,2605.0,194.2878,194.3351,194.0607,194.0607,2605.0
2022-12-28 13:35:00,205.06,205.39,205.02,205.21,4986.0,194.0323,194.3446,193.9945,194.1743,4986.0
2022-12-28 13:40:00,205.21,205.4,205.2,205.33,2641.0,194.1743,194.3541,194.1648,194.2878,2641.0
2022-12-28 13:45:00,205.28,205.45,205.18,205.45,3601.0,194.2405,194.4014,194.1459,194.4014,3601.0
2022-12-28 13:50:00,205.4,205.44,205.27,205.41,3131.0,194.3541,194.3919,194.2311,194.3635,3131.0
2022-12-28 13:55:00,205.35,205.35,205.22,205.23,1849.0,194.3068,194.3068,194.1837,194.1932,1849.0
2022-12-28 14:00:00,205.25,205.3,205.17,205.23,3171.0,194.2121,194.2594,194.1364,194.1932,3171.0
2022-12-28 14:05:00,205.27,205.3,205.07,205.07,3070.0,194.2311,194.2594,194.0418,194.0418,3070.0
2022-12-28 14:10:00,205.11,205.11,204.83,204.86,3588.0,194.0797,194.0797,193.8147,193.8431,3588.0
2022-12-28 14:15:00,204.83,205.03,204.66,205.02,2767.0,193.8147,194.004,193.6539,193.9945,2767.0
2022-12-28 14:20:00,205.0,205.0,204.87,204.93,4777.0,193.9756,193.9756,193.8526,193.9093,4777.0
2022-12-28 14:25:00,204.94,205.17,204.87,205.17,2019.0,193.9188,194.1364,193.8526,194.1364,2019.0
2022-12-28 14:30:00,205.15,205.4,205.09,205.24,4427.0,194.1175,194.3541,194.0607,194.2027,4427.0
2022-12-28 14:35:00,205.22,205.36,205.21,205.31,4540.0,194.1837,194.3162,194.1743,194.2689,4540.0
2022-12-28 14:40:00,205.36,205.66,205.31,205.63,3734.0,194.3162,194.6001,194.2689,194.5717,3734.0
2022-12-28 14:45:00,205.68,205.71,205.61,205.65,3326.0,194.619,194.6474,194.5528,194.5906,3326.0
2022-12-28 14:50:00,205.66,205.72,205.45,205.45,4765.0,194.6001,194.6569,194.4014,194.4014,4765.0
2022-12-28 14:55:00,205.53,205.54,205.42,205.45,3104.0,194.4771,194.4865,194.373,194.4014,3104.0
2022-12-28 15:00:00,205.47,205.49,205.21,205.22,4928.0,194.4203,194.4392,194.1743,194.1837,4928.0
2022-12-28 15:05:00,205.29,205.29,205.05,205.13,5192.0,194.25,194.25,194.0229,194.0986,5192.0
2022-12-28 15:10:00,205.11,205.13,204.63,204.64,7793.0,194.0797,194.0986,193.6255,193.6349,7793.0
2022-12-28 15:15:00,204.58,204.83,204.54,204.76,3792.0,193.5782,193.8147,193.5403,193.7485,3792.0
2022-12-28 15:20:00,204.79,204.84,204.6,204.69,5282.0,193.7769,193.8242,193.5971,193.6822,5282.0
2022-12-28 15:25:00,204.69,204.85,204.64,204.78,8652.0,193.6822,193.8336,193.6349,193.7674,8652.0
2022-12-28 15:30:00,204.78,205.03,204.78,204.93,12470.0,193.7674,194.004,193.7674,193.9093,12470.0
2022-12-28 15:35:00,204.96,205.11,204.69,204.78,8659.0,193.9377,194.0797,193.6822,193.7674,8659.0
2022-12-28 15:40:00,204.78,204.8,204.48,204.48,10752.0,193.7674,193.7863,193.4835,193.4835,10752.0
2022-12-28 15:45:00,204.44,204.68,204.36,204.67,12434.0,193.4457,193.6728,193.37,193.6633,12434.0
2022-12-28 15:50:00,204.61,204.78,204.55,204.69,18024.0,193.6065,193.7674,193.5498,193.6822,18024.0
2022-12-28 15:55:00,204.71,204.78,204.51,204.6,36380.0,193.7012,193.7674,193.5119,193.5971,36380.0
2022-12-29 09:30:00,204.67,205.18,204.66,205.18,9092.0,193.6633,194.1459,193.6539,194.1459,9092.0
2022-12-29 09:35:00,205.22,205.84,205.22,205.34,2008.0,194.1837,194.7704,194.1837,194.2973,2008.0
2022-12-29 09:40:00,205.54,206.37,205.54,205.9,7846.0,194.4865,195.2719,194.4865,194.8272,7846.0
2022-12-29 09:45:00,205.89,206.2,205.88,206.04,1582.0,194.8177,195.111,194.8083,194.9596,1582.0
2022-12-29 09:50:00,205.93,206.15,205.56,206.03,7794.0,194.8556,195.0637,194.5055,194.9502,7794.0
2022-12-29 09:55:00,206.03,206.25,205.92,206.08,8985.0,194.9502,195.1584,194.8461,194.9975,8985.0
2022-12-29 10:00:00,206.16,206.81,206.16,206.79,2972.0,195.0732,195.6882,195.0732,195.6693,2972.0
2022-12-29 10:05:00,206.81,206.92,206.56,206.56,6197.0,195.6882,195.7923,195.4517,195.4517,6197.0
2022-12-29 10:10:00,206.55,206.94,206.55,206.85,2737.0,195.4422,195.8112,195.4422,195.7261,2737.0
2022-12-29 10:15:00,206.8,207.06,206.8,207.02,12101.0,195.6788,195.9248,195.6788,195.8869,12101.0
2022-12-29 10:20:00,207.16,207.21,206.88,206.88,6726.0,196.0194,196.0667,195.7545,195.7545,6726.0
2022-12-29 10:25:00,206.84,206.85,206.46,206.57,6981.0,195.7166,195.7261,195.3571,195.4611,6981.0
2022-12-29 10:30:00,206.6,206.74,206.57,206.63,7092.0,195.4895,195.622,195.4611,195.5179,7092.0
2022-12-29 10:35:00,206.68,206.71,206.28,206.28,6487.0,195.5652,195.5936,195.1867,195.1867,6487.0
2022-12-29 10:40:00,206.24,206.25,206.0,206.08,4569.0,195.1489,195.1584,194.9218,194.9975,4569.0
2022-12-29 10:45:00,206.03,206.14,205.88,205.92,6463.0,194.9502,195.0543,194.8083,194.8461,6463.0
2022-12-29 10:50:00,205.97,206.0,205.72,205.83,6384.0,194.8934,194.9218,194.6569,194.7609,6384.0
2022-12-29 10:55:00,205.84,205.97,205.84,205.9,5868.0,194.7704,194.8934,194.7704,194.8272,5868.0
2022-12-29 11:00:00,205.93,205.99,205.65,205.85,5576.0,194.8556,194.9123,194.5906,194.7799,5576.0
2022-12-29 11:05:00,205.93,206.0,205.67,205.7,5272.0,194.8556,194.9218,194.6095,194.6379,5272.0
2022-12-29 11:10:00,205.72,205.75,205.05,205.05,6957.0,194.6569,194.6852,194.0229,194.0229,6957.0
2022-12-29 11:15:00,205.11,205.72,205.05,205.72,5412.0,194.0797,194.6569,194.0229,194.6569,5412.0
2022-12-29 11:20:00,205.67,205.96,205.57,205.82,19845.0,194.6095,194.8839,194.5149,194.7515,19845.0
2022-12-29 11:25:00,205.8,205.94,205.73,205.73,6902.0,194.7326,194.865,194.6663,194.6663,6902.0
2022-12-29 11:30:00,205.75,206.19,205.51,206.19,26417.0,194.6852,195.1016,194.4581,195.1016,26417.0
2022-12-29 11:35:00,206.2,206.37,206.16,206.32,3746.0,195.111,195.2719,195.0732,195.2246,3746.0
2022-12-29 11:40:00,206.45,206.46,206.16,206.31,3473.0,195.3476,195.3571,195.0732,195.2151,3473.0
2022-12-29 11:45:00,206.48,206.7,206.34,206.6,5495.0,195.376,195.5842,195.2435,195.4895,5495.0
2022-12-29 11:50:00,206.62,206.75,206.58,206.67,2498.0,195.5085,195.6315,195.4706,195.5558,2498.0
2022-12-29 11:55:00,206.63,206.79,206.56,206.71,7629.0,195.5179,195.6693,195.4517,195.5936,7629.0
2022-12-29 12:00:00,206.73,206.75,206.58,206.71,7896.0,195.6125,195.6315,195.4706,195.5936,7896.0
2022-12-29 12:05:00,206.63,206.93,206.61,206.91,2230.0,195.5179,195.8018,195.499,195.7829,2230.0
2022-12-29 12:10:00,206.97,206.97,206.9,206.96,2616.0,195.8396,195.8396,195.7734,195.8302,2616.0
2022-12-29 12:15:00,206.97,207.4,206.97,207.28,5212.0,195.8396,196.2465,195.8396,196.133,5212.0
2022-12-29 12:20:00,207.29,207.77,207.26,207.72,3712.0,196.1424,196.5966,196.114,196.5493,3712.0
2022-12-29 12:25:00,207.72,207.9,207.68,207.84,4652.0,196.5493,196.7196,196.5115,196.6628,4652.0
2022-12-29 12:30:00,207.8,208.1,207.7,207.7,7607.0,196.625,196.9089,196.5304,196.5304,7607.0
2022-12-29 12:35:00,207.77,207.77,207.39,207.5,4125.0,196.5966,196.5966,196.237,196.3411,4125.0
2022-12-29 12:40:00,207.55,207.62,207.39,207.52,2052.0,196.3884,196.4547,196.237,196.3601,2052.0
2022-12-29 12:45:00,207.53,207.53,207.21,207.32,1883.0,196.3695,196.3695,196.0667,196.1708,1883.0
2022-12-29 12:50:00,207.33,207.42,207.27,207.41,2161.0,196.1803,196.2654,196.1235,196.256,2161.0
2022-12-29 12:55:00,207.36,207.65,207.36,207.65,2486.0,196.2087,196.4831,196.2087,196.4831,2486.0
2022-12-29 13:00:00,207.6,207.6,207.34,207.34,3862.0,196.4358,196.4358,196.1897,196.1897,3862.0
2022-12-29 13:05:00,207.4,207.41,207.17,207.17,3147.0,196.2465,196.256,196.0289,196.0289,3147.0
2022-12-29 13:10:00,207.13,207.28,207.12,207.2,3331.0,195.991,196.133,195.9816,196.0573,3331.0
2022-12-29 13:15:00,207.18,207.27,206.82,206.82,2323.0,196.0383,196.1235,195.6977,195.6977,2323.0
2022-12-29 13:20:00,206.91,207.08,206.82,207.03,6139.0,195.7829,195.9437,195.6977,195.8964,6139.0
2022-12-29 13:25:00,207.08,207.29,207.06,207.2,6857.0,195.9437,196.1424,195.9248,196.0573,6857.0
2022-12-29 13:30:00,207.14,207.2,207.06,207.2,1510.0,196.0005,196.0573,195.9248,196.0573,1510.0
2022-12-29 13:35:00,207.23,207.23,206.96,207.08,2159.0,196.0857,196.0857,195.8302,195.9437,2159.0
2022-12-29 13:40:00,207.1,207.42,207.1,207.42,925.0,195.9626,196.2654,195.9626,196.2654,925.0
2022-12-29 13:45:00,207.39,207.43,207.32,207.37,849.0,196.237,196.2749,196.1708,196.2181,849.0
2022-12-29 13:50:00,207.37,207.48,207.33,207.46,5628.0,196.2181,196.3222,196.1803,196.3033,5628.0
2022-12-29 13:55:00,207.45,207.61,207.35,207.6,4765.0,196.2938,196.4452,196.1992,196.4358,4765.0
2022-12-29 14:00:00,207.6,207.7,207.55,207.67,4249.0,196.4358,196.5304,196.3884,196.502,4249.0
2022-12-29 14:05:00,207.62,207.68,207.59,207.59,1610.0,196.4547,196.5115,196.4263,196.4263,1610.0
2022-12-29 14:10:00,207.59,207.59,207.41,207.42,2272.0,196.4263,196.4263,196.256,196.2654,2272.0
2022-12-29 14:15:00,207.39,207.42,207.29,207.29,2189.0,196.237,196.2654,196.1424,196.1424,2189.0
2022-12-29 14:20:00,207.24,207.43,207.16,207.43,2098.0,196.0951,196.2749,196.0194,196.2749,2098.0
2022-12-29 14:25:00,207.47,207.47,207.25,207.25,10264.0,196.3127,196.3127,196.1046,196.1046,10264.0
2022-12-29 14:30:00,207.25,207.41,207.13,207.31,2646.0,196.1046,196.256,195.991,196.1613,2646.0
2022-12-29 14:35:00,207.3,207.36,207.19,207.19,1277.0,196.1519,196.2087,196.0478,196.0478,1277.0
2022-12-29 14:40:00,207.19,207.22,207.03,207.1,1219.0,196.0478,196.0762,195.8964,195.9626,1219.0
2022-12-29 14:45:00,207.16,207.16,207.04,207.04,1904.0,196.0194,196.0194,195.9059,195.9059,1904.0
2022-12-29 14:50:00,207.04,207.04,206.85,206.91,4665.0,195.9059,195.9059,195.7261,195.7829,4665.0
2022-12-29 14:55:00,206.87,206.91,206.66,206.66,5301.0,195.745,195.7829,195.5463,195.5463,5301.0
2022-12-29 15:00:00,206.71,206.71,206.55,206.63,4971.0,195.5936,195.5936,195.4422,195.5179,4971.0
2022-12-29 15:05:00,206.65,206.81,206.63,206.69,1747.0,195.5368,195.6882,195.5179,195.5747,1747.0
2022-12-29 15:10:00,206.66,206.69,206.53,206.57,8953.0,195.5463,195.5747,195.4233,195.4611,8953.0
2022-12-29 15:15:00,206.54,206.64,206.5,206.53,3669.0,195.4328,195.5274,195.3949,195.4233,3669.0
2022-12-29 15:20:00,206.45,206.47,206.29,206.32,4988.0,195.3476,195.3665,195.1962,195.2246,4988.0
2022-12-29 15:25:00,206.26,206.31,206.11,206.11,4888.0,195.1678,195.2151,195.0259,195.0259,4888.0
2022-12-29 15:30:00,206.2,206.55,206.2,206.5,4387.0,195.111,195.4422,195.111,195.3949,4387.0
2022-12-29 15:35:00,206.47,206.53,206.08,206.09,8594.0,195.3665,195.4233,194.9975,195.007,8594.0
2022-12-29 15:40:00,206.09,206.56,206.09,206.49,5140.0,195.007,195.4517,195.007,195.3854,5140.0
2022-12-29 15:45:00,206.5,206.71,206.5,206.68,12642.0,195.3949,195.5936,195.3949,195.5652,12642.0
2022-12-29 15:50:00,206.67,207.1,206.66,206.9,16899.0,195.5558,195.9626,195.5463,195.7734,16899.0
2022-12-29 15:55:00,206.87,206.93,206.52,206.66,34191.0,195.745,195.8018,195.4138,195.5463,34191.0
2022-12-30 09:30:00,206.82,207.61,206.8,207.18,13487.0,195.6977,196.4452,195.6788,196.0383,13487.0
2022-12-30 09:35:00,207.65,207.89,207.29,207.55,1893.0,196.4831,196.7102,196.1424,196.3884,1893.0
2022-12-30 09:40:00,207.18,207.35,207.01,207.17,3581.0,196.0383,196.1992,195.8775,196.0289,3581.0
2022-12-30 09:45:00,206.98,207.01,206.23,206.23,1800.0,195.8491,195.8775,195.1394,195.1394,1800.0
2022-12-30 09:50:00,206.45,206.61,206.44,206.61,500.0,195.3476,195.499,195.3381,195.499,500.0
2022-12-30 09:55:00,206.51,206.91,206.4,206.69,2292.0,195.4044,195.7829,195.3003,195.5747,2292.0
2022-12-30 10:00:00,206.65,206.65,206.37,206.55,3622.0,195.5368,195.5368,195.2719,195.4422,3622.0
2022-12-30 10:05:00,206.58,206.62,206.41,206.5,5372.0,195.4706,195.5085,195.3097,195.3949,5372.0
2022-12-30 10:10:00,206.4,206.76,206.4,206.76,3783.0,195.3003,195.6409,195.3003,195.6409,3783.0
2022-12-30 10:15:00,206.84,207.08,206.71,207.08,5180.0,195.7166,195.9437,195.5936,195.9437,5180.0
2022-12-30 10:20:00,207.03,207.09,206.65,206.68,2571.0,195.8964,195.9532,195.5368,195.5652,2571.0
2022-12-30 10:25:00,206.78,207.02,206.64,207.01,3642.0,195.6599,195.8869,195.5274,195.8775,3642.0
2022-12-30 10:30:00,206.97,207.04,206.81,206.81,1198.0,195.8396,195.9059,195.6882,195.6882,1198.0
2022-12-30 10:35:00,206.85,206.89,206.68,206.76,4288.0,195.7261,195.7639,195.5652,195.6409,4288.0
2022-12-30 10:40:00,206.76,207.22,206.73,206.94,3336.0,195.6409,196.0762,195.6125,195.8112,3336.0
2022-12-30 10:45:00,206.88,207.22,206.84,207.01,2521.0,195.7545,196.0762,195.7166,195.8775,2521.0
2022-12-30 10:50:00,207.15,207.32,206.96,206.97,1684.0,196.01,196.1708,195.8302,195.8396,1684.0
2022-12-30 10:55:00,206.91,206.96,206.66,206.74,2167.0,195.7829,195.8302,195.5463,195.622,2167.0
2022-12-30 11:00:00,206.68,206.68,206.53,206.67,808.0,195.5652,195.5652,195.4233,195.5558,808.0
2022-12-30 11:05:00,206.63,206.75,206.57,206.71,1881.0,195.5179,195.6315,195.4611,195.5936,1881.0
2022-12-30 11:10:00,206.5,206.62,206.31,206.31,2228.0,195.3949,195.5085,195.2151,195.2151,2228.0
2022-12-30 11:15:00,206.46,206.78,206.43,206.52,2048.0,195.3571,195.6599,195.3287,195.4138,2048.0
2022-12-30 11:20:00,206.31,206.35,206.1,206.12,1300.0,195.2151,195.253,195.0164,195.0353,1300.0
2022-12-30 11:25:00,206.09,206.13,205.84,205.84,1982.0,195.007,195.0448,194.7704,194.7704,1982.0
2022-12-30 11:30:00,205.94,206.14,205.91,206.14,1900.0,194.865,195.0543,194.8366,195.0543,1900.0
2022-12-30 11:35:00,206.01,206.2,205.96,206.09,2412.0,194.9313,195.111,194.8839,195.007,2412.0
2022-12-30 11:40:00,206.18,206.37,206.15,206.15,1229.0,195.0921,195.2719,195.0637,195.0637,1229.0
2022-12-30 11:45:00,206.26,206.33,206.0,206.16,3144.0,195.1678,195.2341,194.9218,195.0732,3144.0
2022-12-30 11:50:00,206.28,206.3,206.23,206.23,1200.0,195.1867,195.2057,195.1394,195.1394,1200.0
2022-12-30 11:55:00,206.19,206.75,206.19,206.75,1487.0,195.1016,195.6315,195.1016,195.6315,1487.0
2022-12-30 12:00:00,206.73,206.87,206.68,206.81,1589.0,195.6125,195.745,195.5652,195.6882,1589.0
2022-12-30 12:05:00,206.82,206.87,206.8,206.8,400.0,195.6977,195.745,195.6788,195.6788,400.0
2022-12-30 12:10:00,206.85,206.89,206.58,206.61,3523.0,195.7261,195.7639,195.4706,195.499,3523.0
2022-12-30 12:15:00,206.58,206.68,206.54,206.62,1109.0,195.4706,195.5652,195.4328,195.5085,1109.0
2022-12-30 12:20:00,206.52,206.74,206.52,206.72,1143.0,195.4138,195.622,195.4138,195.6031,1143.0
2022-12-30 12:25:00,206.63,206.86,206.57,206.84,5471.0,195.5179,195.7355,195.4611,195.7166,5471.0
2022-12-30 12:30:00,206.84,206.89,206.74,206.8,1751.0,195.7166,195.7639,195.622,195.6788,1751.0
2022-12-30 12:35:00,206.9,206.92,206.79,206.85,2206.0,195.7734,195.7923,195.6693,195.7261,2206.0
2022-12-30 12:40:00,206.9,206.9,206.67,206.72,9604.0,195.7734,195.7734,195.5558,195.6031,9604.0
2022-12-30 12:45:00,206.78,206.83,206.68,206.73,1300.0,195.6599,195.7072,195.5652,195.6125,1300.0
2022-12-30 12:50:00,206.69,206.73,206.58,206.73,2071.0,195.5747,195.6125,195.4706,195.6125,2071.0
2022-12-30 12:55:00,206.73,206.78,206.52,206.63,2955.0,195.6125,195.6599,195.4138,195.5179,2955.0
2022-12-30 13:00:00,206.74,206.82,206.58,206.58,3541.0,195.622,195.6977,195.4706,195.4706,3541.0
2022-12-30 13:05:00,206.58,206.67,206.57,206.65,703.0,195.4706,195.5558,195.4611,195.5368,703.0
2022-12-30 13:10:00,206.62,206.68,206.55,206.64,1603.0,195.5085,195.5652,195.4422,195.5274,1603.0
2022-12-30 13:15:00,206.64,206.64,206.25,206.27,4116.0,195.5274,195.5274,195.1584,195.1773,4116.0
2022-12-30 13:20:00,206.29,206.29,205.73,205.74,1211.0,195.1962,195.1962,194.6663,194.6758,1211.0
2022-12-30 13:25:00,205.74,205.85,205.4,205.84,2516.0,194.6758,194.7799,194.3541,194.7704,2516.0
2022-12-30 13:30:00,206.19,206.27,206.07,206.27,2611.0,195.1016,195.1773,194.988,195.1773,2611.0
2022-12-30 13:35:00,206.31,206.31,206.22,206.28,2051.0,195.2151,195.2151,195.13,195.1867,2051.0
2022-12-30 13:40:00,206.16,206.37,206.06,206.37,2527.0,195.0732,195.2719,194.9786,195.2719,2527.0
2022-12-30 13:45:00,206.33,206.33,206.04,206.11,7906.0,195.2341,195.2341,194.9596,195.0259,7906.0
2022-12-30 13:50:00,206.15,206.33,206.15,206.33,1374.0,195.0637,195.2341,195.0637,195.2341,1374.0
2022-12-30 13:55:00,206.24,206.33,206.2,206.32,1334.0,195.1489,195.2341,195.111,195.2246,1334.0
2022-12-30 14:00:00,206.25,206.28,205.98,206.04,2899.0,195.1584,195.1867,194.9029,194.9596,2899.0
2022-12-30 14:05:00,205.97,206.16,205.97,206.06,1733.0,194.8934,195.0732,194.8934,194.9786,1733.0
2022-12-30 14:10:00,206.02,206.25,205.95,206.16,2447.0,194.9407,195.1584,194.8745,195.0732,2447.0
2022-12-30 14:15:00,206.27,206.28,206.18,206.26,734.0,195.1773,195.1867,195.0921,195.1678,734.0
2022-12-30 14:20:00,206.18,206.18,206.05,206.15,1039.0,195.0921,195.0921,194.9691,195.0637,1039.0
2022-12-30 14:25:00,206.09,206.26,206.04,206.26,1992.0,195.007,195.1678,194.9596,195.1678,1992.0
2022-12-30 14:30:00,206.19,206.28,206.1,206.21,2331.0,195.1016,195.1867,195.0164,195.1205,2331.0
2022-12-30 14:35:00,206.36,206.4,206.27,206.39,2902.0,195.2624,195.3003,195.1773,195.2908,2902.0
2022-12-30 14:40:00,206.34,206.35,206.14,206.25,2364.0,195.2435,195.253,195.0543,195.1584,2364.0
2022-12-30 14:45:00,206.32,206.32,206.08,206.14,1593.0,195.2246,195.2246,194.9975,195.0543,1593.0
2022-12-30 14:50:00,206.14,206.37,206.12,206.24,2502.0,195.0543,195.2719,195.0353,195.1489,2502.0
2022-12-30 14:55:00,206.24,206.37,206.16,206.31,4492.0,195.1489,195.2719,195.0732,195.2151,4492.0
2022-12-30 15:00:00,206.42,206.61,206.42,206.56,2007.0,195.3192,195.499,195.3192,195.4517,2007.0
2022-12-30 15:05:00,206.58,206.7,206.51,206.7,2133.0,195.4706,195.5842,195.4044,195.5842,2133.0
2022-12-30 15:10:00,206.74,207.29,206.74,207.2,9173.0,195.622,196.1424,195.622,196.0573,9173.0
2022-12-30 15:15:00,207.35,207.51,207.3,207.33,3717.0,196.1992,196.3506,196.1519,196.1803,3717.0
2022-12-30 15:20:00,207.33,207.51,207.31,207.37,3665.0,196.1803,196.3506,196.1613,196.2181,3665.0
2022-12-30 15:25:00,207.38,207.49,207.22,207.41,4575.0,196.2276,196.3317,196.0762,196.256,4575.0
2022-12-30 15:30:00,207.48,207.76,207.41,207.76,5060.0,196.3222,196.5871,196.256,196.5871,5060.0
2022-12-30 15:35:00,207.71,207.91,207.68,207.8,4702.0,196.5398,196.7291,196.5115,196.625,4702.0
2022-12-30 15:40:00,207.87,208.11,207.86,208.06,5032.0,196.6912,196.9183,196.6818,196.871,5032.0
2022-12-30 15:45:00,208.04,208.33,208.04,208.24,8829.0,196.8521,197.1265,196.8521,197.0413,8829.0
2022-12-30 15:50:00,208.33,208.75,208.33,208.69,20961.0,197.1265,197.5239,197.1265,197.4671,20961.0
2022-12-30 15:55:00,208.64,208.72,208.04,208.21,35472.0,197.4198,197.4955,196.8521,197.0129,35472.0
2023-01-03 09:30:00,207.59,209.03,207.29,207.75,16640.0,196.4263,197.7889,196.1424,196.5777,16640.0
2023-01-03 09:35:00,208.25,208.47,207.46,207.52,4720.0,197.0508,197.259,196.3033,196.3601,4720.0
2023-01-03 09:40:00,207.28,208.11,207.21,207.92,2853.0,196.133,196.9183,196.0667,196.7385,2853.0
2023-01-03 09:45:00,207.78,207.78,205.99,206.49,4382.0,196.6061,196.6061,194.9123,195.3854,4382.0
2023-01-03 09:50:00,206.17,206.98,206.12,206.98,6095.0,195.0827,195.8491,195.0353,195.8491,6095.0
2023-01-03 09:55:00,206.76,207.06,206.48,206.48,8155.0,195.6409,195.9248,195.376,195.376,8155.0
2023-01-03 10:00:00,206.53,207.47,206.53,207.16,4554.0,195.4233,196.3127,195.4233,196.0194,4554.0
2023-01-03 10:05:00,207.15,207.15,206.78,206.94,4237.0,196.01,196.01,195.6599,195.8112,4237.0
2023-01-03 10:10:00,206.83,207.07,206.34,206.44,4349.0,195.7072,195.9343,195.2435,195.3381,4349.0
2023-01-03 10:15:00,206.55,206.89,205.96,205.96,12435.0,195.4422,195.7639,194.8839,194.8839,12435.0
2023-01-03 10:20:00,205.92,206.35,205.92,206.28,1973.0,194.8461,195.253,194.8461,195.1867,1973.0
2023-01-03 10:25:00,206.21,206.31,205.98,206.26,9170.0,195.1205,195.2151,194.9029,195.1678,9170.0
2023-01-03 10:30:00,206.31,206.67,206.21,206.6,9606.0,195.2151,195.5558,195.1205,195.4895,9606.0
2023-01-03 10:35:00,206.68,206.98,206.56,206.78,10022.0,195.5652,195.8491,195.4517,195.6599,10022.0
2023-01-03 10:40:00,206.78,206.97,206.77,206.97,5290.0,195.6599,195.8396,195.6504,195.8396,5290.0
2023-01-03 10:45:00,207.0,207.45,206.93,207.43,1000.0,195.868,196.2938,195.8018,196.2749,1000.0
2023-01-03 10:50:00,207.4,207.45,207.06,207.06,3154.0,196.2465,196.2938,195.9248,195.9248,3154.0
2023-01-03 10:55:00,207.21,207.74,207.21,207.74,1568.0,196.0667,196.5682,196.0667,196.5682,1568.0
2023-01-03 11:00:00,207.8,207.93,207.7,207.85,5991.0,196.625,196.748,196.5304,196.6723,5991.0
2023-01-03 11:05:00,207.86,208.13,207.8,207.93,4646.0,196.6818,196.9373,196.625,196.748,4646.0
2023-01-03 11:10:00,207.73,207.73,207.16,207.2,6929.0,196.5588,196.5588,196.0194,196.0573,6929.0
2023-01-03 11:15:00,207.28,207.39,207.06,207.39,2413.0,196.133,196.237,195.9248,196.237,2413.0
2023-01-03 11:20:00,207.34,207.65,207.27,207.65,3858.0,196.1897,196.4831,196.1235,196.4831,3858.0
2023-01-03 11:25:00,207.57,207.6,207.36,207.36,1115.0,196.4074,196.4358,196.2087,196.2087,1115.0
2023-01-03 11:30:00,207.35,207.6,207.26,207.6,1389.0,196.1992,196.4358,196.114,196.4358,1389.0
2023-01-03 11:35:00,207.56,207.71,207.5,207.59,3488.0,196.3979,196.5398,196.3411,196.4263,3488.0
2023-01-03 11:40:00,207.55,207.59,207.24,207.4,2497.0,196.3884,196.4263,196.0951,196.2465,2497.0
2023-01-03 11:45:00,207.31,207.37,207.14,207.28,2301.0,196.1613,196.2181,196.0005,196.133,2301.0
2023-01-03 11:50:00,207.2,207.39,207.2,207.26,1096.0,196.0573,196.237,196.0573,196.114,1096.0
2023-01-03 11:55:00,207.2,207.24,207.1,207.24,1225.0,196.0573,196.0951,195.9626,196.0951,1225.0
2023-01-03 12:00:00,207.16,207.42,207.16,207.28,2232.0,196.0194,196.2654,196.0194,196.133,2232.0
2023-01-03 12:05:00,207.26,207.56,207.26,207.56,2619.0,196.114,196.3979,196.114,196.3979,2619.0
2023-01-03 12:10:00,207.56,207.7,207.46,207.53,3728.0,196.3979,196.5304,196.3033,196.3695,3728.0
2023-01-03 12:15:00,207.61,207.63,207.41,207.43,1500.0,196.4452,196.4641,196.256,196.2749,1500.0
2023-01-03 12:20:00,207.43,207.49,206.96,206.96,15410.0,196.2749,196.3317,195.8302,195.8302,15410.0
2023-01-03 12:25:00,206.81,207.15,206.81,207.06,1469.0,195.6882,196.01,195.6882,195.9248,1469.0
2023-01-03 12:30:00,206.99,207.46,206.99,207.34,4139.0,195.8586,196.3033,195.8586,196.1897,4139.0
2023-01-03 12:35:00,207.49,207.49,207.13,207.14,2566.0,196.3317,196.3317,195.991,196.0005,2566.0
2023-01-03 12:40:00,207.06,207.23,206.76,206.89,2406.0,195.9248,196.0857,195.6409,195.7639,2406.0
2023-01-03 12:45:00,206.57,206.67,206.42,206.45,3200.0,195.4611,195.5558,195.3192,195.3476,3200.0
2023-01-03 12:50:00,206.39,206.4,206.36,206.4,400.0,195.2908,195.3003,195.2624,195.3003,400.0
2023-01-03 12:55:00,206.29,206.34,206.08,206.15,3781.0,195.1962,195.2435,194.9975,195.0637,3781.0
2023-01-03 13:00:00,206.02,206.07,205.76,205.94,1781.0,194.9407,194.988,194.6947,194.865,1781.0
2023-01-03 13:05:00,205.98,205.99,205.88,205.9,1273.0,194.9029,194.9123,194.8083,194.8272,1273.0
2023-01-03 13:10:00,205.84,206.07,205.62,205.62,3262.0,194.7704,194.988,194.5622,194.5622,3262.0
2023-01-03 13:15:00,205.77,206.02,205.77,205.97,838.0,194.7042,194.9407,194.7042,194.8934,838.0
2023-01-03 13:20:00,205.99,206.23,205.85,206.22,4710.0,194.9123,195.1394,194.7799,195.13,4710.0
2023-01-03 13:25:00,206.27,206.61,206.19,206.49,11314.0,195.1773,195.499,195.1016,195.3854,11314.0
2023-01-03 13:30:00,206.51,206.58,206.41,206.52,1384.0,195.4044,195.4706,195.3097,195.4138,1384.0
2023-01-03 13:35:00,206.42,206.66,206.42,206.6,1026.0,195.3192,195.5463,195.3192,195.4895,1026.0
2023-01-03 13:40:00,206.59,206.81,206.59,206.81,8502.0,195.4801,195.6882,195.4801,195.6882,8502.0
2023-01-03 13:45:00,206.81,206.96,206.7,206.86,3622.0,195.6882,195.8302,195.5842,195.7355,3622.0
2023-01-03 13:50:00,206.77,206.9,206.55,206.7,3747.0,195.6504,195.7734,195.4422,195.5842,3747.0
2023-01-03 13:55:00,206.73,206.94,206.73,206.9,1289.0,195.6125,195.8112,195.6125,195.7734,1289.0
2023-01-03 14:00:00,206.95,206.96,206.63,206.63,2991.0,195.8207,195.8302,195.5179,195.5179,2991.0
2023-01-03 14:05:00,206.67,206.68,206.48,206.52,2008.0,195.5558,195.5652,195.376,195.4138,2008.0
2023-01-03 14:10:00,206.51,206.51,206.05,206.17,3017.0,195.4044,195.4044,194.9691,195.0827,3017.0
2023-01-03 14:15:00,206.23,206.35,206.12,206.12,2823.0,195.1394,195.253,195.0353,195.0353,2823.0
2023-01-03 14:20:00,206.05,206.27,205.95,206.04,5196.0,194.9691,195.1773,194.8745,194.9596,5196.0
2023-01-03 14:25:00,206.03,206.17,205.94,206.15,4145.0,194.9502,195.0827,194.865,195.0637,4145.0
2023-01-03 14:30:00,206.13,206.16,205.81,205.9,7876.0,195.0448,195.0732,194.742,194.8272,7876.0
2023-01-03 14:35:00,205.94,205.98,205.84,205.9,3216.0,194.865,194.9029,194.7704,194.8272,3216.0
2023-01-03 14:40:00,205.86,206.37,205.82,206.37,5029.0,194.7893,195.2719,194.7515,195.2719,5029.0
2023-01-03 14:45:00,206.37,207.02,206.33,207.02,5749.0,195.2719,195.8869,195.2341,195.8869,5749.0
2023-01-03 14:50:00,206.96,207.04,206.56,206.65,3044.0,195.8302,195.9059,195.4517,195.5368,3044.0
2023-01-03 14:55:00,206.69,206.77,206.57,206.67,2413.0,195.5747,195.6504,195.4611,195.5558,2413.0
2023-01-03 15:00:00,206.67,206.91,206.6,206.6,5966.0,195.5558,195.7829,195.4895,195.4895,5966.0
2023-01-03 15:05:00,206.67,206.74,206.46,206.46,4079.0,195.5558,195.622,195.3571,195.3571,4079.0
2023-01-03 15:10:00,206.41,206.77,206.41,206.64,2800.0,195.3097,195.6504,195.3097,195.5274,2800.0
2023-01-03 15:15:00,206.83,206.98,206.76,206.83,3418.0,195.7072,195.8491,195.6409,195.7072,3418.0
2023-01-03 15:20:00,206.69,206.77,206.07,206.07,5471.0,195.5747,195.6504,194.988,194.988,5471.0
2023-01-03 15:25:00,206.08,206.63,206.07,206.62,9075.0,194.9975,195.5179,194.988,195.5085,9075.0
2023-01-03 15:30:00,206.61,206.97,206.55,206.84,6146.0,195.499,195.8396,195.4422,195.7166,6146.0
2023-01-03 15:35:00,206.83,206.87,206.6,206.73,6529.0,195.7072,195.745,195.4895,195.6125,6529.0
2023-01-03 15:40:00,206.79,207.02,206.73,206.81,10063.0,195.6693,195.8869,195.6125,195.6882,10063.0
2023-01-03 15:45:00,206.8,207.12,206.79,206.98,6680.0,195.6788,195.9816,195.6693,195.8491,6680.0
2023-01-03 15:50:00,207.0,207.37,207.0,207.31,22335.0,195.868,196.2181,195.868,196.1613,22335.0
2023-01-03 15:55:00,207.34,207.41,206.9,206.91,44767.0,196.1897,196.256,195.7734,195.7829,44767.0
2023-01-04 09:30:00,206.2,206.7,204.5,204.59,13158.0,195.111,195.5842,193.5025,193.5876,13158.0
2023-01-04 09:35:00,205.14,205.74,204.66,205.58,2408.0,194.108,194.6758,193.6539,194.5244,2408.0
2023-01-04 09:40:00,205.78,206.73,205.44,206.6,3934.0,194.7136,195.6125,194.3919,195.4895,3934.0
2023-01-04 09:45:00,206.32,206.63,206.29,206.44,3205.0,195.2246,195.5179,195.1962,195.3381,3205.0
2023-01-04 09:50:00,206.58,206.89,206.31,206.86,2929.0,195.4706,195.7639,195.2151,195.7355,2929.0
2023-01-04 09:55:00,207.05,207.74,206.92,207.62,3452.0,195.9153,196.5682,195.7923,196.4547,3452.0
2023-01-04 10:00:00,207.48,207.74,206.76,206.78,9042.0,196.3222,196.5682,195.6409,195.6599,9042.0
2023-01-04 10:05:00,206.8,206.85,206.54,206.59,2360.0,195.6788,195.7261,195.4328,195.4801,2360.0
2023-01-04 10:10:00,206.67,207.02,206.34,206.97,5127.0,195.5558,195.8869,195.2435,195.8396,5127.0
2023-01-04 10:15:00,206.97,207.19,206.88,206.92,5169.0,195.8396,196.0478,195.7545,195.7923,5169.0
2023-01-04 10:20:00,206.93,207.08,206.92,207.02,3093.0,195.8018,195.9437,195.7923,195.8869,3093.0
2023-01-04 10:25:00,207.02,207.44,206.86,207.44,3217.0,195.8869,196.2844,195.7355,196.2844,3217.0
2023-01-04 10:30:00,207.36,207.53,207.15,207.44,4528.0,196.2087,196.3695,196.01,196.2844,4528.0
2023-01-04 10:35:00,207.49,207.49,206.96,207.36,4645.0,196.3317,196.3317,195.8302,196.2087,4645.0
2023-01-04 10:40:00,207.46,207.82,207.24,207.82,4231.0,196.3033,196.6439,196.0951,196.6439,4231.0
2023-01-04 10:45:00,208.17,208.34,208.14,208.14,5057.0,196.9751,197.136,196.9467,196.9467,5057.0
2023-01-04 10:50:00,208.13,208.21,207.96,208.06,5697.0,196.9373,197.0129,196.7764,196.871,5697.0
2023-01-04 10:55:00,208.11,208.3,207.98,208.22,14761.0,196.9183,197.0981,196.7953,197.0224,14761.0
2023-01-04 11:00:00,208.28,208.29,207.69,207.7,5001.0,197.0792,197.0886,196.5209,196.5304,5001.0
2023-01-04 11:05:00,207.66,208.01,207.64,207.97,2896.0,196.4925,196.8237,196.4736,196.7859,2896.0
2023-01-04 11:10:00,207.95,208.09,207.86,207.88,3041.0,196.7669,196.8994,196.6818,196.7007,3041.0
2023-01-04 11:15:00,207.82,207.92,207.41,207.49,4169.0,196.6439,196.7385,196.256,196.3317,4169.0
2023-01-04 11:20:00,207.42,207.83,207.39,207.81,3930.0,196.2654,196.6534,196.237,196.6345,3930.0
2023-01-04 11:25:00,207.78,207.86,207.62,207.81,2981.0,196.6061,196.6818,196.4547,196.6345,2981.0
2023-01-04 11:30:00,207.84,208.38,207.81,208.2,5177.0,196.6628,197.1738,196.6345,197.0035,5177.0
2023-01-04 11:35:00,208.3,208.51,208.27,208.37,3671.0,197.0981,197.2968,197.0697,197.1643,3671.0
2023-01-04 11:40:00,208.39,208.65,208.3,208.49,8066.0,197.1833,197.4293,197.0981,197.2779,8066.0
2023-01-04 11:45:00,208.56,208.57,208.12,208.26,8605.0,197.3441,197.3536,196.9278,197.0603,8605.0
2023-01-04 11:50:00,208.26,208.52,208.18,208.38,4948.0,197.0603,197.3063,196.9846,197.1738,4948.0
2023-01-04 11:55:00,208.38,208.81,208.32,208.74,5460.0,197.1738,197.5807,197.117,197.5144,5460.0
2023-01-04 12:00:00,208.82,209.18,208.68,208.95,12156.0,197.5901,197.9308,197.4577,197.7132,12156.0
2023-01-04 12:05:00,208.86,208.95,208.76,208.78,3494.0,197.628,197.7132,197.5334,197.5523,3494.0
2023-01-04 12:10:00,208.78,209.16,208.78,209.15,7031.0,197.5523,197.9119,197.5523,197.9024,7031.0
2023-01-04 12:15:00,209.2,209.38,209.19,209.21,2987.0,197.9497,198.12,197.9402,197.9592,2987.0
2023-01-04 12:20:00,209.2,209.3,209.05,209.16,9945.0,197.9497,198.0443,197.8078,197.9119,9945.0
2023-01-04 12:25:00,209.17,209.17,208.85,208.86,4963.0,197.9213,197.9213,197.6185,197.628,4963.0
2023-01-04 12:30:00,208.93,209.32,208.93,209.2,3956.0,197.6942,198.0633,197.6942,197.9497,3956.0
2023-01-04 12:35:00,209.18,209.25,208.92,209.01,6056.0,197.9308,197.997,197.6848,197.7699,6056.0
2023-01-04 12:40:00,208.95,209.2,208.89,209.2,3062.0,197.7132,197.9497,197.6564,197.9497,3062.0
2023-01-04 12:45:00,209.18,209.18,208.89,208.9,2787.0,197.9308,197.9308,197.6564,197.6658,2787.0
2023-01-04 12:50:00,208.98,209.06,208.73,208.78,2308.0,197.7415,197.8172,197.505,197.5523,2308.0
2023-01-04 12:55:00,208.73,208.77,208.62,208.62,7934.0,197.505,197.5428,197.4009,197.4009,7934.0
2023-01-04 13:00:00,208.67,208.67,208.4,208.56,3773.0,197.4482,197.4482,197.1927,197.3441,3773.0
2023-01-04 13:05:00,208.55,208.55,208.47,208.55,2866.0,197.3347,197.3347,197.259,197.3347,2866.0
2023-01-04 13:10:00,208.6,208.63,208.36,208.54,2677.0,197.382,197.4104,197.1549,197.3252,2677.0
2023-01-04 13:15:00,208.58,208.7,208.53,208.68,3264.0,197.3631,197.4766,197.3157,197.4577,3264.0
2023-01-04 13:20:00,208.74,208.74,208.23,208.28,2632.0,197.5144,197.5144,197.0319,197.0792,2632.0
2023-01-04 13:25:00,208.29,208.32,208.16,208.26,1050.0,197.0886,197.117,196.9656,197.0603,1050.0
2023-01-04 13:30:00,208.29,208.31,208.1,208.2,2375.0,197.0886,197.1076,196.9089,197.0035,2375.0
2023-01-04 13:35:00,208.15,208.28,208.07,208.12,3826.0,196.9562,197.0792,196.8805,196.9278,3826.0
2023-01-04 13:40:00,208.12,208.12,207.67,207.67,2923.0,196.9278,196.9278,196.502,196.502,2923.0
2023-01-04 13:45:00,207.68,207.96,207.67,207.91,4185.0,196.5115,196.7764,196.502,196.7291,4185.0
2023-01-04 13:50:00,207.91,207.95,207.79,207.8,3852.0,196.7291,196.7669,196.6155,196.625,3852.0
2023-01-04 13:55:00,207.89,207.89,207.29,207.41,2649.0,196.7102,196.7102,196.1424,196.256,2649.0
2023-01-04 14:00:00,207.8,207.8,206.62,207.08,2657.0,196.625,196.625,195.5085,195.9437,2657.0
2023-01-04 14:05:00,207.23,207.42,206.57,206.57,9041.0,196.0857,196.2654,195.4611,195.4611,9041.0
2023-01-04 14:10:00,206.55,206.65,206.32,206.59,2922.0,195.4422,195.5368,195.2246,195.4801,2922.0
2023-01-04 14:15:00,206.81,206.97,206.67,206.78,2957.0,195.6882,195.8396,195.5558,195.6599,2957.0
2023-01-04 14:20:00,206.67,206.82,206.33,206.4,1757.0,195.5558,195.6977,195.2341,195.3003,1757.0
2023-01-04 14:25:00,206.31,206.31,205.79,205.86,2806.0,195.2151,195.2151,194.7231,194.7893,2806.0
2023-01-04 14:30:00,205.78,205.93,205.75,205.76,2463.0,194.7136,194.8556,194.6852,194.6947,2463.0
2023-01-04 14:35:00,205.83,206.0,205.74,205.85,4595.0,194.7609,194.9218,194.6758,194.7799,4595.0
2023-01-04 14:40:00,205.77,205.91,205.62,205.62,4141.0,194.7042,194.8366,194.5622,194.5622,4141.0
2023-01-04 14:45:00,205.6,205.7,205.35,205.35,5769.0,194.5433,194.6379,194.3068,194.3068,5769.0
2023-01-04 14:50:00,205.34,205.39,205.28,205.39,3153.0,194.2973,194.3446,194.2405,194.3446,3153.0
2023-01-04 14:55:00,205.37,205.93,205.37,205.93,4010.0,194.3257,194.8556,194.3257,194.8556,4010.0
2023-01-04 15:00:00,205.96,206.35,205.96,206.35,8462.0,194.8839,195.253,194.8839,195.253,8462.0
2023-01-04 15:05:00,206.48,206.48,206.23,206.45,4238.0,195.376,195.376,195.1394,195.3476,4238.0
2023-01-04 15:10:00,206.49,206.51,206.24,206.32,3542.0,195.3854,195.4044,195.1489,195.2246,3542.0
2023-01-04 15:15:00,206.25,206.79,206.23,206.78,7002.0,195.1584,195.6693,195.1394,195.6599,7002.0
2023-01-04 15:20:00,206.75,206.93,206.51,206.59,9628.0,195.6315,195.8018,195.4044,195.4801,9628.0
2023-01-04 15:25:00,206.56,206.74,206.42,206.62,5760.0,195.4517,195.622,195.3192,195.5085,5760.0
2023-01-04 15:30:00,206.56,206.63,206.4,206.48,7893.0,195.4517,195.5179,195.3003,195.376,7893.0
2023-01-04 15:35:00,206.49,206.56,206.07,206.54,13017.0,195.3854,195.4517,194.988,195.4328,13017.0
2023-01-04 15:40:00,206.5,206.52,206.12,206.47,13423.0,195.3949,195.4138,195.0353,195.3665,13423.0
2023-01-04 15:45:00,206.47,206.81,206.31,206.78,14345.0,195.3665,195.6882,195.2151,195.6599,14345.0
2023-01-04 15:50:00,206.84,207.01,206.62,206.73,20419.0,195.7166,195.8775,195.5085,195.6125,20419.0
2023-01-04 15:55:00,206.74,206.98,206.68,206.9,53747.0,195.622,195.8491,195.5652,195.7734,53747.0
2023-01-05 09:30:00,206.36,206.87,205.15,206.51,11169.0,195.2624,195.745,194.1175,195.4044,11169.0
2023-01-05 09:35:00,206.31,206.62,206.03,206.23,2500.0,195.2151,195.5085,194.9502,195.1394,2500.0
2023-01-05 09:40:00,206.23,206.25,205.68,206.25,2805.0,195.1394,195.1584,194.619,195.1584,2805.0
2023-01-05 09:45:00,206.21,206.4,205.37,205.65,1875.0,195.1205,195.3003,194.3257,194.5906,1875.0
2023-01-05 09:50:00,205.84,206.06,205.76,206.06,3213.0,194.7704,194.9786,194.6947,194.9786,3213.0
2023-01-05 09:55:00,206.08,206.45,205.91,206.45,2625.0,194.9975,195.3476,194.8366,195.3476,2625.0
2023-01-05 10:00:00,206.47,206.47,205.96,206.27,4404.0,195.3665,195.3665,194.8839,195.1773,4404.0
2023-01-05 10:05:00,206.27,206.6,206.05,206.05,5045.0,195.1773,195.4895,194.9691,194.9691,5045.0
2023-01-05 10:10:00,205.95,206.33,205.55,205.55,7326.0,194.8745,195.2341,194.496,194.496,7326.0
2023-01-05 10:15:00,205.67,205.79,204.55,204.62,9421.0,194.6095,194.7231,193.5498,193.616,9421.0
2023-01-05 10:20:00,204.62,204.74,203.74,203.86,15215.0,193.616,193.7296,192.7833,192.8969,15215.0
2023-01-05 10:25:00,203.8,204.84,203.65,204.76,6639.0,192.8401,193.8242,192.6982,193.7485,6639.0
2023-01-05 10:30:00,204.83,204.99,204.53,204.53,3777.0,193.8147,193.9661,193.5308,193.5308,3777.0
2023-01-05 10:35:00,204.52,204.57,204.22,204.28,3866.0,193.5214,193.5687,193.2375,193.2943,3866.0
2023-01-05 10:40:00,204.22,204.27,203.7,204.16,8060.0,193.2375,193.2848,192.7455,193.1807,8060.0
2023-01-05 10:45:00,204.21,204.67,204.21,204.63,2648.0,193.2281,193.6633,193.2281,193.6255,2648.0
2023-01-05 10:50:00,204.52,204.52,204.13,204.28,3099.0,193.5214,193.5214,193.1524,193.2943,3099.0
2023-01-05 10:55:00,204.25,204.69,204.24,204.69,3278.0,193.2659,193.6822,193.2564,193.6822,3278.0
2023-01-05 11:00:00,204.67,204.74,204.58,204.71,1658.0,193.6633,193.7296,193.5782,193.7012,1658.0
2023-01-05 11:05:00,204.95,204.95,204.73,204.85,2928.0,193.9283,193.9283,193.7201,193.8336,2928.0
2023-01-05 11:10:00,204.84,204.93,204.72,204.77,2570.0,193.8242,193.9093,193.7106,193.7579,2570.0
2023-01-05 11:15:00,204.8,204.92,204.69,204.7,3376.0,193.7863,193.8999,193.6822,193.6917,3376.0
2023-01-05 11:20:00,204.64,204.88,204.64,204.77,3284.0,193.6349,193.862,193.6349,193.7579,3284.0
2023-01-05 11:25:00,204.81,205.13,204.81,205.13,1700.0,193.7958,194.0986,193.7958,194.0986,1700.0
2023-01-05 11:30:00,205.05,205.14,204.86,204.86,8369.0,194.0229,194.108,193.8431,193.8431,8369.0
2023-01-05 11:35:00,204.88,204.89,204.46,204.46,1262.0,193.862,193.8715,193.4646,193.4646,1262.0
2023-01-05 11:40:00,204.46,204.72,204.45,204.72,2087.0,193.4646,193.7106,193.4552,193.7106,2087.0
2023-01-05 11:45:00,204.71,204.89,204.71,204.83,865.0,193.7012,193.8715,193.7012,193.8147,865.0
2023-01-05 11:50:00,204.75,204.91,204.66,204.75,1605.0,193.739,193.8904,193.6539,193.739,1605.0
2023-01-05 11:55:00,204.75,204.82,204.7,204.7,1038.0,193.739,193.8053,193.6917,193.6917,1038.0
2023-01-05 12:00:00,204.83,205.37,204.73,205.37,6840.0,193.8147,194.3257,193.7201,194.3257,6840.0
2023-01-05 12:05:00,205.33,205.61,205.3,205.5,6487.0,194.2878,194.5528,194.2594,194.4487,6487.0
2023-01-05 12:10:00,205.73,205.78,205.6,205.6,1826.0,194.6663,194.7136,194.5433,194.5433,1826.0
2023-01-05 12:15:00,205.56,205.8,205.52,205.53,1600.0,194.5055,194.7326,194.4676,194.4771,1600.0
2023-01-05 12:20:00,205.58,205.9,205.48,205.9,3522.0,194.5244,194.8272,194.4298,194.8272,3522.0
2023-01-05 12:25:00,205.84,205.96,205.76,205.79,4254.0,194.7704,194.8839,194.6947,194.7231,4254.0
2023-01-05 12:30:00,205.82,205.91,205.72,205.89,3352.0,194.7515,194.8366,194.6569,194.8177,3352.0
2023-01-05 12:35:00,205.84,205.88,205.55,205.7,6200.0,194.7704,194.8083,194.496,194.6379,6200.0
2023-01-05 12:40:00,205.68,205.69,205.57,205.6,1721.0,194.619,194.6285,194.5149,194.5433,1721.0
2023-01-05 12:45:00,205.61,205.8,205.6,205.8,2683.0,194.5528,194.7326,194.5433,194.7326,2683.0
2023-01-05 12:50:00,205.8,205.8,205.31,205.31,2727.0,194.7326,194.7326,194.2689,194.2689,2727.0
2023-01-05 12:55:00,205.36,205.43,205.35,205.42,1150.0,194.3162,194.3825,194.3068,194.373,1150.0
2023-01-05 13:00:00,205.42,205.49,205.08,205.18,2498.0,194.373,194.4392,194.0513,194.1459,2498.0
2023-01-05 13:05:00,205.24,205.61,205.21,205.61,2228.0,194.2027,194.5528,194.1743,194.5528,2228.0
2023-01-05 13:10:00,205.64,205.64,205.28,205.29,3963.0,194.5812,194.5812,194.2405,194.25,3963.0
2023-01-05 13:15:00,205.25,205.25,204.83,204.83,5302.0,194.2121,194.2121,193.8147,193.8147,5302.0
2023-01-05 13:20:00,204.9,205.54,204.87,205.53,15404.0,193.881,194.4865,193.8526,194.4771,15404.0
2023-01-05 13:25:00,205.6,205.77,205.6,205.74,1729.0,194.5433,194.7042,194.5433,194.6758,1729.0
2023-01-05 13:30:00,205.58,205.87,205.56,205.76,2219.0,194.5244,194.7988,194.5055,194.6947,2219.0
2023-01-05 13:35:00,205.73,205.75,205.51,205.53,2784.0,194.6663,194.6852,194.4581,194.4771,2784.0
2023-01-05 13:40:00,205.57,205.84,205.2,205.22,5958.0,194.5149,194.7704,194.1648,194.1837,5958.0
2023-01-05 13:45:00,205.2,205.39,205.19,205.34,1266.0,194.1648,194.3446,194.1554,194.2973,1266.0
2023-01-05 13:50:00,205.35,205.55,205.33,205.48,3561.0,194.3068,194.496,194.2878,194.4298,3561.0
2023-01-05 13:55:00,205.5,205.52,205.26,205.28,2338.0,194.4487,194.4676,194.2216,194.2405,2338.0
2023-01-05 14:00:00,205.24,205.62,205.24,205.53,2013.0,194.2027,194.5622,194.2027,194.4771,2013.0
2023-01-05 14:05:00,205.53,205.84,205.53,205.84,2057.0,194.4771,194.7704,194.4771,194.7704,2057.0
2023-01-05 14:10:00,205.8,205.87,205.65,205.65,6470.0,194.7326,194.7988,194.5906,194.5906,6470.0
2023-01-05 14:15:00,205.72,205.87,205.68,205.86,2041.0,194.6569,194.7988,194.619,194.7893,2041.0
2023-01-05 14:20:00,205.87,205.98,205.73,205.74,3828.0,194.7988,194.9029,194.6663,194.6758,3828.0
2023-01-05 14:25:00,205.65,205.65,205.37,205.4,5242.0,194.5906,194.5906,194.3257,194.3541,5242.0
2023-01-05 14:30:00,205.4,205.69,205.39,205.57,5598.0,194.3541,194.6285,194.3446,194.5149,5598.0
2023-01-05 14:35:00,205.52,205.85,205.52,205.74,3693.0,194.4676,194.7799,194.4676,194.6758,3693.0
2023-01-05 14:40:00,205.74,205.83,205.63,205.71,3176.0,194.6758,194.7609,194.5717,194.6474,3176.0
2023-01-05 14:45:00,205.68,205.84,205.68,205.68,3839.0,194.619,194.7704,194.619,194.619,3839.0
2023-01-05 14:50:00,205.66,205.69,205.45,205.55,2683.0,194.6001,194.6285,194.4014,194.496,2683.0
2023-01-05 14:55:00,205.55,205.66,205.48,205.51,4829.0,194.496,194.6001,194.4298,194.4581,4829.0
2023-01-05 15:00:00,205.43,205.48,205.34,205.42,3125.0,194.3825,194.4298,194.2973,194.373,3125.0
2023-01-05 15:05:00,205.42,205.78,205.37,205.78,8312.0,194.373,194.7136,194.3257,194.7136,8312.0
2023-01-05 15:10:00,205.8,205.85,205.57,205.58,3211.0,194.7326,194.7799,194.5149,194.5244,3211.0
2023-01-05 15:15:00,205.59,205.77,205.58,205.65,5866.0,194.5338,194.7042,194.5244,194.5906,5866.0
2023-01-05 15:20:00,205.67,205.75,205.58,205.75,3272.0,194.6095,194.6852,194.5244,194.6852,3272.0
2023-01-05 15:25:00,205.77,206.03,205.64,205.97,5981.0,194.7042,194.9502,194.5812,194.8934,5981.0
2023-01-05 15:30:00,205.93,206.05,205.67,205.92,9230.0,194.8556,194.9691,194.6095,194.8461,9230.0
2023-01-05 15:35:00,205.96,206.13,205.89,206.08,5303.0,194.8839,195.0448,194.8177,194.9975,5303.0
2023-01-05 15:40:00,206.02,206.04,205.76,205.84,7403.0,194.9407,194.9596,194.6947,194.7704,7403.0
2023-01-05 15:45:00,205.91,206.15,205.74,205.74,13255.0,194.8366,195.0637,194.6758,194.6758,13255.0
2023-01-05 15:50:00,205.8,206.14,205.71,205.82,15517.0,194.7326,195.0543,194.6474,194.7515,15517.0
2023-01-05 15:55:00,205.89,206.21,205.69,206.14,61831.0,194.8177,195.1205,194.6285,195.0543,61831.0
2023-01-06 09:30:00,207.83,207.83,206.69,207.43,6999.0,196.6534,196.6534,195.5747,196.2749,6999.0
2023-01-06 09:35:00,207.74,207.94,207.36,207.43,5101.0,196.5682,196.7575,196.2087,196.2749,5101.0
2023-01-06 09:40:00,207.83,208.2,207.69,207.89,3185.0,196.6534,197.0035,196.5209,196.7102,3185.0
2023-01-06 09:45:00,208.23,208.45,208.04,208.13,3027.0,197.0319,197.24,196.8521,196.9373,3027.0
2023-01-06 09:50:00,208.13,208.22,207.95,208.16,5515.0,196.9373,197.0224,196.7669,196.9656,5515.0
2023-01-06 09:55:00,208.13,208.51,208.04,208.51,3599.0,196.9373,197.2968,196.8521,197.2968,3599.0
2023-01-06 10:00:00,208.78,209.54,208.65,209.14,1937.0,197.5523,198.2714,197.4293,197.8929,1937.0
2023-01-06 10:05:00,208.65,208.92,208.52,208.72,2026.0,197.4293,197.6848,197.3063,197.4955,2026.0
2023-01-06 10:10:00,208.93,209.12,208.58,208.58,3548.0,197.6942,197.874,197.3631,197.3631,3548.0
2023-01-06 10:15:00,208.62,209.53,208.61,209.28,1936.0,197.4009,198.262,197.3914,198.0254,1936.0
2023-01-06 10:20:00,209.1,209.33,209.05,209.32,1375.0,197.8551,198.0727,197.8078,198.0633,1375.0
2023-01-06 10:25:00,209.22,209.28,209.02,209.22,1930.0,197.9686,198.0254,197.7794,197.9686,1930.0
2023-01-06 10:30:00,209.27,209.46,209.25,209.38,1697.0,198.0159,198.1957,197.997,198.12,1697.0
2023-01-06 10:35:00,209.45,209.92,209.44,209.87,2000.0,198.1863,198.631,198.1768,198.5837,2000.0
2023-01-06 10:40:00,209.85,210.17,209.63,209.7,5770.0,198.5648,198.8675,198.3566,198.4228,5770.0
2023-01-06 10:45:00,209.87,210.35,209.87,210.12,1112.0,198.5837,199.0379,198.5837,198.8202,1112.0
2023-01-06 10:50:00,210.24,210.48,210.18,210.25,1866.0,198.9338,199.1609,198.877,198.9432,1866.0
2023-01-06 10:55:00,210.15,210.49,210.15,210.37,4341.0,198.8486,199.1703,198.8486,199.0568,4341.0
2023-01-06 11:00:00,210.26,210.58,210.26,210.52,3991.0,198.9527,199.2555,198.9527,199.1987,3991.0
2023-01-06 11:05:00,210.5,210.65,210.42,210.65,3517.0,199.1798,199.3217,199.1041,199.3217,3517.0
2023-01-06 11:10:00,210.61,210.82,210.08,210.08,1528.0,199.2839,199.4826,198.7824,198.7824,1528.0
2023-01-06 11:15:00,210.2,210.53,210.19,210.35,1909.0,198.8959,199.2082,198.8865,199.0379,1909.0
2023-01-06 11:20:00,210.4,210.57,210.37,210.57,1653.0,199.0852,199.246,199.0568,199.246,1653.0
2023-01-06 11:25:00,210.64,210.64,209.94,209.94,900.0,199.3123,199.3123,198.6499,198.6499,900.0
2023-01-06 11:30:00,210.1,210.1,209.92,210.01,1294.0,198.8013,198.8013,198.631,198.7161,1294.0
2023-01-06 11:35:00,209.98,210.12,209.93,210.12,1449.0,198.6878,198.8202,198.6405,198.8202,1449.0
2023-01-06 11:40:00,210.13,210.18,209.88,210.0,2902.0,198.8297,198.877,198.5931,198.7067,2902.0
2023-01-06 11:45:00,210.15,210.36,210.07,210.36,2573.0,198.8486,199.0473,198.7729,199.0473,2573.0
2023-01-06 11:50:00,210.3,210.59,210.3,210.49,3234.0,198.9906,199.265,198.9906,199.1703,3234.0
2023-01-06 11:55:00,210.6,210.93,210.55,210.7,3976.0,199.2744,199.5867,199.2271,199.369,3976.0
2023-01-06 12:00:00,210.68,210.72,210.45,210.49,2088.0,199.3501,199.388,199.1325,199.1703,2088.0
2023-01-06 12:05:00,210.41,210.41,207.68,208.67,16611.0,199.0946,199.0946,196.5115,197.4482,16611.0
2023-01-06 12:10:00,208.53,208.58,205.15,205.47,5070.0,197.3157,197.3631,194.1175,194.4203,5070.0
2023-01-06 12:15:00,205.51,206.48,203.99,206.48,63643.0,194.4581,195.376,193.0199,195.376,63643.0
2023-01-06 12:20:00,206.37,206.37,203.55,204.22,16371.0,195.2719,195.2719,192.6036,193.2375,16371.0
2023-01-06 12:25:00,204.25,204.87,203.5,204.33,10486.0,193.2659,193.8526,192.5562,193.3416,10486.0
2023-01-06 12:30:00,204.53,206.16,204.33,206.13,35238.0,193.5308,195.0732,193.3416,195.0448,35238.0
2023-01-06 12:35:00,206.14,206.27,205.17,205.24,11660.0,195.0543,195.1773,194.1364,194.2027,11660.0
2023-01-06 12:40:00,205.16,205.23,204.95,205.06,2909.0,194.127,194.1932,193.9283,194.0323,2909.0
2023-01-06 12:45:00,204.98,205.77,204.96,205.77,3993.0,193.9567,194.7042,193.9377,194.7042,3993.0
2023-01-06 12:50:00,205.58,205.74,205.05,205.06,6158.0,194.5244,194.6758,194.0229,194.0323,6158.0
2023-01-06 12:55:00,205.02,205.57,205.02,205.43,3374.0,193.9945,194.5149,193.9945,194.3825,3374.0
2023-01-06 13:00:00,205.42,205.42,204.82,204.91,2592.0,194.373,194.373,193.8053,193.8904,2592.0
2023-01-06 13:05:00,204.87,205.17,204.79,204.84,3822.0,193.8526,194.1364,193.7769,193.8242,3822.0
2023-01-06 13:10:00,204.73,204.73,204.34,204.34,9142.0,193.7201,193.7201,193.3511,193.3511,9142.0
2023-01-06 13:15:00,204.47,204.61,204.16,204.16,4957.0,193.4741,193.6065,193.1807,193.1807,4957.0
2023-01-06 13:20:00,204.16,204.18,203.8,203.84,6041.0,193.1807,193.1997,192.8401,192.878,6041.0
2023-01-06 13:25:00,203.83,203.88,203.5,203.53,6677.0,192.8685,192.9158,192.5562,192.5846,6677.0
2023-01-06 13:30:00,203.63,203.74,203.53,203.67,6492.0,192.6792,192.7833,192.5846,192.7171,6492.0
2023-01-06 13:35:00,203.61,203.96,203.42,203.96,8026.0,192.6603,192.9915,192.4805,192.9915,8026.0
2023-01-06 13:40:00,203.99,204.29,203.49,203.49,8310.0,193.0199,193.3038,192.5468,192.5468,8310.0
2023-01-06 13:45:00,203.54,204.15,203.47,204.15,5418.0,192.5941,193.1713,192.5279,193.1713,5418.0
2023-01-06 13:50:00,204.09,204.54,203.87,204.53,4453.0,193.1145,193.5403,192.9063,193.5308,4453.0
2023-01-06 13:55:00,204.48,205.05,204.48,205.05,3669.0,193.4835,194.0229,193.4835,194.0229,3669.0
2023-01-06 14:00:00,205.01,205.29,204.76,205.24,5082.0,193.985,194.25,193.7485,194.2027,5082.0
2023-01-06 14:05:00,205.3,205.5,205.13,205.5,1679.0,194.2594,194.4487,194.0986,194.4487,1679.0
2023-01-06 14:10:00,205.52,206.01,205.47,205.9,2958.0,194.4676,194.9313,194.4203,194.8272,2958.0
2023-01-06 14:15:00,206.02,206.21,206.01,206.01,10991.0,194.9407,195.1205,194.9313,194.9313,10991.0
2023-01-06 14:20:00,206.05,206.15,205.89,206.03,5916.0,194.9691,195.0637,194.8177,194.9502,5916.0
2023-01-06 14:25:00,206.09,206.25,206.09,206.17,5951.0,195.007,195.1584,195.007,195.0827,5951.0
2023-01-06 14:30:00,206.17,206.34,206.16,206.27,8078.0,195.0827,195.2435,195.0732,195.1773,8078.0
2023-01-06 14:35:00,206.26,206.52,206.22,206.52,9826.0,195.1678,195.4138,195.13,195.4138,9826.0
2023-01-06 14:40:00,206.41,206.47,206.29,206.33,4455.0,195.3097,195.3665,195.1962,195.2341,4455.0
2023-01-06 14:45:00,206.26,206.35,206.24,206.3,4445.0,195.1678,195.253,195.1489,195.2057,4445.0
2023-01-06 14:50:00,206.3,206.34,205.98,206.12,14651.0,195.2057,195.2435,194.9029,195.0353,14651.0
2023-01-06 14:55:00,206.12,206.4,206.07,206.24,11938.0,195.0353,195.3003,194.988,195.1489,11938.0
2023-01-06 15:00:00,206.21,206.6,206.21,206.56,3353.0,195.1205,195.4895,195.1205,195.4517,3353.0
2023-01-06 15:05:00,206.57,206.83,206.52,206.71,6821.0,195.4611,195.7072,195.4138,195.5936,6821.0
2023-01-06 15:10:00,206.83,207.08,206.61,206.7,7004.0,195.7072,195.9437,195.499,195.5842,7004.0
2023-01-06 15:15:00,206.71,206.78,206.57,206.66,5658.0,195.5936,195.6599,195.4611,195.5463,5658.0
2023-01-06 15:20:00,206.54,206.61,206.36,206.42,6375.0,195.4328,195.499,195.2624,195.3192,6375.0
2023-01-06 15:25:00,206.47,206.6,206.28,206.28,4368.0,195.3665,195.4895,195.1867,195.1867,4368.0
2023-01-06 15:30:00,206.3,206.7,206.29,206.3,5993.0,195.2057,195.5842,195.1962,195.2057,5993.0
2023-01-06 15:35:00,206.28,206.32,206.07,206.32,7027.0,195.1867,195.2246,194.988,195.2246,7027.0
2023-01-06 15:40:00,206.32,206.44,206.2,206.44,8506.0,195.2246,195.3381,195.111,195.3381,8506.0
2023-01-06 15:45:00,206.37,206.5,206.07,206.1,11667.0,195.2719,195.3949,194.988,195.0164,11667.0
2023-01-06 15:50:00,206.06,206.18,205.9,206.02,22662.0,194.9786,195.0921,194.8272,194.9407,22662.0
2023-01-06 15:55:00,206.07,206.24,205.85,206.21,39986.0,194.988,195.1489,194.7799,195.1205,39986.0
2023-01-09 09:30:00,206.23,206.23,204.02,204.05,13096.0,195.1394,195.1394,193.0483,193.0767,13096.0
2023-01-09 09:35:00,204.0,204.0,200.51,200.7,22386.0,193.0294,193.0294,189.727,189.9068,22386.0
2023-01-09 09:40:00,200.69,202.91,200.33,202.91,16356.0,189.8974,191.998,189.5567,191.998,16356.0
2023-01-09 09:45:00,202.91,203.09,202.47,202.85,12813.0,191.998,192.1683,191.5816,191.9412,12813.0
2023-01-09 09:50:00,202.77,203.07,202.76,203.06,21646.0,191.8655,192.1494,191.856,192.1399,21646.0
2023-01-09 09:55:00,203.0,203.66,202.9,203.5,14270.0,192.0831,192.7076,191.9885,192.5562,14270.0
2023-01-09 10:00:00,203.5,204.0,203.46,203.93,17105.0,192.5562,193.0294,192.5184,192.9631,17105.0
2023-01-09 10:05:00,204.0,204.01,203.4,203.5,5195.0,193.0294,193.0388,192.4616,192.5562,5195.0
2023-01-09 10:10:00,203.5,203.81,203.34,203.5,8543.0,192.5562,192.8496,192.4048,192.5562,8543.0
2023-01-09 10:15:00,203.5,203.54,203.34,203.38,9970.0,192.5562,192.5941,192.4048,192.4427,9970.0
2023-01-09 10:20:00,203.38,203.5,202.64,202.64,3592.0,192.4427,192.5562,191.7425,191.7425,3592.0
2023-01-09 10:25:00,202.58,203.08,202.14,202.74,19650.0,191.6857,192.1588,191.2694,191.8371,19650.0
2023-01-09 10:30:00,202.79,203.17,202.67,203.11,4178.0,191.8844,192.244,191.7709,192.1872,4178.0
2023-01-09 10:35:00,203.17,203.54,203.17,203.53,4879.0,192.244,192.5941,192.244,192.5846,4879.0
2023-01-09 10:40:00,203.53,203.54,203.14,203.5,6693.0,192.5846,192.5941,192.2156,192.5562,6693.0
2023-01-09 10:45:00,203.5,204.01,203.43,203.99,13709.0,192.5562,193.0388,192.49,193.0199,13709.0
2023-01-09 10:50:00,204.01,204.01,203.78,203.84,7374.0,193.0388,193.0388,192.8212,192.878,7374.0
2023-01-09 10:55:00,203.85,203.92,203.36,203.37,6046.0,192.8874,192.9537,192.4238,192.4332,6046.0
2023-01-09 11:00:00,203.39,203.89,203.24,203.89,5718.0,192.4522,192.9253,192.3102,192.9253,5718.0
2023-01-09 11:05:00,203.86,204.0,203.29,203.49,9893.0,192.8969,193.0294,192.3575,192.5468,9893.0
2023-01-09 11:10:00,203.5,203.76,203.36,203.65,4256.0,192.5562,192.8023,192.4238,192.6982,4256.0
2023-01-09 11:15:00,203.54,203.76,203.46,203.52,4597.0,192.5941,192.8023,192.5184,192.5752,4597.0
2023-01-09 11:20:00,203.62,203.72,203.3,203.41,11890.0,192.6698,192.7644,192.367,192.4711,11890.0
2023-01-09 11:25:00,203.28,203.44,203.15,203.27,3870.0,192.3481,192.4995,192.2251,192.3386,3870.0
2023-01-09 11:30:00,203.41,203.48,203.15,203.32,5518.0,192.4711,192.5373,192.2251,192.3859,5518.0
2023-01-09 11:35:00,203.32,203.86,203.29,203.49,6470.0,192.3859,192.8969,192.3575,192.5468,6470.0
2023-01-09 11:40:00,203.49,203.53,203.13,203.24,6485.0,192.5468,192.5846,192.2061,192.3102,6485.0
2023-01-09 11:45:00,203.34,203.45,203.2,203.34,10645.0,192.4048,192.5089,192.2724,192.4048,10645.0
2023-01-09 11:50:00,203.33,203.41,202.65,202.8,12669.0,192.3954,192.4711,191.752,191.8939,12669.0
2023-01-09 11:55:00,202.71,202.92,202.63,202.67,5881.0,191.8087,192.0074,191.733,191.7709,5881.0
2023-01-09 12:00:00,202.57,202.57,202.24,202.4,8479.0,191.6763,191.6763,191.364,191.5154,8479.0
2023-01-09 12:05:00,202.34,202.66,202.34,202.66,3402.0,191.4586,191.7614,191.4586,191.7614,3402.0
2023-01-09 12:10:00,202.73,202.82,202.4,202.52,6922.0,191.8276,191.9128,191.5154,191.6289,6922.0
2023-01-09 12:15:00,202.48,202.49,201.97,202.03,5653.0,191.5911,191.6006,191.1085,191.1653,5653.0
2023-01-09 12:20:00,201.9,201.9,201.44,201.6,19032.0,191.0423,191.0423,190.607,190.7584,19032.0
2023-01-09 12:25:00,201.53,202.1,201.39,201.93,11059.0,190.6922,191.2315,190.5597,191.0707,11059.0
2023-01-09 12:30:00,202.02,202.03,201.56,201.56,4052.0,191.1558,191.1653,190.7206,190.7206,4052.0
2023-01-09 12:35:00,201.56,201.67,201.51,201.57,6168.0,190.7206,190.8247,190.6733,190.73,6168.0
2023-01-09 12:40:00,201.57,201.9,201.48,201.78,4068.0,190.73,191.0423,190.6449,190.9287,4068.0
2023-01-09 12:45:00,201.75,202.08,201.75,201.94,4392.0,190.9004,191.2126,190.9004,191.0801,4392.0
2023-01-09 12:50:00,202.02,202.12,201.96,201.98,3396.0,191.1558,191.2505,191.0991,191.118,3396.0
2023-01-09 12:55:00,201.97,202.22,201.93,202.18,2594.0,191.1085,191.3451,191.0707,191.3072,2594.0
2023-01-09 13:00:00,202.18,202.2,201.76,201.82,6319.0,191.3072,191.3262,190.9098,190.9666,6319.0
2023-01-09 13:05:00,201.81,201.89,201.43,201.54,5470.0,190.9571,191.0328,190.5976,190.7016,5470.0
2023-01-09 13:10:00,201.45,201.45,201.06,201.23,4130.0,190.6165,190.6165,190.2475,190.4083,4130.0
2023-01-09 13:15:00,201.26,201.29,201.06,201.18,8378.0,190.4367,190.4651,190.2475,190.361,8378.0
2023-01-09 13:20:00,201.19,201.76,201.16,201.64,6783.0,190.3705,190.9098,190.3421,190.7963,6783.0
2023-01-09 13:25:00,201.56,201.63,201.28,201.34,5144.0,190.7206,190.7868,190.4556,190.5124,5144.0
2023-01-09 13:30:00,201.33,201.44,201.06,201.11,4605.0,190.5029,190.607,190.2475,190.2948,4605.0
2023-01-09 13:35:00,201.2,201.25,200.93,201.19,21791.0,190.3799,190.4272,190.1244,190.3705,21791.0
2023-01-09 13:40:00,201.16,201.64,201.09,201.53,13144.0,190.3421,190.7963,190.2758,190.6922,13144.0
2023-01-09 13:45:00,201.59,202.28,201.58,202.28,2570.0,190.749,191.4018,190.7395,191.4018,2570.0
2023-01-09 13:50:00,202.13,202.53,202.09,202.28,7238.0,191.2599,191.6384,191.2221,191.4018,7238.0
2023-01-09 13:55:00,202.25,202.55,202.17,202.18,7254.0,191.3735,191.6573,191.2978,191.3072,7254.0
2023-01-09 14:00:00,202.14,202.29,201.87,201.87,4945.0,191.2694,191.4113,191.0139,191.0139,4945.0
2023-01-09 14:05:00,201.79,201.83,201.55,201.76,7590.0,190.9382,190.976,190.7111,190.9098,7590.0
2023-01-09 14:10:00,201.75,201.87,201.47,201.48,6344.0,190.9004,191.0139,190.6354,190.6449,6344.0
2023-01-09 14:15:00,201.46,201.46,201.08,201.19,6969.0,190.6259,190.6259,190.2664,190.3705,6969.0
2023-01-09 14:20:00,201.17,201.42,201.13,201.33,6755.0,190.3515,190.5881,190.3137,190.5029,6755.0
2023-01-09 14:25:00,201.35,201.38,200.8,200.89,6235.0,190.5219,190.5502,190.0014,190.0866,6235.0
2023-01-09 14:30:00,200.89,200.97,200.77,200.77,5356.0,190.0866,190.1623,189.9731,189.9731,5356.0
2023-01-09 14:35:00,200.76,200.89,200.58,200.63,12907.0,189.9636,190.0866,189.7933,189.8406,12907.0
2023-01-09 14:40:00,200.62,200.89,200.58,200.88,8222.0,189.8311,190.0866,189.7933,190.0771,8222.0
2023-01-09 14:45:00,200.9,200.98,200.8,200.98,7886.0,190.0961,190.1718,190.0014,190.1718,7886.0
2023-01-09 14:50:00,200.93,201.12,200.57,200.63,12429.0,190.1244,190.3042,189.7838,189.8406,12429.0
2023-01-09 14:55:00,200.63,200.63,200.21,200.21,7103.0,189.8406,189.8406,189.4432,189.4432,7103.0
2023-01-09 15:00:00,200.21,200.49,200.1,200.24,8310.0,189.4432,189.7081,189.3391,189.4716,8310.0
2023-01-09 15:05:00,200.14,200.33,200.14,200.33,4922.0,189.3769,189.5567,189.3769,189.5567,4922.0
2023-01-09 15:10:00,200.26,200.34,199.76,199.76,12931.0,189.4905,189.5662,189.0174,189.0174,12931.0
2023-01-09 15:15:00,199.76,199.94,199.51,199.92,12723.0,189.0174,189.1877,188.7808,189.1688,12723.0
2023-01-09 15:20:00,199.89,200.53,199.88,200.41,8226.0,189.1404,189.746,189.1309,189.6324,8226.0
2023-01-09 15:25:00,200.53,200.67,200.43,200.43,15371.0,189.746,189.8784,189.6513,189.6513,15371.0
2023-01-09 15:30:00,200.49,200.56,200.22,200.5,17822.0,189.7081,189.7743,189.4526,189.7176,17822.0
2023-01-09 15:35:00,200.51,200.71,200.45,200.64,24994.0,189.727,189.9163,189.6703,189.85,24994.0
2023-01-09 15:40:00,200.55,200.92,200.48,200.92,23566.0,189.7649,190.115,189.6986,190.115,23566.0
2023-01-09 15:45:00,200.95,201.05,200.63,201.05,38966.0,190.1434,190.238,189.8406,190.238,38966.0
2023-01-09 15:50:00,200.98,201.79,200.98,201.57,50064.0,190.1718,190.9382,190.1718,190.73,50064.0
2023-01-09 15:55:00,201.55,201.55,200.97,201.14,73416.0,190.7111,190.7111,190.1623,190.3232,73416.0
2023-01-10 09:30:00,201.82,202.07,201.09,201.35,22673.0,190.9666,191.2031,190.2758,190.5219,22673.0
2023-01-10 09:35:00,201.48,202.96,201.47,202.26,3896.0,190.6449,192.0453,190.6354,191.3829,3896.0
2023-01-10 09:40:00,202.05,202.05,201.03,201.1,4361.0,191.1842,191.1842,190.2191,190.2853,4361.0
2023-01-10 09:45:00,201.01,201.02,200.59,200.75,4359.0,190.2001,190.2096,189.8027,189.9541,4359.0
2023-01-10 09:50:00,200.71,200.79,199.87,200.41,9411.0,189.9163,189.992,189.1215,189.6324,9411.0
2023-01-10 09:55:00,200.47,201.48,200.47,201.48,2182.0,189.6892,190.6449,189.6892,190.6449,2182.0
2023-01-10 10:00:00,201.48,201.48,200.71,200.88,1529.0,190.6449,190.6449,189.9163,190.0771,1529.0
2023-01-10 10:05:00,200.88,201.52,200.88,201.39,2657.0,190.0771,190.6827,190.0771,190.5597,2657.0
2023-01-10 10:10:00,201.44,201.95,201.37,201.89,3390.0,190.607,191.0896,190.5408,191.0328,3390.0
2023-01-10 10:15:00,201.82,202.16,201.66,201.76,18379.0,190.9666,191.2883,190.8152,190.9098,18379.0
2023-01-10 10:20:00,201.65,201.91,201.65,201.75,3218.0,190.8057,191.0517,190.8057,190.9004,3218.0
2023-01-10 10:25:00,201.85,202.2,201.78,201.78,3708.0,190.995,191.3262,190.9287,190.9287,3708.0
2023-01-10 10:30:00,201.56,201.82,201.31,201.35,9120.0,190.7206,190.9666,190.484,190.5219,9120.0
2023-01-10 10:35:00,201.51,201.68,201.39,201.58,2508.0,190.6733,190.8341,190.5597,190.7395,2508.0
2023-01-10 10:40:00,201.7,202.04,201.59,201.92,11560.0,190.853,191.1748,190.749,191.0612,11560.0
2023-01-10 10:45:00,201.99,202.46,201.99,202.33,12300.0,191.1274,191.5722,191.1274,191.4492,12300.0
2023-01-10 10:50:00,202.37,202.81,202.36,202.54,13522.0,191.487,191.9033,191.4775,191.6479,13522.0
2023-01-10 10:55:00,202.62,203.02,202.62,203.0,2628.0,191.7236,192.1021,191.7236,192.0831,2628.0
2023-01-10 11:00:00,202.92,202.99,202.74,202.76,3532.0,192.0074,192.0737,191.8371,191.856,3532.0
2023-01-10 11:05:00,202.66,202.84,202.52,202.72,13856.0,191.7614,191.9317,191.6289,191.8182,13856.0
2023-01-10 11:10:00,202.52,202.66,202.4,202.49,3487.0,191.6289,191.7614,191.5154,191.6006,3487.0
2023-01-10 11:15:00,202.5,202.56,202.19,202.45,4647.0,191.61,191.6668,191.3167,191.5627,4647.0
2023-01-10 11:20:00,202.46,202.54,202.15,202.45,5062.0,191.5722,191.6479,191.2788,191.5627,5062.0
2023-01-10 11:25:00,202.5,202.5,202.0,202.11,2529.0,191.61,191.61,191.1369,191.241,2529.0
2023-01-10 11:30:00,202.17,202.17,201.97,202.13,4124.0,191.2978,191.2978,191.1085,191.2599,4124.0
2023-01-10 11:35:00,202.16,202.3,201.93,202.24,9919.0,191.2883,191.4208,191.0707,191.364,9919.0
2023-01-10 11:40:00,202.25,202.32,202.08,202.24,4569.0,191.3735,191.4397,191.2126,191.364,4569.0
2023-01-10 11:45:00,202.2,202.25,202.01,202.2,3641.0,191.3262,191.3735,191.1464,191.3262,3641.0
2023-01-10 11:50:00,202.14,202.14,202.08,202.09,748.0,191.2694,191.2694,191.2126,191.2221,748.0
2023-01-10 11:55:00,202.18,202.45,202.18,202.28,3363.0,191.3072,191.5627,191.3072,191.4018,3363.0
2023-01-10 12:00:00,202.28,202.28,201.89,201.99,5807.0,191.4018,191.4018,191.0328,191.1274,5807.0
2023-01-10 12:05:00,202.05,202.05,201.9,201.95,2910.0,191.1842,191.1842,191.0423,191.0896,2910.0
2023-01-10 12:10:00,201.94,202.08,201.63,201.83,26786.0,191.0801,191.2126,190.7868,190.976,26786.0
2023-01-10 12:15:00,201.83,201.83,201.46,201.46,7377.0,190.976,190.976,190.6259,190.6259,7377.0
2023-01-10 12:20:00,201.47,202.05,201.47,201.98,3396.0,190.6354,191.1842,190.6354,191.118,3396.0
2023-01-10 12:25:00,202.11,202.43,202.11,202.27,2567.0,191.241,191.5438,191.241,191.3924,2567.0
2023-01-10 12:30:00,202.4,202.56,202.34,202.47,7030.0,191.5154,191.6668,191.4586,191.5816,7030.0
2023-01-10 12:35:00,202.48,202.96,202.48,202.63,5245.0,191.5911,192.0453,191.5911,191.733,5245.0
2023-01-10 12:40:00,202.66,202.7,202.4,202.42,4237.0,191.7614,191.7993,191.5154,191.5343,4237.0
2023-01-10 12:45:00,202.44,202.52,202.25,202.25,3038.0,191.5532,191.6289,191.3735,191.3735,3038.0
2023-01-10 12:50:00,202.21,202.39,202.21,202.26,1525.0,191.3356,191.5059,191.3356,191.3829,1525.0
2023-01-10 12:55:00,202.34,202.48,202.32,202.33,2229.0,191.4586,191.5911,191.4397,191.4492,2229.0
2023-01-10 13:00:00,202.31,202.36,202.19,202.29,5861.0,191.4302,191.4775,191.3167,191.4113,5861.0
2023-01-10 13:05:00,202.25,202.37,202.25,202.26,5342.0,191.3735,191.487,191.3735,191.3829,5342.0
2023-01-10 13:10:00,202.26,202.48,202.25,202.3,9691.0,191.3829,191.5911,191.3735,191.4208,9691.0
2023-01-10 13:15:00,202.36,202.36,202.17,202.31,2669.0,191.4775,191.4775,191.2978,191.4302,2669.0
2023-01-10 13:20:00,202.33,202.51,202.31,202.35,4572.0,191.4492,191.6195,191.4302,191.4681,4572.0
2023-01-10 13:25:00,202.31,202.31,202.18,202.22,1381.0,191.4302,191.4302,191.3072,191.3451,1381.0
2023-01-10 13:30:00,202.13,202.3,202.13,202.21,4200.0,191.2599,191.4208,191.2599,191.3356,4200.0
2023-01-10 13:35:00,202.27,202.58,202.2,202.48,7055.0,191.3924,191.6857,191.3262,191.5911,7055.0
2023-01-10 13:40:00,202.5,202.53,202.15,202.23,8873.0,191.61,191.6384,191.2788,191.3545,8873.0
2023-01-10 13:45:00,202.22,202.27,202.08,202.11,4704.0,191.3451,191.3924,191.2126,191.241,4704.0
2023-01-10 13:50:00,202.15,202.26,202.07,202.2,8879.0,191.2788,191.3829,191.2031,191.3262,8879.0
2023-01-10 13:55:00,202.19,202.3,202.18,202.3,3237.0,191.3167,191.4208,191.3072,191.4208,3237.0
2023-01-10 14:00:00,202.3,202.35,202.24,202.24,11752.0,191.4208,191.4681,191.364,191.364,11752.0
2023-01-10 14:05:00,202.23,202.23,201.55,201.76,9439.0,191.3545,191.3545,190.7111,190.9098,9439.0
2023-01-10 14:10:00,201.76,201.92,201.58,201.75,12132.0,190.9098,191.0612,190.7395,190.9004,12132.0
2023-01-10 14:15:00,201.75,202.14,201.74,202.14,1878.0,190.9004,191.2694,190.8909,191.2694,1878.0
2023-01-10 14:20:00,202.02,202.06,201.46,201.55,10934.0,191.1558,191.1937,190.6259,190.7111,10934.0
2023-01-10 14:25:00,201.55,201.6,201.42,201.5,4154.0,190.7111,190.7584,190.5881,190.6638,4154.0
2023-01-10 14:30:00,201.56,201.63,201.41,201.42,6349.0,190.7206,190.7868,190.5786,190.5881,6349.0
2023-01-10 14:35:00,201.49,201.65,201.4,201.47,9122.0,190.6543,190.8057,190.5692,190.6354,9122.0
2023-01-10 14:40:00,201.41,201.45,201.29,201.34,4579.0,190.5786,190.6165,190.4651,190.5124,4579.0
2023-01-10 14:45:00,201.31,201.31,201.05,201.27,8098.0,190.484,190.484,190.238,190.4462,8098.0
2023-01-10 14:50:00,201.27,201.48,201.27,201.46,6310.0,190.4462,190.6449,190.4462,190.6259,6310.0
2023-01-10 14:55:00,201.44,201.54,201.3,201.33,7712.0,190.607,190.7016,190.4746,190.5029,7712.0
2023-01-10 15:00:00,201.33,201.34,201.06,201.2,5928.0,190.5029,190.5124,190.2475,190.3799,5928.0
2023-01-10 15:05:00,201.14,201.14,200.89,201.04,5672.0,190.3232,190.3232,190.0866,190.2285,5672.0
2023-01-10 15:10:00,201.03,201.39,200.98,201.39,6676.0,190.2191,190.5597,190.1718,190.5597,6676.0
2023-01-10 15:15:00,201.36,201.48,201.36,201.38,4232.0,190.5313,190.6449,190.5313,190.5502,4232.0
2023-01-10 15:20:00,201.45,201.45,201.21,201.32,7608.0,190.6165,190.6165,190.3894,190.4935,7608.0
2023-01-10 15:25:00,201.28,201.63,201.28,201.41,7148.0,190.4556,190.7868,190.4556,190.5786,7148.0
2023-01-10 15:30:00,201.38,201.52,201.24,201.52,12158.0,190.5502,190.6827,190.4178,190.6827,12158.0
2023-01-10 15:35:00,201.47,201.74,201.47,201.64,5432.0,190.6354,190.8909,190.6354,190.7963,5432.0
2023-01-10 15:40:00,201.61,201.61,201.36,201.57,13197.0,190.7679,190.7679,190.5313,190.73,13197.0
2023-01-10 15:45:00,201.56,201.63,201.37,201.59,14548.0,190.7206,190.7868,190.5408,190.749,14548.0
2023-01-10 15:50:00,201.63,201.96,201.61,201.96,32423.0,190.7868,191.0991,190.7679,191.0991,32423.0
2023-01-10 15:55:00,201.96,202.08,201.7,202.0,72579.0,191.0991,191.2126,190.853,191.1369,72579.0
2023-01-11 09:30:00,201.95,202.51,201.03,201.36,14321.0,191.0896,191.6195,190.2191,190.5313,14321.0
2023-01-11 09:35:00,201.53,201.53,199.62,200.28,17855.0,190.6922,190.6922,188.8849,189.5094,17855.0
2023-01-11 09:40:00,200.56,201.37,200.54,201.08,7067.0,189.7743,190.5408,189.7554,190.2664,7067.0
2023-01-11 09:45:00,201.14,201.14,200.54,200.54,2913.0,190.3232,190.3232,189.7554,189.7554,2913.0
2023-01-11 09:50:00,200.39,200.82,200.17,200.58,7086.0,189.6135,190.0204,189.4053,189.7933,7086.0
2023-01-11 09:55:00,200.58,200.88,200.42,200.45,6940.0,189.7933,190.0771,189.6419,189.6703,6940.0
2023-01-11 10:00:00,200.55,200.7,200.44,200.65,8860.0,189.7649,189.9068,189.6608,189.8595,8860.0
2023-01-11 10:05:00,200.56,200.68,200.32,200.51,7424.0,189.7743,189.8879,189.5473,189.727,7424.0
2023-01-11 10:10:00,200.52,200.52,200.02,200.14,6619.0,189.7365,189.7365,189.2634,189.3769,6619.0
2023-01-11 10:15:00,200.27,200.5,199.84,200.26,21085.0,189.4999,189.7176,189.0931,189.4905,21085.0
2023-01-11 10:20:00,200.2,200.22,200.02,200.02,4275.0,189.4337,189.4526,189.2634,189.2634,4275.0
2023-01-11 10:25:00,200.01,200.15,199.79,200.09,5708.0,189.2539,189.3864,189.0458,189.3296,5708.0
2023-01-11 10:30:00,200.0,200.0,199.48,199.5,6560.0,189.2445,189.2445,188.7524,188.7714,6560.0
2023-01-11 10:35:00,199.51,199.6,199.17,199.55,8696.0,188.7808,188.866,188.4591,188.8187,8696.0
2023-01-11 10:40:00,199.56,199.88,199.49,199.88,7242.0,188.8281,189.1309,188.7619,189.1309,7242.0
2023-01-11 10:45:00,199.94,199.98,199.84,199.89,5840.0,189.1877,189.2255,189.0931,189.1404,5840.0
2023-01-11 10:50:00,199.87,199.91,199.3,199.31,8967.0,189.1215,189.1593,188.5821,188.5916,8967.0
2023-01-11 10:55:00,199.31,199.52,199.28,199.46,3611.0,188.5916,188.7903,188.5632,188.7335,3611.0
2023-01-11 11:00:00,199.4,199.86,199.4,199.86,8993.0,188.6767,189.112,188.6767,189.112,8993.0
2023-01-11 11:05:00,199.69,199.71,199.28,199.28,4698.0,188.9511,188.9701,188.5632,188.5632,4698.0
2023-01-11 11:10:00,199.33,199.52,199.33,199.35,4240.0,188.6105,188.7903,188.6105,188.6294,4240.0
2023-01-11 11:15:00,199.39,199.7,199.39,199.64,3971.0,188.6673,188.9606,188.6673,188.9038,3971.0
2023-01-11 11:20:00,199.6,199.62,199.45,199.55,4035.0,188.866,188.8849,188.724,188.8187,4035.0
2023-01-11 11:25:00,199.55,199.65,199.55,199.65,2447.0,188.8187,188.9133,188.8187,188.9133,2447.0
2023-01-11 11:30:00,199.66,199.9,199.65,199.86,5772.0,188.9227,189.1498,188.9133,189.112,5772.0
2023-01-11 11:35:00,199.9,199.9,199.62,199.83,10617.0,189.1498,189.1498,188.8849,189.0836,10617.0
2023-01-11 11:40:00,199.79,199.81,199.69,199.78,3478.0,189.0458,189.0647,188.9511,189.0363,3478.0
2023-01-11 11:45:00,199.83,200.55,199.83,200.46,11161.0,189.0836,189.7649,189.0836,189.6797,11161.0
2023-01-11 11:50:00,200.37,200.5,200.3,200.4,8832.0,189.5946,189.7176,189.5283,189.623,8832.0
2023-01-11 11:55:00,200.49,200.49,200.23,200.25,2502.0,189.7081,189.7081,189.4621,189.481,2502.0
2023-01-11 12:00:00,200.38,200.65,200.37,200.65,4024.0,189.604,189.8595,189.5946,189.8595,4024.0
2023-01-11 12:05:00,200.72,200.72,200.48,200.5,6085.0,189.9257,189.9257,189.6986,189.7176,6085.0
2023-01-11 12:10:00,200.54,200.82,200.48,200.81,7612.0,189.7554,190.0204,189.6986,190.0109,7612.0
2023-01-11 12:15:00,200.86,201.03,200.8,200.94,5636.0,190.0582,190.2191,190.0014,190.1339,5636.0
2023-01-11 12:20:00,200.91,200.99,200.74,200.9,2800.0,190.1055,190.1812,189.9447,190.0961,2800.0
2023-01-11 12:25:00,200.89,201.06,200.89,201.04,5263.0,190.0866,190.2475,190.0866,190.2285,5263.0
2023-01-11 12:30:00,201.05,201.06,200.66,200.94,5643.0,190.238,190.2475,189.869,190.1339,5643.0
2023-01-11 12:35:00,200.97,201.11,200.95,201.05,9522.0,190.1623,190.2948,190.1434,190.238,9522.0
2023-01-11 12:40:00,201.0,201.11,200.93,200.93,5038.0,190.1907,190.2948,190.1244,190.1244,5038.0
2023-01-11 12:45:00,200.98,201.34,200.98,201.34,6068.0,190.1718,190.5124,190.1718,190.5124,6068.0
2023-01-11 12:50:00,201.3,201.36,201.24,201.25,6120.0,190.4746,190.5313,190.4178,190.4272,6120.0
2023-01-11 12:55:00,201.15,201.19,200.98,200.99,3050.0,190.3326,190.3705,190.1718,190.1812,3050.0
2023-01-11 13:00:00,200.96,200.99,200.84,200.96,3632.0,190.1528,190.1812,190.0393,190.1528,3632.0
2023-01-11 13:05:00,200.94,201.1,200.86,200.9,9366.0,190.1339,190.2853,190.0582,190.0961,9366.0
2023-01-11 13:10:00,200.9,201.07,200.9,201.02,5213.0,190.0961,190.2569,190.0961,190.2096,5213.0
2023-01-11 13:15:00,201.03,201.13,200.85,200.99,4635.0,190.2191,190.3137,190.0488,190.1812,4635.0
2023-01-11 13:20:00,201.06,201.06,200.91,201.0,10833.0,190.2475,190.2475,190.1055,190.1907,10833.0
2023-01-11 13:25:00,201.0,201.5,200.97,201.43,24407.0,190.1907,190.6638,190.1623,190.5976,24407.0
2023-01-11 13:30:00,201.38,201.41,201.33,201.4,1826.0,190.5502,190.5786,190.5029,190.5692,1826.0
2023-01-11 13:35:00,201.44,201.51,201.34,201.45,6252.0,190.607,190.6733,190.5124,190.6165,6252.0
2023-01-11 13:40:00,201.45,201.49,201.17,201.23,4959.0,190.6165,190.6543,190.3515,190.4083,4959.0
2023-01-11 13:45:00,201.26,201.34,201.19,201.25,2124.0,190.4367,190.5124,190.3705,190.4272,2124.0
2023-01-11 13:50:00,201.27,201.38,201.02,201.03,5357.0,190.4462,190.5502,190.2096,190.2191,5357.0
2023-01-11 13:55:00,201.21,201.21,200.98,201.01,6598.0,190.3894,190.3894,190.1718,190.2001,6598.0
2023-01-11 14:00:00,201.11,201.13,200.59,200.64,8332.0,190.2948,190.3137,189.8027,189.85,8332.0
2023-01-11 14:05:00,200.65,200.65,200.36,200.46,6677.0,189.8595,189.8595,189.5851,189.6797,6677.0
2023-01-11 14:10:00,200.61,200.61,200.26,200.26,5849.0,189.8217,189.8217,189.4905,189.4905,5849.0
2023-01-11 14:15:00,200.28,200.67,200.26,200.55,8141.0,189.5094,189.8784,189.4905,189.7649,8141.0
2023-01-11 14:20:00,200.57,200.66,200.32,200.32,9482.0,189.7838,189.869,189.5473,189.5473,9482.0
2023-01-11 14:25:00,200.33,200.71,200.26,200.67,28411.0,189.5567,189.9163,189.4905,189.8784,28411.0
2023-01-11 14:30:00,200.69,200.71,200.48,200.48,9605.0,189.8974,189.9163,189.6986,189.6986,9605.0
2023-01-11 14:35:00,200.5,200.51,200.34,200.42,9826.0,189.7176,189.727,189.5662,189.6419,9826.0
2023-01-11 14:40:00,200.44,200.83,200.41,200.83,10620.0,189.6608,190.0298,189.6324,190.0298,10620.0
2023-01-11 14:45:00,200.87,200.87,200.67,200.79,7490.0,190.0677,190.0677,189.8784,189.992,7490.0
2023-01-11 14:50:00,200.83,200.87,200.53,200.67,13105.0,190.0298,190.0677,189.746,189.8784,13105.0
2023-01-11 14:55:00,200.56,200.68,200.51,200.56,13618.0,189.7743,189.8879,189.727,189.7743,13618.0
2023-01-11 15:00:00,200.53,200.73,200.53,200.6,20383.0,189.746,189.9352,189.746,189.8122,20383.0
2023-01-11 15:05:00,200.6,200.6,200.08,200.09,32812.0,189.8122,189.8122,189.3202,189.3296,32812.0
2023-01-11 15:10:00,200.06,200.34,200.06,200.24,20122.0,189.3012,189.5662,189.3012,189.4716,20122.0
2023-01-11 15:15:00,200.26,200.66,200.19,200.65,22783.0,189.4905,189.869,189.4242,189.8595,22783.0
2023-01-11 15:20:00,200.7,200.76,200.44,200.48,40618.0,189.9068,189.9636,189.6608,189.6986,40618.0
2023-01-11 15:25:00,200.5,200.52,200.26,200.29,18323.0,189.7176,189.7365,189.4905,189.5189,18323.0
2023-01-11 15:30:00,200.29,200.3,199.91,199.98,33788.0,189.5189,189.5283,189.1593,189.2255,33788.0
2023-01-11 15:35:00,199.96,200.33,199.96,200.05,24169.0,189.2066,189.5567,189.2066,189.2918,24169.0
2023-01-11 15:40:00,200.06,200.22,199.81,200.06,28636.0,189.3012,189.4526,189.0647,189.3012,28636.0
2023-01-11 15:45:00,200.02,200.16,199.6,200.11,51204.0,189.2634,189.3959,188.866,189.3485,51204.0
2023-01-11 15:50:00,200.1,200.1,199.51,199.94,65391.0,189.3391,189.3391,188.7808,189.1877,65391.0
2023-01-11 15:55:00,199.94,200.1,199.74,199.91,157993.0,189.1877,189.3391,188.9984,189.1593,157993.0
2023-01-12 09:30:00,199.57,200.34,197.71,197.81,27486.0,188.8376,189.5662,187.0776,187.1722,27486.0
2023-01-12 09:35:00,198.16,198.3,197.02,197.1,11125.0,187.5034,187.6359,186.4247,186.5004,11125.0
2023-01-12 09:40:00,197.27,198.81,197.17,198.8,8797.0,186.6613,188.1185,186.5667,188.109,8797.0
2023-01-12 09:45:00,198.52,198.73,198.17,198.44,4764.0,187.8441,188.0428,187.5129,187.7684,4764.0
2023-01-12 09:50:00,198.53,198.77,198.34,198.62,11062.0,187.8535,188.0806,187.6737,187.9387,11062.0
2023-01-12 09:55:00,198.67,198.78,198.45,198.55,12396.0,187.986,188.0901,187.7778,187.8724,12396.0
2023-01-12 10:00:00,198.66,198.77,198.11,198.55,11805.0,187.9765,188.0806,187.4561,187.8724,11805.0
2023-01-12 10:05:00,198.56,198.62,198.24,198.36,15598.0,187.8819,187.9387,187.5791,187.6927,15598.0
2023-01-12 10:10:00,198.46,199.07,198.37,198.71,17077.0,187.7873,188.3645,187.7021,188.0238,17077.0
2023-01-12 10:15:00,198.71,199.47,198.7,199.42,15032.0,188.0238,188.743,188.0144,188.6957,15032.0
2023-01-12 10:20:00,199.48,199.69,199.19,199.57,16622.0,188.7524,188.9511,188.478,188.8376,16622.0
2023-01-12 10:25:00,199.57,200.05,199.43,200.01,7704.0,188.8376,189.2918,188.7051,189.2539,7704.0
2023-01-12 10:30:00,200.07,200.2,199.65,199.98,10260.0,189.3107,189.4337,188.9133,189.2255,10260.0
2023-01-12 10:35:00,200.04,200.25,199.75,199.9,13160.0,189.2823,189.481,189.0079,189.1498,13160.0
2023-01-12 10:40:00,199.82,199.82,199.03,199.03,8427.0,189.0741,189.0741,188.3266,188.3266,8427.0
2023-01-12 10:45:00,199.06,199.24,198.78,198.78,6384.0,188.355,188.5253,188.0901,188.0901,6384.0
2023-01-12 10:50:00,198.86,199.16,198.79,199.05,4991.0,188.1658,188.4496,188.0995,188.3456,4991.0
2023-01-12 10:55:00,199.14,199.44,199.0,199.0,12011.0,188.4307,188.7146,188.2982,188.2982,12011.0
2023-01-12 11:00:00,198.88,198.9,198.44,198.54,16665.0,188.1847,188.2036,187.7684,187.863,16665.0
2023-01-12 11:05:00,198.65,198.95,198.57,198.69,13946.0,187.9671,188.2509,187.8914,188.0049,13946.0
2023-01-12 11:10:00,198.81,199.04,198.68,199.04,13997.0,188.1185,188.3361,187.9954,188.3361,13997.0
2023-01-12 11:15:00,199.07,199.08,198.71,198.71,8040.0,188.3645,188.3739,188.0238,188.0238,8040.0
2023-01-12 11:20:00,198.74,199.1,198.68,199.09,9329.0,188.0522,188.3929,187.9954,188.3834,9329.0
2023-01-12 11:25:00,199.0,199.0,198.41,198.67,6834.0,188.2982,188.2982,187.74,187.986,6834.0
2023-01-12 11:30:00,198.67,198.67,198.42,198.64,5145.0,187.986,187.986,187.7494,187.9576,5145.0
2023-01-12 11:35:00,198.66,198.66,198.45,198.45,8046.0,187.9765,187.9765,187.7778,187.7778,8046.0
2023-01-12 11:40:00,198.45,198.81,198.45,198.75,11344.0,187.7778,188.1185,187.7778,188.0617,11344.0
2023-01-12 11:45:00,198.75,199.07,198.55,198.9,24171.0,188.0617,188.3645,187.8724,188.2036,24171.0
2023-01-12 11:50:00,198.96,199.22,198.95,199.06,17270.0,188.2604,188.5064,188.2509,188.355,17270.0
2023-01-12 11:55:00,199.09,199.25,198.91,199.24,12332.0,188.3834,188.5348,188.2131,188.5253,12332.0
2023-01-12 12:00:00,199.17,199.49,199.17,199.46,6908.0,188.4591,188.7619,188.4591,188.7335,6908.0
2023-01-12 12:05:00,199.48,200.23,199.45,200.03,16175.0,188.7524,189.4621,188.724,189.2728,16175.0
2023-01-12 12:10:00,200.07,200.2,199.9,200.03,11815.0,189.3107,189.4337,189.1498,189.2728,11815.0
2023-01-12 12:15:00,200.03,200.07,199.55,199.73,20703.0,189.2728,189.3107,188.8187,188.989,20703.0
2023-01-12 12:20:00,199.73,199.82,199.68,199.81,6214.0,188.989,189.0741,188.9417,189.0647,6214.0
2023-01-12 12:25:00,199.81,200.07,199.79,200.02,3799.0,189.0647,189.3107,189.0458,189.2634,3799.0
2023-01-12 12:30:00,199.96,200.05,199.93,200.05,8111.0,189.2066,189.2918,189.1782,189.2918,8111.0
2023-01-12 12:35:00,199.94,200.05,199.79,199.79,10262.0,189.1877,189.2918,189.0458,189.0458,10262.0
2023-01-12 12:40:00,199.79,200.04,199.75,199.95,7983.0,189.0458,189.2823,189.0079,189.1972,7983.0
2023-01-12 12:45:00,199.93,200.1,199.93,200.03,5488.0,189.1782,189.3391,189.1782,189.2728,5488.0
2023-01-12 12:50:00,199.99,200.08,199.97,200.03,11857.0,189.235,189.3202,189.2161,189.2728,11857.0
2023-01-12 12:55:00,200.01,200.32,199.99,200.31,19096.0,189.2539,189.5473,189.235,189.5378,19096.0
2023-01-12 13:00:00,200.23,200.36,200.09,200.18,9381.0,189.4621,189.5851,189.3296,189.4148,9381.0
2023-01-12 13:05:00,200.19,200.29,200.15,200.29,11164.0,189.4242,189.5189,189.3864,189.5189,11164.0
2023-01-12 13:10:00,200.31,200.79,200.26,200.79,26491.0,189.5378,189.992,189.4905,189.992,26491.0
2023-01-12 13:15:00,200.79,200.87,200.63,200.73,7882.0,189.992,190.0677,189.8406,189.9352,7882.0
2023-01-12 13:20:00,200.73,200.79,200.49,200.55,11649.0,189.9352,189.992,189.7081,189.7649,11649.0
2023-01-12 13:25:00,200.55,200.57,199.82,200.0,12257.0,189.7649,189.7838,189.0741,189.2445,12257.0
2023-01-12 13:30:00,199.91,200.08,199.77,200.08,4856.0,189.1593,189.3202,189.0268,189.3202,4856.0
2023-01-12 13:35:00,200.08,200.31,200.0,200.22,9957.0,189.3202,189.5378,189.2445,189.4526,9957.0
2023-01-12 13:40:00,200.25,200.25,200.14,200.22,2727.0,189.481,189.481,189.3769,189.4526,2727.0
2023-01-12 13:45:00,200.22,200.34,200.18,200.33,7904.0,189.4526,189.5662,189.4148,189.5567,7904.0
2023-01-12 13:50:00,200.33,200.63,200.33,200.53,5185.0,189.5567,189.8406,189.5567,189.746,5185.0
2023-01-12 13:55:00,200.52,200.66,200.5,200.56,6218.0,189.7365,189.869,189.7176,189.7743,6218.0
2023-01-12 14:00:00,200.56,200.79,200.38,200.47,21649.0,189.7743,189.992,189.604,189.6892,21649.0
2023-01-12 14:05:00,200.45,200.7,200.35,200.47,13100.0,189.6703,189.9068,189.5756,189.6892,13100.0
2023-01-12 14:10:00,200.56,200.94,200.51,200.92,7151.0,189.7743,190.1339,189.727,190.115,7151.0
2023-01-12 14:15:00,200.99,201.28,200.95,201.24,7927.0,190.1812,190.4556,190.1434,190.4178,7927.0
2023-01-12 14:20:00,201.25,201.28,200.82,200.86,16049.0,190.4272,190.4556,190.0204,190.0582,16049.0
2023-01-12 14:25:00,200.87,201.12,200.72,200.96,27693.0,190.0677,190.3042,189.9257,190.1528,27693.0
2023-01-12 14:30:00,200.89,201.7,200.89,201.64,16228.0,190.0866,190.853,190.0866,190.7963,16228.0
2023-01-12 14:35:00,201.7,201.97,201.47,201.96,8839.0,190.853,191.1085,190.6354,191.0991,8839.0
2023-01-12 14:40:00,201.81,201.81,200.96,200.96,32754.0,190.9571,190.9571,190.1528,190.1528,32754.0
2023-01-12 14:45:00,201.03,201.25,200.99,201.18,17198.0,190.2191,190.4272,190.1812,190.361,17198.0
2023-01-12 14:50:00,201.17,201.17,200.43,200.45,15121.0,190.3515,190.3515,189.6513,189.6703,15121.0
2023-01-12 14:55:00,200.45,200.83,200.41,200.83,17572.0,189.6703,190.0298,189.6324,190.0298,17572.0
2023-01-12 15:00:00,200.73,200.79,200.49,200.58,19080.0,189.9352,189.992,189.7081,189.7933,19080.0
2023-01-12 15:05:00,200.59,200.66,200.32,200.37,12585.0,189.8027,189.869,189.5473,189.5946,12585.0
2023-01-12 15:10:00,200.36,200.44,200.26,200.32,13532.0,189.5851,189.6608,189.4905,189.5473,13532.0
2023-01-12 15:15:00,200.32,200.44,200.15,200.26,17005.0,189.5473,189.6608,189.3864,189.4905,17005.0
2023-01-12 15:20:00,200.26,200.68,200.2,200.3,25173.0,189.4905,189.8879,189.4337,189.5283,25173.0
2023-01-12 15:25:00,200.28,200.49,200.2,200.27,12706.0,189.5094,189.7081,189.4337,189.4999,12706.0
2023-01-12 15:30:00,200.25,200.7,200.24,200.51,23244.0,189.481,189.9068,189.4716,189.727,23244.0
2023-01-12 15:35:00,200.48,200.51,200.24,200.36,16975.0,189.6986,189.727,189.4716,189.5851,16975.0
2023-01-12 15:40:00,200.35,200.44,200.17,200.18,29181.0,189.5756,189.6608,189.4053,189.4148,29181.0
2023-01-12 15:45:00,200.15,200.17,199.85,199.93,42339.0,189.3864,189.4053,189.1025,189.1782,42339.0
2023-01-12 15:50:00,199.96,200.23,199.96,200.19,48249.0,189.2066,189.4621,189.2066,189.4242,48249.0
2023-01-12 15:55:00,200.18,200.21,199.64,199.75,141043.0,189.4148,189.4432,188.9038,189.0079,141043.0
2023-01-13 09:30:00,196.83,196.83,193.87,194.2,38559.0,186.2449,186.2449,183.4441,183.7564,38559.0
2023-01-13 09:35:00,194.01,195.91,193.89,195.3,22987.0,183.5766,185.3744,183.463,184.7972,22987.0
2023-01-13 09:40:00,195.26,196.17,195.12,195.91,16059.0,184.7594,185.6204,184.6269,185.3744,16059.0
2023-01-13 09:45:00,195.91,197.44,195.75,196.8,21368.0,185.3744,186.8221,185.223,186.2166,21368.0
2023-01-13 09:50:00,196.81,197.08,196.62,197.08,15759.0,186.226,186.4815,186.0462,186.4815,15759.0
2023-01-13 09:55:00,196.81,197.71,196.56,197.71,19716.0,186.226,187.0776,185.9895,187.0776,19716.0
2023-01-13 10:00:00,197.19,198.41,197.19,198.28,10204.0,186.5856,187.74,186.5856,187.617,10204.0
2023-01-13 10:05:00,198.2,198.99,198.14,198.98,8161.0,187.5413,188.2888,187.4845,188.2793,8161.0
2023-01-13 10:10:00,198.8,199.07,198.4,199.06,13191.0,188.109,188.3645,187.7305,188.355,13191.0
2023-01-13 10:15:00,199.06,199.33,198.84,198.98,13332.0,188.355,188.6105,188.1468,188.2793,13332.0
2023-01-13 10:20:00,198.93,199.1,198.5,198.98,5000.0,188.232,188.3929,187.8251,188.2793,5000.0
2023-01-13 10:25:00,198.97,199.51,198.97,199.25,3894.0,188.2699,188.7808,188.2699,188.5348,3894.0
2023-01-13 10:30:00,199.17,199.17,198.31,198.45,11451.0,188.4591,188.4591,187.6453,187.7778,11451.0
2023-01-13 10:35:00,198.46,198.61,198.36,198.4,3288.0,187.7873,187.9292,187.6927,187.7305,3288.0
2023-01-13 10:40:00,198.45,198.56,198.14,198.25,9568.0,187.7778,187.8819,187.4845,187.5886,9568.0
2023-01-13 10:45:00,198.23,198.54,198.22,198.54,31279.0,187.5696,187.863,187.5602,187.863,31279.0
2023-01-13 10:50:00,198.54,198.57,198.16,198.16,8429.0,187.863,187.8914,187.5034,187.5034,8429.0
2023-01-13 10:55:00,198.2,198.52,198.06,198.34,6212.0,187.5413,187.8441,187.4088,187.6737,6212.0
2023-01-13 11:00:00,198.34,198.36,197.57,198.14,21853.0,187.6737,187.6927,186.9451,187.4845,21853.0
2023-01-13 11:05:00,198.03,198.03,197.1,197.32,4921.0,187.3804,187.3804,186.5004,186.7086,4921.0
2023-01-13 11:10:00,197.34,197.75,197.31,197.75,7123.0,186.7275,187.1155,186.6991,187.1155,7123.0
2023-01-13 11:15:00,197.66,197.89,197.47,197.48,3514.0,187.0303,187.2479,186.8505,186.86,3514.0
2023-01-13 11:20:00,197.51,197.79,197.44,197.76,3902.0,186.8884,187.1533,186.8221,187.1249,3902.0
2023-01-13 11:25:00,197.83,197.9,197.72,197.74,3570.0,187.1912,187.2574,187.0871,187.106,3570.0
2023-01-13 11:30:00,197.69,197.69,197.18,197.35,32166.0,187.0587,187.0587,186.5761,186.737,32166.0
2023-01-13 11:35:00,197.32,197.45,197.32,197.33,2033.0,186.7086,186.8316,186.7086,186.718,2033.0
2023-01-13 11:40:00,197.3,197.4,197.18,197.24,7381.0,186.6897,186.7843,186.5761,186.6329,7381.0
2023-01-13 11:45:00,197.2,197.2,196.92,197.02,9162.0,186.595,186.595,186.3301,186.4247,9162.0
2023-01-13 11:50:00,197.0,197.21,196.61,196.89,15418.0,186.4058,186.6045,186.0368,186.3017,15418.0
2023-01-13 11:55:00,196.98,197.08,196.7,196.98,6751.0,186.3869,186.4815,186.1219,186.3869,6751.0
2023-01-13 12:00:00,197.06,197.11,196.91,197.04,3766.0,186.4626,186.5099,186.3206,186.4436,3766.0
2023-01-13 12:05:00,197.09,197.1,196.91,196.99,4388.0,186.491,186.5004,186.3206,186.3963,4388.0
2023-01-13 12:10:00,197.11,197.37,197.02,197.31,6028.0,186.5099,186.7559,186.4247,186.6991,6028.0
2023-01-13 12:15:00,197.32,197.35,197.17,197.22,5299.0,186.7086,186.737,186.5667,186.614,5299.0
2023-01-13 12:20:00,197.17,197.17,196.96,197.06,6069.0,186.5667,186.5667,186.3679,186.4626,6069.0
2023-01-13 12:25:00,197.04,197.06,196.6,196.6,4573.0,186.4436,186.4626,186.0273,186.0273,4573.0
2023-01-13 12:30:00,196.58,196.67,196.17,196.29,6241.0,186.0084,186.0935,185.6204,185.734,6241.0
2023-01-13 12:35:00,196.3,196.36,196.0,196.01,5330.0,185.7434,185.8002,185.4596,185.469,5330.0
2023-01-13 12:40:00,195.96,196.25,195.88,196.18,11418.0,185.4217,185.6961,185.346,185.6299,11418.0
2023-01-13 12:45:00,196.19,196.24,195.95,196.06,65248.0,185.6394,185.6867,185.4123,185.5163,65248.0
2023-01-13 12:50:00,196.06,196.07,195.63,195.64,14432.0,185.5163,185.5258,185.1095,185.1189,14432.0
2023-01-13 12:55:00,195.72,196.18,195.71,196.01,5556.0,185.1946,185.6299,185.1852,185.469,5556.0
2023-01-13 13:00:00,196.01,196.19,195.86,196.18,6924.0,185.469,185.6394,185.3271,185.6299,6924.0
2023-01-13 13:05:00,196.22,196.28,196.11,196.23,2800.0,185.6677,185.7245,185.5637,185.6772,2800.0
2023-01-13 13:10:00,196.25,196.29,196.18,196.28,2310.0,185.6961,185.734,185.6299,185.7245,2310.0
2023-01-13 13:15:00,196.24,196.24,195.91,195.91,3116.0,185.6867,185.6867,185.3744,185.3744,3116.0
2023-01-13 13:20:00,195.82,195.85,195.73,195.73,2027.0,185.2893,185.3176,185.2041,185.2041,2027.0
2023-01-13 13:25:00,195.83,195.83,195.39,195.42,6637.0,185.2987,185.2987,184.8824,184.9108,6637.0
2023-01-13 13:30:00,195.48,195.6,195.38,195.6,4374.0,184.9675,185.0811,184.8729,185.0811,4374.0
2023-01-13 13:35:00,195.62,195.77,195.48,195.72,3124.0,185.1,185.2419,184.9675,185.1946,3124.0
2023-01-13 13:40:00,195.72,195.9,195.62,195.83,5576.0,185.1946,185.365,185.1,185.2987,5576.0
2023-01-13 13:45:00,195.86,196.05,195.86,195.98,2813.0,185.3271,185.5069,185.3271,185.4406,2813.0
2023-01-13 13:50:00,195.92,195.92,195.8,195.87,2774.0,185.3839,185.3839,185.2703,185.3366,2774.0
2023-01-13 13:55:00,195.94,196.32,195.85,196.3,15504.0,185.4028,185.7624,185.3176,185.7434,15504.0
2023-01-13 14:00:00,196.34,196.75,196.32,196.75,29578.0,185.7813,186.1692,185.7624,186.1692,29578.0
2023-01-13 14:05:00,196.72,196.89,196.6,196.89,3636.0,186.1409,186.3017,186.0273,186.3017,3636.0
2023-01-13 14:10:00,196.84,197.3,196.84,197.3,5224.0,186.2544,186.6897,186.2544,186.6897,5224.0
2023-01-13 14:15:00,197.34,197.37,197.06,197.06,6506.0,186.7275,186.7559,186.4626,186.4626,6506.0
2023-01-13 14:20:00,197.11,197.2,197.03,197.05,4120.0,186.5099,186.595,186.4342,186.4531,4120.0
2023-01-13 14:25:00,196.96,197.03,196.63,196.69,2426.0,186.3679,186.4342,186.0557,186.1125,2426.0
2023-01-13 14:30:00,196.48,196.57,196.43,196.48,2394.0,185.9138,185.9989,185.8664,185.9138,2394.0
2023-01-13 14:35:00,196.54,196.54,196.15,196.44,8250.0,185.9705,185.9705,185.6015,185.8759,8250.0
2023-01-13 14:40:00,196.33,196.43,195.88,196.38,38809.0,185.7718,185.8664,185.346,185.8191,38809.0
2023-01-13 14:45:00,196.39,196.87,196.25,196.7,3655.0,185.8286,186.2828,185.6961,186.1219,3655.0
2023-01-13 14:50:00,196.69,196.82,196.64,196.81,3900.0,186.1125,186.2355,186.0652,186.226,3900.0
2023-01-13 14:55:00,196.8,197.01,196.76,196.94,7314.0,186.2166,186.4153,186.1787,186.349,7314.0
2023-01-13 15:00:00,196.97,196.99,196.71,196.79,9762.0,186.3774,186.3963,186.1314,186.2071,9762.0
2023-01-13 15:05:00,196.78,196.82,196.63,196.81,5284.0,186.1976,186.2355,186.0557,186.226,5284.0
2023-01-13 15:10:00,196.84,196.84,196.33,196.35,5116.0,186.2544,186.2544,185.7718,185.7908,5116.0
2023-01-13 15:15:00,196.27,196.34,196.16,196.31,31429.0,185.7151,185.7813,185.611,185.7529,31429.0
2023-01-13 15:20:00,196.37,196.37,196.09,196.31,17878.0,185.8097,185.8097,185.5447,185.7529,17878.0
2023-01-13 15:25:00,196.31,196.43,196.29,196.42,10615.0,185.7529,185.8664,185.734,185.857,10615.0
2023-01-13 15:30:00,196.41,196.59,196.18,196.24,25042.0,185.8475,186.0178,185.6299,185.6867,25042.0
2023-01-13 15:35:00,196.19,196.7,196.19,196.7,8276.0,185.6394,186.1219,185.6394,186.1219,8276.0
2023-01-13 15:40:00,196.78,196.91,196.7,196.84,20128.0,186.1976,186.3206,186.1219,186.2544,20128.0
2023-01-13 15:45:00,196.85,196.85,196.46,196.83,30963.0,186.2639,186.2639,185.8948,186.2449,30963.0
2023-01-13 15:50:00,196.83,197.06,196.7,196.92,61029.0,186.2449,186.4626,186.1219,186.3301,61029.0
2023-01-13 15:55:00,196.91,197.69,196.91,197.15,156777.0,186.3206,187.0587,186.3206,186.5477,156777.0
2023-01-17 09:30:00,198.3,198.49,196.85,197.5,36011.0,187.6359,187.8157,186.2639,186.8789,36011.0
2023-01-17 09:35:00,197.96,197.99,197.61,197.79,7704.0,187.3142,187.3426,186.983,187.1533,7704.0
2023-01-17 09:40:00,197.95,198.4,197.6,198.01,11674.0,187.3047,187.7305,186.9735,187.3615,11674.0
2023-01-17 09:45:00,197.8,198.27,197.5,198.23,10133.0,187.1628,187.6075,186.8789,187.5696,10133.0
2023-01-17 09:50:00,198.3,198.35,197.88,198.09,12282.0,187.6359,187.6832,187.2385,187.4372,12282.0
2023-01-17 09:55:00,197.95,198.05,196.97,196.97,13139.0,187.3047,187.3993,186.3774,186.3774,13139.0
2023-01-17 10:00:00,197.11,197.43,196.96,197.06,18740.0,186.5099,186.8127,186.3679,186.4626,18740.0
2023-01-17 10:05:00,197.11,197.11,196.7,196.89,12463.0,186.5099,186.5099,186.1219,186.3017,12463.0
2023-01-17 10:10:00,196.8,196.8,196.2,196.35,15574.0,186.2166,186.2166,185.6488,185.7908,15574.0
2023-01-17 10:15:00,196.29,196.37,196.04,196.09,11777.0,185.734,185.8097,185.4974,185.5447,11777.0
2023-01-17 10:20:00,196.14,196.16,195.87,195.97,14007.0,185.592,185.611,185.3366,185.4312,14007.0
2023-01-17 10:25:00,195.97,196.25,195.9,196.16,30872.0,185.4312,185.6961,185.365,185.611,30872.0
2023-01-17 10:30:00,196.21,196.25,196.01,196.1,10125.0,185.6583,185.6961,185.469,185.5542,10125.0
2023-01-17 10:35:00,196.13,196.25,195.96,196.15,17995.0,185.5826,185.6961,185.4217,185.6015,17995.0
2023-01-17 10:40:00,196.18,196.18,195.16,195.44,23594.0,185.6299,185.6299,184.6647,184.9297,23594.0
2023-01-17 10:45:00,195.47,195.52,195.26,195.37,10234.0,184.9581,185.0054,184.7594,184.8635,10234.0
2023-01-17 10:50:00,195.37,195.46,195.28,195.4,9897.0,184.8635,184.9486,184.7783,184.8918,9897.0
2023-01-17 10:55:00,195.41,195.45,194.92,194.99,14179.0,184.9013,184.9392,184.4377,184.5039,14179.0
2023-01-17 11:00:00,194.99,195.07,194.54,195.06,6578.0,184.5039,184.5796,184.0781,184.5701,6578.0
2023-01-17 11:05:00,195.07,195.22,195.03,195.13,8041.0,184.5796,184.7215,184.5417,184.6364,8041.0
2023-01-17 11:10:00,195.14,195.17,194.85,195.0,12921.0,184.6458,184.6742,184.3714,184.5134,12921.0
2023-01-17 11:15:00,195.02,195.32,194.8,195.01,5990.0,184.5323,184.8161,184.3241,184.5228,5990.0
2023-01-17 11:20:00,195.02,195.02,194.78,194.9,4709.0,184.5323,184.5323,184.3052,184.4187,4709.0
2023-01-17 11:25:00,194.99,195.02,194.87,194.93,4250.0,184.5039,184.5323,184.3903,184.4471,4250.0
2023-01-17 11:30:00,194.93,194.99,194.68,194.68,5403.0,184.4471,184.5039,184.2106,184.2106,5403.0
2023-01-17 11:35:00,194.69,194.69,194.31,194.41,6033.0,184.22,184.22,183.8605,183.9551,6033.0
2023-01-17 11:40:00,194.42,194.84,194.36,194.79,16072.0,183.9645,184.362,183.9078,184.3146,16072.0
2023-01-17 11:45:00,194.79,195.01,194.56,194.79,7631.0,184.3146,184.5228,184.097,184.3146,7631.0
2023-01-17 11:50:00,194.79,194.79,194.61,194.65,6786.0,184.3146,184.3146,184.1443,184.1822,6786.0
2023-01-17 11:55:00,194.65,194.66,194.38,194.41,10715.0,184.1822,184.1916,183.9267,183.9551,10715.0
2023-01-17 12:00:00,194.44,194.82,194.41,194.78,17096.0,183.9835,184.343,183.9551,184.3052,17096.0
2023-01-17 12:05:00,194.79,194.85,194.47,194.47,10539.0,184.3146,184.3714,184.0119,184.0119,10539.0
2023-01-17 12:10:00,194.47,194.54,194.37,194.37,5530.0,184.0119,184.0781,183.9172,183.9172,5530.0
2023-01-17 12:15:00,194.38,194.66,194.38,194.61,12898.0,183.9267,184.1916,183.9267,184.1443,12898.0
2023-01-17 12:20:00,194.61,194.65,194.17,194.23,6657.0,184.1443,184.1822,183.728,183.7848,6657.0
2023-01-17 12:25:00,194.18,194.3,194.14,194.14,8357.0,183.7374,183.851,183.6996,183.6996,8357.0
2023-01-17 12:30:00,194.21,194.69,194.18,194.63,13050.0,183.7658,184.22,183.7374,184.1632,13050.0
2023-01-17 12:35:00,194.69,194.94,194.69,194.83,5559.0,184.22,184.4566,184.22,184.3525,5559.0
2023-01-17 12:40:00,194.81,195.0,194.77,194.84,8634.0,184.3336,184.5134,184.2957,184.362,8634.0
2023-01-17 12:45:00,194.89,195.05,194.8,194.83,10989.0,184.4093,184.5607,184.3241,184.3525,10989.0
2023-01-17 12:50:00,194.86,194.95,194.75,194.75,6555.0,184.3809,184.466,184.2768,184.2768,6555.0
2023-01-17 12:55:00,194.75,195.17,194.75,195.17,20883.0,184.2768,184.6742,184.2768,184.6742,20883.0
2023-01-17 13:00:00,195.09,195.32,195.08,195.32,8713.0,184.5985,184.8161,184.589,184.8161,8713.0
2023-01-17 13:05:00,195.43,195.49,195.04,195.04,10693.0,184.9202,184.977,184.5512,184.5512,10693.0
2023-01-17 13:10:00,195.04,195.04,194.81,195.0,6784.0,184.5512,184.5512,184.3336,184.5134,6784.0
2023-01-17 13:15:00,195.0,195.05,194.86,195.04,13880.0,184.5134,184.5607,184.3809,184.5512,13880.0
2023-01-17 13:20:00,195.0,195.44,194.99,195.44,7669.0,184.5134,184.9297,184.5039,184.9297,7669.0
2023-01-17 13:25:00,195.4,195.44,195.2,195.23,9057.0,184.8918,184.9297,184.7026,184.731,9057.0
2023-01-17 13:30:00,195.32,195.32,194.91,194.99,19425.0,184.8161,184.8161,184.4282,184.5039,19425.0
2023-01-17 13:35:00,194.96,195.32,194.96,195.26,20160.0,184.4755,184.8161,184.4755,184.7594,20160.0
2023-01-17 13:40:00,195.27,195.27,195.14,195.18,9496.0,184.7688,184.7688,184.6458,184.6837,9496.0
2023-01-17 13:45:00,195.18,195.18,194.98,195.07,25139.0,184.6837,184.6837,184.4944,184.5796,25139.0
2023-01-17 13:50:00,195.06,195.09,194.7,194.74,21655.0,184.5701,184.5985,184.2295,184.2673,21655.0
2023-01-17 13:55:00,194.72,194.72,194.58,194.59,11419.0,184.2484,184.2484,184.1159,184.1254,11419.0
2023-01-17 14:00:00,194.57,194.58,194.33,194.37,32791.0,184.1065,184.1159,183.8794,183.9172,32791.0
2023-01-17 14:05:00,194.36,194.58,194.36,194.48,31054.0,183.9078,184.1159,183.9078,184.0213,31054.0
2023-01-17 14:10:00,194.48,194.48,194.2,194.4,19283.0,184.0213,184.0213,183.7564,183.9456,19283.0
2023-01-17 14:15:00,194.42,194.52,194.13,194.52,28441.0,183.9645,184.0592,183.6901,184.0592,28441.0
2023-01-17 14:20:00,194.53,194.56,194.26,194.35,6673.0,184.0686,184.097,183.8131,183.8983,6673.0
2023-01-17 14:25:00,194.31,194.55,194.25,194.5,3563.0,183.8605,184.0876,183.8037,184.0402,3563.0
2023-01-17 14:30:00,194.54,194.93,194.54,194.89,31624.0,184.0781,184.4471,184.0781,184.4093,31624.0
2023-01-17 14:35:00,194.9,194.98,194.82,194.88,5450.0,184.4187,184.4944,184.343,184.3998,5450.0
2023-01-17 14:40:00,194.82,195.06,194.81,195.02,6909.0,184.343,184.5701,184.3336,184.5323,6909.0
2023-01-17 14:45:00,195.07,195.22,195.02,195.17,8325.0,184.5796,184.7215,184.5323,184.6742,8325.0
2023-01-17 14:50:00,195.24,195.41,194.95,194.96,7911.0,184.7404,184.9013,184.466,184.4755,7911.0
2023-01-17 14:55:00,194.95,194.96,194.74,194.86,17836.0,184.466,184.4755,184.2673,184.3809,17836.0
2023-01-17 15:00:00,194.8,195.06,194.8,195.03,10846.0,184.3241,184.5701,184.3241,184.5417,10846.0
2023-01-17 15:05:00,195.03,195.19,194.93,195.0,11888.0,184.5417,184.6931,184.4471,184.5134,11888.0
2023-01-17 15:10:00,194.99,195.04,194.78,194.83,27730.0,184.5039,184.5512,184.3052,184.3525,27730.0
2023-01-17 15:15:00,194.78,194.78,194.44,194.64,35496.0,184.3052,184.3052,183.9835,184.1727,35496.0
2023-01-17 15:20:00,194.64,194.8,194.48,194.76,26169.0,184.1727,184.3241,184.0213,184.2863,26169.0
2023-01-17 15:25:00,194.77,194.77,194.35,194.41,17889.0,184.2957,184.2957,183.8983,183.9551,17889.0
2023-01-17 15:30:00,194.37,194.57,194.36,194.55,23060.0,183.9172,184.1065,183.9078,184.0876,23060.0
2023-01-17 15:35:00,194.52,194.64,194.41,194.54,23460.0,184.0592,184.1727,183.9551,184.0781,23460.0
2023-01-17 15:40:00,194.54,194.59,194.41,194.53,26491.0,184.0781,184.1254,183.9551,184.0686,26491.0
2023-01-17 15:45:00,194.51,194.59,194.46,194.57,51331.0,184.0497,184.1254,184.0024,184.1065,51331.0
2023-01-17 15:50:00,194.56,194.63,194.42,194.53,86727.0,184.097,184.1632,183.9645,184.0686,86727.0
2023-01-17 15:55:00,194.52,194.7,194.48,194.67,176132.0,184.0592,184.2295,184.0213,184.2011,176132.0
2023-01-18 09:30:00,194.48,194.75,193.67,194.75,20975.0,184.0213,184.2768,183.2549,184.2768,20975.0
2023-01-18 09:35:00,194.95,195.41,194.77,195.04,22243.0,184.466,184.9013,184.2957,184.5512,22243.0
2023-01-18 09:40:00,195.05,195.08,194.6,194.7,34872.0,184.5607,184.589,184.1349,184.2295,34872.0
2023-01-18 09:45:00,194.69,194.82,194.22,194.22,51191.0,184.22,184.343,183.7753,183.7753,51191.0
2023-01-18 09:50:00,194.22,194.22,193.77,193.99,5647.0,183.7753,183.7753,183.3495,183.5577,5647.0
2023-01-18 09:55:00,193.99,194.64,193.98,194.5,11205.0,183.5577,184.1727,183.5482,184.0402,11205.0
2023-01-18 10:00:00,194.44,194.58,194.25,194.37,12077.0,183.9835,184.1159,183.8037,183.9172,12077.0
2023-01-18 10:05:00,194.37,194.6,194.33,194.53,13182.0,183.9172,184.1349,183.8794,184.0686,13182.0
2023-01-18 10:10:00,194.45,194.52,194.25,194.49,6306.0,183.9929,184.0592,183.8037,184.0308,6306.0
2023-01-18 10:15:00,194.49,194.53,194.37,194.38,14556.0,184.0308,184.0686,183.9172,183.9267,14556.0
2023-01-18 10:20:00,194.43,194.59,194.24,194.59,19130.0,183.974,184.1254,183.7942,184.1254,19130.0
2023-01-18 10:25:00,194.62,194.62,194.32,194.38,10800.0,184.1538,184.1538,183.8699,183.9267,10800.0
2023-01-18 10:30:00,194.42,194.54,194.29,194.29,5613.0,183.9645,184.0781,183.8415,183.8415,5613.0
2023-01-18 10:35:00,194.24,194.44,193.98,194.44,8265.0,183.7942,183.9835,183.5482,183.9835,8265.0
2023-01-18 10:40:00,194.41,194.65,194.35,194.59,6317.0,183.9551,184.1822,183.8983,184.1254,6317.0
2023-01-18 10:45:00,194.52,194.58,193.88,193.98,13669.0,184.0592,184.1159,183.4536,183.5482,13669.0
2023-01-18 10:50:00,193.93,194.14,193.75,193.81,7348.0,183.5009,183.6996,183.3306,183.3873,7348.0
2023-01-18 10:55:00,193.87,193.91,193.58,193.87,6047.0,183.4441,183.482,183.1697,183.4441,6047.0
2023-01-18 11:00:00,193.85,193.89,193.53,193.61,5981.0,183.4252,183.463,183.1224,183.1981,5981.0
2023-01-18 11:05:00,193.56,193.61,193.17,193.31,27740.0,183.1508,183.1981,182.7818,182.9142,27740.0
2023-01-18 11:10:00,193.27,193.45,193.2,193.39,5530.0,182.8764,183.0467,182.8102,182.9899,5530.0
2023-01-18 11:15:00,193.35,193.37,192.82,192.82,11930.0,182.9521,182.971,182.4506,182.4506,11930.0
2023-01-18 11:20:00,192.92,193.14,192.87,192.99,9735.0,182.5452,182.7534,182.4979,182.6114,9735.0
2023-01-18 11:25:00,193.03,193.06,192.7,192.85,8576.0,182.6493,182.6777,182.337,182.479,8576.0
2023-01-18 11:30:00,192.82,192.82,192.49,192.76,6259.0,182.4506,182.4506,182.1383,182.3938,6259.0
2023-01-18 11:35:00,192.71,192.71,192.16,192.16,6530.0,182.3465,182.3465,181.8261,181.8261,6530.0
2023-01-18 11:40:00,192.21,192.24,191.88,191.91,9737.0,181.8734,181.9018,181.5611,181.5895,9737.0
2023-01-18 11:45:00,192.0,192.09,191.84,192.09,10024.0,181.6747,181.7598,181.5233,181.7598,10024.0
2023-01-18 11:50:00,192.05,192.09,191.78,191.82,13934.0,181.722,181.7598,181.4665,181.5044,13934.0
2023-01-18 11:55:00,191.85,192.16,191.83,192.15,15607.0,181.5328,181.8261,181.5138,181.8166,15607.0
2023-01-18 12:00:00,192.15,192.41,192.12,192.37,9410.0,181.8166,182.0626,181.7882,182.0248,9410.0
2023-01-18 12:05:00,192.41,192.83,192.41,192.78,16965.0,182.0626,182.46,182.0626,182.4127,16965.0
2023-01-18 12:10:00,192.74,193.51,192.66,193.51,21947.0,182.3749,183.1035,182.2992,183.1035,21947.0
2023-01-18 12:15:00,193.53,193.54,192.79,192.79,13170.0,183.1224,183.1319,182.4222,182.4222,13170.0
2023-01-18 12:20:00,192.78,192.85,192.29,192.51,9424.0,182.4127,182.479,181.9491,182.1573,9424.0
2023-01-18 12:25:00,192.45,192.66,192.39,192.56,8451.0,182.1005,182.2992,182.0437,182.2046,8451.0
2023-01-18 12:30:00,192.5,192.59,192.24,192.4,9189.0,182.1478,182.233,181.9018,182.0532,9189.0
2023-01-18 12:35:00,192.4,192.7,192.29,192.54,9924.0,182.0532,182.337,181.9491,182.1856,9924.0
2023-01-18 12:40:00,192.55,192.59,192.41,192.42,4082.0,182.1951,182.233,182.0626,182.0721,4082.0
2023-01-18 12:45:00,192.37,192.53,192.21,192.3,10256.0,182.0248,182.1762,181.8734,181.9586,10256.0
2023-01-18 12:50:00,192.25,192.31,191.76,191.81,9036.0,181.9112,181.968,181.4476,181.4949,9036.0
2023-01-18 12:55:00,191.91,192.17,191.91,191.99,8206.0,181.5895,181.8355,181.5895,181.6652,8206.0
2023-01-18 13:00:00,192.0,192.43,191.91,192.11,14792.0,181.6747,182.0816,181.5895,181.7788,14792.0
2023-01-18 13:05:00,192.18,192.18,191.77,191.86,10258.0,181.845,181.845,181.4571,181.5422,10258.0
2023-01-18 13:10:00,191.86,191.88,191.45,191.52,16344.0,181.5422,181.5611,181.1543,181.2205,16344.0
2023-01-18 13:15:00,191.52,191.55,191.4,191.5,36170.0,181.2205,181.2489,181.107,181.2016,36170.0
2023-01-18 13:20:00,191.49,191.59,191.34,191.59,8680.0,181.1921,181.2867,181.0502,181.2867,8680.0
2023-01-18 13:25:00,191.59,191.79,191.52,191.73,30979.0,181.2867,181.476,181.2205,181.4192,30979.0
2023-01-18 13:30:00,191.68,192.14,191.67,191.86,8659.0,181.3719,181.8072,181.3624,181.5422,8659.0
2023-01-18 13:35:00,191.99,192.3,191.92,192.03,11418.0,181.6652,181.9586,181.599,181.7031,11418.0
2023-01-18 13:40:00,192.03,192.08,191.81,191.89,4836.0,181.7031,181.7504,181.4949,181.5706,4836.0
2023-01-18 13:45:00,191.87,192.26,191.86,192.03,12518.0,181.5517,181.9207,181.5422,181.7031,12518.0
2023-01-18 13:50:00,192.11,192.54,192.11,192.45,8398.0,181.7788,182.1856,181.7788,182.1005,8398.0
2023-01-18 13:55:00,192.42,192.42,192.04,192.27,12287.0,182.0721,182.0721,181.7125,181.9302,12287.0
2023-01-18 14:00:00,192.24,192.55,192.24,192.5,8916.0,181.9018,182.1951,181.9018,182.1478,8916.0
2023-01-18 14:05:00,192.59,192.59,192.12,192.33,10759.0,182.233,182.233,181.7882,181.9869,10759.0
2023-01-18 14:10:00,192.4,192.47,192.23,192.28,11890.0,182.0532,182.1194,181.8923,181.9396,11890.0
2023-01-18 14:15:00,192.24,192.24,191.86,192.09,37160.0,181.9018,181.9018,181.5422,181.7598,37160.0
2023-01-18 14:20:00,192.05,192.38,192.05,192.15,8932.0,181.722,182.0342,181.722,181.8166,8932.0
2023-01-18 14:25:00,192.12,192.4,192.06,192.4,8630.0,181.7882,182.0532,181.7315,182.0532,8630.0
2023-01-18 14:30:00,192.37,192.69,192.36,192.63,8549.0,182.0248,182.3276,182.0153,182.2708,8549.0
2023-01-18 14:35:00,192.56,192.69,192.48,192.51,10682.0,182.2046,182.3276,182.1289,182.1573,10682.0
2023-01-18 14:40:00,192.47,192.63,192.37,192.62,11200.0,182.1194,182.2708,182.0248,182.2613,11200.0
2023-01-18 14:45:00,192.62,192.68,192.51,192.55,11740.0,182.2613,182.3181,182.1573,182.1951,11740.0
2023-01-18 14:50:00,192.58,192.83,192.32,192.79,21260.0,182.2235,182.46,181.9775,182.4222,21260.0
2023-01-18 14:55:00,192.79,193.0,192.63,192.86,47251.0,182.4222,182.6209,182.2708,182.4884,47251.0
2023-01-18 15:00:00,192.85,193.18,192.61,193.03,24226.0,182.479,182.7912,182.2519,182.6493,24226.0
2023-01-18 15:05:00,193.01,193.49,192.9,193.44,16038.0,182.6304,183.0846,182.5263,183.0372,16038.0
2023-01-18 15:10:00,193.49,194.0,193.47,193.84,31761.0,183.0846,183.5671,183.0656,183.4157,31761.0
2023-01-18 15:15:00,193.89,193.9,193.4,193.7,14290.0,183.463,183.4725,182.9994,183.2833,14290.0
2023-01-18 15:20:00,193.67,194.15,193.67,193.87,37985.0,183.2549,183.7091,183.2549,183.4441,37985.0
2023-01-18 15:25:00,193.84,193.91,193.43,193.52,25893.0,183.4157,183.482,183.0278,183.1129,25893.0
2023-01-18 15:30:00,193.51,193.92,193.51,193.58,27216.0,183.1035,183.4914,183.1035,183.1697,27216.0
2023-01-18 15:35:00,193.58,193.7,193.46,193.64,40842.0,183.1697,183.2833,183.0562,183.2265,40842.0
2023-01-18 15:40:00,193.63,193.68,193.2,193.27,34461.0,183.217,183.2643,182.8102,182.8764,34461.0
2023-01-18 15:45:00,193.24,193.45,193.11,193.11,51220.0,182.848,183.0467,182.725,182.725,51220.0
2023-01-18 15:50:00,193.08,193.25,193.0,193.05,84696.0,182.6966,182.8575,182.6209,182.6682,84696.0
2023-01-18 15:55:00,193.02,193.23,192.77,192.93,158309.0,182.6398,182.8385,182.4033,182.5547,158309.0
2023-01-19 09:30:00,193.34,194.99,192.3,194.99,22274.0,182.9426,184.5039,181.9586,184.5039,22274.0
2023-01-19 09:35:00,194.58,194.96,193.73,194.4,20018.0,184.1159,184.4755,183.3116,183.9456,20018.0
2023-01-19 09:40:00,194.36,195.18,194.0,194.52,39153.0,183.9078,184.6837,183.5671,184.0592,39153.0
2023-01-19 09:45:00,194.52,194.52,194.06,194.06,12554.0,184.0592,184.0592,183.6239,183.6239,12554.0
2023-01-19 09:50:00,194.06,194.06,192.81,192.97,14361.0,183.6239,183.6239,182.4411,182.5925,14361.0
2023-01-19 09:55:00,193.01,193.26,192.53,192.74,11246.0,182.6304,182.8669,182.1762,182.3749,11246.0
2023-01-19 10:00:00,192.66,193.28,192.58,193.19,9641.0,182.2992,182.8858,182.2235,182.8007,9641.0
2023-01-19 10:05:00,193.25,193.92,193.11,193.86,5997.0,182.8575,183.4914,182.725,183.4347,5997.0
2023-01-19 10:10:00,193.91,194.08,193.66,193.85,4585.0,183.482,183.6428,183.2454,183.4252,4585.0
2023-01-19 10:15:00,193.93,194.18,193.71,194.09,4413.0,183.5009,183.7374,183.2927,183.6523,4413.0
2023-01-19 10:20:00,194.12,194.24,193.73,193.87,6361.0,183.6807,183.7942,183.3116,183.4441,6361.0
2023-01-19 10:25:00,193.8,193.94,193.37,193.41,8206.0,183.3779,183.5104,182.971,183.0089,8206.0
2023-01-19 10:30:00,193.34,193.71,193.34,193.71,4354.0,182.9426,183.2927,182.9426,183.2927,4354.0
2023-01-19 10:35:00,193.62,193.67,193.21,193.25,8315.0,183.2076,183.2549,182.8196,182.8575,8315.0
2023-01-19 10:40:00,193.22,193.63,193.22,193.52,5742.0,182.8291,183.217,182.8291,183.1129,5742.0
2023-01-19 10:45:00,193.49,193.49,193.1,193.18,8248.0,183.0846,183.0846,182.7155,182.7912,8248.0
2023-01-19 10:50:00,193.29,193.62,193.27,193.56,34267.0,182.8953,183.2076,182.8764,183.1508,34267.0
2023-01-19 10:55:00,193.59,194.03,193.59,193.92,23158.0,183.1792,183.5955,183.1792,183.4914,23158.0
2023-01-19 11:00:00,193.92,194.1,193.82,193.95,71897.0,183.4914,183.6618,183.3968,183.5198,71897.0
2023-01-19 11:05:00,193.94,194.17,193.84,193.98,12104.0,183.5104,183.728,183.4157,183.5482,12104.0
2023-01-19 11:10:00,194.01,194.44,193.89,193.99,8230.0,183.5766,183.9835,183.463,183.5577,8230.0
2023-01-19 11:15:00,193.94,194.05,193.68,193.69,4369.0,183.5104,183.6144,183.2643,183.2738,4369.0
2023-01-19 11:20:00,193.65,194.46,193.47,194.39,71579.0,183.236,184.0024,183.0656,183.9362,71579.0
2023-01-19 11:25:00,194.2,194.36,193.85,193.88,10765.0,183.7564,183.9078,183.4252,183.4536,10765.0
2023-01-19 11:30:00,193.77,194.16,193.71,194.02,6184.0,183.3495,183.7185,183.2927,183.5861,6184.0
2023-01-19 11:35:00,193.96,194.2,193.83,194.2,6273.0,183.5293,183.7564,183.4063,183.7564,6273.0
2023-01-19 11:40:00,194.21,194.3,193.98,194.0,8260.0,183.7658,183.851,183.5482,183.5671,8260.0
2023-01-19 11:45:00,194.01,194.14,193.71,194.09,9323.0,183.5766,183.6996,183.2927,183.6523,9323.0
2023-01-19 11:50:00,194.15,194.39,194.13,194.23,5970.0,183.7091,183.9362,183.6901,183.7848,5970.0
2023-01-19 11:55:00,194.22,194.22,193.75,193.83,6977.0,183.7753,183.7753,183.3306,183.4063,6977.0
2023-01-19 12:00:00,193.85,194.1,193.8,193.86,4824.0,183.4252,183.6618,183.3779,183.4347,4824.0
2023-01-19 12:05:00,193.77,193.9,193.67,193.8,5666.0,183.3495,183.4725,183.2549,183.3779,5666.0
2023-01-19 12:10:00,193.8,193.99,193.79,193.96,5234.0,183.3779,183.5577,183.3684,183.5293,5234.0
2023-01-19 12:15:00,193.94,194.33,193.94,194.02,6547.0,183.5104,183.8794,183.5104,183.5861,6547.0
2023-01-19 12:20:00,194.09,194.33,194.06,194.17,6624.0,183.6523,183.8794,183.6239,183.728,6624.0
2023-01-19 12:25:00,194.05,194.2,193.8,193.9,7981.0,183.6144,183.7564,183.3779,183.4725,7981.0
2023-01-19 12:30:00,193.9,193.9,193.8,193.81,3909.0,183.4725,183.4725,183.3779,183.3873,3909.0
2023-01-19 12:35:00,193.81,193.84,193.52,193.52,8331.0,183.3873,183.4157,183.1129,183.1129,8331.0
2023-01-19 12:40:00,193.52,193.52,193.26,193.35,10348.0,183.1129,183.1129,182.8669,182.9521,10348.0
2023-01-19 12:45:00,193.32,193.42,193.13,193.3,15427.0,182.9237,183.0183,182.7439,182.9048,15427.0
2023-01-19 12:50:00,193.31,193.32,193.06,193.09,6874.0,182.9142,182.9237,182.6777,182.7061,6874.0
2023-01-19 12:55:00,193.0,193.51,192.85,193.5,6647.0,182.6209,183.1035,182.479,183.094,6647.0
2023-01-19 13:00:00,193.59,193.72,193.53,193.69,11365.0,183.1792,183.3022,183.1224,183.2738,11365.0
2023-01-19 13:05:00,193.77,193.77,193.51,193.56,5770.0,183.3495,183.3495,183.1035,183.1508,5770.0
2023-01-19 13:10:00,193.53,193.98,193.38,193.92,12700.0,183.1224,183.5482,182.9805,183.4914,12700.0
2023-01-19 13:15:00,193.95,194.09,193.73,194.06,3262.0,183.5198,183.6523,183.3116,183.6239,3262.0
2023-01-19 13:20:00,193.96,194.03,193.78,193.78,9954.0,183.5293,183.5955,183.359,183.359,9954.0
2023-01-19 13:25:00,193.72,193.77,193.64,193.72,7642.0,183.3022,183.3495,183.2265,183.3022,7642.0
2023-01-19 13:30:00,193.72,193.84,193.67,193.76,17695.0,183.3022,183.4157,183.2549,183.34,17695.0
2023-01-19 13:35:00,193.81,193.86,193.72,193.75,16038.0,183.3873,183.4347,183.3022,183.3306,16038.0
2023-01-19 13:40:00,193.73,193.82,193.42,193.42,10900.0,183.3116,183.3968,183.0183,183.0183,10900.0
2023-01-19 13:45:00,193.38,193.38,193.14,193.28,3799.0,182.9805,182.9805,182.7534,182.8858,3799.0
2023-01-19 13:50:00,193.29,193.39,193.02,193.05,17563.0,182.8953,182.9899,182.6398,182.6682,17563.0
2023-01-19 13:55:00,193.05,193.3,193.03,193.3,4361.0,182.6682,182.9048,182.6493,182.9048,4361.0
2023-01-19 14:00:00,193.33,193.33,192.96,193.2,4947.0,182.9332,182.9332,182.5831,182.8102,4947.0
2023-01-19 14:05:00,193.2,193.21,192.89,193.17,13547.0,182.8102,182.8196,182.5168,182.7818,13547.0
2023-01-19 14:10:00,193.17,193.53,193.16,193.36,15822.0,182.7818,183.1224,182.7723,182.9615,15822.0
2023-01-19 14:15:00,193.36,193.54,193.33,193.52,20221.0,182.9615,183.1319,182.9332,183.1129,20221.0
2023-01-19 14:20:00,193.52,193.61,193.46,193.56,12665.0,183.1129,183.1981,183.0562,183.1508,12665.0
2023-01-19 14:25:00,193.52,193.56,193.31,193.42,34180.0,183.1129,183.1508,182.9142,183.0183,34180.0
2023-01-19 14:30:00,193.36,193.42,193.15,193.36,6048.0,182.9615,183.0183,182.7628,182.9615,6048.0
2023-01-19 14:35:00,193.34,193.38,193.24,193.32,18736.0,182.9426,182.9805,182.848,182.9237,18736.0
2023-01-19 14:40:00,193.28,193.34,193.17,193.21,32235.0,182.8858,182.9426,182.7818,182.8196,32235.0
2023-01-19 14:45:00,193.2,193.34,193.11,193.12,7432.0,182.8102,182.9426,182.725,182.7345,7432.0
2023-01-19 14:50:00,193.14,193.22,193.11,193.21,8437.0,182.7534,182.8291,182.725,182.8196,8437.0
2023-01-19 14:55:00,193.17,193.27,192.94,192.98,29726.0,182.7818,182.8764,182.5641,182.602,29726.0
2023-01-19 15:00:00,193.0,193.15,193.0,193.05,7887.0,182.6209,182.7628,182.6209,182.6682,7887.0
2023-01-19 15:05:00,193.05,193.12,192.97,192.99,11572.0,182.6682,182.7345,182.5925,182.6114,11572.0
2023-01-19 15:10:00,192.98,193.03,192.8,192.8,12341.0,182.602,182.6493,182.4317,182.4317,12341.0
2023-01-19 15:15:00,192.86,192.94,192.76,192.8,7675.0,182.4884,182.5641,182.3938,182.4317,7675.0
2023-01-19 15:20:00,192.79,192.86,192.73,192.77,18547.0,182.4222,182.4884,182.3654,182.4033,18547.0
2023-01-19 15:25:00,192.74,192.88,192.59,192.78,12698.0,182.3749,182.5074,182.233,182.4127,12698.0
2023-01-19 15:30:00,192.75,193.11,192.71,192.96,10297.0,182.3844,182.725,182.3465,182.5831,10297.0
2023-01-19 15:35:00,192.95,193.04,192.83,193.01,15020.0,182.5736,182.6588,182.46,182.6304,15020.0
2023-01-19 15:40:00,192.97,193.02,192.86,192.87,14376.0,182.5925,182.6398,182.4884,182.4979,14376.0
2023-01-19 15:45:00,192.9,193.13,192.75,192.87,51830.0,182.5263,182.7439,182.3844,182.4979,51830.0
2023-01-19 15:50:00,192.96,192.97,192.38,192.47,41903.0,182.5831,182.5925,182.0342,182.1194,41903.0
2023-01-19 15:55:00,192.54,192.58,191.24,191.49,214604.0,182.1856,182.2235,180.9556,181.1921,214604.0
2023-01-20 09:30:00,192.36,192.36,190.39,190.39,79314.0,182.0153,182.0153,180.1513,180.1513,79314.0
2023-01-20 09:35:00,190.36,191.68,190.11,191.68,8329.0,180.1229,181.3719,179.8863,181.3719,8329.0
2023-01-20 09:40:00,191.44,191.44,190.82,191.11,8487.0,181.1448,181.1448,180.5581,180.8325,8487.0
2023-01-20 09:45:00,190.95,191.61,190.95,191.31,8991.0,180.6812,181.3057,180.6812,181.0218,8991.0
2023-01-20 09:50:00,191.3,191.56,191.3,191.44,5062.0,181.0123,181.2583,181.0123,181.1448,5062.0
2023-01-20 09:55:00,191.37,191.64,191.09,191.14,6568.0,181.0786,181.334,180.8136,180.8609,6568.0
2023-01-20 10:00:00,191.1,191.1,190.51,190.96,18304.0,180.8231,180.8231,180.2648,180.6906,18304.0
2023-01-20 10:05:00,190.95,191.57,190.94,191.29,5859.0,180.6812,181.2678,180.6717,181.0029,5859.0
2023-01-20 10:10:00,191.2,191.53,191.07,191.07,8018.0,180.9177,181.23,180.7947,180.7947,8018.0
2023-01-20 10:15:00,191.07,191.07,190.49,190.49,5651.0,180.7947,180.7947,180.2459,180.2459,5651.0
2023-01-20 10:20:00,190.51,190.95,190.43,190.95,9443.0,180.2648,180.6812,180.1891,180.6812,9443.0
2023-01-20 10:25:00,190.92,191.02,190.65,190.65,4123.0,180.6528,180.7474,180.3973,180.3973,4123.0
2023-01-20 10:30:00,190.82,190.82,190.31,190.31,4600.0,180.5581,180.5581,180.0756,180.0756,4600.0
2023-01-20 10:35:00,190.16,190.4,190.14,190.15,6323.0,179.9336,180.1607,179.9147,179.9242,6323.0
2023-01-20 10:40:00,190.2,190.38,190.09,190.11,4517.0,179.9715,180.1418,179.8674,179.8863,4517.0
2023-01-20 10:45:00,190.14,190.15,189.73,189.8,10811.0,179.9147,179.9242,179.5268,179.593,10811.0
2023-01-20 10:50:00,189.95,190.33,189.84,190.24,12443.0,179.7349,180.0945,179.6308,180.0093,12443.0
2023-01-20 10:55:00,190.21,190.35,190.13,190.22,15987.0,179.9809,180.1134,179.9052,179.9904,15987.0
2023-01-20 11:00:00,190.23,190.33,190.14,190.22,8432.0,179.9999,180.0945,179.9147,179.9904,8432.0
2023-01-20 11:05:00,190.15,190.29,190.03,190.13,10088.0,179.9242,180.0566,179.8106,179.9052,10088.0
2023-01-20 11:10:00,190.09,190.3,190.0,190.07,10311.0,179.8674,180.0661,179.7822,179.8485,10311.0
2023-01-20 11:15:00,190.07,190.11,189.89,189.95,5849.0,179.8485,179.8863,179.6782,179.7349,5849.0
2023-01-20 11:20:00,190.0,190.48,190.0,190.38,9633.0,179.7822,180.2364,179.7822,180.1418,9633.0
2023-01-20 11:25:00,190.37,190.51,190.24,190.35,10626.0,180.1323,180.2648,180.0093,180.1134,10626.0
2023-01-20 11:30:00,190.28,190.64,190.2,190.56,6670.0,180.0472,180.3878,179.9715,180.3121,6670.0
2023-01-20 11:35:00,190.62,190.66,190.45,190.48,5109.0,180.3689,180.4067,180.208,180.2364,5109.0
2023-01-20 11:40:00,190.5,190.71,190.43,190.62,4771.0,180.2554,180.4541,180.1891,180.3689,4771.0
2023-01-20 11:45:00,190.64,190.85,190.49,190.84,6806.0,180.3878,180.5865,180.2459,180.5771,6806.0
2023-01-20 11:50:00,190.82,190.83,190.43,190.47,5325.0,180.5581,180.5676,180.1891,180.227,5325.0
2023-01-20 11:55:00,190.4,190.61,190.37,190.53,5675.0,180.1607,180.3594,180.1323,180.2837,5675.0
2023-01-20 12:00:00,190.59,190.89,190.59,190.82,6674.0,180.3405,180.6244,180.3405,180.5581,6674.0
2023-01-20 12:05:00,190.9,190.95,190.73,190.77,6344.0,180.6338,180.6812,180.473,180.5108,6344.0
2023-01-20 12:10:00,190.75,191.31,190.75,191.22,3452.0,180.4919,181.0218,180.4919,180.9366,3452.0
2023-01-20 12:15:00,191.22,191.45,191.03,191.38,12619.0,180.9366,181.1543,180.7568,181.088,12619.0
2023-01-20 12:20:00,191.32,191.44,191.15,191.38,6365.0,181.0313,181.1448,180.8704,181.088,6365.0
2023-01-20 12:25:00,191.32,191.37,191.22,191.22,3521.0,181.0313,181.0786,180.9366,180.9366,3521.0
2023-01-20 12:30:00,191.22,191.26,191.03,191.23,4694.0,180.9366,180.9745,180.7568,180.9461,4694.0
2023-01-20 12:35:00,191.19,191.19,190.99,190.99,30275.0,180.9082,180.9082,180.719,180.719,30275.0
2023-01-20 12:40:00,190.98,191.28,190.98,191.22,4121.0,180.7095,180.9934,180.7095,180.9366,4121.0
2023-01-20 12:45:00,191.3,191.55,191.24,191.54,1810.0,181.0123,181.2489,180.9556,181.2394,1810.0
2023-01-20 12:50:00,191.58,191.82,191.51,191.67,2300.0,181.2773,181.5044,181.211,181.3624,2300.0
2023-01-20 12:55:00,191.7,191.85,191.57,191.57,7626.0,181.3908,181.5328,181.2678,181.2678,7626.0
2023-01-20 13:00:00,191.68,191.85,191.54,191.85,4481.0,181.3719,181.5328,181.2394,181.5328,4481.0
2023-01-20 13:05:00,191.87,191.97,191.8,191.85,5147.0,181.5517,181.6463,181.4854,181.5328,5147.0
2023-01-20 13:10:00,191.85,191.92,191.63,191.89,7745.0,181.5328,181.599,181.3246,181.5706,7745.0
2023-01-20 13:15:00,191.91,192.08,191.65,191.65,4298.0,181.5895,181.7504,181.3435,181.3435,4298.0
2023-01-20 13:20:00,191.59,191.67,191.52,191.67,6629.0,181.2867,181.3624,181.2205,181.3624,6629.0
2023-01-20 13:25:00,191.68,192.11,191.68,192.03,5382.0,181.3719,181.7788,181.3719,181.7031,5382.0
2023-01-20 13:30:00,192.05,192.28,192.04,192.19,2305.0,181.722,181.9396,181.7125,181.8545,2305.0
2023-01-20 13:35:00,192.22,192.64,192.17,192.63,8815.0,181.8829,182.2803,181.8355,182.2708,8815.0
2023-01-20 13:40:00,192.64,192.65,192.52,192.64,5459.0,182.2803,182.2897,182.1667,182.2803,5459.0
2023-01-20 13:45:00,192.67,192.82,192.43,192.8,12081.0,182.3087,182.4506,182.0816,182.4317,12081.0
2023-01-20 13:50:00,192.88,193.02,192.78,192.92,8357.0,182.5074,182.6398,182.4127,182.5452,8357.0
2023-01-20 13:55:00,192.94,192.95,192.77,192.89,6908.0,182.5641,182.5736,182.4033,182.5168,6908.0
2023-01-20 14:00:00,192.89,192.89,192.6,192.79,13185.0,182.5168,182.5168,182.2424,182.4222,13185.0
2023-01-20 14:05:00,192.85,193.08,192.78,192.94,14532.0,182.479,182.6966,182.4127,182.5641,14532.0
2023-01-20 14:10:00,192.98,193.05,192.88,192.88,10800.0,182.602,182.6682,182.5074,182.5074,10800.0
2023-01-20 14:15:00,192.88,192.88,192.56,192.61,13998.0,182.5074,182.5074,182.2046,182.2519,13998.0
2023-01-20 14:20:00,192.58,192.59,192.37,192.52,12006.0,182.2235,182.233,182.0248,182.1667,12006.0
2023-01-20 14:25:00,192.56,192.6,192.42,192.42,3549.0,182.2046,182.2424,182.0721,182.0721,3549.0
2023-01-20 14:30:00,192.48,192.67,192.44,192.49,6580.0,182.1289,182.3087,182.091,182.1383,6580.0
2023-01-20 14:35:00,192.47,192.47,192.28,192.28,6409.0,182.1194,182.1194,181.9396,181.9396,6409.0
2023-01-20 14:40:00,192.28,192.28,192.11,192.26,7002.0,181.9396,181.9396,181.7788,181.9207,7002.0
2023-01-20 14:45:00,192.18,192.24,191.87,191.94,7408.0,181.845,181.9018,181.5517,181.6179,7408.0
2023-01-20 14:50:00,191.95,192.03,191.78,192.02,7932.0,181.6274,181.7031,181.4665,181.6936,7932.0
2023-01-20 14:55:00,191.99,192.06,191.87,192.05,9418.0,181.6652,181.7315,181.5517,181.722,9418.0
2023-01-20 15:00:00,192.07,192.35,192.07,192.27,9250.0,181.7409,182.0059,181.7409,181.9302,9250.0
2023-01-20 15:05:00,192.27,192.4,192.17,192.22,7814.0,181.9302,182.0532,181.8355,181.8829,7814.0
2023-01-20 15:10:00,192.19,192.45,192.05,192.43,8624.0,181.8545,182.1005,181.722,182.0816,8624.0
2023-01-20 15:15:00,192.47,192.77,192.47,192.68,9081.0,182.1194,182.4033,182.1194,182.3181,9081.0
2023-01-20 15:20:00,192.72,192.73,192.16,192.25,19189.0,182.356,182.3654,181.8261,181.9112,19189.0
2023-01-20 15:25:00,192.3,192.64,192.3,192.58,10425.0,181.9586,182.2803,181.9586,182.2235,10425.0
2023-01-20 15:30:00,192.61,192.65,192.25,192.28,11959.0,182.2519,182.2897,181.9112,181.9396,11959.0
2023-01-20 15:35:00,192.19,192.54,192.13,192.54,13594.0,181.8545,182.1856,181.7977,182.1856,13594.0
2023-01-20 15:40:00,192.44,192.55,192.35,192.35,24204.0,182.091,182.1951,182.0059,182.0059,24204.0
2023-01-20 15:45:00,192.33,192.59,192.18,192.47,40896.0,181.9869,182.233,181.845,182.1194,40896.0
2023-01-20 15:50:00,192.75,192.96,192.48,192.95,51917.0,182.3844,182.5831,182.1289,182.5736,51917.0
2023-01-20 15:55:00,192.95,192.95,192.36,192.52,110691.0,182.5736,182.5736,182.0153,182.1667,110691.0
2023-01-23 09:30:00,193.19,193.66,192.76,192.99,11056.0,182.8007,183.2454,182.3938,182.6114,11056.0
2023-01-23 09:35:00,192.51,192.51,191.78,192.33,6891.0,182.1573,182.1573,181.4665,181.9869,6891.0
2023-01-23 09:40:00,192.5,192.77,192.08,192.62,5722.0,182.1478,182.4033,181.7504,182.2613,5722.0
2023-01-23 09:45:00,192.58,193.0,192.3,192.89,6102.0,182.2235,182.6209,181.9586,182.5168,6102.0
2023-01-23 09:50:00,192.82,193.33,192.82,193.22,3416.0,182.4506,182.9332,182.4506,182.8291,3416.0
2023-01-23 09:55:00,193.27,193.38,193.03,193.13,4614.0,182.8764,182.9805,182.6493,182.7439,4614.0
2023-01-23 10:00:00,193.15,193.2,192.73,192.75,3377.0,182.7628,182.8102,182.3654,182.3844,3377.0
2023-01-23 10:05:00,192.58,192.78,192.42,192.78,3040.0,182.2235,182.4127,182.0721,182.4127,3040.0
2023-01-23 10:10:00,192.66,192.89,192.45,192.63,13458.0,182.2992,182.5168,182.1005,182.2708,13458.0
2023-01-23 10:15:00,192.55,192.65,192.39,192.49,4010.0,182.1951,182.2897,182.0437,182.1383,4010.0
2023-01-23 10:20:00,192.46,193.13,192.36,193.13,12403.0,182.1099,182.7439,182.0153,182.7439,12403.0
2023-01-23 10:25:00,192.96,193.5,192.96,193.36,9517.0,182.5831,183.094,182.5831,182.9615,9517.0
2023-01-23 10:30:00,193.52,193.91,193.52,193.61,7329.0,183.1129,183.482,183.1129,183.1981,7329.0
2023-01-23 10:35:00,193.65,193.94,193.64,193.86,4836.0,183.236,183.5104,183.2265,183.4347,4836.0
2023-01-23 10:40:00,193.83,194.01,193.62,193.65,3863.0,183.4063,183.5766,183.2076,183.236,3863.0
2023-01-23 10:45:00,193.67,193.75,193.58,193.6,7982.0,183.2549,183.3306,183.1697,183.1886,7982.0
2023-01-23 10:50:00,193.58,193.77,193.5,193.72,2503.0,183.1697,183.3495,183.094,183.3022,2503.0
2023-01-23 10:55:00,193.65,193.66,193.38,193.52,10047.0,183.236,183.2454,182.9805,183.1129,10047.0
2023-01-23 11:00:00,193.52,194.02,193.38,193.92,7328.0,183.1129,183.5861,182.9805,183.4914,7328.0
2023-01-23 11:05:00,193.92,194.55,193.84,194.52,9186.0,183.4914,184.0876,183.4157,184.0592,9186.0
2023-01-23 11:10:00,194.59,194.8,194.43,194.62,3875.0,184.1254,184.3241,183.974,184.1538,3875.0
2023-01-23 11:15:00,194.54,194.92,194.53,194.88,5561.0,184.0781,184.4377,184.0686,184.3998,5561.0
2023-01-23 11:20:00,194.88,195.13,194.88,195.0,4855.0,184.3998,184.6364,184.3998,184.5134,4855.0
2023-01-23 11:25:00,194.96,195.08,194.68,194.78,2913.0,184.4755,184.589,184.2106,184.3052,2913.0
2023-01-23 11:30:00,194.65,194.75,194.48,194.48,9050.0,184.1822,184.2768,184.0213,184.0213,9050.0
2023-01-23 11:35:00,194.55,194.69,194.4,194.5,8685.0,184.0876,184.22,183.9456,184.0402,8685.0
2023-01-23 11:40:00,194.52,194.72,194.51,194.51,3243.0,184.0592,184.2484,184.0497,184.0497,3243.0
2023-01-23 11:45:00,194.54,194.66,194.39,194.39,6046.0,184.0781,184.1916,183.9362,183.9362,6046.0
2023-01-23 11:50:00,194.44,194.71,194.29,194.71,8614.0,183.9835,184.2389,183.8415,184.2389,8614.0
2023-01-23 11:55:00,194.72,195.0,194.69,194.98,6407.0,184.2484,184.5134,184.22,184.4944,6407.0
2023-01-23 12:00:00,195.0,195.0,194.55,194.81,15446.0,184.5134,184.5134,184.0876,184.3336,15446.0
2023-01-23 12:05:00,194.77,194.84,194.43,194.44,14739.0,184.2957,184.362,183.974,183.9835,14739.0
2023-01-23 12:10:00,194.43,194.43,194.17,194.31,13655.0,183.974,183.974,183.728,183.8605,13655.0
2023-01-23 12:15:00,194.36,194.56,194.23,194.56,6090.0,183.9078,184.097,183.7848,184.097,6090.0
2023-01-23 12:20:00,194.63,194.63,194.27,194.29,9740.0,184.1632,184.1632,183.8226,183.8415,9740.0
2023-01-23 12:25:00,194.28,194.55,194.27,194.49,8098.0,183.8321,184.0876,183.8226,184.0308,8098.0
2023-01-23 12:30:00,194.48,194.61,194.42,194.48,4634.0,184.0213,184.1443,183.9645,184.0213,4634.0
2023-01-23 12:35:00,194.53,194.61,194.44,194.58,5859.0,184.0686,184.1443,183.9835,184.1159,5859.0
2023-01-23 12:40:00,194.6,194.6,194.44,194.52,4564.0,184.1349,184.1349,183.9835,184.0592,4564.0
2023-01-23 12:45:00,194.51,194.51,194.34,194.39,6103.0,184.0497,184.0497,183.8888,183.9362,6103.0
2023-01-23 12:50:00,194.39,194.61,194.27,194.56,7443.0,183.9362,184.1443,183.8226,184.097,7443.0
2023-01-23 12:55:00,194.51,194.55,194.47,194.55,1400.0,184.0497,184.0876,184.0119,184.0876,1400.0
2023-01-23 13:00:00,194.48,194.61,194.41,194.42,8698.0,184.0213,184.1443,183.9551,183.9645,8698.0
2023-01-23 13:05:00,194.42,194.42,194.21,194.3,6349.0,183.9645,183.9645,183.7658,183.851,6349.0
2023-01-23 13:10:00,194.35,194.4,194.26,194.4,2754.0,183.8983,183.9456,183.8131,183.9456,2754.0
2023-01-23 13:15:00,194.36,194.36,194.12,194.14,3445.0,183.9078,183.9078,183.6807,183.6996,3445.0
2023-01-23 13:20:00,194.16,194.17,193.89,193.93,9389.0,183.7185,183.728,183.463,183.5009,9389.0
2023-01-23 13:25:00,193.89,193.97,193.84,193.85,6595.0,183.463,183.5387,183.4157,183.4252,6595.0
2023-01-23 13:30:00,193.85,193.9,193.67,193.81,8908.0,183.4252,183.4725,183.2549,183.3873,8908.0
2023-01-23 13:35:00,193.77,194.29,193.77,194.29,40043.0,183.3495,183.8415,183.3495,183.8415,40043.0
2023-01-23 13:40:00,194.34,194.64,194.34,194.63,12475.0,183.8888,184.1727,183.8888,184.1632,12475.0
2023-01-23 13:45:00,194.67,195.06,194.6,195.04,6509.0,184.2011,184.5701,184.1349,184.5512,6509.0
2023-01-23 13:50:00,195.03,195.35,194.98,195.25,10801.0,184.5417,184.8445,184.4944,184.7499,10801.0
2023-01-23 13:55:00,195.22,195.23,194.9,194.97,13998.0,184.7215,184.731,184.4187,184.485,13998.0
2023-01-23 14:00:00,195.0,195.0,194.66,194.66,14772.0,184.5134,184.5134,184.1916,184.1916,14772.0
2023-01-23 14:05:00,194.69,194.74,194.56,194.74,11877.0,184.22,184.2673,184.097,184.2673,11877.0
2023-01-23 14:10:00,194.66,194.78,194.45,194.74,7333.0,184.1916,184.3052,183.9929,184.2673,7333.0
2023-01-23 14:15:00,194.77,194.77,194.29,194.29,10135.0,184.2957,184.2957,183.8415,183.8415,10135.0
2023-01-23 14:20:00,194.34,194.43,194.17,194.17,10931.0,183.8888,183.974,183.728,183.728,10931.0
2023-01-23 14:25:00,194.16,194.16,193.69,193.71,19132.0,183.7185,183.7185,183.2738,183.2927,19132.0
2023-01-23 14:30:00,193.76,194.57,193.72,194.55,26868.0,183.34,184.1065,183.3022,184.0876,26868.0
2023-01-23 14:35:00,194.54,194.55,194.32,194.45,9700.0,184.0781,184.0876,183.8699,183.9929,9700.0
2023-01-23 14:40:00,194.37,194.58,194.18,194.58,12612.0,183.9172,184.1159,183.7374,184.1159,12612.0
2023-01-23 14:45:00,194.54,194.54,194.1,194.18,8635.0,184.0781,184.0781,183.6618,183.7374,8635.0
2023-01-23 14:50:00,194.14,194.15,193.99,194.03,11479.0,183.6996,183.7091,183.5577,183.5955,11479.0
2023-01-23 14:55:00,194.06,194.4,193.99,194.26,20779.0,183.6239,183.9456,183.5577,183.8131,20779.0
2023-01-23 15:00:00,194.26,194.35,194.14,194.14,7976.0,183.8131,183.8983,183.6996,183.6996,7976.0
2023-01-23 15:05:00,194.16,194.21,193.79,194.03,14140.0,183.7185,183.7658,183.3684,183.5955,14140.0
2023-01-23 15:10:00,194.0,194.4,193.93,194.31,10383.0,183.5671,183.9456,183.5009,183.8605,10383.0
2023-01-23 15:15:00,194.28,194.43,194.12,194.18,20141.0,183.8321,183.974,183.6807,183.7374,20141.0
2023-01-23 15:20:00,194.18,194.28,194.01,194.26,21821.0,183.7374,183.8321,183.5766,183.8131,21821.0
2023-01-23 15:25:00,194.26,194.29,193.52,193.58,30176.0,183.8131,183.8415,183.1129,183.1697,30176.0
2023-01-23 15:30:00,193.55,193.96,193.55,193.89,21375.0,183.1413,183.5293,183.1413,183.463,21375.0
2023-01-23 15:35:00,193.9,193.95,193.62,193.91,23910.0,183.4725,183.5198,183.2076,183.482,23910.0
2023-01-23 15:40:00,193.91,193.95,193.44,193.73,29217.0,183.482,183.5198,183.0372,183.3116,29217.0
2023-01-23 15:45:00,193.73,193.94,193.67,193.8,26875.0,183.3116,183.5104,183.2549,183.3779,26875.0
2023-01-23 15:50:00,193.82,194.0,193.7,193.84,49851.0,183.3968,183.5671,183.2833,183.4157,49851.0
2023-01-23 15:55:00,193.84,194.34,193.79,194.28,137295.0,183.4157,183.8888,183.3684,183.8321,137295.0
2023-01-24 09:30:00,194.45,195.59,193.4,193.4,9659.0,183.9929,185.0716,182.9994,182.9994,9659.0
2023-01-24 09:35:00,193.34,193.65,192.35,192.42,7992.0,182.9426,183.236,182.0059,182.0721,7992.0
2023-01-24 09:40:00,192.48,193.64,192.15,193.4,21010.0,182.1289,183.2265,181.8166,182.9994,21010.0
2023-01-24 09:45:00,193.17,194.53,193.17,194.17,9317.0,182.7818,184.0686,182.7818,183.728,9317.0
2023-01-24 09:50:00,194.34,195.19,194.24,195.17,7889.0,183.8888,184.6931,183.7942,184.6742,7889.0
2023-01-24 09:55:00,195.21,195.21,193.99,194.03,7100.0,184.7121,184.7121,183.5577,183.5955,7100.0
2023-01-24 10:00:00,193.93,193.93,192.86,192.88,4986.0,183.5009,183.5009,182.4884,182.5074,4986.0
2023-01-24 10:05:00,192.94,193.53,192.77,193.53,6638.0,182.5641,183.1224,182.4033,183.1224,6638.0
2023-01-24 10:10:00,193.62,193.73,193.38,193.52,4083.0,183.2076,183.3116,182.9805,183.1129,4083.0
2023-01-24 10:15:00,193.54,193.91,193.09,193.09,10378.0,183.1319,183.482,182.7061,182.7061,10378.0
2023-01-24 10:20:00,193.05,193.48,193.0,193.2,16680.0,182.6682,183.0751,182.6209,182.8102,16680.0
2023-01-24 10:25:00,193.15,193.76,193.15,193.45,8302.0,182.7628,183.34,182.7628,183.0467,8302.0
2023-01-24 10:30:00,193.39,194.02,193.32,193.83,4309.0,182.9899,183.5861,182.9237,183.4063,4309.0
2023-01-24 10:35:00,193.81,194.11,193.66,194.11,4524.0,183.3873,183.6712,183.2454,183.6712,4524.0
2023-01-24 10:40:00,194.05,194.44,194.02,194.16,5482.0,183.6144,183.9835,183.5861,183.7185,5482.0
2023-01-24 10:45:00,194.14,194.23,193.95,193.95,3212.0,183.6996,183.7848,183.5198,183.5198,3212.0
2023-01-24 10:50:00,193.86,194.23,193.86,194.21,7929.0,183.4347,183.7848,183.4347,183.7658,7929.0
2023-01-24 10:55:00,194.28,194.42,194.22,194.29,4706.0,183.8321,183.9645,183.7753,183.8415,4706.0
2023-01-24 11:00:00,194.27,194.27,193.83,193.88,14742.0,183.8226,183.8226,183.4063,183.4536,14742.0
2023-01-24 11:05:00,193.97,194.37,193.95,194.25,5589.0,183.5387,183.9172,183.5198,183.8037,5589.0
2023-01-24 11:10:00,194.15,194.37,194.14,194.21,6974.0,183.7091,183.9172,183.6996,183.7658,6974.0
2023-01-24 11:15:00,194.17,194.46,194.11,194.12,5998.0,183.728,184.0024,183.6712,183.6807,5998.0
2023-01-24 11:20:00,194.17,194.57,194.09,194.56,3503.0,183.728,184.1065,183.6523,184.097,3503.0
2023-01-24 11:25:00,194.56,194.78,194.38,194.78,6402.0,184.097,184.3052,183.9267,184.3052,6402.0
2023-01-24 11:30:00,194.7,194.99,194.51,194.92,9824.0,184.2295,184.5039,184.0497,184.4377,9824.0
2023-01-24 11:35:00,194.98,195.16,194.83,195.1,6819.0,184.4944,184.6647,184.3525,184.608,6819.0
2023-01-24 11:40:00,195.01,195.57,194.97,195.57,11910.0,184.5228,185.0527,184.485,185.0527,11910.0
2023-01-24 11:45:00,195.56,195.63,195.37,195.48,7367.0,185.0432,185.1095,184.8635,184.9675,7367.0
2023-01-24 11:50:00,195.48,195.65,195.38,195.38,5404.0,184.9675,185.1284,184.8729,184.8729,5404.0
2023-01-24 11:55:00,195.3,195.49,195.13,195.3,12805.0,184.7972,184.977,184.6364,184.7972,12805.0
2023-01-24 12:00:00,195.22,195.37,194.87,195.08,13921.0,184.7215,184.8635,184.3903,184.589,13921.0
2023-01-24 12:05:00,195.13,195.33,195.05,195.23,7086.0,184.6364,184.8256,184.5607,184.731,7086.0
2023-01-24 12:10:00,195.3,195.3,194.6,194.66,7045.0,184.7972,184.7972,184.1349,184.1916,7045.0
2023-01-24 12:15:00,194.7,195.14,194.67,195.14,10564.0,184.2295,184.6458,184.2011,184.6458,10564.0
2023-01-24 12:20:00,195.02,195.06,194.91,194.98,9115.0,184.5323,184.5701,184.4282,184.4944,9115.0
2023-01-24 12:25:00,195.02,195.24,194.99,195.05,6372.0,184.5323,184.7404,184.5039,184.5607,6372.0
2023-01-24 12:30:00,195.05,195.09,194.96,194.96,4974.0,184.5607,184.5985,184.4755,184.4755,4974.0
2023-01-24 12:35:00,194.98,195.12,194.8,194.8,5953.0,184.4944,184.6269,184.3241,184.3241,5953.0
2023-01-24 12:40:00,194.75,194.84,194.68,194.77,7305.0,184.2768,184.362,184.2106,184.2957,7305.0
2023-01-24 12:45:00,194.8,194.93,194.54,194.67,4188.0,184.3241,184.4471,184.0781,184.2011,4188.0
2023-01-24 12:50:00,194.6,194.6,194.27,194.28,2094.0,184.1349,184.1349,183.8226,183.8321,2094.0
2023-01-24 12:55:00,194.31,194.46,194.29,194.37,3752.0,183.8605,184.0024,183.8415,183.9172,3752.0
2023-01-24 13:00:00,194.32,194.49,194.16,194.26,7785.0,183.8699,184.0308,183.7185,183.8131,7785.0
2023-01-24 13:05:00,194.34,194.66,194.33,194.53,3642.0,183.8888,184.1916,183.8794,184.0686,3642.0
2023-01-24 13:10:00,194.69,194.92,194.69,194.77,2451.0,184.22,184.4377,184.22,184.2957,2451.0
2023-01-24 13:15:00,194.71,195.0,194.65,194.94,3284.0,184.2389,184.5134,184.1822,184.4566,3284.0
2023-01-24 13:20:00,194.95,195.22,194.68,194.69,11983.0,184.466,184.7215,184.2106,184.22,11983.0
2023-01-24 13:25:00,194.67,194.73,194.43,194.73,3898.0,184.2011,184.2579,183.974,184.2579,3898.0
2023-01-24 13:30:00,194.73,194.75,194.5,194.52,6727.0,184.2579,184.2768,184.0402,184.0592,6727.0
2023-01-24 13:35:00,194.46,194.84,194.46,194.62,14202.0,184.0024,184.362,184.0024,184.1538,14202.0
2023-01-24 13:40:00,194.63,194.94,194.63,194.92,6912.0,184.1632,184.4566,184.1632,184.4377,6912.0
2023-01-24 13:45:00,194.9,194.97,194.7,194.77,6548.0,184.4187,184.485,184.2295,184.2957,6548.0
2023-01-24 13:50:00,194.71,195.29,194.71,195.23,4630.0,184.2389,184.7878,184.2389,184.731,4630.0
2023-01-24 13:55:00,195.23,195.28,195.06,195.2,7406.0,184.731,184.7783,184.5701,184.7026,7406.0
2023-01-24 14:00:00,195.13,195.24,194.86,195.1,6980.0,184.6364,184.7404,184.3809,184.608,6980.0
2023-01-24 14:05:00,195.06,195.06,194.86,194.91,3609.0,184.5701,184.5701,184.3809,184.4282,3609.0
2023-01-24 14:10:00,194.91,194.95,194.66,194.72,13587.0,184.4282,184.466,184.1916,184.2484,13587.0
2023-01-24 14:15:00,194.77,194.95,194.66,194.93,4436.0,184.2957,184.466,184.1916,184.4471,4436.0
2023-01-24 14:20:00,194.94,195.03,194.81,194.95,4681.0,184.4566,184.5417,184.3336,184.466,4681.0
2023-01-24 14:25:00,194.98,195.07,194.96,195.03,3415.0,184.4944,184.5796,184.4755,184.5417,3415.0
2023-01-24 14:30:00,195.03,195.45,195.02,195.4,6852.0,184.5417,184.9392,184.5323,184.8918,6852.0
2023-01-24 14:35:00,195.37,195.6,195.31,195.57,27189.0,184.8635,185.0811,184.8067,185.0527,27189.0
2023-01-24 14:40:00,195.52,195.7,195.51,195.7,5153.0,185.0054,185.1757,184.9959,185.1757,5153.0
2023-01-24 14:45:00,195.74,195.92,195.73,195.78,8243.0,185.2136,185.3839,185.2041,185.2514,8243.0
2023-01-24 14:50:00,195.78,195.85,195.48,195.53,16766.0,185.2514,185.3176,184.9675,185.0148,16766.0
2023-01-24 14:55:00,195.5,195.74,195.44,195.65,8373.0,184.9865,185.2136,184.9297,185.1284,8373.0
2023-01-24 15:00:00,195.59,195.94,195.58,195.8,4741.0,185.0716,185.4028,185.0622,185.2703,4741.0
2023-01-24 15:05:00,195.85,195.9,195.71,195.79,4635.0,185.3176,185.365,185.1852,185.2609,4635.0
2023-01-24 15:10:00,195.83,195.84,195.44,195.52,10731.0,185.2987,185.3082,184.9297,185.0054,10731.0
2023-01-24 15:15:00,195.46,195.58,195.38,195.54,32500.0,184.9486,185.0622,184.8729,185.0243,32500.0
2023-01-24 15:20:00,195.54,195.6,195.25,195.49,12366.0,185.0243,185.0811,184.7499,184.977,12366.0
2023-01-24 15:25:00,195.5,195.8,195.4,195.8,14373.0,184.9865,185.2703,184.8918,185.2703,14373.0
2023-01-24 15:30:00,195.75,195.79,195.5,195.54,6989.0,185.223,185.2609,184.9865,185.0243,6989.0
2023-01-24 15:35:00,195.55,195.61,195.09,195.14,13121.0,185.0338,185.0905,184.5985,184.6458,13121.0
2023-01-24 15:40:00,195.04,195.06,194.4,194.64,25371.0,184.5512,184.5701,183.9456,184.1727,25371.0
2023-01-24 15:45:00,194.7,194.75,194.6,194.67,20504.0,184.2295,184.2768,184.1349,184.2011,20504.0
2023-01-24 15:50:00,194.68,195.25,194.68,195.22,48036.0,184.2106,184.7499,184.2106,184.7215,48036.0
2023-01-24 15:55:00,195.18,195.22,194.61,194.61,121026.0,184.6837,184.7215,184.1443,184.1443,121026.0
2023-01-25 09:30:00,193.95,194.95,192.8,194.78,14769.0,183.5198,184.466,182.4317,184.3052,14769.0
2023-01-25 09:35:00,194.81,195.34,194.18,195.18,6677.0,184.3336,184.8351,183.7374,184.6837,6677.0
2023-01-25 09:40:00,195.16,195.33,194.5,194.89,7931.0,184.6647,184.8256,184.0402,184.4093,7931.0
2023-01-25 09:45:00,194.66,195.69,194.43,195.43,14533.0,184.1916,185.1662,183.974,184.9202,14533.0
2023-01-25 09:50:00,195.41,195.57,194.8,194.92,5137.0,184.9013,185.0527,184.3241,184.4377,5137.0
2023-01-25 09:55:00,194.91,195.48,194.63,195.46,25379.0,184.4282,184.9675,184.1632,184.9486,25379.0
2023-01-25 10:00:00,195.36,196.12,195.22,196.0,13276.0,184.854,185.5731,184.7215,185.4596,13276.0
2023-01-25 10:05:00,196.0,196.65,195.91,195.92,8397.0,185.4596,186.0746,185.3744,185.3839,8397.0
2023-01-25 10:10:00,195.93,196.66,195.93,196.66,20696.0,185.3933,186.0841,185.3933,186.0841,20696.0
2023-01-25 10:15:00,196.58,197.52,196.58,196.94,22862.0,186.0084,186.8978,186.0084,186.349,22862.0
2023-01-25 10:20:00,197.05,197.29,196.72,196.75,23018.0,186.4531,186.6802,186.1409,186.1692,23018.0
2023-01-25 10:25:00,196.79,197.05,196.72,196.96,12140.0,186.2071,186.4531,186.1409,186.3679,12140.0
2023-01-25 10:30:00,197.01,197.43,195.97,195.99,20494.0,186.4153,186.8127,185.4312,185.4501,20494.0
2023-01-25 10:35:00,196.1,196.21,195.4,195.4,5680.0,185.5542,185.6583,184.8918,184.8918,5680.0
2023-01-25 10:40:00,195.37,195.88,195.23,195.7,6665.0,184.8635,185.346,184.731,185.1757,6665.0
2023-01-25 10:45:00,195.78,196.19,195.76,195.92,31886.0,185.2514,185.6394,185.2325,185.3839,31886.0
2023-01-25 10:50:00,195.79,195.89,194.91,194.98,9481.0,185.2609,185.3555,184.4282,184.4944,9481.0
2023-01-25 10:55:00,194.98,195.29,194.67,194.67,4737.0,184.4944,184.7878,184.2011,184.2011,4737.0
2023-01-25 11:00:00,194.73,195.54,194.72,195.54,4245.0,184.2579,185.0243,184.2484,185.0243,4245.0
2023-01-25 11:05:00,195.38,195.75,195.27,195.68,5067.0,184.8729,185.223,184.7688,185.1568,5067.0
2023-01-25 11:10:00,195.68,195.82,195.48,195.7,7546.0,185.1568,185.2893,184.9675,185.1757,7546.0
2023-01-25 11:15:00,195.8,196.04,195.65,195.91,5768.0,185.2703,185.4974,185.1284,185.3744,5768.0
2023-01-25 11:20:00,195.89,196.28,195.86,195.86,2881.0,185.3555,185.7245,185.3271,185.3271,2881.0
2023-01-25 11:25:00,195.84,196.11,195.64,195.92,5495.0,185.3082,185.5637,185.1189,185.3839,5495.0
2023-01-25 11:30:00,195.97,195.98,195.38,195.54,5897.0,185.4312,185.4406,184.8729,185.0243,5897.0
2023-01-25 11:35:00,195.44,195.66,195.35,195.63,6678.0,184.9297,185.1379,184.8445,185.1095,6678.0
2023-01-25 11:40:00,195.53,195.61,195.27,195.4,12638.0,185.0148,185.0905,184.7688,184.8918,12638.0
2023-01-25 11:45:00,195.39,195.8,195.3,195.8,3827.0,184.8824,185.2703,184.7972,185.2703,3827.0
2023-01-25 11:50:00,195.71,196.17,195.55,196.0,4276.0,185.1852,185.6204,185.0338,185.4596,4276.0
2023-01-25 11:55:00,196.07,196.27,196.07,196.09,11945.0,185.5258,185.7151,185.5258,185.5447,11945.0
2023-01-25 12:00:00,196.27,196.72,196.27,196.62,4697.0,185.7151,186.1409,185.7151,186.0462,4697.0
2023-01-25 12:05:00,196.72,196.72,196.38,196.68,7140.0,186.1409,186.1409,185.8191,186.103,7140.0
2023-01-25 12:10:00,196.66,196.75,196.62,196.71,2881.0,186.0841,186.1692,186.0462,186.1314,2881.0
2023-01-25 12:15:00,196.72,197.23,196.71,197.19,7324.0,186.1409,186.6234,186.1314,186.5856,7324.0
2023-01-25 12:20:00,197.19,197.19,196.84,196.93,5691.0,186.5856,186.5856,186.2544,186.3396,5691.0
2023-01-25 12:25:00,196.93,197.16,196.81,196.81,6227.0,186.3396,186.5572,186.226,186.226,6227.0
2023-01-25 12:30:00,196.79,196.96,196.71,196.71,3908.0,186.2071,186.3679,186.1314,186.1314,3908.0
2023-01-25 12:35:00,196.83,197.36,196.81,197.14,5454.0,186.2449,186.7464,186.226,186.5383,5454.0
2023-01-25 12:40:00,197.2,197.23,196.97,197.14,3841.0,186.595,186.6234,186.3774,186.5383,3841.0
2023-01-25 12:45:00,197.14,197.19,196.98,197.09,5532.0,186.5383,186.5856,186.3869,186.491,5532.0
2023-01-25 12:50:00,196.98,197.17,196.81,197.01,7682.0,186.3869,186.5667,186.226,186.4153,7682.0
2023-01-25 12:55:00,196.91,197.01,196.88,196.88,4947.0,186.3206,186.4153,186.2922,186.2922,4947.0
2023-01-25 13:00:00,196.93,197.37,196.87,197.32,10569.0,186.3396,186.7559,186.2828,186.7086,10569.0
2023-01-25 13:05:00,197.35,197.5,197.35,197.48,6996.0,186.737,186.8789,186.737,186.86,6996.0
2023-01-25 13:10:00,197.52,197.76,197.51,197.69,10048.0,186.8978,187.1249,186.8884,187.0587,10048.0
2023-01-25 13:15:00,197.7,197.76,197.36,197.45,8752.0,187.0682,187.1249,186.7464,186.8316,8752.0
2023-01-25 13:20:00,197.4,197.41,197.17,197.19,4367.0,186.7843,186.7937,186.5667,186.5856,4367.0
2023-01-25 13:25:00,197.27,197.45,197.21,197.44,7169.0,186.6613,186.8316,186.6045,186.8221,7169.0
2023-01-25 13:30:00,197.46,197.58,197.25,197.3,4869.0,186.8411,186.9546,186.6424,186.6897,4869.0
2023-01-25 13:35:00,197.25,197.44,197.25,197.44,3678.0,186.6424,186.8221,186.6424,186.8221,3678.0
2023-01-25 13:40:00,197.43,197.47,197.2,197.36,7789.0,186.8127,186.8505,186.595,186.7464,7789.0
2023-01-25 13:45:00,197.42,197.78,197.38,197.68,7981.0,186.8032,187.1438,186.7654,187.0492,7981.0
2023-01-25 13:50:00,197.68,197.75,197.58,197.69,6031.0,187.0492,187.1155,186.9546,187.0587,6031.0
2023-01-25 13:55:00,197.63,197.64,197.35,197.36,4417.0,187.0019,187.0114,186.737,186.7464,4417.0
2023-01-25 14:00:00,197.4,197.57,197.39,197.5,6619.0,186.7843,186.9451,186.7748,186.8789,6619.0
2023-01-25 14:05:00,197.51,197.75,197.24,197.27,5924.0,186.8884,187.1155,186.6329,186.6613,5924.0
2023-01-25 14:10:00,197.21,197.48,197.21,197.29,3810.0,186.6045,186.86,186.6045,186.6802,3810.0
2023-01-25 14:15:00,197.33,197.6,197.33,197.6,5808.0,186.718,186.9735,186.718,186.9735,5808.0
2023-01-25 14:20:00,197.62,197.63,197.22,197.22,5030.0,186.9925,187.0019,186.614,186.614,5030.0
2023-01-25 14:25:00,197.14,197.16,196.9,197.16,4478.0,186.5383,186.5572,186.3112,186.5572,4478.0
2023-01-25 14:30:00,197.15,197.25,197.02,197.02,4957.0,186.5477,186.6424,186.4247,186.4247,4957.0
2023-01-25 14:35:00,197.12,197.21,197.07,197.2,3956.0,186.5193,186.6045,186.472,186.595,3956.0
2023-01-25 14:40:00,197.19,197.52,197.19,197.52,4499.0,186.5856,186.8978,186.5856,186.8978,4499.0
2023-01-25 14:45:00,197.42,197.67,197.38,197.62,3823.0,186.8032,187.0398,186.7654,186.9925,3823.0
2023-01-25 14:50:00,197.64,197.64,197.26,197.36,8499.0,187.0114,187.0114,186.6518,186.7464,8499.0
2023-01-25 14:55:00,197.36,197.69,197.36,197.61,8091.0,186.7464,187.0587,186.7464,186.983,8091.0
2023-01-25 15:00:00,197.63,197.73,197.59,197.72,3511.0,187.0019,187.0965,186.9641,187.0871,3511.0
2023-01-25 15:05:00,197.66,197.73,197.48,197.68,5915.0,187.0303,187.0965,186.86,187.0492,5915.0
2023-01-25 15:10:00,197.65,197.67,197.26,197.26,4847.0,187.0208,187.0398,186.6518,186.6518,4847.0
2023-01-25 15:15:00,197.27,197.32,197.11,197.15,6243.0,186.6613,186.7086,186.5099,186.5477,6243.0
2023-01-25 15:20:00,197.23,197.28,197.07,197.12,7704.0,186.6234,186.6707,186.472,186.5193,7704.0
2023-01-25 15:25:00,197.15,197.49,197.15,197.46,12307.0,186.5477,186.8694,186.5477,186.8411,12307.0
2023-01-25 15:30:00,197.52,197.74,197.52,197.57,11458.0,186.8978,187.106,186.8978,186.9451,11458.0
2023-01-25 15:35:00,197.57,197.67,197.38,197.64,13575.0,186.9451,187.0398,186.7654,187.0114,13575.0
2023-01-25 15:40:00,197.59,197.66,197.54,197.55,16244.0,186.9641,187.0303,186.9168,186.9262,16244.0
2023-01-25 15:45:00,197.55,197.78,197.36,197.61,25923.0,186.9262,187.1438,186.7464,186.983,25923.0
2023-01-25 15:50:00,197.63,197.95,197.5,197.54,68802.0,187.0019,187.3047,186.8789,186.9168,68802.0
2023-01-25 15:55:00,197.54,197.72,197.32,197.68,57426.0,186.9168,187.0871,186.7086,187.0492,57426.0
2023-01-26 09:30:00,198.21,198.21,197.11,197.15,13486.0,187.5507,187.5507,186.5099,186.5477,13486.0
2023-01-26 09:35:00,197.25,197.25,196.19,197.14,8192.0,186.6424,186.6424,185.6394,186.5383,8192.0
2023-01-26 09:40:00,197.03,198.09,196.88,197.29,9522.0,186.4342,187.4372,186.2922,186.6802,9522.0
2023-01-26 09:45:00,197.3,198.06,197.15,197.47,11081.0,186.6897,187.4088,186.5477,186.8505,11081.0
2023-01-26 09:50:00,197.45,198.49,197.13,198.34,11592.0,186.8316,187.8157,186.5288,187.6737,11592.0
2023-01-26 09:55:00,198.42,198.9,198.3,198.9,10655.0,187.7494,188.2036,187.6359,188.2036,10655.0
2023-01-26 10:00:00,198.84,198.9,198.5,198.86,10135.0,188.1468,188.2036,187.8251,188.1658,10135.0
2023-01-26 10:05:00,198.85,199.2,198.76,199.15,7936.0,188.1563,188.4875,188.0711,188.4402,7936.0
2023-01-26 10:10:00,199.23,199.9,199.2,199.78,8890.0,188.5159,189.1498,188.4875,189.0363,8890.0
2023-01-26 10:15:00,199.86,200.18,199.7,199.78,12674.0,189.112,189.4148,188.9606,189.0363,12674.0
2023-01-26 10:20:00,199.84,199.84,199.21,199.45,7005.0,189.0931,189.0931,188.4969,188.724,7005.0
2023-01-26 10:25:00,199.38,199.6,199.05,199.56,16802.0,188.6578,188.866,188.3456,188.8281,16802.0
2023-01-26 10:30:00,199.51,199.54,198.68,198.93,12266.0,188.7808,188.8092,187.9954,188.232,12266.0
2023-01-26 10:35:00,198.8,198.97,197.53,197.78,49729.0,188.109,188.2699,186.9073,187.1438,49729.0
2023-01-26 10:40:00,197.72,198.53,197.71,198.47,16146.0,187.0871,187.8535,187.0776,187.7967,16146.0
2023-01-26 10:45:00,198.48,198.86,198.34,198.64,8403.0,187.8062,188.1658,187.6737,187.9576,8403.0
2023-01-26 10:50:00,198.5,198.65,197.65,197.77,8477.0,187.8251,187.9671,187.0208,187.1344,8477.0
2023-01-26 10:55:00,197.67,197.67,197.18,197.37,12038.0,187.0398,187.0398,186.5761,186.7559,12038.0
2023-01-26 11:00:00,197.32,197.62,197.05,197.37,12694.0,186.7086,186.9925,186.4531,186.7559,12694.0
2023-01-26 11:05:00,197.36,197.87,197.34,197.82,14495.0,186.7464,187.229,186.7275,187.1817,14495.0
2023-01-26 11:10:00,197.93,198.0,197.6,197.78,15411.0,187.2858,187.352,186.9735,187.1438,15411.0
2023-01-26 11:15:00,197.77,198.36,197.77,198.3,15532.0,187.1344,187.6927,187.1344,187.6359,15532.0
2023-01-26 11:20:00,198.32,198.49,198.02,198.28,7245.0,187.6548,187.8157,187.3709,187.617,7245.0
2023-01-26 11:25:00,198.31,198.56,198.22,198.5,3068.0,187.6453,187.8819,187.5602,187.8251,3068.0
2023-01-26 11:30:00,198.66,199.0,198.63,199.0,4760.0,187.9765,188.2982,187.9481,188.2982,4760.0
2023-01-26 11:35:00,198.91,199.08,198.62,198.92,7916.0,188.2131,188.3739,187.9387,188.2225,7916.0
2023-01-26 11:40:00,198.88,199.19,198.72,199.19,6373.0,188.1847,188.478,188.0333,188.478,6373.0
2023-01-26 11:45:00,199.31,199.66,199.24,199.47,9261.0,188.5916,188.9227,188.5253,188.743,9261.0
2023-01-26 11:50:00,199.49,199.53,199.04,199.18,7573.0,188.7619,188.7997,188.3361,188.4686,7573.0
2023-01-26 11:55:00,199.19,199.43,199.01,199.37,8540.0,188.478,188.7051,188.3077,188.6483,8540.0
2023-01-26 12:00:00,199.42,199.74,199.36,199.74,7632.0,188.6957,188.9984,188.6389,188.9984,7632.0
2023-01-26 12:05:00,199.77,199.87,199.61,199.81,8032.0,189.0268,189.1215,188.8754,189.0647,8032.0
2023-01-26 12:10:00,199.84,199.86,199.48,199.53,8507.0,189.0931,189.112,188.7524,188.7997,8507.0
2023-01-26 12:15:00,199.49,199.74,199.35,199.36,6784.0,188.7619,188.9984,188.6294,188.6389,6784.0
2023-01-26 12:20:00,199.42,199.51,199.28,199.33,7733.0,188.6957,188.7808,188.5632,188.6105,7733.0
2023-01-26 12:25:00,199.33,199.51,199.28,199.39,6926.0,188.6105,188.7808,188.5632,188.6673,6926.0
2023-01-26 12:30:00,199.33,199.38,199.13,199.28,9255.0,188.6105,188.6578,188.4212,188.5632,9255.0
2023-01-26 12:35:00,199.33,199.33,199.05,199.06,2061.0,188.6105,188.6105,188.3456,188.355,2061.0
2023-01-26 12:40:00,199.08,199.19,198.36,198.36,7036.0,188.3739,188.478,187.6927,187.6927,7036.0
2023-01-26 12:45:00,198.45,198.48,198.29,198.31,2218.0,187.7778,187.8062,187.6264,187.6453,2218.0
2023-01-26 12:50:00,198.37,198.6,198.29,198.54,5947.0,187.7021,187.9198,187.6264,187.863,5947.0
2023-01-26 12:55:00,198.49,198.49,198.15,198.38,5893.0,187.8157,187.8157,187.494,187.7116,5893.0
2023-01-26 13:00:00,198.47,198.82,198.4,198.67,4143.0,187.7967,188.1279,187.7305,187.986,4143.0
2023-01-26 13:05:00,198.65,198.65,198.39,198.6,3684.0,187.9671,187.9671,187.721,187.9198,3684.0
2023-01-26 13:10:00,198.63,198.79,198.61,198.61,3876.0,187.9481,188.0995,187.9292,187.9292,3876.0
2023-01-26 13:15:00,198.61,198.61,198.41,198.41,3783.0,187.9292,187.9292,187.74,187.74,3783.0
2023-01-26 13:20:00,198.38,198.57,198.33,198.54,3911.0,187.7116,187.8914,187.6643,187.863,3911.0
2023-01-26 13:25:00,198.56,198.63,198.13,198.2,7372.0,187.8819,187.9481,187.475,187.5413,7372.0
2023-01-26 13:30:00,198.23,198.36,197.91,197.96,7784.0,187.5696,187.6927,187.2669,187.3142,7784.0
2023-01-26 13:35:00,197.97,198.1,197.73,198.0,4258.0,187.3236,187.4466,187.0965,187.352,4258.0
2023-01-26 13:40:00,198.14,198.33,198.06,198.24,3774.0,187.4845,187.6643,187.4088,187.5791,3774.0
2023-01-26 13:45:00,198.21,198.29,197.95,198.03,4299.0,187.5507,187.6264,187.3047,187.3804,4299.0
2023-01-26 13:50:00,198.02,198.2,197.97,198.03,5355.0,187.3709,187.5413,187.3236,187.3804,5355.0
2023-01-26 13:55:00,197.93,198.18,197.84,198.18,5013.0,187.2858,187.5223,187.2006,187.5223,5013.0
2023-01-26 14:00:00,198.09,198.1,197.88,197.96,12315.0,187.4372,187.4466,187.2385,187.3142,12315.0
2023-01-26 14:05:00,197.96,198.04,197.79,197.96,11291.0,187.3142,187.3899,187.1533,187.3142,11291.0
2023-01-26 14:10:00,197.88,197.88,197.61,197.69,3434.0,187.2385,187.2385,186.983,187.0587,3434.0
2023-01-26 14:15:00,197.67,197.69,197.31,197.4,6943.0,187.0398,187.0587,186.6991,186.7843,6943.0
2023-01-26 14:20:00,197.42,197.88,197.42,197.74,7773.0,186.8032,187.2385,186.8032,187.106,7773.0
2023-01-26 14:25:00,197.7,197.7,197.24,197.43,5755.0,187.0682,187.0682,186.6329,186.8127,5755.0
2023-01-26 14:30:00,197.44,197.44,197.15,197.22,4995.0,186.8221,186.8221,186.5477,186.614,4995.0
2023-01-26 14:35:00,197.2,197.31,197.14,197.14,4665.0,186.595,186.6991,186.5383,186.5383,4665.0
2023-01-26 14:40:00,197.26,197.56,197.2,197.45,8730.0,186.6518,186.9357,186.595,186.8316,8730.0
2023-01-26 14:45:00,197.49,197.5,197.15,197.19,11952.0,186.8694,186.8789,186.5477,186.5856,11952.0
2023-01-26 14:50:00,197.15,197.35,197.06,197.28,5118.0,186.5477,186.737,186.4626,186.6707,5118.0
2023-01-26 14:55:00,197.25,197.4,197.09,197.38,10993.0,186.6424,186.7843,186.491,186.7654,10993.0
2023-01-26 15:00:00,197.38,197.81,197.37,197.71,9041.0,186.7654,187.1722,186.7559,187.0776,9041.0
2023-01-26 15:05:00,197.72,197.72,197.47,197.57,10075.0,187.0871,187.0871,186.8505,186.9451,10075.0
2023-01-26 15:10:00,197.55,197.55,197.12,197.14,21082.0,186.9262,186.9262,186.5193,186.5383,21082.0
2023-01-26 15:15:00,197.15,197.3,196.96,196.96,13465.0,186.5477,186.6897,186.3679,186.3679,13465.0
2023-01-26 15:20:00,196.92,196.99,196.78,196.8,15374.0,186.3301,186.3963,186.1976,186.2166,15374.0
2023-01-26 15:25:00,196.81,197.11,196.73,196.89,30036.0,186.226,186.5099,186.1503,186.3017,30036.0
2023-01-26 15:30:00,196.92,197.17,196.72,197.06,46234.0,186.3301,186.5667,186.1409,186.4626,46234.0
2023-01-26 15:35:00,197.03,197.24,196.9,197.09,39913.0,186.4342,186.6329,186.3112,186.491,39913.0
2023-01-26 15:40:00,197.09,197.11,196.57,196.63,39705.0,186.491,186.5099,185.9989,186.0557,39705.0
2023-01-26 15:45:00,196.63,196.82,196.51,196.71,73875.0,186.0557,186.2355,185.9421,186.1314,73875.0
2023-01-26 15:50:00,196.72,196.95,196.4,196.6,54171.0,186.1409,186.3585,185.8381,186.0273,54171.0
2023-01-26 15:55:00,196.66,196.91,196.45,196.51,92323.0,186.0841,186.3206,185.8854,185.9421,92323.0
2023-01-27 09:30:00,205.0,214.5,204.43,209.47,116055.0,193.9756,202.9647,193.4362,198.2052,116055.0
2023-01-27 09:35:00,209.24,209.48,206.8,207.7,33686.0,197.9876,198.2147,195.6788,196.5304,33686.0
2023-01-27 09:40:00,207.71,209.46,207.71,209.15,28115.0,196.5398,198.1957,196.5398,197.9024,28115.0
2023-01-27 09:45:00,209.15,210.46,207.75,209.69,50693.0,197.9024,199.1419,196.5777,198.4134,50693.0
2023-01-27 09:50:00,209.69,211.89,209.46,211.24,67128.0,198.4134,200.495,198.1957,199.88,67128.0
2023-01-27 09:55:00,211.56,211.74,210.4,211.4,22205.0,200.1828,200.3531,199.0852,200.0314,22205.0
2023-01-27 10:00:00,211.4,211.67,209.93,210.87,24117.0,200.0314,200.2869,198.6405,199.5299,24117.0
2023-01-27 10:05:00,210.73,211.5,210.23,210.23,21062.0,199.3974,200.126,198.9243,198.9243,21062.0
2023-01-27 10:10:00,210.22,210.6,209.16,209.35,30197.0,198.9149,199.2744,197.9119,198.0916,30197.0
2023-01-27 10:15:00,209.35,210.86,209.23,210.85,31491.0,198.0916,199.5204,197.9781,199.511,31491.0
2023-01-27 10:20:00,210.85,212.07,210.85,211.57,36027.0,199.511,200.6654,199.511,200.1923,36027.0
2023-01-27 10:25:00,211.58,211.58,210.12,210.48,26797.0,200.2017,200.2017,198.8202,199.1609,26797.0
2023-01-27 10:30:00,210.64,211.06,209.55,210.92,26760.0,199.3123,199.7097,198.2809,199.5772,26760.0
2023-01-27 10:35:00,211.05,211.52,210.44,210.95,36941.0,199.7002,200.1449,199.123,199.6056,36941.0
2023-01-27 10:40:00,210.92,212.0,210.68,211.84,48714.0,199.5772,200.5991,199.3501,200.4477,48714.0
2023-01-27 10:45:00,211.72,212.0,211.18,211.37,22000.0,200.3342,200.5991,199.8232,200.003,22000.0
2023-01-27 10:50:00,211.56,211.82,210.95,211.4,12886.0,200.1828,200.4288,199.6056,200.0314,12886.0
2023-01-27 10:55:00,211.44,212.9,211.42,212.71,28059.0,200.0692,201.4507,200.0503,201.2709,28059.0
2023-01-27 11:00:00,212.63,213.0,211.63,211.74,29126.0,201.1953,201.5454,200.249,200.3531,29126.0
2023-01-27 11:05:00,211.81,212.19,211.4,211.68,20239.0,200.4193,200.7789,200.0314,200.2963,20239.0
2023-01-27 11:10:00,211.68,212.08,211.16,211.25,29237.0,200.2963,200.6748,199.8043,199.8895,29237.0
2023-01-27 11:15:00,211.19,211.8,211.02,211.39,28378.0,199.8327,200.4099,199.6718,200.0219,28378.0
2023-01-27 11:20:00,211.39,212.16,211.18,211.97,30740.0,200.0219,200.7505,199.8232,200.5707,30740.0
2023-01-27 11:25:00,211.97,212.13,211.41,211.42,27112.0,200.5707,200.7221,200.0409,200.0503,27112.0
2023-01-27 11:30:00,211.36,212.03,211.32,211.7,20617.0,199.9935,200.6275,199.9557,200.3153,20617.0
2023-01-27 11:35:00,211.73,212.11,211.58,211.64,20417.0,200.3437,200.7032,200.2017,200.2585,20417.0
2023-01-27 11:40:00,211.74,211.75,210.88,211.15,23303.0,200.3531,200.3626,199.5394,199.7948,23303.0
2023-01-27 11:45:00,211.04,211.5,211.03,211.36,26902.0,199.6908,200.126,199.6813,199.9935,26902.0
2023-01-27 11:50:00,211.35,212.09,210.92,211.95,17624.0,199.9841,200.6843,199.5772,200.5518,17624.0
2023-01-27 11:55:00,211.87,212.12,211.46,211.46,12250.0,200.4761,200.7127,200.0882,200.0882,12250.0
2023-01-27 12:00:00,211.49,211.72,211.18,211.34,22661.0,200.1166,200.3342,199.8232,199.9746,22661.0
2023-01-27 12:05:00,211.36,211.63,211.18,211.29,19149.0,199.9935,200.249,199.8232,199.9273,19149.0
2023-01-27 12:10:00,211.37,211.71,211.06,211.67,14005.0,200.003,200.3247,199.7097,200.2869,14005.0
2023-01-27 12:15:00,211.6,212.34,211.6,212.01,42619.0,200.2206,200.9208,200.2206,200.6086,42619.0
2023-01-27 12:20:00,211.94,213.28,211.94,213.15,38271.0,200.5424,201.8103,200.5424,201.6873,38271.0
2023-01-27 12:25:00,213.2,213.89,213.18,213.77,19381.0,201.7346,202.3875,201.7157,202.2739,19381.0
2023-01-27 12:30:00,213.97,214.12,213.85,214.01,29727.0,202.4632,202.6051,202.3496,202.501,29727.0
2023-01-27 12:35:00,213.99,214.54,213.95,214.47,17173.0,202.4821,203.0025,202.4443,202.9363,17173.0
2023-01-27 12:40:00,214.47,214.53,214.09,214.27,13914.0,202.9363,202.9931,202.5767,202.7471,13914.0
2023-01-27 12:45:00,214.33,214.33,213.57,213.58,20926.0,202.8038,202.8038,202.0847,202.0942,20926.0
2023-01-27 12:50:00,213.62,214.55,213.59,214.45,12297.0,202.132,203.012,202.1036,202.9174,12297.0
2023-01-27 12:55:00,214.35,214.48,213.91,214.1,12084.0,202.8228,202.9458,202.4064,202.5862,12084.0
2023-01-27 13:00:00,214.03,214.03,212.85,212.86,11975.0,202.52,202.52,201.4034,201.4129,11975.0
2023-01-27 13:05:00,212.85,213.15,212.8,213.14,9250.0,201.4034,201.6873,201.3561,201.6778,9250.0
2023-01-27 13:10:00,213.19,213.32,212.84,213.01,16550.0,201.7251,201.8481,201.394,201.5548,16550.0
2023-01-27 13:15:00,213.05,213.3,212.89,213.12,8304.0,201.5927,201.8292,201.4413,201.6589,8304.0
2023-01-27 13:20:00,213.08,213.08,212.49,212.56,4419.0,201.6211,201.6211,201.0628,201.129,4419.0
2023-01-27 13:25:00,212.51,212.59,212.31,212.43,4788.0,201.0817,201.1574,200.8925,201.006,4788.0
2023-01-27 13:30:00,212.37,212.94,212.35,212.94,12667.0,200.9492,201.4886,200.9303,201.4886,12667.0
2023-01-27 13:35:00,212.88,212.88,212.39,212.57,11641.0,201.4318,201.4318,200.9682,201.1385,11641.0
2023-01-27 13:40:00,212.6,212.61,211.83,212.09,11512.0,201.1669,201.1763,200.4383,200.6843,11512.0
2023-01-27 13:45:00,212.04,212.19,211.95,212.06,7336.0,200.637,200.7789,200.5518,200.6559,7336.0
2023-01-27 13:50:00,212.06,212.78,211.79,212.67,8835.0,200.6559,201.3372,200.4004,201.2331,8835.0
2023-01-27 13:55:00,212.69,212.99,212.55,212.7,11215.0,201.252,201.5359,201.1196,201.2615,11215.0
2023-01-27 14:00:00,212.71,212.97,212.51,212.52,24095.0,201.2709,201.517,201.0817,201.0912,24095.0
2023-01-27 14:05:00,212.51,212.58,211.81,211.84,9733.0,201.0817,201.1479,200.4193,200.4477,9733.0
2023-01-27 14:10:00,211.88,212.03,211.33,211.36,7369.0,200.4856,200.6275,199.9652,199.9935,7369.0
2023-01-27 14:15:00,211.43,211.5,211.0,211.49,7211.0,200.0598,200.126,199.6529,200.1166,7211.0
2023-01-27 14:20:00,211.35,211.63,211.0,211.45,10560.0,199.9841,200.249,199.6529,200.0787,10560.0
2023-01-27 14:25:00,211.53,211.53,211.31,211.33,17696.0,200.1544,200.1544,199.9462,199.9652,17696.0
2023-01-27 14:30:00,211.4,212.27,211.33,212.13,25456.0,200.0314,200.8546,199.9652,200.7221,25456.0
2023-01-27 14:35:00,212.27,212.65,212.27,212.44,11439.0,200.8546,201.2142,200.8546,201.0155,11439.0
2023-01-27 14:40:00,212.48,212.81,212.31,212.72,16556.0,201.0533,201.3656,200.8925,201.2804,16556.0
2023-01-27 14:45:00,212.66,212.78,212.59,212.74,3959.0,201.2236,201.3372,201.1574,201.2993,3959.0
2023-01-27 14:50:00,212.75,213.06,212.62,213.04,11240.0,201.3088,201.6021,201.1858,201.5832,11240.0
2023-01-27 14:55:00,213.09,213.34,213.07,213.25,9667.0,201.6305,201.8671,201.6116,201.7819,9667.0
2023-01-27 15:00:00,213.29,213.35,212.62,212.64,17983.0,201.8198,201.8765,201.1858,201.2047,17983.0
2023-01-27 15:05:00,212.64,212.72,212.38,212.42,11575.0,201.2047,201.2804,200.9587,200.9965,11575.0
2023-01-27 15:10:00,212.36,212.46,211.72,211.72,20293.0,200.9398,201.0344,200.3342,200.3342,20293.0
2023-01-27 15:15:00,211.75,212.0,211.71,211.84,26447.0,200.3626,200.5991,200.3247,200.4477,26447.0
2023-01-27 15:20:00,211.87,211.98,211.64,211.64,17740.0,200.4761,200.5802,200.2585,200.2585,17740.0
2023-01-27 15:25:00,211.64,211.71,211.31,211.37,14290.0,200.2585,200.3247,199.9462,200.003,14290.0
2023-01-27 15:30:00,211.37,212.5,211.36,212.44,27536.0,200.003,201.0722,199.9935,201.0155,27536.0
2023-01-27 15:35:00,212.43,212.68,212.11,212.14,31718.0,201.006,201.2426,200.7032,200.7316,31718.0
2023-01-27 15:40:00,212.21,212.61,212.21,212.43,35405.0,200.7978,201.1763,200.7978,201.006,35405.0
2023-01-27 15:45:00,212.48,212.69,212.38,212.46,36159.0,201.0533,201.252,200.9587,201.0344,36159.0
2023-01-27 15:50:00,212.47,212.6,212.25,212.26,87118.0,201.0439,201.1669,200.8357,200.8451,87118.0
2023-01-27 15:55:00,212.25,212.44,211.91,212.11,163578.0,200.8357,201.0155,200.514,200.7032,163578.0
2023-01-30 09:30:00,212.31,213.59,210.5,213.19,42624.0,200.8925,202.1036,199.1798,201.7251,42624.0
2023-01-30 09:35:00,213.22,214.07,212.36,214.07,18675.0,201.7535,202.5578,200.9398,202.5578,18675.0
2023-01-30 09:40:00,214.05,214.41,213.26,213.39,12789.0,202.5389,202.8795,201.7914,201.9144,12789.0
2023-01-30 09:45:00,213.39,214.4,212.57,212.88,31158.0,201.9144,202.8701,201.1385,201.4318,31158.0
2023-01-30 09:50:00,213.0,213.5,212.54,212.96,18261.0,201.5454,202.0185,201.1101,201.5075,18261.0
2023-01-30 09:55:00,212.89,212.89,212.23,212.77,15894.0,201.4413,201.4413,200.8168,201.3277,15894.0
2023-01-30 10:00:00,212.77,213.08,211.99,212.2,13147.0,201.3277,201.6211,200.5897,200.7884,13147.0
2023-01-30 10:05:00,212.34,212.55,211.96,212.07,12613.0,200.9208,201.1196,200.5613,200.6654,12613.0
2023-01-30 10:10:00,212.13,212.44,211.36,212.38,13527.0,200.7221,201.0155,199.9935,200.9587,13527.0
2023-01-30 10:15:00,212.39,212.78,212.1,212.78,11428.0,200.9682,201.3372,200.6938,201.3372,11428.0
2023-01-30 10:20:00,212.83,213.23,212.42,212.61,51699.0,201.3845,201.763,200.9965,201.1763,51699.0
2023-01-30 10:25:00,212.69,212.9,212.22,212.56,10646.0,201.252,201.4507,200.8073,201.129,10646.0
2023-01-30 10:30:00,212.47,212.51,211.73,212.28,20703.0,201.0439,201.0817,200.3437,200.8641,20703.0
2023-01-30 10:35:00,212.33,213.84,212.28,213.71,23238.0,200.9114,202.3402,200.8641,202.2172,23238.0
2023-01-30 10:40:00,213.71,213.71,212.61,212.72,20188.0,202.2172,202.2172,201.1763,201.2804,20188.0
2023-01-30 10:45:00,212.84,212.97,212.01,212.35,10808.0,201.394,201.517,200.6086,200.9303,10808.0
2023-01-30 10:50:00,212.27,212.27,211.56,211.63,8051.0,200.8546,200.8546,200.1828,200.249,8051.0
2023-01-30 10:55:00,211.88,212.23,211.69,212.16,9482.0,200.4856,200.8168,200.3058,200.7505,9482.0
2023-01-30 11:00:00,212.09,212.1,211.39,211.39,9225.0,200.6843,200.6938,200.0219,200.0219,9225.0
2023-01-30 11:05:00,211.56,211.65,210.82,210.93,13340.0,200.1828,200.268,199.4826,199.5867,13340.0
2023-01-30 11:10:00,210.83,211.31,210.82,211.28,8827.0,199.4921,199.9462,199.4826,199.9179,8827.0
2023-01-30 11:15:00,211.2,211.53,211.1,211.11,6223.0,199.8422,200.1544,199.7475,199.757,6223.0
2023-01-30 11:20:00,211.1,211.63,211.09,211.35,11873.0,199.7475,200.249,199.7381,199.9841,11873.0
2023-01-30 11:25:00,211.39,211.85,211.34,211.6,7568.0,200.0219,200.4572,199.9746,200.2206,7568.0
2023-01-30 11:30:00,211.77,211.78,211.47,211.47,6473.0,200.3815,200.391,200.0976,200.0976,6473.0
2023-01-30 11:35:00,211.43,211.99,211.4,211.87,5764.0,200.0598,200.5897,200.0314,200.4761,5764.0
2023-01-30 11:40:00,212.01,212.05,211.52,211.73,4862.0,200.6086,200.6464,200.1449,200.3437,4862.0
2023-01-30 11:45:00,211.78,212.16,211.78,212.16,6107.0,200.391,200.7505,200.391,200.7505,6107.0
2023-01-30 11:50:00,212.14,212.18,211.87,211.96,6063.0,200.7316,200.7695,200.4761,200.5613,6063.0
2023-01-30 11:55:00,211.92,212.33,211.74,212.32,8272.0,200.5234,200.9114,200.3531,200.9019,8272.0
2023-01-30 12:00:00,212.33,212.33,212.07,212.28,6874.0,200.9114,200.9114,200.6654,200.8641,6874.0
2023-01-30 12:05:00,212.31,212.6,212.31,212.47,6916.0,200.8925,201.1669,200.8925,201.0439,6916.0
2023-01-30 12:10:00,212.53,212.76,212.36,212.65,8135.0,201.1006,201.3183,200.9398,201.2142,8135.0
2023-01-30 12:15:00,212.67,212.67,212.16,212.16,8763.0,201.2331,201.2331,200.7505,200.7505,8763.0
2023-01-30 12:20:00,212.26,212.26,211.55,211.55,9524.0,200.8451,200.8451,200.1733,200.1733,9524.0
2023-01-30 12:25:00,211.64,212.19,211.64,212.19,11271.0,200.2585,200.7789,200.2585,200.7789,11271.0
2023-01-30 12:30:00,212.11,212.25,212.03,212.22,6834.0,200.7032,200.8357,200.6275,200.8073,6834.0
2023-01-30 12:35:00,212.19,212.35,212.04,212.21,11007.0,200.7789,200.9303,200.637,200.7978,11007.0
2023-01-30 12:40:00,212.17,212.31,212.1,212.17,8182.0,200.76,200.8925,200.6938,200.76,8182.0
2023-01-30 12:45:00,212.21,212.28,211.92,212.18,9664.0,200.7978,200.8641,200.5234,200.7695,9664.0
2023-01-30 12:50:00,212.21,212.23,211.79,211.91,14863.0,200.7978,200.8168,200.4004,200.514,14863.0
2023-01-30 12:55:00,211.91,211.91,211.45,211.56,19383.0,200.514,200.514,200.0787,200.1828,19383.0
2023-01-30 13:00:00,211.49,211.49,210.8,210.83,7506.0,200.1166,200.1166,199.4637,199.4921,7506.0
2023-01-30 13:05:00,210.87,210.99,210.61,210.65,15659.0,199.5299,199.6434,199.2839,199.3217,15659.0
2023-01-30 13:10:00,210.61,211.68,210.58,211.64,7686.0,199.2839,200.2963,199.2555,200.2585,7686.0
2023-01-30 13:15:00,211.64,212.07,211.41,211.89,11217.0,200.2585,200.6654,200.0409,200.495,11217.0
2023-01-30 13:20:00,211.89,211.95,211.57,211.7,6501.0,200.495,200.5518,200.1923,200.3153,6501.0
2023-01-30 13:25:00,211.7,211.76,211.27,211.28,3991.0,200.3153,200.372,199.9084,199.9179,3991.0
2023-01-30 13:30:00,211.34,211.34,210.76,211.13,11344.0,199.9746,199.9746,199.4258,199.7759,11344.0
2023-01-30 13:35:00,211.19,211.7,211.19,211.63,6832.0,199.8327,200.3153,199.8327,200.249,6832.0
2023-01-30 13:40:00,211.65,211.85,211.54,211.67,6549.0,200.268,200.4572,200.1639,200.2869,6549.0
2023-01-30 13:45:00,211.63,211.92,211.6,211.92,8564.0,200.249,200.5234,200.2206,200.5234,8564.0
2023-01-30 13:50:00,211.9,211.98,211.62,211.98,6111.0,200.5045,200.5802,200.2396,200.5802,6111.0
2023-01-30 13:55:00,212.0,212.04,211.73,211.79,6755.0,200.5991,200.637,200.3437,200.4004,6755.0
2023-01-30 14:00:00,211.83,211.88,211.73,211.83,4149.0,200.4383,200.4856,200.3437,200.4383,4149.0
2023-01-30 14:05:00,211.78,212.19,211.74,211.84,10284.0,200.391,200.7789,200.3531,200.4477,10284.0
2023-01-30 14:10:00,211.92,212.1,211.9,212.1,5521.0,200.5234,200.6938,200.5045,200.6938,5521.0
2023-01-30 14:15:00,212.14,212.27,212.01,212.27,10053.0,200.7316,200.8546,200.6086,200.8546,10053.0
2023-01-30 14:20:00,212.24,212.55,212.16,212.17,9733.0,200.8262,201.1196,200.7505,200.76,9733.0
2023-01-30 14:25:00,212.13,212.23,212.05,212.06,3666.0,200.7221,200.8168,200.6464,200.6559,3666.0
2023-01-30 14:30:00,212.03,212.14,211.89,212.03,10654.0,200.6275,200.7316,200.495,200.6275,10654.0
2023-01-30 14:35:00,211.97,212.08,211.73,212.08,7796.0,200.5707,200.6748,200.3437,200.6748,7796.0
2023-01-30 14:40:00,212.06,212.58,212.03,212.52,19501.0,200.6559,201.1479,200.6275,201.0912,19501.0
2023-01-30 14:45:00,212.54,212.58,212.0,212.24,14310.0,201.1101,201.1479,200.5991,200.8262,14310.0
2023-01-30 14:50:00,212.26,212.46,212.16,212.34,9108.0,200.8451,201.0344,200.7505,200.9208,9108.0
2023-01-30 14:55:00,212.37,212.37,211.92,211.97,9406.0,200.9492,200.9492,200.5234,200.5707,9406.0
2023-01-30 15:00:00,212.05,212.17,212.01,212.13,11510.0,200.6464,200.76,200.6086,200.7221,11510.0
2023-01-30 15:05:00,212.12,212.16,211.64,211.9,9267.0,200.7127,200.7505,200.2585,200.5045,9267.0
2023-01-30 15:10:00,211.88,212.27,211.84,212.07,13422.0,200.4856,200.8546,200.4477,200.6654,13422.0
2023-01-30 15:15:00,212.12,212.56,212.0,212.56,10442.0,200.7127,201.129,200.5991,201.129,10442.0
2023-01-30 15:20:00,212.61,212.7,212.16,212.22,11799.0,201.1763,201.2615,200.7505,200.8073,11799.0
2023-01-30 15:25:00,212.23,212.61,212.23,212.45,9199.0,200.8168,201.1763,200.8168,201.0249,9199.0
2023-01-30 15:30:00,212.5,212.68,212.13,212.16,16504.0,201.0722,201.2426,200.7221,200.7505,16504.0
2023-01-30 15:35:00,212.2,212.35,211.97,212.28,14350.0,200.7884,200.9303,200.5707,200.8641,14350.0
2023-01-30 15:40:00,212.28,212.32,211.85,211.93,24792.0,200.8641,200.9019,200.4572,200.5329,24792.0
2023-01-30 15:45:00,211.87,212.02,211.58,211.8,25895.0,200.4761,200.6181,200.2017,200.4099,25895.0
2023-01-30 15:50:00,211.86,212.09,211.48,211.96,46592.0,200.4667,200.6843,200.1071,200.5613,46592.0
2023-01-30 15:55:00,211.95,212.13,211.7,211.98,94685.0,200.5518,200.7221,200.3153,200.5802,94685.0
2023-01-31 09:30:00,212.97,213.24,212.12,212.12,10779.0,201.517,201.7724,200.7127,200.7127,10779.0
2023-01-31 09:35:00,212.09,212.28,211.55,212.18,6265.0,200.6843,200.8641,200.1733,200.7695,6265.0
2023-01-31 09:40:00,212.4,212.51,212.01,212.42,2806.0,200.9776,201.0817,200.6086,200.9965,2806.0
2023-01-31 09:45:00,212.55,212.69,212.23,212.69,1305.0,201.1196,201.252,200.8168,201.252,1305.0
2023-01-31 09:50:00,212.87,213.23,212.59,213.0,8038.0,201.4223,201.763,201.1574,201.5454,8038.0
2023-01-31 09:55:00,212.98,212.98,211.99,212.12,2600.0,201.5264,201.5264,200.5897,200.7127,2600.0
2023-01-31 10:00:00,212.14,212.22,211.79,212.04,4166.0,200.7316,200.8073,200.4004,200.637,4166.0
2023-01-31 10:05:00,212.2,212.56,211.88,211.88,5416.0,200.7884,201.129,200.4856,200.4856,5416.0
2023-01-31 10:10:00,211.76,212.25,211.76,212.03,3718.0,200.372,200.8357,200.372,200.6275,3718.0
2023-01-31 10:15:00,212.03,212.43,211.98,212.28,4724.0,200.6275,201.006,200.5802,200.8641,4724.0
2023-01-31 10:20:00,212.34,212.5,212.2,212.21,13305.0,200.9208,201.0722,200.7884,200.7978,13305.0
2023-01-31 10:25:00,212.14,212.14,211.72,212.06,4416.0,200.7316,200.7316,200.3342,200.6559,4416.0
2023-01-31 10:30:00,212.05,212.2,211.94,212.18,3066.0,200.6464,200.7884,200.5424,200.7695,3066.0
2023-01-31 10:35:00,212.13,212.36,211.76,211.76,3821.0,200.7221,200.9398,200.372,200.372,3821.0
2023-01-31 10:40:00,211.78,212.32,211.77,212.32,9903.0,200.391,200.9019,200.3815,200.9019,9903.0
2023-01-31 10:45:00,212.36,212.55,212.34,212.43,6444.0,200.9398,201.1196,200.9208,201.006,6444.0
2023-01-31 10:50:00,212.52,212.71,212.31,212.32,3565.0,201.0912,201.2709,200.8925,200.9019,3565.0
2023-01-31 10:55:00,212.28,212.56,212.23,212.45,3724.0,200.8641,201.129,200.8168,201.0249,3724.0
2023-01-31 11:00:00,212.54,212.66,212.45,212.45,3389.0,201.1101,201.2236,201.0249,201.0249,3389.0
2023-01-31 11:05:00,212.41,212.41,212.1,212.12,5349.0,200.9871,200.9871,200.6938,200.7127,5349.0
2023-01-31 11:10:00,212.16,212.22,211.91,212.13,7107.0,200.7505,200.8073,200.514,200.7221,7107.0
2023-01-31 11:15:00,212.11,212.34,211.99,212.0,4348.0,200.7032,200.9208,200.5897,200.5991,4348.0
2023-01-31 11:20:00,212.0,212.0,211.8,211.83,3649.0,200.5991,200.5991,200.4099,200.4383,3649.0
2023-01-31 11:25:00,211.78,211.96,211.73,211.74,4102.0,200.391,200.5613,200.3437,200.3531,4102.0
2023-01-31 11:30:00,211.74,212.2,211.74,212.11,7304.0,200.3531,200.7884,200.3531,200.7032,7304.0
2023-01-31 11:35:00,212.18,212.53,212.14,212.4,3162.0,200.7695,201.1006,200.7316,200.9776,3162.0
2023-01-31 11:40:00,212.45,212.7,212.44,212.49,4277.0,201.0249,201.2615,201.0155,201.0628,4277.0
2023-01-31 11:45:00,212.5,212.87,212.5,212.84,5319.0,201.0722,201.4223,201.0722,201.394,5319.0
2023-01-31 11:50:00,212.84,213.32,212.76,213.14,8830.0,201.394,201.8481,201.3183,201.6778,8830.0
2023-01-31 11:55:00,213.12,213.19,212.84,213.04,5954.0,201.6589,201.7251,201.394,201.5832,5954.0
2023-01-31 12:00:00,213.07,213.08,212.54,212.74,4942.0,201.6116,201.6211,201.1101,201.2993,4942.0
2023-01-31 12:05:00,212.79,213.06,212.78,213.05,7556.0,201.3466,201.6021,201.3372,201.5927,7556.0
2023-01-31 12:10:00,213.05,213.06,212.73,212.84,13123.0,201.5927,201.6021,201.2899,201.394,13123.0
2023-01-31 12:15:00,212.87,213.48,212.87,213.48,3364.0,201.4223,201.9995,201.4223,201.9995,3364.0
2023-01-31 12:20:00,213.53,213.64,213.48,213.58,2303.0,202.0469,202.1509,201.9995,202.0942,2303.0
2023-01-31 12:25:00,213.51,213.51,213.16,213.34,4576.0,202.0279,202.0279,201.6967,201.8671,4576.0
2023-01-31 12:30:00,213.34,213.48,213.25,213.39,7126.0,201.8671,201.9995,201.7819,201.9144,7126.0
2023-01-31 12:35:00,213.37,213.86,213.36,213.86,3683.0,201.8955,202.3591,201.886,202.3591,3683.0
2023-01-31 12:40:00,213.93,213.93,213.65,213.7,3519.0,202.4253,202.4253,202.1604,202.2077,3519.0
2023-01-31 12:45:00,213.71,213.79,213.59,213.72,12399.0,202.2172,202.2929,202.1036,202.2266,12399.0
2023-01-31 12:50:00,213.77,213.94,213.65,213.94,4637.0,202.2739,202.4348,202.1604,202.4348,4637.0
2023-01-31 12:55:00,213.93,213.93,213.78,213.83,6556.0,202.4253,202.4253,202.2834,202.3307,6556.0
2023-01-31 13:00:00,213.88,213.98,213.75,213.98,7050.0,202.378,202.4727,202.255,202.4727,7050.0
2023-01-31 13:05:00,213.94,214.1,213.79,214.06,6568.0,202.4348,202.5862,202.2929,202.5483,6568.0
2023-01-31 13:10:00,214.03,214.13,213.96,214.04,5447.0,202.52,202.6146,202.4537,202.5294,5447.0
2023-01-31 13:15:00,214.0,214.14,213.95,214.14,8105.0,202.4916,202.624,202.4443,202.624,8105.0
2023-01-31 13:20:00,214.17,214.44,214.15,214.32,4719.0,202.6524,202.9079,202.6335,202.7944,4719.0
2023-01-31 13:25:00,214.26,214.44,214.22,214.34,6575.0,202.7376,202.9079,202.6997,202.8133,6575.0
2023-01-31 13:30:00,214.26,214.29,214.12,214.12,3741.0,202.7376,202.766,202.6051,202.6051,3741.0
2023-01-31 13:35:00,214.18,214.31,214.17,214.21,3991.0,202.6619,202.7849,202.6524,202.6903,3991.0
2023-01-31 13:40:00,214.21,214.21,213.82,213.92,7969.0,202.6903,202.6903,202.3213,202.4159,7969.0
2023-01-31 13:45:00,213.89,213.99,213.78,213.9,3604.0,202.3875,202.4821,202.2834,202.397,3604.0
2023-01-31 13:50:00,213.96,213.99,213.89,213.96,2900.0,202.4537,202.4821,202.3875,202.4537,2900.0
2023-01-31 13:55:00,214.01,214.1,213.87,213.99,3898.0,202.501,202.5862,202.3686,202.4821,3898.0
2023-01-31 14:00:00,214.03,214.3,214.02,214.13,6139.0,202.52,202.7754,202.5105,202.6146,6139.0
2023-01-31 14:05:00,214.02,214.02,213.85,214.0,5546.0,202.5105,202.5105,202.3496,202.4916,5546.0
2023-01-31 14:10:00,213.95,214.0,213.7,213.78,6732.0,202.4443,202.4916,202.2077,202.2834,6732.0
2023-01-31 14:15:00,213.78,213.84,213.23,213.23,9084.0,202.2834,202.3402,201.763,201.763,9084.0
2023-01-31 14:20:00,213.28,213.39,213.06,213.08,6600.0,201.8103,201.9144,201.6021,201.6211,6600.0
2023-01-31 14:25:00,213.14,213.37,212.99,213.24,12370.0,201.6778,201.8955,201.5359,201.7724,12370.0
2023-01-31 14:30:00,213.24,213.29,212.97,213.05,7110.0,201.7724,201.8198,201.517,201.5927,7110.0
2023-01-31 14:35:00,213.03,213.15,212.88,213.09,7782.0,201.5737,201.6873,201.4318,201.6305,7782.0
2023-01-31 14:40:00,213.13,213.42,213.12,213.39,10491.0,201.6684,201.9428,201.6589,201.9144,10491.0
2023-01-31 14:45:00,213.39,213.51,213.36,213.51,4315.0,201.9144,202.0279,201.886,202.0279,4315.0
2023-01-31 14:50:00,213.51,213.71,213.51,213.6,4487.0,202.0279,202.2172,202.0279,202.1131,4487.0
2023-01-31 14:55:00,213.57,213.66,212.94,213.38,53138.0,202.0847,202.1699,201.4886,201.9049,53138.0
2023-01-31 15:00:00,213.41,213.85,213.4,213.57,7971.0,201.9333,202.3496,201.9238,202.0847,7971.0
2023-01-31 15:05:00,213.66,214.02,213.65,214.02,2976.0,202.1699,202.5105,202.1604,202.5105,2976.0
2023-01-31 15:10:00,214.06,214.37,213.95,214.37,8904.0,202.5483,202.8417,202.4443,202.8417,8904.0
2023-01-31 15:15:00,214.4,214.41,214.12,214.13,6425.0,202.8701,202.8795,202.6051,202.6146,6425.0
2023-01-31 15:20:00,214.18,214.2,213.82,213.94,6114.0,202.6619,202.6808,202.3213,202.4348,6114.0
2023-01-31 15:25:00,213.97,214.09,213.91,214.04,7330.0,202.4632,202.5767,202.4064,202.5294,7330.0
2023-01-31 15:30:00,214.04,214.16,213.96,214.09,12091.0,202.5294,202.643,202.4537,202.5767,12091.0
2023-01-31 15:35:00,214.06,214.18,213.87,214.07,12451.0,202.5483,202.6619,202.3686,202.5578,12451.0
2023-01-31 15:40:00,214.06,214.14,213.86,214.01,15862.0,202.5483,202.624,202.3591,202.501,15862.0
2023-01-31 15:45:00,214.0,214.32,214.0,214.08,15816.0,202.4916,202.7944,202.4916,202.5673,15816.0
2023-01-31 15:50:00,214.12,214.13,213.72,214.0,31029.0,202.6051,202.6146,202.2266,202.4916,31029.0
2023-01-31 15:55:00,213.97,214.78,213.81,214.76,102751.0,202.4632,203.2296,202.3118,203.2107,102751.0
2023-02-01 09:30:00,213.5,214.0,212.92,214.0,8554.0,202.0185,202.4916,201.4697,202.4916,8554.0
2023-02-01 09:35:00,213.93,214.49,213.93,214.23,4085.0,202.4253,202.9552,202.4253,202.7092,4085.0
2023-02-01 09:40:00,214.42,214.64,214.25,214.43,6032.0,202.889,203.0972,202.7281,202.8985,6032.0
2023-02-01 09:45:00,214.41,214.41,214.0,214.39,6006.0,202.8795,202.8795,202.4916,202.8606,6006.0
2023-02-01 09:50:00,214.41,214.41,213.56,214.02,6650.0,202.8795,202.8795,202.0752,202.5105,6650.0
2023-02-01 09:55:00,213.88,214.02,213.69,213.99,3924.0,202.378,202.5105,202.1982,202.4821,3924.0
2023-02-01 10:00:00,213.99,213.99,212.81,213.31,6004.0,202.4821,202.4821,201.3656,201.8387,6004.0
2023-02-01 10:05:00,213.28,213.6,213.16,213.54,10069.0,201.8103,202.1131,201.6967,202.0563,10069.0
2023-02-01 10:10:00,213.55,213.94,213.55,213.87,10192.0,202.0658,202.4348,202.0658,202.3686,10192.0
2023-02-01 10:15:00,213.95,213.95,213.59,213.93,5753.0,202.4443,202.4443,202.1036,202.4253,5753.0
2023-02-01 10:20:00,213.91,214.18,213.53,214.18,4643.0,202.4064,202.6619,202.0469,202.6619,4643.0
2023-02-01 10:25:00,214.13,214.29,213.9,214.29,6309.0,202.6146,202.766,202.397,202.766,6309.0
2023-02-01 10:30:00,214.26,214.71,214.26,214.65,6909.0,202.7376,203.1634,202.7376,203.1066,6909.0
2023-02-01 10:35:00,214.68,214.79,214.54,214.59,7707.0,203.135,203.2391,203.0025,203.0498,7707.0
2023-02-01 10:40:00,214.58,214.76,214.42,214.53,8465.0,203.0404,203.2107,202.889,202.9931,8465.0
2023-02-01 10:45:00,214.52,214.85,214.52,214.64,6256.0,202.9836,203.2959,202.9836,203.0972,6256.0
2023-02-01 10:50:00,214.57,214.57,214.21,214.57,7636.0,203.0309,203.0309,202.6903,203.0309,7636.0
2023-02-01 10:55:00,214.48,214.74,214.34,214.38,5232.0,202.9458,203.1918,202.8133,202.8511,5232.0
2023-02-01 11:00:00,214.28,214.49,214.12,214.44,6260.0,202.7565,202.9552,202.6051,202.9079,6260.0
2023-02-01 11:05:00,214.53,214.53,214.2,214.2,5720.0,202.9931,202.9931,202.6808,202.6808,5720.0
2023-02-01 11:10:00,214.2,214.55,214.2,214.23,5967.0,202.6808,203.012,202.6808,202.7092,5967.0
2023-02-01 11:15:00,214.29,214.45,214.09,214.45,5285.0,202.766,202.9174,202.5767,202.9174,5285.0
2023-02-01 11:20:00,214.5,215.08,214.45,215.02,9287.0,202.9647,203.5135,202.9174,203.4567,9287.0
2023-02-01 11:25:00,215.02,215.02,214.78,214.89,2979.0,203.4567,203.4567,203.2296,203.3337,2979.0
2023-02-01 11:30:00,214.92,215.08,214.54,214.54,3937.0,203.3621,203.5135,203.0025,203.0025,3937.0
2023-02-01 11:35:00,214.61,214.7,214.35,214.7,5271.0,203.0688,203.1539,202.8228,203.1539,5271.0
2023-02-01 11:40:00,214.7,214.86,214.62,214.7,7222.0,203.1539,203.3053,203.0782,203.1539,7222.0
2023-02-01 11:45:00,214.7,214.7,214.21,214.22,53154.0,203.1539,203.1539,202.6903,202.6997,53154.0
2023-02-01 11:50:00,214.48,214.72,214.45,214.72,5279.0,202.9458,203.1729,202.9174,203.1729,5279.0
2023-02-01 11:55:00,214.74,214.94,214.56,214.73,3635.0,203.1918,203.381,203.0215,203.1823,3635.0
2023-02-01 12:00:00,214.6,214.83,214.55,214.67,24720.0,203.0593,203.2769,203.012,203.1255,24720.0
2023-02-01 12:05:00,214.61,214.81,214.23,214.31,10440.0,203.0688,203.258,202.7092,202.7849,10440.0
2023-02-01 12:10:00,214.26,214.46,214.2,214.38,3388.0,202.7376,202.9268,202.6808,202.8511,3388.0
2023-02-01 12:15:00,214.38,214.5,214.31,214.31,3211.0,202.8511,202.9647,202.7849,202.7849,3211.0
2023-02-01 12:20:00,214.31,214.44,214.11,214.4,3647.0,202.7849,202.9079,202.5957,202.8701,3647.0
2023-02-01 12:25:00,214.31,214.64,214.31,214.59,3098.0,202.7849,203.0972,202.7849,203.0498,3098.0
2023-02-01 12:30:00,214.6,214.73,214.39,214.46,6038.0,203.0593,203.1823,202.8606,202.9268,6038.0
2023-02-01 12:35:00,214.46,214.74,214.22,214.66,4008.0,202.9268,203.1918,202.6997,203.1161,4008.0
2023-02-01 12:40:00,214.66,214.72,214.53,214.65,3433.0,203.1161,203.1729,202.9931,203.1066,3433.0
2023-02-01 12:45:00,214.57,214.72,214.48,214.49,2314.0,203.0309,203.1729,202.9458,202.9552,2314.0
2023-02-01 12:50:00,214.65,214.72,214.58,214.58,3198.0,203.1066,203.1729,203.0404,203.0404,3198.0
2023-02-01 12:55:00,214.68,214.81,214.59,214.65,3983.0,203.135,203.258,203.0498,203.1066,3983.0
2023-02-01 13:00:00,214.66,214.73,214.63,214.66,3048.0,203.1161,203.1823,203.0877,203.1161,3048.0
2023-02-01 13:05:00,214.72,214.89,214.72,214.83,5957.0,203.1729,203.3337,203.1729,203.2769,5957.0
2023-02-01 13:10:00,214.78,214.94,214.72,214.89,11550.0,203.2296,203.381,203.1729,203.3337,11550.0
2023-02-01 13:15:00,214.87,215.0,214.68,214.72,4077.0,203.3148,203.4378,203.135,203.1729,4077.0
2023-02-01 13:20:00,214.79,214.83,214.67,214.77,9273.0,203.2391,203.2769,203.1255,203.2202,9273.0
2023-02-01 13:25:00,214.74,214.77,214.51,214.51,1509.0,203.1918,203.2202,202.9741,202.9741,1509.0
2023-02-01 13:30:00,214.52,214.88,214.52,214.79,6295.0,202.9836,203.3243,202.9836,203.2391,6295.0
2023-02-01 13:35:00,214.82,215.06,214.82,214.91,14631.0,203.2675,203.4946,203.2675,203.3526,14631.0
2023-02-01 13:40:00,214.91,215.08,214.8,214.84,4991.0,203.3526,203.5135,203.2486,203.2864,4991.0
2023-02-01 13:45:00,214.89,214.94,214.78,214.94,4094.0,203.3337,203.381,203.2296,203.381,4094.0
2023-02-01 13:50:00,214.94,215.12,214.85,215.01,3825.0,203.381,203.5513,203.2959,203.4473,3825.0
2023-02-01 13:55:00,215.01,215.03,214.74,214.97,3791.0,203.4473,203.4662,203.1918,203.4094,3791.0
2023-02-01 14:00:00,214.05,214.63,213.99,214.45,6599.0,202.5389,203.0877,202.4821,202.9174,6599.0
2023-02-01 14:05:00,214.46,215.55,214.46,215.34,42191.0,202.9268,203.9582,202.9268,203.7595,42191.0
2023-02-01 14:10:00,215.24,215.24,214.86,214.96,9383.0,203.6649,203.6649,203.3053,203.3999,9383.0
2023-02-01 14:15:00,214.83,214.91,214.47,214.91,5773.0,203.2769,203.3526,202.9363,203.3526,5773.0
2023-02-01 14:20:00,214.86,214.99,214.68,214.68,9120.0,203.3053,203.4283,203.135,203.135,9120.0
2023-02-01 14:25:00,214.67,215.07,214.66,215.06,8796.0,203.1255,203.504,203.1161,203.4946,8796.0
2023-02-01 14:30:00,215.13,215.13,214.4,214.68,7368.0,203.5608,203.5608,202.8701,203.135,7368.0
2023-02-01 14:35:00,214.65,216.07,214.52,216.01,9085.0,203.1066,204.4503,202.9836,204.3935,9085.0
2023-02-01 14:40:00,216.03,216.35,215.75,215.98,5781.0,204.4124,204.7152,204.1475,204.3651,5781.0
2023-02-01 14:45:00,216.11,216.58,215.89,216.18,9103.0,204.4881,204.9328,204.2799,204.5543,9103.0
2023-02-01 14:50:00,216.18,216.59,216.06,216.42,9334.0,204.5543,204.9423,204.4408,204.7814,9334.0
2023-02-01 14:55:00,216.42,216.42,215.91,216.24,8038.0,204.7814,204.7814,204.2989,204.6111,8038.0
2023-02-01 15:00:00,216.28,216.42,216.0,216.42,3822.0,204.649,204.7814,204.384,204.7814,3822.0
2023-02-01 15:05:00,216.48,216.83,216.42,216.79,6940.0,204.8382,205.1694,204.7814,205.1315,6940.0
2023-02-01 15:10:00,216.79,216.79,216.41,216.64,4091.0,205.1315,205.1315,204.772,204.9896,4091.0
2023-02-01 15:15:00,216.55,216.81,216.36,216.74,5069.0,204.9044,205.1505,204.7247,205.0842,5069.0
2023-02-01 15:20:00,216.73,216.73,216.36,216.56,10819.0,205.0748,205.0748,204.7247,204.9139,10819.0
2023-02-01 15:25:00,216.57,216.99,216.46,216.85,54590.0,204.9234,205.3208,204.8193,205.1883,54590.0
2023-02-01 15:30:00,216.92,216.92,216.46,216.7,7349.0,205.2545,205.2545,204.8193,205.0464,7349.0
2023-02-01 15:35:00,216.81,217.31,216.81,217.07,11781.0,205.1505,205.6236,205.1505,205.3965,11781.0
2023-02-01 15:40:00,217.12,217.25,216.64,216.69,5660.0,205.4438,205.5668,204.9896,205.0369,5660.0
2023-02-01 15:45:00,216.75,216.75,216.1,216.17,8398.0,205.0937,205.0937,204.4786,204.5449,8398.0
2023-02-01 15:50:00,216.11,216.26,215.67,215.7,20069.0,204.4881,204.63,204.0718,204.1002,20069.0
2023-02-01 15:55:00,215.75,215.94,215.56,215.94,39117.0,204.1475,204.3272,203.9677,204.3272,39117.0
2023-02-02 09:30:00,215.13,215.41,214.83,214.86,11439.0,203.5608,203.8257,203.2769,203.3053,11439.0
2023-02-02 09:35:00,214.89,215.54,214.65,215.44,4564.0,203.3337,203.9488,203.1066,203.8541,4564.0
2023-02-02 09:40:00,215.24,215.9,214.47,214.83,8616.0,203.6649,204.2894,202.9363,203.2769,8616.0
2023-02-02 09:45:00,214.96,215.02,214.26,214.72,13339.0,203.3999,203.4567,202.7376,203.1729,13339.0
2023-02-02 09:50:00,214.87,215.32,214.0,214.13,10660.0,203.3148,203.7406,202.4916,202.6146,10660.0
2023-02-02 09:55:00,214.23,214.55,213.71,213.71,11834.0,202.7092,203.012,202.2172,202.2172,11834.0
2023-02-02 10:00:00,213.75,214.5,213.51,214.15,18033.0,202.255,202.9647,202.0279,202.6335,18033.0
2023-02-02 10:05:00,214.1,214.18,213.41,213.72,13264.0,202.5862,202.6619,201.9333,202.2266,13264.0
2023-02-02 10:10:00,213.84,214.19,213.73,214.15,13548.0,202.3402,202.6714,202.2361,202.6335,13548.0
2023-02-02 10:15:00,214.16,214.25,213.6,214.2,40439.0,202.643,202.7281,202.1131,202.6808,40439.0
2023-02-02 10:20:00,214.11,214.11,213.6,213.82,7630.0,202.5957,202.5957,202.1131,202.3213,7630.0
2023-02-02 10:25:00,213.82,213.87,213.4,213.67,10365.0,202.3213,202.3686,201.9238,202.1793,10365.0
2023-02-02 10:30:00,213.67,213.95,213.55,213.58,20009.0,202.1793,202.4443,202.0658,202.0942,20009.0
2023-02-02 10:35:00,213.74,214.0,213.27,213.31,25241.0,202.2456,202.4916,201.8008,201.8387,25241.0
2023-02-02 10:40:00,213.35,213.38,212.93,213.01,17162.0,201.8765,201.9049,201.4791,201.5548,17162.0
2023-02-02 10:45:00,213.01,213.54,213.01,213.3,8495.0,201.5548,202.0563,201.5548,201.8292,8495.0
2023-02-02 10:50:00,213.18,213.72,213.01,213.51,10276.0,201.7157,202.2266,201.5548,202.0279,10276.0
2023-02-02 10:55:00,213.58,213.76,212.96,212.96,12230.0,202.0942,202.2645,201.5075,201.5075,12230.0
2023-02-02 11:00:00,213.0,213.57,212.82,213.37,27003.0,201.5454,202.0847,201.375,201.8955,27003.0
2023-02-02 11:05:00,213.44,213.5,212.89,212.92,9399.0,201.9617,202.0185,201.4413,201.4697,9399.0
2023-02-02 11:10:00,212.95,213.0,212.14,212.14,24245.0,201.498,201.5454,200.7316,200.7316,24245.0
2023-02-02 11:15:00,212.22,212.72,212.22,212.43,22261.0,200.8073,201.2804,200.8073,201.006,22261.0
2023-02-02 11:20:00,212.38,212.43,211.83,211.87,32754.0,200.9587,201.006,200.4383,200.4761,32754.0
2023-02-02 11:25:00,211.86,212.0,211.51,211.72,23374.0,200.4667,200.5991,200.1355,200.3342,23374.0
2023-02-02 11:30:00,211.68,211.91,211.15,211.56,30483.0,200.2963,200.514,199.7948,200.1828,30483.0
2023-02-02 11:35:00,211.53,211.82,211.04,211.38,25729.0,200.1544,200.4288,199.6908,200.0125,25729.0
2023-02-02 11:40:00,211.42,211.93,211.41,211.78,9874.0,200.0503,200.5329,200.0409,200.391,9874.0
2023-02-02 11:45:00,211.69,211.75,211.29,211.43,19689.0,200.3058,200.3626,199.9273,200.0598,19689.0
2023-02-02 11:50:00,211.39,211.66,210.79,211.42,38713.0,200.0219,200.2774,199.4542,200.0503,38713.0
2023-02-02 11:55:00,211.42,211.42,211.02,211.08,8692.0,200.0503,200.0503,199.6718,199.7286,8692.0
2023-02-02 12:00:00,211.11,211.15,210.76,210.86,27810.0,199.757,199.7948,199.4258,199.5204,27810.0
2023-02-02 12:05:00,210.86,211.05,210.53,210.66,15813.0,199.5204,199.7002,199.2082,199.3312,15813.0
2023-02-02 12:10:00,210.66,211.31,210.66,210.93,12367.0,199.3312,199.9462,199.3312,199.5867,12367.0
2023-02-02 12:15:00,210.89,211.09,210.8,210.9,9284.0,199.5488,199.7381,199.4637,199.5583,9284.0
2023-02-02 12:20:00,210.86,211.66,210.82,211.5,15043.0,199.5204,200.2774,199.4826,200.126,15043.0
2023-02-02 12:25:00,211.52,211.94,211.51,211.81,10651.0,200.1449,200.5424,200.1355,200.4193,10651.0
2023-02-02 12:30:00,211.76,211.76,211.52,211.53,13661.0,200.372,200.372,200.1449,200.1544,13661.0
2023-02-02 12:35:00,211.52,211.71,211.42,211.44,23500.0,200.1449,200.3247,200.0503,200.0692,23500.0
2023-02-02 12:40:00,211.42,211.5,211.33,211.38,8417.0,200.0503,200.126,199.9652,200.0125,8417.0
2023-02-02 12:45:00,211.35,211.65,211.23,211.55,5418.0,199.9841,200.268,199.8705,200.1733,5418.0
2023-02-02 12:50:00,211.55,211.97,211.4,211.97,4961.0,200.1733,200.5707,200.0314,200.5707,4961.0
2023-02-02 12:55:00,211.97,212.24,211.84,212.22,5380.0,200.5707,200.8262,200.4477,200.8073,5380.0
2023-02-02 13:00:00,212.24,212.62,212.22,212.54,3987.0,200.8262,201.1858,200.8073,201.1101,3987.0
2023-02-02 13:05:00,212.57,212.57,212.05,212.09,4226.0,201.1385,201.1385,200.6464,200.6843,4226.0
2023-02-02 13:10:00,212.16,212.33,212.09,212.29,6687.0,200.7505,200.9114,200.6843,200.8735,6687.0
2023-02-02 13:15:00,212.26,212.26,212.05,212.2,5987.0,200.8451,200.8451,200.6464,200.7884,5987.0
2023-02-02 13:20:00,212.17,212.22,211.97,212.05,8863.0,200.76,200.8073,200.5707,200.6464,8863.0
2023-02-02 13:25:00,212.04,212.13,211.86,212.07,4300.0,200.637,200.7221,200.4667,200.6654,4300.0
2023-02-02 13:30:00,212.13,212.19,211.99,212.17,4960.0,200.7221,200.7789,200.5897,200.76,4960.0
2023-02-02 13:35:00,212.17,212.49,212.08,212.47,6076.0,200.76,201.0628,200.6748,201.0439,6076.0
2023-02-02 13:40:00,212.52,212.67,212.26,212.33,6870.0,201.0912,201.2331,200.8451,200.9114,6870.0
2023-02-02 13:45:00,212.33,212.44,212.21,212.33,4499.0,200.9114,201.0155,200.7978,200.9114,4499.0
2023-02-02 13:50:00,212.37,212.38,212.04,212.24,6989.0,200.9492,200.9587,200.637,200.8262,6989.0
2023-02-02 13:55:00,212.24,212.41,212.17,212.37,6841.0,200.8262,200.9871,200.76,200.9492,6841.0
2023-02-02 14:00:00,212.39,212.67,212.23,212.23,15165.0,200.9682,201.2331,200.8168,200.8168,15165.0
2023-02-02 14:05:00,212.33,212.35,212.05,212.09,10524.0,200.9114,200.9303,200.6464,200.6843,10524.0
2023-02-02 14:10:00,212.06,212.07,211.55,211.61,8805.0,200.6559,200.6654,200.1733,200.2301,8805.0
2023-02-02 14:15:00,211.55,211.98,211.44,211.93,8944.0,200.1733,200.5802,200.0692,200.5329,8944.0
2023-02-02 14:20:00,211.99,212.03,211.92,211.92,3362.0,200.5897,200.6275,200.5234,200.5234,3362.0
2023-02-02 14:25:00,211.92,211.98,211.77,211.98,5887.0,200.5234,200.5802,200.3815,200.5802,5887.0
2023-02-02 14:30:00,211.96,212.17,211.82,211.94,9364.0,200.5613,200.76,200.4288,200.5424,9364.0
2023-02-02 14:35:00,211.9,212.0,211.62,211.83,7772.0,200.5045,200.5991,200.2396,200.4383,7772.0
2023-02-02 14:40:00,211.9,211.9,211.54,211.83,11999.0,200.5045,200.5045,200.1639,200.4383,11999.0
2023-02-02 14:45:00,211.88,211.98,211.65,211.98,8672.0,200.4856,200.5802,200.268,200.5802,8672.0
2023-02-02 14:50:00,211.96,212.08,211.85,211.93,15316.0,200.5613,200.6748,200.4572,200.5329,15316.0
2023-02-02 14:55:00,211.95,211.95,211.64,211.82,13359.0,200.5518,200.5518,200.2585,200.4288,13359.0
2023-02-02 15:00:00,211.81,211.96,211.26,211.35,10588.0,200.4193,200.5613,199.8989,199.9841,10588.0
2023-02-02 15:05:00,211.4,211.76,211.39,211.49,11440.0,200.0314,200.372,200.0219,200.1166,11440.0
2023-02-02 15:10:00,211.53,211.61,211.42,211.5,11268.0,200.1544,200.2301,200.0503,200.126,11268.0
2023-02-02 15:15:00,211.51,211.51,211.25,211.47,17556.0,200.1355,200.1355,199.8895,200.0976,17556.0
2023-02-02 15:20:00,211.47,211.47,211.0,211.01,19518.0,200.0976,200.0976,199.6529,199.6624,19518.0
2023-02-02 15:25:00,211.01,211.21,210.73,210.81,33551.0,199.6624,199.8516,199.3974,199.4731,33551.0
2023-02-02 15:30:00,210.84,211.72,210.84,211.61,14439.0,199.5015,200.3342,199.5015,200.2301,14439.0
2023-02-02 15:35:00,211.68,211.8,211.25,211.47,12823.0,200.2963,200.4099,199.8895,200.0976,12823.0
2023-02-02 15:40:00,211.47,211.52,211.02,211.4,18118.0,200.0976,200.1449,199.6718,200.0314,18118.0
2023-02-02 15:45:00,211.4,211.75,211.25,211.57,25571.0,200.0314,200.3626,199.8895,200.1923,25571.0
2023-02-02 15:50:00,211.6,211.99,211.6,211.83,38926.0,200.2206,200.5897,200.2206,200.4383,38926.0
2023-02-02 15:55:00,211.82,212.1,211.72,212.04,89690.0,200.4288,200.6938,200.3342,200.637,89690.0
2023-02-03 09:30:00,211.93,213.12,211.76,212.6,27679.0,200.5329,201.6589,200.372,201.1669,27679.0
2023-02-03 09:35:00,212.42,212.6,211.89,212.57,3387.0,200.9965,201.1669,200.495,201.1385,3387.0
2023-02-03 09:40:00,211.87,212.31,211.32,211.32,4103.0,200.4761,200.8925,199.9557,199.9557,4103.0
2023-02-03 09:45:00,211.58,211.58,210.71,210.72,6252.0,200.2017,200.2017,199.3785,199.388,6252.0
2023-02-03 09:50:00,210.71,211.0,210.55,210.91,3486.0,199.3785,199.6529,199.2271,199.5677,3486.0
2023-02-03 09:55:00,210.95,211.35,210.95,211.35,6407.0,199.6056,199.9841,199.6056,199.9841,6407.0
2023-02-03 10:00:00,211.21,211.51,210.75,211.51,7606.0,199.8516,200.1355,199.4164,200.1355,7606.0
2023-02-03 10:05:00,211.28,211.42,210.77,211.27,8585.0,199.9179,200.0503,199.4353,199.9084,8585.0
2023-02-03 10:10:00,211.28,211.99,211.28,211.85,4082.0,199.9179,200.5897,199.9179,200.4572,4082.0
2023-02-03 10:15:00,211.68,211.96,211.49,211.76,3737.0,200.2963,200.5613,200.1166,200.372,3737.0
2023-02-03 10:20:00,211.65,211.82,211.09,211.5,12073.0,200.268,200.4288,199.7381,200.126,12073.0
2023-02-03 10:25:00,211.57,211.81,211.36,211.51,3691.0,200.1923,200.4193,199.9935,200.1355,3691.0
2023-02-03 10:30:00,211.66,211.81,211.31,211.81,10182.0,200.2774,200.4193,199.9462,200.4193,10182.0
2023-02-03 10:35:00,211.85,212.19,211.85,212.19,3100.0,200.4572,200.7789,200.4572,200.7789,3100.0
2023-02-03 10:40:00,212.12,212.21,211.83,211.9,3936.0,200.7127,200.7978,200.4383,200.5045,3936.0
2023-02-03 10:45:00,212.05,212.05,211.48,211.95,6820.0,200.6464,200.6464,200.1071,200.5518,6820.0
2023-02-03 10:50:00,211.83,211.83,211.61,211.79,6218.0,200.4383,200.4383,200.2301,200.4004,6218.0
2023-02-03 10:55:00,211.75,211.96,211.69,211.73,4799.0,200.3626,200.5613,200.3058,200.3437,4799.0
2023-02-03 11:00:00,211.73,211.94,211.73,211.94,2338.0,200.3437,200.5424,200.3437,200.5424,2338.0
2023-02-03 11:05:00,211.86,211.86,211.57,211.73,7015.0,200.4667,200.4667,200.1923,200.3437,7015.0
2023-02-03 11:10:00,211.76,211.81,211.35,211.45,5549.0,200.372,200.4193,199.9841,200.0787,5549.0
2023-02-03 11:15:00,211.46,211.49,211.32,211.44,2212.0,200.0882,200.1166,199.9557,200.0692,2212.0
2023-02-03 11:20:00,211.59,211.72,211.47,211.48,2458.0,200.2112,200.3342,200.0976,200.1071,2458.0
2023-02-03 11:25:00,211.42,211.42,211.19,211.3,2985.0,200.0503,200.0503,199.8327,199.9368,2985.0
2023-02-03 11:30:00,211.3,211.39,211.13,211.21,10788.0,199.9368,200.0219,199.7759,199.8516,10788.0
2023-02-03 11:35:00,211.09,211.23,210.69,210.7,6733.0,199.7381,199.8705,199.3596,199.369,6733.0
2023-02-03 11:40:00,210.68,211.17,210.51,211.16,18262.0,199.3501,199.8138,199.1893,199.8043,18262.0
2023-02-03 11:45:00,211.16,211.22,210.7,210.7,9519.0,199.8043,199.8611,199.369,199.369,9519.0
2023-02-03 11:50:00,210.7,211.02,210.65,210.96,6205.0,199.369,199.6718,199.3217,199.6151,6205.0
2023-02-03 11:55:00,210.97,211.12,210.92,210.93,4050.0,199.6245,199.7665,199.5772,199.5867,4050.0
2023-02-03 12:00:00,210.92,210.97,210.76,210.86,1615.0,199.5772,199.6245,199.4258,199.5204,1615.0
2023-02-03 12:05:00,210.91,211.0,210.44,210.5,3717.0,199.5677,199.6529,199.123,199.1798,3717.0
2023-02-03 12:10:00,210.5,210.66,210.36,210.66,3391.0,199.1798,199.3312,199.0473,199.3312,3391.0
2023-02-03 12:15:00,210.67,210.98,210.65,210.82,4979.0,199.3407,199.634,199.3217,199.4826,4979.0
2023-02-03 12:20:00,210.82,211.08,210.82,211.04,3040.0,199.4826,199.7286,199.4826,199.6908,3040.0
2023-02-03 12:25:00,211.02,211.06,210.89,211.02,4926.0,199.6718,199.7097,199.5488,199.6718,4926.0
2023-02-03 12:30:00,211.06,211.12,210.84,211.12,5196.0,199.7097,199.7665,199.5015,199.7665,5196.0
2023-02-03 12:35:00,211.15,211.38,211.08,211.14,3347.0,199.7948,200.0125,199.7286,199.7854,3347.0
2023-02-03 12:40:00,211.11,211.19,211.03,211.05,2948.0,199.757,199.8327,199.6813,199.7002,2948.0
2023-02-03 12:45:00,211.04,211.04,210.89,210.9,3420.0,199.6908,199.6908,199.5488,199.5583,3420.0
2023-02-03 12:50:00,210.94,211.05,210.87,211.05,5289.0,199.5961,199.7002,199.5299,199.7002,5289.0
2023-02-03 12:55:00,211.05,211.14,210.83,210.9,8996.0,199.7002,199.7854,199.4921,199.5583,8996.0
2023-02-03 13:00:00,210.9,210.9,210.74,210.81,4398.0,199.5583,199.5583,199.4069,199.4731,4398.0
2023-02-03 13:05:00,210.84,210.91,210.45,210.57,5331.0,199.5015,199.5677,199.1325,199.246,5331.0
2023-02-03 13:10:00,210.52,210.79,210.36,210.79,10812.0,199.1987,199.4542,199.0473,199.4542,10812.0
2023-02-03 13:15:00,210.83,210.92,210.64,210.69,5306.0,199.4921,199.5772,199.3123,199.3596,5306.0
2023-02-03 13:20:00,210.61,211.16,210.6,210.99,8606.0,199.2839,199.8043,199.2744,199.6434,8606.0
2023-02-03 13:25:00,211.11,211.11,210.58,210.9,9097.0,199.757,199.757,199.2555,199.5583,9097.0
2023-02-03 13:30:00,210.9,211.33,210.84,211.21,4735.0,199.5583,199.9652,199.5015,199.8516,4735.0
2023-02-03 13:35:00,211.3,211.55,211.29,211.52,2032.0,199.9368,200.1733,199.9273,200.1449,2032.0
2023-02-03 13:40:00,211.53,211.56,211.07,211.21,6092.0,200.1544,200.1828,199.7191,199.8516,6092.0
2023-02-03 13:45:00,211.15,211.41,211.09,211.36,2999.0,199.7948,200.0409,199.7381,199.9935,2999.0
2023-02-03 13:50:00,211.35,211.67,211.34,211.49,19947.0,199.9841,200.2869,199.9746,200.1166,19947.0
2023-02-03 13:55:00,211.25,211.54,211.25,211.46,3970.0,199.8895,200.1639,199.8895,200.0882,3970.0
2023-02-03 14:00:00,211.5,211.54,211.33,211.44,5389.0,200.126,200.1639,199.9652,200.0692,5389.0
2023-02-03 14:05:00,211.48,211.63,211.36,211.36,4926.0,200.1071,200.249,199.9935,199.9935,4926.0
2023-02-03 14:10:00,211.3,211.38,210.97,210.97,8847.0,199.9368,200.0125,199.6245,199.6245,8847.0
2023-02-03 14:15:00,210.9,210.9,210.57,210.71,7309.0,199.5583,199.5583,199.246,199.3785,7309.0
2023-02-03 14:20:00,210.82,210.89,210.61,210.61,5985.0,199.4826,199.5488,199.2839,199.2839,5985.0
2023-02-03 14:25:00,210.69,211.21,210.69,211.21,3000.0,199.3596,199.8516,199.3596,199.8516,3000.0
2023-02-03 14:30:00,211.14,211.16,210.87,211.13,2792.0,199.7854,199.8043,199.5299,199.7759,2792.0
2023-02-03 14:35:00,211.06,211.37,211.05,211.37,8362.0,199.7097,200.003,199.7002,200.003,8362.0
2023-02-03 14:40:00,211.38,211.49,211.24,211.38,6477.0,200.0125,200.1166,199.88,200.0125,6477.0
2023-02-03 14:45:00,211.34,211.4,211.23,211.31,2531.0,199.9746,200.0314,199.8705,199.9462,2531.0
2023-02-03 14:50:00,211.26,211.26,211.1,211.1,1533.0,199.8989,199.8989,199.7475,199.7475,1533.0
2023-02-03 14:55:00,211.15,211.21,210.94,211.09,2308.0,199.7948,199.8516,199.5961,199.7381,2308.0
2023-02-03 15:00:00,211.04,211.06,210.92,211.06,4291.0,199.6908,199.7097,199.5772,199.7097,4291.0
2023-02-03 15:05:00,211.11,211.36,211.0,211.28,3664.0,199.757,199.9935,199.6529,199.9179,3664.0
2023-02-03 15:10:00,211.12,211.27,211.09,211.13,2219.0,199.7665,199.9084,199.7381,199.7759,2219.0
2023-02-03 15:15:00,211.19,211.32,211.03,211.24,5130.0,199.8327,199.9557,199.6813,199.88,5130.0
2023-02-03 15:20:00,211.17,211.26,211.02,211.26,4659.0,199.8138,199.8989,199.6718,199.8989,4659.0
2023-02-03 15:25:00,211.27,211.31,211.02,211.03,4603.0,199.9084,199.9462,199.6718,199.6813,4603.0
2023-02-03 15:30:00,211.06,211.11,210.93,210.95,13925.0,199.7097,199.757,199.5867,199.6056,13925.0
2023-02-03 15:35:00,210.95,211.13,210.88,211.04,20176.0,199.6056,199.7759,199.5394,199.6908,20176.0
2023-02-03 15:40:00,211.02,211.02,210.91,210.99,19037.0,199.6718,199.6718,199.5677,199.6434,19037.0
2023-02-03 15:45:00,210.99,211.05,210.76,210.77,20325.0,199.6434,199.7002,199.4258,199.4353,20325.0
2023-02-03 15:50:00,210.88,211.04,210.71,210.93,18844.0,199.5394,199.6908,199.3785,199.5867,18844.0
2023-02-03 15:55:00,210.89,211.06,210.81,210.95,33410.0,199.5488,199.7097,199.4731,199.6056,33410.0
2023-02-06 09:30:00,210.99,212.72,210.99,211.51,33096.0,199.6434,201.2804,199.6434,200.1355,33096.0
2023-02-06 09:35:00,211.66,212.15,210.96,211.46,29906.0,200.2774,200.7411,199.6151,200.0882,29906.0
2023-02-06 09:40:00,211.59,212.07,211.22,211.77,32778.0,200.2112,200.6654,199.8611,200.3815,32778.0
2023-02-06 09:45:00,211.76,213.68,211.65,213.4,8776.0,200.372,202.1888,200.268,201.9238,8776.0
2023-02-06 09:50:00,213.68,213.68,213.13,213.44,34200.0,202.1888,202.1888,201.6684,201.9617,34200.0
2023-02-06 09:55:00,213.27,213.36,212.92,213.08,4290.0,201.8008,201.886,201.4697,201.6211,4290.0
2023-02-06 10:00:00,212.98,212.98,212.28,212.44,5162.0,201.5264,201.5264,200.8641,201.0155,5162.0
2023-02-06 10:05:00,212.19,212.25,211.71,211.72,7177.0,200.7789,200.8357,200.3247,200.3342,7177.0
2023-02-06 10:10:00,211.75,212.0,211.37,211.61,12109.0,200.3626,200.5991,200.003,200.2301,12109.0
2023-02-06 10:15:00,211.55,211.87,211.3,211.8,9494.0,200.1733,200.4761,199.9368,200.4099,9494.0
2023-02-06 10:20:00,211.72,212.0,211.43,211.51,12704.0,200.3342,200.5991,200.0598,200.1355,12704.0
2023-02-06 10:25:00,211.51,211.87,211.23,211.3,14815.0,200.1355,200.4761,199.8705,199.9368,14815.0
2023-02-06 10:30:00,211.27,211.36,210.53,210.72,17148.0,199.9084,199.9935,199.2082,199.388,17148.0
2023-02-06 10:35:00,210.8,211.08,210.34,210.91,28799.0,199.4637,199.7286,199.0284,199.5677,28799.0
2023-02-06 10:40:00,211.03,211.2,210.74,210.91,30726.0,199.6813,199.8422,199.4069,199.5677,30726.0
2023-02-06 10:45:00,210.86,210.87,210.26,210.33,15707.0,199.5204,199.5299,198.9527,199.0189,15707.0
2023-02-06 10:50:00,210.34,211.01,210.27,210.69,9583.0,199.0284,199.6624,198.9622,199.3596,9583.0
2023-02-06 10:55:00,210.56,210.56,210.12,210.51,15073.0,199.2366,199.2366,198.8202,199.1893,15073.0
2023-02-06 11:00:00,210.45,210.56,210.35,210.42,7422.0,199.1325,199.2366,199.0379,199.1041,7422.0
2023-02-06 11:05:00,210.51,210.91,210.47,210.6,20027.0,199.1893,199.5677,199.1514,199.2744,20027.0
2023-02-06 11:10:00,210.53,210.75,210.51,210.72,14598.0,199.2082,199.4164,199.1893,199.388,14598.0
2023-02-06 11:15:00,210.7,210.77,210.47,210.74,4996.0,199.369,199.4353,199.1514,199.4069,4996.0
2023-02-06 11:20:00,210.92,211.0,210.75,211.0,7927.0,199.5772,199.6529,199.4164,199.6529,7927.0
2023-02-06 11:25:00,211.0,211.0,210.74,210.76,4080.0,199.6529,199.6529,199.4069,199.4258,4080.0
2023-02-06 11:30:00,210.7,210.81,210.42,210.42,3379.0,199.369,199.4731,199.1041,199.1041,3379.0
2023-02-06 11:35:00,210.47,210.64,210.4,210.46,6532.0,199.1514,199.3123,199.0852,199.1419,6532.0
2023-02-06 11:40:00,210.39,210.57,210.31,210.57,4730.0,199.0757,199.246,199.0,199.246,4730.0
2023-02-06 11:45:00,210.51,210.69,210.44,210.51,3347.0,199.1893,199.3596,199.123,199.1893,3347.0
2023-02-06 11:50:00,210.47,210.72,210.41,210.48,5385.0,199.1514,199.388,199.0946,199.1609,5385.0
2023-02-06 11:55:00,210.47,210.47,209.95,210.15,8053.0,199.1514,199.1514,198.6594,198.8486,8053.0
2023-02-06 12:00:00,210.16,210.2,209.68,209.87,11953.0,198.8581,198.8959,198.4039,198.5837,11953.0
2023-02-06 12:05:00,209.93,210.05,209.85,210.01,20453.0,198.6405,198.754,198.5648,198.7161,20453.0
2023-02-06 12:10:00,209.99,210.12,209.82,209.82,13808.0,198.6972,198.8202,198.5364,198.5364,13808.0
2023-02-06 12:15:00,209.75,210.07,209.75,210.01,14205.0,198.4701,198.7729,198.4701,198.7161,14205.0
2023-02-06 12:20:00,210.0,210.02,209.7,209.85,10361.0,198.7067,198.7256,198.4228,198.5648,10361.0
2023-02-06 12:25:00,209.85,210.1,209.83,210.1,6330.0,198.5648,198.8013,198.5458,198.8013,6330.0
2023-02-06 12:30:00,210.02,210.13,209.98,210.0,7728.0,198.7256,198.8297,198.6878,198.7067,7728.0
2023-02-06 12:35:00,209.99,210.2,209.87,210.07,6458.0,198.6972,198.8959,198.5837,198.7729,6458.0
2023-02-06 12:40:00,210.07,210.29,209.95,210.0,11309.0,198.7729,198.9811,198.6594,198.7067,11309.0
2023-02-06 12:45:00,210.0,210.03,209.91,209.94,13374.0,198.7067,198.7351,198.6215,198.6499,13374.0
2023-02-06 12:50:00,209.88,210.24,209.87,210.24,5620.0,198.5931,198.9338,198.5837,198.9338,5620.0
2023-02-06 12:55:00,210.2,210.27,209.99,210.08,2004.0,198.8959,198.9622,198.6972,198.7824,2004.0
2023-02-06 13:00:00,210.14,210.57,210.14,210.5,20749.0,198.8392,199.246,198.8392,199.1798,20749.0
2023-02-06 13:05:00,210.5,210.65,210.43,210.58,10138.0,199.1798,199.3217,199.1136,199.2555,10138.0
2023-02-06 13:10:00,210.56,211.1,210.52,210.98,8554.0,199.2366,199.7475,199.1987,199.634,8554.0
2023-02-06 13:15:00,210.89,211.14,210.89,211.07,4711.0,199.5488,199.7854,199.5488,199.7191,4711.0
2023-02-06 13:20:00,211.14,211.42,211.14,211.32,4175.0,199.7854,200.0503,199.7854,199.9557,4175.0
2023-02-06 13:25:00,211.33,211.33,210.87,210.95,12998.0,199.9652,199.9652,199.5299,199.6056,12998.0
2023-02-06 13:30:00,210.88,211.02,210.72,210.78,8663.0,199.5394,199.6718,199.388,199.4447,8663.0
2023-02-06 13:35:00,210.88,210.88,210.7,210.72,2096.0,199.5394,199.5394,199.369,199.388,2096.0
2023-02-06 13:40:00,210.66,210.97,210.57,210.97,4105.0,199.3312,199.6245,199.246,199.6245,4105.0
2023-02-06 13:45:00,210.84,210.93,210.69,210.93,3543.0,199.5015,199.5867,199.3596,199.5867,3543.0
2023-02-06 13:50:00,210.93,211.0,210.78,210.91,3764.0,199.5867,199.6529,199.4447,199.5677,3764.0
2023-02-06 13:55:00,210.8,210.86,210.71,210.81,1849.0,199.4637,199.5204,199.3785,199.4731,1849.0
2023-02-06 14:00:00,210.86,211.03,210.72,211.03,4931.0,199.5204,199.6813,199.388,199.6813,4931.0
2023-02-06 14:05:00,211.0,211.02,210.71,210.73,3553.0,199.6529,199.6718,199.3785,199.3974,3553.0
2023-02-06 14:10:00,210.72,211.03,210.72,210.88,5156.0,199.388,199.6813,199.388,199.5394,5156.0
2023-02-06 14:15:00,210.81,211.08,210.79,210.88,12474.0,199.4731,199.7286,199.4542,199.5394,12474.0
2023-02-06 14:20:00,210.88,210.98,210.78,210.81,3037.0,199.5394,199.634,199.4447,199.4731,3037.0
2023-02-06 14:25:00,210.69,210.9,210.66,210.9,2877.0,199.3596,199.5583,199.3312,199.5583,2877.0
2023-02-06 14:30:00,210.9,210.96,210.8,210.8,2193.0,199.5583,199.6151,199.4637,199.4637,2193.0
2023-02-06 14:35:00,210.85,210.95,210.81,210.93,5012.0,199.511,199.6056,199.4731,199.5867,5012.0
2023-02-06 14:40:00,210.93,210.93,210.56,210.56,4777.0,199.5867,199.5867,199.2366,199.2366,4777.0
2023-02-06 14:45:00,210.64,210.7,210.47,210.48,7141.0,199.3123,199.369,199.1514,199.1609,7141.0
2023-02-06 14:50:00,210.43,210.44,210.26,210.42,9330.0,199.1136,199.123,198.9527,199.1041,9330.0
2023-02-06 14:55:00,210.42,210.59,210.39,210.45,7658.0,199.1041,199.265,199.0757,199.1325,7658.0
2023-02-06 15:00:00,210.43,210.53,210.35,210.35,2627.0,199.1136,199.2082,199.0379,199.0379,2627.0
2023-02-06 15:05:00,210.34,210.64,210.27,210.64,6594.0,199.0284,199.3123,198.9622,199.3123,6594.0
2023-02-06 15:10:00,210.59,210.62,210.39,210.46,9917.0,199.265,199.2933,199.0757,199.1419,9917.0
2023-02-06 15:15:00,210.44,210.52,210.42,210.47,2998.0,199.123,199.1987,199.1041,199.1514,2998.0
2023-02-06 15:20:00,210.47,210.52,210.15,210.24,13334.0,199.1514,199.1987,198.8486,198.9338,13334.0
2023-02-06 15:25:00,210.25,210.25,209.98,210.13,17011.0,198.9432,198.9432,198.6878,198.8297,17011.0
2023-02-06 15:30:00,210.13,210.31,210.03,210.31,10891.0,198.8297,199.0,198.7351,199.0,10891.0
2023-02-06 15:35:00,210.31,211.29,210.21,211.14,19248.0,199.0,199.9273,198.9054,199.7854,19248.0
2023-02-06 15:40:00,211.21,211.57,211.14,211.57,22566.0,199.8516,200.1923,199.7854,200.1923,22566.0
2023-02-06 15:45:00,211.53,211.59,211.12,211.38,32202.0,200.1544,200.2112,199.7665,200.0125,32202.0
2023-02-06 15:50:00,211.28,211.85,211.23,211.85,30460.0,199.9179,200.4572,199.8705,200.4572,30460.0
2023-02-06 15:55:00,211.85,212.38,211.83,212.28,86423.0,200.4572,200.9587,200.4383,200.8641,86423.0
2023-02-07 09:30:00,211.58,211.58,210.54,210.9,10617.0,200.2017,200.2017,199.2176,199.5583,10617.0
2023-02-07 09:35:00,210.77,211.23,210.28,210.52,6557.0,199.4353,199.8705,198.9716,199.1987,6557.0
2023-02-07 09:40:00,210.44,210.44,209.93,210.22,2575.0,199.123,199.123,198.6405,198.9149,2575.0
2023-02-07 09:45:00,210.22,210.87,209.88,210.38,8131.0,198.9149,199.5299,198.5931,199.0663,8131.0
2023-02-07 09:50:00,210.38,210.5,210.19,210.26,11007.0,199.0663,199.1798,198.8865,198.9527,11007.0
2023-02-07 09:55:00,210.41,210.48,209.97,210.47,7994.0,199.0946,199.1609,198.6783,199.1514,7994.0
2023-02-07 10:00:00,210.46,210.61,210.0,210.2,5633.0,199.1419,199.2839,198.7067,198.8959,5633.0
2023-02-07 10:05:00,210.08,210.43,210.02,210.17,3395.0,198.7824,199.1136,198.7256,198.8675,3395.0
2023-02-07 10:10:00,210.01,210.11,208.54,208.65,9199.0,198.7161,198.8108,197.3252,197.4293,9199.0
2023-02-07 10:15:00,208.58,208.71,208.1,208.45,17326.0,197.3631,197.4861,196.9089,197.24,17326.0
2023-02-07 10:20:00,208.45,208.8,208.23,208.6,9454.0,197.24,197.5712,197.0319,197.382,9454.0
2023-02-07 10:25:00,208.86,209.16,208.76,209.16,2912.0,197.628,197.9119,197.5334,197.9119,2912.0
2023-02-07 10:30:00,209.06,209.39,208.86,209.33,3691.0,197.8172,198.1295,197.628,198.0727,3691.0
2023-02-07 10:35:00,209.29,209.39,208.97,209.29,20024.0,198.0349,198.1295,197.7321,198.0349,20024.0
2023-02-07 10:40:00,209.28,209.38,209.05,209.26,12834.0,198.0254,198.12,197.8078,198.0065,12834.0
2023-02-07 10:45:00,209.26,209.85,209.25,209.85,2938.0,198.0065,198.5648,197.997,198.5648,2938.0
2023-02-07 10:50:00,209.83,209.83,209.32,209.33,2636.0,198.5458,198.5458,198.0633,198.0727,2636.0
2023-02-07 10:55:00,209.45,209.46,209.1,209.27,2690.0,198.1863,198.1957,197.8551,198.0159,2690.0
2023-02-07 11:00:00,209.28,209.29,209.01,209.01,2410.0,198.0254,198.0349,197.7699,197.7699,2410.0
2023-02-07 11:05:00,209.04,209.49,208.92,209.33,8475.0,197.7983,198.2241,197.6848,198.0727,8475.0
2023-02-07 11:10:00,209.33,209.33,209.09,209.12,907.0,198.0727,198.0727,197.8456,197.874,907.0
2023-02-07 11:15:00,209.21,209.32,209.05,209.05,2829.0,197.9592,198.0633,197.8078,197.8078,2829.0
2023-02-07 11:20:00,208.99,209.32,208.95,209.25,4988.0,197.751,198.0633,197.7132,197.997,4988.0
2023-02-07 11:25:00,209.33,209.36,209.19,209.19,1271.0,198.0727,198.1011,197.9402,197.9402,1271.0
2023-02-07 11:30:00,209.19,209.7,209.16,209.7,1808.0,197.9402,198.4228,197.9119,198.4228,1808.0
2023-02-07 11:35:00,209.71,209.78,209.56,209.67,3000.0,198.4323,198.4985,198.2903,198.3944,3000.0
2023-02-07 11:40:00,209.65,209.96,209.65,209.93,2697.0,198.3755,198.6688,198.3755,198.6405,2697.0
2023-02-07 11:45:00,209.93,210.36,209.91,210.36,4185.0,198.6405,199.0473,198.6215,199.0473,4185.0
2023-02-07 11:50:00,210.35,210.35,210.18,210.22,2462.0,199.0379,199.0379,198.877,198.9149,2462.0
2023-02-07 11:55:00,210.29,210.31,210.18,210.22,2621.0,198.9811,199.0,198.877,198.9149,2621.0
2023-02-07 12:00:00,210.35,210.75,210.35,210.72,3092.0,199.0379,199.4164,199.0379,199.388,3092.0
2023-02-07 12:05:00,210.71,210.81,210.38,210.38,2273.0,199.3785,199.4731,199.0663,199.0663,2273.0
2023-02-07 12:10:00,210.38,210.58,210.38,210.58,2966.0,199.0663,199.2555,199.0663,199.2555,2966.0
2023-02-07 12:15:00,210.58,210.74,210.5,210.74,2778.0,199.2555,199.4069,199.1798,199.4069,2778.0
2023-02-07 12:20:00,210.74,210.76,210.63,210.7,3636.0,199.4069,199.4258,199.3028,199.369,3636.0
2023-02-07 12:25:00,210.63,210.75,210.55,210.64,2102.0,199.3028,199.4164,199.2271,199.3123,2102.0
2023-02-07 12:30:00,210.71,210.9,210.62,210.62,3375.0,199.3785,199.5583,199.2933,199.2933,3375.0
2023-02-07 12:35:00,210.64,210.91,210.64,210.89,2445.0,199.3123,199.5677,199.3123,199.5488,2445.0
2023-02-07 12:40:00,210.96,211.44,210.96,211.41,6199.0,199.6151,200.0692,199.6151,200.0409,6199.0
2023-02-07 12:45:00,211.49,211.87,211.49,211.62,3119.0,200.1166,200.4761,200.1166,200.2396,3119.0
2023-02-07 12:50:00,211.78,212.23,211.69,212.23,2503.0,200.391,200.8168,200.3058,200.8168,2503.0
2023-02-07 12:55:00,212.11,212.25,211.99,212.03,2900.0,200.7032,200.8357,200.5897,200.6275,2900.0
2023-02-07 13:00:00,212.04,212.3,212.04,212.08,5667.0,200.637,200.883,200.637,200.6748,5667.0
2023-02-07 13:05:00,212.0,212.26,211.95,212.07,6390.0,200.5991,200.8451,200.5518,200.6654,6390.0
2023-02-07 13:10:00,212.17,212.17,211.95,212.0,3345.0,200.76,200.76,200.5518,200.5991,3345.0
2023-02-07 13:15:00,211.91,211.99,211.47,211.68,5969.0,200.514,200.5897,200.0976,200.2963,5969.0
2023-02-07 13:20:00,211.67,211.7,210.9,211.26,6539.0,200.2869,200.3153,199.5583,199.8989,6539.0
2023-02-07 13:25:00,211.2,211.34,210.55,210.72,3593.0,199.8422,199.9746,199.2271,199.388,3593.0
2023-02-07 13:30:00,210.49,210.49,209.91,209.94,6229.0,199.1703,199.1703,198.6215,198.6499,6229.0
2023-02-07 13:35:00,209.94,210.11,209.68,210.02,5425.0,198.6499,198.8108,198.4039,198.7256,5425.0
2023-02-07 13:40:00,210.14,210.31,209.96,209.98,5327.0,198.8392,199.0,198.6688,198.6878,5327.0
2023-02-07 13:45:00,209.96,209.96,209.81,209.89,3458.0,198.6688,198.6688,198.5269,198.6026,3458.0
2023-02-07 13:50:00,209.94,210.11,209.79,210.11,1972.0,198.6499,198.8108,198.508,198.8108,1972.0
2023-02-07 13:55:00,209.99,210.24,209.86,209.98,2096.0,198.6972,198.9338,198.5742,198.6878,2096.0
2023-02-07 14:00:00,209.98,210.62,209.98,210.48,2431.0,198.6878,199.2933,198.6878,199.1609,2431.0
2023-02-07 14:05:00,210.55,210.99,210.54,210.94,7419.0,199.2271,199.6434,199.2176,199.5961,7419.0
2023-02-07 14:10:00,210.99,211.4,210.96,211.03,8898.0,199.6434,200.0314,199.6151,199.6813,8898.0
2023-02-07 14:15:00,211.03,211.35,210.95,211.31,7817.0,199.6813,199.9841,199.6056,199.9462,7817.0
2023-02-07 14:20:00,211.31,211.49,211.09,211.4,9783.0,199.9462,200.1166,199.7381,200.0314,9783.0
2023-02-07 14:25:00,211.48,211.6,211.42,211.53,6798.0,200.1071,200.2206,200.0503,200.1544,6798.0
2023-02-07 14:30:00,211.52,212.07,211.33,211.77,10957.0,200.1449,200.6654,199.9652,200.3815,10957.0
2023-02-07 14:35:00,211.77,211.77,211.47,211.58,6101.0,200.3815,200.3815,200.0976,200.2017,6101.0
2023-02-07 14:40:00,211.51,211.81,211.51,211.64,6742.0,200.1355,200.4193,200.1355,200.2585,6742.0
2023-02-07 14:45:00,211.67,211.83,211.51,211.51,10486.0,200.2869,200.4383,200.1355,200.1355,10486.0
2023-02-07 14:50:00,211.46,212.05,211.41,212.05,11980.0,200.0882,200.6464,200.0409,200.6464,11980.0
2023-02-07 14:55:00,212.02,212.18,211.96,212.06,5276.0,200.6181,200.7695,200.5613,200.6559,5276.0
2023-02-07 15:00:00,212.06,212.46,212.0,212.0,7428.0,200.6559,201.0344,200.5991,200.5991,7428.0
2023-02-07 15:05:00,211.99,212.1,211.82,211.88,6061.0,200.5897,200.6938,200.4288,200.4856,6061.0
2023-02-07 15:10:00,211.98,212.06,211.81,211.88,6578.0,200.5802,200.6559,200.4193,200.4856,6578.0
2023-02-07 15:15:00,211.83,212.25,211.79,212.25,6662.0,200.4383,200.8357,200.4004,200.8357,6662.0
2023-02-07 15:20:00,212.34,212.34,212.11,212.12,4979.0,200.9208,200.9208,200.7032,200.7127,4979.0
2023-02-07 15:25:00,212.11,212.41,211.99,212.38,8086.0,200.7032,200.9871,200.5897,200.9587,8086.0
2023-02-07 15:30:00,212.38,212.38,212.02,212.04,6117.0,200.9587,200.9587,200.6181,200.637,6117.0
2023-02-07 15:35:00,212.04,212.35,211.77,212.35,10457.0,200.637,200.9303,200.3815,200.9303,10457.0
2023-02-07 15:40:00,212.33,212.43,212.29,212.38,9242.0,200.9114,201.006,200.8735,200.9587,9242.0
2023-02-07 15:45:00,212.41,212.71,212.35,212.51,15857.0,200.9871,201.2709,200.9303,201.0817,15857.0
2023-02-07 15:50:00,212.59,212.95,212.37,212.85,21289.0,201.1574,201.498,200.9492,201.4034,21289.0
2023-02-07 15:55:00,212.84,212.84,212.21,212.43,34591.0,201.394,201.394,200.7978,201.006,34591.0
2023-02-08 09:30:00,210.98,211.82,210.47,211.82,8887.0,199.634,200.4288,199.1514,200.4288,8887.0
2023-02-08 09:35:00,211.05,212.01,211.05,211.29,3539.0,199.7002,200.6086,199.7002,199.9273,3539.0
2023-02-08 09:40:00,211.28,211.4,211.1,211.29,1620.0,199.9179,200.0314,199.7475,199.9273,1620.0
2023-02-08 09:45:00,211.07,211.49,210.8,211.14,3317.0,199.7191,200.1166,199.4637,199.7854,3317.0
2023-02-08 09:50:00,211.45,211.62,211.29,211.35,5256.0,200.0787,200.2396,199.9273,199.9841,5256.0
2023-02-08 09:55:00,211.45,211.87,211.38,211.79,4489.0,200.0787,200.4761,200.0125,200.4004,4489.0
2023-02-08 10:00:00,211.7,211.7,211.24,211.48,3050.0,200.3153,200.3153,199.88,200.1071,3050.0
2023-02-08 10:05:00,211.36,211.41,210.61,210.8,4575.0,199.9935,200.0409,199.2839,199.4637,4575.0
2023-02-08 10:10:00,210.7,210.9,210.24,210.88,4423.0,199.369,199.5583,198.9338,199.5394,4423.0
2023-02-08 10:15:00,210.66,210.98,210.58,210.84,5516.0,199.3312,199.634,199.2555,199.5015,5516.0
2023-02-08 10:20:00,210.8,210.9,210.63,210.78,10038.0,199.4637,199.5583,199.3028,199.4447,10038.0
2023-02-08 10:25:00,210.69,211.21,210.63,211.14,4520.0,199.3596,199.8516,199.3028,199.7854,4520.0
2023-02-08 10:30:00,211.08,211.19,210.7,210.79,6220.0,199.7286,199.8327,199.369,199.4542,6220.0
2023-02-08 10:35:00,210.89,210.9,210.75,210.82,3623.0,199.5488,199.5583,199.4164,199.4826,3623.0
2023-02-08 10:40:00,210.74,210.82,210.66,210.77,11375.0,199.4069,199.4826,199.3312,199.4353,11375.0
2023-02-08 10:45:00,210.83,210.83,210.59,210.75,7261.0,199.4921,199.4921,199.265,199.4164,7261.0
2023-02-08 10:50:00,210.79,210.79,210.56,210.7,2310.0,199.4542,199.4542,199.2366,199.369,2310.0
2023-02-08 10:55:00,210.74,210.95,210.65,210.82,5680.0,199.4069,199.6056,199.3217,199.4826,5680.0
2023-02-08 11:00:00,210.74,210.81,210.3,210.79,17774.0,199.4069,199.4731,198.9906,199.4542,17774.0
2023-02-08 11:05:00,210.69,211.16,210.69,211.15,7374.0,199.3596,199.8043,199.3596,199.7948,7374.0
2023-02-08 11:10:00,211.2,211.22,211.03,211.08,5655.0,199.8422,199.8611,199.6813,199.7286,5655.0
2023-02-08 11:15:00,210.97,211.05,210.83,211.05,3962.0,199.6245,199.7002,199.4921,199.7002,3962.0
2023-02-08 11:20:00,210.96,211.03,210.81,210.81,5871.0,199.6151,199.6813,199.4731,199.4731,5871.0
2023-02-08 11:25:00,210.87,211.03,210.6,211.03,8866.0,199.5299,199.6813,199.2744,199.6813,8866.0
2023-02-08 11:30:00,210.95,210.96,210.75,210.78,4698.0,199.6056,199.6151,199.4164,199.4447,4698.0
2023-02-08 11:35:00,210.74,210.92,210.68,210.92,9423.0,199.4069,199.5772,199.3501,199.5772,9423.0
2023-02-08 11:40:00,210.85,210.96,210.6,210.85,11005.0,199.511,199.6151,199.2744,199.511,11005.0
2023-02-08 11:45:00,210.95,211.22,210.89,210.97,8665.0,199.6056,199.8611,199.5488,199.6245,8665.0
2023-02-08 11:50:00,210.94,211.47,210.92,211.47,12153.0,199.5961,200.0976,199.5772,200.0976,12153.0
2023-02-08 11:55:00,211.46,211.7,211.37,211.54,3131.0,200.0882,200.3153,200.003,200.1639,3131.0
2023-02-08 12:00:00,211.85,212.2,211.82,211.95,8587.0,200.4572,200.7884,200.4288,200.5518,8587.0
2023-02-08 12:05:00,211.91,211.95,211.7,211.76,6935.0,200.514,200.5518,200.3153,200.372,6935.0
2023-02-08 12:10:00,211.85,211.94,211.75,211.77,8044.0,200.4572,200.5424,200.3626,200.3815,8044.0
2023-02-08 12:15:00,211.87,212.11,211.74,212.01,15225.0,200.4761,200.7032,200.3531,200.6086,15225.0
2023-02-08 12:20:00,212.01,212.16,211.96,212.06,6613.0,200.6086,200.7505,200.5613,200.6559,6613.0
2023-02-08 12:25:00,212.06,212.12,211.96,212.12,5821.0,200.6559,200.7127,200.5613,200.7127,5821.0
2023-02-08 12:30:00,212.06,212.07,211.65,211.67,6684.0,200.6559,200.6654,200.268,200.2869,6684.0
2023-02-08 12:35:00,211.67,211.72,211.21,211.27,7039.0,200.2869,200.3342,199.8516,199.9084,7039.0
2023-02-08 12:40:00,211.26,211.54,211.2,211.41,8775.0,199.8989,200.1639,199.8422,200.0409,8775.0
2023-02-08 12:45:00,211.43,211.86,211.35,211.86,7755.0,200.0598,200.4667,199.9841,200.4667,7755.0
2023-02-08 12:50:00,211.92,212.07,211.88,211.96,4426.0,200.5234,200.6654,200.4856,200.5613,4426.0
2023-02-08 12:55:00,211.96,212.19,211.96,212.13,2396.0,200.5613,200.7789,200.5613,200.7221,2396.0
2023-02-08 13:00:00,212.13,212.25,212.04,212.11,2544.0,200.7221,200.8357,200.637,200.7032,2544.0
2023-02-08 13:05:00,212.02,212.32,212.0,212.24,3467.0,200.6181,200.9019,200.5991,200.8262,3467.0
2023-02-08 13:10:00,212.24,212.37,212.24,212.33,3196.0,200.8262,200.9492,200.8262,200.9114,3196.0
2023-02-08 13:15:00,212.33,212.43,212.16,212.25,3417.0,200.9114,201.006,200.7505,200.8357,3417.0
2023-02-08 13:20:00,212.3,212.36,212.02,212.33,4169.0,200.883,200.9398,200.6181,200.9114,4169.0
2023-02-08 13:25:00,212.28,212.28,212.0,212.01,3354.0,200.8641,200.8641,200.5991,200.6086,3354.0
2023-02-08 13:30:00,212.06,212.06,211.84,212.06,2901.0,200.6559,200.6559,200.4477,200.6559,2901.0
2023-02-08 13:35:00,212.06,212.18,211.95,211.95,4086.0,200.6559,200.7695,200.5518,200.5518,4086.0
2023-02-08 13:40:00,211.98,212.04,211.83,211.96,3158.0,200.5802,200.637,200.4383,200.5613,3158.0
2023-02-08 13:45:00,212.0,212.17,211.87,212.09,4826.0,200.5991,200.76,200.4761,200.6843,4826.0
2023-02-08 13:50:00,212.08,212.38,212.04,212.32,9933.0,200.6748,200.9587,200.637,200.9019,9933.0
2023-02-08 13:55:00,212.31,212.35,212.04,212.13,3868.0,200.8925,200.9303,200.637,200.7221,3868.0
2023-02-08 14:00:00,212.19,212.33,211.89,212.29,7728.0,200.7789,200.9114,200.495,200.8735,7728.0
2023-02-08 14:05:00,212.29,212.48,212.09,212.11,15937.0,200.8735,201.0533,200.6843,200.7032,15937.0
2023-02-08 14:10:00,212.23,212.5,212.14,212.36,7075.0,200.8168,201.0722,200.7316,200.9398,7075.0
2023-02-08 14:15:00,212.35,212.35,211.96,212.02,14119.0,200.9303,200.9303,200.5613,200.6181,14119.0
2023-02-08 14:20:00,212.04,212.09,211.93,212.09,3710.0,200.637,200.6843,200.5329,200.6843,3710.0
2023-02-08 14:25:00,212.05,212.08,211.92,211.93,4134.0,200.6464,200.6748,200.5234,200.5329,4134.0
2023-02-08 14:30:00,211.94,211.99,211.84,211.96,7693.0,200.5424,200.5897,200.4477,200.5613,7693.0
2023-02-08 14:35:00,211.95,212.26,211.94,212.12,7041.0,200.5518,200.8451,200.5424,200.7127,7041.0
2023-02-08 14:40:00,212.12,212.15,211.95,212.05,11714.0,200.7127,200.7411,200.5518,200.6464,11714.0
2023-02-08 14:45:00,212.05,212.08,211.66,211.67,6517.0,200.6464,200.6748,200.2774,200.2869,6517.0
2023-02-08 14:50:00,211.67,211.98,211.66,211.93,8203.0,200.2869,200.5802,200.2774,200.5329,8203.0
2023-02-08 14:55:00,211.87,212.07,211.85,211.94,8934.0,200.4761,200.6654,200.4572,200.5424,8934.0
2023-02-08 15:00:00,211.91,212.01,211.8,211.8,8093.0,200.514,200.6086,200.4099,200.4099,8093.0
2023-02-08 15:05:00,211.8,212.11,211.67,212.09,14469.0,200.4099,200.7032,200.2869,200.6843,14469.0
2023-02-08 15:10:00,212.09,212.09,211.53,211.73,14859.0,200.6843,200.6843,200.1544,200.3437,14859.0
2023-02-08 15:15:00,211.77,212.03,211.77,211.84,8512.0,200.3815,200.6275,200.3815,200.4477,8512.0
2023-02-08 15:20:00,211.84,211.96,211.78,211.91,8610.0,200.4477,200.5613,200.391,200.514,8610.0
2023-02-08 15:25:00,211.91,211.97,211.71,211.95,20106.0,200.514,200.5707,200.3247,200.5518,20106.0
2023-02-08 15:30:00,211.93,212.18,211.86,211.96,11291.0,200.5329,200.7695,200.4667,200.5613,11291.0
2023-02-08 15:35:00,212.0,212.19,211.96,212.06,12506.0,200.5991,200.7789,200.5613,200.6559,12506.0
2023-02-08 15:40:00,212.04,212.11,211.9,212.0,20868.0,200.637,200.7032,200.5045,200.5991,20868.0
2023-02-08 15:45:00,212.03,212.05,211.61,211.71,23992.0,200.6275,200.6464,200.2301,200.3247,23992.0
2023-02-08 15:50:00,211.69,211.99,211.35,211.91,34788.0,200.3058,200.5897,199.9841,200.514,34788.0
2023-02-08 15:55:00,211.87,212.28,211.78,211.95,58460.0,200.4761,200.8641,200.391,200.5518,58460.0
2023-02-09 09:30:00,211.25,212.72,211.25,212.28,17843.0,199.8895,201.2804,199.8895,200.8641,17843.0
2023-02-09 09:35:00,212.14,212.46,211.57,211.7,2700.0,200.7316,201.0344,200.1923,200.3153,2700.0
2023-02-09 09:40:00,212.0,212.1,211.73,211.76,6123.0,200.5991,200.6938,200.3437,200.372,6123.0
2023-02-09 09:45:00,211.51,212.13,211.3,211.85,8662.0,200.1355,200.7221,199.9368,200.4572,8662.0
2023-02-09 09:50:00,211.83,212.5,211.71,212.16,16513.0,200.4383,201.0722,200.3247,200.7505,16513.0
2023-02-09 09:55:00,212.28,212.36,212.05,212.1,3576.0,200.8641,200.9398,200.6464,200.6938,3576.0
2023-02-09 10:00:00,212.12,212.48,212.11,212.41,9312.0,200.7127,201.0533,200.7032,200.9871,9312.0
2023-02-09 10:05:00,212.4,212.78,212.33,212.64,7997.0,200.9776,201.3372,200.9114,201.2047,7997.0
2023-02-09 10:10:00,212.55,212.79,212.31,212.44,9456.0,201.1196,201.3466,200.8925,201.0155,9456.0
2023-02-09 10:15:00,212.5,212.58,212.04,212.12,8275.0,201.0722,201.1479,200.637,200.7127,8275.0
2023-02-09 10:20:00,212.12,212.13,211.97,212.11,3803.0,200.7127,200.7221,200.5707,200.7032,3803.0
2023-02-09 10:25:00,212.2,212.32,211.75,212.32,9806.0,200.7884,200.9019,200.3626,200.9019,9806.0
2023-02-09 10:30:00,212.26,212.5,212.22,212.34,7706.0,200.8451,201.0722,200.8073,200.9208,7706.0
2023-02-09 10:35:00,212.34,212.41,212.05,212.09,4136.0,200.9208,200.9871,200.6464,200.6843,4136.0
2023-02-09 10:40:00,212.09,212.3,211.81,212.3,8649.0,200.6843,200.883,200.4193,200.883,8649.0
2023-02-09 10:45:00,212.3,212.37,212.03,212.22,4204.0,200.883,200.9492,200.6275,200.8073,4204.0
2023-02-09 10:50:00,212.23,212.44,212.13,212.13,8866.0,200.8168,201.0155,200.7221,200.7221,8866.0
2023-02-09 10:55:00,212.22,212.23,211.8,212.07,5424.0,200.8073,200.8168,200.4099,200.6654,5424.0
2023-02-09 11:00:00,212.08,212.09,211.03,211.23,5450.0,200.6748,200.6843,199.6813,199.8705,5450.0
2023-02-09 11:05:00,211.23,211.4,211.12,211.34,3693.0,199.8705,200.0314,199.7665,199.9746,3693.0
2023-02-09 11:10:00,211.32,211.32,210.98,210.99,5168.0,199.9557,199.9557,199.634,199.6434,5168.0
2023-02-09 11:15:00,211.0,211.33,210.93,211.2,11655.0,199.6529,199.9652,199.5867,199.8422,11655.0
2023-02-09 11:20:00,211.22,211.22,210.85,210.85,2600.0,199.8611,199.8611,199.511,199.511,2600.0
2023-02-09 11:25:00,210.82,211.04,210.7,210.8,6487.0,199.4826,199.6908,199.369,199.4637,6487.0
2023-02-09 11:30:00,210.79,211.04,210.68,210.93,4930.0,199.4542,199.6908,199.3501,199.5867,4930.0
2023-02-09 11:35:00,210.93,210.93,210.57,210.66,6531.0,199.5867,199.5867,199.246,199.3312,6531.0
2023-02-09 11:40:00,210.69,210.69,210.46,210.47,5130.0,199.3596,199.3596,199.1419,199.1514,5130.0
2023-02-09 11:45:00,210.43,210.71,210.43,210.7,4902.0,199.1136,199.3785,199.1136,199.369,4902.0
2023-02-09 11:50:00,210.74,210.83,210.63,210.63,4463.0,199.4069,199.4921,199.3028,199.3028,4463.0
2023-02-09 11:55:00,210.4,210.51,210.2,210.47,5485.0,199.0852,199.1893,198.8959,199.1514,5485.0
2023-02-09 12:00:00,210.56,210.58,210.49,210.52,1813.0,199.2366,199.2555,199.1703,199.1987,1813.0
2023-02-09 12:05:00,210.5,210.65,210.44,210.5,2760.0,199.1798,199.3217,199.123,199.1798,2760.0
2023-02-09 12:10:00,210.5,210.56,210.29,210.43,7535.0,199.1798,199.2366,198.9811,199.1136,7535.0
2023-02-09 12:15:00,210.31,210.54,209.85,210.3,7184.0,199.0,199.2176,198.5648,198.9906,7184.0
2023-02-09 12:20:00,210.29,210.7,210.26,210.62,12399.0,198.9811,199.369,198.9527,199.2933,12399.0
2023-02-09 12:25:00,210.55,210.66,210.23,210.23,2915.0,199.2271,199.3312,198.9243,198.9243,2915.0
2023-02-09 12:30:00,210.19,210.19,209.86,209.86,7996.0,198.8865,198.8865,198.5742,198.5742,7996.0
2023-02-09 12:35:00,209.98,210.04,209.89,210.04,8483.0,198.6878,198.7445,198.6026,198.7445,8483.0
2023-02-09 12:40:00,209.99,210.04,209.75,209.75,5515.0,198.6972,198.7445,198.4701,198.4701,5515.0
2023-02-09 12:45:00,209.75,209.9,209.52,209.54,10139.0,198.4701,198.6121,198.2525,198.2714,10139.0
2023-02-09 12:50:00,209.48,209.61,209.44,209.57,4939.0,198.2147,198.3377,198.1768,198.2998,4939.0
2023-02-09 12:55:00,209.65,210.13,209.65,209.89,4350.0,198.3755,198.8297,198.3755,198.6026,4350.0
2023-02-09 13:00:00,209.88,210.01,209.74,209.81,8586.0,198.5931,198.7161,198.4607,198.5269,8586.0
2023-02-09 13:05:00,209.75,209.75,209.26,209.31,1910.0,198.4701,198.4701,198.0065,198.0538,1910.0
2023-02-09 13:10:00,209.14,209.56,209.14,209.43,5935.0,197.8929,198.2903,197.8929,198.1673,5935.0
2023-02-09 13:15:00,209.39,209.65,209.39,209.59,1473.0,198.1295,198.3755,198.1295,198.3187,1473.0
2023-02-09 13:20:00,209.59,209.59,209.28,209.28,3117.0,198.3187,198.3187,198.0254,198.0254,3117.0
2023-02-09 13:25:00,209.28,209.56,209.28,209.36,2547.0,198.0254,198.2903,198.0254,198.1011,2547.0
2023-02-09 13:30:00,209.36,209.67,209.29,209.66,4006.0,198.1011,198.3944,198.0349,198.385,4006.0
2023-02-09 13:35:00,209.55,209.8,209.55,209.66,2695.0,198.2809,198.5174,198.2809,198.385,2695.0
2023-02-09 13:40:00,209.62,209.63,209.39,209.44,3145.0,198.3471,198.3566,198.1295,198.1768,3145.0
2023-02-09 13:45:00,209.43,209.58,209.42,209.56,903.0,198.1673,198.3093,198.1579,198.2903,903.0
2023-02-09 13:50:00,209.66,209.78,209.57,209.78,4251.0,198.385,198.4985,198.2998,198.4985,4251.0
2023-02-09 13:55:00,209.81,209.85,209.61,209.85,4000.0,198.5269,198.5648,198.3377,198.5648,4000.0
2023-02-09 14:00:00,209.95,210.11,209.81,209.81,5494.0,198.6594,198.8108,198.5269,198.5269,5494.0
2023-02-09 14:05:00,209.76,210.16,209.76,210.16,6418.0,198.4796,198.8581,198.4796,198.8581,6418.0
2023-02-09 14:10:00,210.2,210.2,209.75,209.81,8134.0,198.8959,198.8959,198.4701,198.5269,8134.0
2023-02-09 14:15:00,209.87,210.0,209.65,209.81,10544.0,198.5837,198.7067,198.3755,198.5269,10544.0
2023-02-09 14:20:00,209.8,210.1,209.8,210.04,2721.0,198.5174,198.8013,198.5174,198.7445,2721.0
2023-02-09 14:25:00,210.15,210.24,210.04,210.15,2483.0,198.8486,198.9338,198.7445,198.8486,2483.0
2023-02-09 14:30:00,210.05,210.07,209.92,210.06,5451.0,198.754,198.7729,198.631,198.7635,5451.0
2023-02-09 14:35:00,210.12,210.28,209.93,209.93,5462.0,198.8202,198.9716,198.6405,198.6405,5462.0
2023-02-09 14:40:00,210.02,210.06,209.71,209.93,7008.0,198.7256,198.7635,198.4323,198.6405,7008.0
2023-02-09 14:45:00,209.96,210.01,209.82,210.01,4741.0,198.6688,198.7161,198.5364,198.7161,4741.0
2023-02-09 14:50:00,210.01,210.07,209.73,209.74,2615.0,198.7161,198.7729,198.4512,198.4607,2615.0
2023-02-09 14:55:00,209.65,209.86,209.59,209.82,8754.0,198.3755,198.5742,198.3187,198.5364,8754.0
2023-02-09 15:00:00,209.75,209.79,209.58,209.68,6200.0,198.4701,198.508,198.3093,198.4039,6200.0
2023-02-09 15:05:00,209.74,209.74,209.53,209.61,12598.0,198.4607,198.4607,198.262,198.3377,12598.0
2023-02-09 15:10:00,209.56,209.61,209.29,209.3,4548.0,198.2903,198.3377,198.0349,198.0443,4548.0
2023-02-09 15:15:00,209.3,209.41,209.2,209.27,11075.0,198.0443,198.1484,197.9497,198.0159,11075.0
2023-02-09 15:20:00,209.3,209.67,209.24,209.6,11079.0,198.0443,198.3944,197.9876,198.3282,11079.0
2023-02-09 15:25:00,209.58,209.67,209.45,209.59,12763.0,198.3093,198.3944,198.1863,198.3187,12763.0
2023-02-09 15:30:00,209.59,209.62,209.29,209.37,10399.0,198.3187,198.3471,198.0349,198.1106,10399.0
2023-02-09 15:35:00,209.43,209.88,209.43,209.84,8265.0,198.1673,198.5931,198.1673,198.5553,8265.0
2023-02-09 15:40:00,209.81,210.03,209.6,210.03,10148.0,198.5269,198.7351,198.3282,198.7351,10148.0
2023-02-09 15:45:00,210.09,210.24,209.92,210.15,13956.0,198.7918,198.9338,198.631,198.8486,13956.0
2023-02-09 15:50:00,210.15,211.01,210.15,210.71,57783.0,198.8486,199.6624,198.8486,199.3785,57783.0
2023-02-09 15:55:00,210.81,210.83,210.28,210.34,83535.0,199.4731,199.4921,198.9716,199.0284,83535.0
2023-02-10 09:30:00,211.51,211.9,210.46,211.79,16410.0,200.1355,200.5045,199.1419,200.4004,16410.0
2023-02-10 09:35:00,211.67,211.68,211.06,211.37,6186.0,200.2869,200.2963,199.7097,200.003,6186.0
2023-02-10 09:40:00,211.34,211.48,210.67,211.05,6158.0,199.9746,200.1071,199.3407,199.7002,6158.0
2023-02-10 09:45:00,210.99,212.0,210.98,211.89,4291.0,199.6434,200.5991,199.634,200.495,4291.0
2023-02-10 09:50:00,211.89,212.83,211.88,212.57,16617.0,200.495,201.3845,200.4856,201.1385,16617.0
2023-02-10 09:55:00,212.57,212.63,212.32,212.48,6212.0,201.1385,201.1953,200.9019,201.0533,6212.0
2023-02-10 10:00:00,212.48,212.77,211.72,212.34,7567.0,201.0533,201.3277,200.3342,200.9208,7567.0
2023-02-10 10:05:00,212.45,213.05,212.33,212.72,11387.0,201.0249,201.5927,200.9114,201.2804,11387.0
2023-02-10 10:10:00,212.82,213.18,212.69,212.7,7869.0,201.375,201.7157,201.252,201.2615,7869.0
2023-02-10 10:15:00,212.6,212.84,212.55,212.61,3677.0,201.1669,201.394,201.1196,201.1763,3677.0
2023-02-10 10:20:00,212.7,212.8,212.59,212.59,5467.0,201.2615,201.3561,201.1574,201.1574,5467.0
2023-02-10 10:25:00,212.75,212.84,212.5,212.52,5770.0,201.3088,201.394,201.0722,201.0912,5770.0
2023-02-10 10:30:00,212.49,213.13,212.49,213.1,6101.0,201.0628,201.6684,201.0628,201.64,6101.0
2023-02-10 10:35:00,212.74,212.75,212.27,212.44,1344.0,201.2993,201.3088,200.8546,201.0155,1344.0
2023-02-10 10:40:00,212.22,212.6,212.12,212.59,4110.0,200.8073,201.1669,200.7127,201.1574,4110.0
2023-02-10 10:45:00,212.55,212.88,212.54,212.74,2077.0,201.1196,201.4318,201.1101,201.2993,2077.0
2023-02-10 10:50:00,212.56,212.56,212.22,212.47,3472.0,201.129,201.129,200.8073,201.0439,3472.0
2023-02-10 10:55:00,212.47,212.75,212.28,212.69,9577.0,201.0439,201.3088,200.8641,201.252,9577.0
2023-02-10 11:00:00,212.69,213.09,212.65,212.99,8723.0,201.252,201.6305,201.2142,201.5359,8723.0
2023-02-10 11:05:00,213.08,213.12,212.9,213.0,7161.0,201.6211,201.6589,201.4507,201.5454,7161.0
2023-02-10 11:10:00,213.1,213.45,213.1,213.38,23836.0,201.64,201.9712,201.64,201.9049,23836.0
2023-02-10 11:15:00,213.46,213.51,213.08,213.16,10353.0,201.9806,202.0279,201.6211,201.6967,10353.0
2023-02-10 11:20:00,213.21,213.45,213.19,213.24,4226.0,201.7441,201.9712,201.7251,201.7724,4226.0
2023-02-10 11:25:00,213.17,213.53,213.09,213.39,7192.0,201.7062,202.0469,201.6305,201.9144,7192.0
2023-02-10 11:30:00,213.49,213.55,213.38,213.49,4833.0,202.009,202.0658,201.9049,202.009,4833.0
2023-02-10 11:35:00,213.55,213.7,213.51,213.51,2611.0,202.0658,202.2077,202.0279,202.0279,2611.0
2023-02-10 11:40:00,213.53,213.65,213.52,213.59,2845.0,202.0469,202.1604,202.0374,202.1036,2845.0
2023-02-10 11:45:00,213.7,213.71,213.36,213.4,5442.0,202.2077,202.2172,201.886,201.9238,5442.0
2023-02-10 11:50:00,213.45,213.53,213.4,213.53,3298.0,201.9712,202.0469,201.9238,202.0469,3298.0
2023-02-10 11:55:00,213.58,213.94,213.57,213.94,4729.0,202.0942,202.4348,202.0847,202.4348,4729.0
2023-02-10 12:00:00,213.94,213.96,213.52,213.65,4303.0,202.4348,202.4537,202.0374,202.1604,4303.0
2023-02-10 12:05:00,213.71,214.17,213.65,214.0,6929.0,202.2172,202.6524,202.1604,202.4916,6929.0
2023-02-10 12:10:00,213.94,213.99,213.83,213.92,2505.0,202.4348,202.4821,202.3307,202.4159,2505.0
2023-02-10 12:15:00,213.95,213.96,213.68,213.93,4173.0,202.4443,202.4537,202.1888,202.4253,4173.0
2023-02-10 12:20:00,213.88,213.96,213.64,213.64,3124.0,202.378,202.4537,202.1509,202.1509,3124.0
2023-02-10 12:25:00,213.78,214.16,213.78,214.16,6445.0,202.2834,202.643,202.2834,202.643,6445.0
2023-02-10 12:30:00,214.13,214.58,214.06,214.43,9154.0,202.6146,203.0404,202.5483,202.8985,9154.0
2023-02-10 12:35:00,214.5,214.5,214.18,214.31,2481.0,202.9647,202.9647,202.6619,202.7849,2481.0
2023-02-10 12:40:00,214.24,214.32,214.02,214.02,2928.0,202.7187,202.7944,202.5105,202.5105,2928.0
2023-02-10 12:45:00,214.08,214.1,213.88,213.99,5143.0,202.5673,202.5862,202.378,202.4821,5143.0
2023-02-10 12:50:00,213.99,214.07,213.9,214.0,801.0,202.4821,202.5578,202.397,202.4916,801.0
2023-02-10 12:55:00,214.08,214.27,213.99,214.27,3378.0,202.5673,202.7471,202.4821,202.7471,3378.0
2023-02-10 13:00:00,214.34,214.38,214.23,214.23,2541.0,202.8133,202.8511,202.7092,202.7092,2541.0
2023-02-10 13:05:00,214.18,214.18,213.97,214.04,4505.0,202.6619,202.6619,202.4632,202.5294,4505.0
2023-02-10 13:10:00,213.98,214.16,213.98,214.13,3154.0,202.4727,202.643,202.4727,202.6146,3154.0
2023-02-10 13:15:00,214.18,214.33,214.17,214.25,3644.0,202.6619,202.8038,202.6524,202.7281,3644.0
2023-02-10 13:20:00,214.3,214.33,214.14,214.19,2717.0,202.7754,202.8038,202.624,202.6714,2717.0
2023-02-10 13:25:00,214.11,214.21,213.86,213.96,2273.0,202.5957,202.6903,202.3591,202.4537,2273.0
2023-02-10 13:30:00,213.85,214.21,213.83,214.1,3950.0,202.3496,202.6903,202.3307,202.5862,3950.0
2023-02-10 13:35:00,214.15,214.46,214.15,214.46,4796.0,202.6335,202.9268,202.6335,202.9268,4796.0
2023-02-10 13:40:00,214.41,214.48,214.24,214.29,1788.0,202.8795,202.9458,202.7187,202.766,1788.0
2023-02-10 13:45:00,214.33,214.57,214.28,214.53,3246.0,202.8038,203.0309,202.7565,202.9931,3246.0
2023-02-10 13:50:00,214.53,214.62,214.42,214.57,6889.0,202.9931,203.0782,202.889,203.0309,6889.0
2023-02-10 13:55:00,214.6,214.72,214.48,214.51,3154.0,203.0593,203.1729,202.9458,202.9741,3154.0
2023-02-10 14:00:00,214.58,214.58,214.37,214.49,2226.0,203.0404,203.0404,202.8417,202.9552,2226.0
2023-02-10 14:05:00,214.47,214.52,214.26,214.26,1800.0,202.9363,202.9836,202.7376,202.7376,1800.0
2023-02-10 14:10:00,214.24,214.55,214.24,214.55,3037.0,202.7187,203.012,202.7187,203.012,3037.0
2023-02-10 14:15:00,214.55,214.72,214.54,214.62,4734.0,203.012,203.1729,203.0025,203.0782,4734.0
2023-02-10 14:20:00,214.65,214.7,214.45,214.54,5064.0,203.1066,203.1539,202.9174,203.0025,5064.0
2023-02-10 14:25:00,214.48,214.61,214.41,214.48,2466.0,202.9458,203.0688,202.8795,202.9458,2466.0
2023-02-10 14:30:00,214.46,214.93,214.44,214.92,8763.0,202.9268,203.3716,202.9079,203.3621,8763.0
2023-02-10 14:35:00,214.96,215.08,214.81,214.81,4529.0,203.3999,203.5135,203.258,203.258,4529.0
2023-02-10 14:40:00,214.91,215.22,214.85,215.18,5477.0,203.3526,203.646,203.2959,203.6081,5477.0
2023-02-10 14:45:00,215.18,215.19,214.94,215.07,4378.0,203.6081,203.6176,203.381,203.504,4378.0
2023-02-10 14:50:00,215.15,215.4,215.0,215.37,4983.0,203.5797,203.8163,203.4378,203.7879,4983.0
2023-02-10 14:55:00,215.38,215.42,215.23,215.39,5474.0,203.7974,203.8352,203.6554,203.8068,5474.0
2023-02-10 15:00:00,215.42,215.62,215.42,215.48,5552.0,203.8352,204.0245,203.8352,203.892,5552.0
2023-02-10 15:05:00,215.5,215.83,215.5,215.66,6736.0,203.9109,204.2232,203.9109,204.0623,6736.0
2023-02-10 15:10:00,215.6,215.64,215.39,215.59,7013.0,204.0055,204.0434,203.8068,203.9961,7013.0
2023-02-10 15:15:00,215.6,215.79,215.49,215.79,10223.0,204.0055,204.1853,203.9014,204.1853,10223.0
2023-02-10 15:20:00,215.75,215.75,215.28,215.28,6944.0,204.1475,204.1475,203.7027,203.7027,6944.0
2023-02-10 15:25:00,215.42,215.56,215.31,215.56,7177.0,203.8352,203.9677,203.7311,203.9677,7177.0
2023-02-10 15:30:00,215.56,215.63,215.15,215.36,11157.0,203.9677,204.0339,203.5797,203.7784,11157.0
2023-02-10 15:35:00,215.33,215.37,215.19,215.37,7735.0,203.7501,203.7879,203.6176,203.7879,7735.0
2023-02-10 15:40:00,215.31,215.4,215.19,215.36,7043.0,203.7311,203.8163,203.6176,203.7784,7043.0
2023-02-10 15:45:00,215.41,215.83,215.4,215.82,12593.0,203.8257,204.2232,203.8163,204.2137,12593.0
2023-02-10 15:50:00,215.82,216.05,215.46,215.75,19928.0,204.2137,204.4313,203.8731,204.1475,19928.0
2023-02-10 15:55:00,215.78,215.89,215.62,215.66,41235.0,204.1759,204.2799,204.0245,204.0623,41235.0
2023-02-13 09:30:00,217.35,219.31,217.35,218.12,26169.0,205.6614,207.516,205.6614,206.39,26169.0
2023-02-13 09:35:00,217.98,218.69,217.84,217.84,7087.0,206.2575,206.9294,206.1251,206.1251,7087.0
2023-02-13 09:40:00,218.11,218.11,216.77,217.14,12029.0,206.3805,206.3805,205.1126,205.4627,12029.0
2023-02-13 09:45:00,217.17,217.31,216.44,216.56,6170.0,205.4911,205.6236,204.8004,204.9139,6170.0
2023-02-13 09:50:00,216.44,216.48,215.31,215.31,3793.0,204.8004,204.8382,203.7311,203.7311,3793.0
2023-02-13 09:55:00,215.32,216.0,215.18,215.58,5220.0,203.7406,204.384,203.6081,203.9866,5220.0
2023-02-13 10:00:00,215.51,216.57,215.51,216.3,7584.0,203.9204,204.9234,203.9204,204.6679,7584.0
2023-02-13 10:05:00,216.4,216.91,216.37,216.84,8849.0,204.7625,205.2451,204.7341,205.1788,8849.0
2023-02-13 10:10:00,216.71,216.71,216.18,216.18,2556.0,205.0558,205.0558,204.5543,204.5543,2556.0
2023-02-13 10:15:00,216.39,216.64,216.21,216.63,8229.0,204.753,204.9896,204.5827,204.9801,8229.0
2023-02-13 10:20:00,216.78,216.78,216.56,216.68,952.0,205.1221,205.1221,204.9139,205.0275,952.0
2023-02-13 10:25:00,216.67,216.89,216.61,216.66,6830.0,205.018,205.2262,204.9612,205.0085,6830.0
2023-02-13 10:30:00,216.53,216.57,216.28,216.48,3876.0,204.8855,204.9234,204.649,204.8382,3876.0
2023-02-13 10:35:00,216.62,216.94,216.52,216.88,3333.0,204.9707,205.2735,204.8761,205.2167,3333.0
2023-02-13 10:40:00,216.9,216.9,216.57,216.6,4655.0,205.2356,205.2356,204.9234,204.9518,4655.0
2023-02-13 10:45:00,216.72,217.06,216.63,217.06,3055.0,205.0653,205.387,204.9801,205.387,3055.0
2023-02-13 10:50:00,217.0,217.0,216.53,216.61,2251.0,205.3302,205.3302,204.8855,204.9612,2251.0
2023-02-13 10:55:00,216.71,216.83,216.59,216.59,4626.0,205.0558,205.1694,204.9423,204.9423,4626.0
2023-02-13 11:00:00,216.58,216.67,216.24,216.41,5494.0,204.9328,205.018,204.6111,204.772,5494.0
2023-02-13 11:05:00,216.42,216.43,216.14,216.15,2640.0,204.7814,204.7909,204.5165,204.526,2640.0
2023-02-13 11:10:00,216.21,216.21,215.74,215.9,4258.0,204.5827,204.5827,204.138,204.2894,4258.0
2023-02-13 11:15:00,215.8,215.8,215.48,215.49,11613.0,204.1948,204.1948,203.892,203.9014,11613.0
2023-02-13 11:20:00,215.5,215.6,214.58,215.05,57578.0,203.9109,204.0055,203.0404,203.4851,57578.0
2023-02-13 11:25:00,214.97,215.06,214.95,215.06,5491.0,203.4094,203.4946,203.3905,203.4946,5491.0
2023-02-13 11:30:00,215.13,215.36,214.99,215.36,3926.0,203.5608,203.7784,203.4283,203.7784,3926.0
2023-02-13 11:35:00,215.52,215.68,215.51,215.51,3024.0,203.9298,204.0812,203.9204,203.9204,3024.0
2023-02-13 11:40:00,215.49,215.56,215.41,215.48,1035.0,203.9014,203.9677,203.8257,203.892,1035.0
2023-02-13 11:45:00,215.5,215.74,215.42,215.74,7259.0,203.9109,204.138,203.8352,204.138,7259.0
2023-02-13 11:50:00,215.62,215.63,215.11,215.19,2772.0,204.0245,204.0339,203.5419,203.6176,2772.0
2023-02-13 11:55:00,215.2,215.2,214.99,215.09,1941.0,203.627,203.627,203.4283,203.523,1941.0
2023-02-13 12:00:00,215.12,215.12,214.8,214.95,11924.0,203.5513,203.5513,203.2486,203.3905,11924.0
2023-02-13 12:05:00,214.94,215.2,214.88,215.14,3060.0,203.381,203.627,203.3243,203.5703,3060.0
2023-02-13 12:10:00,215.19,215.19,214.98,214.99,1768.0,203.6176,203.6176,203.4189,203.4283,1768.0
2023-02-13 12:15:00,214.99,215.38,214.99,215.23,3395.0,203.4283,203.7974,203.4283,203.6554,3395.0
2023-02-13 12:20:00,215.11,215.23,214.89,215.04,4527.0,203.5419,203.6554,203.3337,203.4756,4527.0
2023-02-13 12:25:00,214.98,215.11,214.92,215.11,2384.0,203.4189,203.5419,203.3621,203.5419,2384.0
2023-02-13 12:30:00,215.04,215.04,214.49,214.58,7555.0,203.4756,203.4756,202.9552,203.0404,7555.0
2023-02-13 12:35:00,214.53,214.69,214.41,214.66,10818.0,202.9931,203.1445,202.8795,203.1161,10818.0
2023-02-13 12:40:00,214.65,215.13,214.64,214.94,5652.0,203.1066,203.5608,203.0972,203.381,5652.0
2023-02-13 12:45:00,215.0,215.14,214.99,215.14,1541.0,203.4378,203.5703,203.4283,203.5703,1541.0
2023-02-13 12:50:00,215.09,215.18,214.98,215.09,1956.0,203.523,203.6081,203.4189,203.523,1956.0
2023-02-13 12:55:00,215.08,215.08,214.87,214.99,1701.0,203.5135,203.5135,203.3148,203.4283,1701.0
2023-02-13 13:00:00,214.91,215.39,214.91,215.29,3691.0,203.3526,203.8068,203.3526,203.7122,3691.0
2023-02-13 13:05:00,215.31,215.34,215.13,215.2,3349.0,203.7311,203.7595,203.5608,203.627,3349.0
2023-02-13 13:10:00,215.19,215.38,215.18,215.27,1300.0,203.6176,203.7974,203.6081,203.6933,1300.0
2023-02-13 13:15:00,215.24,215.43,215.24,215.37,2285.0,203.6649,203.8447,203.6649,203.7879,2285.0
2023-02-13 13:20:00,215.36,215.36,215.3,215.31,1804.0,203.7784,203.7784,203.7217,203.7311,1804.0
2023-02-13 13:25:00,215.3,215.34,215.23,215.27,1469.0,203.7217,203.7595,203.6554,203.6933,1469.0
2023-02-13 13:30:00,215.36,215.69,215.35,215.5,6091.0,203.7784,204.0907,203.769,203.9109,6091.0
2023-02-13 13:35:00,215.53,215.53,215.42,215.51,1300.0,203.9393,203.9393,203.8352,203.9204,1300.0
2023-02-13 13:40:00,215.39,215.43,215.15,215.15,2114.0,203.8068,203.8447,203.5797,203.5797,2114.0
2023-02-13 13:45:00,215.21,215.31,215.18,215.23,1349.0,203.6365,203.7311,203.6081,203.6554,1349.0
2023-02-13 13:50:00,215.14,215.14,214.7,214.7,3634.0,203.5703,203.5703,203.1539,203.1539,3634.0
2023-02-13 13:55:00,214.78,214.94,214.75,214.81,4796.0,203.2296,203.381,203.2012,203.258,4796.0
2023-02-13 14:00:00,214.83,214.93,214.69,214.69,4320.0,203.2769,203.3716,203.1445,203.1445,4320.0
2023-02-13 14:05:00,214.52,214.53,214.25,214.27,1126.0,202.9836,202.9931,202.7281,202.7471,1126.0
2023-02-13 14:10:00,214.38,214.49,214.18,214.4,3608.0,202.8511,202.9552,202.6619,202.8701,3608.0
2023-02-13 14:15:00,214.47,214.54,214.31,214.39,2805.0,202.9363,203.0025,202.7849,202.8606,2805.0
2023-02-13 14:20:00,214.45,214.48,214.06,214.06,4145.0,202.9174,202.9458,202.5483,202.5483,4145.0
2023-02-13 14:25:00,214.0,214.02,213.63,213.75,4582.0,202.4916,202.5105,202.1415,202.255,4582.0
2023-02-13 14:30:00,213.85,213.92,213.67,213.71,5392.0,202.3496,202.4159,202.1793,202.2172,5392.0
2023-02-13 14:35:00,213.72,213.93,213.69,213.69,3265.0,202.2266,202.4253,202.1982,202.1982,3265.0
2023-02-13 14:40:00,213.7,213.92,213.69,213.88,4524.0,202.2077,202.4159,202.1982,202.378,4524.0
2023-02-13 14:45:00,213.88,213.88,213.76,213.81,1800.0,202.378,202.378,202.2645,202.3118,1800.0
2023-02-13 14:50:00,213.82,213.88,213.71,213.71,2864.0,202.3213,202.378,202.2172,202.2172,2864.0
2023-02-13 14:55:00,213.72,213.82,213.72,213.73,1670.0,202.2266,202.3213,202.2266,202.2361,1670.0
2023-02-13 15:00:00,213.77,213.92,213.69,213.71,4075.0,202.2739,202.4159,202.1982,202.2172,4075.0
2023-02-13 15:05:00,213.73,213.73,213.43,213.59,3671.0,202.2361,202.2361,201.9522,202.1036,3671.0
2023-02-13 15:10:00,213.53,213.53,213.17,213.17,3226.0,202.0469,202.0469,201.7062,201.7062,3226.0
2023-02-13 15:15:00,213.17,213.22,213.0,213.11,4442.0,201.7062,201.7535,201.5454,201.6494,4442.0
2023-02-13 15:20:00,213.21,213.37,213.16,213.3,4833.0,201.7441,201.8955,201.6967,201.8292,4833.0
2023-02-13 15:25:00,213.3,213.47,213.27,213.29,3419.0,201.8292,201.9901,201.8008,201.8198,3419.0
2023-02-13 15:30:00,213.34,213.46,213.26,213.37,7660.0,201.8671,201.9806,201.7914,201.8955,7660.0
2023-02-13 15:35:00,213.46,213.88,213.45,213.85,5545.0,201.9806,202.378,201.9712,202.3496,5545.0
2023-02-13 15:40:00,213.88,213.89,213.65,213.68,8635.0,202.378,202.3875,202.1604,202.1888,8635.0
2023-02-13 15:45:00,213.68,214.16,213.54,214.14,15638.0,202.1888,202.643,202.0563,202.624,15638.0
2023-02-13 15:50:00,214.09,214.18,213.91,214.17,47205.0,202.5767,202.6619,202.4064,202.6524,47205.0
2023-02-13 15:55:00,214.16,214.54,213.96,214.49,92497.0,202.643,203.0025,202.4537,202.9552,92497.0
2023-02-14 09:30:00,214.51,214.51,212.63,212.65,9533.0,202.9741,202.9741,201.1953,201.2142,9533.0
2023-02-14 09:35:00,212.95,213.82,212.34,213.81,4853.0,201.498,202.3213,200.9208,202.3118,4853.0
2023-02-14 09:40:00,213.39,213.62,213.36,213.5,1109.0,201.9144,202.132,201.886,202.0185,1109.0
2023-02-14 09:45:00,213.5,214.31,213.5,213.97,3827.0,202.0185,202.7849,202.0185,202.4632,3827.0
2023-02-14 09:50:00,213.86,214.26,213.8,213.8,3805.0,202.3591,202.7376,202.3023,202.3023,3805.0
2023-02-14 09:55:00,213.89,214.11,213.59,213.88,2500.0,202.3875,202.5957,202.1036,202.378,2500.0
2023-02-14 10:00:00,213.7,213.85,213.32,213.32,2838.0,202.2077,202.3496,201.8481,201.8481,2838.0
2023-02-14 10:05:00,213.44,213.94,213.43,213.92,1553.0,201.9617,202.4348,201.9522,202.4159,1553.0
2023-02-14 10:10:00,213.71,214.26,213.56,214.13,10264.0,202.2172,202.7376,202.0752,202.6146,10264.0
2023-02-14 10:15:00,214.09,214.32,213.54,213.62,6481.0,202.5767,202.7944,202.0563,202.132,6481.0
2023-02-14 10:20:00,213.5,213.88,213.37,213.63,5481.0,202.0185,202.378,201.8955,202.1415,5481.0
2023-02-14 10:25:00,213.76,213.92,213.48,213.48,3039.0,202.2645,202.4159,201.9995,201.9995,3039.0
2023-02-14 10:30:00,213.5,213.77,213.34,213.74,2307.0,202.0185,202.2739,201.8671,202.2456,2307.0
2023-02-14 10:35:00,213.6,213.6,212.94,213.05,6635.0,202.1131,202.1131,201.4886,201.5927,6635.0
2023-02-14 10:40:00,212.84,213.04,212.7,212.98,4500.0,201.394,201.5832,201.2615,201.5264,4500.0
2023-02-14 10:45:00,212.95,213.0,212.79,212.89,2379.0,201.498,201.5454,201.3466,201.4413,2379.0
2023-02-14 10:50:00,212.77,212.89,212.38,212.6,3422.0,201.3277,201.4413,200.9587,201.1669,3422.0
2023-02-14 10:55:00,212.67,212.85,212.65,212.74,3022.0,201.2331,201.4034,201.2142,201.2993,3022.0
2023-02-14 11:00:00,212.88,213.21,212.86,213.2,3817.0,201.4318,201.7441,201.4129,201.7346,3817.0
2023-02-14 11:05:00,213.19,213.32,213.05,213.3,2533.0,201.7251,201.8481,201.5927,201.8292,2533.0
2023-02-14 11:10:00,213.12,213.15,212.91,212.96,2853.0,201.6589,201.6873,201.4602,201.5075,2853.0
2023-02-14 11:15:00,212.98,213.36,212.94,213.35,4560.0,201.5264,201.886,201.4886,201.8765,4560.0
2023-02-14 11:20:00,213.32,213.52,213.26,213.43,4373.0,201.8481,202.0374,201.7914,201.9522,4373.0
2023-02-14 11:25:00,213.43,213.43,212.77,212.78,5869.0,201.9522,201.9522,201.3277,201.3372,5869.0
2023-02-14 11:30:00,212.51,212.55,212.24,212.55,4215.0,201.0817,201.1196,200.8262,201.1196,4215.0
2023-02-14 11:35:00,212.55,212.67,212.51,212.59,1410.0,201.1196,201.2331,201.0817,201.1574,1410.0
2023-02-14 11:40:00,212.5,212.54,212.3,212.54,3946.0,201.0722,201.1101,200.883,201.1101,3946.0
2023-02-14 11:45:00,212.56,212.87,212.56,212.83,4551.0,201.129,201.4223,201.129,201.3845,4551.0
2023-02-14 11:50:00,212.83,212.83,212.54,212.59,4493.0,201.3845,201.3845,201.1101,201.1574,4493.0
2023-02-14 11:55:00,212.56,212.68,212.38,212.59,3537.0,201.129,201.2426,200.9587,201.1574,3537.0
2023-02-14 12:00:00,212.61,213.12,212.59,212.8,3354.0,201.1763,201.6589,201.1574,201.3561,3354.0
2023-02-14 12:05:00,212.8,212.89,212.74,212.89,2775.0,201.3561,201.4413,201.2993,201.4413,2775.0
2023-02-14 12:10:00,212.89,213.13,212.89,213.06,2996.0,201.4413,201.6684,201.4413,201.6021,2996.0
2023-02-14 12:15:00,213.1,213.26,212.93,213.26,4794.0,201.64,201.7914,201.4791,201.7914,4794.0
2023-02-14 12:20:00,213.33,213.62,213.06,213.06,3864.0,201.8576,202.132,201.6021,201.6021,3864.0
2023-02-14 12:25:00,213.07,213.56,213.06,213.43,4337.0,201.6116,202.0752,201.6021,201.9522,4337.0
2023-02-14 12:30:00,213.43,213.73,213.4,213.69,3643.0,201.9522,202.2361,201.9238,202.1982,3643.0
2023-02-14 12:35:00,213.69,213.69,213.29,213.35,3522.0,202.1982,202.1982,201.8198,201.8765,3522.0
2023-02-14 12:40:00,213.3,213.47,213.26,213.47,4360.0,201.8292,201.9901,201.7914,201.9901,4360.0
2023-02-14 12:45:00,213.46,213.51,213.15,213.27,3923.0,201.9806,202.0279,201.6873,201.8008,3923.0
2023-02-14 12:50:00,213.27,213.27,213.06,213.06,2065.0,201.8008,201.8008,201.6021,201.6021,2065.0
2023-02-14 12:55:00,213.1,213.42,213.1,213.22,5507.0,201.64,201.9428,201.64,201.7535,5507.0
2023-02-14 13:00:00,213.22,213.83,213.22,213.51,4919.0,201.7535,202.3307,201.7535,202.0279,4919.0
2023-02-14 13:05:00,213.56,213.61,213.38,213.47,4805.0,202.0752,202.1225,201.9049,201.9901,4805.0
2023-02-14 13:10:00,213.37,213.5,213.32,213.4,12463.0,201.8955,202.0185,201.8481,201.9238,12463.0
2023-02-14 13:15:00,213.4,213.7,213.37,213.59,5047.0,201.9238,202.2077,201.8955,202.1036,5047.0
2023-02-14 13:20:00,213.55,213.55,213.22,213.24,3700.0,202.0658,202.0658,201.7535,201.7724,3700.0
2023-02-14 13:25:00,213.24,213.37,213.14,213.25,4798.0,201.7724,201.8955,201.6778,201.7819,4798.0
2023-02-14 13:30:00,213.27,213.28,213.08,213.11,6708.0,201.8008,201.8103,201.6211,201.6494,6708.0
2023-02-14 13:35:00,213.14,213.23,213.04,213.14,7509.0,201.6778,201.763,201.5832,201.6778,7509.0
2023-02-14 13:40:00,213.17,213.17,212.86,212.86,2844.0,201.7062,201.7062,201.4129,201.4129,2844.0
2023-02-14 13:45:00,212.92,213.26,212.91,213.16,2694.0,201.4697,201.7914,201.4602,201.6967,2694.0
2023-02-14 13:50:00,213.15,213.15,213.01,213.01,1928.0,201.6873,201.6873,201.5548,201.5548,1928.0
2023-02-14 13:55:00,213.02,213.22,213.02,213.03,3713.0,201.5643,201.7535,201.5643,201.5737,3713.0
2023-02-14 14:00:00,213.0,213.44,212.94,213.27,4052.0,201.5454,201.9617,201.4886,201.8008,4052.0
2023-02-14 14:05:00,213.02,213.15,212.9,213.07,8979.0,201.5643,201.6873,201.4507,201.6116,8979.0
2023-02-14 14:10:00,213.13,213.27,213.11,213.22,2606.0,201.6684,201.8008,201.6494,201.7535,2606.0
2023-02-14 14:15:00,213.29,213.66,213.22,213.57,7358.0,201.8198,202.1699,201.7535,202.0847,7358.0
2023-02-14 14:20:00,213.56,213.56,213.36,213.42,2387.0,202.0752,202.0752,201.886,201.9428,2387.0
2023-02-14 14:25:00,213.36,213.42,213.25,213.39,3553.0,201.886,201.9428,201.7819,201.9144,3553.0
2023-02-14 14:30:00,213.39,213.6,213.38,213.6,3434.0,201.9144,202.1131,201.9049,202.1131,3434.0
2023-02-14 14:35:00,213.63,213.69,213.52,213.52,3052.0,202.1415,202.1982,202.0374,202.0374,3052.0
2023-02-14 14:40:00,213.53,213.65,213.52,213.61,2590.0,202.0469,202.1604,202.0374,202.1225,2590.0
2023-02-14 14:45:00,213.66,213.69,213.5,213.5,3944.0,202.1699,202.1982,202.0185,202.0185,3944.0
2023-02-14 14:50:00,213.58,213.65,213.48,213.6,3792.0,202.0942,202.1604,201.9995,202.1131,3792.0
2023-02-14 14:55:00,213.56,213.7,213.44,213.51,4881.0,202.0752,202.2077,201.9617,202.0279,4881.0
2023-02-14 15:00:00,213.56,213.65,213.36,213.37,2000.0,202.0752,202.1604,201.886,201.8955,2000.0
2023-02-14 15:05:00,213.37,213.46,213.27,213.4,5613.0,201.8955,201.9806,201.8008,201.9238,5613.0
2023-02-14 15:10:00,213.4,213.53,213.27,213.45,7871.0,201.9238,202.0469,201.8008,201.9712,7871.0
2023-02-14 15:15:00,213.31,213.35,213.17,213.28,4176.0,201.8387,201.8765,201.7062,201.8103,4176.0
2023-02-14 15:20:00,213.28,213.46,213.2,213.3,8417.0,201.8103,201.9806,201.7346,201.8292,8417.0
2023-02-14 15:25:00,213.34,213.66,213.23,213.6,11417.0,201.8671,202.1699,201.763,202.1131,11417.0
2023-02-14 15:30:00,213.53,213.63,213.36,213.46,7817.0,202.0469,202.1415,201.886,201.9806,7817.0
2023-02-14 15:35:00,213.45,213.45,213.22,213.32,15686.0,201.9712,201.9712,201.7535,201.8481,15686.0
2023-02-14 15:40:00,213.32,213.46,213.26,213.35,10559.0,201.8481,201.9806,201.7914,201.8765,10559.0
2023-02-14 15:45:00,213.4,213.47,213.32,213.42,11516.0,201.9238,201.9901,201.8481,201.9428,11516.0
2023-02-14 15:50:00,213.32,213.41,213.18,213.36,20864.0,201.8481,201.9333,201.7157,201.886,20864.0
2023-02-14 15:55:00,213.4,213.45,212.73,212.74,80627.0,201.9238,201.9712,201.2899,201.2993,80627.0
2023-02-15 09:30:00,212.63,212.63,211.37,211.79,12601.0,201.1953,201.1953,200.003,200.4004,12601.0
2023-02-15 09:35:00,211.73,212.05,211.51,211.91,2246.0,200.3437,200.6464,200.1355,200.514,2246.0
2023-02-15 09:40:00,212.12,212.12,211.62,211.87,3012.0,200.7127,200.7127,200.2396,200.4761,3012.0
2023-02-15 09:45:00,211.84,211.96,211.5,211.96,8226.0,200.4477,200.5613,200.126,200.5613,8226.0
2023-02-15 09:50:00,211.77,212.06,211.72,212.06,7063.0,200.3815,200.6559,200.3342,200.6559,7063.0
2023-02-15 09:55:00,212.03,212.11,211.5,211.99,7241.0,200.6275,200.7032,200.126,200.5897,7241.0
2023-02-15 10:00:00,211.81,212.06,211.81,212.06,1292.0,200.4193,200.6559,200.4193,200.6559,1292.0
2023-02-15 10:05:00,211.83,212.07,210.87,211.11,14313.0,200.4383,200.6654,199.5299,199.757,14313.0
2023-02-15 10:10:00,211.23,211.23,210.9,211.12,11400.0,199.8705,199.8705,199.5583,199.7665,11400.0
2023-02-15 10:15:00,211.04,211.46,210.99,211.38,12388.0,199.6908,200.0882,199.6434,200.0125,12388.0
2023-02-15 10:20:00,211.37,211.37,210.48,210.53,3443.0,200.003,200.003,199.1609,199.2082,3443.0
2023-02-15 10:25:00,210.53,211.06,210.53,210.94,6628.0,199.2082,199.7097,199.2082,199.5961,6628.0
2023-02-15 10:30:00,211.0,211.49,211.0,211.47,3852.0,199.6529,200.1166,199.6529,200.0976,3852.0
2023-02-15 10:35:00,211.47,211.68,211.19,211.56,3717.0,200.0976,200.2963,199.8327,200.1828,3717.0
2023-02-15 10:40:00,211.56,211.84,211.35,211.35,8422.0,200.1828,200.4477,199.9841,199.9841,8422.0
2023-02-15 10:45:00,211.59,211.93,211.55,211.78,5324.0,200.2112,200.5329,200.1733,200.391,5324.0
2023-02-15 10:50:00,211.81,212.02,211.75,211.78,4113.0,200.4193,200.6181,200.3626,200.391,4113.0
2023-02-15 10:55:00,211.79,212.07,211.79,211.79,3536.0,200.4004,200.6654,200.4004,200.4004,3536.0
2023-02-15 11:00:00,211.79,212.2,211.79,212.08,3420.0,200.4004,200.7884,200.4004,200.6748,3420.0
2023-02-15 11:05:00,212.08,212.49,212.06,212.49,4134.0,200.6748,201.0628,200.6559,201.0628,4134.0
2023-02-15 11:10:00,212.55,212.76,212.48,212.69,3535.0,201.1196,201.3183,201.0533,201.252,3535.0
2023-02-15 11:15:00,212.75,212.75,212.21,212.3,3711.0,201.3088,201.3088,200.7978,200.883,3711.0
2023-02-15 11:20:00,212.34,212.4,212.23,212.36,2454.0,200.9208,200.9776,200.8168,200.9398,2454.0
2023-02-15 11:25:00,212.43,212.44,212.28,212.3,2111.0,201.006,201.0155,200.8641,200.883,2111.0
2023-02-15 11:30:00,212.29,212.31,211.84,211.84,2084.0,200.8735,200.8925,200.4477,200.4477,2084.0
2023-02-15 11:35:00,211.77,212.12,211.61,212.02,2802.0,200.3815,200.7127,200.2301,200.6181,2802.0
2023-02-15 11:40:00,212.02,212.12,212.02,212.11,1824.0,200.6181,200.7127,200.6181,200.7032,1824.0
2023-02-15 11:45:00,212.04,212.13,212.01,212.12,4340.0,200.637,200.7221,200.6086,200.7127,4340.0
2023-02-15 11:50:00,212.05,212.12,211.96,212.06,1298.0,200.6464,200.7127,200.5613,200.6559,1298.0
2023-02-15 11:55:00,212.06,212.15,211.88,211.88,2907.0,200.6559,200.7411,200.4856,200.4856,2907.0
2023-02-15 12:00:00,211.88,211.88,211.65,211.81,5539.0,200.4856,200.4856,200.268,200.4193,5539.0
2023-02-15 12:05:00,211.72,211.76,211.52,211.76,2715.0,200.3342,200.372,200.1449,200.372,2715.0
2023-02-15 12:10:00,211.77,211.86,211.6,211.6,2284.0,200.3815,200.4667,200.2206,200.2206,2284.0
2023-02-15 12:15:00,211.52,211.57,211.37,211.48,3025.0,200.1449,200.1923,200.003,200.1071,3025.0
2023-02-15 12:20:00,211.4,211.48,211.21,211.43,3804.0,200.0314,200.1071,199.8516,200.0598,3804.0
2023-02-15 12:25:00,211.5,211.6,211.36,211.47,9144.0,200.126,200.2206,199.9935,200.0976,9144.0
2023-02-15 12:30:00,211.56,211.88,211.56,211.78,2765.0,200.1828,200.4856,200.1828,200.391,2765.0
2023-02-15 12:35:00,211.78,211.93,211.77,211.92,2380.0,200.391,200.5329,200.3815,200.5234,2380.0
2023-02-15 12:40:00,211.86,211.99,211.68,211.99,3274.0,200.4667,200.5897,200.2963,200.5897,3274.0
2023-02-15 12:45:00,211.95,212.05,211.75,211.75,3092.0,200.5518,200.6464,200.3626,200.3626,3092.0
2023-02-15 12:50:00,211.87,211.9,211.76,211.81,2500.0,200.4761,200.5045,200.372,200.4193,2500.0
2023-02-15 12:55:00,211.76,211.81,211.62,211.65,3568.0,200.372,200.4193,200.2396,200.268,3568.0
2023-02-15 13:00:00,211.74,211.8,211.73,211.8,2006.0,200.3531,200.4099,200.3437,200.4099,2006.0
2023-02-15 13:05:00,211.79,211.94,211.67,211.92,9468.0,200.4004,200.5424,200.2869,200.5234,9468.0
2023-02-15 13:10:00,211.92,212.02,211.85,212.02,3242.0,200.5234,200.6181,200.4572,200.6181,3242.0
2023-02-15 13:15:00,211.97,212.19,211.97,212.19,2128.0,200.5707,200.7789,200.5707,200.7789,2128.0
2023-02-15 13:20:00,212.22,212.37,212.19,212.37,2854.0,200.8073,200.9492,200.7789,200.9492,2854.0
2023-02-15 13:25:00,212.4,212.8,212.34,212.73,10216.0,200.9776,201.3561,200.9208,201.2899,10216.0
2023-02-15 13:30:00,212.73,213.04,212.67,212.91,13797.0,201.2899,201.5832,201.2331,201.4602,13797.0
2023-02-15 13:35:00,212.9,213.02,212.84,212.98,7341.0,201.4507,201.5643,201.394,201.5264,7341.0
2023-02-15 13:40:00,213.0,213.07,212.8,212.88,9269.0,201.5454,201.6116,201.3561,201.4318,9269.0
2023-02-15 13:45:00,212.93,213.04,212.82,212.88,4942.0,201.4791,201.5832,201.375,201.4318,4942.0
2023-02-15 13:50:00,212.83,212.83,212.48,212.73,4635.0,201.3845,201.3845,201.0533,201.2899,4635.0
2023-02-15 13:55:00,212.7,212.88,212.7,212.87,3643.0,201.2615,201.4318,201.2615,201.4223,3643.0
2023-02-15 14:00:00,212.9,212.94,212.67,212.7,6043.0,201.4507,201.4886,201.2331,201.2615,6043.0
2023-02-15 14:05:00,212.7,212.86,212.49,212.82,5462.0,201.2615,201.4129,201.0628,201.375,5462.0
2023-02-15 14:10:00,212.82,213.05,212.77,212.91,8940.0,201.375,201.5927,201.3277,201.4602,8940.0
2023-02-15 14:15:00,212.96,213.37,212.82,213.29,34200.0,201.5075,201.8955,201.375,201.8198,34200.0
2023-02-15 14:20:00,213.27,213.29,213.1,213.18,8583.0,201.8008,201.8198,201.64,201.7157,8583.0
2023-02-15 14:25:00,213.13,213.13,212.9,212.96,7181.0,201.6684,201.6684,201.4507,201.5075,7181.0
2023-02-15 14:30:00,213.01,213.09,212.94,213.09,12392.0,201.5548,201.6305,201.4886,201.6305,12392.0
2023-02-15 14:35:00,213.09,213.32,213.01,213.32,11072.0,201.6305,201.8481,201.5548,201.8481,11072.0
2023-02-15 14:40:00,213.33,213.52,213.33,213.41,17769.0,201.8576,202.0374,201.8576,201.9333,17769.0
2023-02-15 14:45:00,213.42,213.47,212.93,212.95,6009.0,201.9428,201.9901,201.4791,201.498,6009.0
2023-02-15 14:50:00,212.95,212.97,212.58,212.59,4613.0,201.498,201.517,201.1479,201.1574,4613.0
2023-02-15 14:55:00,212.6,212.65,212.54,212.59,3238.0,201.1669,201.2142,201.1101,201.1574,3238.0
2023-02-15 15:00:00,212.59,212.63,212.36,212.37,2362.0,201.1574,201.1953,200.9398,200.9492,2362.0
2023-02-15 15:05:00,212.33,212.77,212.29,212.67,6484.0,200.9114,201.3277,200.8735,201.2331,6484.0
2023-02-15 15:10:00,212.68,212.88,212.67,212.78,4402.0,201.2426,201.4318,201.2331,201.3372,4402.0
2023-02-15 15:15:00,212.81,212.92,212.67,212.84,8035.0,201.3656,201.4697,201.2331,201.394,8035.0
2023-02-15 15:20:00,212.82,213.01,212.68,212.7,24999.0,201.375,201.5548,201.2426,201.2615,24999.0
2023-02-15 15:25:00,212.74,212.82,212.61,212.65,9596.0,201.2993,201.375,201.1763,201.2142,9596.0
2023-02-15 15:30:00,212.65,212.82,212.54,212.73,17928.0,201.2142,201.375,201.1101,201.2899,17928.0
2023-02-15 15:35:00,212.75,213.09,212.61,212.86,15689.0,201.3088,201.6305,201.1763,201.4129,15689.0
2023-02-15 15:40:00,212.86,213.04,212.8,212.89,17249.0,201.4129,201.5832,201.3561,201.4413,17249.0
2023-02-15 15:45:00,212.91,213.21,212.79,213.21,12974.0,201.4602,201.7441,201.3466,201.7441,12974.0
2023-02-15 15:50:00,213.21,213.32,212.87,213.09,26109.0,201.7441,201.8481,201.4223,201.6305,26109.0
2023-02-15 15:55:00,213.04,213.39,212.75,213.33,61976.0,201.5832,201.9144,201.3088,201.8576,61976.0
2023-02-16 09:30:00,211.85,213.3,210.83,210.83,12706.0,200.4572,201.8292,199.4921,199.4921,12706.0
2023-02-16 09:35:00,210.86,211.74,210.85,211.61,6486.0,199.5204,200.3531,199.511,200.2301,6486.0
2023-02-16 09:40:00,211.67,211.71,210.99,211.11,1400.0,200.2869,200.3247,199.6434,199.757,1400.0
2023-02-16 09:45:00,211.11,211.54,210.81,211.09,13531.0,199.757,200.1639,199.4731,199.7381,13531.0
2023-02-16 09:50:00,211.19,211.41,210.63,210.73,8794.0,199.8327,200.0409,199.3028,199.3974,8794.0
2023-02-16 09:55:00,210.76,210.84,210.4,210.43,3308.0,199.4258,199.5015,199.0852,199.1136,3308.0
2023-02-16 10:00:00,210.31,210.87,210.25,210.47,3594.0,199.0,199.5299,198.9432,199.1514,3594.0
2023-02-16 10:05:00,210.75,211.39,210.75,211.39,4786.0,199.4164,200.0219,199.4164,200.0219,4786.0
2023-02-16 10:10:00,211.45,211.74,211.11,211.74,3116.0,200.0787,200.3531,199.757,200.3531,3116.0
2023-02-16 10:15:00,211.64,211.82,211.57,211.82,2022.0,200.2585,200.4288,200.1923,200.4288,2022.0
2023-02-16 10:20:00,211.78,211.88,211.38,211.38,2000.0,200.391,200.4856,200.0125,200.0125,2000.0
2023-02-16 10:25:00,211.24,211.55,210.97,211.52,8624.0,199.88,200.1733,199.6245,200.1449,8624.0
2023-02-16 10:30:00,211.52,211.62,211.21,211.62,4201.0,200.1449,200.2396,199.8516,200.2396,4201.0
2023-02-16 10:35:00,211.42,211.96,211.42,211.96,4060.0,200.0503,200.5613,200.0503,200.5613,4060.0
2023-02-16 10:40:00,211.78,212.12,211.61,211.9,21341.0,200.391,200.7127,200.2301,200.5045,21341.0
2023-02-16 10:45:00,211.96,212.14,211.78,212.0,3239.0,200.5613,200.7316,200.391,200.5991,3239.0
2023-02-16 10:50:00,212.09,212.11,211.85,211.89,2295.0,200.6843,200.7032,200.4572,200.495,2295.0
2023-02-16 10:55:00,211.98,212.34,211.88,212.34,2546.0,200.5802,200.9208,200.4856,200.9208,2546.0
2023-02-16 11:00:00,212.34,212.34,211.92,211.95,3549.0,200.9208,200.9208,200.5234,200.5518,3549.0
2023-02-16 11:05:00,212.01,212.26,211.96,211.98,7514.0,200.6086,200.8451,200.5613,200.5802,7514.0
2023-02-16 11:10:00,211.99,212.14,211.85,212.11,4634.0,200.5897,200.7316,200.4572,200.7032,4634.0
2023-02-16 11:15:00,212.18,212.3,212.1,212.26,4357.0,200.7695,200.883,200.6938,200.8451,4357.0
2023-02-16 11:20:00,212.27,212.39,211.96,212.39,27783.0,200.8546,200.9682,200.5613,200.9682,27783.0
2023-02-16 11:25:00,212.39,212.47,212.23,212.29,5778.0,200.9682,201.0439,200.8168,200.8735,5778.0
2023-02-16 11:30:00,212.31,212.33,212.16,212.19,4478.0,200.8925,200.9114,200.7505,200.7789,4478.0
2023-02-16 11:35:00,212.13,212.13,211.85,212.11,6445.0,200.7221,200.7221,200.4572,200.7032,6445.0
2023-02-16 11:40:00,212.11,212.16,211.8,211.8,2424.0,200.7032,200.7505,200.4099,200.4099,2424.0
2023-02-16 11:45:00,211.85,212.05,211.83,212.02,2677.0,200.4572,200.6464,200.4383,200.6181,2677.0
2023-02-16 11:50:00,212.16,212.22,212.0,212.1,2348.0,200.7505,200.8073,200.5991,200.6938,2348.0
2023-02-16 11:55:00,211.95,212.04,211.87,211.96,1442.0,200.5518,200.637,200.4761,200.5613,1442.0
2023-02-16 12:00:00,211.98,212.09,211.87,211.96,2491.0,200.5802,200.6843,200.4761,200.5613,2491.0
2023-02-16 12:05:00,211.99,212.11,211.91,212.02,2804.0,200.5897,200.7032,200.514,200.6181,2804.0
2023-02-16 12:10:00,212.12,212.36,212.12,212.35,1513.0,200.7127,200.9398,200.7127,200.9303,1513.0
2023-02-16 12:15:00,212.37,212.58,212.29,212.34,4830.0,200.9492,201.1479,200.8735,200.9208,4830.0
2023-02-16 12:20:00,212.3,212.82,212.3,212.82,3303.0,200.883,201.375,200.883,201.375,3303.0
2023-02-16 12:25:00,212.9,213.13,212.78,212.86,4635.0,201.4507,201.6684,201.3372,201.4129,4635.0
2023-02-16 12:30:00,212.87,213.06,212.79,213.0,3668.0,201.4223,201.6021,201.3466,201.5454,3668.0
2023-02-16 12:35:00,212.93,212.96,212.82,212.9,1705.0,201.4791,201.5075,201.375,201.4507,1705.0
2023-02-16 12:40:00,213.0,213.07,212.74,213.0,5577.0,201.5454,201.6116,201.2993,201.5454,5577.0
2023-02-16 12:45:00,213.03,213.29,212.85,213.13,17041.0,201.5737,201.8198,201.4034,201.6684,17041.0
2023-02-16 12:50:00,213.09,213.16,213.07,213.08,1518.0,201.6305,201.6967,201.6116,201.6211,1518.0
2023-02-16 12:55:00,213.14,213.3,213.13,213.15,4461.0,201.6778,201.8292,201.6684,201.6873,4461.0
2023-02-16 13:00:00,213.21,213.42,213.09,213.26,4705.0,201.7441,201.9428,201.6305,201.7914,4705.0
2023-02-16 13:05:00,213.37,213.55,213.37,213.47,3675.0,201.8955,202.0658,201.8955,201.9901,3675.0
2023-02-16 13:10:00,213.5,213.63,213.41,213.41,1900.0,202.0185,202.1415,201.9333,201.9333,1900.0
2023-02-16 13:15:00,213.37,213.37,213.09,213.24,4421.0,201.8955,201.8955,201.6305,201.7724,4421.0
2023-02-16 13:20:00,213.17,213.24,212.9,212.93,4827.0,201.7062,201.7724,201.4507,201.4791,4827.0
2023-02-16 13:25:00,212.8,212.94,212.72,212.94,3262.0,201.3561,201.4886,201.2804,201.4886,3262.0
2023-02-16 13:30:00,212.88,212.9,212.68,212.73,2218.0,201.4318,201.4507,201.2426,201.2899,2218.0
2023-02-16 13:35:00,212.74,212.82,212.54,212.74,3771.0,201.2993,201.375,201.1101,201.2993,3771.0
2023-02-16 13:40:00,212.74,212.74,212.44,212.56,4489.0,201.2993,201.2993,201.0155,201.129,4489.0
2023-02-16 13:45:00,212.56,212.56,212.29,212.39,4643.0,201.129,201.129,200.8735,200.9682,4643.0
2023-02-16 13:50:00,212.38,212.38,212.22,212.26,1122.0,200.9587,200.9587,200.8073,200.8451,1122.0
2023-02-16 13:55:00,212.3,212.3,212.0,212.12,4715.0,200.883,200.883,200.5991,200.7127,4715.0
2023-02-16 14:00:00,212.18,212.28,212.18,212.28,3182.0,200.7695,200.8641,200.7695,200.8641,3182.0
2023-02-16 14:05:00,212.28,212.28,211.99,211.99,2979.0,200.8641,200.8641,200.5897,200.5897,2979.0
2023-02-16 14:10:00,212.01,212.18,212.01,212.11,2479.0,200.6086,200.7695,200.6086,200.7032,2479.0
2023-02-16 14:15:00,212.18,212.29,212.16,212.21,4577.0,200.7695,200.8735,200.7505,200.7978,4577.0
2023-02-16 14:20:00,212.17,212.21,211.83,212.21,3359.0,200.76,200.7978,200.4383,200.7978,3359.0
2023-02-16 14:25:00,212.27,212.42,212.26,212.29,3000.0,200.8546,200.9965,200.8451,200.8735,3000.0
2023-02-16 14:30:00,212.26,212.31,212.11,212.25,3672.0,200.8451,200.8925,200.7032,200.8357,3672.0
2023-02-16 14:35:00,212.23,212.23,211.99,211.99,2230.0,200.8168,200.8168,200.5897,200.5897,2230.0
2023-02-16 14:40:00,211.99,212.06,211.79,211.96,7999.0,200.5897,200.6559,200.4004,200.5613,7999.0
2023-02-16 14:45:00,211.91,211.91,211.73,211.73,4712.0,200.514,200.514,200.3437,200.3437,4712.0
2023-02-16 14:50:00,211.73,211.73,211.59,211.65,3470.0,200.3437,200.3437,200.2112,200.268,3470.0
2023-02-16 14:55:00,211.63,211.63,211.39,211.39,4563.0,200.249,200.249,200.0219,200.0219,4563.0
2023-02-16 15:00:00,211.42,211.42,211.16,211.16,5837.0,200.0503,200.0503,199.8043,199.8043,5837.0
2023-02-16 15:05:00,211.11,211.38,210.99,211.3,14414.0,199.757,200.0125,199.6434,199.9368,14414.0
2023-02-16 15:10:00,211.33,211.5,211.23,211.47,9729.0,199.9652,200.126,199.8705,200.0976,9729.0
2023-02-16 15:15:00,211.4,211.41,211.07,211.33,4297.0,200.0314,200.0409,199.7191,199.9652,4297.0
2023-02-16 15:20:00,211.29,211.46,211.13,211.32,6907.0,199.9273,200.0882,199.7759,199.9557,6907.0
2023-02-16 15:25:00,211.39,211.48,211.18,211.38,8178.0,200.0219,200.1071,199.8232,200.0125,8178.0
2023-02-16 15:30:00,211.38,211.78,211.32,211.78,9223.0,200.0125,200.391,199.9557,200.391,9223.0
2023-02-16 15:35:00,211.76,211.93,211.47,211.47,10513.0,200.372,200.5329,200.0976,200.0976,10513.0
2023-02-16 15:40:00,211.49,211.59,211.31,211.56,11952.0,200.1166,200.2112,199.9462,200.1828,11952.0
2023-02-16 15:45:00,211.56,211.56,211.13,211.45,14205.0,200.1828,200.1828,199.7759,200.0787,14205.0
2023-02-16 15:50:00,211.44,211.77,211.22,211.43,38153.0,200.0692,200.3815,199.8611,200.0598,38153.0
2023-02-16 15:55:00,211.47,211.55,211.27,211.48,66862.0,200.0976,200.1733,199.9084,200.1071,66862.0
2023-02-17 09:30:00,211.45,211.45,210.6,210.75,24853.0,200.0787,200.0787,199.2744,199.4164,24853.0
2023-02-17 09:35:00,211.09,211.39,210.86,211.17,2335.0,199.7381,200.0219,199.5204,199.8138,2335.0
2023-02-17 09:40:00,211.06,211.44,211.06,211.15,1935.0,199.7097,200.0692,199.7097,199.7948,1935.0
2023-02-17 09:45:00,211.0,211.13,210.86,211.06,1594.0,199.6529,199.7759,199.5204,199.7097,1594.0
2023-02-17 09:50:00,210.99,211.11,210.65,211.07,5412.0,199.6434,199.757,199.3217,199.7191,5412.0
2023-02-17 09:55:00,211.08,211.08,210.83,211.02,1967.0,199.7286,199.7286,199.4921,199.6718,1967.0
2023-02-17 10:00:00,211.03,211.27,210.86,211.27,3481.0,199.6813,199.9084,199.5204,199.9084,3481.0
2023-02-17 10:05:00,211.4,211.73,211.39,211.46,1814.0,200.0314,200.3437,200.0219,200.0882,1814.0
2023-02-17 10:10:00,211.77,211.77,211.22,211.59,1607.0,200.3815,200.3815,199.8611,200.2112,1607.0
2023-02-17 10:15:00,211.58,212.16,211.53,211.84,33585.0,200.2017,200.7505,200.1544,200.4477,33585.0
2023-02-17 10:20:00,211.83,212.34,211.83,212.21,5046.0,200.4383,200.9208,200.4383,200.7978,5046.0
2023-02-17 10:25:00,212.31,212.5,212.21,212.33,2052.0,200.8925,201.0722,200.7978,200.9114,2052.0
2023-02-17 10:30:00,212.52,212.85,212.39,212.85,4850.0,201.0912,201.4034,200.9682,201.4034,4850.0
2023-02-17 10:35:00,212.75,213.12,212.69,212.9,5333.0,201.3088,201.6589,201.252,201.4507,5333.0
2023-02-17 10:40:00,212.87,212.94,212.38,212.42,2709.0,201.4223,201.4886,200.9587,200.9965,2709.0
2023-02-17 10:45:00,212.42,212.47,212.13,212.34,3779.0,200.9965,201.0439,200.7221,200.9208,3779.0
2023-02-17 10:50:00,212.34,212.35,211.99,212.15,10103.0,200.9208,200.9303,200.5897,200.7411,10103.0
2023-02-17 10:55:00,212.11,212.16,211.75,212.02,17700.0,200.7032,200.7505,200.3626,200.6181,17700.0
2023-02-17 11:00:00,211.94,212.0,211.56,211.69,2887.0,200.5424,200.5991,200.1828,200.3058,2887.0
2023-02-17 11:05:00,211.68,211.93,211.64,211.9,2138.0,200.2963,200.5329,200.2585,200.5045,2138.0
2023-02-17 11:10:00,211.96,212.16,211.82,211.88,3746.0,200.5613,200.7505,200.4288,200.4856,3746.0
2023-02-17 11:15:00,211.73,211.96,211.66,211.96,4037.0,200.3437,200.5613,200.2774,200.5613,4037.0
2023-02-17 11:20:00,211.93,211.93,211.68,211.75,1271.0,200.5329,200.5329,200.2963,200.3626,1271.0
2023-02-17 11:25:00,211.81,211.95,211.58,211.58,3485.0,200.4193,200.5518,200.2017,200.2017,3485.0
2023-02-17 11:30:00,211.65,211.76,211.59,211.76,2424.0,200.268,200.372,200.2112,200.372,2424.0
2023-02-17 11:35:00,211.76,211.86,211.71,211.86,2669.0,200.372,200.4667,200.3247,200.4667,2669.0
2023-02-17 11:40:00,211.97,212.24,211.97,212.16,8504.0,200.5707,200.8262,200.5707,200.7505,8504.0
2023-02-17 11:45:00,212.22,212.7,212.22,212.56,2698.0,200.8073,201.2615,200.8073,201.129,2698.0
2023-02-17 11:50:00,212.46,212.63,212.23,212.34,2838.0,201.0344,201.1953,200.8168,200.9208,2838.0
2023-02-17 11:55:00,212.42,212.85,212.3,212.71,7317.0,200.9965,201.4034,200.883,201.2709,7317.0
2023-02-17 12:00:00,212.75,213.34,212.71,213.34,4451.0,201.3088,201.8671,201.2709,201.8671,4451.0
2023-02-17 12:05:00,213.34,213.42,213.2,213.31,2082.0,201.8671,201.9428,201.7346,201.8387,2082.0
2023-02-17 12:10:00,213.44,213.68,213.44,213.58,4428.0,201.9617,202.1888,201.9617,202.0942,4428.0
2023-02-17 12:15:00,213.47,213.47,213.26,213.44,2009.0,201.9901,201.9901,201.7914,201.9617,2009.0
2023-02-17 12:20:00,213.42,213.69,213.34,213.34,5832.0,201.9428,202.1982,201.8671,201.8671,5832.0
2023-02-17 12:25:00,213.43,213.62,213.4,213.47,3502.0,201.9522,202.132,201.9238,201.9901,3502.0
2023-02-17 12:30:00,213.44,213.44,213.24,213.31,5593.0,201.9617,201.9617,201.7724,201.8387,5593.0
2023-02-17 12:35:00,213.16,213.16,212.94,212.97,1800.0,201.6967,201.6967,201.4886,201.517,1800.0
2023-02-17 12:40:00,213.03,213.31,212.79,213.19,2487.0,201.5737,201.8387,201.3466,201.7251,2487.0
2023-02-17 12:45:00,213.11,213.13,212.99,213.13,828.0,201.6494,201.6684,201.5359,201.6684,828.0
2023-02-17 12:50:00,212.99,213.15,212.68,212.75,2820.0,201.5359,201.6873,201.2426,201.3088,2820.0
2023-02-17 12:55:00,212.75,213.08,212.75,213.03,2421.0,201.3088,201.6211,201.3088,201.5737,2421.0
2023-02-17 13:00:00,212.94,212.94,212.87,212.93,1870.0,201.4886,201.4886,201.4223,201.4791,1870.0
2023-02-17 13:05:00,212.93,212.93,212.69,212.82,1992.0,201.4791,201.4791,201.252,201.375,1992.0
2023-02-17 13:10:00,212.85,212.97,212.82,212.83,2735.0,201.4034,201.517,201.375,201.3845,2735.0
2023-02-17 13:15:00,212.97,213.17,212.95,213.0,1993.0,201.517,201.7062,201.498,201.5454,1993.0
2023-02-17 13:20:00,212.91,212.91,212.72,212.73,1107.0,201.4602,201.4602,201.2804,201.2899,1107.0
2023-02-17 13:25:00,212.73,212.99,212.73,212.9,1576.0,201.2899,201.5359,201.2899,201.4507,1576.0
2023-02-17 13:30:00,212.96,213.03,212.87,213.03,1436.0,201.5075,201.5737,201.4223,201.5737,1436.0
2023-02-17 13:35:00,213.03,213.26,212.95,213.13,2656.0,201.5737,201.7914,201.498,201.6684,2656.0
2023-02-17 13:40:00,213.28,213.28,213.06,213.18,1605.0,201.8103,201.8103,201.6021,201.7157,1605.0
2023-02-17 13:45:00,213.25,213.36,213.24,213.31,1196.0,201.7819,201.886,201.7724,201.8387,1196.0
2023-02-17 13:50:00,213.29,213.34,213.13,213.32,3692.0,201.8198,201.8671,201.6684,201.8481,3692.0
2023-02-17 13:55:00,213.41,213.41,213.23,213.39,1748.0,201.9333,201.9333,201.763,201.9144,1748.0
2023-02-17 14:00:00,213.48,213.57,213.46,213.52,1292.0,201.9995,202.0847,201.9806,202.0374,1292.0
2023-02-17 14:05:00,213.39,213.52,213.33,213.33,2242.0,201.9144,202.0374,201.8576,201.8576,2242.0
2023-02-17 14:10:00,213.37,213.37,213.11,213.11,723.0,201.8955,201.8955,201.6494,201.6494,723.0
2023-02-17 14:15:00,213.2,213.23,213.12,213.2,2019.0,201.7346,201.763,201.6589,201.7346,2019.0
2023-02-17 14:20:00,213.14,213.56,213.14,213.56,2338.0,201.6778,202.0752,201.6778,202.0752,2338.0
2023-02-17 14:25:00,213.55,213.76,213.52,213.72,3319.0,202.0658,202.2645,202.0374,202.2266,3319.0
2023-02-17 14:30:00,213.77,213.77,213.48,213.68,4391.0,202.2739,202.2739,201.9995,202.1888,4391.0
2023-02-17 14:35:00,213.61,213.85,213.61,213.85,1501.0,202.1225,202.3496,202.1225,202.3496,1501.0
2023-02-17 14:40:00,213.77,213.8,213.48,213.48,2473.0,202.2739,202.3023,201.9995,201.9995,2473.0
2023-02-17 14:45:00,213.48,213.79,213.48,213.79,6693.0,201.9995,202.2929,201.9995,202.2929,6693.0
2023-02-17 14:50:00,213.83,214.14,213.81,214.01,7008.0,202.3307,202.624,202.3118,202.501,7008.0
2023-02-17 14:55:00,213.95,214.19,213.86,214.04,4486.0,202.4443,202.6714,202.3591,202.5294,4486.0
2023-02-17 15:00:00,214.07,214.09,213.88,213.88,3718.0,202.5578,202.5767,202.378,202.378,3718.0
2023-02-17 15:05:00,213.96,214.0,213.77,214.0,3456.0,202.4537,202.4916,202.2739,202.4916,3456.0
2023-02-17 15:10:00,214.06,214.09,213.83,213.85,5045.0,202.5483,202.5767,202.3307,202.3496,5045.0
2023-02-17 15:15:00,213.89,213.94,213.7,213.75,2200.0,202.3875,202.4348,202.2077,202.255,2200.0
2023-02-17 15:20:00,213.63,213.86,213.52,213.8,5733.0,202.1415,202.3591,202.0374,202.3023,5733.0
2023-02-17 15:25:00,213.83,214.08,213.83,213.91,3900.0,202.3307,202.5673,202.3307,202.4064,3900.0
2023-02-17 15:30:00,213.91,214.04,213.82,213.9,6729.0,202.4064,202.5294,202.3213,202.397,6729.0
2023-02-17 15:35:00,213.96,214.32,213.96,214.11,4956.0,202.4537,202.7944,202.4537,202.5957,4956.0
2023-02-17 15:40:00,214.14,214.46,214.1,214.4,10677.0,202.624,202.9268,202.5862,202.8701,10677.0
2023-02-17 15:45:00,214.38,214.39,213.99,213.99,16283.0,202.8511,202.8606,202.4821,202.4821,16283.0
2023-02-17 15:50:00,214.03,214.43,214.02,214.23,14594.0,202.52,202.8985,202.5105,202.7092,14594.0
2023-02-17 15:55:00,214.29,214.36,213.98,214.02,48146.0,202.766,202.8322,202.4727,202.5105,48146.0
2023-02-21 09:30:00,215.63,215.71,214.32,215.44,23247.0,204.0339,204.1096,202.7944,203.8541,23247.0
2023-02-21 09:35:00,215.61,216.0,214.35,214.94,39004.0,204.015,204.384,202.8228,203.381,39004.0
2023-02-21 09:40:00,214.74,215.22,214.63,214.98,5580.0,203.1918,203.646,203.0877,203.4189,5580.0
2023-02-21 09:45:00,214.75,215.0,214.16,214.7,8672.0,203.2012,203.4378,202.643,203.1539,8672.0
2023-02-21 09:50:00,214.69,214.95,214.4,214.66,33711.0,203.1445,203.3905,202.8701,203.1161,33711.0
2023-02-21 09:55:00,214.75,214.75,214.12,214.12,3851.0,203.2012,203.2012,202.6051,202.6051,3851.0
2023-02-21 10:00:00,214.3,214.38,213.83,214.08,23002.0,202.7754,202.8511,202.3307,202.5673,23002.0
2023-02-21 10:05:00,214.12,214.47,213.93,213.99,19091.0,202.6051,202.9363,202.4253,202.4821,19091.0
2023-02-21 10:10:00,213.82,214.3,213.82,214.2,9127.0,202.3213,202.7754,202.3213,202.6808,9127.0
2023-02-21 10:15:00,214.08,214.39,214.01,214.29,18763.0,202.5673,202.8606,202.501,202.766,18763.0
2023-02-21 10:20:00,214.21,214.35,214.06,214.14,11004.0,202.6903,202.8228,202.5483,202.624,11004.0
2023-02-21 10:25:00,214.14,214.21,213.79,213.8,7724.0,202.624,202.6903,202.2929,202.3023,7724.0
2023-02-21 10:30:00,213.79,214.21,213.79,214.0,10748.0,202.2929,202.6903,202.2929,202.4916,10748.0
2023-02-21 10:35:00,213.94,213.96,213.58,213.58,3812.0,202.4348,202.4537,202.0942,202.0942,3812.0
2023-02-21 10:40:00,213.62,214.17,213.61,213.92,18083.0,202.132,202.6524,202.1225,202.4159,18083.0
2023-02-21 10:45:00,213.81,214.03,213.71,213.94,4515.0,202.3118,202.52,202.2172,202.4348,4515.0
2023-02-21 10:50:00,213.88,214.0,213.8,213.82,2666.0,202.378,202.4916,202.3023,202.3213,2666.0
2023-02-21 10:55:00,213.77,214.03,213.76,213.93,5371.0,202.2739,202.52,202.2645,202.4253,5371.0
2023-02-21 11:00:00,213.82,213.96,213.67,213.74,3474.0,202.3213,202.4537,202.1793,202.2456,3474.0
2023-02-21 11:05:00,213.71,213.85,213.63,213.75,7575.0,202.2172,202.3496,202.1415,202.255,7575.0
2023-02-21 11:10:00,213.79,213.95,213.71,213.88,3627.0,202.2929,202.4443,202.2172,202.378,3627.0
2023-02-21 11:15:00,213.91,213.97,213.8,213.93,7666.0,202.4064,202.4632,202.3023,202.4253,7666.0
2023-02-21 11:20:00,213.93,214.03,213.87,213.94,12692.0,202.4253,202.52,202.3686,202.4348,12692.0
2023-02-21 11:25:00,214.04,214.05,213.5,213.5,15159.0,202.5294,202.5389,202.0185,202.0185,15159.0
2023-02-21 11:30:00,213.48,213.73,213.32,213.73,6001.0,201.9995,202.2361,201.8481,202.2361,6001.0
2023-02-21 11:35:00,213.68,213.91,213.66,213.84,2395.0,202.1888,202.4064,202.1699,202.3402,2395.0
2023-02-21 11:40:00,213.87,213.91,213.69,213.84,6982.0,202.3686,202.4064,202.1982,202.3402,6982.0
2023-02-21 11:45:00,213.84,213.89,213.84,213.88,2110.0,202.3402,202.3875,202.3402,202.378,2110.0
2023-02-21 11:50:00,213.85,213.93,213.74,213.74,4537.0,202.3496,202.4253,202.2456,202.2456,4537.0
2023-02-21 11:55:00,213.74,214.04,213.55,214.04,1905.0,202.2456,202.5294,202.0658,202.5294,1905.0
2023-02-21 12:00:00,214.04,214.1,213.84,213.84,5231.0,202.5294,202.5862,202.3402,202.3402,5231.0
2023-02-21 12:05:00,213.91,214.1,213.91,214.0,2334.0,202.4064,202.5862,202.4064,202.4916,2334.0
2023-02-21 12:10:00,214.0,214.09,213.72,213.78,4864.0,202.4916,202.5767,202.2266,202.2834,4864.0
2023-02-21 12:15:00,213.83,213.99,213.71,213.99,4737.0,202.3307,202.4821,202.2172,202.4821,4737.0
2023-02-21 12:20:00,213.99,214.0,213.76,213.77,2092.0,202.4821,202.4916,202.2645,202.2739,2092.0
2023-02-21 12:25:00,213.7,213.75,213.58,213.72,4714.0,202.2077,202.255,202.0942,202.2266,4714.0
2023-02-21 12:30:00,213.71,213.87,213.61,213.87,5219.0,202.2172,202.3686,202.1225,202.3686,5219.0
2023-02-21 12:35:00,213.91,214.1,213.75,213.85,6160.0,202.4064,202.5862,202.255,202.3496,6160.0
2023-02-21 12:40:00,213.86,213.93,213.77,213.9,2700.0,202.3591,202.4253,202.2739,202.397,2700.0
2023-02-21 12:45:00,213.84,213.9,213.78,213.88,3951.0,202.3402,202.397,202.2834,202.378,3951.0
2023-02-21 12:50:00,213.85,213.94,213.84,213.9,1017.0,202.3496,202.4348,202.3402,202.397,1017.0
2023-02-21 12:55:00,213.9,214.02,213.85,213.99,3409.0,202.397,202.5105,202.3496,202.4821,3409.0
2023-02-21 13:00:00,214.0,214.03,213.77,213.87,3738.0,202.4916,202.52,202.2739,202.3686,3738.0
2023-02-21 13:05:00,213.69,213.71,213.45,213.45,3059.0,202.1982,202.2172,201.9712,201.9712,3059.0
2023-02-21 13:10:00,213.45,213.56,213.33,213.47,3025.0,201.9712,202.0752,201.8576,201.9901,3025.0
2023-02-21 13:15:00,213.52,213.58,213.43,213.58,14259.0,202.0374,202.0942,201.9522,202.0942,14259.0
2023-02-21 13:20:00,213.47,213.58,213.43,213.45,5021.0,201.9901,202.0942,201.9522,201.9712,5021.0
2023-02-21 13:25:00,213.51,213.51,212.99,213.04,4118.0,202.0279,202.0279,201.5359,201.5832,4118.0
2023-02-21 13:30:00,213.12,213.27,213.12,213.27,9310.0,201.6589,201.8008,201.6589,201.8008,9310.0
2023-02-21 13:35:00,213.21,213.27,213.1,213.27,2278.0,201.7441,201.8008,201.64,201.8008,2278.0
2023-02-21 13:40:00,213.26,213.38,213.2,213.21,3191.0,201.7914,201.9049,201.7346,201.7441,3191.0
2023-02-21 13:45:00,213.32,213.32,213.11,213.13,3073.0,201.8481,201.8481,201.6494,201.6684,3073.0
2023-02-21 13:50:00,213.12,213.24,213.0,213.24,4631.0,201.6589,201.7724,201.5454,201.7724,4631.0
2023-02-21 13:55:00,213.28,213.31,213.18,213.19,1835.0,201.8103,201.8387,201.7157,201.7251,1835.0
2023-02-21 14:00:00,213.25,213.25,213.08,213.09,3695.0,201.7819,201.7819,201.6211,201.6305,3695.0
2023-02-21 14:05:00,213.23,213.29,213.16,213.19,3155.0,201.763,201.8198,201.6967,201.7251,3155.0
2023-02-21 14:10:00,213.19,213.25,213.1,213.21,2761.0,201.7251,201.7819,201.64,201.7441,2761.0
2023-02-21 14:15:00,213.26,213.52,213.17,213.43,4237.0,201.7914,202.0374,201.7062,201.9522,4237.0
2023-02-21 14:20:00,213.33,213.38,212.94,213.04,4507.0,201.8576,201.9049,201.4886,201.5832,4507.0
2023-02-21 14:25:00,213.09,213.4,213.09,213.39,8476.0,201.6305,201.9238,201.6305,201.9144,8476.0
2023-02-21 14:30:00,213.38,213.55,213.28,213.4,8486.0,201.9049,202.0658,201.8103,201.9238,8486.0
2023-02-21 14:35:00,213.42,213.45,213.33,213.38,2396.0,201.9428,201.9712,201.8576,201.9049,2396.0
2023-02-21 14:40:00,213.38,213.4,213.23,213.39,5401.0,201.9049,201.9238,201.763,201.9144,5401.0
2023-02-21 14:45:00,213.45,213.47,213.22,213.27,4131.0,201.9712,201.9901,201.7535,201.8008,4131.0
2023-02-21 14:50:00,213.22,213.24,213.14,213.16,2835.0,201.7535,201.7724,201.6778,201.6967,2835.0
2023-02-21 14:55:00,213.16,213.27,213.0,213.22,8639.0,201.6967,201.8008,201.5454,201.7535,8639.0
2023-02-21 15:00:00,213.26,213.48,213.21,213.37,10105.0,201.7914,201.9995,201.7441,201.8955,10105.0
2023-02-21 15:05:00,213.34,213.36,213.0,213.0,9803.0,201.8671,201.886,201.5454,201.5454,9803.0
2023-02-21 15:10:00,213.01,213.18,212.98,213.14,13399.0,201.5548,201.7157,201.5264,201.6778,13399.0
2023-02-21 15:15:00,213.14,213.32,213.1,213.14,8453.0,201.6778,201.8481,201.64,201.6778,8453.0
2023-02-21 15:20:00,213.14,213.2,212.92,213.05,11873.0,201.6778,201.7346,201.4697,201.5927,11873.0
2023-02-21 15:25:00,213.09,213.26,212.99,213.2,6595.0,201.6305,201.7914,201.5359,201.7346,6595.0
2023-02-21 15:30:00,213.2,213.54,213.05,213.44,43451.0,201.7346,202.0563,201.5927,201.9617,43451.0
2023-02-21 15:35:00,213.46,213.6,213.27,213.35,5604.0,201.9806,202.1131,201.8008,201.8765,5604.0
2023-02-21 15:40:00,213.35,213.61,213.27,213.56,7941.0,201.8765,202.1225,201.8008,202.0752,7941.0
2023-02-21 15:45:00,213.61,213.71,213.27,213.39,18357.0,202.1225,202.2172,201.8008,201.9144,18357.0
2023-02-21 15:50:00,213.29,213.39,212.78,212.96,33125.0,201.8198,201.9144,201.3372,201.5075,33125.0
2023-02-21 15:55:00,212.92,212.93,212.35,212.43,57569.0,201.4697,201.4791,200.9303,201.006,57569.0
2023-02-22 09:30:00,212.09,212.96,211.85,212.21,26274.0,200.6843,201.5075,200.4572,200.7978,26274.0
2023-02-22 09:35:00,212.29,212.56,212.15,212.28,3252.0,200.8735,201.129,200.7411,200.8641,3252.0
2023-02-22 09:40:00,212.57,213.15,212.57,213.15,816.0,201.1385,201.6873,201.1385,201.6873,816.0
2023-02-22 09:45:00,213.37,213.43,212.93,213.39,1771.0,201.8955,201.9522,201.4791,201.9144,1771.0
2023-02-22 09:50:00,213.5,213.5,213.0,213.27,12996.0,202.0185,202.0185,201.5454,201.8008,12996.0
2023-02-22 09:55:00,213.43,213.58,213.28,213.49,3671.0,201.9522,202.0942,201.8103,202.009,3671.0
2023-02-22 10:00:00,213.26,213.37,212.52,213.22,18234.0,201.7914,201.8955,201.0912,201.7535,18234.0
2023-02-22 10:05:00,213.32,213.33,212.95,213.06,2125.0,201.8481,201.8576,201.498,201.6021,2125.0
2023-02-22 10:10:00,212.86,212.97,212.82,212.82,750.0,201.4129,201.517,201.375,201.375,750.0
2023-02-22 10:15:00,212.84,213.03,212.7,213.02,3926.0,201.394,201.5737,201.2615,201.5643,3926.0
2023-02-22 10:20:00,213.09,213.18,212.8,213.0,4941.0,201.6305,201.7157,201.3561,201.5454,4941.0
2023-02-22 10:25:00,213.01,213.65,213.0,213.23,5971.0,201.5548,202.1604,201.5454,201.763,5971.0
2023-02-22 10:30:00,213.13,213.35,212.89,212.89,5131.0,201.6684,201.8765,201.4413,201.4413,5131.0
2023-02-22 10:35:00,213.08,213.13,212.72,212.78,2157.0,201.6211,201.6684,201.2804,201.3372,2157.0
2023-02-22 10:40:00,212.81,213.02,212.72,212.97,1814.0,201.3656,201.5643,201.2804,201.517,1814.0
2023-02-22 10:45:00,212.85,213.51,212.85,213.25,7524.0,201.4034,202.0279,201.4034,201.7819,7524.0
2023-02-22 10:50:00,213.28,213.57,213.28,213.48,1993.0,201.8103,202.0847,201.8103,201.9995,1993.0
2023-02-22 10:55:00,213.59,213.81,213.48,213.64,5492.0,202.1036,202.3118,201.9995,202.1509,5492.0
2023-02-22 11:00:00,213.72,213.75,213.35,213.41,9418.0,202.2266,202.255,201.8765,201.9333,9418.0
2023-02-22 11:05:00,213.35,213.55,213.32,213.32,3832.0,201.8765,202.0658,201.8481,201.8481,3832.0
2023-02-22 11:10:00,213.41,213.57,213.33,213.34,4605.0,201.9333,202.0847,201.8576,201.8671,4605.0
2023-02-22 11:15:00,213.34,213.43,213.06,213.13,13849.0,201.8671,201.9522,201.6021,201.6684,13849.0
2023-02-22 11:20:00,213.24,213.38,213.1,213.3,4944.0,201.7724,201.9049,201.64,201.8292,4944.0
2023-02-22 11:25:00,213.19,213.23,213.04,213.09,2994.0,201.7251,201.763,201.5832,201.6305,2994.0
2023-02-22 11:30:00,213.16,213.16,212.96,213.04,3232.0,201.6967,201.6967,201.5075,201.5832,3232.0
2023-02-22 11:35:00,213.03,213.18,212.63,213.18,19461.0,201.5737,201.7157,201.1953,201.7157,19461.0
2023-02-22 11:40:00,213.09,213.26,213.02,213.04,5224.0,201.6305,201.7914,201.5643,201.5832,5224.0
2023-02-22 11:45:00,213.17,213.34,213.1,213.25,2606.0,201.7062,201.8671,201.64,201.7819,2606.0
2023-02-22 11:50:00,213.21,213.33,213.0,213.0,9398.0,201.7441,201.8576,201.5454,201.5454,9398.0
2023-02-22 11:55:00,212.92,213.04,212.84,212.98,2505.0,201.4697,201.5832,201.394,201.5264,2505.0
2023-02-22 12:00:00,213.02,213.13,212.96,213.03,3891.0,201.5643,201.6684,201.5075,201.5737,3891.0
2023-02-22 12:05:00,213.08,213.08,212.94,213.03,1591.0,201.6211,201.6211,201.4886,201.5737,1591.0
2023-02-22 12:10:00,212.88,213.0,212.87,212.97,1199.0,201.4318,201.5454,201.4223,201.517,1199.0
2023-02-22 12:15:00,213.02,213.32,212.94,213.21,1704.0,201.5643,201.8481,201.4886,201.7441,1704.0
2023-02-22 12:20:00,213.21,213.39,213.07,213.18,4617.0,201.7441,201.9144,201.6116,201.7157,4617.0
2023-02-22 12:25:00,213.28,213.48,213.12,213.31,5101.0,201.8103,201.9995,201.6589,201.8387,5101.0
2023-02-22 12:30:00,213.31,213.42,213.23,213.27,4802.0,201.8387,201.9428,201.763,201.8008,4802.0
2023-02-22 12:35:00,213.42,213.65,213.23,213.23,5574.0,201.9428,202.1604,201.763,201.763,5574.0
2023-02-22 12:40:00,213.31,213.5,213.21,213.33,5692.0,201.8387,202.0185,201.7441,201.8576,5692.0
2023-02-22 12:45:00,213.33,213.45,213.17,213.24,2100.0,201.8576,201.9712,201.7062,201.7724,2100.0
2023-02-22 12:50:00,213.25,213.38,213.23,213.38,4802.0,201.7819,201.9049,201.763,201.9049,4802.0
2023-02-22 12:55:00,213.43,213.43,213.08,213.22,3643.0,201.9522,201.9522,201.6211,201.7535,3643.0
2023-02-22 13:00:00,213.33,213.33,213.07,213.07,2101.0,201.8576,201.8576,201.6116,201.6116,2101.0
2023-02-22 13:05:00,213.15,213.16,213.04,213.07,958.0,201.6873,201.6967,201.5832,201.6116,958.0
2023-02-22 13:10:00,213.08,213.36,213.0,213.36,4127.0,201.6211,201.886,201.5454,201.886,4127.0
2023-02-22 13:15:00,213.41,213.58,213.36,213.5,2555.0,201.9333,202.0942,201.886,202.0185,2555.0
2023-02-22 13:20:00,213.6,213.6,213.3,213.47,1791.0,202.1131,202.1131,201.8292,201.9901,1791.0
2023-02-22 13:25:00,213.52,213.66,213.5,213.54,5365.0,202.0374,202.1699,202.0185,202.0563,5365.0
2023-02-22 13:30:00,213.53,214.04,213.52,214.04,19767.0,202.0469,202.5294,202.0374,202.5294,19767.0
2023-02-22 13:35:00,214.04,214.12,213.67,213.81,8216.0,202.5294,202.6051,202.1793,202.3118,8216.0
2023-02-22 13:40:00,213.81,213.86,213.8,213.86,1200.0,202.3118,202.3591,202.3023,202.3591,1200.0
2023-02-22 13:45:00,213.77,213.8,213.55,213.56,3315.0,202.2739,202.3023,202.0658,202.0752,3315.0
2023-02-22 13:50:00,213.46,213.49,213.3,213.31,2640.0,201.9806,202.009,201.8292,201.8387,2640.0
2023-02-22 13:55:00,213.37,213.44,213.37,213.43,2215.0,201.8955,201.9617,201.8955,201.9522,2215.0
2023-02-22 14:00:00,213.41,213.76,213.18,213.46,6414.0,201.9333,202.2645,201.7157,201.9806,6414.0
2023-02-22 14:05:00,213.34,213.62,213.21,213.5,11717.0,201.8671,202.132,201.7441,202.0185,11717.0
2023-02-22 14:10:00,213.53,213.64,213.05,213.05,3562.0,202.0469,202.1509,201.5927,201.5927,3562.0
2023-02-22 14:15:00,213.06,213.37,212.85,213.21,5789.0,201.6021,201.8955,201.4034,201.7441,5789.0
2023-02-22 14:20:00,213.16,213.46,213.06,213.15,4360.0,201.6967,201.9806,201.6021,201.6873,4360.0
2023-02-22 14:25:00,213.2,213.25,212.9,213.0,4911.0,201.7346,201.7819,201.4507,201.5454,4911.0
2023-02-22 14:30:00,213.0,213.05,212.74,212.83,9165.0,201.5454,201.5927,201.2993,201.3845,9165.0
2023-02-22 14:35:00,212.94,212.94,212.63,212.72,5817.0,201.4886,201.4886,201.1953,201.2804,5817.0
2023-02-22 14:40:00,212.63,212.77,212.55,212.64,5641.0,201.1953,201.3277,201.1196,201.2047,5641.0
2023-02-22 14:45:00,212.64,213.01,212.38,212.99,13966.0,201.2047,201.5548,200.9587,201.5359,13966.0
2023-02-22 14:50:00,212.96,212.96,212.63,212.66,14068.0,201.5075,201.5075,201.1953,201.2236,14068.0
2023-02-22 14:55:00,212.66,212.74,212.52,212.56,9189.0,201.2236,201.2993,201.0912,201.129,9189.0
2023-02-22 15:00:00,212.56,212.56,212.27,212.27,3555.0,201.129,201.129,200.8546,200.8546,3555.0
2023-02-22 15:05:00,212.34,212.4,212.23,212.34,5878.0,200.9208,200.9776,200.8168,200.9208,5878.0
2023-02-22 15:10:00,212.4,212.48,212.26,212.32,5430.0,200.9776,201.0533,200.8451,200.9019,5430.0
2023-02-22 15:15:00,212.32,212.48,212.27,212.47,5899.0,200.9019,201.0533,200.8546,201.0439,5899.0
2023-02-22 15:20:00,212.48,212.57,212.19,212.33,16892.0,201.0533,201.1385,200.7789,200.9114,16892.0
2023-02-22 15:25:00,212.39,212.59,212.11,212.11,8283.0,200.9682,201.1574,200.7032,200.7032,8283.0
2023-02-22 15:30:00,212.15,212.28,211.99,212.16,9384.0,200.7411,200.8641,200.5897,200.7505,9384.0
2023-02-22 15:35:00,212.16,212.16,211.62,211.7,5724.0,200.7505,200.7505,200.2396,200.3153,5724.0
2023-02-22 15:40:00,211.83,212.02,211.69,211.99,5957.0,200.4383,200.6181,200.3058,200.5897,5957.0
2023-02-22 15:45:00,212.0,212.12,211.68,211.68,4965.0,200.5991,200.7127,200.2963,200.2963,4965.0
2023-02-22 15:50:00,211.66,211.8,211.4,211.54,10358.0,200.2774,200.4099,200.0314,200.1639,10358.0
2023-02-22 15:55:00,211.65,212.11,211.65,212.09,32532.0,200.268,200.7032,200.268,200.6843,32532.0
2023-02-23 09:30:00,212.13,212.7,212.0,212.7,9639.0,200.7221,201.2615,200.5991,201.2615,9639.0
2023-02-23 09:35:00,212.56,213.14,212.56,213.14,5280.0,201.129,201.6778,201.129,201.6778,5280.0
2023-02-23 09:40:00,212.88,213.0,212.5,212.93,8153.0,201.4318,201.5454,201.0722,201.4791,8153.0
2023-02-23 09:45:00,212.86,213.46,212.82,213.19,9319.0,201.4129,201.9806,201.375,201.7251,9319.0
2023-02-23 09:50:00,213.19,213.43,213.06,213.06,4722.0,201.7251,201.9522,201.6021,201.6021,4722.0
2023-02-23 09:55:00,213.18,213.64,213.06,213.2,12204.0,201.7157,202.1509,201.6021,201.7346,12204.0
2023-02-23 10:00:00,213.28,213.39,212.9,213.06,7852.0,201.8103,201.9144,201.4507,201.6021,7852.0
2023-02-23 10:05:00,212.93,213.05,212.63,212.79,2581.0,201.4791,201.5927,201.1953,201.3466,2581.0
2023-02-23 10:10:00,212.78,212.78,212.08,212.08,2477.0,201.3372,201.3372,200.6748,200.6748,2477.0
2023-02-23 10:15:00,212.07,212.51,212.05,212.12,11690.0,200.6654,201.0817,200.6464,200.7127,11690.0
2023-02-23 10:20:00,212.22,212.36,212.01,212.01,5199.0,200.8073,200.9398,200.6086,200.6086,5199.0
2023-02-23 10:25:00,212.08,212.12,211.73,211.73,5546.0,200.6748,200.7127,200.3437,200.3437,5546.0
2023-02-23 10:30:00,211.57,211.64,211.36,211.43,9305.0,200.1923,200.2585,199.9935,200.0598,9305.0
2023-02-23 10:35:00,211.38,211.38,210.52,210.64,21308.0,200.0125,200.0125,199.1987,199.3123,21308.0
2023-02-23 10:40:00,210.62,210.69,210.43,210.46,8174.0,199.2933,199.3596,199.1136,199.1419,8174.0
2023-02-23 10:45:00,210.48,210.57,210.11,210.16,7335.0,199.1609,199.246,198.8108,198.8581,7335.0
2023-02-23 10:50:00,210.07,210.39,210.01,210.39,2800.0,198.7729,199.0757,198.7161,199.0757,2800.0
2023-02-23 10:55:00,210.4,210.66,210.22,210.66,2120.0,199.0852,199.3312,198.9149,199.3312,2120.0
2023-02-23 11:00:00,210.74,211.24,210.68,211.08,10020.0,199.4069,199.88,199.3501,199.7286,10020.0
2023-02-23 11:05:00,211.09,211.1,210.6,210.84,5324.0,199.7381,199.7475,199.2744,199.5015,5324.0
2023-02-23 11:10:00,210.78,211.24,210.78,211.05,2711.0,199.4447,199.88,199.4447,199.7002,2711.0
2023-02-23 11:15:00,211.08,211.08,210.74,210.74,6539.0,199.7286,199.7286,199.4069,199.4069,6539.0
2023-02-23 11:20:00,210.85,210.85,210.44,210.51,5540.0,199.511,199.511,199.123,199.1893,5540.0
2023-02-23 11:25:00,210.48,210.58,210.34,210.36,1036.0,199.1609,199.2555,199.0284,199.0473,1036.0
2023-02-23 11:30:00,210.36,210.49,210.17,210.49,2433.0,199.0473,199.1703,198.8675,199.1703,2433.0
2023-02-23 11:35:00,210.33,210.33,209.87,209.88,4383.0,199.0189,199.0189,198.5837,198.5931,4383.0
2023-02-23 11:40:00,209.92,209.92,209.34,209.4,9067.0,198.631,198.631,198.0822,198.139,9067.0
2023-02-23 11:45:00,209.48,209.58,209.38,209.58,1750.0,198.2147,198.3093,198.12,198.3093,1750.0
2023-02-23 11:50:00,209.46,209.57,209.29,209.29,1787.0,198.1957,198.2998,198.0349,198.0349,1787.0
2023-02-23 11:55:00,209.22,209.39,209.2,209.31,2004.0,197.9686,198.1295,197.9497,198.0538,2004.0
2023-02-23 12:00:00,209.3,209.54,209.23,209.54,2055.0,198.0443,198.2714,197.9781,198.2714,2055.0
2023-02-23 12:05:00,209.59,209.59,209.16,209.22,2236.0,198.3187,198.3187,197.9119,197.9686,2236.0
2023-02-23 12:10:00,209.16,209.25,209.11,209.25,700.0,197.9119,197.997,197.8645,197.997,700.0
2023-02-23 12:15:00,209.21,209.32,209.04,209.08,3071.0,197.9592,198.0633,197.7983,197.8362,3071.0
2023-02-23 12:20:00,209.01,209.01,208.78,208.96,1739.0,197.7699,197.7699,197.5523,197.7226,1739.0
2023-02-23 12:25:00,208.99,209.19,208.98,209.13,1253.0,197.751,197.9402,197.7415,197.8835,1253.0
2023-02-23 12:30:00,209.05,209.24,208.87,209.24,2001.0,197.8078,197.9876,197.6375,197.9876,2001.0
2023-02-23 12:35:00,209.24,209.46,209.14,209.17,4240.0,197.9876,198.1957,197.8929,197.9213,4240.0
2023-02-23 12:40:00,209.19,209.48,209.1,209.47,2030.0,197.9402,198.2147,197.8551,198.2052,2030.0
2023-02-23 12:45:00,209.38,209.43,209.27,209.27,1460.0,198.12,198.1673,198.0159,198.0159,1460.0
2023-02-23 12:50:00,209.42,209.42,209.03,209.08,2633.0,198.1579,198.1579,197.7889,197.8362,2633.0
2023-02-23 12:55:00,209.03,209.09,208.9,208.91,2453.0,197.7889,197.8456,197.6658,197.6753,2453.0
2023-02-23 13:00:00,208.86,209.12,208.86,208.87,4197.0,197.628,197.874,197.628,197.6375,4197.0
2023-02-23 13:05:00,208.86,209.05,208.86,209.05,2480.0,197.628,197.8078,197.628,197.8078,2480.0
2023-02-23 13:10:00,209.02,209.05,208.93,208.97,2844.0,197.7794,197.8078,197.6942,197.7321,2844.0
2023-02-23 13:15:00,208.95,208.99,208.8,208.91,4175.0,197.7132,197.751,197.5712,197.6753,4175.0
2023-02-23 13:20:00,208.95,209.04,208.9,208.99,3705.0,197.7132,197.7983,197.6658,197.751,3705.0
2023-02-23 13:25:00,209.0,209.24,208.98,209.24,1585.0,197.7605,197.9876,197.7415,197.9876,1585.0
2023-02-23 13:30:00,209.19,209.45,209.02,209.34,3630.0,197.9402,198.1863,197.7794,198.0822,3630.0
2023-02-23 13:35:00,209.33,209.36,209.19,209.32,2838.0,198.0727,198.1011,197.9402,198.0633,2838.0
2023-02-23 13:40:00,209.26,209.42,208.87,208.87,3235.0,198.0065,198.1579,197.6375,197.6375,3235.0
2023-02-23 13:45:00,208.96,209.0,208.83,208.87,1639.0,197.7226,197.7605,197.5996,197.6375,1639.0
2023-02-23 13:50:00,208.84,208.94,208.77,208.84,4123.0,197.6091,197.7037,197.5428,197.6091,4123.0
2023-02-23 13:55:00,208.7,208.84,208.69,208.82,2067.0,197.4766,197.6091,197.4671,197.5901,2067.0
2023-02-23 14:00:00,208.88,208.95,208.68,208.95,1352.0,197.6469,197.7132,197.4577,197.7132,1352.0
2023-02-23 14:05:00,209.06,209.1,208.91,208.91,1584.0,197.8172,197.8551,197.6753,197.6753,1584.0
2023-02-23 14:10:00,209.01,209.32,209.01,209.32,1314.0,197.7699,198.0633,197.7699,198.0633,1314.0
2023-02-23 14:15:00,209.39,209.72,209.39,209.61,1413.0,198.1295,198.4417,198.1295,198.3377,1413.0
2023-02-23 14:20:00,209.72,209.78,209.57,209.73,4322.0,198.4417,198.4985,198.2998,198.4512,4322.0
2023-02-23 14:25:00,209.81,209.93,209.73,209.93,1225.0,198.5269,198.6405,198.4512,198.6405,1225.0
2023-02-23 14:30:00,209.86,210.06,209.86,209.94,3190.0,198.5742,198.7635,198.5742,198.6499,3190.0
2023-02-23 14:35:00,209.9,210.05,209.88,209.97,3850.0,198.6121,198.754,198.5931,198.6783,3850.0
2023-02-23 14:40:00,210.03,210.03,209.88,209.97,3032.0,198.7351,198.7351,198.5931,198.6783,3032.0
2023-02-23 14:45:00,209.97,209.99,209.67,209.76,8227.0,198.6783,198.6972,198.3944,198.4796,8227.0
2023-02-23 14:50:00,209.83,210.08,209.82,210.07,5773.0,198.5458,198.7824,198.5364,198.7729,5773.0
2023-02-23 14:55:00,210.07,210.07,209.88,209.94,3922.0,198.7729,198.7729,198.5931,198.6499,3922.0
2023-02-23 15:00:00,209.94,210.13,209.94,210.06,9516.0,198.6499,198.8297,198.6499,198.7635,9516.0
2023-02-23 15:05:00,210.05,210.17,210.01,210.09,5080.0,198.754,198.8675,198.7161,198.7918,5080.0
2023-02-23 15:10:00,210.08,210.24,210.01,210.15,5370.0,198.7824,198.9338,198.7161,198.8486,5370.0
2023-02-23 15:15:00,210.15,210.19,209.83,209.93,9188.0,198.8486,198.8865,198.5458,198.6405,9188.0
2023-02-23 15:20:00,209.8,209.91,209.77,209.88,3329.0,198.5174,198.6215,198.4891,198.5931,3329.0
2023-02-23 15:25:00,209.81,209.91,209.74,209.89,11316.0,198.5269,198.6215,198.4607,198.6026,11316.0
2023-02-23 15:30:00,209.92,209.97,209.62,209.66,7902.0,198.631,198.6783,198.3471,198.385,7902.0
2023-02-23 15:35:00,209.6,209.86,209.45,209.82,7713.0,198.3282,198.5742,198.1863,198.5364,7713.0
2023-02-23 15:40:00,209.78,209.78,209.6,209.68,6683.0,198.4985,198.4985,198.3282,198.4039,6683.0
2023-02-23 15:45:00,209.69,209.69,209.51,209.64,9707.0,198.4134,198.4134,198.243,198.366,9707.0
2023-02-23 15:50:00,209.66,209.81,209.33,209.33,18249.0,198.385,198.5269,198.0727,198.0727,18249.0
2023-02-23 15:55:00,209.31,209.58,209.23,209.58,42208.0,198.0538,198.3093,197.9781,198.3093,42208.0
2023-02-24 09:30:00,209.88,210.12,208.54,209.54,18700.0,198.5931,198.8202,197.3252,198.2714,18700.0
2023-02-24 09:35:00,209.47,209.54,208.85,209.23,2108.0,198.2052,198.2714,197.6185,197.9781,2108.0
2023-02-24 09:40:00,209.06,209.37,208.45,208.62,7716.0,197.8172,198.1106,197.24,197.4009,7716.0
2023-02-24 09:45:00,208.51,209.14,208.4,208.94,14570.0,197.2968,197.8929,197.1927,197.7037,14570.0
2023-02-24 09:50:00,208.91,209.31,208.66,209.15,6150.0,197.6753,198.0538,197.4387,197.9024,6150.0
2023-02-24 09:55:00,208.98,209.43,208.83,209.11,5084.0,197.7415,198.1673,197.5996,197.8645,5084.0
2023-02-24 10:00:00,208.92,209.91,208.92,209.21,37087.0,197.6848,198.6215,197.6848,197.9592,37087.0
2023-02-24 10:05:00,209.07,209.51,209.07,209.36,4633.0,197.8267,198.243,197.8267,198.1011,4633.0
2023-02-24 10:10:00,209.49,209.61,209.33,209.52,7607.0,198.2241,198.3377,198.0727,198.2525,7607.0
2023-02-24 10:15:00,209.54,209.6,209.3,209.56,4626.0,198.2714,198.3282,198.0443,198.2903,4626.0
2023-02-24 10:20:00,209.54,209.84,209.43,209.52,4934.0,198.2714,198.5553,198.1673,198.2525,4934.0
2023-02-24 10:25:00,209.44,209.84,209.44,209.49,6479.0,198.1768,198.5553,198.1768,198.2241,6479.0
2023-02-24 10:30:00,209.41,209.73,209.27,209.66,5906.0,198.1484,198.4512,198.0159,198.385,5906.0
2023-02-24 10:35:00,209.58,210.06,209.58,210.06,6902.0,198.3093,198.7635,198.3093,198.7635,6902.0
2023-02-24 10:40:00,209.89,209.91,209.42,209.56,6755.0,198.6026,198.6215,198.1579,198.2903,6755.0
2023-02-24 10:45:00,209.63,209.88,209.32,209.32,4194.0,198.3566,198.5931,198.0633,198.0633,4194.0
2023-02-24 10:50:00,209.32,209.32,209.17,209.23,1941.0,198.0633,198.0633,197.9213,197.9781,1941.0
2023-02-24 10:55:00,209.25,209.28,208.95,209.03,7465.0,197.997,198.0254,197.7132,197.7889,7465.0
2023-02-24 11:00:00,209.08,209.27,208.94,208.94,3681.0,197.8362,198.0159,197.7037,197.7037,3681.0
2023-02-24 11:05:00,209.03,209.43,209.02,209.33,3851.0,197.7889,198.1673,197.7794,198.0727,3851.0
2023-02-24 11:10:00,209.34,209.4,209.12,209.12,3650.0,198.0822,198.139,197.874,197.874,3650.0
2023-02-24 11:15:00,209.24,209.44,209.19,209.19,4038.0,197.9876,198.1768,197.9402,197.9402,4038.0
2023-02-24 11:20:00,209.27,209.42,209.02,209.02,4226.0,198.0159,198.1579,197.7794,197.7794,4226.0
2023-02-24 11:25:00,209.03,209.23,209.03,209.13,4008.0,197.7889,197.9781,197.7889,197.8835,4008.0
2023-02-24 11:30:00,209.09,209.69,209.03,209.48,4479.0,197.8456,198.4134,197.7889,198.2147,4479.0
2023-02-24 11:35:00,209.46,209.54,209.28,209.45,2101.0,198.1957,198.2714,198.0254,198.1863,2101.0
2023-02-24 11:40:00,209.28,210.11,209.28,210.02,3131.0,198.0254,198.8108,198.0254,198.7256,3131.0
2023-02-24 11:45:00,210.06,210.16,209.86,210.01,5241.0,198.7635,198.8581,198.5742,198.7161,5241.0
2023-02-24 11:50:00,210.06,210.22,209.7,209.7,4153.0,198.7635,198.9149,198.4228,198.4228,4153.0
2023-02-24 11:55:00,209.73,209.85,209.48,209.73,8495.0,198.4512,198.5648,198.2147,198.4512,8495.0
2023-02-24 12:00:00,209.82,210.04,209.72,209.77,10274.0,198.5364,198.7445,198.4417,198.4891,10274.0
2023-02-24 12:05:00,209.86,209.87,209.73,209.73,1802.0,198.5742,198.5837,198.4512,198.4512,1802.0
2023-02-24 12:10:00,209.78,210.09,209.74,210.01,2602.0,198.4985,198.7918,198.4607,198.7161,2602.0
2023-02-24 12:15:00,210.15,210.19,209.88,210.01,6873.0,198.8486,198.8865,198.5931,198.7161,6873.0
2023-02-24 12:20:00,210.03,210.19,209.97,210.07,1763.0,198.7351,198.8865,198.6783,198.7729,1763.0
2023-02-24 12:25:00,209.95,210.11,209.83,210.09,12777.0,198.6594,198.8108,198.5458,198.7918,12777.0
2023-02-24 12:30:00,210.17,210.17,209.84,210.03,8913.0,198.8675,198.8675,198.5553,198.7351,8913.0
2023-02-24 12:35:00,210.09,210.17,209.84,209.9,4101.0,198.7918,198.8675,198.5553,198.6121,4101.0
2023-02-24 12:40:00,209.91,210.01,209.66,209.66,4141.0,198.6215,198.7161,198.385,198.385,4141.0
2023-02-24 12:45:00,209.72,209.93,209.62,209.76,3933.0,198.4417,198.6405,198.3471,198.4796,3933.0
2023-02-24 12:50:00,209.79,209.85,209.74,209.82,1500.0,198.508,198.5648,198.4607,198.5364,1500.0
2023-02-24 12:55:00,209.75,209.76,209.64,209.76,2681.0,198.4701,198.4796,198.366,198.4796,2681.0
2023-02-24 13:00:00,209.79,210.05,209.61,209.98,5066.0,198.508,198.754,198.3377,198.6878,5066.0
2023-02-24 13:05:00,209.91,210.0,209.75,209.77,3900.0,198.6215,198.7067,198.4701,198.4891,3900.0
2023-02-24 13:10:00,209.82,209.84,209.73,209.78,3225.0,198.5364,198.5553,198.4512,198.4985,3225.0
2023-02-24 13:15:00,209.78,209.84,209.68,209.78,8782.0,198.4985,198.5553,198.4039,198.4985,8782.0
2023-02-24 13:20:00,209.84,210.04,209.76,209.97,3457.0,198.5553,198.7445,198.4796,198.6783,3457.0
2023-02-24 13:25:00,209.97,210.0,209.8,209.83,3701.0,198.6783,198.7067,198.5174,198.5458,3701.0
2023-02-24 13:30:00,209.69,209.69,209.4,209.52,3212.0,198.4134,198.4134,198.139,198.2525,3212.0
2023-02-24 13:35:00,209.62,209.8,209.61,209.7,3579.0,198.3471,198.5174,198.3377,198.4228,3579.0
2023-02-24 13:40:00,209.71,209.84,209.64,209.83,3819.0,198.4323,198.5553,198.366,198.5458,3819.0
2023-02-24 13:45:00,209.84,209.89,209.77,209.84,2730.0,198.5553,198.6026,198.4891,198.5553,2730.0
2023-02-24 13:50:00,209.87,209.89,209.69,209.83,4724.0,198.5837,198.6026,198.4134,198.5458,4724.0
2023-02-24 13:55:00,209.9,209.93,209.78,209.89,4555.0,198.6121,198.6405,198.4985,198.6026,4555.0
2023-02-24 14:00:00,209.89,210.07,209.82,209.88,4116.0,198.6026,198.7729,198.5364,198.5931,4116.0
2023-02-24 14:05:00,209.98,210.16,209.94,210.1,5865.0,198.6878,198.8581,198.6499,198.8013,5865.0
2023-02-24 14:10:00,210.09,210.1,209.89,210.01,3161.0,198.7918,198.8013,198.6026,198.7161,3161.0
2023-02-24 14:15:00,210.05,210.18,210.01,210.08,3474.0,198.754,198.877,198.7161,198.7824,3474.0
2023-02-24 14:20:00,210.04,210.12,209.92,209.93,6343.0,198.7445,198.8202,198.631,198.6405,6343.0
2023-02-24 14:25:00,209.93,210.18,209.92,209.98,3899.0,198.6405,198.877,198.631,198.6878,3899.0
2023-02-24 14:30:00,210.06,210.07,209.85,209.94,4670.0,198.7635,198.7729,198.5648,198.6499,4670.0
2023-02-24 14:35:00,209.99,210.36,209.98,210.02,20932.0,198.6972,199.0473,198.6878,198.7256,20932.0
2023-02-24 14:40:00,210.0,210.05,209.84,209.95,4269.0,198.7067,198.754,198.5553,198.6594,4269.0
2023-02-24 14:45:00,209.98,210.44,209.96,210.36,32649.0,198.6878,199.123,198.6688,199.0473,32649.0
2023-02-24 14:50:00,210.31,210.48,210.27,210.27,8132.0,199.0,199.1609,198.9622,198.9622,8132.0
2023-02-24 14:55:00,210.28,210.6,210.23,210.56,6159.0,198.9716,199.2744,198.9243,199.2366,6159.0
2023-02-24 15:00:00,210.52,210.78,210.45,210.46,5478.0,199.1987,199.4447,199.1325,199.1419,5478.0
2023-02-24 15:05:00,210.51,210.66,210.46,210.63,5351.0,199.1893,199.3312,199.1419,199.3028,5351.0
2023-02-24 15:10:00,210.6,210.61,210.42,210.53,9479.0,199.2744,199.2839,199.1041,199.2082,9479.0
2023-02-24 15:15:00,210.52,210.54,210.36,210.54,7270.0,199.1987,199.2176,199.0473,199.2176,7270.0
2023-02-24 15:20:00,210.51,210.56,210.34,210.48,12767.0,199.1893,199.2366,199.0284,199.1609,12767.0
2023-02-24 15:25:00,210.48,210.62,210.34,210.34,9415.0,199.1609,199.2933,199.0284,199.0284,9415.0
2023-02-24 15:30:00,210.31,210.34,209.95,210.05,7125.0,199.0,199.0284,198.6594,198.754,7125.0
2023-02-24 15:35:00,209.98,210.1,209.83,209.83,6259.0,198.6878,198.8013,198.5458,198.5458,6259.0
2023-02-24 15:40:00,209.82,210.0,209.72,209.94,6575.0,198.5364,198.7067,198.4417,198.6499,6575.0
2023-02-24 15:45:00,209.88,209.94,209.78,209.9,5792.0,198.5931,198.6499,198.4985,198.6121,5792.0
2023-02-24 15:50:00,209.95,210.08,209.48,209.97,16442.0,198.6594,198.7824,198.2147,198.6783,16442.0
2023-02-24 15:55:00,210.03,210.25,209.92,210.03,38992.0,198.7351,198.9432,198.631,198.7351,38992.0
2023-02-27 09:30:00,210.97,211.19,209.91,209.99,9995.0,199.6245,199.8327,198.6215,198.6972,9995.0
2023-02-27 09:35:00,210.03,210.42,209.75,210.42,4460.0,198.7351,199.1041,198.4701,199.1041,4460.0
2023-02-27 09:40:00,210.27,210.37,210.09,210.37,2216.0,198.9622,199.0568,198.7918,199.0568,2216.0
2023-02-27 09:45:00,210.26,210.91,210.26,210.73,8667.0,198.9527,199.5677,198.9527,199.3974,8667.0
2023-02-27 09:50:00,210.81,211.12,210.74,211.01,4420.0,199.4731,199.7665,199.4069,199.6624,4420.0
2023-02-27 09:55:00,210.9,210.9,210.63,210.68,1545.0,199.5583,199.5583,199.3028,199.3501,1545.0
2023-02-27 10:00:00,210.61,210.8,210.56,210.78,2120.0,199.2839,199.4637,199.2366,199.4447,2120.0
2023-02-27 10:05:00,210.7,210.82,210.59,210.8,4703.0,199.369,199.4826,199.265,199.4637,4703.0
2023-02-27 10:10:00,210.79,210.8,210.37,210.4,4359.0,199.4542,199.4637,199.0568,199.0852,4359.0
2023-02-27 10:15:00,210.39,210.45,210.22,210.24,19971.0,199.0757,199.1325,198.9149,198.9338,19971.0
2023-02-27 10:20:00,210.24,210.9,210.24,210.9,14150.0,198.9338,199.5583,198.9338,199.5583,14150.0
2023-02-27 10:25:00,211.01,211.01,210.78,210.78,3287.0,199.6624,199.6624,199.4447,199.4447,3287.0
2023-02-27 10:30:00,210.88,210.9,210.54,210.62,12563.0,199.5394,199.5583,199.2176,199.2933,12563.0
2023-02-27 10:35:00,210.55,210.7,210.28,210.31,5663.0,199.2271,199.369,198.9716,199.0,5663.0
2023-02-27 10:40:00,210.19,210.4,210.15,210.32,6684.0,198.8865,199.0852,198.8486,199.0095,6684.0
2023-02-27 10:45:00,210.33,210.33,209.85,210.2,15017.0,199.0189,199.0189,198.5648,198.8959,15017.0
2023-02-27 10:50:00,210.23,210.23,209.97,210.1,5311.0,198.9243,198.9243,198.6783,198.8013,5311.0
2023-02-27 10:55:00,210.07,210.17,209.93,210.09,7111.0,198.7729,198.8675,198.6405,198.7918,7111.0
2023-02-27 11:00:00,210.09,210.28,210.08,210.16,4593.0,198.7918,198.9716,198.7824,198.8581,4593.0
2023-02-27 11:05:00,210.16,210.3,210.13,210.15,3572.0,198.8581,198.9906,198.8297,198.8486,3572.0
2023-02-27 11:10:00,210.19,210.37,209.96,210.06,10110.0,198.8865,199.0568,198.6688,198.7635,10110.0
2023-02-27 11:15:00,210.03,210.1,209.88,210.03,12571.0,198.7351,198.8013,198.5931,198.7351,12571.0
2023-02-27 11:20:00,210.07,210.08,209.91,209.92,11643.0,198.7729,198.7824,198.6215,198.631,11643.0
2023-02-27 11:25:00,209.93,210.31,209.89,210.09,5239.0,198.6405,199.0,198.6026,198.7918,5239.0
2023-02-27 11:30:00,210.03,210.05,209.78,209.82,20081.0,198.7351,198.754,198.4985,198.5364,20081.0
2023-02-27 11:35:00,209.82,210.07,209.8,209.9,2500.0,198.5364,198.7729,198.5174,198.6121,2500.0
2023-02-27 11:40:00,209.96,210.07,209.92,209.99,6856.0,198.6688,198.7729,198.631,198.6972,6856.0
2023-02-27 11:45:00,210.01,210.11,209.94,210.09,6344.0,198.7161,198.8108,198.6499,198.7918,6344.0
2023-02-27 11:50:00,210.12,210.2,209.94,210.05,3373.0,198.8202,198.8959,198.6499,198.754,3373.0
2023-02-27 11:55:00,209.99,210.09,209.91,210.05,7712.0,198.6972,198.7918,198.6215,198.754,7712.0
2023-02-27 12:00:00,210.1,210.1,209.89,209.89,4565.0,198.8013,198.8013,198.6026,198.6026,4565.0
2023-02-27 12:05:00,209.88,210.03,209.83,210.01,3674.0,198.5931,198.7351,198.5458,198.7161,3674.0
2023-02-27 12:10:00,210.0,210.19,210.0,210.05,2113.0,198.7067,198.8865,198.7067,198.754,2113.0
2023-02-27 12:15:00,210.05,210.08,209.99,210.05,3465.0,198.754,198.7824,198.6972,198.754,3465.0
2023-02-27 12:20:00,210.05,210.05,209.88,209.89,5654.0,198.754,198.754,198.5931,198.6026,5654.0
2023-02-27 12:25:00,210.04,210.12,209.96,210.11,4530.0,198.7445,198.8202,198.6688,198.8108,4530.0
2023-02-27 12:30:00,210.11,210.46,210.11,210.43,2643.0,198.8108,199.1419,198.8108,199.1136,2643.0
2023-02-27 12:35:00,210.44,210.54,210.32,210.42,7563.0,199.123,199.2176,199.0095,199.1041,7563.0
2023-02-27 12:40:00,210.46,210.59,210.42,210.46,1934.0,199.1419,199.265,199.1041,199.1419,1934.0
2023-02-27 12:45:00,210.46,210.62,210.41,210.43,3413.0,199.1419,199.2933,199.0946,199.1136,3413.0
2023-02-27 12:50:00,210.5,210.56,210.41,210.44,10889.0,199.1798,199.2366,199.0946,199.123,10889.0
2023-02-27 12:55:00,210.5,210.59,210.47,210.47,3473.0,199.1798,199.265,199.1514,199.1514,3473.0
2023-02-27 13:00:00,210.49,210.72,210.48,210.58,4581.0,199.1703,199.388,199.1609,199.2555,4581.0
2023-02-27 13:05:00,210.58,210.58,210.47,210.52,2057.0,199.2555,199.2555,199.1514,199.1987,2057.0
2023-02-27 13:10:00,210.54,210.67,210.47,210.51,3132.0,199.2176,199.3407,199.1514,199.1893,3132.0
2023-02-27 13:15:00,210.57,210.61,210.5,210.56,2157.0,199.246,199.2839,199.1798,199.2366,2157.0
2023-02-27 13:20:00,210.47,210.55,210.36,210.47,1976.0,199.1514,199.2271,199.0473,199.1514,1976.0
2023-02-27 13:25:00,210.45,210.45,210.26,210.27,1000.0,199.1325,199.1325,198.9527,198.9622,1000.0
2023-02-27 13:30:00,210.28,210.28,210.11,210.11,2389.0,198.9716,198.9716,198.8108,198.8108,2389.0
2023-02-27 13:35:00,210.11,210.11,209.98,210.03,4030.0,198.8108,198.8108,198.6878,198.7351,4030.0
2023-02-27 13:40:00,210.03,210.1,209.98,210.03,5664.0,198.7351,198.8013,198.6878,198.7351,5664.0
2023-02-27 13:45:00,209.98,210.08,209.88,210.07,3283.0,198.6878,198.7824,198.5931,198.7729,3283.0
2023-02-27 13:50:00,210.07,210.43,210.07,210.41,1902.0,198.7729,199.1136,198.7729,199.0946,1902.0
2023-02-27 13:55:00,210.48,210.92,210.48,210.92,1670.0,199.1609,199.5772,199.1609,199.5772,1670.0
2023-02-27 14:00:00,210.93,210.98,210.84,210.88,2782.0,199.5867,199.634,199.5015,199.5394,2782.0
2023-02-27 14:05:00,210.84,210.88,210.72,210.85,3277.0,199.5015,199.5394,199.388,199.511,3277.0
2023-02-27 14:10:00,210.93,210.93,210.81,210.81,1200.0,199.5867,199.5867,199.4731,199.4731,1200.0
2023-02-27 14:15:00,210.81,210.81,210.37,210.42,4664.0,199.4731,199.4731,199.0568,199.1041,4664.0
2023-02-27 14:20:00,210.44,210.48,210.33,210.34,3732.0,199.123,199.1609,199.0189,199.0284,3732.0
2023-02-27 14:25:00,210.28,210.41,210.24,210.36,1739.0,198.9716,199.0946,198.9338,199.0473,1739.0
2023-02-27 14:30:00,210.34,210.7,210.33,210.64,5964.0,199.0284,199.369,199.0189,199.3123,5964.0
2023-02-27 14:35:00,210.52,210.52,210.41,210.5,1299.0,199.1987,199.1987,199.0946,199.1798,1299.0
2023-02-27 14:40:00,210.41,210.42,210.15,210.35,3264.0,199.0946,199.1041,198.8486,199.0379,3264.0
2023-02-27 14:45:00,210.16,210.29,210.1,210.17,1118.0,198.8581,198.9811,198.8013,198.8675,1118.0
2023-02-27 14:50:00,210.11,210.45,210.08,210.31,5157.0,198.8108,199.1325,198.7824,199.0,5157.0
2023-02-27 14:55:00,210.28,210.28,209.98,210.02,3816.0,198.9716,198.9716,198.6878,198.7256,3816.0
2023-02-27 15:00:00,209.98,210.17,209.98,210.09,3261.0,198.6878,198.8675,198.6878,198.7918,3261.0
2023-02-27 15:05:00,210.04,210.18,209.99,210.13,4389.0,198.7445,198.877,198.6972,198.8297,4389.0
2023-02-27 15:10:00,210.15,210.35,210.14,210.32,5079.0,198.8486,199.0379,198.8392,199.0095,5079.0
2023-02-27 15:15:00,210.33,210.37,210.14,210.31,3117.0,199.0189,199.0568,198.8392,199.0,3117.0
2023-02-27 15:20:00,210.31,210.44,210.25,210.38,1805.0,199.0,199.123,198.9432,199.0663,1805.0
2023-02-27 15:25:00,210.38,210.48,210.26,210.48,3455.0,199.0663,199.1609,198.9527,199.1609,3455.0
2023-02-27 15:30:00,210.51,210.61,210.24,210.25,5235.0,199.1893,199.2839,198.9338,198.9432,5235.0
2023-02-27 15:35:00,210.31,210.4,210.18,210.31,25632.0,199.0,199.0852,198.877,199.0,25632.0
2023-02-27 15:40:00,210.34,210.47,210.21,210.35,6642.0,199.0284,199.1514,198.9054,199.0379,6642.0
2023-02-27 15:45:00,210.31,210.38,210.14,210.14,16335.0,199.0,199.0663,198.8392,198.8392,16335.0
2023-02-27 15:50:00,210.12,210.41,210.12,210.37,50834.0,198.8202,199.0946,198.8202,199.0568,50834.0
2023-02-27 15:55:00,210.4,210.71,210.34,210.7,34601.0,199.0852,199.3785,199.0284,199.369,34601.0
2023-02-28 09:30:00,210.21,210.89,210.11,210.89,12894.0,198.9054,199.5488,198.8108,199.5488,12894.0
2023-02-28 09:35:00,211.12,211.34,210.77,210.84,9786.0,199.7665,199.9746,199.4353,199.5015,9786.0
2023-02-28 09:40:00,211.07,211.14,210.61,210.62,2195.0,199.7191,199.7854,199.2839,199.2933,2195.0
2023-02-28 09:45:00,210.63,211.03,210.48,210.74,6331.0,199.3028,199.6813,199.1609,199.4069,6331.0
2023-02-28 09:50:00,210.92,210.92,210.37,210.49,4201.0,199.5772,199.5772,199.0568,199.1703,4201.0
2023-02-28 09:55:00,210.49,210.74,210.39,210.39,7784.0,199.1703,199.4069,199.0757,199.0757,7784.0
2023-02-28 10:00:00,210.45,211.06,210.41,210.91,8003.0,199.1325,199.7097,199.0946,199.5677,8003.0
2023-02-28 10:05:00,211.16,211.4,211.07,211.29,4123.0,199.8043,200.0314,199.7191,199.9273,4123.0
2023-02-28 10:10:00,211.27,211.28,210.86,210.92,4902.0,199.9084,199.9179,199.5204,199.5772,4902.0
2023-02-28 10:15:00,210.85,210.87,210.65,210.73,5723.0,199.511,199.5299,199.3217,199.3974,5723.0
2023-02-28 10:20:00,210.73,210.96,210.44,210.77,13692.0,199.3974,199.6151,199.123,199.4353,13692.0
2023-02-28 10:25:00,210.9,211.14,210.68,210.68,3485.0,199.5583,199.7854,199.3501,199.3501,3485.0
2023-02-28 10:30:00,210.8,210.91,210.54,210.8,4900.0,199.4637,199.5677,199.2176,199.4637,4900.0
2023-02-28 10:35:00,210.86,210.87,210.55,210.55,7097.0,199.5204,199.5299,199.2271,199.2271,7097.0
2023-02-28 10:40:00,210.55,210.76,210.46,210.67,10837.0,199.2271,199.4258,199.1419,199.3407,10837.0
2023-02-28 10:45:00,210.74,210.85,210.56,210.76,4802.0,199.4069,199.511,199.2366,199.4258,4802.0
2023-02-28 10:50:00,210.76,210.79,210.58,210.72,8028.0,199.4258,199.4542,199.2555,199.388,8028.0
2023-02-28 10:55:00,210.72,210.77,210.58,210.72,6609.0,199.388,199.4353,199.2555,199.388,6609.0
2023-02-28 11:00:00,210.68,210.88,210.6,210.73,4815.0,199.3501,199.5394,199.2744,199.3974,4815.0
2023-02-28 11:05:00,210.76,210.94,210.76,210.78,5330.0,199.4258,199.5961,199.4258,199.4447,5330.0
2023-02-28 11:10:00,210.83,210.96,210.7,210.75,4162.0,199.4921,199.6151,199.369,199.4164,4162.0
2023-02-28 11:15:00,210.88,211.16,210.76,211.06,11345.0,199.5394,199.8043,199.4258,199.7097,11345.0
2023-02-28 11:20:00,211.05,211.07,210.75,210.75,5601.0,199.7002,199.7191,199.4164,199.4164,5601.0
2023-02-28 11:25:00,210.79,210.96,210.66,210.84,7328.0,199.4542,199.6151,199.3312,199.5015,7328.0
2023-02-28 11:30:00,210.92,210.93,210.59,210.59,3477.0,199.5772,199.5867,199.265,199.265,3477.0
2023-02-28 11:35:00,210.59,210.76,210.4,210.49,33252.0,199.265,199.4258,199.0852,199.1703,33252.0
2023-02-28 11:40:00,210.56,210.63,210.43,210.56,4946.0,199.2366,199.3028,199.1136,199.2366,4946.0
2023-02-28 11:45:00,210.56,210.82,210.5,210.82,2943.0,199.2366,199.4826,199.1798,199.4826,2943.0
2023-02-28 11:50:00,210.88,210.88,210.61,210.71,4446.0,199.5394,199.5394,199.2839,199.3785,4446.0
2023-02-28 11:55:00,210.69,210.79,210.6,210.61,2947.0,199.3596,199.4542,199.2744,199.2839,2947.0
2023-02-28 12:00:00,210.67,210.69,210.47,210.65,5580.0,199.3407,199.3596,199.1514,199.3217,5580.0
2023-02-28 12:05:00,210.71,210.75,210.55,210.62,3421.0,199.3785,199.4164,199.2271,199.2933,3421.0
2023-02-28 12:10:00,210.66,210.75,210.57,210.7,2399.0,199.3312,199.4164,199.246,199.369,2399.0
2023-02-28 12:15:00,210.84,210.99,210.84,210.95,3102.0,199.5015,199.6434,199.5015,199.6056,3102.0
2023-02-28 12:20:00,210.98,211.26,210.92,211.21,3380.0,199.634,199.8989,199.5772,199.8516,3380.0
2023-02-28 12:25:00,211.22,211.27,211.0,211.0,2210.0,199.8611,199.9084,199.6529,199.6529,2210.0
2023-02-28 12:30:00,211.11,211.26,211.05,211.24,3902.0,199.757,199.8989,199.7002,199.88,3902.0
2023-02-28 12:35:00,211.23,211.29,211.03,211.03,3664.0,199.8705,199.9273,199.6813,199.6813,3664.0
2023-02-28 12:40:00,210.96,210.97,210.71,210.93,4018.0,199.6151,199.6245,199.3785,199.5867,4018.0
2023-02-28 12:45:00,210.93,210.93,210.73,210.73,1238.0,199.5867,199.5867,199.3974,199.3974,1238.0
2023-02-28 12:50:00,210.72,210.78,210.6,210.6,4506.0,199.388,199.4447,199.2744,199.2744,4506.0
2023-02-28 12:55:00,210.67,210.74,210.59,210.59,2002.0,199.3407,199.4069,199.265,199.265,2002.0
2023-02-28 13:00:00,210.64,210.64,210.43,210.56,1994.0,199.3123,199.3123,199.1136,199.2366,1994.0
2023-02-28 13:05:00,210.56,210.64,210.56,210.63,3075.0,199.2366,199.3123,199.2366,199.3028,3075.0
2023-02-28 13:10:00,210.49,210.66,210.49,210.51,1504.0,199.1703,199.3312,199.1703,199.1893,1504.0
2023-02-28 13:15:00,210.5,210.66,210.45,210.53,2054.0,199.1798,199.3312,199.1325,199.2082,2054.0
2023-02-28 13:20:00,210.56,210.65,210.56,210.59,607.0,199.2366,199.3217,199.2366,199.265,607.0
2023-02-28 13:25:00,210.64,210.78,210.58,210.67,4950.0,199.3123,199.4447,199.2555,199.3407,4950.0
2023-02-28 13:30:00,210.68,210.85,210.59,210.8,6177.0,199.3501,199.511,199.265,199.4637,6177.0
2023-02-28 13:35:00,210.78,210.79,210.63,210.7,8186.0,199.4447,199.4542,199.3028,199.369,8186.0
2023-02-28 13:40:00,210.77,210.77,210.65,210.66,7740.0,199.4353,199.4353,199.3217,199.3312,7740.0
2023-02-28 13:45:00,210.67,210.8,210.49,210.49,14648.0,199.3407,199.4637,199.1703,199.1703,14648.0
2023-02-28 13:50:00,210.47,210.47,210.26,210.44,5166.0,199.1514,199.1514,198.9527,199.123,5166.0
2023-02-28 13:55:00,210.4,210.51,210.37,210.5,3472.0,199.0852,199.1893,199.0568,199.1798,3472.0
2023-02-28 14:00:00,210.53,210.6,210.47,210.56,3914.0,199.2082,199.2744,199.1514,199.2366,3914.0
2023-02-28 14:05:00,210.56,210.6,210.33,210.53,13918.0,199.2366,199.2744,199.0189,199.2082,13918.0
2023-02-28 14:10:00,210.57,210.68,210.49,210.6,15684.0,199.246,199.3501,199.1703,199.2744,15684.0
2023-02-28 14:15:00,210.63,210.64,210.31,210.43,3585.0,199.3028,199.3123,199.0,199.1136,3585.0
2023-02-28 14:20:00,210.44,210.74,210.44,210.62,5584.0,199.123,199.4069,199.123,199.2933,5584.0
2023-02-28 14:25:00,210.65,210.7,210.53,210.57,2016.0,199.3217,199.369,199.2082,199.246,2016.0
2023-02-28 14:30:00,210.55,210.58,210.25,210.3,2611.0,199.2271,199.2555,198.9432,198.9906,2611.0
2023-02-28 14:35:00,210.28,210.41,210.07,210.29,23081.0,198.9716,199.0946,198.7729,198.9811,23081.0
2023-02-28 14:40:00,210.23,210.39,210.1,210.39,2751.0,198.9243,199.0757,198.8013,199.0757,2751.0
2023-02-28 14:45:00,210.46,210.71,210.43,210.63,1953.0,199.1419,199.3785,199.1136,199.3028,1953.0
2023-02-28 14:50:00,210.61,210.72,210.52,210.72,5866.0,199.2839,199.388,199.1987,199.388,5866.0
2023-02-28 14:55:00,210.68,210.68,210.43,210.47,12636.0,199.3501,199.3501,199.1136,199.1514,12636.0
2023-02-28 15:00:00,210.35,210.41,210.15,210.27,5857.0,199.0379,199.0946,198.8486,198.9622,5857.0
2023-02-28 15:05:00,210.24,210.45,210.24,210.34,5672.0,198.9338,199.1325,198.9338,199.0284,5672.0
2023-02-28 15:10:00,210.35,210.45,210.3,210.31,4216.0,199.0379,199.1325,198.9906,199.0,4216.0
2023-02-28 15:15:00,210.23,210.51,210.21,210.35,6976.0,198.9243,199.1893,198.9054,199.0379,6976.0
2023-02-28 15:20:00,210.41,210.49,210.24,210.34,6170.0,199.0946,199.1703,198.9338,199.0284,6170.0
2023-02-28 15:25:00,210.35,210.47,210.24,210.28,9825.0,199.0379,199.1514,198.9338,198.9716,9825.0
2023-02-28 15:30:00,210.28,210.43,209.75,210.12,33823.0,198.9716,199.1136,198.4701,198.8202,33823.0
2023-02-28 15:35:00,210.11,210.14,209.93,210.02,24078.0,198.8108,198.8392,198.6405,198.7256,24078.0
2023-02-28 15:40:00,210.05,210.45,210.05,210.42,16741.0,198.754,199.1325,198.754,199.1041,16741.0
2023-02-28 15:45:00,210.41,210.64,210.37,210.43,15540.0,199.0946,199.3123,199.0568,199.1136,15540.0
2023-02-28 15:50:00,210.48,211.5,209.96,211.46,52447.0,199.1609,200.126,198.6688,200.0882,52447.0
2023-02-28 15:55:00,211.48,211.64,211.05,211.07,105687.0,200.1071,200.2585,199.7002,199.7191,105687.0
2023-03-01 09:30:00,209.36,209.98,209.0,209.53,12437.0,198.1011,198.6878,197.7605,198.262,12437.0
2023-03-01 09:35:00,209.5,210.27,209.36,210.03,6611.0,198.2336,198.9622,198.1011,198.7351,6611.0
2023-03-01 09:40:00,210.06,210.2,209.85,210.12,6479.0,198.7635,198.8959,198.5648,198.8202,6479.0
2023-03-01 09:45:00,210.03,210.59,209.94,210.51,31867.0,198.7351,199.265,198.6499,199.1893,31867.0
2023-03-01 09:50:00,210.51,210.67,210.14,210.25,8520.0,199.1893,199.3407,198.8392,198.9432,8520.0
2023-03-01 09:55:00,210.26,210.26,209.66,209.81,3443.0,198.9527,198.9527,198.385,198.5269,3443.0
2023-03-01 10:00:00,209.95,210.26,209.56,209.99,10174.0,198.6594,198.9527,198.2903,198.6972,10174.0
2023-03-01 10:05:00,209.99,210.09,209.72,209.86,18306.0,198.6972,198.7918,198.4417,198.5742,18306.0
2023-03-01 10:10:00,209.75,210.1,209.75,209.96,5434.0,198.4701,198.8013,198.4701,198.6688,5434.0
2023-03-01 10:15:00,210.01,210.14,209.88,210.12,4418.0,198.7161,198.8392,198.5931,198.8202,4418.0
2023-03-01 10:20:00,210.12,210.29,210.0,210.19,7595.0,198.8202,198.9811,198.7067,198.8865,7595.0
2023-03-01 10:25:00,210.16,210.32,209.99,210.02,25825.0,198.8581,199.0095,198.6972,198.7256,25825.0
2023-03-01 10:30:00,209.99,210.24,209.94,210.17,18289.0,198.6972,198.9338,198.6499,198.8675,18289.0
2023-03-01 10:35:00,210.15,210.19,209.94,209.96,17297.0,198.8486,198.8865,198.6499,198.6688,17297.0
2023-03-01 10:40:00,209.96,210.12,209.88,210.04,8804.0,198.6688,198.8202,198.5931,198.7445,8804.0
2023-03-01 10:45:00,210.03,210.03,209.8,209.89,15111.0,198.7351,198.7351,198.5174,198.6026,15111.0
2023-03-01 10:50:00,209.89,210.09,209.85,209.91,5044.0,198.6026,198.7918,198.5648,198.6215,5044.0
2023-03-01 10:55:00,210.02,210.05,209.8,209.88,6852.0,198.7256,198.754,198.5174,198.5931,6852.0
2023-03-01 11:00:00,209.83,210.01,209.83,209.93,6301.0,198.5458,198.7161,198.5458,198.6405,6301.0
2023-03-01 11:05:00,209.95,209.99,209.74,209.83,11898.0,198.6594,198.6972,198.4607,198.5458,11898.0
2023-03-01 11:10:00,209.68,209.69,209.38,209.62,4427.0,198.4039,198.4134,198.12,198.3471,4427.0
2023-03-01 11:15:00,209.62,209.67,209.36,209.36,5927.0,198.3471,198.3944,198.1011,198.1011,5927.0
2023-03-01 11:20:00,209.36,209.73,209.35,209.61,14484.0,198.1011,198.4512,198.0916,198.3377,14484.0
2023-03-01 11:25:00,209.64,209.84,209.52,209.84,4600.0,198.366,198.5553,198.2525,198.5553,4600.0
2023-03-01 11:30:00,209.84,209.92,209.75,209.75,3151.0,198.5553,198.631,198.4701,198.4701,3151.0
2023-03-01 11:35:00,209.85,209.99,209.81,209.81,1600.0,198.5648,198.6972,198.5269,198.5269,1600.0
2023-03-01 11:40:00,209.89,209.99,209.84,209.87,4863.0,198.6026,198.6972,198.5553,198.5837,4863.0
2023-03-01 11:45:00,209.87,210.07,209.87,209.88,4389.0,198.5837,198.7729,198.5837,198.5931,4389.0
2023-03-01 11:50:00,209.87,210.14,209.87,210.0,32609.0,198.5837,198.8392,198.5837,198.7067,32609.0
2023-03-01 11:55:00,210.0,210.16,209.75,209.75,27694.0,198.7067,198.8581,198.4701,198.4701,27694.0
2023-03-01 12:00:00,209.91,210.2,209.91,210.02,4641.0,198.6215,198.8959,198.6215,198.7256,4641.0
2023-03-01 12:05:00,210.17,210.39,210.17,210.29,4359.0,198.8675,199.0757,198.8675,198.9811,4359.0
2023-03-01 12:10:00,210.25,210.32,210.14,210.14,4744.0,198.9432,199.0095,198.8392,198.8392,4744.0
2023-03-01 12:15:00,210.16,210.35,210.15,210.35,5600.0,198.8581,199.0379,198.8486,199.0379,5600.0
2023-03-01 12:20:00,210.17,210.31,210.16,210.24,31566.0,198.8675,199.0,198.8581,198.9338,31566.0
2023-03-01 12:25:00,210.16,210.2,210.08,210.11,4523.0,198.8581,198.8959,198.7824,198.8108,4523.0
2023-03-01 12:30:00,210.04,210.14,210.0,210.1,27186.0,198.7445,198.8392,198.7067,198.8013,27186.0
2023-03-01 12:35:00,210.14,210.25,210.12,210.13,7212.0,198.8392,198.9432,198.8202,198.8297,7212.0
2023-03-01 12:40:00,210.09,210.21,209.97,210.04,3641.0,198.7918,198.9054,198.6783,198.7445,3641.0
2023-03-01 12:45:00,210.05,210.17,209.95,209.95,2319.0,198.754,198.8675,198.6594,198.6594,2319.0
2023-03-01 12:50:00,210.01,210.24,209.94,210.23,22115.0,198.7161,198.9338,198.6499,198.9243,22115.0
2023-03-01 12:55:00,210.26,210.29,210.08,210.09,6716.0,198.9527,198.9811,198.7824,198.7918,6716.0
2023-03-01 13:00:00,210.1,210.12,209.85,209.96,11944.0,198.8013,198.8202,198.5648,198.6688,11944.0
2023-03-01 13:05:00,209.88,209.88,209.62,209.81,7899.0,198.5931,198.5931,198.3471,198.5269,7899.0
2023-03-01 13:10:00,209.81,210.05,209.75,210.02,15623.0,198.5269,198.754,198.4701,198.7256,15623.0
2023-03-01 13:15:00,210.0,210.04,209.71,209.94,20402.0,198.7067,198.7445,198.4323,198.6499,20402.0
2023-03-01 13:20:00,209.92,209.92,209.74,209.86,3921.0,198.631,198.631,198.4607,198.5742,3921.0
2023-03-01 13:25:00,209.85,210.0,209.85,209.89,2422.0,198.5648,198.7067,198.5648,198.6026,2422.0
2023-03-01 13:30:00,209.94,209.94,209.7,209.74,2467.0,198.6499,198.6499,198.4228,198.4607,2467.0
2023-03-01 13:35:00,209.78,209.9,209.75,209.81,6497.0,198.4985,198.6121,198.4701,198.5269,6497.0
2023-03-01 13:40:00,209.75,209.83,209.63,209.7,5075.0,198.4701,198.5458,198.3566,198.4228,5075.0
2023-03-01 13:45:00,209.7,209.72,209.51,209.51,6716.0,198.4228,198.4417,198.243,198.243,6716.0
2023-03-01 13:50:00,209.41,209.41,209.16,209.21,2141.0,198.1484,198.1484,197.9119,197.9592,2141.0
2023-03-01 13:55:00,209.25,209.3,209.09,209.1,4918.0,197.997,198.0443,197.8456,197.8551,4918.0
2023-03-01 14:00:00,209.05,209.18,208.99,208.99,8220.0,197.8078,197.9308,197.751,197.751,8220.0
2023-03-01 14:05:00,208.99,209.11,208.95,208.95,5360.0,197.751,197.8645,197.7132,197.7132,5360.0
2023-03-01 14:10:00,208.9,209.18,208.89,209.17,11629.0,197.6658,197.9308,197.6564,197.9213,11629.0
2023-03-01 14:15:00,209.21,209.57,209.16,209.42,9084.0,197.9592,198.2998,197.9119,198.1579,9084.0
2023-03-01 14:20:00,209.44,209.61,209.44,209.61,5302.0,198.1768,198.3377,198.1768,198.3377,5302.0
2023-03-01 14:25:00,209.59,209.67,209.47,209.5,3242.0,198.3187,198.3944,198.2052,198.2336,3242.0
2023-03-01 14:30:00,209.46,209.74,209.46,209.62,6106.0,198.1957,198.4607,198.1957,198.3471,6106.0
2023-03-01 14:35:00,209.62,209.95,209.51,209.91,5413.0,198.3471,198.6594,198.243,198.6215,5413.0
2023-03-01 14:40:00,209.89,210.06,209.81,209.99,5609.0,198.6026,198.7635,198.5269,198.6972,5609.0
2023-03-01 14:45:00,209.92,209.98,209.71,209.72,1897.0,198.631,198.6878,198.4323,198.4417,1897.0
2023-03-01 14:50:00,209.75,210.04,209.75,210.02,4620.0,198.4701,198.7445,198.4701,198.7256,4620.0
2023-03-01 14:55:00,210.02,210.02,209.77,209.77,1312.0,198.7256,198.7256,198.4891,198.4891,1312.0
2023-03-01 15:00:00,209.86,209.97,209.86,209.94,5967.0,198.5742,198.6783,198.5742,198.6499,5967.0
2023-03-01 15:05:00,209.85,210.07,209.75,210.04,16151.0,198.5648,198.7729,198.4701,198.7445,16151.0
2023-03-01 15:10:00,210.07,210.1,209.8,209.8,3719.0,198.7729,198.8013,198.5174,198.5174,3719.0
2023-03-01 15:15:00,209.79,210.04,209.63,210.0,10284.0,198.508,198.7445,198.3566,198.7067,10284.0
2023-03-01 15:20:00,210.05,210.12,209.99,210.0,12632.0,198.754,198.8202,198.6972,198.7067,12632.0
2023-03-01 15:25:00,210.03,210.07,209.95,210.01,25783.0,198.7351,198.7729,198.6594,198.7161,25783.0
2023-03-01 15:30:00,210.04,210.19,209.99,210.06,12409.0,198.7445,198.8865,198.6972,198.7635,12409.0
2023-03-01 15:35:00,210.06,210.35,210.03,210.32,9078.0,198.7635,199.0379,198.7351,199.0095,9078.0
2023-03-01 15:40:00,210.35,210.39,210.25,210.31,7408.0,199.0379,199.0757,198.9432,199.0,7408.0
2023-03-01 15:45:00,210.33,210.39,210.19,210.21,10835.0,199.0189,199.0757,198.8865,198.9054,10835.0
2023-03-01 15:50:00,210.16,210.16,209.97,210.13,18261.0,198.8581,198.8581,198.6783,198.8297,18261.0
2023-03-01 15:55:00,210.08,210.25,209.96,210.07,41481.0,198.7824,198.9432,198.6688,198.7729,41481.0
2023-03-02 09:30:00,209.5,210.67,209.5,210.67,8748.0,198.2336,199.3407,198.2336,199.3407,8748.0
2023-03-02 09:35:00,209.96,210.3,209.95,210.3,3589.0,198.6688,198.9906,198.6594,198.9906,3589.0
2023-03-02 09:40:00,209.87,210.73,209.86,210.73,1863.0,198.5837,199.3974,198.5742,199.3974,1863.0
2023-03-02 09:45:00,210.59,211.31,210.47,211.29,13930.0,199.265,199.9462,199.1514,199.9273,13930.0
2023-03-02 09:50:00,211.29,211.5,211.22,211.28,12216.0,199.9273,200.126,199.8611,199.9179,12216.0
2023-03-02 09:55:00,211.25,211.6,211.09,211.59,5312.0,199.8895,200.2206,199.7381,200.2112,5312.0
2023-03-02 10:00:00,211.54,211.82,211.53,211.82,5433.0,200.1639,200.4288,200.1544,200.4288,5433.0
2023-03-02 10:05:00,211.81,211.91,211.31,211.65,3295.0,200.4193,200.514,199.9462,200.268,3295.0
2023-03-02 10:10:00,211.52,211.59,211.06,211.17,12011.0,200.1449,200.2112,199.7097,199.8138,12011.0
2023-03-02 10:15:00,211.17,211.32,210.85,211.13,4992.0,199.8138,199.9557,199.511,199.7759,4992.0
2023-03-02 10:20:00,211.26,211.26,210.91,210.92,2888.0,199.8989,199.8989,199.5677,199.5772,2888.0
2023-03-02 10:25:00,211.02,211.48,211.02,211.48,7591.0,199.6718,200.1071,199.6718,200.1071,7591.0
2023-03-02 10:30:00,211.48,211.94,211.43,211.85,10929.0,200.1071,200.5424,200.0598,200.4572,10929.0
2023-03-02 10:35:00,211.85,212.0,211.73,211.73,2677.0,200.4572,200.5991,200.3437,200.3437,2677.0
2023-03-02 10:40:00,211.73,211.93,211.69,211.7,3399.0,200.3437,200.5329,200.3058,200.3153,3399.0
2023-03-02 10:45:00,211.81,211.96,211.81,211.93,5323.0,200.4193,200.5613,200.4193,200.5329,5323.0
2023-03-02 10:50:00,211.93,212.14,211.87,212.12,5550.0,200.5329,200.7316,200.4761,200.7127,5550.0
2023-03-02 10:55:00,212.12,212.16,211.97,212.01,3512.0,200.7127,200.7505,200.5707,200.6086,3512.0
2023-03-02 11:00:00,212.07,212.1,211.98,212.07,2336.0,200.6654,200.6938,200.5802,200.6654,2336.0
2023-03-02 11:05:00,212.07,212.07,211.86,211.92,2672.0,200.6654,200.6654,200.4667,200.5234,2672.0
2023-03-02 11:10:00,211.94,212.01,211.8,211.8,3086.0,200.5424,200.6086,200.4099,200.4099,3086.0
2023-03-02 11:15:00,211.79,211.95,211.59,211.61,3625.0,200.4004,200.5518,200.2112,200.2301,3625.0
2023-03-02 11:20:00,211.64,211.66,211.42,211.44,3016.0,200.2585,200.2774,200.0503,200.0692,3016.0
2023-03-02 11:25:00,211.49,211.58,211.38,211.58,2495.0,200.1166,200.2017,200.0125,200.2017,2495.0
2023-03-02 11:30:00,211.57,211.62,211.4,211.43,4304.0,200.1923,200.2396,200.0314,200.0598,4304.0
2023-03-02 11:35:00,211.38,211.48,211.38,211.44,2400.0,200.0125,200.1071,200.0125,200.0692,2400.0
2023-03-02 11:40:00,211.47,211.47,211.23,211.41,3639.0,200.0976,200.0976,199.8705,200.0409,3639.0
2023-03-02 11:45:00,211.41,211.51,211.34,211.38,4724.0,200.0409,200.1355,199.9746,200.0125,4724.0
2023-03-02 11:50:00,211.41,211.44,211.16,211.29,5625.0,200.0409,200.0692,199.8043,199.9273,5625.0
2023-03-02 11:55:00,211.31,211.54,211.27,211.46,3231.0,199.9462,200.1639,199.9084,200.0882,3231.0
2023-03-02 12:00:00,211.52,211.57,211.45,211.47,4931.0,200.1449,200.1923,200.0787,200.0976,4931.0
2023-03-02 12:05:00,211.43,211.56,211.34,211.48,4556.0,200.0598,200.1828,199.9746,200.1071,4556.0
2023-03-02 12:10:00,211.48,211.54,210.99,211.1,49496.0,200.1071,200.1639,199.6434,199.7475,49496.0
2023-03-02 12:15:00,210.98,211.01,210.64,210.97,26428.0,199.634,199.6624,199.3123,199.6245,26428.0
2023-03-02 12:20:00,210.97,211.05,210.78,211.05,31023.0,199.6245,199.7002,199.4447,199.7002,31023.0
2023-03-02 12:25:00,211.05,211.21,211.01,211.05,14086.0,199.7002,199.8516,199.6624,199.7002,14086.0
2023-03-02 12:30:00,211.05,211.41,211.04,211.38,3149.0,199.7002,200.0409,199.6908,200.0125,3149.0
2023-03-02 12:35:00,211.42,211.42,210.79,210.79,17027.0,200.0503,200.0503,199.4542,199.4542,17027.0
2023-03-02 12:40:00,210.79,210.97,210.68,210.88,7994.0,199.4542,199.6245,199.3501,199.5394,7994.0
2023-03-02 12:45:00,210.97,211.17,210.9,211.02,7264.0,199.6245,199.8138,199.5583,199.6718,7264.0
2023-03-02 12:50:00,211.02,211.32,211.02,211.26,3556.0,199.6718,199.9557,199.6718,199.8989,3556.0
2023-03-02 12:55:00,211.26,211.37,211.15,211.37,2690.0,199.8989,200.003,199.7948,200.003,2690.0
2023-03-02 13:00:00,211.4,211.49,211.37,211.45,2546.0,200.0314,200.1166,200.003,200.0787,2546.0
2023-03-02 13:05:00,211.45,211.5,211.3,211.3,3818.0,200.0787,200.126,199.9368,199.9368,3818.0
2023-03-02 13:10:00,211.39,211.54,211.37,211.43,5594.0,200.0219,200.1639,200.003,200.0598,5594.0
2023-03-02 13:15:00,211.44,211.51,211.36,211.51,4676.0,200.0692,200.1355,199.9935,200.1355,4676.0
2023-03-02 13:20:00,211.53,211.61,211.48,211.48,3012.0,200.1544,200.2301,200.1071,200.1071,3012.0
2023-03-02 13:25:00,211.48,211.73,211.39,211.61,3354.0,200.1071,200.3437,200.0219,200.2301,3354.0
2023-03-02 13:30:00,211.74,211.96,211.73,211.93,1967.0,200.3531,200.5613,200.3437,200.5329,1967.0
2023-03-02 13:35:00,212.02,212.25,211.84,211.88,8917.0,200.6181,200.8357,200.4477,200.4856,8917.0
2023-03-02 13:40:00,211.97,211.97,211.91,211.91,1525.0,200.5707,200.5707,200.514,200.514,1525.0
2023-03-02 13:45:00,211.91,212.06,211.91,211.93,2751.0,200.514,200.6559,200.514,200.5329,2751.0
2023-03-02 13:50:00,211.93,211.93,211.8,211.85,2402.0,200.5329,200.5329,200.4099,200.4572,2402.0
2023-03-02 13:55:00,211.8,212.07,211.79,212.07,4106.0,200.4099,200.6654,200.4004,200.6654,4106.0
2023-03-02 14:00:00,212.07,212.39,212.04,212.28,7010.0,200.6654,200.9682,200.637,200.8641,7010.0
2023-03-02 14:05:00,212.2,212.27,212.07,212.1,4678.0,200.7884,200.8546,200.6654,200.6938,4678.0
2023-03-02 14:10:00,212.11,212.11,211.9,211.9,3020.0,200.7032,200.7032,200.5045,200.5045,3020.0
2023-03-02 14:15:00,212.01,212.31,211.97,212.26,3251.0,200.6086,200.8925,200.5707,200.8451,3251.0
2023-03-02 14:20:00,212.28,212.28,211.99,212.04,9517.0,200.8641,200.8641,200.5897,200.637,9517.0
2023-03-02 14:25:00,212.07,212.07,211.89,212.0,3885.0,200.6654,200.6654,200.495,200.5991,3885.0
2023-03-02 14:30:00,212.01,212.11,211.81,211.92,5914.0,200.6086,200.7032,200.4193,200.5234,5914.0
2023-03-02 14:35:00,211.86,211.86,211.65,211.76,3431.0,200.4667,200.4667,200.268,200.372,3431.0
2023-03-02 14:40:00,211.81,211.93,211.79,211.83,3835.0,200.4193,200.5329,200.4004,200.4383,3835.0
2023-03-02 14:45:00,211.83,211.86,211.73,211.8,1920.0,200.4383,200.4667,200.3437,200.4099,1920.0
2023-03-02 14:50:00,211.81,211.9,211.7,211.7,3258.0,200.4193,200.5045,200.3153,200.3153,3258.0
2023-03-02 14:55:00,211.74,211.86,211.66,211.84,5660.0,200.3531,200.4667,200.2774,200.4477,5660.0
2023-03-02 15:00:00,211.96,212.0,211.77,211.77,6603.0,200.5613,200.5991,200.3815,200.3815,6603.0
2023-03-02 15:05:00,211.71,211.86,211.67,211.72,4403.0,200.3247,200.4667,200.2869,200.3342,4403.0
2023-03-02 15:10:00,211.67,211.81,211.67,211.75,5101.0,200.2869,200.4193,200.2869,200.3626,5101.0
2023-03-02 15:15:00,211.75,211.83,211.46,211.5,8094.0,200.3626,200.4383,200.0882,200.126,8094.0
2023-03-02 15:20:00,211.53,211.91,211.48,211.88,9983.0,200.1544,200.514,200.1071,200.4856,9983.0
2023-03-02 15:25:00,211.88,211.92,211.81,211.83,5863.0,200.4856,200.5234,200.4193,200.4383,5863.0
2023-03-02 15:30:00,211.89,211.89,211.69,211.81,9042.0,200.495,200.495,200.3058,200.4193,9042.0
2023-03-02 15:35:00,211.82,212.33,211.79,212.15,11569.0,200.4288,200.9114,200.4004,200.7411,11569.0
2023-03-02 15:40:00,212.18,212.24,212.06,212.11,11234.0,200.7695,200.8262,200.6559,200.7032,11234.0
2023-03-02 15:45:00,212.08,212.16,211.93,212.06,10809.0,200.6748,200.7505,200.5329,200.6559,10809.0
2023-03-02 15:50:00,212.06,212.22,211.97,212.02,18748.0,200.6559,200.8073,200.5707,200.6181,18748.0
2023-03-02 15:55:00,212.03,212.17,211.96,212.17,32666.0,200.6275,200.76,200.5613,200.76,32666.0
2023-03-03 09:30:00,212.6,213.29,212.6,213.14,10887.0,201.1669,201.8198,201.1669,201.6778,10887.0
2023-03-03 09:35:00,213.25,213.34,212.95,213.05,7422.0,201.7819,201.8671,201.498,201.5927,7422.0
2023-03-03 09:40:00,213.09,213.32,212.88,213.05,10072.0,201.6305,201.8481,201.4318,201.5927,10072.0
2023-03-03 09:45:00,213.11,213.11,212.73,212.73,12772.0,201.6494,201.6494,201.2899,201.2899,12772.0
2023-03-03 09:50:00,212.9,213.14,212.24,212.54,5282.0,201.4507,201.6778,200.8262,201.1101,5282.0
2023-03-03 09:55:00,212.49,212.85,212.49,212.85,3513.0,201.0628,201.4034,201.0628,201.4034,3513.0
2023-03-03 10:00:00,212.86,212.94,212.26,212.45,9178.0,201.4129,201.4886,200.8451,201.0249,9178.0
2023-03-03 10:05:00,212.44,212.98,212.35,212.46,7076.0,201.0155,201.5264,200.9303,201.0344,7076.0
2023-03-03 10:10:00,212.59,212.72,212.31,212.68,3640.0,201.1574,201.2804,200.8925,201.2426,3640.0
2023-03-03 10:15:00,212.67,212.89,212.5,212.76,8420.0,201.2331,201.4413,201.0722,201.3183,8420.0
2023-03-03 10:20:00,212.76,213.28,212.76,213.23,13663.0,201.3183,201.8103,201.3183,201.763,13663.0
2023-03-03 10:25:00,213.36,213.45,213.17,213.43,11528.0,201.886,201.9712,201.7062,201.9522,11528.0
2023-03-03 10:30:00,213.37,213.57,213.33,213.5,6097.0,201.8955,202.0847,201.8576,202.0185,6097.0
2023-03-03 10:35:00,213.46,213.49,213.32,213.49,7237.0,201.9806,202.009,201.8481,202.009,7237.0
2023-03-03 10:40:00,213.53,213.85,213.53,213.82,10017.0,202.0469,202.3496,202.0469,202.3213,10017.0
2023-03-03 10:45:00,213.78,213.92,213.68,213.83,13760.0,202.2834,202.4159,202.1888,202.3307,13760.0
2023-03-03 10:50:00,213.84,213.86,213.67,213.82,6192.0,202.3402,202.3591,202.1793,202.3213,6192.0
2023-03-03 10:55:00,213.88,213.99,213.82,213.82,6767.0,202.378,202.4821,202.3213,202.3213,6767.0
2023-03-03 11:00:00,213.87,214.0,213.51,213.55,5328.0,202.3686,202.4916,202.0279,202.0658,5328.0
2023-03-03 11:05:00,213.55,213.72,213.55,213.63,3016.0,202.0658,202.2266,202.0658,202.1415,3016.0
2023-03-03 11:10:00,213.65,213.86,213.64,213.78,16280.0,202.1604,202.3591,202.1509,202.2834,16280.0
2023-03-03 11:15:00,213.82,213.94,213.73,213.8,19691.0,202.3213,202.4348,202.2361,202.3023,19691.0
2023-03-03 11:20:00,213.79,213.82,213.52,213.52,12485.0,202.2929,202.3213,202.0374,202.0374,12485.0
2023-03-03 11:25:00,213.56,213.69,213.52,213.56,12031.0,202.0752,202.1982,202.0374,202.0752,12031.0
2023-03-03 11:30:00,213.64,213.7,213.0,213.0,9162.0,202.1509,202.2077,201.5454,201.5454,9162.0
2023-03-03 11:35:00,213.23,213.58,212.92,213.06,11313.0,201.763,202.0942,201.4697,201.6021,11313.0
2023-03-03 11:40:00,212.94,212.94,212.63,212.91,4682.0,201.4886,201.4886,201.1953,201.4602,4682.0
2023-03-03 11:45:00,212.91,213.35,212.86,213.27,8011.0,201.4602,201.8765,201.4129,201.8008,8011.0
2023-03-03 11:50:00,213.27,213.48,213.26,213.33,6598.0,201.8008,201.9995,201.7914,201.8576,6598.0
2023-03-03 11:55:00,213.38,213.64,213.38,213.62,3698.0,201.9049,202.1509,201.9049,202.132,3698.0
2023-03-03 12:00:00,213.56,213.66,213.56,213.62,3934.0,202.0752,202.1699,202.0752,202.132,3934.0
2023-03-03 12:05:00,213.58,213.66,213.46,213.5,17248.0,202.0942,202.1699,201.9806,202.0185,17248.0
2023-03-03 12:10:00,213.5,213.61,213.23,213.23,7789.0,202.0185,202.1225,201.763,201.763,7789.0
2023-03-03 12:15:00,213.23,213.36,213.21,213.35,4711.0,201.763,201.886,201.7441,201.8765,4711.0
2023-03-03 12:20:00,213.31,213.57,213.29,213.45,4005.0,201.8387,202.0847,201.8198,201.9712,4005.0
2023-03-03 12:25:00,213.46,213.46,213.39,213.45,1007.0,201.9806,201.9806,201.9144,201.9712,1007.0
2023-03-03 12:30:00,213.48,213.54,213.42,213.46,3676.0,201.9995,202.0563,201.9428,201.9806,3676.0
2023-03-03 12:35:00,213.45,213.46,213.16,213.17,4744.0,201.9712,201.9806,201.6967,201.7062,4744.0
2023-03-03 12:40:00,213.21,213.45,213.21,213.39,7484.0,201.7441,201.9712,201.7441,201.9144,7484.0
2023-03-03 12:45:00,213.38,213.45,213.28,213.3,11466.0,201.9049,201.9712,201.8103,201.8292,11466.0
2023-03-03 12:50:00,213.3,213.54,213.29,213.51,11294.0,201.8292,202.0563,201.8198,202.0279,11294.0
2023-03-03 12:55:00,213.53,213.65,213.52,213.56,15920.0,202.0469,202.1604,202.0374,202.0752,15920.0
2023-03-03 13:00:00,213.57,213.92,213.44,213.55,18680.0,202.0847,202.4159,201.9617,202.0658,18680.0
2023-03-03 13:05:00,213.54,213.84,213.54,213.81,6156.0,202.0563,202.3402,202.0563,202.3118,6156.0
2023-03-03 13:10:00,213.77,214.33,213.75,214.24,16630.0,202.2739,202.8038,202.255,202.7187,16630.0
2023-03-03 13:15:00,214.27,214.34,213.85,213.85,8560.0,202.7471,202.8133,202.3496,202.3496,8560.0
2023-03-03 13:20:00,213.85,214.11,213.85,214.1,5586.0,202.3496,202.5957,202.3496,202.5862,5586.0
2023-03-03 13:25:00,214.09,214.17,213.99,214.04,13842.0,202.5767,202.6524,202.4821,202.5294,13842.0
2023-03-03 13:30:00,214.05,214.2,214.0,214.19,7980.0,202.5389,202.6808,202.4916,202.6714,7980.0
2023-03-03 13:35:00,214.18,214.19,213.9,213.9,6854.0,202.6619,202.6714,202.397,202.397,6854.0
2023-03-03 13:40:00,213.9,214.33,213.85,214.23,18347.0,202.397,202.8038,202.3496,202.7092,18347.0
2023-03-03 13:45:00,214.21,214.24,213.9,214.09,10118.0,202.6903,202.7187,202.397,202.5767,10118.0
2023-03-03 13:50:00,214.09,214.14,213.96,213.96,5326.0,202.5767,202.624,202.4537,202.4537,5326.0
2023-03-03 13:55:00,214.03,214.05,213.81,213.84,9571.0,202.52,202.5389,202.3118,202.3402,9571.0
2023-03-03 14:00:00,213.84,213.85,213.59,213.65,7344.0,202.3402,202.3496,202.1036,202.1604,7344.0
2023-03-03 14:05:00,213.63,213.71,213.61,213.67,6695.0,202.1415,202.2172,202.1225,202.1793,6695.0
2023-03-03 14:10:00,213.7,213.75,213.44,213.68,18126.0,202.2077,202.255,201.9617,202.1888,18126.0
2023-03-03 14:15:00,213.68,213.68,213.17,213.35,4302.0,202.1888,202.1888,201.7062,201.8765,4302.0
2023-03-03 14:20:00,213.34,213.44,213.03,213.16,26279.0,201.8671,201.9617,201.5737,201.6967,26279.0
2023-03-03 14:25:00,213.15,213.35,213.03,213.34,11146.0,201.6873,201.8765,201.5737,201.8671,11146.0
2023-03-03 14:30:00,213.32,213.76,213.31,213.7,7577.0,201.8481,202.2645,201.8387,202.2077,7577.0
2023-03-03 14:35:00,213.75,213.77,213.55,213.74,6975.0,202.255,202.2739,202.0658,202.2456,6975.0
2023-03-03 14:40:00,213.76,213.77,213.54,213.62,5825.0,202.2645,202.2739,202.0563,202.132,5825.0
2023-03-03 14:45:00,213.64,213.79,213.6,213.73,4881.0,202.1509,202.2929,202.1131,202.2361,4881.0
2023-03-03 14:50:00,213.75,213.84,213.62,213.78,4819.0,202.255,202.3402,202.132,202.2834,4819.0
2023-03-03 14:55:00,213.78,213.97,213.76,213.87,7595.0,202.2834,202.4632,202.2645,202.3686,7595.0
2023-03-03 15:00:00,213.88,214.11,213.85,214.09,4423.0,202.378,202.5957,202.3496,202.5767,4423.0
2023-03-03 15:05:00,214.12,214.25,213.99,214.25,9964.0,202.6051,202.7281,202.4821,202.7281,9964.0
2023-03-03 15:10:00,214.25,214.36,214.1,214.34,14547.0,202.7281,202.8322,202.5862,202.8133,14547.0
2023-03-03 15:15:00,214.38,214.42,214.26,214.39,10526.0,202.8511,202.889,202.7376,202.8606,10526.0
2023-03-03 15:20:00,214.46,214.51,214.06,214.08,8781.0,202.9268,202.9741,202.5483,202.5673,8781.0
2023-03-03 15:25:00,214.11,214.24,213.99,214.24,9855.0,202.5957,202.7187,202.4821,202.7187,9855.0
2023-03-03 15:30:00,214.22,214.23,214.09,214.23,12088.0,202.6997,202.7092,202.5767,202.7092,12088.0
2023-03-03 15:35:00,214.26,214.4,214.24,214.4,19162.0,202.7376,202.8701,202.7187,202.8701,19162.0
2023-03-03 15:40:00,214.4,214.46,214.12,214.25,14028.0,202.8701,202.9268,202.6051,202.7281,14028.0
2023-03-03 15:45:00,214.24,214.47,214.16,214.44,21298.0,202.7187,202.9363,202.643,202.9079,21298.0
2023-03-03 15:50:00,214.43,214.5,214.08,214.27,37980.0,202.8985,202.9647,202.5673,202.7471,37980.0
2023-03-03 15:55:00,214.37,214.54,214.05,214.09,74908.0,202.8417,203.0025,202.5389,202.5767,74908.0
2023-03-06 09:30:00,213.9,214.19,213.86,214.14,7381.0,202.397,202.6714,202.3591,202.624,7381.0
2023-03-06 09:35:00,214.46,214.62,214.23,214.45,6550.0,202.9268,203.0782,202.7092,202.9174,6550.0
2023-03-06 09:40:00,214.65,215.27,214.51,215.0,5595.0,203.1066,203.6933,202.9741,203.4378,5595.0
2023-03-06 09:45:00,215.19,215.73,215.09,215.66,7056.0,203.6176,204.1285,203.523,204.0623,7056.0
2023-03-06 09:50:00,215.73,215.83,215.49,215.81,10859.0,204.1285,204.2232,203.9014,204.2042,10859.0
2023-03-06 09:55:00,215.83,216.31,215.83,216.31,1895.0,204.2232,204.6773,204.2232,204.6773,1895.0
2023-03-06 10:00:00,216.39,216.49,215.85,215.99,11950.0,204.753,204.8477,204.2421,204.3746,11950.0
2023-03-06 10:05:00,215.93,216.1,215.82,216.03,2500.0,204.3178,204.4786,204.2137,204.4124,2500.0
2023-03-06 10:10:00,216.03,216.22,215.94,216.09,3215.0,204.4124,204.5922,204.3272,204.4692,3215.0
2023-03-06 10:15:00,216.08,216.21,215.95,215.96,6655.0,204.4597,204.5827,204.3367,204.3462,6655.0
2023-03-06 10:20:00,216.04,216.07,215.63,215.94,10079.0,204.4219,204.4503,204.0339,204.3272,10079.0
2023-03-06 10:25:00,215.96,215.96,215.26,215.37,14067.0,204.3462,204.3462,203.6838,203.7879,14067.0
2023-03-06 10:30:00,215.22,215.41,214.64,214.64,1828.0,203.646,203.8257,203.0972,203.0972,1828.0
2023-03-06 10:35:00,214.44,214.94,214.4,214.83,7155.0,202.9079,203.381,202.8701,203.2769,7155.0
2023-03-06 10:40:00,214.85,214.9,214.63,214.72,3741.0,203.2959,203.3432,203.0877,203.1729,3741.0
2023-03-06 10:45:00,214.66,214.72,214.38,214.66,4913.0,203.1161,203.1729,202.8511,203.1161,4913.0
2023-03-06 10:50:00,214.8,215.1,214.79,215.0,3014.0,203.2486,203.5324,203.2391,203.4378,3014.0
2023-03-06 10:55:00,214.93,215.0,214.49,214.61,3123.0,203.3716,203.4378,202.9552,203.0688,3123.0
2023-03-06 11:00:00,214.59,214.78,214.47,214.47,2500.0,203.0498,203.2296,202.9363,202.9363,2500.0
2023-03-06 11:05:00,214.48,214.58,214.23,214.34,2125.0,202.9458,203.0404,202.7092,202.8133,2125.0
2023-03-06 11:10:00,214.34,214.41,214.11,214.2,2285.0,202.8133,202.8795,202.5957,202.6808,2285.0
2023-03-06 11:15:00,214.19,214.19,213.91,213.91,4711.0,202.6714,202.6714,202.4064,202.4064,4711.0
2023-03-06 11:20:00,213.78,213.78,213.33,213.33,3938.0,202.2834,202.2834,201.8576,201.8576,3938.0
2023-03-06 11:25:00,213.24,213.24,213.01,213.11,7123.0,201.7724,201.7724,201.5548,201.6494,7123.0
2023-03-06 11:30:00,213.2,213.71,213.2,213.68,12998.0,201.7346,202.2172,201.7346,202.1888,12998.0
2023-03-06 11:35:00,213.93,213.93,213.83,213.88,2566.0,202.4253,202.4253,202.3307,202.378,2566.0
2023-03-06 11:40:00,213.88,214.11,213.88,214.11,1720.0,202.378,202.5957,202.378,202.5957,1720.0
2023-03-06 11:45:00,214.06,214.08,213.89,214.08,811.0,202.5483,202.5673,202.3875,202.5673,811.0
2023-03-06 11:50:00,214.08,214.17,213.87,214.13,5068.0,202.5673,202.6524,202.3686,202.6146,5068.0
2023-03-06 11:55:00,214.29,214.29,214.07,214.2,700.0,202.766,202.766,202.5578,202.6808,700.0
2023-03-06 12:00:00,214.18,214.18,214.18,214.18,100.0,202.6619,202.6619,202.6619,202.6619,100.0
2023-03-06 12:05:00,214.27,214.46,214.21,214.46,3061.0,202.7471,202.9268,202.6903,202.9268,3061.0
2023-03-06 12:10:00,214.48,214.56,214.38,214.55,2326.0,202.9458,203.0215,202.8511,203.012,2326.0
2023-03-06 12:15:00,214.46,214.47,214.3,214.43,2235.0,202.9268,202.9363,202.7754,202.8985,2235.0
2023-03-06 12:20:00,214.43,214.43,214.26,214.27,900.0,202.8985,202.8985,202.7376,202.7471,900.0
2023-03-06 12:25:00,214.12,214.21,214.06,214.09,2046.0,202.6051,202.6903,202.5483,202.5767,2046.0
2023-03-06 12:30:00,214.09,214.09,213.99,214.05,1360.0,202.5767,202.5767,202.4821,202.5389,1360.0
2023-03-06 12:35:00,214.07,214.14,214.07,214.14,1204.0,202.5578,202.624,202.5578,202.624,1204.0
2023-03-06 12:40:00,214.09,214.09,213.91,214.01,1384.0,202.5767,202.5767,202.4064,202.501,1384.0
2023-03-06 12:45:00,213.99,214.07,213.95,214.02,2216.0,202.4821,202.5578,202.4443,202.5105,2216.0
2023-03-06 12:50:00,214.02,214.02,213.72,213.72,1446.0,202.5105,202.5105,202.2266,202.2266,1446.0
2023-03-06 12:55:00,213.8,213.81,213.64,213.8,1744.0,202.3023,202.3118,202.1509,202.3023,1744.0
2023-03-06 13:00:00,213.72,213.73,213.59,213.59,601.0,202.2266,202.2361,202.1036,202.1036,601.0
2023-03-06 13:05:00,213.62,213.73,213.61,213.69,817.0,202.132,202.2361,202.1225,202.1982,817.0
2023-03-06 13:10:00,213.51,213.64,213.43,213.52,1307.0,202.0279,202.1509,201.9522,202.0374,1307.0
2023-03-06 13:15:00,213.52,213.6,213.52,213.6,700.0,202.0374,202.1131,202.0374,202.1131,700.0
2023-03-06 13:20:00,213.59,213.59,213.48,213.48,2023.0,202.1036,202.1036,201.9995,201.9995,2023.0
2023-03-06 13:25:00,213.48,213.63,213.31,213.63,6201.0,201.9995,202.1415,201.8387,202.1415,6201.0
2023-03-06 13:30:00,213.63,213.9,213.61,213.87,12780.0,202.1415,202.397,202.1225,202.3686,12780.0
2023-03-06 13:35:00,213.92,214.16,213.87,214.16,4990.0,202.4159,202.643,202.3686,202.643,4990.0
2023-03-06 13:40:00,214.14,214.3,214.14,214.3,1732.0,202.624,202.7754,202.624,202.7754,1732.0
2023-03-06 13:45:00,214.21,214.21,214.04,214.04,550.0,202.6903,202.6903,202.5294,202.5294,550.0
2023-03-06 13:50:00,214.04,214.05,213.8,214.05,7406.0,202.5294,202.5389,202.3023,202.5389,7406.0
2023-03-06 13:55:00,214.03,214.23,213.99,214.16,5581.0,202.52,202.7092,202.4821,202.643,5581.0
2023-03-06 14:00:00,214.17,214.17,213.86,213.93,14825.0,202.6524,202.6524,202.3591,202.4253,14825.0
2023-03-06 14:05:00,213.93,214.02,213.81,213.98,4658.0,202.4253,202.5105,202.3118,202.4727,4658.0
2023-03-06 14:10:00,213.98,214.06,213.94,214.02,3525.0,202.4727,202.5483,202.4348,202.5105,3525.0
2023-03-06 14:15:00,213.92,213.92,213.65,213.82,4967.0,202.4159,202.4159,202.1604,202.3213,4967.0
2023-03-06 14:20:00,213.86,213.97,213.86,213.92,3067.0,202.3591,202.4632,202.3591,202.4159,3067.0
2023-03-06 14:25:00,213.84,213.92,213.73,213.84,3517.0,202.3402,202.4159,202.2361,202.3402,3517.0
2023-03-06 14:30:00,213.84,214.04,213.84,213.98,3423.0,202.3402,202.5294,202.3402,202.4727,3423.0
2023-03-06 14:35:00,213.98,214.03,213.98,213.99,2400.0,202.4727,202.52,202.4727,202.4821,2400.0
2023-03-06 14:40:00,213.93,214.05,213.93,214.01,2594.0,202.4253,202.5389,202.4253,202.501,2594.0
2023-03-06 14:45:00,214.04,214.3,214.01,214.2,6471.0,202.5294,202.7754,202.501,202.6808,6471.0
2023-03-06 14:50:00,214.15,214.16,213.84,213.93,6232.0,202.6335,202.643,202.3402,202.4253,6232.0
2023-03-06 14:55:00,213.94,213.96,213.57,213.68,1300.0,202.4348,202.4537,202.0847,202.1888,1300.0
2023-03-06 15:00:00,213.69,214.08,213.69,214.07,3481.0,202.1982,202.5673,202.1982,202.5578,3481.0
2023-03-06 15:05:00,214.05,214.27,214.05,214.18,3967.0,202.5389,202.7471,202.5389,202.6619,3967.0
2023-03-06 15:10:00,214.18,214.18,213.91,214.01,5528.0,202.6619,202.6619,202.4064,202.501,5528.0
2023-03-06 15:15:00,214.0,214.03,214.0,214.03,2329.0,202.4916,202.52,202.4916,202.52,2329.0
2023-03-06 15:20:00,214.03,214.04,213.92,213.99,4827.0,202.52,202.5294,202.4159,202.4821,4827.0
2023-03-06 15:25:00,213.99,214.03,213.94,213.99,4042.0,202.4821,202.52,202.4348,202.4821,4042.0
2023-03-06 15:30:00,213.99,214.0,213.79,213.99,10521.0,202.4821,202.4916,202.2929,202.4821,10521.0
2023-03-06 15:35:00,213.98,214.04,213.79,213.98,12842.0,202.4727,202.5294,202.2929,202.4727,12842.0
2023-03-06 15:40:00,213.99,214.02,213.76,213.92,15988.0,202.4821,202.5105,202.2645,202.4159,15988.0
2023-03-06 15:45:00,213.92,214.02,213.85,213.92,10240.0,202.4159,202.5105,202.3496,202.4159,10240.0
2023-03-06 15:50:00,213.86,213.99,213.73,213.83,14598.0,202.3591,202.4821,202.2361,202.3307,14598.0
2023-03-06 15:55:00,213.82,213.99,213.79,213.91,40373.0,202.3213,202.4821,202.2929,202.4064,40373.0
2023-03-07 09:30:00,213.33,215.11,213.33,214.38,23676.0,201.8576,203.5419,201.8576,202.8511,23676.0
2023-03-07 09:35:00,214.19,215.23,214.19,215.23,12653.0,202.6714,203.6554,202.6714,203.6554,12653.0
2023-03-07 09:40:00,214.97,215.43,214.83,215.34,5626.0,203.4094,203.8447,203.2769,203.7595,5626.0
2023-03-07 09:45:00,215.34,215.53,214.39,214.4,6843.0,203.7595,203.9393,202.8606,202.8701,6843.0
2023-03-07 09:50:00,214.35,214.95,214.3,214.95,3933.0,202.8228,203.3905,202.7754,203.3905,3933.0
2023-03-07 09:55:00,214.68,214.68,214.32,214.4,7521.0,203.135,203.135,202.7944,202.8701,7521.0
2023-03-07 10:00:00,214.56,214.56,214.11,214.33,17451.0,203.0215,203.0215,202.5957,202.8038,17451.0
2023-03-07 10:05:00,214.33,214.44,213.78,213.78,3484.0,202.8038,202.9079,202.2834,202.2834,3484.0
2023-03-07 10:10:00,213.7,213.7,213.24,213.25,2250.0,202.2077,202.2077,201.7724,201.7819,2250.0
2023-03-07 10:15:00,213.23,213.29,212.93,213.2,1222.0,201.763,201.8198,201.4791,201.7346,1222.0
2023-03-07 10:20:00,213.28,213.51,212.99,213.51,2759.0,201.8103,202.0279,201.5359,202.0279,2759.0
2023-03-07 10:25:00,213.01,213.1,212.92,213.09,1508.0,201.5548,201.64,201.4697,201.6305,1508.0
2023-03-07 10:30:00,213.09,213.62,213.08,213.57,5751.0,201.6305,202.132,201.6211,202.0847,5751.0
2023-03-07 10:35:00,213.55,213.65,212.89,212.92,2971.0,202.0658,202.1604,201.4413,201.4697,2971.0
2023-03-07 10:40:00,212.94,213.13,212.93,213.02,8130.0,201.4886,201.6684,201.4791,201.5643,8130.0
2023-03-07 10:45:00,213.07,213.48,213.07,213.28,4889.0,201.6116,201.9995,201.6116,201.8103,4889.0
2023-03-07 10:50:00,213.28,213.33,212.96,213.33,3820.0,201.8103,201.8576,201.5075,201.8576,3820.0
2023-03-07 10:55:00,213.32,213.37,212.97,213.03,3690.0,201.8481,201.8955,201.517,201.5737,3690.0
2023-03-07 11:00:00,213.03,213.03,212.7,212.77,22064.0,201.5737,201.5737,201.2615,201.3277,22064.0
2023-03-07 11:05:00,212.82,212.91,212.7,212.81,6008.0,201.375,201.4602,201.2615,201.3656,6008.0
2023-03-07 11:10:00,212.88,212.97,212.47,212.54,6143.0,201.4318,201.517,201.0439,201.1101,6143.0
2023-03-07 11:15:00,212.58,212.94,212.51,212.89,4719.0,201.1479,201.4886,201.0817,201.4413,4719.0
2023-03-07 11:20:00,212.92,212.95,212.79,212.84,4188.0,201.4697,201.498,201.3466,201.394,4188.0
2023-03-07 11:25:00,212.9,213.03,212.89,213.01,5326.0,201.4507,201.5737,201.4413,201.5548,5326.0
2023-03-07 11:30:00,213.06,213.2,213.02,213.09,2624.0,201.6021,201.7346,201.5643,201.6305,2624.0
2023-03-07 11:35:00,213.09,213.23,212.92,213.18,1722.0,201.6305,201.763,201.4697,201.7157,1722.0
2023-03-07 11:40:00,213.16,213.16,212.9,213.07,4638.0,201.6967,201.6967,201.4507,201.6116,4638.0
2023-03-07 11:45:00,212.99,213.15,212.98,213.0,1906.0,201.5359,201.6873,201.5264,201.5454,1906.0
2023-03-07 11:50:00,213.05,213.05,212.93,213.01,3803.0,201.5927,201.5927,201.4791,201.5548,3803.0
2023-03-07 11:55:00,213.04,213.05,212.93,213.0,5893.0,201.5832,201.5927,201.4791,201.5454,5893.0
2023-03-07 12:00:00,213.0,213.09,212.9,212.93,8419.0,201.5454,201.6305,201.4507,201.4791,8419.0
2023-03-07 12:05:00,212.93,213.11,212.93,213.11,5469.0,201.4791,201.6494,201.4791,201.6494,5469.0
2023-03-07 12:10:00,213.16,213.21,213.0,213.11,3440.0,201.6967,201.7441,201.5454,201.6494,3440.0
2023-03-07 12:15:00,213.07,213.2,213.07,213.18,17855.0,201.6116,201.7346,201.6116,201.7157,17855.0
2023-03-07 12:20:00,213.2,213.79,213.2,213.66,11889.0,201.7346,202.2929,201.7346,202.1699,11889.0
2023-03-07 12:25:00,213.73,213.73,213.28,213.28,1520.0,202.2361,202.2361,201.8103,201.8103,1520.0
2023-03-07 12:30:00,213.2,213.55,213.2,213.34,1667.0,201.7346,202.0658,201.7346,201.8671,1667.0
2023-03-07 12:35:00,213.43,213.64,213.38,213.6,3148.0,201.9522,202.1509,201.9049,202.1131,3148.0
2023-03-07 12:40:00,213.62,213.68,213.34,213.43,3314.0,202.132,202.1888,201.8671,201.9522,3314.0
2023-03-07 12:45:00,213.38,213.61,213.37,213.61,2041.0,201.9049,202.1225,201.8955,202.1225,2041.0
2023-03-07 12:50:00,213.61,213.63,213.49,213.61,1100.0,202.1225,202.1415,202.009,202.1225,1100.0
2023-03-07 12:55:00,213.63,213.63,213.28,213.28,1300.0,202.1415,202.1415,201.8103,201.8103,1300.0
2023-03-07 13:00:00,213.19,213.5,213.18,213.35,3342.0,201.7251,202.0185,201.7157,201.8765,3342.0
2023-03-07 13:05:00,213.27,213.36,213.15,213.36,2615.0,201.8008,201.886,201.6873,201.886,2615.0
2023-03-07 13:10:00,213.24,213.38,213.17,213.38,7192.0,201.7724,201.9049,201.7062,201.9049,7192.0
2023-03-07 13:15:00,213.2,213.43,213.2,213.38,2817.0,201.7346,201.9522,201.7346,201.9049,2817.0
2023-03-07 13:20:00,213.25,213.37,213.24,213.24,975.0,201.7819,201.8955,201.7724,201.7724,975.0
2023-03-07 13:25:00,213.39,213.39,213.22,213.22,1571.0,201.9144,201.9144,201.7535,201.7535,1571.0
2023-03-07 13:30:00,213.09,213.14,212.89,212.95,1577.0,201.6305,201.6778,201.4413,201.498,1577.0
2023-03-07 13:35:00,212.95,213.12,212.94,213.0,13832.0,201.498,201.6589,201.4886,201.5454,13832.0
2023-03-07 13:40:00,212.99,212.99,212.74,212.82,1941.0,201.5359,201.5359,201.2993,201.375,1941.0
2023-03-07 13:45:00,212.8,212.88,212.72,212.86,4412.0,201.3561,201.4318,201.2804,201.4129,4412.0
2023-03-07 13:50:00,212.79,212.85,212.68,212.82,5645.0,201.3466,201.4034,201.2426,201.375,5645.0
2023-03-07 13:55:00,212.88,212.94,212.79,212.79,3360.0,201.4318,201.4886,201.3466,201.3466,3360.0
2023-03-07 14:00:00,212.83,212.86,212.41,212.48,6763.0,201.3845,201.4129,200.9871,201.0533,6763.0
2023-03-07 14:05:00,212.48,212.52,212.34,212.51,1815.0,201.0533,201.0912,200.9208,201.0817,1815.0
2023-03-07 14:10:00,212.49,212.66,212.49,212.66,5032.0,201.0628,201.2236,201.0628,201.2236,5032.0
2023-03-07 14:15:00,212.66,212.81,212.63,212.75,2275.0,201.2236,201.3656,201.1953,201.3088,2275.0
2023-03-07 14:20:00,212.79,212.83,212.33,212.33,3215.0,201.3466,201.3845,200.9114,200.9114,3215.0
2023-03-07 14:25:00,212.38,212.43,212.16,212.23,3061.0,200.9587,201.006,200.7505,200.8168,3061.0
2023-03-07 14:30:00,212.19,212.27,212.13,212.26,2615.0,200.7789,200.8546,200.7221,200.8451,2615.0
2023-03-07 14:35:00,212.2,212.2,212.1,212.1,1461.0,200.7884,200.7884,200.6938,200.6938,1461.0
2023-03-07 14:40:00,212.07,212.13,212.04,212.1,3937.0,200.6654,200.7221,200.637,200.6938,3937.0
2023-03-07 14:45:00,212.09,212.2,211.93,211.99,5241.0,200.6843,200.7884,200.5329,200.5897,5241.0
2023-03-07 14:50:00,211.99,212.06,211.83,212.01,9945.0,200.5897,200.6559,200.4383,200.6086,9945.0
2023-03-07 14:55:00,212.0,212.14,211.99,212.07,2843.0,200.5991,200.7316,200.5897,200.6654,2843.0
2023-03-07 15:00:00,212.03,212.16,212.03,212.12,1305.0,200.6275,200.7505,200.6275,200.7127,1305.0
2023-03-07 15:05:00,212.1,212.17,212.06,212.14,2715.0,200.6938,200.76,200.6559,200.7316,2715.0
2023-03-07 15:10:00,212.14,212.28,212.11,212.17,3821.0,200.7316,200.8641,200.7032,200.76,3821.0
2023-03-07 15:15:00,212.19,212.39,212.19,212.39,1718.0,200.7789,200.9682,200.7789,200.9682,1718.0
2023-03-07 15:20:00,212.33,212.36,212.18,212.22,3199.0,200.9114,200.9398,200.7695,200.8073,3199.0
2023-03-07 15:25:00,212.22,212.22,212.04,212.05,3384.0,200.8073,200.8073,200.637,200.6464,3384.0
2023-03-07 15:30:00,212.0,212.4,211.98,212.4,6984.0,200.5991,200.9776,200.5802,200.9776,6984.0
2023-03-07 15:35:00,212.35,212.42,212.24,212.24,5451.0,200.9303,200.9965,200.8262,200.8262,5451.0
2023-03-07 15:40:00,212.27,212.27,212.04,212.04,8586.0,200.8546,200.8546,200.637,200.637,8586.0
2023-03-07 15:45:00,212.01,212.3,211.98,212.21,15425.0,200.6086,200.883,200.5802,200.7978,15425.0
2023-03-07 15:50:00,212.2,212.21,211.78,211.78,20240.0,200.7884,200.7978,200.391,200.391,20240.0
2023-03-07 15:55:00,211.78,212.12,211.64,211.84,53777.0,200.391,200.7127,200.2585,200.4477,53777.0
2023-03-08 09:30:00,212.16,212.74,212.08,212.2,8845.0,200.7505,201.2993,200.6748,200.7884,8845.0
2023-03-08 09:35:00,212.0,212.4,211.61,212.39,4576.0,200.5991,200.9776,200.2301,200.9682,4576.0
2023-03-08 09:40:00,212.64,212.72,211.48,211.6,11554.0,201.2047,201.2804,200.1071,200.2206,11554.0
2023-03-08 09:45:00,211.48,211.66,210.76,210.97,2942.0,200.1071,200.2774,199.4258,199.6245,2942.0
2023-03-08 09:50:00,211.0,211.47,210.35,211.07,10520.0,199.6529,200.0976,199.0379,199.7191,10520.0
2023-03-08 09:55:00,211.25,211.25,210.5,210.91,7041.0,199.8895,199.8895,199.1798,199.5677,7041.0
2023-03-08 10:00:00,210.72,210.89,210.38,210.76,4403.0,199.388,199.5488,199.0663,199.4258,4403.0
2023-03-08 10:05:00,210.76,210.91,210.57,210.77,3756.0,199.4258,199.5677,199.246,199.4353,3756.0
2023-03-08 10:10:00,210.91,210.92,210.38,210.42,2501.0,199.5677,199.5772,199.0663,199.1041,2501.0
2023-03-08 10:15:00,210.22,210.31,209.8,209.81,15432.0,198.9149,199.0,198.5174,198.5269,15432.0
2023-03-08 10:20:00,209.98,210.04,209.3,209.77,7098.0,198.6878,198.7445,198.0443,198.4891,7098.0
2023-03-08 10:25:00,209.76,210.04,209.48,209.5,1839.0,198.4796,198.7445,198.2147,198.2336,1839.0
2023-03-08 10:30:00,209.59,209.75,209.34,209.69,5922.0,198.3187,198.4701,198.0822,198.4134,5922.0
2023-03-08 10:35:00,209.61,209.69,209.16,209.32,5692.0,198.3377,198.4134,197.9119,198.0633,5692.0
2023-03-08 10:40:00,209.38,209.5,209.05,209.28,11565.0,198.12,198.2336,197.8078,198.0254,11565.0
2023-03-08 10:45:00,209.23,209.31,209.12,209.22,4179.0,197.9781,198.0538,197.874,197.9686,4179.0
2023-03-08 10:50:00,209.22,209.22,208.68,208.77,4563.0,197.9686,197.9686,197.4577,197.5428,4563.0
2023-03-08 10:55:00,208.85,208.87,208.68,208.74,4200.0,197.6185,197.6375,197.4577,197.5144,4200.0
2023-03-08 11:00:00,208.8,208.82,208.62,208.63,3632.0,197.5712,197.5901,197.4009,197.4104,3632.0
2023-03-08 11:05:00,208.57,208.62,208.25,208.28,7876.0,197.3536,197.4009,197.0508,197.0792,7876.0
2023-03-08 11:10:00,208.35,208.58,208.21,208.47,7650.0,197.1454,197.3631,197.0129,197.259,7650.0
2023-03-08 11:15:00,208.55,208.83,208.48,208.69,8188.0,197.3347,197.5996,197.2684,197.4671,8188.0
2023-03-08 11:20:00,208.58,208.81,208.48,208.72,2893.0,197.3631,197.5807,197.2684,197.4955,2893.0
2023-03-08 11:25:00,208.63,208.81,208.59,208.77,5085.0,197.4104,197.5807,197.3725,197.5428,5085.0
2023-03-08 11:30:00,208.77,208.87,208.66,208.79,3783.0,197.5428,197.6375,197.4387,197.5618,3783.0
2023-03-08 11:35:00,208.68,208.78,208.51,208.57,2816.0,197.4577,197.5523,197.2968,197.3536,2816.0
2023-03-08 11:40:00,208.62,208.78,208.53,208.73,5420.0,197.4009,197.5523,197.3157,197.505,5420.0
2023-03-08 11:45:00,208.81,209.36,208.81,209.22,6648.0,197.5807,198.1011,197.5807,197.9686,6648.0
2023-03-08 11:50:00,209.21,209.21,209.0,209.12,2368.0,197.9592,197.9592,197.7605,197.874,2368.0
2023-03-08 11:55:00,209.12,209.14,209.03,209.09,3099.0,197.874,197.8929,197.7889,197.8456,3099.0
2023-03-08 12:00:00,209.15,209.19,208.89,208.89,4558.0,197.9024,197.9402,197.6564,197.6564,4558.0
2023-03-08 12:05:00,208.91,208.91,208.62,208.72,3693.0,197.6753,197.6753,197.4009,197.4955,3693.0
2023-03-08 12:10:00,208.72,208.72,208.43,208.45,4269.0,197.4955,197.4955,197.2211,197.24,4269.0
2023-03-08 12:15:00,208.49,208.75,208.46,208.66,4937.0,197.2779,197.5239,197.2495,197.4387,4937.0
2023-03-08 12:20:00,208.62,208.74,208.53,208.64,3509.0,197.4009,197.5144,197.3157,197.4198,3509.0
2023-03-08 12:25:00,208.65,208.65,208.38,208.45,7536.0,197.4293,197.4293,197.1738,197.24,7536.0
2023-03-08 12:30:00,208.45,208.46,208.19,208.19,6361.0,197.24,197.2495,196.994,196.994,6361.0
2023-03-08 12:35:00,208.2,208.51,208.2,208.45,8301.0,197.0035,197.2968,197.0035,197.24,8301.0
2023-03-08 12:40:00,208.55,208.55,208.32,208.32,2231.0,197.3347,197.3347,197.117,197.117,2231.0
2023-03-08 12:45:00,208.4,208.45,208.29,208.36,2956.0,197.1927,197.24,197.0886,197.1549,2956.0
2023-03-08 12:50:00,208.32,208.33,208.1,208.33,3503.0,197.117,197.1265,196.9089,197.1265,3503.0
2023-03-08 12:55:00,208.31,208.32,208.01,208.13,2937.0,197.1076,197.117,196.8237,196.9373,2937.0
2023-03-08 13:00:00,208.07,208.2,207.95,207.98,5717.0,196.8805,197.0035,196.7669,196.7953,5717.0
2023-03-08 13:05:00,207.9,207.96,207.69,207.69,1600.0,196.7196,196.7764,196.5209,196.5209,1600.0
2023-03-08 13:10:00,207.69,207.91,207.69,207.76,2949.0,196.5209,196.7291,196.5209,196.5871,2949.0
2023-03-08 13:15:00,207.75,207.84,207.53,207.59,2350.0,196.5777,196.6628,196.3695,196.4263,2350.0
2023-03-08 13:20:00,207.5,207.6,207.33,207.34,4186.0,196.3411,196.4358,196.1803,196.1897,4186.0
2023-03-08 13:25:00,207.33,207.33,206.87,206.87,2400.0,196.1803,196.1803,195.745,195.745,2400.0
2023-03-08 13:30:00,206.84,207.1,206.83,206.96,5115.0,195.7166,195.9626,195.7072,195.8302,5115.0
2023-03-08 13:35:00,206.93,207.02,206.58,206.64,6676.0,195.8018,195.8869,195.4706,195.5274,6676.0
2023-03-08 13:40:00,206.58,206.74,206.44,206.49,4671.0,195.4706,195.622,195.3381,195.3854,4671.0
2023-03-08 13:45:00,206.48,206.77,206.47,206.5,4460.0,195.376,195.6504,195.3665,195.3949,4460.0
2023-03-08 13:50:00,206.53,206.89,206.37,206.86,5089.0,195.4233,195.7639,195.2719,195.7355,5089.0
2023-03-08 13:55:00,206.87,206.93,206.73,206.73,3740.0,195.745,195.8018,195.6125,195.6125,3740.0
2023-03-08 14:00:00,206.77,206.9,206.74,206.79,4157.0,195.6504,195.7734,195.622,195.6693,4157.0
2023-03-08 14:05:00,206.78,206.89,206.63,206.71,5255.0,195.6599,195.7639,195.5179,195.5936,5255.0
2023-03-08 14:10:00,206.65,206.99,206.56,206.91,8926.0,195.5368,195.8586,195.4517,195.7829,8926.0
2023-03-08 14:15:00,206.84,206.97,206.7,206.77,3967.0,195.7166,195.8396,195.5842,195.6504,3967.0
2023-03-08 14:20:00,206.72,207.0,206.66,207.0,5557.0,195.6031,195.868,195.5463,195.868,5557.0
2023-03-08 14:25:00,206.95,207.02,206.85,207.02,4423.0,195.8207,195.8869,195.7261,195.8869,4423.0
2023-03-08 14:30:00,207.03,207.17,206.85,206.85,4379.0,195.8964,196.0289,195.7261,195.7261,4379.0
2023-03-08 14:35:00,206.82,206.98,206.73,206.96,5168.0,195.6977,195.8491,195.6125,195.8302,5168.0
2023-03-08 14:40:00,206.93,207.05,206.88,206.96,5016.0,195.8018,195.9153,195.7545,195.8302,5016.0
2023-03-08 14:45:00,206.99,206.99,206.74,206.75,8405.0,195.8586,195.8586,195.622,195.6315,8405.0
2023-03-08 14:50:00,206.74,207.13,206.73,206.95,9871.0,195.622,195.991,195.6125,195.8207,9871.0
2023-03-08 14:55:00,206.93,206.99,206.85,206.91,5169.0,195.8018,195.8586,195.7261,195.7829,5169.0
2023-03-08 15:00:00,206.89,207.08,206.73,207.01,7945.0,195.7639,195.9437,195.6125,195.8775,7945.0
2023-03-08 15:05:00,207.0,207.01,206.91,206.92,6908.0,195.868,195.8775,195.7829,195.7923,6908.0
2023-03-08 15:10:00,206.91,206.92,206.59,206.88,13877.0,195.7829,195.7923,195.4801,195.7545,13877.0
2023-03-08 15:15:00,206.87,206.91,206.73,206.73,4746.0,195.745,195.7829,195.6125,195.6125,4746.0
2023-03-08 15:20:00,206.73,206.88,206.67,206.69,17050.0,195.6125,195.7545,195.5558,195.5747,17050.0
2023-03-08 15:25:00,206.69,206.8,206.63,206.75,16163.0,195.5747,195.6788,195.5179,195.6315,16163.0
2023-03-08 15:30:00,206.76,207.51,206.74,207.51,14497.0,195.6409,196.3506,195.622,196.3506,14497.0
2023-03-08 15:35:00,207.63,207.77,207.51,207.52,11840.0,196.4641,196.5966,196.3506,196.3601,11840.0
2023-03-08 15:40:00,207.51,207.85,207.45,207.78,15210.0,196.3506,196.6723,196.2938,196.6061,15210.0
2023-03-08 15:45:00,207.79,208.06,207.7,207.93,21201.0,196.6155,196.871,196.5304,196.748,21201.0
2023-03-08 15:50:00,207.99,208.36,207.74,208.28,35818.0,196.8048,197.1549,196.5682,197.0792,35818.0
2023-03-08 15:55:00,208.27,208.27,207.53,207.9,66502.0,197.0697,197.0697,196.3695,196.7196,66502.0
2023-03-09 09:30:00,207.68,208.15,207.45,208.12,9871.0,197.6075,198.0547,197.3887,198.0262,9871.0
2023-03-09 09:35:00,208.05,208.21,207.78,208.04,8176.0,197.9596,198.1118,197.7027,197.95,8176.0
2023-03-09 09:40:00,208.47,208.89,208.47,208.87,4699.0,198.3592,198.7588,198.3592,198.7398,4699.0
2023-03-09 09:45:00,208.67,208.77,208.0,208.0,7344.0,198.5495,198.6446,197.912,197.912,7344.0
2023-03-09 09:50:00,207.9,208.25,207.79,208.1,2420.0,197.8168,198.1499,197.7122,198.0071,2420.0
2023-03-09 09:55:00,208.15,208.22,207.81,207.96,2986.0,198.0547,198.1213,197.7312,197.8739,2986.0
2023-03-09 10:00:00,207.84,208.03,207.76,207.95,8432.0,197.7597,197.9405,197.6836,197.8644,8432.0
2023-03-09 10:05:00,207.98,207.98,207.3,207.3,11852.0,197.893,197.893,197.2459,197.2459,11852.0
2023-03-09 10:10:00,207.32,207.67,207.15,207.56,3538.0,197.265,197.598,197.1032,197.4933,3538.0
2023-03-09 10:15:00,207.44,207.5,207.34,207.44,2601.0,197.3791,197.4362,197.284,197.3791,2601.0
2023-03-09 10:20:00,207.49,207.55,207.37,207.44,1427.0,197.4267,197.4838,197.3125,197.3791,1427.0
2023-03-09 10:25:00,207.37,207.37,207.13,207.35,2057.0,197.3125,197.3125,197.0842,197.2935,2057.0
2023-03-09 10:30:00,207.31,207.51,207.31,207.5,1346.0,197.2555,197.4458,197.2555,197.4362,1346.0
2023-03-09 10:35:00,207.44,207.57,207.18,207.24,4269.0,197.3791,197.5028,197.1318,197.1888,4269.0
2023-03-09 10:40:00,207.2,207.41,207.2,207.37,2915.0,197.1508,197.3506,197.1508,197.3125,2915.0
2023-03-09 10:45:00,207.29,207.38,207.09,207.09,4209.0,197.2364,197.3221,197.0461,197.0461,4209.0
2023-03-09 10:50:00,207.0,207.44,207.0,207.42,6588.0,196.9605,197.3791,196.9605,197.3601,6588.0
2023-03-09 10:55:00,207.35,207.4,207.08,207.08,12174.0,197.2935,197.3411,197.0366,197.0366,12174.0
2023-03-09 11:00:00,207.14,207.2,206.85,207.03,18181.0,197.0937,197.1508,196.8178,196.989,18181.0
2023-03-09 11:05:00,207.03,207.04,206.61,206.69,8596.0,196.989,196.9985,196.5894,196.6655,8596.0
2023-03-09 11:10:00,206.62,206.79,206.51,206.71,10934.0,196.5989,196.7607,196.4943,196.6846,10934.0
2023-03-09 11:15:00,206.71,206.77,206.32,206.33,12970.0,196.6846,196.7416,196.3135,196.323,12970.0
2023-03-09 11:20:00,206.35,206.63,206.32,206.46,11399.0,196.342,196.6084,196.3135,196.4467,11399.0
2023-03-09 11:25:00,206.46,206.58,206.38,206.55,7206.0,196.4467,196.5609,196.3706,196.5323,7206.0
2023-03-09 11:30:00,206.55,206.98,206.43,206.97,2694.0,196.5323,196.9415,196.4181,196.9319,2694.0
2023-03-09 11:35:00,207.04,207.1,206.75,206.77,2347.0,196.9985,197.0556,196.7226,196.7416,2347.0
2023-03-09 11:40:00,206.76,206.88,206.62,206.72,4744.0,196.7321,196.8463,196.5989,196.6941,4744.0
2023-03-09 11:45:00,206.64,206.75,206.5,206.5,3464.0,196.6179,196.7226,196.4847,196.4847,3464.0
2023-03-09 11:50:00,206.54,206.72,206.54,206.68,4234.0,196.5228,196.6941,196.5228,196.656,4234.0
2023-03-09 11:55:00,206.63,206.63,206.29,206.3,5139.0,196.6084,196.6084,196.2849,196.2944,5139.0
2023-03-09 12:00:00,206.32,206.61,206.22,206.33,5719.0,196.3135,196.5894,196.2183,196.323,5719.0
2023-03-09 12:05:00,206.25,206.32,206.09,206.25,5141.0,196.2469,196.3135,196.0946,196.2469,5141.0
2023-03-09 12:10:00,206.18,206.3,206.17,206.29,3787.0,196.1803,196.2944,196.1707,196.2849,3787.0
2023-03-09 12:15:00,206.28,206.31,206.18,206.27,3998.0,196.2754,196.304,196.1803,196.2659,3998.0
2023-03-09 12:20:00,206.27,206.45,206.22,206.45,2345.0,196.2659,196.4372,196.2183,196.4372,2345.0
2023-03-09 12:25:00,206.45,206.72,206.41,206.72,5648.0,196.4372,196.6941,196.3991,196.6941,5648.0
2023-03-09 12:30:00,206.72,207.03,206.72,206.91,2911.0,196.6941,196.989,196.6941,196.8749,2911.0
2023-03-09 12:35:00,206.79,206.94,206.66,206.78,4573.0,196.7607,196.9034,196.637,196.7512,4573.0
2023-03-09 12:40:00,206.76,206.85,206.75,206.78,1752.0,196.7321,196.8178,196.7226,196.7512,1752.0
2023-03-09 12:45:00,206.84,207.02,206.8,206.93,2720.0,196.8082,196.9795,196.7702,196.8939,2720.0
2023-03-09 12:50:00,206.81,206.97,206.74,206.81,3379.0,196.7797,196.9319,196.7131,196.7797,3379.0
2023-03-09 12:55:00,206.73,206.97,206.73,206.79,5134.0,196.7036,196.9319,196.7036,196.7607,5134.0
2023-03-09 13:00:00,206.83,207.03,206.72,207.03,3930.0,196.7987,196.989,196.6941,196.989,3930.0
2023-03-09 13:05:00,206.9,206.96,206.72,206.81,4125.0,196.8653,196.9224,196.6941,196.7797,4125.0
2023-03-09 13:10:00,206.81,206.91,206.71,206.91,4446.0,196.7797,196.8749,196.6846,196.8749,4446.0
2023-03-09 13:15:00,206.92,206.95,206.78,206.78,5775.0,196.8844,196.9129,196.7512,196.7512,5775.0
2023-03-09 13:20:00,206.75,206.87,206.6,206.6,4166.0,196.7226,196.8368,196.5799,196.5799,4166.0
2023-03-09 13:25:00,206.59,206.6,206.41,206.59,2289.0,196.5704,196.5799,196.3991,196.5704,2289.0
2023-03-09 13:30:00,206.54,206.78,206.54,206.75,5294.0,196.5228,196.7512,196.5228,196.7226,5294.0
2023-03-09 13:35:00,206.74,207.12,206.74,207.04,10970.0,196.7131,197.0747,196.7131,196.9985,10970.0
2023-03-09 13:40:00,207.09,207.45,207.09,207.42,7691.0,197.0461,197.3887,197.0461,197.3601,7691.0
2023-03-09 13:45:00,207.41,207.41,207.13,207.2,6626.0,197.3506,197.3506,197.0842,197.1508,6626.0
2023-03-09 13:50:00,207.18,207.24,207.06,207.12,3768.0,197.1318,197.1888,197.0176,197.0747,3768.0
2023-03-09 13:55:00,207.11,207.2,207.02,207.2,5174.0,197.0652,197.1508,196.9795,197.1508,5174.0
2023-03-09 14:00:00,207.19,207.36,207.05,207.2,8669.0,197.1413,197.303,197.0081,197.1508,8669.0
2023-03-09 14:05:00,207.07,207.22,207.06,207.06,5576.0,197.0271,197.1698,197.0176,197.0176,5576.0
2023-03-09 14:10:00,207.06,207.08,206.85,207.08,6403.0,197.0176,197.0366,196.8178,197.0366,6403.0
2023-03-09 14:15:00,207.06,207.26,206.9,206.9,4373.0,197.0176,197.2079,196.8653,196.8653,4373.0
2023-03-09 14:20:00,206.87,206.87,206.41,206.51,6357.0,196.8368,196.8368,196.3991,196.4943,6357.0
2023-03-09 14:25:00,206.56,206.77,206.52,206.64,5203.0,196.5418,196.7416,196.5038,196.6179,5203.0
2023-03-09 14:30:00,206.64,206.64,206.06,206.06,4147.0,196.6179,196.6179,196.0661,196.0661,4147.0
2023-03-09 14:35:00,206.05,206.23,206.01,206.01,3616.0,196.0566,196.2278,196.0185,196.0185,3616.0
2023-03-09 14:40:00,205.96,206.09,205.89,205.95,3673.0,195.9709,196.0946,195.9043,195.9614,3673.0
2023-03-09 14:45:00,205.96,206.19,205.9,205.92,6425.0,195.9709,196.1898,195.9138,195.9329,6425.0
2023-03-09 14:50:00,205.92,205.93,205.72,205.78,5938.0,195.9329,195.9424,195.7426,195.7997,5938.0
2023-03-09 14:55:00,205.81,205.81,205.41,205.48,6845.0,195.8282,195.8282,195.4476,195.5142,6845.0
2023-03-09 15:00:00,205.43,205.53,205.21,205.21,4331.0,195.4666,195.5618,195.2573,195.2573,4331.0
2023-03-09 15:05:00,205.21,205.21,204.96,205.05,4607.0,195.2573,195.2573,195.0194,195.1051,4607.0
2023-03-09 15:10:00,205.04,205.13,204.91,205.03,5920.0,195.0955,195.1812,194.9719,195.086,5920.0
2023-03-09 15:15:00,204.99,205.09,204.75,204.75,13210.0,195.048,195.1431,194.8196,194.8196,13210.0
2023-03-09 15:20:00,204.78,204.96,204.48,204.88,11548.0,194.8482,195.0194,194.5627,194.9433,11548.0
2023-03-09 15:25:00,204.77,205.15,204.77,204.88,10701.0,194.8386,195.2002,194.8386,194.9433,10701.0
2023-03-09 15:30:00,204.87,205.65,204.81,205.56,19515.0,194.9338,195.676,194.8767,195.5903,19515.0
2023-03-09 15:35:00,205.55,205.8,205.31,205.69,16101.0,195.5808,195.8187,195.3525,195.714,16101.0
2023-03-09 15:40:00,205.69,206.0,205.64,205.76,15579.0,195.714,196.009,195.6664,195.7806,15579.0
2023-03-09 15:45:00,205.81,205.88,205.33,205.33,19682.0,195.8282,195.8948,195.3715,195.3715,19682.0
2023-03-09 15:50:00,205.38,205.41,204.7,204.76,26441.0,195.4191,195.4476,194.772,194.8291,26441.0
2023-03-09 15:55:00,204.77,204.81,204.17,204.36,55677.0,194.8386,194.8767,194.2677,194.4485,55677.0
2023-03-10 09:30:00,203.86,204.89,203.86,204.21,6217.0,193.9728,194.9528,193.9728,194.3058,6217.0
2023-03-10 09:35:00,204.21,204.68,204.07,204.11,2068.0,194.3058,194.753,194.1726,194.2107,2068.0
2023-03-10 09:40:00,204.23,204.29,203.73,204.15,3529.0,194.3248,194.3819,193.8491,194.2487,3529.0
2023-03-10 09:45:00,204.17,204.33,203.85,204.31,3364.0,194.2677,194.42,193.9633,194.401,3364.0
2023-03-10 09:50:00,204.3,205.02,203.99,204.64,6434.0,194.3914,195.0765,194.0965,194.7149,6434.0
2023-03-10 09:55:00,204.48,204.72,204.28,204.28,7007.0,194.5627,194.7911,194.3724,194.3724,7007.0
2023-03-10 10:00:00,204.35,204.53,204.26,204.48,4493.0,194.439,194.6103,194.3534,194.5627,4493.0
2023-03-10 10:05:00,204.4,204.74,204.33,204.53,3690.0,194.4866,194.8101,194.42,194.6103,3690.0
2023-03-10 10:10:00,204.41,204.54,203.97,204.54,3614.0,194.4961,194.6198,194.0774,194.6198,3614.0
2023-03-10 10:15:00,204.54,204.59,204.2,204.2,3623.0,194.6198,194.6674,194.2963,194.2963,3623.0
2023-03-10 10:20:00,204.17,204.48,204.1,204.48,2347.0,194.2677,194.5627,194.2011,194.5627,2347.0
2023-03-10 10:25:00,204.58,204.58,204.17,204.24,4641.0,194.6579,194.6579,194.2677,194.3343,4641.0
2023-03-10 10:30:00,204.36,205.1,204.36,204.64,3591.0,194.4485,195.1526,194.4485,194.7149,3591.0
2023-03-10 10:35:00,204.81,205.3,204.6,205.05,5173.0,194.8767,195.3429,194.6769,195.1051,5173.0
2023-03-10 10:40:00,204.79,204.88,204.56,204.56,1822.0,194.8577,194.9433,194.6388,194.6388,1822.0
2023-03-10 10:45:00,204.63,204.63,204.26,204.37,2552.0,194.7054,194.7054,194.3534,194.458,2552.0
2023-03-10 10:50:00,204.26,204.73,204.09,204.73,14488.0,194.3534,194.8006,194.1916,194.8006,14488.0
2023-03-10 10:55:00,204.75,205.3,204.75,205.18,10382.0,194.8196,195.3429,194.8196,195.2288,10382.0
2023-03-10 11:00:00,205.18,205.5,205.04,205.04,13491.0,195.2288,195.5332,195.0955,195.0955,13491.0
2023-03-10 11:05:00,205.07,205.07,204.75,204.81,1062.0,195.1241,195.1241,194.8196,194.8767,1062.0
2023-03-10 11:10:00,204.91,205.04,204.71,204.72,2420.0,194.9719,195.0955,194.7816,194.7911,2420.0
2023-03-10 11:15:00,204.75,204.76,204.54,204.64,2540.0,194.8196,194.8291,194.6198,194.7149,2540.0
2023-03-10 11:20:00,204.79,205.17,204.79,205.0,1401.0,194.8577,195.2192,194.8577,195.0575,1401.0
2023-03-10 11:25:00,205.15,205.34,205.06,205.25,2491.0,195.2002,195.381,195.1146,195.2954,2491.0
2023-03-10 11:30:00,205.35,205.76,205.26,205.76,3364.0,195.3905,195.7806,195.3049,195.7806,3364.0
2023-03-10 11:35:00,205.7,205.79,205.42,205.5,16584.0,195.7235,195.8092,195.4571,195.5332,16584.0
2023-03-10 11:40:00,205.64,205.65,205.28,205.28,2800.0,195.6664,195.676,195.3239,195.3239,2800.0
2023-03-10 11:45:00,205.22,205.22,204.79,204.94,3605.0,195.2668,195.2668,194.8577,195.0004,3605.0
2023-03-10 11:50:00,204.97,204.97,204.69,204.88,7960.0,195.0289,195.0289,194.7625,194.9433,7960.0
2023-03-10 11:55:00,204.88,204.88,204.57,204.62,3799.0,194.9433,194.9433,194.6483,194.6959,3799.0
2023-03-10 12:00:00,204.72,204.88,204.54,204.54,4421.0,194.7911,194.9433,194.6198,194.6198,4421.0
2023-03-10 12:05:00,204.62,204.67,204.32,204.42,6091.0,194.6959,194.7435,194.4105,194.5056,6091.0
2023-03-10 12:10:00,204.42,204.71,204.28,204.71,5744.0,194.5056,194.7816,194.3724,194.7816,5744.0
2023-03-10 12:15:00,204.74,204.96,204.67,204.69,8739.0,194.8101,195.0194,194.7435,194.7625,8739.0
2023-03-10 12:20:00,204.67,205.0,204.61,204.68,4547.0,194.7435,195.0575,194.6864,194.753,4547.0
2023-03-10 12:25:00,204.62,204.88,204.55,204.86,3865.0,194.6959,194.9433,194.6293,194.9243,3865.0
2023-03-10 12:30:00,204.93,205.4,204.78,205.27,8899.0,194.9909,195.4381,194.8482,195.3144,8899.0
2023-03-10 12:35:00,205.48,205.53,205.23,205.53,6424.0,195.5142,195.5618,195.2763,195.5618,6424.0
2023-03-10 12:40:00,205.53,205.56,205.33,205.54,4441.0,195.5618,195.5903,195.3715,195.5713,4441.0
2023-03-10 12:45:00,205.54,205.54,205.35,205.38,6293.0,195.5713,195.5713,195.3905,195.4191,6293.0
2023-03-10 12:50:00,205.44,205.45,205.08,205.08,2324.0,195.4761,195.4857,195.1336,195.1336,2324.0
2023-03-10 12:55:00,205.08,205.17,204.82,205.17,4757.0,195.1336,195.2192,194.8862,195.2192,4757.0
2023-03-10 13:00:00,205.17,205.38,205.11,205.17,3952.0,195.2192,195.4191,195.1622,195.2192,3952.0
2023-03-10 13:05:00,205.17,205.27,205.05,205.07,3275.0,195.2192,195.3144,195.1051,195.1241,3275.0
2023-03-10 13:10:00,205.11,205.21,205.0,205.04,4522.0,195.1622,195.2573,195.0575,195.0955,4522.0
2023-03-10 13:15:00,204.87,204.95,204.63,204.79,9101.0,194.9338,195.0099,194.7054,194.8577,9101.0
2023-03-10 13:20:00,204.78,204.87,204.34,204.47,5148.0,194.8482,194.9338,194.4295,194.5532,5148.0
2023-03-10 13:25:00,204.47,204.47,203.72,203.84,5635.0,194.5532,194.5532,193.8396,193.9537,5635.0
2023-03-10 13:30:00,203.84,203.84,203.64,203.72,4684.0,193.9537,193.9537,193.7634,193.8396,4684.0
2023-03-10 13:35:00,203.65,204.0,203.64,203.82,4015.0,193.773,194.106,193.7634,193.9347,4015.0
2023-03-10 13:40:00,203.8,203.81,203.46,203.55,3496.0,193.9157,193.9252,193.5922,193.6778,3496.0
2023-03-10 13:45:00,203.61,203.65,203.38,203.53,11539.0,193.7349,193.773,193.5161,193.6588,11539.0
2023-03-10 13:50:00,203.45,203.57,203.26,203.42,6088.0,193.5827,193.6968,193.4019,193.5541,6088.0
2023-03-10 13:55:00,203.45,203.76,203.35,203.76,7546.0,193.5827,193.8776,193.4875,193.8776,7546.0
2023-03-10 14:00:00,203.76,204.37,203.75,204.36,5979.0,193.8776,194.458,193.8681,194.4485,5979.0
2023-03-10 14:05:00,204.42,204.52,204.2,204.51,5706.0,194.5056,194.6008,194.2963,194.5913,5706.0
2023-03-10 14:10:00,204.66,204.74,204.18,204.18,7118.0,194.734,194.8101,194.2773,194.2773,7118.0
2023-03-10 14:15:00,204.18,204.27,204.05,204.22,5420.0,194.2773,194.3629,194.1536,194.3153,5420.0
2023-03-10 14:20:00,204.32,204.41,204.02,204.06,5354.0,194.4105,194.4961,194.125,194.1631,5354.0
2023-03-10 14:25:00,204.14,204.17,203.74,203.84,3784.0,194.2392,194.2677,193.8586,193.9537,3784.0
2023-03-10 14:30:00,203.79,204.35,203.78,204.14,3642.0,193.9062,194.439,193.8967,194.2392,3642.0
2023-03-10 14:35:00,204.24,204.55,204.23,204.53,6163.0,194.3343,194.6293,194.3248,194.6103,6163.0
2023-03-10 14:40:00,204.53,204.53,204.31,204.32,3211.0,194.6103,194.6103,194.401,194.4105,3211.0
2023-03-10 14:45:00,204.31,205.07,204.29,205.06,8897.0,194.401,195.1241,194.3819,195.1146,8897.0
2023-03-10 14:50:00,205.03,205.06,204.7,204.9,4419.0,195.086,195.1146,194.772,194.9623,4419.0
2023-03-10 14:55:00,204.96,205.0,204.41,204.58,5442.0,195.0194,195.0575,194.4961,194.6579,5442.0
2023-03-10 15:00:00,204.66,204.66,204.29,204.61,3398.0,194.734,194.734,194.3819,194.6864,3398.0
2023-03-10 15:05:00,204.5,204.5,204.08,204.36,3992.0,194.5817,194.5817,194.1821,194.4485,3992.0
2023-03-10 15:10:00,204.43,204.62,204.14,204.2,9414.0,194.5151,194.6959,194.2392,194.2963,9414.0
2023-03-10 15:15:00,204.21,204.32,203.8,203.8,4481.0,194.3058,194.4105,193.9157,193.9157,4481.0
2023-03-10 15:20:00,203.8,203.95,203.72,203.93,5739.0,193.9157,194.0584,193.8396,194.0394,5739.0
2023-03-10 15:25:00,204.01,204.05,203.85,203.93,4879.0,194.1155,194.1536,193.9633,194.0394,4879.0
2023-03-10 15:30:00,203.93,203.96,203.69,203.75,7730.0,194.0394,194.0679,193.811,193.8681,7730.0
2023-03-10 15:35:00,203.75,203.75,203.37,203.44,10143.0,193.8681,193.8681,193.5065,193.5731,10143.0
2023-03-10 15:40:00,203.3,203.31,202.97,203.02,7350.0,193.4399,193.4495,193.1259,193.1735,7350.0
2023-03-10 15:45:00,203.08,203.3,202.94,203.3,11973.0,193.2306,193.4399,193.0974,193.4399,11973.0
2023-03-10 15:50:00,203.24,203.51,203.13,203.19,14739.0,193.3828,193.6398,193.2782,193.3353,14739.0
2023-03-10 15:55:00,203.07,203.48,203.07,203.37,35194.0,193.2211,193.6112,193.2211,193.5065,35194.0
2023-03-13 09:30:00,200.97,201.99,200.18,200.68,14350.0,191.2229,192.1935,190.4713,190.947,14350.0
2023-03-13 09:35:00,200.63,201.87,200.38,201.54,6304.0,190.8994,192.0793,190.6616,191.7653,6304.0
2023-03-13 09:40:00,201.98,202.14,201.38,202.05,3000.0,192.184,192.3362,191.6131,192.2506,3000.0
2023-03-13 09:45:00,202.04,202.34,201.68,202.3,2503.0,192.241,192.5265,191.8985,192.4884,2503.0
2023-03-13 09:50:00,202.34,202.83,201.39,201.78,9575.0,192.5265,192.9927,191.6226,191.9937,9575.0
2023-03-13 09:55:00,201.82,202.03,201.7,201.78,2404.0,192.0317,192.2315,191.9175,191.9937,2404.0
2023-03-13 10:00:00,201.82,202.25,201.5,202.25,3568.0,192.0317,192.4409,191.7272,192.4409,3568.0
2023-03-13 10:05:00,202.06,202.48,201.92,202.14,4039.0,192.2601,192.6597,192.1269,192.3362,4039.0
2023-03-13 10:10:00,202.26,202.31,201.6,201.97,4986.0,192.4504,192.498,191.8224,192.1744,4986.0
2023-03-13 10:15:00,201.94,201.94,201.41,201.41,2337.0,192.1459,192.1459,191.6416,191.6416,2337.0
2023-03-13 10:20:00,201.1,201.6,200.79,200.92,16536.0,191.3466,191.8224,191.0517,191.1754,16536.0
2023-03-13 10:25:00,200.85,200.88,200.16,200.88,11554.0,191.1088,191.1373,190.4522,191.1373,11554.0
2023-03-13 10:30:00,200.88,201.18,200.78,201.09,8252.0,191.1373,191.4228,191.0422,191.3371,8252.0
2023-03-13 10:35:00,201.36,201.57,200.86,200.98,3811.0,191.594,191.7938,191.1183,191.2325,3811.0
2023-03-13 10:40:00,200.93,201.28,200.6,201.28,5245.0,191.1849,191.5179,190.8709,191.5179,5245.0
2023-03-13 10:45:00,201.38,201.59,201.11,201.37,2724.0,191.6131,191.8129,191.3562,191.6035,2724.0
2023-03-13 10:50:00,201.12,201.21,200.35,200.53,2965.0,191.3657,191.4513,190.633,190.8043,2965.0
2023-03-13 10:55:00,200.54,202.3,200.54,202.09,5774.0,190.8138,192.4884,190.8138,192.2886,5774.0
2023-03-13 11:00:00,202.0,202.8,201.98,202.66,6517.0,192.203,192.9642,192.184,192.831,6517.0
2023-03-13 11:05:00,202.62,202.64,202.05,202.26,8048.0,192.7929,192.8119,192.2506,192.4504,8048.0
2023-03-13 11:10:00,202.4,202.51,201.82,201.98,3803.0,192.5836,192.6883,192.0317,192.184,3803.0
2023-03-13 11:15:00,202.01,202.51,202.0,202.11,2835.0,192.2125,192.6883,192.203,192.3077,2835.0
2023-03-13 11:20:00,202.13,202.35,201.38,201.59,6964.0,192.3267,192.536,191.6131,191.8129,6964.0
2023-03-13 11:25:00,201.46,201.86,201.32,201.8,4910.0,191.6892,192.0698,191.556,192.0127,4910.0
2023-03-13 11:30:00,201.83,201.96,201.01,201.01,5339.0,192.0412,192.1649,191.261,191.261,5339.0
2023-03-13 11:35:00,201.04,201.22,200.8,200.99,6168.0,191.2895,191.4608,191.0612,191.242,6168.0
2023-03-13 11:40:00,201.05,201.57,201.04,201.5,3399.0,191.2991,191.7938,191.2895,191.7272,3399.0
2023-03-13 11:45:00,201.5,201.76,201.02,201.76,5398.0,191.7272,191.9746,191.2705,191.9746,5398.0
2023-03-13 11:50:00,201.52,201.68,201.04,201.07,3463.0,191.7463,191.8985,191.2895,191.3181,3463.0
2023-03-13 11:55:00,200.94,201.91,200.94,201.91,3805.0,191.1944,192.1174,191.1944,192.1174,3805.0
2023-03-13 12:00:00,201.97,202.55,201.61,201.78,5107.0,192.1744,192.7263,191.8319,191.9937,5107.0
2023-03-13 12:05:00,201.93,202.21,201.93,202.06,909.0,192.1364,192.4028,192.1364,192.2601,909.0
2023-03-13 12:10:00,202.06,202.19,201.57,201.76,4441.0,192.2601,192.3838,191.7938,191.9746,4441.0
2023-03-13 12:15:00,201.86,202.05,201.49,201.57,1942.0,192.0698,192.2506,191.7177,191.7938,1942.0
2023-03-13 12:20:00,201.54,201.54,201.32,201.5,5350.0,191.7653,191.7653,191.556,191.7272,5350.0
2023-03-13 12:25:00,201.62,201.77,201.53,201.75,4339.0,191.8414,191.9841,191.7558,191.9651,4339.0
2023-03-13 12:30:00,201.78,201.79,201.2,201.36,6067.0,191.9937,192.0032,191.4418,191.594,6067.0
2023-03-13 12:35:00,201.4,201.56,201.27,201.44,1755.0,191.6321,191.7843,191.5084,191.6701,1755.0
2023-03-13 12:40:00,201.47,201.67,201.31,201.36,2459.0,191.6987,191.889,191.5465,191.594,2459.0
2023-03-13 12:45:00,201.36,201.39,200.96,200.97,5812.0,191.594,191.6226,191.2134,191.2229,5812.0
2023-03-13 12:50:00,200.84,201.24,200.84,201.24,2990.0,191.0992,191.4798,191.0992,191.4798,2990.0
2023-03-13 12:55:00,201.01,201.21,200.87,200.89,1727.0,191.261,191.4513,191.1278,191.1468,1727.0
2023-03-13 13:00:00,200.89,200.94,200.42,200.51,2907.0,191.1468,191.1944,190.6996,190.7853,2907.0
2023-03-13 13:05:00,200.6,200.95,200.47,200.95,3890.0,190.8709,191.2039,190.7472,191.2039,3890.0
2023-03-13 13:10:00,200.86,201.21,200.82,201.11,4184.0,191.1183,191.4513,191.0802,191.3562,4184.0
2023-03-13 13:15:00,201.12,201.69,201.0,201.68,10999.0,191.3657,191.908,191.2515,191.8985,10999.0
2023-03-13 13:20:00,201.74,201.88,201.61,201.69,9294.0,191.9556,192.0888,191.8319,191.908,9294.0
2023-03-13 13:25:00,201.52,202.21,201.52,202.12,12718.0,191.7463,192.4028,191.7463,192.3172,12718.0
2023-03-13 13:30:00,202.15,202.15,201.59,201.64,4922.0,192.3457,192.3457,191.8129,191.8604,4922.0
2023-03-13 13:35:00,201.67,202.36,201.67,202.12,6406.0,191.889,192.5455,191.889,192.3172,6406.0
2023-03-13 13:40:00,202.07,202.32,202.07,202.32,1639.0,192.2696,192.5075,192.2696,192.5075,1639.0
2023-03-13 13:45:00,202.35,202.76,202.32,202.76,3219.0,192.536,192.9261,192.5075,192.9261,3219.0
2023-03-13 13:50:00,202.71,202.9,202.54,202.6,3498.0,192.8786,193.0593,192.7168,192.7739,3498.0
2023-03-13 13:55:00,202.73,202.83,202.56,202.6,4120.0,192.8976,192.9927,192.7358,192.7739,4120.0
2023-03-13 14:00:00,202.61,203.1,202.52,202.73,9030.0,192.7834,193.2496,192.6978,192.8976,9030.0
2023-03-13 14:05:00,202.78,202.98,202.78,202.98,2152.0,192.9452,193.1355,192.9452,193.1355,2152.0
2023-03-13 14:10:00,202.85,202.86,202.54,202.64,7996.0,193.0118,193.0213,192.7168,192.8119,7996.0
2023-03-13 14:15:00,202.82,202.93,202.64,202.81,3990.0,192.9832,193.0879,192.8119,192.9737,3990.0
2023-03-13 14:20:00,202.66,203.04,202.64,203.03,2807.0,192.831,193.1925,192.8119,193.183,2807.0
2023-03-13 14:25:00,203.09,203.1,202.68,202.8,4747.0,193.2401,193.2496,192.85,192.9642,4747.0
2023-03-13 14:30:00,202.91,203.21,202.88,203.02,5046.0,193.0689,193.3543,193.0403,193.1735,5046.0
2023-03-13 14:35:00,202.89,202.9,202.26,202.37,2835.0,193.0498,193.0593,192.4504,192.555,2835.0
2023-03-13 14:40:00,202.31,202.81,202.26,202.79,10669.0,192.498,192.9737,192.4504,192.9547,10669.0
2023-03-13 14:45:00,202.68,202.94,202.61,202.93,2891.0,192.85,193.0974,192.7834,193.0879,2891.0
2023-03-13 14:50:00,202.77,203.0,202.71,202.77,2970.0,192.9356,193.1545,192.8786,192.9356,2970.0
2023-03-13 14:55:00,202.84,202.94,202.75,202.8,4006.0,193.0022,193.0974,192.9166,192.9642,4006.0
2023-03-13 15:00:00,202.95,202.95,202.67,202.68,1512.0,193.1069,193.1069,192.8405,192.85,1512.0
2023-03-13 15:05:00,202.65,202.9,202.3,202.3,3158.0,192.8215,193.0593,192.4884,192.4884,3158.0
2023-03-13 15:10:00,202.37,202.94,202.37,202.79,5285.0,192.555,193.0974,192.555,192.9547,5285.0
2023-03-13 15:15:00,202.83,202.88,202.35,202.35,5107.0,192.9927,193.0403,192.536,192.536,5107.0
2023-03-13 15:20:00,202.27,202.28,201.79,201.8,5409.0,192.4599,192.4694,192.0032,192.0127,5409.0
2023-03-13 15:25:00,201.78,201.78,201.05,201.44,6724.0,191.9937,191.9937,191.2991,191.6701,6724.0
2023-03-13 15:30:00,201.44,201.82,201.42,201.82,11142.0,191.6701,192.0317,191.6511,192.0317,11142.0
2023-03-13 15:35:00,201.77,202.18,201.65,202.18,6712.0,191.9841,192.3743,191.87,192.3743,6712.0
2023-03-13 15:40:00,202.26,202.26,201.86,202.0,15523.0,192.4504,192.4504,192.0698,192.203,15523.0
2023-03-13 15:45:00,201.93,202.09,201.76,201.9,11639.0,192.1364,192.2886,191.9746,192.1078,11639.0
2023-03-13 15:50:00,201.84,202.06,201.59,201.59,28199.0,192.0507,192.2601,191.8129,191.8129,28199.0
2023-03-13 15:55:00,201.51,201.82,201.26,201.29,117815.0,191.7368,192.0317,191.4989,191.5274,117815.0
2023-03-14 09:30:00,203.23,204.59,203.23,204.12,12164.0,193.3733,194.6674,193.3733,194.2202,12164.0
2023-03-14 09:35:00,204.09,204.14,203.15,203.56,1600.0,194.1916,194.2392,193.2972,193.6873,1600.0
2023-03-14 09:40:00,203.68,203.95,203.5,203.86,1650.0,193.8015,194.0584,193.6302,193.9728,1650.0
2023-03-14 09:45:00,203.76,204.02,203.6,203.73,2912.0,193.8776,194.125,193.7254,193.8491,2912.0
2023-03-14 09:50:00,203.69,203.8,202.7,202.85,4415.0,193.811,193.9157,192.869,193.0118,4415.0
2023-03-14 09:55:00,202.62,203.11,202.62,202.91,4218.0,192.7929,193.2592,192.7929,193.0689,4218.0
2023-03-14 10:00:00,202.71,203.04,202.64,203.04,3077.0,192.8786,193.1925,192.8119,193.1925,3077.0
2023-03-14 10:05:00,202.87,203.28,202.79,203.27,5066.0,193.0308,193.4209,192.9547,193.4114,5066.0
2023-03-14 10:10:00,203.04,203.04,202.6,202.89,5576.0,193.1925,193.1925,192.7739,193.0498,5576.0
2023-03-14 10:15:00,203.09,203.52,203.0,203.31,4956.0,193.2401,193.6493,193.1545,193.4495,4956.0
2023-03-14 10:20:00,203.31,203.53,203.09,203.49,9948.0,193.4495,193.6588,193.2401,193.6207,9948.0
2023-03-14 10:25:00,203.56,203.56,203.13,203.26,2228.0,193.6873,193.6873,193.2782,193.4019,2228.0
2023-03-14 10:30:00,203.35,203.94,203.32,203.94,14772.0,193.4875,194.0489,193.459,194.0489,14772.0
2023-03-14 10:35:00,203.98,204.24,203.85,203.95,3982.0,194.087,194.3343,193.9633,194.0584,3982.0
2023-03-14 10:40:00,203.96,204.31,203.63,203.85,11586.0,194.0679,194.401,193.7539,193.9633,11586.0
2023-03-14 10:45:00,203.95,204.45,203.82,204.39,9777.0,194.0584,194.5342,193.9347,194.4771,9777.0
2023-03-14 10:50:00,204.4,204.47,204.21,204.34,2300.0,194.4866,194.5532,194.3058,194.4295,2300.0
2023-03-14 10:55:00,204.22,204.3,203.9,204.04,3796.0,194.3153,194.3914,194.0108,194.144,3796.0
2023-03-14 11:00:00,204.09,204.57,203.92,204.34,11940.0,194.1916,194.6483,194.0299,194.4295,11940.0
2023-03-14 11:05:00,204.46,204.57,204.34,204.42,4048.0,194.5437,194.6483,194.4295,194.5056,4048.0
2023-03-14 11:10:00,204.4,204.4,203.76,203.85,2605.0,194.4866,194.4866,193.8776,193.9633,2605.0
2023-03-14 11:15:00,203.94,204.14,203.83,203.97,3792.0,194.0489,194.2392,193.9442,194.0774,3792.0
2023-03-14 11:20:00,204.01,204.01,203.68,203.84,3166.0,194.1155,194.1155,193.8015,193.9537,3166.0
2023-03-14 11:25:00,203.78,203.9,203.67,203.8,3207.0,193.8967,194.0108,193.792,193.9157,3207.0
2023-03-14 11:30:00,203.87,203.97,203.74,203.81,2910.0,193.9823,194.0774,193.8586,193.9252,2910.0
2023-03-14 11:35:00,203.9,203.92,203.6,203.63,2140.0,194.0108,194.0299,193.7254,193.7539,2140.0
2023-03-14 11:40:00,203.78,203.93,203.76,203.76,2602.0,193.8967,194.0394,193.8776,193.8776,2602.0
2023-03-14 11:45:00,203.74,203.74,203.45,203.45,1282.0,193.8586,193.8586,193.5827,193.5827,1282.0
2023-03-14 11:50:00,203.54,203.57,203.42,203.53,1700.0,193.6683,193.6968,193.5541,193.6588,1700.0
2023-03-14 11:55:00,203.47,203.63,203.34,203.34,2833.0,193.6017,193.7539,193.478,193.478,2833.0
2023-03-14 12:00:00,203.34,203.62,203.06,203.06,5377.0,193.478,193.7444,193.2116,193.2116,5377.0
2023-03-14 12:05:00,203.17,203.17,202.71,203.01,4187.0,193.3162,193.3162,192.8786,193.164,4187.0
2023-03-14 12:10:00,203.02,203.47,203.02,203.39,5024.0,193.1735,193.6017,193.1735,193.5256,5024.0
2023-03-14 12:15:00,203.49,203.76,203.39,203.76,9602.0,193.6207,193.8776,193.5256,193.8776,9602.0
2023-03-14 12:20:00,203.69,204.01,203.69,203.9,6398.0,193.811,194.1155,193.811,194.0108,6398.0
2023-03-14 12:25:00,203.84,203.84,203.5,203.61,3680.0,193.9537,193.9537,193.6302,193.7349,3680.0
2023-03-14 12:30:00,203.71,204.01,203.61,204.01,2982.0,193.8301,194.1155,193.7349,194.1155,2982.0
2023-03-14 12:35:00,204.0,204.11,203.9,204.11,4192.0,194.106,194.2107,194.0108,194.2107,4192.0
2023-03-14 12:40:00,204.06,204.26,203.96,204.12,4597.0,194.1631,194.3534,194.0679,194.2202,4597.0
2023-03-14 12:45:00,204.03,204.28,204.01,204.25,902.0,194.1345,194.3724,194.1155,194.3439,902.0
2023-03-14 12:50:00,204.34,204.91,204.19,204.64,10778.0,194.4295,194.9719,194.2868,194.7149,10778.0
2023-03-14 12:55:00,204.55,204.76,204.49,204.6,2934.0,194.6293,194.8291,194.5722,194.6769,2934.0
2023-03-14 13:00:00,204.59,204.79,204.5,204.57,3934.0,194.6674,194.8577,194.5817,194.6483,3934.0
2023-03-14 13:05:00,204.42,204.42,204.13,204.13,2140.0,194.5056,194.5056,194.2297,194.2297,2140.0
2023-03-14 13:10:00,204.13,204.16,203.9,203.93,2204.0,194.2297,194.2582,194.0108,194.0394,2204.0
2023-03-14 13:15:00,203.94,204.01,203.57,203.68,5490.0,194.0489,194.1155,193.6968,193.8015,5490.0
2023-03-14 13:20:00,203.63,203.63,203.24,203.53,4667.0,193.7539,193.7539,193.3828,193.6588,4667.0
2023-03-14 13:25:00,203.6,203.6,202.84,202.91,9042.0,193.7254,193.7254,193.0022,193.0689,9042.0
2023-03-14 13:30:00,202.91,202.91,201.94,202.61,27193.0,193.0689,193.0689,192.1459,192.7834,27193.0
2023-03-14 13:35:00,202.54,203.27,202.42,203.26,2927.0,192.7168,193.4114,192.6026,193.4019,2927.0
2023-03-14 13:40:00,203.26,203.33,202.81,202.84,2287.0,193.4019,193.4685,192.9737,193.0022,2287.0
2023-03-14 13:45:00,202.53,202.57,202.29,202.34,3531.0,192.7073,192.7453,192.4789,192.5265,3531.0
2023-03-14 13:50:00,202.5,202.51,202.32,202.51,2503.0,192.6787,192.6883,192.5075,192.6883,2503.0
2023-03-14 13:55:00,202.3,202.58,202.3,202.49,1960.0,192.4884,192.7549,192.4884,192.6692,1960.0
2023-03-14 14:00:00,202.56,202.87,202.53,202.78,5729.0,192.7358,193.0308,192.7073,192.9452,5729.0
2023-03-14 14:05:00,202.73,202.84,202.48,202.8,4415.0,192.8976,193.0022,192.6597,192.9642,4415.0
2023-03-14 14:10:00,202.96,203.01,202.79,202.81,4197.0,193.1164,193.164,192.9547,192.9737,4197.0
2023-03-14 14:15:00,202.72,202.74,202.38,202.63,6162.0,192.8881,192.9071,192.5646,192.8024,6162.0
2023-03-14 14:20:00,202.58,202.71,202.47,202.61,3306.0,192.7549,192.8786,192.6502,192.7834,3306.0
2023-03-14 14:25:00,202.52,203.0,202.5,202.89,6048.0,192.6978,193.1545,192.6787,193.0498,6048.0
2023-03-14 14:30:00,202.9,203.35,202.77,203.34,4913.0,193.0593,193.4875,192.9356,193.478,4913.0
2023-03-14 14:35:00,203.38,203.38,203.02,203.02,2488.0,193.5161,193.5161,193.1735,193.1735,2488.0
2023-03-14 14:40:00,203.17,203.42,203.0,203.37,8636.0,193.3162,193.5541,193.1545,193.5065,8636.0
2023-03-14 14:45:00,203.32,203.7,203.28,203.49,5966.0,193.459,193.8205,193.4209,193.6207,5966.0
2023-03-14 14:50:00,203.36,203.78,203.33,203.67,5380.0,193.497,193.8967,193.4685,193.792,5380.0
2023-03-14 14:55:00,203.68,203.76,203.13,203.17,6265.0,193.8015,193.8776,193.2782,193.3162,6265.0
2023-03-14 15:00:00,203.2,203.49,203.07,203.2,5616.0,193.3448,193.6207,193.2211,193.3448,5616.0
2023-03-14 15:05:00,203.13,203.25,202.91,202.92,3632.0,193.2782,193.3924,193.0689,193.0784,3632.0
2023-03-14 15:10:00,202.82,202.82,202.22,202.28,6354.0,192.9832,192.9832,192.4123,192.4694,6354.0
2023-03-14 15:15:00,202.22,202.63,202.22,202.56,3446.0,192.4123,192.8024,192.4123,192.7358,3446.0
2023-03-14 15:20:00,202.77,202.77,201.88,201.91,22070.0,192.9356,192.9356,192.0888,192.1174,22070.0
2023-03-14 15:25:00,201.91,202.14,201.9,202.05,5635.0,192.1174,192.3362,192.1078,192.2506,5635.0
2023-03-14 15:30:00,201.97,202.16,201.87,202.09,13744.0,192.1744,192.3552,192.0793,192.2886,13744.0
2023-03-14 15:35:00,202.09,202.3,201.9,201.91,28157.0,192.2886,192.4884,192.1078,192.1174,28157.0
2023-03-14 15:40:00,201.89,202.18,201.83,202.18,9599.0,192.0983,192.3743,192.0412,192.3743,9599.0
2023-03-14 15:45:00,202.18,202.28,201.79,202.05,26546.0,192.3743,192.4694,192.0032,192.2506,26546.0
2023-03-14 15:50:00,202.1,202.23,201.45,201.52,36718.0,192.2981,192.4218,191.6797,191.7463,36718.0
2023-03-14 15:55:00,201.55,202.62,201.54,202.6,105350.0,191.7748,192.7929,191.7653,192.7739,105350.0
2023-03-15 09:30:00,200.48,200.74,199.87,199.91,13265.0,190.7567,191.0041,190.1763,190.2144,13265.0
2023-03-15 09:35:00,199.98,199.98,199.45,199.52,5639.0,190.281,190.281,189.7767,189.8433,5639.0
2023-03-15 09:40:00,199.78,200.1,199.09,199.33,8916.0,190.0907,190.3951,189.4341,189.6625,8916.0
2023-03-15 09:45:00,199.09,199.17,198.49,198.5,4302.0,189.4341,189.5102,188.8632,188.8727,4302.0
2023-03-15 09:50:00,198.31,198.61,197.66,197.66,10109.0,188.692,188.9774,188.0735,188.0735,10109.0
2023-03-15 09:55:00,197.61,197.66,197.09,197.66,7768.0,188.0259,188.0735,187.5311,188.0735,7768.0
2023-03-15 10:00:00,197.72,198.79,197.72,198.59,4916.0,188.1306,189.1487,188.1306,188.9584,4916.0
2023-03-15 10:05:00,198.67,199.26,198.67,199.13,12329.0,189.0345,189.5959,189.0345,189.4722,12329.0
2023-03-15 10:10:00,199.22,199.71,199.22,199.47,3065.0,189.5578,190.0241,189.5578,189.7957,3065.0
2023-03-15 10:15:00,199.34,199.64,199.18,199.64,5006.0,189.672,189.9574,189.5198,189.9574,5006.0
2023-03-15 10:20:00,199.65,200.18,199.58,199.58,5301.0,189.967,190.4713,189.9004,189.9004,5301.0
2023-03-15 10:25:00,199.54,199.76,199.37,199.51,5074.0,189.8623,190.0716,189.7005,189.8338,5074.0
2023-03-15 10:30:00,199.56,199.77,199.27,199.33,5548.0,189.8813,190.0811,189.6054,189.6625,5548.0
2023-03-15 10:35:00,199.31,199.89,199.31,199.59,5619.0,189.6435,190.1953,189.6435,189.9099,5619.0
2023-03-15 10:40:00,199.4,199.71,199.12,199.32,7521.0,189.7291,190.0241,189.4627,189.653,7521.0
2023-03-15 10:45:00,199.31,199.41,198.89,198.95,5612.0,189.6435,189.7386,189.2438,189.3009,5612.0
2023-03-15 10:50:00,198.87,199.11,198.79,199.0,5012.0,189.2248,189.4532,189.1487,189.3485,5012.0
2023-03-15 10:55:00,198.92,199.03,198.7,198.91,9087.0,189.2724,189.377,189.063,189.2629,9087.0
2023-03-15 11:00:00,198.71,199.0,198.32,199.0,9723.0,189.0726,189.3485,188.7015,189.3485,9723.0
2023-03-15 11:05:00,198.96,199.39,198.94,199.05,4582.0,189.3104,189.7196,189.2914,189.3961,4582.0
2023-03-15 11:10:00,199.03,199.34,199.03,199.34,1640.0,189.377,189.672,189.377,189.672,1640.0
2023-03-15 11:15:00,199.5,199.63,199.37,199.63,4474.0,189.8242,189.9479,189.7005,189.9479,4474.0
2023-03-15 11:20:00,199.67,200.05,199.67,199.87,28231.0,189.986,190.3476,189.986,190.1763,28231.0
2023-03-15 11:25:00,199.96,200.06,199.75,199.97,6945.0,190.2619,190.3571,190.0621,190.2714,6945.0
2023-03-15 11:30:00,199.85,200.03,199.66,199.66,5296.0,190.1573,190.3285,189.9765,189.9765,5296.0
2023-03-15 11:35:00,199.56,199.7,199.43,199.44,5135.0,189.8813,190.0145,189.7576,189.7671,5135.0
2023-03-15 11:40:00,199.44,199.77,199.4,199.5,7869.0,189.7671,190.0811,189.7291,189.8242,7869.0
2023-03-15 11:45:00,199.44,199.56,198.87,198.88,10946.0,189.7671,189.8813,189.2248,189.2343,10946.0
2023-03-15 11:50:00,198.71,198.71,198.1,198.46,11431.0,189.0726,189.0726,188.4921,188.8347,11431.0
2023-03-15 11:55:00,198.59,198.62,198.35,198.48,25141.0,188.9584,188.9869,188.73,188.8537,25141.0
2023-03-15 12:00:00,198.41,198.89,198.41,198.65,8887.0,188.7871,189.2438,188.7871,189.0155,8887.0
2023-03-15 12:05:00,198.67,198.76,198.17,198.18,11050.0,189.0345,189.1201,188.5587,188.5683,11050.0
2023-03-15 12:10:00,198.27,198.34,198.08,198.28,1103.0,188.6539,188.7205,188.4731,188.6634,1103.0
2023-03-15 12:15:00,198.38,198.69,198.33,198.64,6225.0,188.7586,189.0535,188.711,189.0059,6225.0
2023-03-15 12:20:00,198.58,198.67,198.14,198.18,6555.0,188.9489,189.0345,188.5302,188.5683,6555.0
2023-03-15 12:25:00,198.35,198.38,197.83,198.14,4188.0,188.73,188.7586,188.2352,188.5302,4188.0
2023-03-15 12:30:00,198.2,198.59,198.19,198.32,3740.0,188.5873,188.9584,188.5778,188.7015,3740.0
2023-03-15 12:35:00,198.38,198.4,198.21,198.33,3144.0,188.7586,188.7776,188.5968,188.711,3144.0
2023-03-15 12:40:00,198.34,198.46,198.05,198.07,2013.0,188.7205,188.8347,188.4446,188.4636,2013.0
2023-03-15 12:45:00,198.26,198.55,198.24,198.53,5413.0,188.6444,188.9203,188.6253,188.9013,5413.0
2023-03-15 12:50:00,198.48,198.57,198.18,198.25,8589.0,188.8537,188.9393,188.5683,188.6349,8589.0
2023-03-15 12:55:00,198.19,198.19,197.79,197.99,3325.0,188.5778,188.5778,188.1972,188.3875,3325.0
2023-03-15 13:00:00,198.03,198.04,197.7,197.71,3995.0,188.4255,188.435,188.1115,188.1211,3995.0
2023-03-15 13:05:00,197.79,198.06,197.75,198.06,3498.0,188.1972,188.4541,188.1591,188.4541,3498.0
2023-03-15 13:10:00,197.98,198.15,197.97,198.05,3360.0,188.378,188.5397,188.3684,188.4446,3360.0
2023-03-15 13:15:00,198.06,198.35,198.04,198.04,3578.0,188.4541,188.73,188.435,188.435,3578.0
2023-03-15 13:20:00,198.13,198.49,198.08,198.47,2955.0,188.5207,188.8632,188.4731,188.8442,2955.0
2023-03-15 13:25:00,198.63,198.64,198.4,198.55,2964.0,188.9964,189.0059,188.7776,188.9203,2964.0
2023-03-15 13:30:00,198.5,198.5,197.94,198.21,2750.0,188.8727,188.8727,188.3399,188.5968,2750.0
2023-03-15 13:35:00,198.17,198.19,198.03,198.04,5641.0,188.5587,188.5778,188.4255,188.435,5641.0
2023-03-15 13:40:00,198.05,198.05,197.7,197.77,4289.0,188.4446,188.4446,188.1115,188.1781,4289.0
2023-03-15 13:45:00,197.64,197.82,197.61,197.8,2838.0,188.0544,188.2257,188.0259,188.2067,2838.0
2023-03-15 13:50:00,197.88,198.11,197.81,198.1,2182.0,188.2828,188.5017,188.2162,188.4921,2182.0
2023-03-15 13:55:00,198.13,198.46,198.1,198.31,4025.0,188.5207,188.8347,188.4921,188.692,4025.0
2023-03-15 14:00:00,198.38,198.61,198.25,198.51,2636.0,188.7586,188.9774,188.6349,188.8823,2636.0
2023-03-15 14:05:00,198.59,198.78,198.55,198.65,2207.0,188.9584,189.1392,188.9203,189.0155,2207.0
2023-03-15 14:10:00,198.73,198.89,198.65,198.89,4731.0,189.0916,189.2438,189.0155,189.2438,4731.0
2023-03-15 14:15:00,198.81,199.17,198.58,199.17,3490.0,189.1677,189.5102,188.9489,189.5102,3490.0
2023-03-15 14:20:00,199.1,199.75,199.04,199.75,4196.0,189.4436,190.0621,189.3865,190.0621,4196.0
2023-03-15 14:25:00,199.63,200.19,199.57,199.84,5107.0,189.9479,190.4808,189.8908,190.1477,5107.0
2023-03-15 14:30:00,200.0,200.0,199.47,199.48,3309.0,190.3,190.3,189.7957,189.8052,3309.0
2023-03-15 14:35:00,199.48,199.76,199.37,199.64,5306.0,189.8052,190.0716,189.7005,189.9574,5306.0
2023-03-15 14:40:00,199.54,199.72,199.46,199.48,3573.0,189.8623,190.0336,189.7862,189.8052,3573.0
2023-03-15 14:45:00,199.44,199.69,199.37,199.37,2038.0,189.7671,190.005,189.7005,189.7005,2038.0
2023-03-15 14:50:00,199.29,199.46,199.02,199.39,2134.0,189.6244,189.7862,189.3675,189.7196,2134.0
2023-03-15 14:55:00,199.47,199.53,199.23,199.49,2611.0,189.7957,189.8528,189.5673,189.8147,2611.0
2023-03-15 15:00:00,199.51,199.7,199.2,199.4,6515.0,189.8338,190.0145,189.5388,189.7291,6515.0
2023-03-15 15:05:00,199.39,199.72,199.3,199.46,4022.0,189.7196,190.0336,189.6339,189.7862,4022.0
2023-03-15 15:10:00,199.4,199.68,199.4,199.48,2468.0,189.7291,189.9955,189.7291,189.8052,2468.0
2023-03-15 15:15:00,199.57,199.78,199.56,199.56,4629.0,189.8908,190.0907,189.8813,189.8813,4629.0
2023-03-15 15:20:00,199.61,200.07,199.61,199.91,4030.0,189.9289,190.3666,189.9289,190.2144,4030.0
2023-03-15 15:25:00,199.99,200.08,199.7,199.9,8065.0,190.2905,190.3761,190.0145,190.2048,8065.0
2023-03-15 15:30:00,199.94,200.23,199.75,199.79,7640.0,190.2429,190.5188,190.0621,190.1002,7640.0
2023-03-15 15:35:00,199.91,199.99,199.73,199.99,9408.0,190.2144,190.2905,190.0431,190.2905,9408.0
2023-03-15 15:40:00,200.02,200.02,199.45,199.72,8484.0,190.319,190.319,189.7767,190.0336,8484.0
2023-03-15 15:45:00,199.7,199.92,199.6,199.63,8712.0,190.0145,190.2239,189.9194,189.9479,8712.0
2023-03-15 15:50:00,199.55,199.82,199.47,199.68,21299.0,189.8718,190.1287,189.7957,189.9955,21299.0
2023-03-15 15:55:00,199.74,200.91,199.74,200.84,46142.0,190.0526,191.1659,190.0526,191.0992,46142.0
2023-03-16 09:30:00,200.4,200.53,199.43,200.31,9770.0,190.6806,190.8043,189.7576,190.595,9770.0
2023-03-16 09:35:00,200.31,200.99,200.3,200.83,2300.0,190.595,191.242,190.5854,191.0897,2300.0
2023-03-16 09:40:00,200.56,201.37,200.53,201.04,4489.0,190.8328,191.6035,190.8043,191.2895,4489.0
2023-03-16 09:45:00,201.28,201.28,200.83,200.92,3937.0,191.5179,191.5179,191.0897,191.1754,3937.0
2023-03-16 09:50:00,201.01,201.15,200.45,200.84,2924.0,191.261,191.3942,190.7282,191.0992,2924.0
2023-03-16 09:55:00,200.91,200.92,200.63,200.71,2352.0,191.1659,191.1754,190.8994,190.9756,2352.0
2023-03-16 10:00:00,200.73,200.85,200.24,200.24,8203.0,190.9946,191.1088,190.5283,190.5283,8203.0
2023-03-16 10:05:00,200.37,200.37,199.99,200.21,5721.0,190.652,190.652,190.2905,190.4998,5721.0
2023-03-16 10:10:00,200.11,200.13,199.67,199.79,5842.0,190.4047,190.4237,189.986,190.1002,5842.0
2023-03-16 10:15:00,199.8,199.8,199.54,199.66,17421.0,190.1097,190.1097,189.8623,189.9765,17421.0
2023-03-16 10:20:00,199.59,199.9,199.47,199.69,22766.0,189.9099,190.2048,189.7957,190.005,22766.0
2023-03-16 10:25:00,199.75,200.32,199.75,200.32,18554.0,190.0621,190.6045,190.0621,190.6045,18554.0
2023-03-16 10:30:00,200.38,201.19,200.36,200.75,3934.0,190.6616,191.4323,190.6425,191.0136,3934.0
2023-03-16 10:35:00,200.85,201.16,200.54,201.16,2062.0,191.1088,191.4037,190.8138,191.4037,2062.0
2023-03-16 10:40:00,201.2,201.23,200.83,200.84,4507.0,191.4418,191.4703,191.0897,191.0992,4507.0
2023-03-16 10:45:00,201.15,201.6,201.14,201.41,8275.0,191.3942,191.8224,191.3847,191.6416,8275.0
2023-03-16 10:50:00,201.3,202.19,201.3,202.19,3086.0,191.5369,192.3838,191.5369,192.3838,3086.0
2023-03-16 10:55:00,202.77,202.83,202.38,202.83,3860.0,192.9356,192.9927,192.5646,192.9927,3860.0
2023-03-16 11:00:00,202.82,202.82,202.43,202.76,4549.0,192.9832,192.9832,192.6121,192.9261,4549.0
2023-03-16 11:05:00,202.74,203.26,202.72,203.08,2641.0,192.9071,193.4019,192.8881,193.2306,2641.0
2023-03-16 11:10:00,203.07,203.07,202.74,203.01,2962.0,193.2211,193.2211,192.9071,193.164,2962.0
2023-03-16 11:15:00,203.08,203.25,202.84,203.1,13570.0,193.2306,193.3924,193.0022,193.2496,13570.0
2023-03-16 11:20:00,203.07,203.51,203.07,203.47,5170.0,193.2211,193.6398,193.2211,193.6017,5170.0
2023-03-16 11:25:00,203.61,204.03,203.6,203.86,5052.0,193.7349,194.1345,193.7254,193.9728,5052.0
2023-03-16 11:30:00,203.76,203.83,203.35,203.74,12882.0,193.8776,193.9442,193.4875,193.8586,12882.0
2023-03-16 11:35:00,203.74,203.75,203.26,203.32,5713.0,193.8586,193.8681,193.4019,193.459,5713.0
2023-03-16 11:40:00,203.27,203.32,203.1,203.18,10187.0,193.4114,193.459,193.2496,193.3258,10187.0
2023-03-16 11:45:00,203.05,203.21,203.0,203.14,2985.0,193.2021,193.3543,193.1545,193.2877,2985.0
2023-03-16 11:50:00,203.22,203.22,203.02,203.2,1707.0,193.3638,193.3638,193.1735,193.3448,1707.0
2023-03-16 11:55:00,203.07,203.24,202.96,202.99,4025.0,193.2211,193.3828,193.1164,193.145,4025.0
2023-03-16 12:00:00,203.03,203.13,202.68,202.68,3306.0,193.183,193.2782,192.85,192.85,3306.0
2023-03-16 12:05:00,202.69,202.77,202.48,202.58,8237.0,192.8595,192.9356,192.6597,192.7549,8237.0
2023-03-16 12:10:00,202.5,202.5,202.14,202.25,4483.0,192.6787,192.6787,192.3362,192.4409,4483.0
2023-03-16 12:15:00,202.25,202.59,202.14,202.59,6636.0,192.4409,192.7644,192.3362,192.7644,6636.0
2023-03-16 12:20:00,202.59,202.64,202.52,202.52,4836.0,192.7644,192.8119,192.6978,192.6978,4836.0
2023-03-16 12:25:00,202.56,202.81,202.56,202.69,8702.0,192.7358,192.9737,192.7358,192.8595,8702.0
2023-03-16 12:30:00,202.72,202.72,202.48,202.52,5155.0,192.8881,192.8881,192.6597,192.6978,5155.0
2023-03-16 12:35:00,202.47,202.5,202.35,202.45,7037.0,192.6502,192.6787,192.536,192.6312,7037.0
2023-03-16 12:40:00,202.39,202.49,202.24,202.49,4590.0,192.5741,192.6692,192.4313,192.6692,4590.0
2023-03-16 12:45:00,202.49,202.85,202.43,202.84,2481.0,192.6692,193.0118,192.6121,193.0022,2481.0
2023-03-16 12:50:00,202.84,203.39,202.84,203.0,5952.0,193.0022,193.5256,193.0022,193.1545,5952.0
2023-03-16 12:55:00,203.18,203.28,203.0,203.2,6780.0,193.3258,193.4209,193.1545,193.3448,6780.0
2023-03-16 13:00:00,203.2,203.59,203.15,203.59,4834.0,193.3448,193.7159,193.2972,193.7159,4834.0
2023-03-16 13:05:00,203.42,203.52,203.19,203.19,4726.0,193.5541,193.6493,193.3353,193.3353,4726.0
2023-03-16 13:10:00,203.23,203.29,203.02,203.23,4377.0,193.3733,193.4304,193.1735,193.3733,4377.0
2023-03-16 13:15:00,203.13,203.13,202.9,202.95,4041.0,193.2782,193.2782,193.0593,193.1069,4041.0
2023-03-16 13:20:00,202.89,202.95,202.8,202.83,4501.0,193.0498,193.1069,192.9642,192.9927,4501.0
2023-03-16 13:25:00,202.79,202.88,202.73,202.83,3326.0,192.9547,193.0403,192.8976,192.9927,3326.0
2023-03-16 13:30:00,202.83,202.83,202.31,202.38,6565.0,192.9927,192.9927,192.498,192.5646,6565.0
2023-03-16 13:35:00,202.31,202.75,202.3,202.61,3669.0,192.498,192.9166,192.4884,192.7834,3669.0
2023-03-16 13:40:00,202.63,202.8,202.57,202.72,4046.0,192.8024,192.9642,192.7453,192.8881,4046.0
2023-03-16 13:45:00,202.76,203.03,202.62,202.86,3160.0,192.9261,193.183,192.7929,193.0213,3160.0
2023-03-16 13:50:00,202.85,202.92,202.65,202.83,4326.0,193.0118,193.0784,192.8215,192.9927,4326.0
2023-03-16 13:55:00,202.88,202.88,202.65,202.7,1851.0,193.0403,193.0403,192.8215,192.869,1851.0
2023-03-16 14:00:00,202.71,202.81,202.53,202.6,3064.0,192.8786,192.9737,192.7073,192.7739,3064.0
2023-03-16 14:05:00,202.51,202.52,202.32,202.52,1731.0,192.6883,192.6978,192.5075,192.6978,1731.0
2023-03-16 14:10:00,202.5,202.51,202.32,202.47,3979.0,192.6787,192.6883,192.5075,192.6502,3979.0
2023-03-16 14:15:00,202.34,202.38,202.21,202.23,6409.0,192.5265,192.5646,192.4028,192.4218,6409.0
2023-03-16 14:20:00,202.23,202.25,201.79,201.8,3569.0,192.4218,192.4409,192.0032,192.0127,3569.0
2023-03-16 14:25:00,201.7,201.92,201.65,201.89,3445.0,191.9175,192.1269,191.87,192.0983,3445.0
2023-03-16 14:30:00,201.86,201.93,201.38,201.43,4182.0,192.0698,192.1364,191.6131,191.6606,4182.0
2023-03-16 14:35:00,201.51,201.83,201.51,201.78,1822.0,191.7368,192.0412,191.7368,191.9937,1822.0
2023-03-16 14:40:00,201.69,202.06,201.69,202.06,1800.0,191.908,192.2601,191.908,192.2601,1800.0
2023-03-16 14:45:00,201.98,201.98,201.7,201.7,2669.0,192.184,192.184,191.9175,191.9175,2669.0
2023-03-16 14:50:00,201.71,202.02,201.71,201.95,4035.0,191.9271,192.222,191.9271,192.1554,4035.0
2023-03-16 14:55:00,201.91,202.35,201.86,202.28,2649.0,192.1174,192.536,192.0698,192.4694,2649.0
2023-03-16 15:00:00,202.37,202.51,202.37,202.47,2774.0,192.555,192.6883,192.555,192.6502,2774.0
2023-03-16 15:05:00,202.52,202.68,202.44,202.44,4243.0,192.6978,192.85,192.6216,192.6216,4243.0
2023-03-16 15:10:00,202.59,202.59,202.3,202.3,3102.0,192.7644,192.7644,192.4884,192.4884,3102.0
2023-03-16 15:15:00,202.17,202.35,202.17,202.27,544.0,192.3647,192.536,192.3647,192.4599,544.0
2023-03-16 15:20:00,202.19,202.55,202.19,202.38,4047.0,192.3838,192.7263,192.3838,192.5646,4047.0
2023-03-16 15:25:00,202.32,202.5,202.15,202.5,3508.0,192.5075,192.6787,192.3457,192.6787,3508.0
2023-03-16 15:30:00,202.53,202.56,202.25,202.31,9063.0,192.7073,192.7358,192.4409,192.498,9063.0
2023-03-16 15:35:00,202.27,202.31,201.92,202.18,11201.0,192.4599,192.498,192.1269,192.3743,11201.0
2023-03-16 15:40:00,202.17,202.61,202.15,202.59,10609.0,192.3647,192.7834,192.3457,192.7644,10609.0
2023-03-16 15:45:00,202.63,202.7,202.34,202.68,13342.0,192.8024,192.869,192.5265,192.85,13342.0
2023-03-16 15:50:00,202.76,203.11,202.14,202.18,19965.0,192.9261,193.2592,192.3362,192.3743,19965.0
2023-03-16 15:55:00,202.27,202.51,202.05,202.27,54699.0,192.4599,192.6883,192.2506,192.4599,54699.0
2023-03-17 09:30:00,201.39,201.39,199.26,199.26,163229.0,191.6226,191.6226,189.5959,189.5959,163229.0
2023-03-17 09:35:00,199.78,200.88,199.78,200.49,2166.0,190.0907,191.1373,190.0907,190.7662,2166.0
2023-03-17 09:40:00,200.28,200.34,200.04,200.04,1016.0,190.5664,190.6235,190.338,190.338,1016.0
2023-03-17 09:45:00,199.8,199.96,199.39,199.41,3113.0,190.1097,190.2619,189.7196,189.7386,3113.0
2023-03-17 09:50:00,199.37,199.41,198.78,199.15,4247.0,189.7005,189.7386,189.1392,189.4912,4247.0
2023-03-17 09:55:00,199.21,199.31,199.01,199.01,1500.0,189.5483,189.6435,189.358,189.358,1500.0
2023-03-17 10:00:00,199.23,199.78,199.15,199.56,12795.0,189.5673,190.0907,189.4912,189.8813,12795.0
2023-03-17 10:05:00,199.56,199.63,199.28,199.33,8703.0,189.8813,189.9479,189.6149,189.6625,8703.0
2023-03-17 10:10:00,199.27,199.33,198.66,198.75,15343.0,189.6054,189.6625,189.025,189.1106,15343.0
2023-03-17 10:15:00,198.76,199.03,198.76,198.81,9195.0,189.1201,189.377,189.1201,189.1677,9195.0
2023-03-17 10:20:00,198.89,198.97,198.1,198.11,5618.0,189.2438,189.3199,188.4921,188.5017,5618.0
2023-03-17 10:25:00,198.0,198.16,197.83,198.01,3992.0,188.397,188.5492,188.2352,188.4065,3992.0
2023-03-17 10:30:00,198.01,198.07,197.4,197.59,5492.0,188.4065,188.4636,187.8261,188.0069,5492.0
2023-03-17 10:35:00,197.47,197.69,197.31,197.58,6451.0,187.8927,188.102,187.7405,187.9974,6451.0
2023-03-17 10:40:00,197.64,197.65,197.34,197.34,7136.0,188.0544,188.064,187.769,187.769,7136.0
2023-03-17 10:45:00,197.29,197.78,197.14,197.56,12121.0,187.7214,188.1877,187.5787,187.9783,12121.0
2023-03-17 10:50:00,197.64,197.71,197.17,197.17,6005.0,188.0544,188.1211,187.6072,187.6072,6005.0
2023-03-17 10:55:00,197.15,197.35,197.08,197.11,6039.0,187.5882,187.7785,187.5216,187.5502,6039.0
2023-03-17 11:00:00,197.09,197.25,196.78,197.25,3534.0,187.5311,187.6834,187.2362,187.6834,3534.0
2023-03-17 11:05:00,197.09,197.27,197.07,197.25,8332.0,187.5311,187.7024,187.5121,187.6834,8332.0
2023-03-17 11:10:00,197.09,197.14,196.81,197.03,5233.0,187.5311,187.5787,187.2647,187.474,5233.0
2023-03-17 11:15:00,197.03,197.12,196.78,196.8,2814.0,187.474,187.5597,187.2362,187.2552,2814.0
2023-03-17 11:20:00,196.79,196.8,196.21,196.46,12408.0,187.2457,187.2552,186.6938,186.9317,12408.0
2023-03-17 11:25:00,196.48,196.7,196.3,196.56,8674.0,186.9507,187.16,186.7794,187.0268,8674.0
2023-03-17 11:30:00,196.57,197.04,196.56,197.04,6754.0,187.0363,187.4835,187.0268,187.4835,6754.0
2023-03-17 11:35:00,196.96,197.1,196.72,196.89,9571.0,187.4074,187.5406,187.1791,187.3408,9571.0
2023-03-17 11:40:00,196.95,196.95,196.62,196.74,3129.0,187.3979,187.3979,187.0839,187.1981,3129.0
2023-03-17 11:45:00,196.71,197.18,196.68,197.17,13161.0,187.1696,187.6168,187.141,187.6072,13161.0
2023-03-17 11:50:00,197.23,197.46,197.19,197.23,3504.0,187.6643,187.8832,187.6263,187.6643,3504.0
2023-03-17 11:55:00,197.1,197.11,196.87,196.87,3612.0,187.5406,187.5502,187.3218,187.3218,3612.0
2023-03-17 12:00:00,196.88,197.01,196.69,196.96,6023.0,187.3313,187.455,187.1505,187.4074,6023.0
2023-03-17 12:05:00,196.93,196.94,196.76,196.88,4082.0,187.3789,187.3884,187.2171,187.3313,4082.0
2023-03-17 12:10:00,196.85,196.85,196.46,196.46,3461.0,187.3028,187.3028,186.9317,186.9317,3461.0
2023-03-17 12:15:00,196.52,196.69,196.46,196.56,6175.0,186.9888,187.1505,186.9317,187.0268,6175.0
2023-03-17 12:20:00,196.56,196.73,196.48,196.63,3648.0,187.0268,187.1886,186.9507,187.0934,3648.0
2023-03-17 12:25:00,196.68,196.96,196.54,196.92,4886.0,187.141,187.4074,187.0078,187.3694,4886.0
2023-03-17 12:30:00,196.96,197.42,196.96,196.98,7169.0,187.4074,187.8451,187.4074,187.4265,7169.0
2023-03-17 12:35:00,196.93,196.93,196.77,196.82,4424.0,187.3789,187.3789,187.2266,187.2742,4424.0
2023-03-17 12:40:00,196.8,196.87,196.52,196.58,8943.0,187.2552,187.3218,186.9888,187.0459,8943.0
2023-03-17 12:45:00,196.48,196.54,196.34,196.45,5467.0,186.9507,187.0078,186.8175,186.9222,5467.0
2023-03-17 12:50:00,196.52,196.67,196.28,196.28,3940.0,186.9888,187.1315,186.7604,186.7604,3940.0
2023-03-17 12:55:00,196.32,196.39,196.27,196.34,1940.0,186.7985,186.8651,186.7509,186.8175,1940.0
2023-03-17 13:00:00,196.31,196.34,195.9,196.0,11166.0,186.789,186.8175,186.3988,186.494,11166.0
2023-03-17 13:05:00,196.0,196.28,196.0,196.28,7943.0,186.494,186.7604,186.494,186.7604,7943.0
2023-03-17 13:10:00,196.21,196.25,195.99,196.03,5220.0,186.6938,186.7319,186.4845,186.5225,5220.0
2023-03-17 13:15:00,195.96,196.18,195.83,195.83,6024.0,186.4559,186.6653,186.3322,186.3322,6024.0
2023-03-17 13:20:00,195.81,196.33,195.81,196.1,8092.0,186.3132,186.808,186.3132,186.5891,8092.0
2023-03-17 13:25:00,196.0,196.0,195.75,195.97,6845.0,186.494,186.494,186.2561,186.4654,6845.0
2023-03-17 13:30:00,195.92,196.11,195.8,195.8,3115.0,186.4179,186.5987,186.3037,186.3037,3115.0
2023-03-17 13:35:00,195.75,195.75,195.51,195.58,8076.0,186.2561,186.2561,186.0278,186.0944,8076.0
2023-03-17 13:40:00,195.58,195.66,195.51,195.64,4163.0,186.0944,186.1705,186.0278,186.1514,4163.0
2023-03-17 13:45:00,195.63,195.93,195.5,195.9,6024.0,186.1419,186.4274,186.0182,186.3988,6024.0
2023-03-17 13:50:00,195.77,196.03,195.77,195.93,4838.0,186.2751,186.5225,186.2751,186.4274,4838.0
2023-03-17 13:55:00,196.03,196.07,195.84,195.89,6202.0,186.5225,186.5606,186.3417,186.3893,6202.0
2023-03-17 14:00:00,195.95,196.09,195.86,195.86,4853.0,186.4464,186.5796,186.3608,186.3608,4853.0
2023-03-17 14:05:00,195.83,195.83,195.49,195.53,4412.0,186.3322,186.3322,186.0087,186.0468,4412.0
2023-03-17 14:10:00,195.54,195.57,195.41,195.47,5239.0,186.0563,186.0848,185.9326,185.9897,5239.0
2023-03-17 14:15:00,195.4,195.5,195.21,195.47,5480.0,185.9231,186.0182,185.7423,185.9897,5480.0
2023-03-17 14:20:00,195.5,195.55,195.33,195.33,5156.0,186.0182,186.0658,185.8565,185.8565,5156.0
2023-03-17 14:25:00,195.33,195.34,195.06,195.16,5341.0,185.8565,185.866,185.5996,185.6947,5341.0
2023-03-17 14:30:00,195.12,195.67,195.11,195.53,5625.0,185.6567,186.18,185.6472,186.0468,5625.0
2023-03-17 14:35:00,195.53,195.6,195.34,195.47,6886.0,186.0468,186.1134,185.866,185.9897,6886.0
2023-03-17 14:40:00,195.47,195.65,195.46,195.54,11570.0,185.9897,186.161,185.9802,186.0563,11570.0
2023-03-17 14:45:00,195.47,195.53,195.38,195.53,6500.0,185.9897,186.0468,185.9041,186.0468,6500.0
2023-03-17 14:50:00,195.53,195.75,195.27,195.75,10583.0,186.0468,186.2561,185.7994,186.2561,10583.0
2023-03-17 14:55:00,195.85,195.85,195.29,195.29,7197.0,186.3513,186.3513,185.8184,185.8184,7197.0
2023-03-17 15:00:00,195.34,195.52,195.25,195.52,7869.0,185.866,186.0373,185.7804,186.0373,7869.0
2023-03-17 15:05:00,195.44,195.53,195.3,195.31,5750.0,185.9611,186.0468,185.8279,185.8375,5750.0
2023-03-17 15:10:00,195.28,195.42,195.12,195.28,8611.0,185.8089,185.9421,185.6567,185.8089,8611.0
2023-03-17 15:15:00,195.15,195.38,195.0,195.14,10042.0,185.6852,185.9041,185.5425,185.6757,10042.0
2023-03-17 15:20:00,195.08,195.23,194.97,195.23,8223.0,185.6186,185.7613,185.5139,185.7613,8223.0
2023-03-17 15:25:00,195.24,195.3,195.02,195.05,7491.0,185.7708,185.8279,185.5615,185.5901,7491.0
2023-03-17 15:30:00,195.05,195.11,194.58,194.68,16003.0,185.5901,185.6472,185.1429,185.238,16003.0
2023-03-17 15:35:00,194.69,194.69,194.33,194.49,38039.0,185.2475,185.2475,184.905,185.0572,38039.0
2023-03-17 15:40:00,194.42,194.7,194.24,194.63,24559.0,184.9906,185.257,184.8193,185.1904,24559.0
2023-03-17 15:45:00,194.67,194.77,194.28,194.75,34496.0,185.2285,185.3236,184.8574,185.3046,34496.0
2023-03-17 15:50:00,194.64,195.17,194.64,195.09,49507.0,185.1999,185.7042,185.1999,185.6281,49507.0
2023-03-17 15:55:00,195.13,195.4,194.88,195.28,77853.0,185.6662,185.9231,185.4283,185.8089,77853.0
2023-03-20 09:30:00,196.55,197.0,195.6,197.0,8587.0,187.0173,187.4455,186.1134,187.4455,8587.0
2023-03-20 09:35:00,196.69,196.79,196.3,196.64,2104.0,187.1505,187.2457,186.7794,187.1029,2104.0
2023-03-20 09:40:00,196.48,196.97,196.42,196.96,4602.0,186.9507,187.4169,186.8936,187.4074,4602.0
2023-03-20 09:45:00,197.1,197.78,197.1,197.76,23216.0,187.5406,188.1877,187.5406,188.1686,23216.0
2023-03-20 09:50:00,197.61,198.39,197.61,198.28,3415.0,188.0259,188.7681,188.0259,188.6634,3415.0
2023-03-20 09:55:00,198.18,198.3,198.0,198.0,5568.0,188.5683,188.6824,188.397,188.397,5568.0
2023-03-20 10:00:00,198.09,198.21,197.93,198.03,6239.0,188.4826,188.5968,188.3304,188.4255,6239.0
2023-03-20 10:05:00,197.96,197.98,197.49,197.58,3698.0,188.3589,188.378,187.9117,187.9974,3698.0
2023-03-20 10:10:00,197.75,197.88,197.68,197.7,1253.0,188.1591,188.2828,188.0925,188.1115,1253.0
2023-03-20 10:15:00,197.63,197.65,197.15,197.17,2049.0,188.0449,188.064,187.5882,187.6072,2049.0
2023-03-20 10:20:00,197.09,197.61,197.09,197.61,1539.0,187.5311,188.0259,187.5311,188.0259,1539.0
2023-03-20 10:25:00,197.61,197.78,197.45,197.69,2778.0,188.0259,188.1877,187.8737,188.102,2778.0
2023-03-20 10:30:00,197.74,198.02,197.64,197.97,2201.0,188.1496,188.416,188.0544,188.3684,2201.0
2023-03-20 10:35:00,197.94,198.15,197.79,197.9,1736.0,188.3399,188.5397,188.1972,188.3018,1736.0
2023-03-20 10:40:00,197.95,198.03,197.66,197.66,8965.0,188.3494,188.4255,188.0735,188.0735,8965.0
2023-03-20 10:45:00,197.71,197.97,197.56,197.82,4827.0,188.1211,188.3684,187.9783,188.2257,4827.0
2023-03-20 10:50:00,197.86,197.91,197.6,197.9,7960.0,188.2638,188.3114,188.0164,188.3018,7960.0
2023-03-20 10:55:00,197.93,198.25,197.86,198.14,5006.0,188.3304,188.6349,188.2638,188.5302,5006.0
2023-03-20 11:00:00,198.12,198.46,198.11,198.19,2452.0,188.5112,188.8347,188.5017,188.5778,2452.0
2023-03-20 11:05:00,198.26,198.27,197.86,197.94,1712.0,188.6444,188.6539,188.2638,188.3399,1712.0
2023-03-20 11:10:00,197.87,197.87,197.58,197.74,2851.0,188.2733,188.2733,187.9974,188.1496,2851.0
2023-03-20 11:15:00,197.62,197.66,197.29,197.44,4749.0,188.0354,188.0735,187.7214,187.8641,4749.0
2023-03-20 11:20:00,197.38,197.4,197.3,197.33,1600.0,187.8071,187.8261,187.7309,187.7595,1600.0
2023-03-20 11:25:00,197.39,197.64,197.32,197.63,3425.0,187.8166,188.0544,187.75,188.0449,3425.0
2023-03-20 11:30:00,197.63,197.64,197.26,197.47,5581.0,188.0449,188.0544,187.6929,187.8927,5581.0
2023-03-20 11:35:00,197.4,197.4,197.18,197.29,3858.0,187.8261,187.8261,187.6168,187.7214,3858.0
2023-03-20 11:40:00,197.28,197.29,197.06,197.08,2268.0,187.7119,187.7214,187.5026,187.5216,2268.0
2023-03-20 11:45:00,196.94,197.18,196.94,197.18,3318.0,187.3884,187.6168,187.3884,187.6168,3318.0
2023-03-20 11:50:00,197.15,197.47,197.04,197.07,4100.0,187.5882,187.8927,187.4835,187.5121,4100.0
2023-03-20 11:55:00,197.04,197.06,196.67,196.67,4054.0,187.4835,187.5026,187.1315,187.1315,4054.0
2023-03-20 12:00:00,196.7,196.79,196.57,196.74,2796.0,187.16,187.2457,187.0363,187.1981,2796.0
2023-03-20 12:05:00,196.7,196.71,196.46,196.47,2696.0,187.16,187.1696,186.9317,186.9412,2696.0
2023-03-20 12:10:00,196.45,196.45,196.13,196.36,3530.0,186.9222,186.9222,186.6177,186.8365,3530.0
2023-03-20 12:15:00,196.34,196.52,196.26,196.33,2603.0,186.8175,186.9888,186.7414,186.808,2603.0
2023-03-20 12:20:00,196.3,196.66,196.29,196.53,2349.0,186.7794,187.122,186.7699,186.9983,2349.0
2023-03-20 12:25:00,196.53,196.65,196.4,196.65,2976.0,186.9983,187.1125,186.8746,187.1125,2976.0
2023-03-20 12:30:00,196.67,196.71,196.54,196.59,2520.0,187.1315,187.1696,187.0078,187.0554,2520.0
2023-03-20 12:35:00,196.59,196.73,196.54,196.73,3588.0,187.0554,187.1886,187.0078,187.1886,3588.0
2023-03-20 12:40:00,196.59,196.59,196.43,196.52,1612.0,187.0554,187.0554,186.9031,186.9888,1612.0
2023-03-20 12:45:00,196.39,196.43,196.28,196.31,1809.0,186.8651,186.9031,186.7604,186.789,1809.0
2023-03-20 12:50:00,196.36,196.48,196.35,196.43,3286.0,186.8365,186.9507,186.827,186.9031,3286.0
2023-03-20 12:55:00,196.49,196.69,196.44,196.51,2499.0,186.9602,187.1505,186.9126,186.9793,2499.0
2023-03-20 13:00:00,196.56,196.88,196.53,196.78,4310.0,187.0268,187.3313,186.9983,187.2362,4310.0
2023-03-20 13:05:00,196.77,197.01,196.73,196.78,2044.0,187.2266,187.455,187.1886,187.2362,2044.0
2023-03-20 13:10:00,196.76,196.77,196.7,196.74,1526.0,187.2171,187.2266,187.16,187.1981,1526.0
2023-03-20 13:15:00,196.75,196.97,196.75,196.97,1100.0,187.2076,187.4169,187.2076,187.4169,1100.0
2023-03-20 13:20:00,196.91,197.12,196.87,196.98,2579.0,187.3599,187.5597,187.3218,187.4265,2579.0
2023-03-20 13:25:00,196.96,197.08,196.87,196.87,2960.0,187.4074,187.5216,187.3218,187.3218,2960.0
2023-03-20 13:30:00,196.89,196.96,196.84,196.84,1723.0,187.3408,187.4074,187.2932,187.2932,1723.0
2023-03-20 13:35:00,196.85,196.85,196.59,196.69,1965.0,187.3028,187.3028,187.0554,187.1505,1965.0
2023-03-20 13:40:00,196.75,196.89,196.53,196.53,4114.0,187.2076,187.3408,186.9983,186.9983,4114.0
2023-03-20 13:45:00,196.56,196.56,196.28,196.28,1632.0,187.0268,187.0268,186.7604,186.7604,1632.0
2023-03-20 13:50:00,196.26,196.28,196.04,196.05,3104.0,186.7414,186.7604,186.532,186.5416,3104.0
2023-03-20 13:55:00,196.08,196.24,196.07,196.18,2223.0,186.5701,186.7223,186.5606,186.6653,2223.0
2023-03-20 14:00:00,196.14,196.18,195.91,195.93,4418.0,186.6272,186.6653,186.4084,186.4274,4418.0
2023-03-20 14:05:00,196.02,196.09,195.95,195.97,2100.0,186.513,186.5796,186.4464,186.4654,2100.0
2023-03-20 14:10:00,196.15,196.19,195.96,196.19,3692.0,186.6367,186.6748,186.4559,186.6748,3692.0
2023-03-20 14:15:00,196.21,196.25,195.8,195.85,8785.0,186.6938,186.7319,186.3037,186.3513,8785.0
2023-03-20 14:20:00,195.89,196.07,195.85,195.9,12612.0,186.3893,186.5606,186.3513,186.3988,12612.0
2023-03-20 14:25:00,195.92,195.93,195.79,195.79,10047.0,186.4179,186.4274,186.2942,186.2942,10047.0
2023-03-20 14:30:00,195.8,195.95,195.41,195.86,19902.0,186.3037,186.4464,185.9326,186.3608,19902.0
2023-03-20 14:35:00,195.89,195.9,195.7,195.81,4002.0,186.3893,186.3988,186.2085,186.3132,4002.0
2023-03-20 14:40:00,195.86,196.15,195.86,196.01,6975.0,186.3608,186.6367,186.3608,186.5035,6975.0
2023-03-20 14:45:00,195.95,196.18,195.95,196.0,5213.0,186.4464,186.6653,186.4464,186.494,5213.0
2023-03-20 14:50:00,196.02,196.3,196.02,196.17,7721.0,186.513,186.7794,186.513,186.6557,7721.0
2023-03-20 14:55:00,196.11,196.19,195.89,196.12,4954.0,186.5987,186.6748,186.3893,186.6082,4954.0
2023-03-20 15:00:00,196.04,196.34,195.98,196.26,2625.0,186.532,186.8175,186.475,186.7414,2625.0
2023-03-20 15:05:00,196.3,196.53,196.25,196.53,7286.0,186.7794,186.9983,186.7319,186.9983,7286.0
2023-03-20 15:10:00,196.46,196.82,196.41,196.82,8018.0,186.9317,187.2742,186.8841,187.2742,8018.0
2023-03-20 15:15:00,196.75,197.22,196.71,197.22,12888.0,187.2076,187.6548,187.1696,187.6548,12888.0
2023-03-20 15:20:00,197.23,197.23,196.93,197.19,9863.0,187.6643,187.6643,187.3789,187.6263,9863.0
2023-03-20 15:25:00,197.18,197.55,197.17,197.54,5152.0,187.6168,187.9688,187.6072,187.9593,5152.0
2023-03-20 15:30:00,197.5,197.65,197.28,197.28,7231.0,187.9212,188.064,187.7119,187.7119,7231.0
2023-03-20 15:35:00,197.38,197.56,197.38,197.56,4024.0,187.8071,187.9783,187.8071,187.9783,4024.0
2023-03-20 15:40:00,197.56,197.56,197.35,197.43,9870.0,187.9783,187.9783,187.7785,187.8546,9870.0
2023-03-20 15:45:00,197.39,197.44,197.12,197.12,14327.0,187.8166,187.8641,187.5597,187.5597,14327.0
2023-03-20 15:50:00,197.13,197.54,197.13,197.28,30782.0,187.5692,187.9593,187.5692,187.7119,30782.0
2023-03-20 15:55:00,197.31,197.31,196.84,197.04,48727.0,187.7405,187.7405,187.2932,187.4835,48727.0
2023-03-21 09:30:00,198.93,199.0,198.02,198.38,9696.0,189.2819,189.3485,188.416,188.7586,9696.0
2023-03-21 09:35:00,198.24,198.29,197.76,197.76,3100.0,188.6253,188.6729,188.1686,188.1686,3100.0
2023-03-21 09:40:00,197.78,197.97,197.57,197.75,7417.0,188.1877,188.3684,187.9878,188.1591,7417.0
2023-03-21 09:45:00,197.81,198.02,197.63,197.71,4249.0,188.2162,188.416,188.0449,188.1211,4249.0
2023-03-21 09:50:00,197.71,197.98,197.54,197.77,4413.0,188.1211,188.378,187.9593,188.1781,4413.0
2023-03-21 09:55:00,197.94,198.33,197.75,198.28,3819.0,188.3399,188.711,188.1591,188.6634,3819.0
2023-03-21 10:00:00,198.31,198.7,198.18,198.7,5557.0,188.692,189.063,188.5683,189.063,5557.0
2023-03-21 10:05:00,198.65,198.87,198.5,198.67,4069.0,189.0155,189.2248,188.8727,189.0345,4069.0
2023-03-21 10:10:00,198.7,198.73,198.46,198.57,4818.0,189.063,189.0916,188.8347,188.9393,4818.0
2023-03-21 10:15:00,198.55,198.6,198.24,198.3,3691.0,188.9203,188.9679,188.6253,188.6824,3691.0
2023-03-21 10:20:00,198.3,198.3,198.11,198.17,2687.0,188.6824,188.6824,188.5017,188.5587,2687.0
2023-03-21 10:25:00,198.23,198.61,198.21,198.53,3459.0,188.6158,188.9774,188.5968,188.9013,3459.0
2023-03-21 10:30:00,198.55,198.73,198.5,198.7,4075.0,188.9203,189.0916,188.8727,189.063,4075.0
2023-03-21 10:35:00,198.71,198.89,198.45,198.83,4009.0,189.0726,189.2438,188.8252,189.1867,4009.0
2023-03-21 10:40:00,198.82,198.89,198.75,198.81,2412.0,189.1772,189.2438,189.1106,189.1677,2412.0
2023-03-21 10:45:00,198.76,199.09,198.76,199.03,4675.0,189.1201,189.4341,189.1201,189.377,4675.0
2023-03-21 10:50:00,198.9,198.91,198.61,198.66,2604.0,189.2533,189.2629,188.9774,189.025,2604.0
2023-03-21 10:55:00,198.6,198.61,198.41,198.5,2401.0,188.9679,188.9774,188.7871,188.8727,2401.0
2023-03-21 11:00:00,198.5,198.51,198.24,198.26,2701.0,188.8727,188.8823,188.6253,188.6444,2701.0
2023-03-21 11:05:00,198.18,198.57,198.17,198.49,5351.0,188.5683,188.9393,188.5587,188.8632,5351.0
2023-03-21 11:10:00,198.51,198.63,198.39,198.5,2367.0,188.8823,188.9964,188.7681,188.8727,2367.0
2023-03-21 11:15:00,198.49,198.49,198.21,198.28,3310.0,188.8632,188.8632,188.5968,188.6634,3310.0
2023-03-21 11:20:00,198.2,198.59,198.2,198.5,3141.0,188.5873,188.9584,188.5873,188.8727,3141.0
2023-03-21 11:25:00,198.42,198.5,198.36,198.36,1802.0,188.7966,188.8727,188.7395,188.7395,1802.0
2023-03-21 11:30:00,198.43,198.51,198.27,198.34,7637.0,188.8061,188.8823,188.6539,188.7205,7637.0
2023-03-21 11:35:00,198.24,198.31,197.85,197.96,4830.0,188.6253,188.692,188.2543,188.3589,4830.0
2023-03-21 11:40:00,197.86,197.94,197.6,197.64,3817.0,188.2638,188.3399,188.0164,188.0544,3817.0
2023-03-21 11:45:00,197.7,197.81,197.51,197.68,2103.0,188.1115,188.2162,187.9308,188.0925,2103.0
2023-03-21 11:50:00,197.64,198.0,197.63,197.9,8372.0,188.0544,188.397,188.0449,188.3018,8372.0
2023-03-21 11:55:00,197.94,198.11,197.92,198.07,1765.0,188.3399,188.5017,188.3209,188.4636,1765.0
2023-03-21 12:00:00,198.02,198.09,197.77,197.88,4179.0,188.416,188.4826,188.1781,188.2828,4179.0
2023-03-21 12:05:00,197.85,198.06,197.84,197.92,2518.0,188.2543,188.4541,188.2447,188.3209,2518.0
2023-03-21 12:10:00,197.89,198.04,197.84,197.88,3350.0,188.2923,188.435,188.2447,188.2828,3350.0
2023-03-21 12:15:00,197.91,198.2,197.84,198.18,4022.0,188.3114,188.5873,188.2447,188.5683,4022.0
2023-03-21 12:20:00,198.03,198.03,197.87,197.96,2731.0,188.4255,188.4255,188.2733,188.3589,2731.0
2023-03-21 12:25:00,197.93,198.01,197.86,197.86,2397.0,188.3304,188.4065,188.2638,188.2638,2397.0
2023-03-21 12:30:00,197.97,198.18,197.93,198.05,4237.0,188.3684,188.5683,188.3304,188.4446,4237.0
2023-03-21 12:35:00,197.91,198.0,197.8,197.8,1000.0,188.3114,188.397,188.2067,188.2067,1000.0
2023-03-21 12:40:00,197.77,198.02,197.76,198.0,3023.0,188.1781,188.416,188.1686,188.397,3023.0
2023-03-21 12:45:00,197.99,198.08,197.84,197.87,4856.0,188.3875,188.4731,188.2447,188.2733,4856.0
2023-03-21 12:50:00,197.86,197.98,197.73,197.81,4054.0,188.2638,188.378,188.1401,188.2162,4054.0
2023-03-21 12:55:00,197.73,197.83,197.67,197.72,3723.0,188.1401,188.2352,188.083,188.1306,3723.0
2023-03-21 13:00:00,197.67,197.71,197.55,197.56,2201.0,188.083,188.1211,187.9688,187.9783,2201.0
2023-03-21 13:05:00,197.56,197.73,197.47,197.6,5448.0,187.9783,188.1401,187.8927,188.0164,5448.0
2023-03-21 13:10:00,197.72,197.81,197.64,197.71,3710.0,188.1306,188.2162,188.0544,188.1211,3710.0
2023-03-21 13:15:00,197.67,197.95,197.64,197.71,3100.0,188.083,188.3494,188.0544,188.1211,3100.0
2023-03-21 13:20:00,197.64,197.65,197.29,197.48,4937.0,188.0544,188.064,187.7214,187.9022,4937.0
2023-03-21 13:25:00,197.5,197.59,197.5,197.55,1610.0,187.9212,188.0069,187.9212,187.9688,1610.0
2023-03-21 13:30:00,197.59,197.7,197.58,197.59,3731.0,188.0069,188.1115,187.9974,188.0069,3731.0
2023-03-21 13:35:00,197.58,197.63,197.51,197.63,2464.0,187.9974,188.0449,187.9308,188.0449,2464.0
2023-03-21 13:40:00,197.49,197.57,197.47,197.48,2084.0,187.9117,187.9878,187.8927,187.9022,2084.0
2023-03-21 13:45:00,197.44,197.46,197.31,197.31,5287.0,187.8641,187.8832,187.7405,187.7405,5287.0
2023-03-21 13:50:00,197.31,197.31,196.92,196.92,5032.0,187.7405,187.7405,187.3694,187.3694,5032.0
2023-03-21 13:55:00,196.83,196.88,196.55,196.56,2428.0,187.2837,187.3313,187.0173,187.0268,2428.0
2023-03-21 14:00:00,196.58,196.82,196.58,196.74,3654.0,187.0459,187.2742,187.0459,187.1981,3654.0
2023-03-21 14:05:00,196.63,196.78,196.59,196.72,2063.0,187.0934,187.2362,187.0554,187.1791,2063.0
2023-03-21 14:10:00,196.65,196.87,196.6,196.82,4264.0,187.1125,187.3218,187.0649,187.2742,4264.0
2023-03-21 14:15:00,196.86,197.02,196.83,197.02,7955.0,187.3123,187.4645,187.2837,187.4645,7955.0
2023-03-21 14:20:00,197.06,197.2,196.98,196.98,4382.0,187.5026,187.6358,187.4265,187.4265,4382.0
2023-03-21 14:25:00,197.0,197.21,196.99,197.13,3623.0,187.4455,187.6453,187.436,187.5692,3623.0
2023-03-21 14:30:00,197.15,197.19,196.87,196.91,5672.0,187.5882,187.6263,187.3218,187.3599,5672.0
2023-03-21 14:35:00,196.92,197.01,196.69,196.74,8503.0,187.3694,187.455,187.1505,187.1981,8503.0
2023-03-21 14:40:00,196.78,196.88,196.7,196.87,9656.0,187.2362,187.3313,187.16,187.3218,9656.0
2023-03-21 14:45:00,196.89,197.04,196.82,196.98,5934.0,187.3408,187.4835,187.2742,187.4265,5934.0
2023-03-21 14:50:00,196.88,196.91,196.6,196.73,7782.0,187.3313,187.3599,187.0649,187.1886,7782.0
2023-03-21 14:55:00,196.7,196.83,196.61,196.73,11661.0,187.16,187.2837,187.0744,187.1886,11661.0
2023-03-21 15:00:00,196.7,197.11,196.63,197.11,6765.0,187.16,187.5502,187.0934,187.5502,6765.0
2023-03-21 15:05:00,197.06,197.07,196.88,196.99,9995.0,187.5026,187.5121,187.3313,187.436,9995.0
2023-03-21 15:10:00,196.99,197.27,196.97,197.17,4807.0,187.436,187.7024,187.4169,187.6072,4807.0
2023-03-21 15:15:00,197.18,197.29,197.07,197.11,8596.0,187.6168,187.7214,187.5121,187.5502,8596.0
2023-03-21 15:20:00,197.14,197.31,197.0,197.06,12316.0,187.5787,187.7405,187.4455,187.5026,12316.0
2023-03-21 15:25:00,197.04,197.11,196.94,196.94,11297.0,187.4835,187.5502,187.3884,187.3884,11297.0
2023-03-21 15:30:00,196.99,197.16,196.98,197.04,14595.0,187.436,187.5977,187.4265,187.4835,14595.0
2023-03-21 15:35:00,197.01,197.12,196.96,197.09,15660.0,187.455,187.5597,187.4074,187.5311,15660.0
2023-03-21 15:40:00,197.2,197.68,197.14,197.66,42962.0,187.6358,188.0925,187.5787,188.0735,42962.0
2023-03-21 15:45:00,197.62,197.76,197.62,197.63,16021.0,188.0354,188.1686,188.0354,188.0449,16021.0
2023-03-21 15:50:00,197.6,197.73,197.43,197.52,23027.0,188.0164,188.1401,187.8546,187.9403,23027.0
2023-03-21 15:55:00,197.57,197.79,197.39,197.79,64784.0,187.9878,188.1972,187.8166,188.1972,64784.0
2023-03-22 09:30:00,197.66,197.66,197.17,197.17,9775.0,188.0735,188.0735,187.6072,187.6072,9775.0
2023-03-22 09:35:00,196.89,196.89,196.79,196.87,600.0,187.3408,187.3408,187.2457,187.3218,600.0
2023-03-22 09:40:00,196.67,196.79,196.34,196.7,1204.0,187.1315,187.2457,186.8175,187.16,1204.0
2023-03-22 09:45:00,196.87,197.04,196.87,196.93,1534.0,187.3218,187.4835,187.3218,187.3789,1534.0
2023-03-22 09:50:00,196.92,196.97,196.81,196.83,975.0,187.3694,187.4169,187.2647,187.2837,975.0
2023-03-22 09:55:00,196.68,196.84,196.34,196.84,7289.0,187.141,187.2932,186.8175,187.2932,7289.0
2023-03-22 10:00:00,196.78,197.03,196.78,197.03,2067.0,187.2362,187.474,187.2362,187.474,2067.0
2023-03-22 10:05:00,197.1,197.1,196.8,196.84,5040.0,187.5406,187.5406,187.2552,187.2932,5040.0
2023-03-22 10:10:00,196.78,196.91,196.41,196.78,5840.0,187.2362,187.3599,186.8841,187.2362,5840.0
2023-03-22 10:15:00,196.83,197.03,196.82,196.95,2309.0,187.2837,187.474,187.2742,187.3979,2309.0
2023-03-22 10:20:00,196.94,197.01,196.9,196.94,4841.0,187.3884,187.455,187.3503,187.3884,4841.0
2023-03-22 10:25:00,196.93,196.93,196.65,196.67,3670.0,187.3789,187.3789,187.1125,187.1315,3670.0
2023-03-22 10:30:00,196.54,196.58,196.25,196.32,7256.0,187.0078,187.0459,186.7319,186.7985,7256.0
2023-03-22 10:35:00,196.27,196.47,196.27,196.29,4594.0,186.7509,186.9412,186.7509,186.7699,4594.0
2023-03-22 10:40:00,196.38,196.44,196.32,196.4,3101.0,186.8556,186.9126,186.7985,186.8746,3101.0
2023-03-22 10:45:00,196.41,196.47,196.16,196.25,5684.0,186.8841,186.9412,186.6462,186.7319,5684.0
2023-03-22 10:50:00,196.31,196.36,196.21,196.34,2635.0,186.789,186.8365,186.6938,186.8175,2635.0
2023-03-22 10:55:00,196.26,196.26,196.03,196.18,7524.0,186.7414,186.7414,186.5225,186.6653,7524.0
2023-03-22 11:00:00,196.2,196.37,196.2,196.23,4739.0,186.6843,186.846,186.6843,186.7128,4739.0
2023-03-22 11:05:00,196.24,196.24,195.8,195.8,13160.0,186.7223,186.7223,186.3037,186.3037,13160.0
2023-03-22 11:10:00,195.8,195.9,195.69,195.69,4573.0,186.3037,186.3988,186.199,186.199,4573.0
2023-03-22 11:15:00,195.78,195.87,195.68,195.73,4269.0,186.2847,186.3703,186.1895,186.2371,4269.0
2023-03-22 11:20:00,195.73,196.01,195.69,195.98,3084.0,186.2371,186.5035,186.199,186.475,3084.0
2023-03-22 11:25:00,196.03,196.03,195.89,196.01,4298.0,186.5225,186.5225,186.3893,186.5035,4298.0
2023-03-22 11:30:00,195.98,196.04,195.97,196.03,4983.0,186.475,186.532,186.4654,186.5225,4983.0
2023-03-22 11:35:00,196.03,196.24,196.03,196.12,6236.0,186.5225,186.7223,186.5225,186.6082,6236.0
2023-03-22 11:40:00,196.19,196.19,195.87,195.88,6363.0,186.6748,186.6748,186.3703,186.3798,6363.0
2023-03-22 11:45:00,195.87,195.87,195.49,195.58,5644.0,186.3703,186.3703,186.0087,186.0944,5644.0
2023-03-22 11:50:00,195.63,195.89,195.61,195.88,5356.0,186.1419,186.3893,186.1229,186.3798,5356.0
2023-03-22 11:55:00,195.88,195.89,195.74,195.74,7703.0,186.3798,186.3893,186.2466,186.2466,7703.0
2023-03-22 12:00:00,195.72,195.82,195.72,195.75,4344.0,186.2276,186.3227,186.2276,186.2561,4344.0
2023-03-22 12:05:00,195.75,195.76,195.61,195.71,3135.0,186.2561,186.2656,186.1229,186.2181,3135.0
2023-03-22 12:10:00,195.58,195.65,195.48,195.55,3279.0,186.0944,186.161,185.9992,186.0658,3279.0
2023-03-22 12:15:00,195.52,195.84,195.5,195.82,6394.0,186.0373,186.3417,186.0182,186.3227,6394.0
2023-03-22 12:20:00,195.82,195.9,195.78,195.86,7556.0,186.3227,186.3988,186.2847,186.3608,7556.0
2023-03-22 12:25:00,195.86,195.86,195.7,195.84,2761.0,186.3608,186.3608,186.2085,186.3417,2761.0
2023-03-22 12:30:00,195.77,195.8,195.49,195.53,2300.0,186.2751,186.3037,186.0087,186.0468,2300.0
2023-03-22 12:35:00,195.53,195.54,195.31,195.52,4376.0,186.0468,186.0563,185.8375,186.0373,4376.0
2023-03-22 12:40:00,195.52,195.52,195.36,195.45,9543.0,186.0373,186.0373,185.885,185.9707,9543.0
2023-03-22 12:45:00,195.46,195.5,195.34,195.39,2934.0,185.9802,186.0182,185.866,185.9136,2934.0
2023-03-22 12:50:00,195.4,195.44,195.22,195.33,7496.0,185.9231,185.9611,185.7518,185.8565,7496.0
2023-03-22 12:55:00,195.34,195.42,195.15,195.31,25542.0,185.866,185.9421,185.6852,185.8375,25542.0
2023-03-22 13:00:00,195.32,195.32,194.98,194.98,5037.0,185.847,185.847,185.5235,185.5235,5037.0
2023-03-22 13:05:00,195.07,195.09,194.91,194.97,4913.0,185.6091,185.6281,185.4569,185.5139,4913.0
2023-03-22 13:10:00,194.97,195.3,194.97,195.25,2274.0,185.5139,185.8279,185.5139,185.7804,2274.0
2023-03-22 13:15:00,195.31,195.31,195.07,195.11,1824.0,185.8375,185.8375,185.6091,185.6472,1824.0
2023-03-22 13:20:00,195.06,195.11,194.96,195.09,2684.0,185.5996,185.6472,185.5044,185.6281,2684.0
2023-03-22 13:25:00,195.11,195.22,195.01,195.09,9807.0,185.6472,185.7518,185.552,185.6281,9807.0
2023-03-22 13:30:00,195.07,195.18,194.9,194.9,5532.0,185.6091,185.7138,185.4473,185.4473,5532.0
2023-03-22 13:35:00,194.94,194.96,194.71,194.85,8124.0,185.4854,185.5044,185.2666,185.3998,8124.0
2023-03-22 13:40:00,194.86,194.93,194.78,194.8,4700.0,185.4093,185.4759,185.3332,185.3522,4700.0
2023-03-22 13:45:00,194.8,194.95,194.77,194.95,7357.0,185.3522,185.4949,185.3236,185.4949,7357.0
2023-03-22 13:50:00,195.0,195.03,194.78,194.81,8734.0,185.5425,185.571,185.3332,185.3617,8734.0
2023-03-22 13:55:00,194.81,195.2,194.81,195.04,6282.0,185.3617,185.7328,185.3617,185.5805,6282.0
2023-03-22 14:00:00,195.16,195.87,195.12,195.62,12845.0,185.6947,186.3703,185.6567,186.1324,12845.0
2023-03-22 14:05:00,195.53,195.9,195.14,195.15,12389.0,186.0468,186.3988,185.6757,185.6852,12389.0
2023-03-22 14:10:00,195.26,195.28,194.89,194.92,12907.0,185.7899,185.8089,185.4378,185.4664,12907.0
2023-03-22 14:15:00,195.02,195.23,194.99,195.14,7264.0,185.5615,185.7613,185.533,185.6757,7264.0
2023-03-22 14:20:00,195.08,195.09,194.83,194.87,6084.0,185.6186,185.6281,185.3807,185.4188,6084.0
2023-03-22 14:25:00,194.9,195.06,194.81,194.91,12222.0,185.4473,185.5996,185.3617,185.4569,12222.0
2023-03-22 14:30:00,194.97,195.06,194.63,194.73,15082.0,185.5139,185.5996,185.1904,185.2856,15082.0
2023-03-22 14:35:00,194.62,194.79,194.09,194.63,11513.0,185.1809,185.3427,184.6766,185.1904,11513.0
2023-03-22 14:40:00,194.63,195.18,194.63,194.93,28959.0,185.1904,185.7138,185.1904,185.4759,28959.0
2023-03-22 14:45:00,194.93,195.54,194.81,195.26,21593.0,185.4759,186.0563,185.3617,185.7899,21593.0
2023-03-22 14:50:00,195.25,195.34,194.84,194.84,14476.0,185.7804,185.866,185.3902,185.3902,14476.0
2023-03-22 14:55:00,194.86,194.96,194.43,194.43,7885.0,185.4093,185.5044,185.0001,185.0001,7885.0
2023-03-22 15:00:00,194.35,194.44,193.72,193.83,10625.0,184.924,185.0096,184.3246,184.4292,10625.0
2023-03-22 15:05:00,193.72,193.88,193.1,193.35,16061.0,184.3246,184.4768,183.7346,183.9725,16061.0
2023-03-22 15:10:00,193.42,193.57,193.05,193.46,22028.0,184.0391,184.1818,183.6871,184.0772,22028.0
2023-03-22 15:15:00,193.43,193.8,193.43,193.78,11986.0,184.0486,184.4007,184.0486,184.3817,11986.0
2023-03-22 15:20:00,193.83,194.33,193.77,194.09,17179.0,184.4292,184.905,184.3721,184.6766,17179.0
2023-03-22 15:25:00,194.14,194.76,194.0,194.72,7886.0,184.7242,185.3141,184.591,185.2761,7886.0
2023-03-22 15:30:00,194.67,194.73,194.13,194.27,17086.0,185.2285,185.2856,184.7147,184.8479,17086.0
2023-03-22 15:35:00,194.28,194.34,193.56,193.8,18099.0,184.8574,184.9145,184.1723,184.4007,18099.0
2023-03-22 15:40:00,193.81,194.18,193.69,193.69,28797.0,184.4102,184.7623,184.296,184.296,28797.0
2023-03-22 15:45:00,193.59,193.76,193.33,193.64,17894.0,184.2009,184.3626,183.9535,184.2484,17894.0
2023-03-22 15:50:00,193.58,193.58,192.86,192.94,26623.0,184.1914,184.1914,183.5063,183.5824,26623.0
2023-03-22 15:55:00,192.86,192.86,192.06,192.17,104320.0,183.5063,183.5063,182.7451,182.8497,104320.0
2023-03-23 09:30:00,192.32,193.35,192.32,193.05,11966.0,182.9925,183.9725,182.9925,183.6871,11966.0
2023-03-23 09:35:00,192.79,193.02,192.63,192.75,3038.0,183.4397,183.6585,183.2874,183.4016,3038.0
2023-03-23 09:40:00,192.55,192.9,192.29,192.65,10035.0,183.2113,183.5443,182.9639,183.3065,10035.0
2023-03-23 09:45:00,192.83,192.85,192.46,192.75,6028.0,183.4777,183.4968,183.1257,183.4016,6028.0
2023-03-23 09:50:00,192.81,192.81,192.27,192.5,11166.0,183.4587,183.4587,182.9449,183.1637,11166.0
2023-03-23 09:55:00,192.52,192.59,192.09,192.27,15080.0,183.1828,183.2494,182.7736,182.9449,15080.0
2023-03-23 10:00:00,192.24,192.78,192.11,192.64,6121.0,182.9163,183.4302,182.7927,183.2969,6121.0
2023-03-23 10:05:00,192.61,192.84,192.54,192.54,5302.0,183.2684,183.4872,183.2018,183.2018,5302.0
2023-03-23 10:10:00,192.63,192.71,192.35,192.47,9016.0,183.2874,183.3636,183.021,183.1352,9016.0
2023-03-23 10:15:00,192.63,192.76,192.49,192.49,4903.0,183.2874,183.4111,183.1542,183.1542,4903.0
2023-03-23 10:20:00,192.43,192.6,192.43,192.53,3697.0,183.0971,183.2589,183.0971,183.1923,3697.0
2023-03-23 10:25:00,192.64,192.84,192.64,192.78,9275.0,183.2969,183.4872,183.2969,183.4302,9275.0
2023-03-23 10:30:00,192.74,192.77,192.6,192.65,7039.0,183.3921,183.4206,183.2589,183.3065,7039.0
2023-03-23 10:35:00,192.6,192.84,192.42,192.42,11907.0,183.2589,183.4872,183.0876,183.0876,11907.0
2023-03-23 10:40:00,192.62,192.64,192.39,192.45,5687.0,183.2779,183.2969,183.0591,183.1162,5687.0
2023-03-23 10:45:00,192.41,192.76,192.33,192.75,15900.0,183.0781,183.4111,183.002,183.4016,15900.0
2023-03-23 10:50:00,192.75,192.98,192.7,192.96,33127.0,183.4016,183.6205,183.354,183.6014,33127.0
2023-03-23 10:55:00,192.96,193.38,192.84,192.87,12760.0,183.6014,184.0011,183.4872,183.5158,12760.0
2023-03-23 11:00:00,192.86,193.07,192.82,192.95,4934.0,183.5063,183.7061,183.4682,183.5919,4934.0
2023-03-23 11:05:00,193.0,193.31,192.88,193.03,11000.0,183.6395,183.9345,183.5253,183.668,11000.0
2023-03-23 11:10:00,193.08,193.15,192.94,193.06,5514.0,183.7156,183.7822,183.5824,183.6966,5514.0
2023-03-23 11:15:00,193.01,193.12,192.67,192.67,14427.0,183.649,183.7537,183.3255,183.3255,14427.0
2023-03-23 11:20:00,192.72,192.76,192.47,192.76,20393.0,183.3731,183.4111,183.1352,183.4111,20393.0
2023-03-23 11:25:00,192.75,192.88,192.6,192.61,5791.0,183.4016,183.5253,183.2589,183.2684,5791.0
2023-03-23 11:30:00,192.75,192.81,192.36,192.48,3447.0,183.4016,183.4587,183.0305,183.1447,3447.0
2023-03-23 11:35:00,192.5,192.58,192.44,192.52,4185.0,183.1637,183.2399,183.1066,183.1828,4185.0
2023-03-23 11:40:00,192.5,192.76,192.48,192.56,4395.0,183.1637,183.4111,183.1447,183.2208,4395.0
2023-03-23 11:45:00,192.6,192.85,192.6,192.77,3354.0,183.2589,183.4968,183.2589,183.4206,3354.0
2023-03-23 11:50:00,192.78,193.07,192.77,192.81,4301.0,183.4302,183.7061,183.4206,183.4587,4301.0
2023-03-23 11:55:00,192.86,192.92,192.73,192.74,3502.0,183.5063,183.5634,183.3826,183.3921,3502.0
2023-03-23 12:00:00,192.73,192.9,192.69,192.82,4514.0,183.3826,183.5443,183.3445,183.4682,4514.0
2023-03-23 12:05:00,192.82,192.96,192.81,192.88,1812.0,183.4682,183.6014,183.4587,183.5253,1812.0
2023-03-23 12:10:00,192.82,192.82,192.57,192.67,3397.0,183.4682,183.4682,183.2303,183.3255,3397.0
2023-03-23 12:15:00,192.67,192.77,192.55,192.56,3853.0,183.3255,183.4206,183.2113,183.2208,3853.0
2023-03-23 12:20:00,192.56,192.62,192.48,192.58,3973.0,183.2208,183.2779,183.1447,183.2399,3973.0
2023-03-23 12:25:00,192.53,192.66,192.45,192.5,6780.0,183.1923,183.316,183.1162,183.1637,6780.0
2023-03-23 12:30:00,192.58,192.8,192.48,192.73,14391.0,183.2399,183.4492,183.1447,183.3826,14391.0
2023-03-23 12:35:00,192.76,192.82,192.72,192.8,3152.0,183.4111,183.4682,183.3731,183.4492,3152.0
2023-03-23 12:40:00,192.74,192.83,192.62,192.65,5388.0,183.3921,183.4777,183.2779,183.3065,5388.0
2023-03-23 12:45:00,192.72,192.9,192.5,192.83,5167.0,183.3731,183.5443,183.1637,183.4777,5167.0
2023-03-23 12:50:00,192.83,192.86,192.66,192.66,1715.0,183.4777,183.5063,183.316,183.316,1715.0
2023-03-23 12:55:00,192.69,192.75,192.46,192.51,2894.0,183.3445,183.4016,183.1257,183.1733,2894.0
2023-03-23 13:00:00,192.45,192.52,192.26,192.52,3361.0,183.1162,183.1828,182.9354,183.1828,3361.0
2023-03-23 13:05:00,192.51,192.56,192.25,192.25,3777.0,183.1733,183.2208,182.9259,182.9259,3777.0
2023-03-23 13:10:00,192.16,192.42,192.08,192.31,3120.0,182.8402,183.0876,182.7641,182.983,3120.0
2023-03-23 13:15:00,192.32,192.35,192.12,192.29,3882.0,182.9925,183.021,182.8022,182.9639,3882.0
2023-03-23 13:20:00,192.18,192.36,192.15,192.18,2778.0,182.8593,183.0305,182.8307,182.8593,2778.0
2023-03-23 13:25:00,192.11,192.15,191.8,192.14,5703.0,182.7927,182.8307,182.4977,182.8212,5703.0
2023-03-23 13:30:00,192.01,192.21,191.98,192.04,5851.0,182.6975,182.8878,182.669,182.726,5851.0
2023-03-23 13:35:00,192.03,192.16,191.96,192.15,4134.0,182.7165,182.8402,182.6499,182.8307,4134.0
2023-03-23 13:40:00,192.09,192.4,192.06,192.4,3146.0,182.7736,183.0686,182.7451,183.0686,3146.0
2023-03-23 13:45:00,192.38,192.38,191.98,192.05,4017.0,183.0496,183.0496,182.669,182.7356,4017.0
2023-03-23 13:50:00,191.98,192.18,191.9,192.03,3081.0,182.669,182.8593,182.5928,182.7165,3081.0
2023-03-23 13:55:00,192.08,192.17,191.99,192.0,1711.0,182.7641,182.8497,182.6785,182.688,1711.0
2023-03-23 14:00:00,192.05,192.21,192.04,192.06,2860.0,182.7356,182.8878,182.726,182.7451,2860.0
2023-03-23 14:05:00,192.11,192.29,192.11,192.16,4497.0,182.7927,182.9639,182.7927,182.8402,4497.0
2023-03-23 14:10:00,192.17,192.45,192.16,192.45,4604.0,182.8497,183.1162,182.8402,183.1162,4604.0
2023-03-23 14:15:00,192.45,192.54,192.4,192.46,5130.0,183.1162,183.2018,183.0686,183.1257,5130.0
2023-03-23 14:20:00,192.41,192.44,192.05,192.05,3737.0,183.0781,183.1066,182.7356,182.7356,3737.0
2023-03-23 14:25:00,192.05,192.05,191.49,191.5,9091.0,182.7356,182.7356,182.2027,182.2122,9091.0
2023-03-23 14:30:00,191.39,191.65,191.34,191.5,8738.0,182.1076,182.355,182.06,182.2122,8738.0
2023-03-23 14:35:00,191.51,191.51,191.3,191.39,9974.0,182.2218,182.2218,182.0219,182.1076,9974.0
2023-03-23 14:40:00,191.36,191.36,190.94,191.0,8905.0,182.079,182.079,181.6794,181.7365,8905.0
2023-03-23 14:45:00,191.06,191.31,190.78,190.91,11353.0,181.7936,182.0315,181.5272,181.6509,11353.0
2023-03-23 14:50:00,190.79,190.86,190.56,190.66,19122.0,181.5367,181.6033,181.3178,181.413,19122.0
2023-03-23 14:55:00,190.71,191.01,190.58,191.0,8790.0,181.4606,181.746,181.3369,181.7365,8790.0
2023-03-23 15:00:00,191.11,191.83,191.07,191.25,20415.0,181.8412,182.5262,181.8031,181.9744,20415.0
2023-03-23 15:05:00,191.37,191.43,191.04,191.35,16458.0,182.0885,182.1456,181.7745,182.0695,16458.0
2023-03-23 15:10:00,191.33,191.43,191.06,191.22,7301.0,182.0505,182.1456,181.7936,181.9458,7301.0
2023-03-23 15:15:00,191.26,191.39,190.72,190.72,7289.0,181.9839,182.1076,181.4701,181.4701,7289.0
2023-03-23 15:20:00,190.74,190.77,190.32,190.62,15725.0,181.4891,181.5176,181.0895,181.3749,15725.0
2023-03-23 15:25:00,190.68,190.85,190.54,190.54,9947.0,181.432,181.5938,181.2988,181.2988,9947.0
2023-03-23 15:30:00,190.51,190.61,190.33,190.49,14831.0,181.2703,181.3654,181.099,181.2512,14831.0
2023-03-23 15:35:00,190.48,191.0,190.48,190.76,19940.0,181.2417,181.7365,181.2417,181.5081,19940.0
2023-03-23 15:40:00,190.75,190.82,190.56,190.72,27297.0,181.4986,181.5652,181.3178,181.4701,27297.0
2023-03-23 15:45:00,190.75,191.24,190.73,190.76,37500.0,181.4986,181.9648,181.4796,181.5081,37500.0
2023-03-23 15:50:00,190.77,191.43,190.77,191.24,75412.0,181.5176,182.1456,181.5176,181.9648,75412.0
2023-03-23 15:55:00,191.27,191.4,190.76,190.87,134393.0,181.9934,182.1171,181.5081,181.6128,134393.0
2023-03-24 09:30:00,190.79,190.85,190.2,190.34,17619.0,181.5367,181.5938,180.9753,181.1085,17619.0
2023-03-24 09:35:00,190.34,190.71,190.29,190.37,4647.0,181.1085,181.4606,181.0609,181.137,4647.0
2023-03-24 09:40:00,190.37,190.6,189.95,190.23,4736.0,181.137,181.3559,180.7374,181.0038,4736.0
2023-03-24 09:45:00,190.11,190.47,189.86,190.47,10641.0,180.8897,181.2322,180.6518,181.2322,10641.0
2023-03-24 09:50:00,190.62,190.84,190.4,190.84,8211.0,181.3749,181.5842,181.1656,181.5842,8211.0
2023-03-24 09:55:00,190.87,191.06,190.34,190.38,11735.0,181.6128,181.7936,181.1085,181.1466,11735.0
2023-03-24 10:00:00,190.53,191.17,190.53,190.65,8789.0,181.2893,181.8982,181.2893,181.4035,8789.0
2023-03-24 10:05:00,190.74,191.0,190.55,190.64,6669.0,181.4891,181.7365,181.3083,181.3939,6669.0
2023-03-24 10:10:00,190.75,190.92,190.62,190.73,9305.0,181.4986,181.6604,181.3749,181.4796,9305.0
2023-03-24 10:15:00,190.67,190.67,190.01,190.03,6881.0,181.4225,181.4225,180.7945,180.8135,6881.0
2023-03-24 10:20:00,190.17,190.45,190.06,190.4,4981.0,180.9467,181.2132,180.8421,181.1656,4981.0
2023-03-24 10:25:00,190.41,190.83,190.38,190.75,6783.0,181.1751,181.5747,181.1466,181.4986,6783.0
2023-03-24 10:30:00,190.83,190.97,190.61,190.74,6050.0,181.5747,181.7079,181.3654,181.4891,6050.0
2023-03-24 10:35:00,190.8,190.8,190.35,190.35,6430.0,181.5462,181.5462,181.118,181.118,6430.0
2023-03-24 10:40:00,190.39,190.39,190.03,190.19,5048.0,181.1561,181.1561,180.8135,180.9658,5048.0
2023-03-24 10:45:00,190.18,190.49,190.06,190.26,8703.0,180.9563,181.2512,180.8421,181.0324,8703.0
2023-03-24 10:50:00,190.41,190.44,190.28,190.34,8008.0,181.1751,181.2036,181.0514,181.1085,8008.0
2023-03-24 10:55:00,190.34,190.73,190.34,190.59,4106.0,181.1085,181.4796,181.1085,181.3464,4106.0
2023-03-24 11:00:00,190.51,190.89,190.51,190.88,3712.0,181.2703,181.6318,181.2703,181.6223,3712.0
2023-03-24 11:05:00,190.87,190.92,190.37,190.54,7692.0,181.6128,181.6604,181.137,181.2988,7692.0
2023-03-24 11:10:00,190.47,190.75,190.17,190.68,15881.0,181.2322,181.4986,180.9467,181.432,15881.0
2023-03-24 11:15:00,190.6,190.9,190.42,190.47,11146.0,181.3559,181.6413,181.1846,181.2322,11146.0
2023-03-24 11:20:00,190.49,190.82,190.45,190.58,14182.0,181.2512,181.5652,181.2132,181.3369,14182.0
2023-03-24 11:25:00,190.64,190.69,190.53,190.55,16397.0,181.3939,181.4415,181.2893,181.3083,16397.0
2023-03-24 11:30:00,190.56,190.6,190.32,190.47,9286.0,181.3178,181.3559,181.0895,181.2322,9286.0
2023-03-24 11:35:00,190.57,190.76,190.52,190.52,5289.0,181.3273,181.5081,181.2798,181.2798,5289.0
2023-03-24 11:40:00,190.63,190.76,190.56,190.72,11958.0,181.3844,181.5081,181.3178,181.4701,11958.0
2023-03-24 11:45:00,190.71,191.65,190.69,191.64,18693.0,181.4606,182.355,181.4415,182.3454,18693.0
2023-03-24 11:50:00,191.62,191.62,191.21,191.25,5213.0,182.3264,182.3264,181.9363,181.9744,5213.0
2023-03-24 11:55:00,191.27,191.59,191.26,191.59,5600.0,181.9934,182.2979,181.9839,182.2979,5600.0
2023-03-24 12:00:00,191.59,191.79,191.24,191.28,12561.0,182.2979,182.4882,181.9648,182.0029,12561.0
2023-03-24 12:05:00,191.26,191.64,191.26,191.4,7267.0,181.9839,182.3454,181.9839,182.1171,7267.0
2023-03-24 12:10:00,191.47,191.66,191.38,191.38,17215.0,182.1837,182.3645,182.0981,182.0981,17215.0
2023-03-24 12:15:00,191.38,191.62,191.27,191.35,23475.0,182.0981,182.3264,181.9934,182.0695,23475.0
2023-03-24 12:20:00,191.33,191.56,191.24,191.55,42176.0,182.0505,182.2693,181.9648,182.2598,42176.0
2023-03-24 12:25:00,191.56,191.74,191.39,191.41,15137.0,182.2693,182.4406,182.1076,182.1266,15137.0
2023-03-24 12:30:00,191.41,191.85,191.41,191.5,15912.0,182.1266,182.5453,182.1266,182.2122,15912.0
2023-03-24 12:35:00,191.51,191.51,191.34,191.34,17015.0,182.2218,182.2218,182.06,182.06,17015.0
2023-03-24 12:40:00,191.34,191.73,191.29,191.73,21743.0,182.06,182.4311,182.0124,182.4311,21743.0
2023-03-24 12:45:00,191.69,192.33,191.62,192.22,14688.0,182.393,183.002,182.3264,182.8973,14688.0
2023-03-24 12:50:00,192.31,192.45,192.12,192.31,11245.0,182.983,183.1162,182.8022,182.983,11245.0
2023-03-24 12:55:00,192.31,192.52,192.26,192.26,8466.0,182.983,183.1828,182.9354,182.9354,8466.0
2023-03-24 13:00:00,192.26,192.41,192.06,192.17,7854.0,182.9354,183.0781,182.7451,182.8497,7854.0
2023-03-24 13:05:00,192.1,192.21,192.0,192.07,8212.0,182.7831,182.8878,182.688,182.7546,8212.0
2023-03-24 13:10:00,192.04,192.35,192.02,192.31,11302.0,182.726,183.021,182.707,182.983,11302.0
2023-03-24 13:15:00,192.38,192.56,192.29,192.41,13115.0,183.0496,183.2208,182.9639,183.0781,13115.0
2023-03-24 13:20:00,192.49,192.78,192.41,192.57,13967.0,183.1542,183.4302,183.0781,183.2303,13967.0
2023-03-24 13:25:00,192.62,193.0,192.58,192.65,7636.0,183.2779,183.6395,183.2399,183.3065,7636.0
2023-03-24 13:30:00,192.7,192.74,192.48,192.48,8141.0,183.354,183.3921,183.1447,183.1447,8141.0
2023-03-24 13:35:00,192.48,192.56,192.35,192.36,5795.0,183.1447,183.2208,183.021,183.0305,5795.0
2023-03-24 13:40:00,192.37,192.47,192.2,192.46,10509.0,183.04,183.1352,182.8783,183.1257,10509.0
2023-03-24 13:45:00,192.5,192.61,192.06,192.16,8533.0,183.1637,183.2684,182.7451,182.8402,8533.0
2023-03-24 13:50:00,192.16,192.29,192.14,192.19,6779.0,182.8402,182.9639,182.8212,182.8688,6779.0
2023-03-24 13:55:00,192.24,192.4,192.1,192.29,11273.0,182.9163,183.0686,182.7831,182.9639,11273.0
2023-03-24 14:00:00,192.32,192.41,192.24,192.25,5775.0,182.9925,183.0781,182.9163,182.9259,5775.0
2023-03-24 14:05:00,192.25,192.37,192.09,192.22,14056.0,182.9259,183.04,182.7736,182.8973,14056.0
2023-03-24 14:10:00,192.27,192.5,192.26,192.5,7526.0,182.9449,183.1637,182.9354,183.1637,7526.0
2023-03-24 14:15:00,192.46,192.55,192.3,192.37,13336.0,183.1257,183.2113,182.9734,183.04,13336.0
2023-03-24 14:20:00,192.43,192.52,192.32,192.35,6503.0,183.0971,183.1828,182.9925,183.021,6503.0
2023-03-24 14:25:00,192.3,192.46,192.22,192.41,11235.0,182.9734,183.1257,182.8973,183.0781,11235.0
2023-03-24 14:30:00,192.37,192.63,192.32,192.54,12600.0,183.04,183.2874,182.9925,183.2018,12600.0
2023-03-24 14:35:00,192.49,192.62,192.44,192.57,10024.0,183.1542,183.2779,183.1066,183.2303,10024.0
2023-03-24 14:40:00,192.53,192.93,192.49,192.62,28713.0,183.1923,183.5729,183.1542,183.2779,28713.0
2023-03-24 14:45:00,192.61,192.94,192.61,192.91,8921.0,183.2684,183.5824,183.2684,183.5539,8921.0
2023-03-24 14:50:00,192.93,192.95,192.67,192.77,5458.0,183.5729,183.5919,183.3255,183.4206,5458.0
2023-03-24 14:55:00,192.74,192.85,192.52,192.57,7571.0,183.3921,183.4968,183.1828,183.2303,7571.0
2023-03-24 15:00:00,192.61,192.61,192.16,192.44,21380.0,183.2684,183.2684,182.8402,183.1066,21380.0
2023-03-24 15:05:00,192.45,192.54,192.22,192.24,5793.0,183.1162,183.2018,182.8973,182.9163,5793.0
2023-03-24 15:10:00,192.21,192.41,192.19,192.23,6754.0,182.8878,183.0781,182.8688,182.9068,6754.0
2023-03-24 15:15:00,192.24,192.37,192.14,192.31,12576.0,182.9163,183.04,182.8212,182.983,12576.0
2023-03-24 15:20:00,192.32,192.57,192.29,192.39,36613.0,182.9925,183.2303,182.9639,183.0591,36613.0
2023-03-24 15:25:00,192.39,192.77,192.38,192.73,8048.0,183.0591,183.4206,183.0496,183.3826,8048.0
2023-03-24 15:30:00,192.72,192.82,192.67,192.76,8698.0,183.3731,183.4682,183.3255,183.4111,8698.0
2023-03-24 15:35:00,192.81,193.01,192.77,192.91,13775.0,183.4587,183.649,183.4206,183.5539,13775.0
2023-03-24 15:40:00,192.94,193.0,192.79,192.81,16454.0,183.5824,183.6395,183.4397,183.4587,16454.0
2023-03-24 15:45:00,192.83,192.97,192.61,192.87,25089.0,183.4777,183.6109,183.2684,183.5158,25089.0
2023-03-24 15:50:00,192.87,193.02,192.64,192.7,35442.0,183.5158,183.6585,183.2969,183.354,35442.0
2023-03-24 15:55:00,192.72,193.19,192.64,193.16,66738.0,183.3731,183.8203,183.2969,183.7917,66738.0
2023-03-27 09:30:00,195.1,195.86,194.59,195.75,17953.0,185.6376,186.3608,185.1524,186.2561,17953.0
2023-03-27 09:35:00,195.55,195.89,194.8,195.02,4244.0,186.0658,186.3893,185.3522,185.5615,4244.0
2023-03-27 09:40:00,194.91,194.92,194.04,194.05,6018.0,185.4569,185.4664,184.629,184.6386,6018.0
2023-03-27 09:45:00,194.17,194.3,193.53,193.61,6092.0,184.7527,184.8764,184.1438,184.2199,6092.0
2023-03-27 09:50:00,193.64,194.01,193.6,193.72,6402.0,184.2484,184.6005,184.2104,184.3246,6402.0
2023-03-27 09:55:00,193.62,193.62,193.1,193.31,7653.0,184.2294,184.2294,183.7346,183.9345,7653.0
2023-03-27 10:00:00,193.37,193.57,193.08,193.4,21411.0,183.9915,184.1818,183.7156,184.0201,21411.0
2023-03-27 10:05:00,193.39,193.52,193.22,193.23,5156.0,184.0106,184.1343,183.8488,183.8583,5156.0
2023-03-27 10:10:00,193.28,193.38,193.03,193.05,8782.0,183.9059,184.0011,183.668,183.6871,8782.0
2023-03-27 10:15:00,193.11,193.47,192.94,193.08,5028.0,183.7442,184.0867,183.5824,183.7156,5028.0
2023-03-27 10:20:00,193.16,193.26,192.93,192.95,5121.0,183.7917,183.8869,183.5729,183.5919,5121.0
2023-03-27 10:25:00,192.9,193.11,192.77,193.11,3431.0,183.5443,183.7442,183.4206,183.7442,3431.0
2023-03-27 10:30:00,192.91,192.91,192.6,192.61,8293.0,183.5539,183.5539,183.2589,183.2684,8293.0
2023-03-27 10:35:00,192.66,192.86,192.62,192.73,5152.0,183.316,183.5063,183.2779,183.3826,5152.0
2023-03-27 10:40:00,192.76,192.77,192.46,192.61,5461.0,183.4111,183.4206,183.1257,183.2684,5461.0
2023-03-27 10:45:00,192.52,192.85,192.49,192.85,7642.0,183.1828,183.4968,183.1542,183.4968,7642.0
2023-03-27 10:50:00,192.85,192.86,192.6,192.83,4614.0,183.4968,183.5063,183.2589,183.4777,4614.0
2023-03-27 10:55:00,192.83,192.9,192.63,192.66,2926.0,183.4777,183.5443,183.2874,183.316,2926.0
2023-03-27 11:00:00,192.64,193.0,192.64,192.8,6236.0,183.2969,183.6395,183.2969,183.4492,6236.0
2023-03-27 11:05:00,192.74,193.07,192.68,193.0,4295.0,183.3921,183.7061,183.335,183.6395,4295.0
2023-03-27 11:10:00,192.94,193.03,192.84,192.84,6700.0,183.5824,183.668,183.4872,183.4872,6700.0
2023-03-27 11:15:00,192.83,192.87,192.6,192.67,6163.0,183.4777,183.5158,183.2589,183.3255,6163.0
2023-03-27 11:20:00,192.68,193.06,192.67,193.06,18898.0,183.335,183.6966,183.3255,183.6966,18898.0
2023-03-27 11:25:00,193.08,193.29,193.04,193.09,7364.0,183.7156,183.9154,183.6775,183.7251,7364.0
2023-03-27 11:30:00,193.09,193.44,193.09,193.41,9242.0,183.7251,184.0581,183.7251,184.0296,9242.0
2023-03-27 11:35:00,193.42,193.48,193.33,193.48,6552.0,184.0391,184.0962,183.9535,184.0962,6552.0
2023-03-27 11:40:00,193.55,193.6,193.4,193.59,9252.0,184.1628,184.2104,184.0201,184.2009,9252.0
2023-03-27 11:45:00,193.66,193.71,193.28,193.33,5707.0,184.2675,184.3151,183.9059,183.9535,5707.0
2023-03-27 11:50:00,193.32,193.4,193.04,193.1,5772.0,183.944,184.0201,183.6775,183.7346,5772.0
2023-03-27 11:55:00,193.16,193.35,193.0,193.35,6082.0,183.7917,183.9725,183.6395,183.9725,6082.0
2023-03-27 12:00:00,193.28,193.5,193.22,193.43,4720.0,183.9059,184.1152,183.8488,184.0486,4720.0
2023-03-27 12:05:00,193.36,193.36,193.18,193.29,8607.0,183.982,183.982,183.8108,183.9154,8607.0
2023-03-27 12:10:00,193.24,193.41,192.99,193.41,18378.0,183.8678,184.0296,183.63,184.0296,18378.0
2023-03-27 12:15:00,193.45,193.45,193.27,193.37,3532.0,184.0677,184.0677,183.8964,183.9915,3532.0
2023-03-27 12:20:00,193.42,193.52,193.15,193.3,4619.0,184.0391,184.1343,183.7822,183.9249,4619.0
2023-03-27 12:25:00,193.2,193.2,193.03,193.06,4362.0,183.8298,183.8298,183.668,183.6966,4362.0
2023-03-27 12:30:00,193.11,193.19,193.01,193.01,5001.0,183.7442,183.8203,183.649,183.649,5001.0
2023-03-27 12:35:00,193.06,193.19,192.96,193.17,5353.0,183.6966,183.8203,183.6014,183.8012,5353.0
2023-03-27 12:40:00,193.19,193.34,193.13,193.2,7855.0,183.8203,183.963,183.7632,183.8298,7855.0
2023-03-27 12:45:00,193.2,193.64,193.0,193.56,26845.0,183.8298,184.2484,183.6395,184.1723,26845.0
2023-03-27 12:50:00,193.57,193.84,193.57,193.68,3703.0,184.1818,184.4387,184.1818,184.2865,3703.0
2023-03-27 12:55:00,193.69,193.88,193.58,193.78,5632.0,184.296,184.4768,184.1914,184.3817,5632.0
2023-03-27 13:00:00,193.81,194.02,193.79,193.96,5362.0,184.4102,184.61,184.3912,184.5529,5362.0
2023-03-27 13:05:00,193.94,194.12,193.94,194.02,6698.0,184.5339,184.7052,184.5339,184.61,6698.0
2023-03-27 13:10:00,193.97,193.97,193.64,193.65,3983.0,184.5624,184.5624,184.2484,184.258,3983.0
2023-03-27 13:15:00,193.65,193.65,193.45,193.62,3969.0,184.258,184.258,184.0677,184.2294,3969.0
2023-03-27 13:20:00,193.62,193.82,193.59,193.76,5191.0,184.2294,184.4197,184.2009,184.3626,5191.0
2023-03-27 13:25:00,193.66,193.82,193.54,193.78,7291.0,184.2675,184.4197,184.1533,184.3817,7291.0
2023-03-27 13:30:00,193.82,193.95,193.63,193.81,22451.0,184.4197,184.5434,184.2389,184.4102,22451.0
2023-03-27 13:35:00,193.81,193.92,193.79,193.92,8177.0,184.4102,184.5149,184.3912,184.5149,8177.0
2023-03-27 13:40:00,193.93,194.03,193.92,194.03,2044.0,184.5244,184.6195,184.5149,184.6195,2044.0
2023-03-27 13:45:00,194.05,194.19,193.92,194.15,15956.0,184.6386,184.7718,184.5149,184.7337,15956.0
2023-03-27 13:50:00,194.08,194.24,193.98,193.99,4051.0,184.6671,184.8193,184.572,184.5815,4051.0
2023-03-27 13:55:00,193.95,194.07,193.94,194.0,3355.0,184.5434,184.6576,184.5339,184.591,3355.0
2023-03-27 14:00:00,194.07,194.31,194.06,194.27,12311.0,184.6576,184.886,184.6481,184.8479,12311.0
2023-03-27 14:05:00,194.27,194.36,194.17,194.31,6404.0,184.8479,184.9335,184.7527,184.886,6404.0
2023-03-27 14:10:00,194.25,194.46,194.25,194.41,5805.0,184.8289,185.0287,184.8289,184.9811,5805.0
2023-03-27 14:15:00,194.44,194.5,194.17,194.23,8171.0,185.0096,185.0667,184.7527,184.8098,8171.0
2023-03-27 14:20:00,194.28,194.4,194.23,194.31,3347.0,184.8574,184.9716,184.8098,184.886,3347.0
2023-03-27 14:25:00,194.31,194.45,194.29,194.44,5435.0,184.886,185.0192,184.8669,185.0096,5435.0
2023-03-27 14:30:00,194.46,194.67,194.46,194.62,9171.0,185.0287,185.2285,185.0287,185.1809,9171.0
2023-03-27 14:35:00,194.62,194.73,194.53,194.73,4365.0,185.1809,185.2856,185.0953,185.2856,4365.0
2023-03-27 14:40:00,194.69,194.74,194.65,194.66,5100.0,185.2475,185.2951,185.2095,185.219,5100.0
2023-03-27 14:45:00,194.6,194.9,194.59,194.79,6134.0,185.1619,185.4473,185.1524,185.3427,6134.0
2023-03-27 14:50:00,194.84,194.84,194.6,194.62,5954.0,185.3902,185.3902,185.1619,185.1809,5954.0
2023-03-27 14:55:00,194.66,194.8,194.63,194.77,6302.0,185.219,185.3522,185.1904,185.3236,6302.0
2023-03-27 15:00:00,194.8,195.12,194.52,194.66,65557.0,185.3522,185.6567,185.0858,185.219,65557.0
2023-03-27 15:05:00,194.66,194.69,194.51,194.56,4422.0,185.219,185.2475,185.0763,185.1238,4422.0
2023-03-27 15:10:00,194.52,194.6,194.42,194.6,6233.0,185.0858,185.1619,184.9906,185.1619,6233.0
2023-03-27 15:15:00,194.64,194.72,194.58,194.61,4807.0,185.1999,185.2761,185.1429,185.1714,4807.0
2023-03-27 15:20:00,194.64,194.71,194.57,194.71,6218.0,185.1999,185.2666,185.1333,185.2666,6218.0
2023-03-27 15:25:00,194.74,194.85,194.7,194.78,7586.0,185.2951,185.3998,185.257,185.3332,7586.0
2023-03-27 15:30:00,194.77,194.82,194.62,194.69,7103.0,185.3236,185.3712,185.1809,185.2475,7103.0
2023-03-27 15:35:00,194.73,194.79,194.33,194.46,11476.0,185.2856,185.3427,184.905,185.0287,11476.0
2023-03-27 15:40:00,194.52,194.52,194.35,194.35,7720.0,185.0858,185.0858,184.924,184.924,7720.0
2023-03-27 15:45:00,194.32,194.39,194.23,194.35,15589.0,184.8955,184.9621,184.8098,184.924,15589.0
2023-03-27 15:50:00,194.33,194.4,194.12,194.25,26176.0,184.905,184.9716,184.7052,184.8289,26176.0
2023-03-27 15:55:00,194.25,194.62,194.22,194.59,83075.0,184.8289,185.1809,184.8003,185.1524,83075.0
2023-03-28 09:30:00,194.17,194.62,194.17,194.29,9058.0,184.7527,185.1809,184.7527,184.8669,9058.0
2023-03-28 09:35:00,194.55,195.01,194.29,194.48,5831.0,185.1143,185.552,184.8669,185.0477,5831.0
2023-03-28 09:40:00,194.59,194.63,194.19,194.37,18181.0,185.1524,185.1904,184.7718,184.943,18181.0
2023-03-28 09:45:00,194.4,194.66,194.19,194.4,9340.0,184.9716,185.219,184.7718,184.9716,9340.0
2023-03-28 09:50:00,194.26,194.49,193.88,193.88,8816.0,184.8384,185.0572,184.4768,184.4768,8816.0
2023-03-28 09:55:00,193.88,194.1,193.77,193.9,12037.0,184.4768,184.6861,184.3721,184.4958,12037.0
2023-03-28 10:00:00,193.88,194.25,193.8,194.21,8666.0,184.4768,184.8289,184.4007,184.7908,8666.0
2023-03-28 10:05:00,194.17,194.55,194.17,194.44,6114.0,184.7527,185.1143,184.7527,185.0096,6114.0
2023-03-28 10:10:00,194.49,194.55,194.35,194.36,4377.0,185.0572,185.1143,184.924,184.9335,4377.0
2023-03-28 10:15:00,194.39,194.39,194.1,194.1,8082.0,184.9621,184.9621,184.6861,184.6861,8082.0
2023-03-28 10:20:00,194.06,194.11,193.69,193.88,4560.0,184.6481,184.6957,184.296,184.4768,4560.0
2023-03-28 10:25:00,193.75,194.03,193.6,193.71,61509.0,184.3531,184.6195,184.2104,184.3151,61509.0
2023-03-28 10:30:00,193.72,194.0,193.4,193.46,13708.0,184.3246,184.591,184.0201,184.0772,13708.0
2023-03-28 10:35:00,193.52,193.74,193.47,193.58,19358.0,184.1343,184.3436,184.0867,184.1914,19358.0
2023-03-28 10:40:00,193.45,193.82,193.32,193.67,10255.0,184.0677,184.4197,183.944,184.277,10255.0
2023-03-28 10:45:00,193.68,193.83,193.51,193.51,3786.0,184.2865,184.4292,184.1248,184.1248,3786.0
2023-03-28 10:50:00,193.57,193.58,193.05,193.07,3122.0,184.1818,184.1914,183.6871,183.7061,3122.0
2023-03-28 10:55:00,193.14,193.44,193.07,193.37,8522.0,183.7727,184.0581,183.7061,183.9915,8522.0
2023-03-28 11:00:00,193.43,193.57,193.22,193.29,7439.0,184.0486,184.1818,183.8488,183.9154,7439.0
2023-03-28 11:05:00,193.34,193.42,193.13,193.14,4517.0,183.963,184.0391,183.7632,183.7727,4517.0
2023-03-28 11:10:00,193.1,193.11,192.93,193.09,4760.0,183.7346,183.7442,183.5729,183.7251,4760.0
2023-03-28 11:15:00,193.14,193.39,193.06,193.18,10549.0,183.7727,184.0106,183.6966,183.8108,10549.0
2023-03-28 11:20:00,193.17,193.37,193.14,193.29,4302.0,183.8012,183.9915,183.7727,183.9154,4302.0
2023-03-28 11:25:00,193.34,193.34,193.2,193.21,1800.0,183.963,183.963,183.8298,183.8393,1800.0
2023-03-28 11:30:00,193.33,193.54,193.1,193.19,11689.0,183.9535,184.1533,183.7346,183.8203,11689.0
2023-03-28 11:35:00,193.2,193.37,193.19,193.19,4652.0,183.8298,183.9915,183.8203,183.8203,4652.0
2023-03-28 11:40:00,193.22,193.3,193.07,193.25,14950.0,183.8488,183.9249,183.7061,183.8774,14950.0
2023-03-28 11:45:00,193.25,193.34,193.16,193.3,8489.0,183.8774,183.963,183.7917,183.9249,8489.0
2023-03-28 11:50:00,193.31,193.83,193.3,193.78,6261.0,183.9345,184.4292,183.9249,184.3817,6261.0
2023-03-28 11:55:00,193.78,193.98,193.73,193.98,4996.0,184.3817,184.572,184.3341,184.572,4996.0
2023-03-28 12:00:00,193.98,194.02,193.83,193.84,4626.0,184.572,184.61,184.4292,184.4387,4626.0
2023-03-28 12:05:00,193.81,193.82,193.57,193.58,6264.0,184.4102,184.4197,184.1818,184.1914,6264.0
2023-03-28 12:10:00,193.58,193.62,193.38,193.47,5200.0,184.1914,184.2294,184.0011,184.0867,5200.0
2023-03-28 12:15:00,193.5,193.5,193.2,193.38,3876.0,184.1152,184.1152,183.8298,184.0011,3876.0
2023-03-28 12:20:00,193.37,193.45,193.28,193.36,4986.0,183.9915,184.0677,183.9059,183.982,4986.0
2023-03-28 12:25:00,193.36,193.36,193.18,193.3,4209.0,183.982,183.982,183.8108,183.9249,4209.0
2023-03-28 12:30:00,193.29,193.29,193.2,193.21,2400.0,183.9154,183.9154,183.8298,183.8393,2400.0
2023-03-28 12:35:00,193.22,193.32,193.2,193.32,7080.0,183.8488,183.944,183.8298,183.944,7080.0
2023-03-28 12:40:00,193.25,193.34,193.2,193.2,6178.0,183.8774,183.963,183.8298,183.8298,6178.0
2023-03-28 12:45:00,193.19,193.27,193.01,193.01,5567.0,183.8203,183.8964,183.649,183.649,5567.0
2023-03-28 12:50:00,193.08,193.08,192.7,192.79,5295.0,183.7156,183.7156,183.354,183.4397,5295.0
2023-03-28 12:55:00,192.7,192.73,192.52,192.58,8421.0,183.354,183.3826,183.1828,183.2399,8421.0
2023-03-28 13:00:00,192.64,192.64,192.3,192.3,2428.0,183.2969,183.2969,182.9734,182.9734,2428.0
2023-03-28 13:05:00,192.3,192.47,192.28,192.45,4869.0,182.9734,183.1352,182.9544,183.1162,4869.0
2023-03-28 13:10:00,192.45,192.47,192.21,192.24,2049.0,183.1162,183.1352,182.8878,182.9163,2049.0
2023-03-28 13:15:00,192.17,192.17,192.04,192.14,4198.0,182.8497,182.8497,182.726,182.8212,4198.0
2023-03-28 13:20:00,192.15,192.38,192.13,192.13,4934.0,182.8307,183.0496,182.8117,182.8117,4934.0
2023-03-28 13:25:00,192.14,192.15,191.97,192.03,9612.0,182.8212,182.8307,182.6594,182.7165,9612.0
2023-03-28 13:30:00,191.99,192.28,191.92,191.92,9544.0,182.6785,182.9544,182.6119,182.6119,9544.0
2023-03-28 13:35:00,191.99,192.21,191.98,192.06,18112.0,182.6785,182.8878,182.669,182.7451,18112.0
2023-03-28 13:40:00,192.0,192.08,191.9,192.08,5872.0,182.688,182.7641,182.5928,182.7641,5872.0
2023-03-28 13:45:00,192.09,192.09,191.9,191.96,15114.0,182.7736,182.7736,182.5928,182.6499,15114.0
2023-03-28 13:50:00,192.0,192.01,191.66,191.66,2980.0,182.688,182.6975,182.3645,182.3645,2980.0
2023-03-28 13:55:00,191.62,191.69,191.51,191.59,9365.0,182.3264,182.393,182.2218,182.2979,9365.0
2023-03-28 14:00:00,191.56,191.74,191.41,191.73,10647.0,182.2693,182.4406,182.1266,182.4311,10647.0
2023-03-28 14:05:00,191.78,191.97,191.78,191.92,2301.0,182.4787,182.6594,182.4787,182.6119,2301.0
2023-03-28 14:10:00,191.93,192.13,191.83,192.13,7050.0,182.6214,182.8117,182.5262,182.8117,7050.0
2023-03-28 14:15:00,192.15,192.36,192.15,192.36,2459.0,182.8307,183.0305,182.8307,183.0305,2459.0
2023-03-28 14:20:00,192.35,192.35,191.88,192.11,5091.0,183.021,183.021,182.5738,182.7927,5091.0
2023-03-28 14:25:00,192.05,192.26,192.05,192.18,3319.0,182.7356,182.9354,182.7356,182.8593,3319.0
2023-03-28 14:30:00,192.16,192.16,191.78,191.8,3419.0,182.8402,182.8402,182.4787,182.4977,3419.0
2023-03-28 14:35:00,191.81,192.06,191.81,191.95,5953.0,182.5072,182.7451,182.5072,182.6404,5953.0
2023-03-28 14:40:00,191.95,192.03,191.9,192.03,5420.0,182.6404,182.7165,182.5928,182.7165,5420.0
2023-03-28 14:45:00,192.03,192.12,191.89,191.9,2348.0,182.7165,182.8022,182.5833,182.5928,2348.0
2023-03-28 14:50:00,191.94,192.35,191.94,192.19,4568.0,182.6309,183.021,182.6309,182.8688,4568.0
2023-03-28 14:55:00,192.12,192.13,192.02,192.11,3644.0,182.8022,182.8117,182.707,182.7927,3644.0
2023-03-28 15:00:00,192.13,192.37,192.13,192.29,4283.0,182.8117,183.04,182.8117,182.9639,4283.0
2023-03-28 15:05:00,192.33,192.37,192.21,192.29,3514.0,183.002,183.04,182.8878,182.9639,3514.0
2023-03-28 15:10:00,192.37,192.38,192.08,192.13,6381.0,183.04,183.0496,182.7641,182.8117,6381.0
2023-03-28 15:15:00,192.11,192.32,192.11,192.32,5699.0,182.7927,182.9925,182.7927,182.9925,5699.0
2023-03-28 15:20:00,192.26,192.32,192.14,192.21,5149.0,182.9354,182.9925,182.8212,182.8878,5149.0
2023-03-28 15:25:00,192.18,192.26,191.85,191.85,7690.0,182.8593,182.9354,182.5453,182.5453,7690.0
2023-03-28 15:30:00,191.88,191.96,191.77,191.9,9190.0,182.5738,182.6499,182.4691,182.5928,9190.0
2023-03-28 15:35:00,191.91,192.05,191.89,192.05,8568.0,182.6024,182.7356,182.5833,182.7356,8568.0
2023-03-28 15:40:00,191.99,192.03,191.74,191.75,8502.0,182.6785,182.7165,182.4406,182.4501,8502.0
2023-03-28 15:45:00,191.78,191.89,191.72,191.84,11862.0,182.4787,182.5833,182.4216,182.5357,11862.0
2023-03-28 15:50:00,191.89,192.11,191.85,191.94,28970.0,182.5833,182.7927,182.5453,182.6309,28970.0
2023-03-28 15:55:00,191.98,192.21,191.76,191.95,85407.0,182.669,182.8878,182.4596,182.6404,85407.0
2023-03-29 09:30:00,193.0,193.04,192.52,192.98,27248.0,183.6395,183.6775,183.1828,183.6205,27248.0
2023-03-29 09:35:00,192.66,193.36,192.36,193.14,6207.0,183.316,183.982,183.0305,183.7727,6207.0
2023-03-29 09:40:00,193.28,193.63,193.11,193.63,5071.0,183.9059,184.2389,183.7442,184.2389,5071.0
2023-03-29 09:45:00,193.87,193.88,193.43,193.44,4630.0,184.4673,184.4768,184.0486,184.0581,4630.0
2023-03-29 09:50:00,193.49,193.74,193.36,193.39,4414.0,184.1057,184.3436,183.982,184.0106,4414.0
2023-03-29 09:55:00,193.37,193.48,193.26,193.28,1366.0,183.9915,184.0962,183.8869,183.9059,1366.0
2023-03-29 10:00:00,193.2,193.58,193.12,193.4,4935.0,183.8298,184.1914,183.7537,184.0201,4935.0
2023-03-29 10:05:00,193.4,193.55,193.22,193.25,3966.0,184.0201,184.1628,183.8488,183.8774,3966.0
2023-03-29 10:10:00,193.24,193.46,193.14,193.39,3001.0,183.8678,184.0772,183.7727,184.0106,3001.0
2023-03-29 10:15:00,193.23,193.4,193.11,193.21,2086.0,183.8583,184.0201,183.7442,183.8393,2086.0
2023-03-29 10:20:00,193.21,193.22,192.88,193.03,3792.0,183.8393,183.8488,183.5253,183.668,3792.0
2023-03-29 10:25:00,192.94,193.21,192.92,193.2,2404.0,183.5824,183.8393,183.5634,183.8298,2404.0
2023-03-29 10:30:00,193.17,193.28,192.99,193.01,1900.0,183.8012,183.9059,183.63,183.649,1900.0
2023-03-29 10:35:00,193.01,193.32,193.01,193.28,2979.0,183.649,183.944,183.649,183.9059,2979.0
2023-03-29 10:40:00,193.31,193.31,193.07,193.07,1782.0,183.9345,183.9345,183.7061,183.7061,1782.0
2023-03-29 10:45:00,193.01,193.14,192.88,193.14,6167.0,183.649,183.7727,183.5253,183.7727,6167.0
2023-03-29 10:50:00,193.16,193.17,192.94,193.02,2402.0,183.7917,183.8012,183.5824,183.6585,2402.0
2023-03-29 10:55:00,193.0,193.2,192.98,193.12,13792.0,183.6395,183.8298,183.6205,183.7537,13792.0
2023-03-29 11:00:00,193.09,193.25,192.99,193.25,2323.0,183.7251,183.8774,183.63,183.8774,2323.0
2023-03-29 11:05:00,193.26,193.32,193.16,193.32,2962.0,183.8869,183.944,183.7917,183.944,2962.0
2023-03-29 11:10:00,193.32,193.37,193.23,193.32,939.0,183.944,183.9915,183.8583,183.944,939.0
2023-03-29 11:15:00,193.27,193.27,193.11,193.12,3975.0,183.8964,183.8964,183.7442,183.7537,3975.0
2023-03-29 11:20:00,193.14,193.22,192.99,193.07,5916.0,183.7727,183.8488,183.63,183.7061,5916.0
2023-03-29 11:25:00,193.0,193.1,192.96,192.96,4153.0,183.6395,183.7346,183.6014,183.6014,4153.0
2023-03-29 11:30:00,193.0,193.05,192.98,193.03,2326.0,183.6395,183.6871,183.6205,183.668,2326.0
2023-03-29 11:35:00,193.06,193.09,193.02,193.03,2414.0,183.6966,183.7251,183.6585,183.668,2414.0
2023-03-29 11:40:00,193.03,193.09,192.9,192.91,1236.0,183.668,183.7251,183.5443,183.5539,1236.0
2023-03-29 11:45:00,192.9,193.0,192.81,192.82,4481.0,183.5443,183.6395,183.4587,183.4682,4481.0
2023-03-29 11:50:00,192.88,193.15,192.87,193.15,16393.0,183.5253,183.7822,183.5158,183.7822,16393.0
2023-03-29 11:55:00,193.22,193.27,193.19,193.2,1200.0,183.8488,183.8964,183.8203,183.8298,1200.0
2023-03-29 12:00:00,193.3,193.34,193.2,193.31,1946.0,183.9249,183.963,183.8298,183.9345,1946.0
2023-03-29 12:05:00,193.21,193.33,193.18,193.28,6452.0,183.8393,183.9535,183.8108,183.9059,6452.0
2023-03-29 12:10:00,193.32,193.33,193.2,193.31,4275.0,183.944,183.9535,183.8298,183.9345,4275.0
2023-03-29 12:15:00,193.36,193.36,193.27,193.3,3580.0,183.982,183.982,183.8964,183.9249,3580.0
2023-03-29 12:20:00,193.37,193.5,193.3,193.48,2287.0,183.9915,184.1152,183.9249,184.0962,2287.0
2023-03-29 12:25:00,193.51,193.74,193.42,193.72,6016.0,184.1248,184.3436,184.0391,184.3246,6016.0
2023-03-29 12:30:00,193.6,193.6,193.44,193.45,2471.0,184.2104,184.2104,184.0581,184.0677,2471.0
2023-03-29 12:35:00,193.37,193.53,193.37,193.46,3205.0,183.9915,184.1438,183.9915,184.0772,3205.0
2023-03-29 12:40:00,193.45,193.47,193.36,193.46,1232.0,184.0677,184.0867,183.982,184.0772,1232.0
2023-03-29 12:45:00,193.44,193.49,193.28,193.29,1000.0,184.0581,184.1057,183.9059,183.9154,1000.0
2023-03-29 12:50:00,193.29,193.64,193.29,193.55,5130.0,183.9154,184.2484,183.9154,184.1628,5130.0
2023-03-29 12:55:00,193.5,193.57,193.41,193.51,1504.0,184.1152,184.1818,184.0296,184.1248,1504.0
2023-03-29 13:00:00,193.47,193.52,193.42,193.49,1710.0,184.0867,184.1343,184.0391,184.1057,1710.0
2023-03-29 13:05:00,193.52,193.79,193.52,193.78,1300.0,184.1343,184.3912,184.1343,184.3817,1300.0
2023-03-29 13:10:00,193.75,193.83,193.69,193.82,1246.0,184.3531,184.4292,184.296,184.4197,1246.0
2023-03-29 13:15:00,193.75,193.81,193.68,193.69,2107.0,184.3531,184.4102,184.2865,184.296,2107.0
2023-03-29 13:20:00,193.66,193.71,193.57,193.58,1416.0,184.2675,184.3151,184.1818,184.1914,1416.0
2023-03-29 13:25:00,193.58,193.81,193.58,193.71,1762.0,184.1914,184.4102,184.1914,184.3151,1762.0
2023-03-29 13:30:00,193.72,193.79,193.6,193.67,4051.0,184.3246,184.3912,184.2104,184.277,4051.0
2023-03-29 13:35:00,193.67,193.71,193.57,193.63,4256.0,184.277,184.3151,184.1818,184.2389,4256.0
2023-03-29 13:40:00,193.62,193.66,193.54,193.56,1312.0,184.2294,184.2675,184.1533,184.1723,1312.0
2023-03-29 13:45:00,193.53,193.53,193.31,193.33,1639.0,184.1438,184.1438,183.9345,183.9535,1639.0
2023-03-29 13:50:00,193.36,193.44,193.31,193.36,5053.0,183.982,184.0581,183.9345,183.982,5053.0
2023-03-29 13:55:00,193.43,193.48,193.33,193.47,1596.0,184.0486,184.0962,183.9535,184.0867,1596.0
2023-03-29 14:00:00,193.43,193.48,193.33,193.35,3289.0,184.0486,184.0962,183.9535,183.9725,3289.0
2023-03-29 14:05:00,193.37,193.5,193.33,193.5,4326.0,183.9915,184.1152,183.9535,184.1152,4326.0
2023-03-29 14:10:00,193.53,193.58,193.41,193.53,3233.0,184.1438,184.1914,184.0296,184.1438,3233.0
2023-03-29 14:15:00,193.53,193.61,193.51,193.53,3397.0,184.1438,184.2199,184.1248,184.1438,3397.0
2023-03-29 14:20:00,193.48,193.67,193.46,193.67,3039.0,184.0962,184.277,184.0772,184.277,3039.0
2023-03-29 14:25:00,193.65,193.65,193.43,193.46,2959.0,184.258,184.258,184.0486,184.0772,2959.0
2023-03-29 14:30:00,193.46,193.6,193.45,193.59,3605.0,184.0772,184.2104,184.0677,184.2009,3605.0
2023-03-29 14:35:00,193.57,193.85,193.56,193.84,3703.0,184.1818,184.4483,184.1723,184.4387,3703.0
2023-03-29 14:40:00,193.81,193.9,193.78,193.8,4841.0,184.4102,184.4958,184.3817,184.4007,4841.0
2023-03-29 14:45:00,193.78,193.92,193.67,193.85,3165.0,184.3817,184.5149,184.277,184.4483,3165.0
2023-03-29 14:50:00,193.91,194.2,193.83,194.17,7717.0,184.5054,184.7813,184.4292,184.7527,7717.0
2023-03-29 14:55:00,194.19,194.33,194.15,194.32,4217.0,184.7718,184.905,184.7337,184.8955,4217.0
2023-03-29 15:00:00,194.34,194.44,194.2,194.39,7490.0,184.9145,185.0096,184.7813,184.9621,7490.0
2023-03-29 15:05:00,194.39,194.39,194.19,194.27,5057.0,184.9621,184.9621,184.7718,184.8479,5057.0
2023-03-29 15:10:00,194.23,194.23,194.02,194.05,5580.0,184.8098,184.8098,184.61,184.6386,5580.0
2023-03-29 15:15:00,194.08,194.39,194.04,194.25,8308.0,184.6671,184.9621,184.629,184.8289,8308.0
2023-03-29 15:20:00,194.24,194.38,194.2,194.27,6913.0,184.8193,184.9526,184.7813,184.8479,6913.0
2023-03-29 15:25:00,194.22,194.3,193.87,193.94,10625.0,184.8003,184.8764,184.4673,184.5339,10625.0
2023-03-29 15:30:00,193.93,194.24,193.89,194.14,36951.0,184.5244,184.8193,184.4863,184.7242,36951.0
2023-03-29 15:35:00,194.05,194.1,193.91,194.0,9003.0,184.6386,184.6861,184.5054,184.591,9003.0
2023-03-29 15:40:00,193.95,194.13,193.88,194.09,12487.0,184.5434,184.7147,184.4768,184.6766,12487.0
2023-03-29 15:45:00,194.09,194.11,193.92,194.09,32258.0,184.6766,184.6957,184.5149,184.6766,32258.0
2023-03-29 15:50:00,194.09,194.57,194.06,194.44,35002.0,184.6766,185.1333,184.6481,185.0096,35002.0
2023-03-29 15:55:00,194.5,194.7,194.25,194.69,91407.0,185.0667,185.257,184.8289,185.2475,91407.0
2023-03-30 09:30:00,195.05,196.04,194.58,195.14,12124.0,185.5901,186.532,185.1429,185.6757,12124.0
2023-03-30 09:35:00,195.25,195.56,194.85,194.89,7964.0,185.7804,186.0753,185.3998,185.4378,7964.0
2023-03-30 09:40:00,194.94,195.54,194.83,195.33,4748.0,185.4854,186.0563,185.3807,185.8565,4748.0
2023-03-30 09:45:00,195.3,195.38,194.98,195.02,3440.0,185.8279,185.9041,185.5235,185.5615,3440.0
2023-03-30 09:50:00,195.22,195.3,194.76,194.94,5153.0,185.7518,185.8279,185.3141,185.4854,5153.0
2023-03-30 09:55:00,194.91,195.2,194.72,195.19,4749.0,185.4569,185.7328,185.2761,185.7233,4749.0
2023-03-30 10:00:00,195.15,195.18,194.81,194.99,4177.0,185.6852,185.7138,185.3617,185.533,4177.0
2023-03-30 10:05:00,194.95,195.0,194.59,194.59,4645.0,185.4949,185.5425,185.1524,185.1524,4645.0
2023-03-30 10:10:00,194.71,194.77,194.38,194.77,7784.0,185.2666,185.3236,184.9526,185.3236,7784.0
2023-03-30 10:15:00,194.65,194.76,194.43,194.76,7860.0,185.2095,185.3141,185.0001,185.3141,7860.0
2023-03-30 10:20:00,194.8,194.8,194.49,194.73,3801.0,185.3522,185.3522,185.0572,185.2856,3801.0
2023-03-30 10:25:00,194.77,194.89,194.62,194.77,3035.0,185.3236,185.4378,185.1809,185.3236,3035.0
2023-03-30 10:30:00,194.83,194.97,194.7,194.71,3845.0,185.3807,185.5139,185.257,185.2666,3845.0
2023-03-30 10:35:00,194.69,194.87,194.53,194.81,5251.0,185.2475,185.4188,185.0953,185.3617,5251.0
2023-03-30 10:40:00,194.78,194.9,194.64,194.67,9008.0,185.3332,185.4473,185.1999,185.2285,9008.0
2023-03-30 10:45:00,194.63,194.84,194.55,194.62,11039.0,185.1904,185.3902,185.1143,185.1809,11039.0
2023-03-30 10:50:00,194.63,194.77,194.52,194.59,6087.0,185.1904,185.3236,185.0858,185.1524,6087.0
2023-03-30 10:55:00,194.68,194.97,194.61,194.63,4238.0,185.238,185.5139,185.1714,185.1904,4238.0
2023-03-30 11:00:00,194.65,195.06,194.59,194.94,2344.0,185.2095,185.5996,185.1524,185.4854,2344.0
2023-03-30 11:05:00,194.96,194.96,194.7,194.75,3407.0,185.5044,185.5044,185.257,185.3046,3407.0
2023-03-30 11:10:00,194.76,195.03,194.61,194.61,3790.0,185.3141,185.571,185.1714,185.1714,3790.0
2023-03-30 11:15:00,194.61,194.69,194.51,194.62,2461.0,185.1714,185.2475,185.0763,185.1809,2461.0
2023-03-30 11:20:00,194.65,194.72,194.64,194.65,1312.0,185.2095,185.2761,185.1999,185.2095,1312.0
2023-03-30 11:25:00,194.7,194.7,194.51,194.68,3885.0,185.257,185.257,185.0763,185.238,3885.0
2023-03-30 11:30:00,194.69,194.73,194.34,194.34,4085.0,185.2475,185.2856,184.9145,184.9145,4085.0
2023-03-30 11:35:00,194.36,194.43,194.36,194.43,1632.0,184.9335,185.0001,184.9335,185.0001,1632.0
2023-03-30 11:40:00,194.43,194.54,194.39,194.44,1774.0,185.0001,185.1048,184.9621,185.0096,1774.0
2023-03-30 11:45:00,194.42,194.43,194.08,194.23,6695.0,184.9906,185.0001,184.6671,184.8098,6695.0
2023-03-30 11:50:00,194.3,194.46,194.22,194.38,4598.0,184.8764,185.0287,184.8003,184.9526,4598.0
2023-03-30 11:55:00,194.43,194.59,194.41,194.56,5018.0,185.0001,185.1524,184.9811,185.1238,5018.0
2023-03-30 12:00:00,194.64,194.66,194.43,194.51,6859.0,185.1999,185.219,185.0001,185.0763,6859.0
2023-03-30 12:05:00,194.55,194.62,194.26,194.48,10833.0,185.1143,185.1809,184.8384,185.0477,10833.0
2023-03-30 12:10:00,194.42,194.45,194.14,194.27,4480.0,184.9906,185.0192,184.7242,184.8479,4480.0
2023-03-30 12:15:00,194.23,194.29,194.18,194.26,2368.0,184.8098,184.8669,184.7623,184.8384,2368.0
2023-03-30 12:20:00,194.25,194.28,193.96,194.11,4618.0,184.8289,184.8574,184.5529,184.6957,4618.0
2023-03-30 12:25:00,194.16,194.3,194.07,194.3,13095.0,184.7432,184.8764,184.6576,184.8764,13095.0
2023-03-30 12:30:00,194.24,194.3,193.92,194.0,3078.0,184.8193,184.8764,184.5149,184.591,3078.0
2023-03-30 12:35:00,193.98,193.99,193.78,193.81,2760.0,184.572,184.5815,184.3817,184.4102,2760.0
2023-03-30 12:40:00,193.87,193.95,193.78,193.89,3664.0,184.4673,184.5434,184.3817,184.4863,3664.0
2023-03-30 12:45:00,193.87,193.87,193.78,193.83,2100.0,184.4673,184.4673,184.3817,184.4292,2100.0
2023-03-30 12:50:00,193.92,194.09,193.92,194.04,2442.0,184.5149,184.6766,184.5149,184.629,2442.0
2023-03-30 12:55:00,194.13,194.14,194.01,194.01,2794.0,184.7147,184.7242,184.6005,184.6005,2794.0
2023-03-30 13:00:00,194.01,194.09,193.91,194.05,7429.0,184.6005,184.6766,184.5054,184.6386,7429.0
2023-03-30 13:05:00,194.07,194.11,193.97,193.97,3068.0,184.6576,184.6957,184.5624,184.5624,3068.0
2023-03-30 13:10:00,194.04,194.08,193.98,194.08,2393.0,184.629,184.6671,184.572,184.6671,2393.0
2023-03-30 13:15:00,194.03,194.04,193.84,193.98,4718.0,184.6195,184.629,184.4387,184.572,4718.0
2023-03-30 13:20:00,193.98,194.04,193.91,194.03,8992.0,184.572,184.629,184.5054,184.6195,8992.0
2023-03-30 13:25:00,194.07,194.12,194.01,194.08,4263.0,184.6576,184.7052,184.6005,184.6671,4263.0
2023-03-30 13:30:00,194.06,194.1,193.94,194.0,3121.0,184.6481,184.6861,184.5339,184.591,3121.0
2023-03-30 13:35:00,194.03,194.09,193.98,194.04,3263.0,184.6195,184.6766,184.572,184.629,3263.0
2023-03-30 13:40:00,194.02,194.11,193.98,194.07,4303.0,184.61,184.6957,184.572,184.6576,4303.0
2023-03-30 13:45:00,194.05,194.07,193.98,194.05,4615.0,184.6386,184.6576,184.572,184.6386,4615.0
2023-03-30 13:50:00,193.99,194.09,193.93,193.98,3680.0,184.5815,184.6766,184.5244,184.572,3680.0
2023-03-30 13:55:00,194.0,194.06,193.85,193.93,4968.0,184.591,184.6481,184.4483,184.5244,4968.0
2023-03-30 14:00:00,193.94,194.1,193.92,194.05,6387.0,184.5339,184.6861,184.5149,184.6386,6387.0
2023-03-30 14:05:00,193.97,194.06,193.94,193.94,3368.0,184.5624,184.6481,184.5339,184.5339,3368.0
2023-03-30 14:10:00,193.93,194.21,193.93,194.13,5105.0,184.5244,184.7908,184.5244,184.7147,5105.0
2023-03-30 14:15:00,194.05,194.18,194.02,194.05,4540.0,184.6386,184.7623,184.61,184.6386,4540.0
2023-03-30 14:20:00,194.0,194.23,194.0,194.13,5747.0,184.591,184.8098,184.591,184.7147,5747.0
2023-03-30 14:25:00,194.13,194.32,194.13,194.31,6180.0,184.7147,184.8955,184.7147,184.886,6180.0
2023-03-30 14:30:00,194.28,194.71,194.23,194.65,16744.0,184.8574,185.2666,184.8098,185.2095,16744.0
2023-03-30 14:35:00,194.62,194.68,194.41,194.55,4680.0,185.1809,185.238,184.9811,185.1143,4680.0
2023-03-30 14:40:00,194.54,194.54,194.45,194.5,1537.0,185.1048,185.1048,185.0192,185.0667,1537.0
2023-03-30 14:45:00,194.46,194.54,194.28,194.41,4009.0,185.0287,185.1048,184.8574,184.9811,4009.0
2023-03-30 14:50:00,194.41,194.49,194.25,194.4,7164.0,184.9811,185.0572,184.8289,184.9716,7164.0
2023-03-30 14:55:00,194.36,194.47,194.34,194.45,1851.0,184.9335,185.0382,184.9145,185.0192,1851.0
2023-03-30 15:00:00,194.45,194.57,194.42,194.49,4440.0,185.0192,185.1333,184.9906,185.0572,4440.0
2023-03-30 15:05:00,194.44,194.47,194.27,194.29,4827.0,185.0096,185.0382,184.8479,184.8669,4827.0
2023-03-30 15:10:00,194.29,194.38,194.25,194.34,1781.0,184.8669,184.9526,184.8289,184.9145,1781.0
2023-03-30 15:15:00,194.37,194.42,194.26,194.41,8837.0,184.943,184.9906,184.8384,184.9811,8837.0
2023-03-30 15:20:00,194.41,194.53,194.37,194.38,19114.0,184.9811,185.0953,184.943,184.9526,19114.0
2023-03-30 15:25:00,194.46,194.52,194.35,194.43,4527.0,185.0287,185.0858,184.924,185.0001,4527.0
2023-03-30 15:30:00,194.52,194.52,194.38,194.38,8624.0,185.0858,185.0858,184.9526,184.9526,8624.0
2023-03-30 15:35:00,194.42,194.48,194.29,194.44,4516.0,184.9906,185.0477,184.8669,185.0096,4516.0
2023-03-30 15:40:00,194.39,194.53,194.35,194.39,6750.0,184.9621,185.0953,184.924,184.9621,6750.0
2023-03-30 15:45:00,194.43,194.43,194.25,194.36,9993.0,185.0001,185.0001,184.8289,184.9335,9993.0
2023-03-30 15:50:00,194.31,194.58,194.31,194.53,24539.0,184.886,185.1429,184.886,185.0953,24539.0
2023-03-30 15:55:00,194.51,194.77,194.43,194.72,52507.0,185.0763,185.3236,185.0001,185.2761,52507.0
2023-03-31 09:30:00,196.09,196.46,195.73,195.77,13985.0,186.5796,186.9317,186.2371,186.2751,13985.0
2023-03-31 09:35:00,195.91,195.91,195.2,195.2,5550.0,186.4084,186.4084,185.7328,185.7328,5550.0
2023-03-31 09:40:00,195.06,195.25,194.55,195.2,5925.0,185.5996,185.7804,185.1143,185.7328,5925.0
2023-03-31 09:45:00,195.24,195.64,195.23,195.45,2746.0,185.7708,186.1514,185.7613,185.9707,2746.0
2023-03-31 09:50:00,195.61,195.61,195.28,195.44,710.0,186.1229,186.1229,185.8089,185.9611,710.0
2023-03-31 09:55:00,195.53,195.69,195.53,195.61,3328.0,186.0468,186.199,186.0468,186.1229,3328.0
2023-03-31 10:00:00,195.64,195.64,195.27,195.46,1097.0,186.1514,186.1514,185.7994,185.9802,1097.0
2023-03-31 10:05:00,195.35,195.37,195.21,195.28,3094.0,185.8755,185.8945,185.7423,185.8089,3094.0
2023-03-31 10:10:00,195.21,195.36,195.12,195.24,2273.0,185.7423,185.885,185.6567,185.7708,2273.0
2023-03-31 10:15:00,195.25,195.26,195.06,195.26,1030.0,185.7804,185.7899,185.5996,185.7899,1030.0
2023-03-31 10:20:00,195.3,195.3,194.87,194.87,1840.0,185.8279,185.8279,185.4188,185.4188,1840.0
2023-03-31 10:25:00,194.86,195.13,194.76,195.13,1874.0,185.4093,185.6662,185.3141,185.6662,1874.0
2023-03-31 10:30:00,195.14,195.17,195.03,195.03,1434.0,185.6757,185.7042,185.571,185.571,1434.0
2023-03-31 10:35:00,195.02,195.5,195.02,195.41,3820.0,185.5615,186.0182,185.5615,185.9326,3820.0
2023-03-31 10:40:00,195.43,195.46,195.28,195.36,1050.0,185.9516,185.9802,185.8089,185.885,1050.0
2023-03-31 10:45:00,195.22,195.32,195.22,195.22,2012.0,185.7518,185.847,185.7518,185.7518,2012.0
2023-03-31 10:50:00,195.29,195.38,195.21,195.21,1962.0,185.8184,185.9041,185.7423,185.7423,1962.0
2023-03-31 10:55:00,195.24,195.55,195.23,195.49,1762.0,185.7708,186.0658,185.7613,186.0087,1762.0
2023-03-31 11:00:00,195.44,195.5,195.44,195.5,300.0,185.9611,186.0182,185.9611,186.0182,300.0
2023-03-31 11:05:00,195.39,195.46,195.35,195.46,703.0,185.9136,185.9802,185.8755,185.9802,703.0
2023-03-31 11:10:00,195.48,195.66,195.47,195.66,864.0,185.9992,186.1705,185.9897,186.1705,864.0
2023-03-31 11:15:00,195.66,195.83,195.58,195.81,5924.0,186.1705,186.3322,186.0944,186.3132,5924.0
2023-03-31 11:20:00,195.89,196.08,195.89,196.01,1103.0,186.3893,186.5701,186.3893,186.5035,1103.0
2023-03-31 11:25:00,195.96,196.1,195.9,196.06,6544.0,186.4559,186.5891,186.3988,186.5511,6544.0
2023-03-31 11:30:00,196.06,196.06,195.89,195.98,3195.0,186.5511,186.5511,186.3893,186.475,3195.0
2023-03-31 11:35:00,195.99,195.99,195.69,195.73,4879.0,186.4845,186.4845,186.199,186.2371,4879.0
2023-03-31 11:40:00,195.64,195.77,195.63,195.77,1430.0,186.1514,186.2751,186.1419,186.2751,1430.0
2023-03-31 11:45:00,195.65,195.79,195.6,195.79,7674.0,186.161,186.2942,186.1134,186.2942,7674.0
2023-03-31 11:50:00,195.76,195.78,195.49,195.61,2314.0,186.2656,186.2847,186.0087,186.1229,2314.0
2023-03-31 11:55:00,195.65,195.73,195.62,195.66,2862.0,186.161,186.2371,186.1324,186.1705,2862.0
2023-03-31 12:00:00,195.72,195.89,195.71,195.87,1797.0,186.2276,186.3893,186.2181,186.3703,1797.0
2023-03-31 12:05:00,195.86,195.89,195.82,195.88,1394.0,186.3608,186.3893,186.3227,186.3798,1394.0
2023-03-31 12:10:00,195.79,195.85,195.73,195.8,1230.0,186.2942,186.3513,186.2371,186.3037,1230.0
2023-03-31 12:15:00,195.78,195.86,195.69,195.83,3530.0,186.2847,186.3608,186.199,186.3322,3530.0
2023-03-31 12:20:00,195.84,195.99,195.83,195.91,4119.0,186.3417,186.4845,186.3322,186.4084,4119.0
2023-03-31 12:25:00,195.86,195.95,195.74,195.78,3212.0,186.3608,186.4464,186.2466,186.2847,3212.0
2023-03-31 12:30:00,195.8,195.81,195.59,195.59,2770.0,186.3037,186.3132,186.1039,186.1039,2770.0
2023-03-31 12:35:00,195.58,195.7,195.57,195.61,2922.0,186.0944,186.2085,186.0848,186.1229,2922.0
2023-03-31 12:40:00,195.69,195.69,195.52,195.56,830.0,186.199,186.199,186.0373,186.0753,830.0
2023-03-31 12:45:00,195.55,195.6,195.31,195.34,1029.0,186.0658,186.1134,185.8375,185.866,1029.0
2023-03-31 12:50:00,195.33,195.43,195.33,195.34,2599.0,185.8565,185.9516,185.8565,185.866,2599.0
2023-03-31 12:55:00,195.37,195.45,195.26,195.43,3494.0,185.8945,185.9707,185.7899,185.9516,3494.0
2023-03-31 13:00:00,195.38,195.39,195.28,195.32,2559.0,185.9041,185.9136,185.8089,185.847,2559.0
2023-03-31 13:05:00,195.35,195.57,195.2,195.53,5578.0,185.8755,186.0848,185.7328,186.0468,5578.0
2023-03-31 13:10:00,195.52,195.52,195.39,195.44,1051.0,186.0373,186.0373,185.9136,185.9611,1051.0
2023-03-31 13:15:00,195.47,195.48,195.34,195.35,2406.0,185.9897,185.9992,185.866,185.8755,2406.0
2023-03-31 13:20:00,195.21,195.22,195.15,195.21,2310.0,185.7423,185.7518,185.6852,185.7423,2310.0
2023-03-31 13:25:00,195.27,195.3,195.24,195.26,1244.0,185.7994,185.8279,185.7708,185.7899,1244.0
2023-03-31 13:30:00,195.29,195.29,195.17,195.19,2172.0,185.8184,185.8184,185.7042,185.7233,2172.0
2023-03-31 13:35:00,195.18,195.22,195.12,195.2,1293.0,185.7138,185.7518,185.6567,185.7328,1293.0
2023-03-31 13:40:00,195.21,195.23,195.17,195.21,1587.0,185.7423,185.7613,185.7042,185.7423,1587.0
2023-03-31 13:45:00,195.22,195.22,195.09,195.1,3515.0,185.7518,185.7518,185.6281,185.6376,3515.0
2023-03-31 13:50:00,195.15,195.15,195.01,195.05,1006.0,185.6852,185.6852,185.552,185.5901,1006.0
2023-03-31 13:55:00,195.04,195.33,195.04,195.25,1900.0,185.5805,185.8565,185.5805,185.7804,1900.0
2023-03-31 14:00:00,195.31,195.4,195.25,195.36,2913.0,185.8375,185.9231,185.7804,185.885,2913.0
2023-03-31 14:05:00,195.33,195.53,195.27,195.53,2042.0,185.8565,186.0468,185.7994,186.0468,2042.0
2023-03-31 14:10:00,195.5,195.52,195.42,195.42,1329.0,186.0182,186.0373,185.9421,185.9421,1329.0
2023-03-31 14:15:00,195.47,195.52,195.38,195.48,1409.0,185.9897,186.0373,185.9041,185.9992,1409.0
2023-03-31 14:20:00,195.46,195.46,195.25,195.25,1781.0,185.9802,185.9802,185.7804,185.7804,1781.0
2023-03-31 14:25:00,195.25,195.31,195.21,195.21,1943.0,185.7804,185.8375,185.7423,185.7423,1943.0
2023-03-31 14:30:00,195.21,195.21,195.15,195.17,400.0,185.7423,185.7423,185.6852,185.7042,400.0
2023-03-31 14:35:00,195.24,195.27,195.14,195.15,2392.0,185.7708,185.7994,185.6757,185.6852,2392.0
2023-03-31 14:40:00,195.19,195.41,195.14,195.41,1165.0,185.7233,185.9326,185.6757,185.9326,1165.0
2023-03-31 14:45:00,195.39,195.39,195.31,195.37,500.0,185.9136,185.9136,185.8375,185.8945,500.0
2023-03-31 14:50:00,195.39,195.39,195.25,195.25,2479.0,185.9136,185.9136,185.7804,185.7804,2479.0
2023-03-31 14:55:00,195.28,195.35,195.17,195.31,2186.0,185.8089,185.8755,185.7042,185.8375,2186.0
2023-03-31 15:00:00,195.33,195.63,195.33,195.57,2373.0,185.8565,186.1419,185.8565,186.0848,2373.0
2023-03-31 15:05:00,195.58,195.6,195.45,195.47,3699.0,186.0944,186.1134,185.9707,185.9897,3699.0
2023-03-31 15:10:00,195.45,195.62,195.45,195.55,3243.0,185.9707,186.1324,185.9707,186.0658,3243.0
2023-03-31 15:15:00,195.54,195.6,195.43,195.56,5539.0,186.0563,186.1134,185.9516,186.0753,5539.0
2023-03-31 15:20:00,195.62,195.82,195.57,195.81,12071.0,186.1324,186.3227,186.0848,186.3132,12071.0
2023-03-31 15:25:00,195.76,195.86,195.56,195.58,4540.0,186.2656,186.3608,186.0753,186.0944,4540.0
2023-03-31 15:30:00,195.58,195.69,195.39,195.49,7084.0,186.0944,186.199,185.9136,186.0087,7084.0
2023-03-31 15:35:00,195.42,195.5,195.25,195.38,5445.0,185.9421,186.0182,185.7804,185.9041,5445.0
2023-03-31 15:40:00,195.36,195.53,195.35,195.35,3430.0,185.885,186.0468,185.8755,185.8755,3430.0
2023-03-31 15:45:00,195.32,195.59,195.25,195.56,12076.0,185.847,186.1039,185.7804,186.0753,12076.0
2023-03-31 15:50:00,195.77,195.8,195.48,195.71,33915.0,186.2751,186.3037,185.9992,186.2181,33915.0
2023-03-31 15:55:00,195.71,196.42,195.71,196.3,77831.0,186.2181,186.8936,186.2181,186.7794,77831.0
2023-04-03 09:30:00,196.88,196.88,196.12,196.12,8253.0,187.3313,187.3313,186.6082,186.6082,8253.0
2023-04-03 09:35:00,196.48,197.0,196.24,196.68,6231.0,186.9507,187.4455,186.7223,187.141,6231.0
2023-04-03 09:40:00,196.86,198.17,196.86,197.99,2573.0,187.3123,188.5587,187.3123,188.3875,2573.0
2023-04-03 09:45:00,198.23,198.6,198.18,198.57,8495.0,188.6158,188.9679,188.5683,188.9393,8495.0
2023-04-03 09:50:00,198.46,199.18,198.34,198.95,10212.0,188.8347,189.5198,188.7205,189.3009,10212.0
2023-04-03 09:55:00,198.73,199.21,198.73,199.13,3330.0,189.0916,189.5483,189.0916,189.4722,3330.0
2023-04-03 10:00:00,198.87,199.52,198.87,199.34,1180.0,189.2248,189.8433,189.2248,189.672,1180.0
2023-04-03 10:05:00,199.36,199.65,199.25,199.39,1577.0,189.691,189.967,189.5864,189.7196,1577.0
2023-04-03 10:10:00,199.33,199.67,199.13,199.6,4685.0,189.6625,189.986,189.4722,189.9194,4685.0
2023-04-03 10:15:00,199.5,199.81,199.5,199.6,2762.0,189.8242,190.1192,189.8242,189.9194,2762.0
2023-04-03 10:20:00,199.64,199.73,199.4,199.73,4004.0,189.9574,190.0431,189.7291,190.0431,4004.0
2023-04-03 10:25:00,199.73,199.73,199.43,199.63,5766.0,190.0431,190.0431,189.7576,189.9479,5766.0
2023-04-03 10:30:00,199.63,199.75,199.21,199.21,2127.0,189.9479,190.0621,189.5483,189.5483,2127.0
2023-04-03 10:35:00,199.26,199.49,199.22,199.3,1676.0,189.5959,189.8147,189.5578,189.6339,1676.0
2023-04-03 10:40:00,199.35,199.42,199.07,199.42,931.0,189.6815,189.7481,189.4151,189.7481,931.0
2023-04-03 10:45:00,199.47,199.47,199.11,199.11,7239.0,189.7957,189.7957,189.4532,189.4532,7239.0
2023-04-03 10:50:00,199.22,199.22,198.94,199.01,1589.0,189.5578,189.5578,189.2914,189.358,1589.0
2023-04-03 10:55:00,198.85,198.89,198.65,198.71,2751.0,189.2058,189.2438,189.0155,189.0726,2751.0
2023-04-03 11:00:00,198.56,198.57,198.55,198.57,200.0,188.9298,188.9393,188.9203,188.9393,200.0
2023-04-03 11:05:00,198.53,198.65,198.34,198.65,4539.0,188.9013,189.0155,188.7205,189.0155,4539.0
2023-04-03 11:10:00,198.65,198.79,198.64,198.78,1450.0,189.0155,189.1487,189.0059,189.1392,1450.0
2023-04-03 11:15:00,198.71,199.0,198.69,198.92,3161.0,189.0726,189.3485,189.0535,189.2724,3161.0
2023-04-03 11:20:00,198.92,199.0,198.75,198.8,1903.0,189.2724,189.3485,189.1106,189.1582,1903.0
2023-04-03 11:25:00,198.8,198.9,198.74,198.74,2530.0,189.1582,189.2533,189.1011,189.1011,2530.0
2023-04-03 11:30:00,198.73,199.03,198.72,198.99,3866.0,189.0916,189.377,189.0821,189.339,3866.0
2023-04-03 11:35:00,198.87,198.87,198.64,198.65,2654.0,189.2248,189.2248,189.0059,189.0155,2654.0
2023-04-03 11:40:00,198.72,198.8,198.64,198.77,5334.0,189.0821,189.1582,189.0059,189.1296,5334.0
2023-04-03 11:45:00,198.68,199.08,198.67,199.08,6788.0,189.044,189.4246,189.0345,189.4246,6788.0
2023-04-03 11:50:00,198.96,199.07,198.93,199.02,814.0,189.3104,189.4151,189.2819,189.3675,814.0
2023-04-03 11:55:00,198.95,199.11,198.94,199.1,927.0,189.3009,189.4532,189.2914,189.4436,927.0
2023-04-03 12:00:00,199.04,199.17,198.98,199.12,2046.0,189.3865,189.5102,189.3295,189.4627,2046.0
2023-04-03 12:05:00,199.09,199.26,199.09,199.1,2461.0,189.4341,189.5959,189.4341,189.4436,2461.0
2023-04-03 12:10:00,199.06,199.06,199.06,199.06,100.0,189.4056,189.4056,189.4056,189.4056,100.0
2023-04-03 12:15:00,199.2,199.26,199.15,199.25,2282.0,189.5388,189.5959,189.4912,189.5864,2282.0
2023-04-03 12:20:00,199.19,199.2,198.9,199.02,3287.0,189.5293,189.5388,189.2533,189.3675,3287.0
2023-04-03 12:25:00,199.0,199.16,199.0,199.16,1266.0,189.3485,189.5007,189.3485,189.5007,1266.0
2023-04-03 12:30:00,199.15,199.15,199.09,199.1,1107.0,189.4912,189.4912,189.4341,189.4436,1107.0
2023-04-03 12:35:00,199.17,199.18,199.03,199.07,1035.0,189.5102,189.5198,189.377,189.4151,1035.0
2023-04-03 12:40:00,199.08,199.19,199.01,199.1,927.0,189.4246,189.5293,189.358,189.4436,927.0
2023-04-03 12:45:00,199.05,199.07,198.99,199.06,1564.0,189.3961,189.4151,189.339,189.4056,1564.0
2023-04-03 12:50:00,199.01,199.08,198.99,198.99,860.0,189.358,189.4246,189.339,189.339,860.0
2023-04-03 12:55:00,198.93,198.93,198.63,198.67,1048.0,189.2819,189.2819,188.9964,189.0345,1048.0
2023-04-03 13:00:00,198.66,198.88,198.66,198.83,2450.0,189.025,189.2343,189.025,189.1867,2450.0
2023-04-03 13:05:00,198.82,198.94,198.76,198.88,1214.0,189.1772,189.2914,189.1201,189.2343,1214.0
2023-04-03 13:10:00,198.89,198.96,198.81,198.88,8241.0,189.2438,189.3104,189.1677,189.2343,8241.0
2023-04-03 13:15:00,198.97,199.21,198.97,199.2,1715.0,189.3199,189.5483,189.3199,189.5388,1715.0
2023-04-03 13:20:00,199.21,199.21,199.01,199.18,1754.0,189.5483,189.5483,189.358,189.5198,1754.0
2023-04-03 13:25:00,199.18,199.41,199.1,199.3,4071.0,189.5198,189.7386,189.4436,189.6339,4071.0
2023-04-03 13:30:00,199.31,199.31,199.07,199.26,3979.0,189.6435,189.6435,189.4151,189.5959,3979.0
2023-04-03 13:35:00,199.11,199.45,199.1,199.35,6205.0,189.4532,189.7767,189.4436,189.6815,6205.0
2023-04-03 13:40:00,199.36,199.44,199.26,199.31,3371.0,189.691,189.7671,189.5959,189.6435,3371.0
2023-04-03 13:45:00,199.24,199.41,199.22,199.4,2229.0,189.5768,189.7386,189.5578,189.7291,2229.0
2023-04-03 13:50:00,199.33,199.38,199.15,199.15,1336.0,189.6625,189.7101,189.4912,189.4912,1336.0
2023-04-03 13:55:00,199.09,199.14,199.03,199.1,3564.0,189.4341,189.4817,189.377,189.4436,3564.0
2023-04-03 14:00:00,199.12,199.16,199.06,199.13,2339.0,189.4627,189.5007,189.4056,189.4722,2339.0
2023-04-03 14:05:00,199.17,199.27,199.13,199.27,1602.0,189.5102,189.6054,189.4722,189.6054,1602.0
2023-04-03 14:10:00,199.26,199.5,199.26,199.5,1787.0,189.5959,189.8242,189.5959,189.8242,1787.0
2023-04-03 14:15:00,199.55,199.65,199.49,199.63,1655.0,189.8718,189.967,189.8147,189.9479,1655.0
2023-04-03 14:20:00,199.58,199.77,199.52,199.76,4041.0,189.9004,190.0811,189.8433,190.0716,4041.0
2023-04-03 14:25:00,199.74,199.74,199.69,199.71,900.0,190.0526,190.0526,190.005,190.0241,900.0
2023-04-03 14:30:00,199.74,199.79,199.61,199.75,3305.0,190.0526,190.1002,189.9289,190.0621,3305.0
2023-04-03 14:35:00,199.82,200.06,199.74,199.99,7089.0,190.1287,190.3571,190.0526,190.2905,7089.0
2023-04-03 14:40:00,199.94,199.94,199.75,199.81,1997.0,190.2429,190.2429,190.0621,190.1192,1997.0
2023-04-03 14:45:00,199.77,199.86,199.76,199.86,4433.0,190.0811,190.1668,190.0716,190.1668,4433.0
2023-04-03 14:50:00,199.86,199.92,199.8,199.86,5775.0,190.1668,190.2239,190.1097,190.1668,5775.0
2023-04-03 14:55:00,199.84,199.93,199.81,199.81,1338.0,190.1477,190.2334,190.1192,190.1192,1338.0
2023-04-03 15:00:00,199.78,199.88,199.66,199.75,8725.0,190.0907,190.1858,189.9765,190.0621,8725.0
2023-04-03 15:05:00,199.77,199.82,199.66,199.76,3492.0,190.0811,190.1287,189.9765,190.0716,3492.0
2023-04-03 15:10:00,199.68,200.04,199.68,200.03,5112.0,189.9955,190.338,189.9955,190.3285,5112.0
2023-04-03 15:15:00,200.04,200.09,199.93,200.0,7463.0,190.338,190.3856,190.2334,190.3,7463.0
2023-04-03 15:20:00,200.07,200.08,199.89,200.03,9419.0,190.3666,190.3761,190.1953,190.3285,9419.0
2023-04-03 15:25:00,200.08,200.14,199.73,199.82,18906.0,190.3761,190.4332,190.0431,190.1287,18906.0
2023-04-03 15:30:00,199.84,199.89,199.61,199.61,12571.0,190.1477,190.1953,189.9289,189.9289,12571.0
2023-04-03 15:35:00,199.57,199.64,199.37,199.38,13426.0,189.8908,189.9574,189.7005,189.7101,13426.0
2023-04-03 15:40:00,199.4,199.5,199.33,199.49,20526.0,189.7291,189.8242,189.6625,189.8147,20526.0
2023-04-03 15:45:00,199.48,199.5,199.22,199.22,10416.0,189.8052,189.8242,189.5578,189.5578,10416.0
2023-04-03 15:50:00,199.23,199.23,198.85,199.0,22042.0,189.5673,189.5673,189.2058,189.3485,22042.0
2023-04-03 15:55:00,199.05,199.34,198.92,198.94,43158.0,189.3961,189.672,189.2724,189.2914,43158.0
2023-04-04 09:30:00,198.55,199.06,198.09,199.06,8856.0,188.9203,189.4056,188.4826,189.4056,8856.0
2023-04-04 09:35:00,198.84,199.25,198.57,198.69,7442.0,189.1962,189.5864,188.9393,189.0535,7442.0
2023-04-04 09:40:00,198.96,198.98,198.29,198.29,6395.0,189.3104,189.3295,188.6729,188.6729,6395.0
2023-04-04 09:45:00,198.44,198.56,198.27,198.36,2218.0,188.8156,188.9298,188.6539,188.7395,2218.0
2023-04-04 09:50:00,198.28,198.28,198.06,198.08,953.0,188.6634,188.6634,188.4541,188.4731,953.0
2023-04-04 09:55:00,198.07,198.31,197.99,198.23,3540.0,188.4636,188.692,188.3875,188.6158,3540.0
2023-04-04 10:00:00,198.41,198.41,198.0,198.13,1735.0,188.7871,188.7871,188.397,188.5207,1735.0
2023-04-04 10:05:00,198.11,198.11,197.8,197.94,3398.0,188.5017,188.5017,188.2067,188.3399,3398.0
2023-04-04 10:10:00,197.9,197.98,197.73,197.81,4631.0,188.3018,188.378,188.1401,188.2162,4631.0
2023-04-04 10:15:00,197.8,197.82,197.64,197.74,3571.0,188.2067,188.2257,188.0544,188.1496,3571.0
2023-04-04 10:20:00,197.67,197.72,197.37,197.72,6716.0,188.083,188.1306,187.7975,188.1306,6716.0
2023-04-04 10:25:00,197.73,197.81,197.24,197.24,9865.0,188.1401,188.2162,187.6738,187.6738,9865.0
2023-04-04 10:30:00,197.23,197.45,197.05,197.14,10071.0,187.6643,187.8737,187.4931,187.5787,10071.0
2023-04-04 10:35:00,197.14,197.28,196.93,196.93,2550.0,187.5787,187.7119,187.3789,187.3789,2550.0
2023-04-04 10:40:00,196.84,196.9,196.55,196.69,5560.0,187.2932,187.3503,187.0173,187.1505,5560.0
2023-04-04 10:45:00,196.77,196.92,196.74,196.89,4688.0,187.2266,187.3694,187.1981,187.3408,4688.0
2023-04-04 10:50:00,196.88,197.18,196.88,197.07,2536.0,187.3313,187.6168,187.3313,187.5121,2536.0
2023-04-04 10:55:00,197.16,197.21,196.91,197.01,3145.0,187.5977,187.6453,187.3599,187.455,3145.0
2023-04-04 11:00:00,197.08,197.09,196.89,197.0,1241.0,187.5216,187.5311,187.3408,187.4455,1241.0
2023-04-04 11:05:00,196.98,197.12,196.92,196.98,7506.0,187.4265,187.5597,187.3694,187.4265,7506.0
2023-04-04 11:10:00,197.0,197.1,196.77,196.77,14474.0,187.4455,187.5406,187.2266,187.2266,14474.0
2023-04-04 11:15:00,196.7,196.79,196.61,196.71,8668.0,187.16,187.2457,187.0744,187.1696,8668.0
2023-04-04 11:20:00,196.77,196.81,196.39,196.39,5988.0,187.2266,187.2647,186.8651,186.8651,5988.0
2023-04-04 11:25:00,196.38,196.57,196.33,196.5,6434.0,186.8556,187.0363,186.808,186.9697,6434.0
2023-04-04 11:30:00,196.43,196.47,196.13,196.13,4094.0,186.9031,186.9412,186.6177,186.6177,4094.0
2023-04-04 11:35:00,196.21,196.42,196.21,196.26,2872.0,186.6938,186.8936,186.6938,186.7414,2872.0
2023-04-04 11:40:00,196.26,196.31,196.09,196.28,2786.0,186.7414,186.789,186.5796,186.7604,2786.0
2023-04-04 11:45:00,196.34,196.56,196.34,196.5,5231.0,186.8175,187.0268,186.8175,186.9697,5231.0
2023-04-04 11:50:00,196.41,196.46,196.18,196.23,2402.0,186.8841,186.9317,186.6653,186.7128,2402.0
2023-04-04 11:55:00,196.18,196.27,196.07,196.2,3570.0,186.6653,186.7509,186.5606,186.6843,3570.0
2023-04-04 12:00:00,196.23,196.47,196.22,196.36,3475.0,186.7128,186.9412,186.7033,186.8365,3475.0
2023-04-04 12:05:00,196.41,196.46,196.23,196.34,2840.0,186.8841,186.9317,186.7128,186.8175,2840.0
2023-04-04 12:10:00,196.28,196.28,196.24,196.25,500.0,186.7604,186.7604,186.7223,186.7319,500.0
2023-04-04 12:15:00,196.25,196.33,196.12,196.12,10183.0,186.7319,186.808,186.6082,186.6082,10183.0
2023-04-04 12:20:00,196.13,196.44,196.13,196.38,1685.0,186.6177,186.9126,186.6177,186.8556,1685.0
2023-04-04 12:25:00,196.42,196.56,196.38,196.55,4761.0,186.8936,187.0268,186.8556,187.0173,4761.0
2023-04-04 12:30:00,196.61,196.61,196.5,196.5,4667.0,187.0744,187.0744,186.9697,186.9697,4667.0
2023-04-04 12:35:00,196.52,196.7,196.48,196.69,5663.0,186.9888,187.16,186.9507,187.1505,5663.0
2023-04-04 12:40:00,196.64,196.65,196.48,196.51,2868.0,187.1029,187.1125,186.9507,186.9793,2868.0
2023-04-04 12:45:00,196.48,196.83,196.48,196.83,9415.0,186.9507,187.2837,186.9507,187.2837,9415.0
2023-04-04 12:50:00,196.85,197.0,196.73,196.87,3999.0,187.3028,187.4455,187.1886,187.3218,3999.0
2023-04-04 12:55:00,196.95,197.18,196.81,196.81,3775.0,187.3979,187.6168,187.2647,187.2647,3775.0
2023-04-04 13:00:00,196.81,197.01,196.75,197.01,3791.0,187.2647,187.455,187.2076,187.455,3791.0
2023-04-04 13:05:00,197.13,197.13,196.9,196.9,2055.0,187.5692,187.5692,187.3503,187.3503,2055.0
2023-04-04 13:10:00,196.9,196.99,196.83,196.99,1858.0,187.3503,187.436,187.2837,187.436,1858.0
2023-04-04 13:15:00,196.99,197.16,196.89,196.89,5300.0,187.436,187.5977,187.3408,187.3408,5300.0
2023-04-04 13:20:00,196.89,196.94,196.83,196.92,2260.0,187.3408,187.3884,187.2837,187.3694,2260.0
2023-04-04 13:25:00,196.86,197.01,196.78,197.01,2371.0,187.3123,187.455,187.2362,187.455,2371.0
2023-04-04 13:30:00,197.1,197.1,196.83,196.83,2063.0,187.5406,187.5406,187.2837,187.2837,2063.0
2023-04-04 13:35:00,196.83,197.13,196.82,196.99,4421.0,187.2837,187.5692,187.2742,187.436,4421.0
2023-04-04 13:40:00,196.97,197.11,196.84,196.96,6923.0,187.4169,187.5502,187.2932,187.4074,6923.0
2023-04-04 13:45:00,196.79,196.79,196.43,196.43,8824.0,187.2457,187.2457,186.9031,186.9031,8824.0
2023-04-04 13:50:00,196.48,196.53,196.13,196.14,8354.0,186.9507,186.9983,186.6177,186.6272,8354.0
2023-04-04 13:55:00,196.22,196.4,196.08,196.08,10124.0,186.7033,186.8746,186.5701,186.5701,10124.0
2023-04-04 14:00:00,196.06,196.11,195.91,196.08,6610.0,186.5511,186.5987,186.4084,186.5701,6610.0
2023-04-04 14:05:00,196.04,196.15,195.94,195.95,4149.0,186.532,186.6367,186.4369,186.4464,4149.0
2023-04-04 14:10:00,195.94,196.14,195.94,196.11,10009.0,186.4369,186.6272,186.4369,186.5987,10009.0
2023-04-04 14:15:00,196.13,196.35,196.02,196.34,5000.0,186.6177,186.827,186.513,186.8175,5000.0
2023-04-04 14:20:00,196.36,196.61,196.35,196.49,4073.0,186.8365,187.0744,186.827,186.9602,4073.0
2023-04-04 14:25:00,196.42,196.56,196.4,196.51,2563.0,186.8936,187.0268,186.8746,186.9793,2563.0
2023-04-04 14:30:00,196.52,196.69,196.42,196.49,10894.0,186.9888,187.1505,186.8936,186.9602,10894.0
2023-04-04 14:35:00,196.53,196.95,196.45,196.95,2880.0,186.9983,187.3979,186.9222,187.3979,2880.0
2023-04-04 14:40:00,197.02,197.13,196.9,196.92,5070.0,187.4645,187.5692,187.3503,187.3694,5070.0
2023-04-04 14:45:00,197.03,197.03,196.77,196.82,4123.0,187.474,187.474,187.2266,187.2742,4123.0
2023-04-04 14:50:00,196.89,196.95,196.81,196.86,5190.0,187.3408,187.3979,187.2647,187.3123,5190.0
2023-04-04 14:55:00,196.9,196.94,196.78,196.86,1896.0,187.3503,187.3884,187.2362,187.3123,1896.0
2023-04-04 15:00:00,196.87,197.08,196.69,196.95,6973.0,187.3218,187.5216,187.1505,187.3979,6973.0
2023-04-04 15:05:00,197.06,197.13,196.93,197.02,6638.0,187.5026,187.5692,187.3789,187.4645,6638.0
2023-04-04 15:10:00,197.04,197.23,196.95,197.17,6482.0,187.4835,187.6643,187.3979,187.6072,6482.0
2023-04-04 15:15:00,197.3,197.37,197.23,197.31,3584.0,187.7309,187.7975,187.6643,187.7405,3584.0
2023-04-04 15:20:00,197.32,197.38,197.03,197.03,5603.0,187.75,187.8071,187.474,187.474,5603.0
2023-04-04 15:25:00,197.19,197.28,197.05,197.11,36883.0,187.6263,187.7119,187.4931,187.5502,36883.0
2023-04-04 15:30:00,197.17,197.18,196.81,196.91,5054.0,187.6072,187.6168,187.2647,187.3599,5054.0
2023-04-04 15:35:00,196.89,197.04,196.8,197.04,7015.0,187.3408,187.4835,187.2552,187.4835,7015.0
2023-04-04 15:40:00,197.0,197.16,196.86,196.97,14700.0,187.4455,187.5977,187.3123,187.4169,14700.0
2023-04-04 15:45:00,196.94,197.27,196.86,197.21,14695.0,187.3884,187.7024,187.3123,187.6453,14695.0
2023-04-04 15:50:00,197.24,197.36,197.07,197.11,42311.0,187.6738,187.788,187.5121,187.5502,42311.0
2023-04-04 15:55:00,197.1,197.16,196.8,197.11,91857.0,187.5406,187.5977,187.2552,187.5502,91857.0
2023-04-05 09:30:00,196.85,197.7,196.69,197.61,8336.0,187.3028,188.1115,187.1505,188.0259,8336.0
2023-04-05 09:35:00,197.92,198.05,197.71,197.82,1360.0,188.3209,188.4446,188.1211,188.2257,1360.0
2023-04-05 09:40:00,197.38,197.39,197.38,197.39,215.0,187.8071,187.8166,187.8071,187.8166,215.0
2023-04-05 09:45:00,197.74,198.07,197.67,197.89,1961.0,188.1496,188.4636,188.083,188.2923,1961.0
2023-04-05 09:50:00,197.69,197.94,197.69,197.82,1593.0,188.102,188.3399,188.102,188.2257,1593.0
2023-04-05 09:55:00,197.87,198.01,197.77,197.91,4122.0,188.2733,188.4065,188.1781,188.3114,4122.0
2023-04-05 10:00:00,197.84,197.89,197.42,197.89,3421.0,188.2447,188.2923,187.8451,188.2923,3421.0
2023-04-05 10:05:00,197.96,198.03,197.75,197.75,4346.0,188.3589,188.4255,188.1591,188.1591,4346.0
2023-04-05 10:10:00,197.73,197.81,197.49,197.61,937.0,188.1401,188.2162,187.9117,188.0259,937.0
2023-04-05 10:15:00,197.56,197.64,197.38,197.55,4438.0,187.9783,188.0544,187.8071,187.9688,4438.0
2023-04-05 10:20:00,197.8,197.82,197.49,197.63,1330.0,188.2067,188.2257,187.9117,188.0449,1330.0
2023-04-05 10:25:00,197.57,197.61,197.16,197.17,2491.0,187.9878,188.0259,187.5977,187.6072,2491.0
2023-04-05 10:30:00,197.17,197.32,197.14,197.18,7202.0,187.6072,187.75,187.5787,187.6168,7202.0
2023-04-05 10:35:00,197.21,197.28,197.11,197.25,1868.0,187.6453,187.7119,187.5502,187.6834,1868.0
2023-04-05 10:40:00,197.22,197.56,197.18,197.45,2393.0,187.6548,187.9783,187.6168,187.8737,2393.0
2023-04-05 10:45:00,197.42,197.55,197.3,197.55,697.0,187.8451,187.9688,187.7309,187.9688,697.0
2023-04-05 10:50:00,197.61,197.88,197.49,197.88,1300.0,188.0259,188.2828,187.9117,188.2828,1300.0
2023-04-05 10:55:00,197.83,197.96,197.76,197.76,3627.0,188.2352,188.3589,188.1686,188.1686,3627.0
2023-04-05 11:00:00,197.74,197.88,197.65,197.88,2464.0,188.1496,188.2828,188.064,188.2828,2464.0
2023-04-05 11:05:00,197.8,198.0,197.78,198.0,3582.0,188.2067,188.397,188.1877,188.397,3582.0
2023-04-05 11:10:00,198.0,198.17,197.97,198.11,5054.0,188.397,188.5587,188.3684,188.5017,5054.0
2023-04-05 11:15:00,198.14,198.25,198.04,198.13,6147.0,188.5302,188.6349,188.435,188.5207,6147.0
2023-04-05 11:20:00,198.13,198.13,197.59,197.62,23013.0,188.5207,188.5207,188.0069,188.0354,23013.0
2023-04-05 11:25:00,197.54,197.56,197.4,197.45,1172.0,187.9593,187.9783,187.8261,187.8737,1172.0
2023-04-05 11:30:00,197.41,197.61,197.4,197.56,1754.0,187.8356,188.0259,187.8261,187.9783,1754.0
2023-04-05 11:35:00,197.63,197.82,197.52,197.53,2495.0,188.0449,188.2257,187.9403,187.9498,2495.0
2023-04-05 11:40:00,197.5,197.63,197.42,197.46,4259.0,187.9212,188.0449,187.8451,187.8832,4259.0
2023-04-05 11:45:00,197.51,197.63,197.5,197.55,2750.0,187.9308,188.0449,187.9212,187.9688,2750.0
2023-04-05 11:50:00,197.5,197.55,197.45,197.53,2502.0,187.9212,187.9688,187.8737,187.9498,2502.0
2023-04-05 11:55:00,197.58,197.63,197.58,197.62,1289.0,187.9974,188.0449,187.9974,188.0354,1289.0
2023-04-05 12:00:00,197.64,197.66,197.55,197.65,2120.0,188.0544,188.0735,187.9688,188.064,2120.0
2023-04-05 12:05:00,197.62,197.63,197.45,197.45,2675.0,188.0354,188.0449,187.8737,187.8737,2675.0
2023-04-05 12:10:00,197.32,197.38,197.15,197.28,4006.0,187.75,187.8071,187.5882,187.7119,4006.0
2023-04-05 12:15:00,197.19,197.25,197.09,197.09,2028.0,187.6263,187.6834,187.5311,187.5311,2028.0
2023-04-05 12:20:00,197.08,197.26,197.07,197.25,2346.0,187.5216,187.6929,187.5121,187.6834,2346.0
2023-04-05 12:25:00,197.2,197.25,196.97,197.22,16603.0,187.6358,187.6834,187.4169,187.6548,16603.0
2023-04-05 12:30:00,197.19,197.19,197.13,197.13,307.0,187.6263,187.6263,187.5692,187.5692,307.0
2023-04-05 12:35:00,197.25,197.48,197.25,197.33,3521.0,187.6834,187.9022,187.6834,187.7595,3521.0
2023-04-05 12:40:00,197.36,197.4,197.12,197.12,1710.0,187.788,187.8261,187.5597,187.5597,1710.0
2023-04-05 12:45:00,197.16,197.27,197.16,197.22,1646.0,187.5977,187.7024,187.5977,187.6548,1646.0
2023-04-05 12:50:00,197.11,197.16,197.07,197.13,2212.0,187.5502,187.5977,187.5121,187.5692,2212.0
2023-04-05 12:55:00,197.13,197.14,197.1,197.14,700.0,187.5692,187.5787,187.5406,187.5787,700.0
2023-04-05 13:00:00,197.16,197.23,197.06,197.11,4434.0,187.5977,187.6643,187.5026,187.5502,4434.0
2023-04-05 13:05:00,197.15,197.33,197.15,197.17,2255.0,187.5882,187.7595,187.5882,187.6072,2255.0
2023-04-05 13:10:00,197.16,197.5,197.15,197.28,8214.0,187.5977,187.9212,187.5882,187.7119,8214.0
2023-04-05 13:15:00,197.28,197.38,197.28,197.38,1509.0,187.7119,187.8071,187.7119,187.8071,1509.0
2023-04-05 13:20:00,197.39,197.56,197.35,197.53,1823.0,187.8166,187.9783,187.7785,187.9498,1823.0
2023-04-05 13:25:00,197.5,197.56,197.48,197.54,1286.0,187.9212,187.9783,187.9022,187.9593,1286.0
2023-04-05 13:30:00,197.56,197.56,197.43,197.43,906.0,187.9783,187.9783,187.8546,187.8546,906.0
2023-04-05 13:35:00,197.42,197.47,197.26,197.29,2864.0,187.8451,187.8927,187.6929,187.7214,2864.0
2023-04-05 13:40:00,197.33,197.48,197.29,197.4,2656.0,187.7595,187.9022,187.7214,187.8261,2656.0
2023-04-05 13:45:00,197.33,197.35,197.17,197.18,1780.0,187.7595,187.7785,187.6072,187.6168,1780.0
2023-04-05 13:50:00,197.18,197.37,197.17,197.3,2039.0,187.6168,187.7975,187.6072,187.7309,2039.0
2023-04-05 13:55:00,197.36,197.56,197.35,197.45,1442.0,187.788,187.9783,187.7785,187.8737,1442.0
2023-04-05 14:00:00,197.52,197.69,197.43,197.69,1855.0,187.9403,188.102,187.8546,188.102,1855.0
2023-04-05 14:05:00,197.66,197.66,197.43,197.43,2205.0,188.0735,188.0735,187.8546,187.8546,2205.0
2023-04-05 14:10:00,197.29,197.47,197.28,197.4,3323.0,187.7214,187.8927,187.7119,187.8261,3323.0
2023-04-05 14:15:00,197.43,197.55,197.42,197.55,1459.0,187.8546,187.9688,187.8451,187.9688,1459.0
2023-04-05 14:20:00,197.56,197.66,197.54,197.59,3435.0,187.9783,188.0735,187.9593,188.0069,3435.0
2023-04-05 14:25:00,197.64,197.77,197.55,197.77,18737.0,188.0544,188.1781,187.9688,188.1781,18737.0
2023-04-05 14:30:00,197.79,197.96,197.65,197.89,13699.0,188.1972,188.3589,188.064,188.2923,13699.0
2023-04-05 14:35:00,197.85,198.0,197.84,197.95,2159.0,188.2543,188.397,188.2447,188.3494,2159.0
2023-04-05 14:40:00,197.95,198.01,197.77,197.8,4341.0,188.3494,188.4065,188.1781,188.2067,4341.0
2023-04-05 14:45:00,197.79,197.84,197.72,197.72,7760.0,188.1972,188.2447,188.1306,188.1306,7760.0
2023-04-05 14:50:00,197.76,197.98,197.75,197.9,10332.0,188.1686,188.378,188.1591,188.3018,10332.0
2023-04-05 14:55:00,198.05,198.27,198.04,198.19,4351.0,188.4446,188.6539,188.435,188.5778,4351.0
2023-04-05 15:00:00,198.16,198.17,198.0,198.05,3064.0,188.5492,188.5587,188.397,188.4446,3064.0
2023-04-05 15:05:00,198.05,198.15,198.0,198.07,4534.0,188.4446,188.5397,188.397,188.4636,4534.0
2023-04-05 15:10:00,198.12,198.29,198.07,198.2,3717.0,188.5112,188.6729,188.4636,188.5873,3717.0
2023-04-05 15:15:00,198.2,198.2,198.05,198.08,5356.0,188.5873,188.5873,188.4446,188.4731,5356.0
2023-04-05 15:20:00,198.09,198.2,198.04,198.17,3408.0,188.4826,188.5873,188.435,188.5587,3408.0
2023-04-05 15:25:00,198.22,198.35,198.21,198.33,4871.0,188.6063,188.73,188.5968,188.711,4871.0
2023-04-05 15:30:00,198.29,198.46,198.29,198.34,7197.0,188.6729,188.8347,188.6729,188.7205,7197.0
2023-04-05 15:35:00,198.26,198.26,197.88,198.03,6353.0,188.6444,188.6444,188.2828,188.4255,6353.0
2023-04-05 15:40:00,197.98,198.02,197.84,198.01,8028.0,188.378,188.416,188.2447,188.4065,8028.0
2023-04-05 15:45:00,198.01,198.06,197.79,197.81,17641.0,188.4065,188.4541,188.1972,188.2162,17641.0
2023-04-05 15:50:00,197.87,197.99,197.71,197.71,22275.0,188.2733,188.3875,188.1211,188.1211,22275.0
2023-04-05 15:55:00,197.7,197.8,197.38,197.39,61704.0,188.1115,188.2067,187.8071,187.8166,61704.0
2023-04-06 09:30:00,198.22,198.32,197.78,197.91,8332.0,188.6063,188.7015,188.1877,188.3114,8332.0
2023-04-06 09:35:00,198.22,199.32,198.21,199.32,4170.0,188.6063,189.653,188.5968,189.653,4170.0
2023-04-06 09:40:00,198.93,199.31,198.89,199.06,4046.0,189.2819,189.6435,189.2438,189.4056,4046.0
2023-04-06 09:45:00,199.17,199.65,199.0,199.65,4190.0,189.5102,189.967,189.3485,189.967,4190.0
2023-04-06 09:50:00,199.42,199.5,198.73,198.88,4393.0,189.7481,189.8242,189.0916,189.2343,4393.0
2023-04-06 09:55:00,199.01,199.14,198.41,198.53,51918.0,189.358,189.4817,188.7871,188.9013,51918.0
2023-04-06 10:00:00,198.58,198.98,197.69,198.52,70103.0,188.9489,189.3295,188.102,188.8918,70103.0
2023-04-06 10:05:00,198.62,198.73,198.24,198.6,4947.0,188.9869,189.0916,188.6253,188.9679,4947.0
2023-04-06 10:10:00,198.66,198.87,198.49,198.82,2282.0,189.025,189.2248,188.8632,189.1772,2282.0
2023-04-06 10:15:00,198.71,198.86,198.57,198.72,4296.0,189.0726,189.2153,188.9393,189.0821,4296.0
2023-04-06 10:20:00,198.86,198.86,198.4,198.51,1335.0,189.2153,189.2153,188.7776,188.8823,1335.0
2023-04-06 10:25:00,198.32,198.43,198.09,198.13,1514.0,188.7015,188.8061,188.4826,188.5207,1514.0
2023-04-06 10:30:00,198.05,198.25,197.95,197.97,3300.0,188.4446,188.6349,188.3494,188.3684,3300.0
2023-04-06 10:35:00,197.98,198.0,197.62,197.63,2871.0,188.378,188.397,188.0354,188.0449,2871.0
2023-04-06 10:40:00,197.57,197.65,197.4,197.62,4368.0,187.9878,188.064,187.8261,188.0354,4368.0
2023-04-06 10:45:00,197.64,197.65,197.42,197.53,6204.0,188.0544,188.064,187.8451,187.9498,6204.0
2023-04-06 10:50:00,197.62,197.63,197.45,197.46,759.0,188.0354,188.0449,187.8737,187.8832,759.0
2023-04-06 10:55:00,197.44,197.51,197.19,197.39,2826.0,187.8641,187.9308,187.6263,187.8166,2826.0
2023-04-06 11:00:00,197.43,197.44,196.9,196.91,6477.0,187.8546,187.8641,187.3503,187.3599,6477.0
2023-04-06 11:05:00,196.9,196.95,196.51,196.63,6515.0,187.3503,187.3979,186.9793,187.0934,6515.0
2023-04-06 11:10:00,196.52,196.81,196.39,196.39,8931.0,186.9888,187.2647,186.8651,186.8651,8931.0
2023-04-06 11:15:00,196.39,196.66,196.03,196.03,21936.0,186.8651,187.122,186.5225,186.5225,21936.0
2023-04-06 11:20:00,196.02,196.21,195.77,196.03,8672.0,186.513,186.6938,186.2751,186.5225,8672.0
2023-04-06 11:25:00,196.14,196.61,196.11,196.3,3415.0,186.6272,187.0744,186.5987,186.7794,3415.0
2023-04-06 11:30:00,196.42,196.7,196.42,196.67,1530.0,186.8936,187.16,186.8936,187.1315,1530.0
2023-04-06 11:35:00,196.52,196.92,196.41,196.58,7452.0,186.9888,187.3694,186.8841,187.0459,7452.0
2023-04-06 11:40:00,196.46,196.54,196.32,196.53,860.0,186.9317,187.0078,186.7985,186.9983,860.0
2023-04-06 11:45:00,196.34,196.52,196.23,196.23,4694.0,186.8175,186.9888,186.7128,186.7128,4694.0
2023-04-06 11:50:00,196.24,196.49,196.14,196.49,3292.0,186.7223,186.9602,186.6272,186.9602,3292.0
2023-04-06 11:55:00,196.51,196.67,196.51,196.65,1302.0,186.9793,187.1315,186.9793,187.1125,1302.0
2023-04-06 12:00:00,196.7,196.84,196.58,196.82,5190.0,187.16,187.2932,187.0459,187.2742,5190.0
2023-04-06 12:05:00,196.83,196.92,196.55,196.76,2906.0,187.2837,187.3694,187.0173,187.2171,2906.0
2023-04-06 12:10:00,196.77,197.1,196.77,197.1,1532.0,187.2266,187.5406,187.2266,187.5406,1532.0
2023-04-06 12:15:00,197.09,197.09,196.94,197.09,1028.0,187.5311,187.5311,187.3884,187.5311,1028.0
2023-04-06 12:20:00,197.08,197.16,196.92,197.15,4458.0,187.5216,187.5977,187.3694,187.5882,4458.0
2023-04-06 12:25:00,197.08,197.2,197.08,197.14,3006.0,187.5216,187.6358,187.5216,187.5787,3006.0
2023-04-06 12:30:00,197.16,197.39,197.09,197.3,4368.0,187.5977,187.8166,187.5311,187.7309,4368.0
2023-04-06 12:35:00,197.3,197.3,197.18,197.3,1106.0,187.7309,187.7309,187.6168,187.7309,1106.0
2023-04-06 12:40:00,197.39,197.39,197.1,197.12,4400.0,187.8166,187.8166,187.5406,187.5597,4400.0
2023-04-06 12:45:00,197.24,197.4,197.23,197.3,2928.0,187.6738,187.8261,187.6643,187.7309,2928.0
2023-04-06 12:50:00,197.3,197.54,197.19,197.54,2503.0,187.7309,187.9593,187.6263,187.9593,2503.0
2023-04-06 12:55:00,197.47,197.57,197.35,197.37,1700.0,187.8927,187.9878,187.7785,187.7975,1700.0
2023-04-06 13:00:00,197.35,197.55,197.31,197.49,2447.0,187.7785,187.9688,187.7405,187.9117,2447.0
2023-04-06 13:05:00,197.43,197.45,197.34,197.38,6976.0,187.8546,187.8737,187.769,187.8071,6976.0
2023-04-06 13:10:00,197.48,197.5,197.27,197.27,1661.0,187.9022,187.9212,187.7024,187.7024,1661.0
2023-04-06 13:15:00,197.37,197.46,197.29,197.29,2354.0,187.7975,187.8832,187.7214,187.7214,2354.0
2023-04-06 13:20:00,197.32,197.36,197.17,197.23,4549.0,187.75,187.788,187.6072,187.6643,4549.0
2023-04-06 13:25:00,197.25,197.27,196.99,196.99,3632.0,187.6834,187.7024,187.436,187.436,3632.0
2023-04-06 13:30:00,196.99,197.15,196.98,197.03,2713.0,187.436,187.5882,187.4265,187.474,2713.0
2023-04-06 13:35:00,197.04,197.04,196.9,196.9,300.0,187.4835,187.4835,187.3503,187.3503,300.0
2023-04-06 13:40:00,196.99,197.04,196.9,197.03,1730.0,187.436,187.4835,187.3503,187.474,1730.0
2023-04-06 13:45:00,196.97,196.99,196.89,196.89,3413.0,187.4169,187.436,187.3408,187.3408,3413.0
2023-04-06 13:50:00,196.95,196.98,196.79,196.98,2298.0,187.3979,187.4265,187.2457,187.4265,2298.0
2023-04-06 13:55:00,196.9,196.91,196.86,196.9,3676.0,187.3503,187.3599,187.3123,187.3503,3676.0
2023-04-06 14:00:00,196.84,197.04,196.75,196.76,7744.0,187.2932,187.4835,187.2076,187.2171,7744.0
2023-04-06 14:05:00,196.76,196.94,196.76,196.94,9224.0,187.2171,187.3884,187.2171,187.3884,9224.0
2023-04-06 14:10:00,196.97,197.05,196.84,197.05,2838.0,187.4169,187.4931,187.2932,187.4931,2838.0
2023-04-06 14:15:00,196.92,197.02,196.85,196.86,4340.0,187.3694,187.4645,187.3028,187.3123,4340.0
2023-04-06 14:20:00,196.98,197.08,196.92,197.05,1167.0,187.4265,187.5216,187.3694,187.4931,1167.0
2023-04-06 14:25:00,197.04,197.09,196.92,197.09,4317.0,187.4835,187.5311,187.3694,187.5311,4317.0
2023-04-06 14:30:00,197.03,197.15,196.94,197.0,9738.0,187.474,187.5882,187.3884,187.4455,9738.0
2023-04-06 14:35:00,197.0,197.0,196.86,196.87,2698.0,187.4455,187.4455,187.3123,187.3218,2698.0
2023-04-06 14:40:00,196.93,196.97,196.88,196.92,1017.0,187.3789,187.4169,187.3313,187.3694,1017.0
2023-04-06 14:45:00,196.92,197.02,196.86,196.89,3891.0,187.3694,187.4645,187.3123,187.3408,3891.0
2023-04-06 14:50:00,196.89,197.02,196.82,196.94,1062.0,187.3408,187.4645,187.2742,187.3884,1062.0
2023-04-06 14:55:00,197.02,197.02,196.87,196.93,2553.0,187.4645,187.4645,187.3218,187.3789,2553.0
2023-04-06 15:00:00,197.02,197.12,196.96,196.96,3585.0,187.4645,187.5597,187.4074,187.4074,3585.0
2023-04-06 15:05:00,196.98,196.99,196.72,196.78,6233.0,187.4265,187.436,187.1791,187.2362,6233.0
2023-04-06 15:10:00,196.78,196.84,196.74,196.79,3406.0,187.2362,187.2932,187.1981,187.2457,3406.0
2023-04-06 15:15:00,196.76,196.8,196.66,196.75,3260.0,187.2171,187.2552,187.122,187.2076,3260.0
2023-04-06 15:20:00,196.66,196.77,196.59,196.75,2658.0,187.122,187.2266,187.0554,187.2076,2658.0
2023-04-06 15:25:00,196.72,196.72,196.52,196.6,4777.0,187.1791,187.1791,186.9888,187.0649,4777.0
2023-04-06 15:30:00,196.62,196.9,196.61,196.84,2593.0,187.0839,187.3503,187.0744,187.2932,2593.0
2023-04-06 15:35:00,196.87,197.0,196.87,196.98,5096.0,187.3218,187.4455,187.3218,187.4265,5096.0
2023-04-06 15:40:00,196.87,196.93,196.8,196.86,7466.0,187.3218,187.3789,187.2552,187.3123,7466.0
2023-04-06 15:45:00,196.89,197.01,196.81,196.96,7585.0,187.3408,187.455,187.2647,187.4074,7585.0
2023-04-06 15:50:00,196.99,197.05,196.84,196.95,17437.0,187.436,187.4931,187.2932,187.3979,17437.0
2023-04-06 15:55:00,197.0,197.04,196.79,196.96,60926.0,187.4455,187.4835,187.2457,187.4074,60926.0
2023-04-10 09:30:00,196.66,197.53,196.48,197.26,8660.0,187.122,187.9498,186.9507,187.6929,8660.0
2023-04-10 09:35:00,197.24,197.72,196.84,197.58,1585.0,187.6738,188.1306,187.2932,187.9974,1585.0
2023-04-10 09:40:00,197.75,198.2,197.33,197.97,3319.0,188.1591,188.5873,187.7595,188.3684,3319.0
2023-04-10 09:45:00,198.28,198.57,198.07,198.46,2931.0,188.6634,188.9393,188.4636,188.8347,2931.0
2023-04-10 09:50:00,198.53,198.53,198.25,198.3,5901.0,188.9013,188.9013,188.6349,188.6824,5901.0
2023-04-10 09:55:00,198.34,198.34,197.92,198.02,3589.0,188.7205,188.7205,188.3209,188.416,3589.0
2023-04-10 10:00:00,198.08,198.77,198.07,198.71,3393.0,188.4731,189.1296,188.4636,189.0726,3393.0
2023-04-10 10:05:00,198.62,198.74,198.53,198.74,3798.0,188.9869,189.1011,188.9013,189.1011,3798.0
2023-04-10 10:10:00,198.8,198.9,198.67,198.7,1400.0,189.1582,189.2533,189.0345,189.063,1400.0
2023-04-10 10:15:00,198.68,198.86,198.62,198.62,7656.0,189.044,189.2153,188.9869,188.9869,7656.0
2023-04-10 10:20:00,198.69,198.7,198.42,198.42,1652.0,189.0535,189.063,188.7966,188.7966,1652.0
2023-04-10 10:25:00,198.5,198.71,198.49,198.6,880.0,188.8727,189.0726,188.8632,188.9679,880.0
2023-04-10 10:30:00,198.92,199.15,198.9,198.97,3321.0,189.2724,189.4912,189.2533,189.3199,3321.0
2023-04-10 10:35:00,199.08,199.39,199.01,199.39,3873.0,189.4246,189.7196,189.358,189.7196,3873.0
2023-04-10 10:40:00,199.48,199.48,199.26,199.34,5285.0,189.8052,189.8052,189.5959,189.672,5285.0
2023-04-10 10:45:00,199.42,199.42,199.15,199.23,7163.0,189.7481,189.7481,189.4912,189.5673,7163.0
2023-04-10 10:50:00,199.24,199.26,198.63,198.64,2119.0,189.5768,189.5959,188.9964,189.0059,2119.0
2023-04-10 10:55:00,198.58,198.76,198.58,198.71,1104.0,188.9489,189.1201,188.9489,189.0726,1104.0
2023-04-10 11:00:00,198.52,198.79,198.47,198.78,3590.0,188.8918,189.1487,188.8442,189.1392,3590.0
2023-04-10 11:05:00,198.77,199.06,198.65,198.76,5942.0,189.1296,189.4056,189.0155,189.1201,5942.0
2023-04-10 11:10:00,198.8,198.85,198.72,198.85,700.0,189.1582,189.2058,189.0821,189.2058,700.0
2023-04-10 11:15:00,198.66,198.77,198.66,198.77,2782.0,189.025,189.1296,189.025,189.1296,2782.0
2023-04-10 11:20:00,198.84,199.0,198.55,198.92,2304.0,189.1962,189.3485,188.9203,189.2724,2304.0
2023-04-10 11:25:00,199.04,199.26,199.04,199.26,2373.0,189.3865,189.5959,189.3865,189.5959,2373.0
2023-04-10 11:30:00,199.16,199.44,199.16,199.44,1254.0,189.5007,189.7671,189.5007,189.7671,1254.0
2023-04-10 11:35:00,199.36,199.58,199.35,199.51,1481.0,189.691,189.9004,189.6815,189.8338,1481.0
2023-04-10 11:40:00,199.59,199.75,199.29,199.29,10373.0,189.9099,190.0621,189.6244,189.6244,10373.0
2023-04-10 11:45:00,199.44,199.65,199.3,199.52,9695.0,189.7671,189.967,189.6339,189.8433,9695.0
2023-04-10 11:50:00,199.52,199.63,199.4,199.51,4762.0,189.8433,189.9479,189.7291,189.8338,4762.0
2023-04-10 11:55:00,199.36,199.36,199.11,199.34,3051.0,189.691,189.691,189.4532,189.672,3051.0
2023-04-10 12:00:00,199.39,199.39,199.32,199.33,800.0,189.7196,189.7196,189.653,189.6625,800.0
2023-04-10 12:05:00,199.25,199.26,198.99,198.99,2234.0,189.5864,189.5959,189.339,189.339,2234.0
2023-04-10 12:10:00,199.04,199.11,198.97,199.1,2100.0,189.3865,189.4532,189.3199,189.4436,2100.0
2023-04-10 12:15:00,199.06,199.11,198.98,198.98,1100.0,189.4056,189.4532,189.3295,189.3295,1100.0
2023-04-10 12:20:00,199.05,199.23,199.05,199.17,2746.0,189.3961,189.5673,189.3961,189.5102,2746.0
2023-04-10 12:25:00,199.23,199.37,199.16,199.23,1112.0,189.5673,189.7005,189.5007,189.5673,1112.0
2023-04-10 12:30:00,199.23,199.29,199.06,199.06,602.0,189.5673,189.6244,189.4056,189.4056,602.0
2023-04-10 12:35:00,199.18,199.48,199.15,199.4,1400.0,189.5198,189.8052,189.4912,189.7291,1400.0
2023-04-10 12:40:00,199.41,199.55,199.4,199.55,3080.0,189.7386,189.8718,189.7291,189.8718,3080.0
2023-04-10 12:45:00,199.59,199.63,199.46,199.5,1649.0,189.9099,189.9479,189.7862,189.8242,1649.0
2023-04-10 12:50:00,199.41,199.51,199.28,199.3,1413.0,189.7386,189.8338,189.6149,189.6339,1413.0
2023-04-10 12:55:00,199.37,199.4,199.22,199.22,3724.0,189.7005,189.7291,189.5578,189.5578,3724.0
2023-04-10 13:00:00,199.36,199.36,199.18,199.19,719.0,189.691,189.691,189.5198,189.5293,719.0
2023-04-10 13:05:00,199.21,199.23,199.18,199.18,400.0,189.5483,189.5673,189.5198,189.5198,400.0
2023-04-10 13:10:00,199.41,199.46,199.35,199.45,1418.0,189.7386,189.7862,189.6815,189.7767,1418.0
2023-04-10 13:15:00,199.5,199.58,199.44,199.46,2864.0,189.8242,189.9004,189.7671,189.7862,2864.0
2023-04-10 13:20:00,199.44,199.51,199.08,199.12,5677.0,189.7671,189.8338,189.4246,189.4627,5677.0
2023-04-10 13:25:00,199.11,199.17,198.96,198.96,3997.0,189.4532,189.5102,189.3104,189.3104,3997.0
2023-04-10 13:30:00,198.9,199.02,198.82,198.99,2349.0,189.2533,189.3675,189.1772,189.339,2349.0
2023-04-10 13:35:00,199.0,199.07,199.0,199.05,1238.0,189.3485,189.4151,189.3485,189.3961,1238.0
2023-04-10 13:40:00,199.01,199.01,198.86,198.95,2043.0,189.358,189.358,189.2153,189.3009,2043.0
2023-04-10 13:45:00,199.03,199.19,198.99,199.15,3751.0,189.377,189.5293,189.339,189.4912,3751.0
2023-04-10 13:50:00,199.1,199.13,198.96,198.97,1157.0,189.4436,189.4722,189.3104,189.3199,1157.0
2023-04-10 13:55:00,199.03,199.04,198.89,198.96,2377.0,189.377,189.3865,189.2438,189.3104,2377.0
2023-04-10 14:00:00,198.99,199.0,198.74,198.88,4328.0,189.339,189.3485,189.1011,189.2343,4328.0
2023-04-10 14:05:00,198.89,199.02,198.87,199.02,1869.0,189.2438,189.3675,189.2248,189.3675,1869.0
2023-04-10 14:10:00,198.93,199.1,198.89,198.91,3169.0,189.2819,189.4436,189.2438,189.2629,3169.0
2023-04-10 14:15:00,198.95,198.95,198.86,198.9,1102.0,189.3009,189.3009,189.2153,189.2533,1102.0
2023-04-10 14:20:00,198.87,198.94,198.71,198.76,2686.0,189.2248,189.2914,189.0726,189.1201,2686.0
2023-04-10 14:25:00,198.69,198.72,198.57,198.64,2711.0,189.0535,189.0821,188.9393,189.0059,2711.0
2023-04-10 14:30:00,198.69,198.79,198.6,198.68,3489.0,189.0535,189.1487,188.9679,189.044,3489.0
2023-04-10 14:35:00,198.64,198.76,198.64,198.69,1255.0,189.0059,189.1201,189.0059,189.0535,1255.0
2023-04-10 14:40:00,198.7,198.7,198.54,198.59,1537.0,189.063,189.063,188.9108,188.9584,1537.0
2023-04-10 14:45:00,198.56,198.63,198.49,198.5,900.0,188.9298,188.9964,188.8632,188.8727,900.0
2023-04-10 14:50:00,198.5,198.68,198.5,198.67,2966.0,188.8727,189.044,188.8727,189.0345,2966.0
2023-04-10 14:55:00,198.61,198.67,198.51,198.65,3682.0,188.9774,189.0345,188.8823,189.0155,3682.0
2023-04-10 15:00:00,198.7,198.91,198.64,198.91,4199.0,189.063,189.2629,189.0059,189.2629,4199.0
2023-04-10 15:05:00,198.84,198.86,198.78,198.82,1641.0,189.1962,189.2153,189.1392,189.1772,1641.0
2023-04-10 15:10:00,198.82,199.0,198.73,198.88,6640.0,189.1772,189.3485,189.0916,189.2343,6640.0
2023-04-10 15:15:00,198.88,199.02,198.8,199.02,7701.0,189.2343,189.3675,189.1582,189.3675,7701.0
2023-04-10 15:20:00,198.89,199.01,198.73,198.78,3443.0,189.2438,189.358,189.0916,189.1392,3443.0
2023-04-10 15:25:00,198.8,198.94,198.73,198.94,3894.0,189.1582,189.2914,189.0916,189.2914,3894.0
2023-04-10 15:30:00,198.88,198.96,198.8,198.81,2871.0,189.2343,189.3104,189.1582,189.1677,2871.0
2023-04-10 15:35:00,198.79,198.79,198.58,198.64,3550.0,189.1487,189.1487,188.9489,189.0059,3550.0
2023-04-10 15:40:00,198.65,198.76,198.63,198.76,4247.0,189.0155,189.1201,188.9964,189.1201,4247.0
2023-04-10 15:45:00,198.66,198.86,198.66,198.75,7380.0,189.025,189.2153,189.025,189.1106,7380.0
2023-04-10 15:50:00,198.71,198.94,198.67,198.79,16626.0,189.0726,189.2914,189.0345,189.1487,16626.0
2023-04-10 15:55:00,198.78,199.23,198.76,199.23,38764.0,189.1392,189.5673,189.1201,189.5673,38764.0
2023-04-11 09:30:00,199.45,199.61,198.29,198.71,11165.0,189.7767,189.9289,188.6729,189.0726,11165.0
2023-04-11 09:35:00,198.72,198.83,197.9,197.9,1512.0,189.0821,189.1867,188.3018,188.3018,1512.0
2023-04-11 09:40:00,198.04,198.51,197.81,197.95,6706.0,188.435,188.8823,188.2162,188.3494,6706.0
2023-04-11 09:45:00,197.96,198.61,197.7,198.59,7225.0,188.3589,188.9774,188.1115,188.9584,7225.0
2023-04-11 09:50:00,198.3,198.4,198.19,198.39,850.0,188.6824,188.7776,188.5778,188.7681,850.0
2023-04-11 09:55:00,198.41,198.7,198.32,198.66,15103.0,188.7871,189.063,188.7015,189.025,15103.0
2023-04-11 10:00:00,198.67,198.8,198.51,198.75,4683.0,189.0345,189.1582,188.8823,189.1106,4683.0
2023-04-11 10:05:00,198.81,199.12,198.79,198.95,3026.0,189.1677,189.4627,189.1487,189.3009,3026.0
2023-04-11 10:10:00,199.0,199.24,198.97,199.2,2014.0,189.3485,189.5768,189.3199,189.5388,2014.0
2023-04-11 10:15:00,199.27,199.43,199.16,199.17,2070.0,189.6054,189.7576,189.5007,189.5102,2070.0
2023-04-11 10:20:00,199.22,199.22,199.06,199.13,1464.0,189.5578,189.5578,189.4056,189.4722,1464.0
2023-04-11 10:25:00,199.13,199.24,198.96,199.13,2257.0,189.4722,189.5768,189.3104,189.4722,2257.0
2023-04-11 10:30:00,199.22,199.22,198.77,198.81,4061.0,189.5578,189.5578,189.1296,189.1677,4061.0
2023-04-11 10:35:00,198.73,198.95,198.55,198.55,1710.0,189.0916,189.3009,188.9203,188.9203,1710.0
2023-04-11 10:40:00,198.72,198.72,198.72,198.72,100.0,189.0821,189.0821,189.0821,189.0821,100.0
2023-04-11 10:45:00,198.6,198.95,198.56,198.9,3002.0,188.9679,189.3009,188.9298,189.2533,3002.0
2023-04-11 10:50:00,199.09,199.13,198.87,198.87,1175.0,189.4341,189.4722,189.2248,189.2248,1175.0
2023-04-11 10:55:00,199.05,199.31,199.04,199.25,1238.0,189.3961,189.6435,189.3865,189.5864,1238.0
2023-04-11 11:00:00,199.3,199.42,199.19,199.25,1517.0,189.6339,189.7481,189.5293,189.5864,1517.0
2023-04-11 11:05:00,199.34,199.39,199.26,199.31,1197.0,189.672,189.7196,189.5959,189.6435,1197.0
2023-04-11 11:10:00,199.34,199.41,199.27,199.34,1385.0,189.672,189.7386,189.6054,189.672,1385.0
2023-04-11 11:15:00,199.34,199.5,199.09,199.09,3238.0,189.672,189.8242,189.4341,189.4341,3238.0
2023-04-11 11:20:00,199.11,199.37,199.1,199.26,1626.0,189.4532,189.7005,189.4436,189.5959,1626.0
2023-04-11 11:25:00,199.37,199.51,199.2,199.46,1900.0,189.7005,189.8338,189.5388,189.7862,1900.0
2023-04-11 11:30:00,199.39,199.5,199.32,199.5,2410.0,189.7196,189.8242,189.653,189.8242,2410.0
2023-04-11 11:35:00,199.51,199.54,199.41,199.5,1257.0,189.8338,189.8623,189.7386,189.8242,1257.0
2023-04-11 11:40:00,199.5,199.55,199.41,199.45,11460.0,189.8242,189.8718,189.7386,189.7767,11460.0
2023-04-11 11:45:00,199.38,199.54,199.37,199.45,1948.0,189.7101,189.8623,189.7005,189.7767,1948.0
2023-04-11 11:50:00,199.52,199.52,199.43,199.47,1609.0,189.8433,189.8433,189.7576,189.7957,1609.0
2023-04-11 11:55:00,199.49,199.54,199.14,199.18,5201.0,189.8147,189.8623,189.4817,189.5198,5201.0
2023-04-11 12:00:00,199.22,199.22,199.0,199.08,2381.0,189.5578,189.5578,189.3485,189.4246,2381.0
2023-04-11 12:05:00,199.05,199.17,198.89,198.93,1292.0,189.3961,189.5102,189.2438,189.2819,1292.0
2023-04-11 12:10:00,199.01,199.12,198.98,199.08,1140.0,189.358,189.4627,189.3295,189.4246,1140.0
2023-04-11 12:15:00,199.08,199.23,199.05,199.11,1084.0,189.4246,189.5673,189.3961,189.4532,1084.0
2023-04-11 12:20:00,199.05,199.23,199.05,199.21,2763.0,189.3961,189.5673,189.3961,189.5483,2763.0
2023-04-11 12:25:00,199.18,199.39,199.14,199.29,17009.0,189.5198,189.7196,189.4817,189.6244,17009.0
2023-04-11 12:30:00,199.38,199.38,199.14,199.15,1453.0,189.7101,189.7101,189.4817,189.4912,1453.0
2023-04-11 12:35:00,199.29,199.37,199.15,199.37,4514.0,189.6244,189.7005,189.4912,189.7005,4514.0
2023-04-11 12:40:00,199.36,199.45,199.33,199.45,500.0,189.691,189.7767,189.6625,189.7767,500.0
2023-04-11 12:45:00,199.46,199.64,199.42,199.58,1683.0,189.7862,189.9574,189.7481,189.9004,1683.0
2023-04-11 12:50:00,199.64,199.73,199.55,199.6,600.0,189.9574,190.0431,189.8718,189.9194,600.0
2023-04-11 12:55:00,199.58,199.78,199.54,199.77,3589.0,189.9004,190.0907,189.8623,190.0811,3589.0
2023-04-11 13:00:00,199.78,199.87,199.69,199.81,3199.0,190.0907,190.1763,190.005,190.1192,3199.0
2023-04-11 13:05:00,199.75,200.17,199.75,199.99,7300.0,190.0621,190.4617,190.0621,190.2905,7300.0
2023-04-11 13:10:00,199.88,199.97,199.73,199.73,1395.0,190.1858,190.2714,190.0431,190.0431,1395.0
2023-04-11 13:15:00,199.86,199.93,199.69,199.69,2023.0,190.1668,190.2334,190.005,190.005,2023.0
2023-04-11 13:20:00,199.77,199.78,199.65,199.7,2700.0,190.0811,190.0907,189.967,190.0145,2700.0
2023-04-11 13:25:00,199.7,199.72,199.58,199.59,5519.0,190.0145,190.0336,189.9004,189.9099,5519.0
2023-04-11 13:30:00,199.63,199.71,199.38,199.45,11432.0,189.9479,190.0241,189.7101,189.7767,11432.0
2023-04-11 13:35:00,199.36,199.59,199.36,199.51,5015.0,189.691,189.9099,189.691,189.8338,5015.0
2023-04-11 13:40:00,199.55,199.64,199.51,199.58,1924.0,189.8718,189.9574,189.8338,189.9004,1924.0
2023-04-11 13:45:00,199.59,199.71,199.58,199.65,2111.0,189.9099,190.0241,189.9004,189.967,2111.0
2023-04-11 13:50:00,199.61,199.93,199.56,199.88,13171.0,189.9289,190.2334,189.8813,190.1858,13171.0
2023-04-11 13:55:00,199.9,199.96,199.78,199.96,3691.0,190.2048,190.2619,190.0907,190.2619,3691.0
2023-04-11 14:00:00,199.92,200.12,199.91,200.12,2354.0,190.2239,190.4142,190.2144,190.4142,2354.0
2023-04-11 14:05:00,200.12,200.3,200.06,200.3,22654.0,190.4142,190.5854,190.3571,190.5854,22654.0
2023-04-11 14:10:00,200.3,200.49,200.15,200.49,11406.0,190.5854,190.7662,190.4427,190.7662,11406.0
2023-04-11 14:15:00,200.46,200.73,200.43,200.72,5127.0,190.7377,190.9946,190.7091,190.9851,5127.0
2023-04-11 14:20:00,200.71,200.75,200.39,200.48,9566.0,190.9756,191.0136,190.6711,190.7567,9566.0
2023-04-11 14:25:00,200.58,200.58,200.25,200.25,1806.0,190.8519,190.8519,190.5379,190.5379,1806.0
2023-04-11 14:30:00,200.26,200.37,200.08,200.13,5713.0,190.5474,190.652,190.3761,190.4237,5713.0
2023-04-11 14:35:00,200.13,200.28,200.13,200.16,1366.0,190.4237,190.5664,190.4237,190.4522,1366.0
2023-04-11 14:40:00,200.2,200.2,200.01,200.06,2592.0,190.4903,190.4903,190.3095,190.3571,2592.0
2023-04-11 14:45:00,199.92,199.92,199.8,199.89,1152.0,190.2239,190.2239,190.1097,190.1953,1152.0
2023-04-11 14:50:00,199.82,200.06,199.82,200.0,4750.0,190.1287,190.3571,190.1287,190.3,4750.0
2023-04-11 14:55:00,200.05,200.05,199.84,199.84,4445.0,190.3476,190.3476,190.1477,190.1477,4445.0
2023-04-11 15:00:00,199.82,199.84,199.56,199.57,5246.0,190.1287,190.1477,189.8813,189.8908,5246.0
2023-04-11 15:05:00,199.56,199.62,199.51,199.56,1664.0,189.8813,189.9384,189.8338,189.8813,1664.0
2023-04-11 15:10:00,199.49,199.69,199.49,199.61,2850.0,189.8147,190.005,189.8147,189.9289,2850.0
2023-04-11 15:15:00,199.61,199.71,199.51,199.64,6180.0,189.9289,190.0241,189.8338,189.9574,6180.0
2023-04-11 15:20:00,199.59,199.64,199.47,199.51,3362.0,189.9099,189.9574,189.7957,189.8338,3362.0
2023-04-11 15:25:00,199.5,199.51,199.32,199.44,6825.0,189.8242,189.8338,189.653,189.7671,6825.0
2023-04-11 15:30:00,199.43,199.66,199.39,199.63,12545.0,189.7576,189.9765,189.7196,189.9479,12545.0
2023-04-11 15:35:00,199.61,199.73,199.55,199.68,10968.0,189.9289,190.0431,189.8718,189.9955,10968.0
2023-04-11 15:40:00,199.71,199.71,199.54,199.59,12921.0,190.0241,190.0241,189.8623,189.9099,12921.0
2023-04-11 15:45:00,199.55,199.6,199.31,199.31,17098.0,189.8718,189.9194,189.6435,189.6435,17098.0
2023-04-11 15:50:00,199.31,199.31,198.96,199.12,26407.0,189.6435,189.6435,189.3104,189.4627,26407.0
2023-04-11 15:55:00,199.12,199.16,198.67,198.89,49484.0,189.4627,189.5007,189.0345,189.2438,49484.0
2023-04-12 09:30:00,198.93,200.05,198.93,199.58,8871.0,189.2819,190.3476,189.2819,189.9004,8871.0
2023-04-12 09:35:00,199.48,200.02,199.48,199.65,700.0,189.8052,190.319,189.8052,189.967,700.0
2023-04-12 09:40:00,199.95,200.31,199.78,200.31,1705.0,190.2524,190.595,190.0907,190.595,1705.0
2023-04-12 09:45:00,200.2,200.36,199.66,199.71,2472.0,190.4903,190.6425,189.9765,190.0241,2472.0
2023-04-12 09:50:00,199.71,199.91,199.66,199.91,600.0,190.0241,190.2144,189.9765,190.2144,600.0
2023-04-12 09:55:00,199.99,199.99,199.85,199.87,1263.0,190.2905,190.2905,190.1573,190.1763,1263.0
2023-04-12 10:00:00,199.72,199.79,199.65,199.75,1559.0,190.0336,190.1002,189.967,190.0621,1559.0
2023-04-12 10:05:00,199.68,199.69,199.12,199.13,4520.0,189.9955,190.005,189.4627,189.4722,4520.0
2023-04-12 10:10:00,199.23,199.43,199.07,199.4,2798.0,189.5673,189.7576,189.4151,189.7291,2798.0
2023-04-12 10:15:00,199.47,199.65,199.24,199.29,3902.0,189.7957,189.967,189.5768,189.6244,3902.0
2023-04-12 10:20:00,199.32,199.51,199.27,199.31,1579.0,189.653,189.8338,189.6054,189.6435,1579.0
2023-04-12 10:25:00,199.17,199.28,199.1,199.21,810.0,189.5102,189.6149,189.4436,189.5483,810.0
2023-04-12 10:30:00,199.13,199.14,198.72,198.72,4410.0,189.4722,189.4817,189.0821,189.0821,4410.0
2023-04-12 10:35:00,198.69,198.86,198.59,198.67,821.0,189.0535,189.2153,188.9584,189.0345,821.0
2023-04-12 10:40:00,198.61,198.86,198.58,198.86,901.0,188.9774,189.2153,188.9489,189.2153,901.0
2023-04-12 10:45:00,198.84,198.92,198.73,198.73,1512.0,189.1962,189.2724,189.0916,189.0916,1512.0
2023-04-12 10:50:00,198.66,198.66,198.44,198.44,1196.0,189.025,189.025,188.8156,188.8156,1196.0
2023-04-12 10:55:00,198.46,198.68,198.34,198.68,1767.0,188.8347,189.044,188.7205,189.044,1767.0
2023-04-12 11:00:00,198.72,198.8,198.5,198.5,1872.0,189.0821,189.1582,188.8727,188.8727,1872.0
2023-04-12 11:05:00,198.41,198.44,198.23,198.36,2409.0,188.7871,188.8156,188.6158,188.7395,2409.0
2023-04-12 11:10:00,198.44,198.44,198.29,198.35,1424.0,188.8156,188.8156,188.6729,188.73,1424.0
2023-04-12 11:15:00,198.5,198.67,198.48,198.67,755.0,188.8727,189.0345,188.8537,189.0345,755.0
2023-04-12 11:20:00,198.67,198.98,198.63,198.83,2600.0,189.0345,189.3295,188.9964,189.1867,2600.0
2023-04-12 11:25:00,198.82,199.13,198.82,199.09,1428.0,189.1772,189.4722,189.1772,189.4341,1428.0
2023-04-12 11:30:00,199.09,199.1,198.89,198.96,4286.0,189.4341,189.4436,189.2438,189.3104,4286.0
2023-04-12 11:35:00,198.9,199.09,198.85,198.86,1494.0,189.2533,189.4341,189.2058,189.2153,1494.0
2023-04-12 11:40:00,198.87,199.1,198.86,199.1,1603.0,189.2248,189.4436,189.2153,189.4436,1603.0
2023-04-12 11:45:00,199.22,199.23,199.19,199.19,850.0,189.5578,189.5673,189.5293,189.5293,850.0
2023-04-12 11:50:00,199.26,199.35,199.16,199.35,1938.0,189.5959,189.6815,189.5007,189.6815,1938.0
2023-04-12 11:55:00,199.34,199.5,199.34,199.35,1407.0,189.672,189.8242,189.672,189.6815,1407.0
2023-04-12 12:00:00,199.4,199.5,199.3,199.31,2873.0,189.7291,189.8242,189.6339,189.6435,2873.0
2023-04-12 12:05:00,199.27,199.29,199.24,199.29,641.0,189.6054,189.6244,189.5768,189.6244,641.0
2023-04-12 12:10:00,199.23,199.32,199.15,199.29,3210.0,189.5673,189.653,189.4912,189.6244,3210.0
2023-04-12 12:15:00,199.23,199.32,199.16,199.2,1578.0,189.5673,189.653,189.5007,189.5388,1578.0
2023-04-12 12:20:00,198.99,199.04,198.95,199.04,1044.0,189.339,189.3865,189.3009,189.3865,1044.0
2023-04-12 12:25:00,199.03,199.04,198.88,198.91,1121.0,189.377,189.3865,189.2343,189.2629,1121.0
2023-04-12 12:30:00,198.99,199.07,198.98,199.07,1079.0,189.339,189.4151,189.3295,189.4151,1079.0
2023-04-12 12:35:00,199.06,199.24,199.06,199.2,2214.0,189.4056,189.5768,189.4056,189.5388,2214.0
2023-04-12 12:40:00,199.22,199.26,199.15,199.17,1841.0,189.5578,189.5959,189.4912,189.5102,1841.0
2023-04-12 12:45:00,199.16,199.29,199.16,199.19,1300.0,189.5007,189.6244,189.5007,189.5293,1300.0
2023-04-12 12:50:00,199.11,199.24,199.1,199.24,370.0,189.4532,189.5768,189.4436,189.5768,370.0
2023-04-12 12:55:00,199.35,199.45,199.27,199.28,1985.0,189.6815,189.7767,189.6054,189.6149,1985.0
2023-04-12 13:00:00,199.41,199.41,199.39,199.39,200.0,189.7386,189.7386,189.7196,189.7196,200.0
2023-04-12 13:05:00,199.47,199.71,199.46,199.68,2699.0,189.7957,190.0241,189.7862,189.9955,2699.0
2023-04-12 13:10:00,199.74,199.88,199.74,199.88,1768.0,190.0526,190.1858,190.0526,190.1858,1768.0
2023-04-12 13:15:00,199.83,199.88,199.66,199.66,6236.0,190.1382,190.1858,189.9765,189.9765,6236.0
2023-04-12 13:20:00,199.58,199.88,199.58,199.87,2130.0,189.9004,190.1858,189.9004,190.1763,2130.0
2023-04-12 13:25:00,199.89,200.04,199.84,200.01,3484.0,190.1953,190.338,190.1477,190.3095,3484.0
2023-04-12 13:30:00,200.14,200.23,200.12,200.2,644.0,190.4332,190.5188,190.4142,190.4903,644.0
2023-04-12 13:35:00,200.19,200.35,200.08,200.08,2400.0,190.4808,190.633,190.3761,190.3761,2400.0
2023-04-12 13:40:00,200.12,200.27,200.12,200.23,785.0,190.4142,190.5569,190.4142,190.5188,785.0
2023-04-12 13:45:00,200.16,200.2,200.02,200.02,2210.0,190.4522,190.4903,190.319,190.319,2210.0
2023-04-12 13:50:00,200.02,200.17,200.02,200.13,2000.0,190.319,190.4617,190.319,190.4237,2000.0
2023-04-12 13:55:00,200.23,200.35,200.19,200.35,1463.0,190.5188,190.633,190.4808,190.633,1463.0
2023-04-12 14:00:00,200.39,200.48,200.29,200.3,2500.0,190.6711,190.7567,190.5759,190.5854,2500.0
2023-04-12 14:05:00,200.38,200.48,200.23,200.25,2772.0,190.6616,190.7567,190.5188,190.5379,2772.0
2023-04-12 14:10:00,200.29,200.48,200.21,200.42,4547.0,190.5759,190.7567,190.4998,190.6996,4547.0
2023-04-12 14:15:00,200.36,200.48,200.31,200.39,3038.0,190.6425,190.7567,190.595,190.6711,3038.0
2023-04-12 14:20:00,200.42,200.42,200.32,200.38,1961.0,190.6996,190.6996,190.6045,190.6616,1961.0
2023-04-12 14:25:00,200.38,200.38,199.55,199.55,2540.0,190.6616,190.6616,189.8718,189.8718,2540.0
2023-04-12 14:30:00,199.55,199.66,199.46,199.64,2135.0,189.8718,189.9765,189.7862,189.9574,2135.0
2023-04-12 14:35:00,199.64,199.64,199.41,199.44,4567.0,189.9574,189.9574,189.7386,189.7671,4567.0
2023-04-12 14:40:00,199.44,199.7,199.44,199.7,3082.0,189.7671,190.0145,189.7671,190.0145,3082.0
2023-04-12 14:45:00,199.73,199.73,199.38,199.4,1205.0,190.0431,190.0431,189.7101,189.7291,1205.0
2023-04-12 14:50:00,199.36,199.4,199.27,199.38,2089.0,189.691,189.7291,189.6054,189.7101,2089.0
2023-04-12 14:55:00,199.39,199.59,199.36,199.36,2145.0,189.7196,189.9099,189.691,189.691,2145.0
2023-04-12 15:00:00,199.44,199.45,199.16,199.16,1942.0,189.7671,189.7767,189.5007,189.5007,1942.0
2023-04-12 15:05:00,199.11,199.11,198.96,199.06,2379.0,189.4532,189.4532,189.3104,189.4056,2379.0
2023-04-12 15:10:00,199.05,199.06,198.83,198.84,3027.0,189.3961,189.4056,189.1867,189.1962,3027.0
2023-04-12 15:15:00,198.83,198.92,198.74,198.74,4863.0,189.1867,189.2724,189.1011,189.1011,4863.0
2023-04-12 15:20:00,198.7,198.89,198.62,198.85,4469.0,189.063,189.2438,188.9869,189.2058,4469.0
2023-04-12 15:25:00,198.85,198.88,198.78,198.85,3857.0,189.2058,189.2343,189.1392,189.2058,3857.0
2023-04-12 15:30:00,198.87,199.03,198.82,198.92,3039.0,189.2248,189.377,189.1772,189.2724,3039.0
2023-04-12 15:35:00,198.99,199.15,198.8,199.1,5957.0,189.339,189.4912,189.1582,189.4436,5957.0
2023-04-12 15:40:00,199.03,199.14,198.98,199.14,4617.0,189.377,189.4817,189.3295,189.4817,4617.0
2023-04-12 15:45:00,199.18,199.36,198.94,198.94,6907.0,189.5198,189.691,189.2914,189.2914,6907.0
2023-04-12 15:50:00,198.95,199.09,198.77,199.04,7265.0,189.3009,189.4341,189.1296,189.3865,7265.0
2023-04-12 15:55:00,199.0,199.64,198.9,199.62,43579.0,189.3485,189.9574,189.2533,189.9384,43579.0
2023-04-13 09:30:00,198.87,199.71,198.87,199.7,8422.0,189.2248,190.0241,189.2248,190.0145,8422.0
2023-04-13 09:35:00,199.55,199.88,198.99,199.11,6549.0,189.8718,190.1858,189.339,189.4532,6549.0
2023-04-13 09:40:00,199.12,199.92,199.12,199.63,3889.0,189.4627,190.2239,189.4627,189.9479,3889.0
2023-04-13 09:45:00,199.71,199.74,199.4,199.59,5720.0,190.0241,190.0526,189.7291,189.9099,5720.0
2023-04-13 09:50:00,199.23,199.25,199.04,199.05,3689.0,189.5673,189.5864,189.3865,189.3961,3689.0
2023-04-13 09:55:00,199.18,199.61,199.18,199.38,1895.0,189.5198,189.9289,189.5198,189.7101,1895.0
2023-04-13 10:00:00,199.47,199.58,199.35,199.44,4640.0,189.7957,189.9004,189.6815,189.7671,4640.0
2023-04-13 10:05:00,199.42,199.7,199.42,199.7,2296.0,189.7481,190.0145,189.7481,190.0145,2296.0
2023-04-13 10:10:00,199.67,199.79,199.47,199.74,4749.0,189.986,190.1002,189.7957,190.0526,4749.0
2023-04-13 10:15:00,199.83,200.13,199.79,199.79,3150.0,190.1382,190.4237,190.1002,190.1002,3150.0
2023-04-13 10:20:00,199.85,199.88,199.7,199.7,1976.0,190.1573,190.1858,190.0145,190.0145,1976.0
2023-04-13 10:25:00,199.78,199.9,199.62,199.75,1674.0,190.0907,190.2048,189.9384,190.0621,1674.0
2023-04-13 10:30:00,199.64,199.73,199.53,199.73,3860.0,189.9574,190.0431,189.8528,190.0431,3860.0
2023-04-13 10:35:00,199.76,199.78,199.57,199.57,3859.0,190.0716,190.0907,189.8908,189.8908,3859.0
2023-04-13 10:40:00,199.56,199.63,199.46,199.56,1929.0,189.8813,189.9479,189.7862,189.8813,1929.0
2023-04-13 10:45:00,199.49,199.51,199.27,199.27,5295.0,189.8147,189.8338,189.6054,189.6054,5295.0
2023-04-13 10:50:00,199.28,199.65,199.18,199.59,2483.0,189.6149,189.967,189.5198,189.9099,2483.0
2023-04-13 10:55:00,199.59,199.65,199.35,199.36,3039.0,189.9099,189.967,189.6815,189.691,3039.0
2023-04-13 11:00:00,199.42,199.61,199.42,199.61,1698.0,189.7481,189.9289,189.7481,189.9289,1698.0
2023-04-13 11:05:00,199.51,199.59,199.44,199.51,3590.0,189.8338,189.9099,189.7671,189.8338,3590.0
2023-04-13 11:10:00,199.57,199.72,199.47,199.66,1843.0,189.8908,190.0336,189.7957,189.9765,1843.0
2023-04-13 11:15:00,199.59,199.72,199.42,199.63,4813.0,189.9099,190.0336,189.7481,189.9479,4813.0
2023-04-13 11:20:00,199.63,199.78,199.63,199.78,1815.0,189.9479,190.0907,189.9479,190.0907,1815.0
2023-04-13 11:25:00,199.7,199.8,199.59,199.8,5410.0,190.0145,190.1097,189.9099,190.1097,5410.0
2023-04-13 11:30:00,199.78,200.0,199.77,199.91,1300.0,190.0907,190.3,190.0811,190.2144,1300.0
2023-04-13 11:35:00,199.96,200.01,199.83,200.01,1489.0,190.2619,190.3095,190.1382,190.3095,1489.0
2023-04-13 11:40:00,200.17,200.32,200.16,200.27,3925.0,190.4617,190.6045,190.4522,190.5569,3925.0
2023-04-13 11:45:00,200.32,200.33,200.15,200.28,2041.0,190.6045,190.614,190.4427,190.5664,2041.0
2023-04-13 11:50:00,200.18,200.18,200.03,200.11,1478.0,190.4713,190.4713,190.3285,190.4047,1478.0
2023-04-13 11:55:00,200.06,200.24,200.06,200.16,1235.0,190.3571,190.5283,190.3571,190.4522,1235.0
2023-04-13 12:00:00,200.24,200.35,200.18,200.33,1705.0,190.5283,190.633,190.4713,190.614,1705.0
2023-04-13 12:05:00,200.27,200.42,200.16,200.36,1375.0,190.5569,190.6996,190.4522,190.6425,1375.0
2023-04-13 12:10:00,200.42,200.47,200.23,200.29,1559.0,190.6996,190.7472,190.5188,190.5759,1559.0
2023-04-13 12:15:00,200.3,200.38,200.29,200.31,2450.0,190.5854,190.6616,190.5759,190.595,2450.0
2023-04-13 12:20:00,200.3,200.31,200.23,200.27,1050.0,190.5854,190.595,190.5188,190.5569,1050.0
2023-04-13 12:25:00,200.26,200.29,200.18,200.22,2290.0,190.5474,190.5759,190.4713,190.5093,2290.0
2023-04-13 12:30:00,200.28,200.45,200.28,200.45,4766.0,190.5664,190.7282,190.5664,190.7282,4766.0
2023-04-13 12:35:00,200.51,200.51,200.26,200.31,2947.0,190.7853,190.7853,190.5474,190.595,2947.0
2023-04-13 12:40:00,200.32,200.4,200.25,200.32,635.0,190.6045,190.6806,190.5379,190.6045,635.0
2023-04-13 12:45:00,200.38,200.4,200.32,200.36,1651.0,190.6616,190.6806,190.6045,190.6425,1651.0
2023-04-13 12:50:00,200.4,200.42,200.37,200.37,1404.0,190.6806,190.6996,190.652,190.652,1404.0
2023-04-13 12:55:00,200.41,200.42,200.34,200.34,1262.0,190.6901,190.6996,190.6235,190.6235,1262.0
2023-04-13 13:00:00,200.24,200.47,200.2,200.45,5758.0,190.5283,190.7472,190.4903,190.7282,5758.0
2023-04-13 13:05:00,200.44,200.65,200.37,200.58,4059.0,190.7186,190.9185,190.652,190.8519,4059.0
2023-04-13 13:10:00,200.63,200.75,200.6,200.75,2583.0,190.8994,191.0136,190.8709,191.0136,2583.0
2023-04-13 13:15:00,200.77,200.77,200.64,200.72,6661.0,191.0326,191.0326,190.9089,190.9851,6661.0
2023-04-13 13:20:00,200.65,200.65,200.48,200.57,2625.0,190.9185,190.9185,190.7567,190.8423,2625.0
2023-04-13 13:25:00,200.55,200.55,200.49,200.49,1681.0,190.8233,190.8233,190.7662,190.7662,1681.0
2023-04-13 13:30:00,200.49,200.65,200.49,200.65,820.0,190.7662,190.9185,190.7662,190.9185,820.0
2023-04-13 13:35:00,200.48,200.61,200.43,200.49,1465.0,190.7567,190.8804,190.7091,190.7662,1465.0
2023-04-13 13:40:00,200.55,200.75,200.51,200.65,4190.0,190.8233,191.0136,190.7853,190.9185,4190.0
2023-04-13 13:45:00,200.76,200.91,200.68,200.91,2810.0,191.0231,191.1659,190.947,191.1659,2810.0
2023-04-13 13:50:00,200.95,201.03,200.83,200.95,1421.0,191.2039,191.28,191.0897,191.2039,1421.0
2023-04-13 13:55:00,200.95,201.15,200.91,201.15,2302.0,191.2039,191.3942,191.1659,191.3942,2302.0
2023-04-13 14:00:00,201.11,201.18,200.96,201.18,3728.0,191.3562,191.4228,191.2134,191.4228,3728.0
2023-04-13 14:05:00,201.22,201.37,201.07,201.37,2749.0,191.4608,191.6035,191.3181,191.6035,2749.0
2023-04-13 14:10:00,201.31,201.43,201.3,201.42,3665.0,191.5465,191.6606,191.5369,191.6511,3665.0
2023-04-13 14:15:00,201.44,201.63,201.44,201.54,5433.0,191.6701,191.8509,191.6701,191.7653,5433.0
2023-04-13 14:20:00,201.52,201.54,201.38,201.38,2694.0,191.7463,191.7653,191.6131,191.6131,2694.0
2023-04-13 14:25:00,201.39,201.54,201.38,201.51,1305.0,191.6226,191.7653,191.6131,191.7368,1305.0
2023-04-13 14:30:00,201.52,201.69,201.49,201.53,4771.0,191.7463,191.908,191.7177,191.7558,4771.0
2023-04-13 14:35:00,201.54,201.55,201.43,201.52,2874.0,191.7653,191.7748,191.6606,191.7463,2874.0
2023-04-13 14:40:00,201.51,201.79,201.51,201.69,3193.0,191.7368,192.0032,191.7368,191.908,3193.0
2023-04-13 14:45:00,201.84,201.94,201.79,201.93,3332.0,192.0507,192.1459,192.0032,192.1364,3332.0
2023-04-13 14:50:00,201.8,201.8,201.62,201.68,3111.0,192.0127,192.0127,191.8414,191.8985,3111.0
2023-04-13 14:55:00,201.69,201.84,201.66,201.7,3782.0,191.908,192.0507,191.8795,191.9175,3782.0
2023-04-13 15:00:00,201.71,201.79,201.38,201.38,4495.0,191.9271,192.0032,191.6131,191.6131,4495.0
2023-04-13 15:05:00,201.45,201.49,201.38,201.48,884.0,191.6797,191.7177,191.6131,191.7082,884.0
2023-04-13 15:10:00,201.48,201.57,201.3,201.3,10152.0,191.7082,191.7938,191.5369,191.5369,10152.0
2023-04-13 15:15:00,201.22,201.27,201.16,201.27,1768.0,191.4608,191.5084,191.4037,191.5084,1768.0
2023-04-13 15:20:00,201.2,201.2,201.03,201.05,2171.0,191.4418,191.4418,191.28,191.2991,2171.0
2023-04-13 15:25:00,201.04,201.26,201.04,201.23,12028.0,191.2895,191.4989,191.2895,191.4703,12028.0
2023-04-13 15:30:00,201.23,201.23,200.89,200.96,5387.0,191.4703,191.4703,191.1468,191.2134,5387.0
2023-04-13 15:35:00,201.01,201.17,200.96,201.13,3578.0,191.261,191.4132,191.2134,191.3752,3578.0
2023-04-13 15:40:00,201.15,201.27,201.13,201.22,6987.0,191.3942,191.5084,191.3752,191.4608,6987.0
2023-04-13 15:45:00,201.16,201.27,201.0,201.02,10539.0,191.4037,191.5084,191.2515,191.2705,10539.0
2023-04-13 15:50:00,201.08,201.45,201.04,201.45,15782.0,191.3276,191.6797,191.2895,191.6797,15782.0
2023-04-13 15:55:00,201.4,201.55,201.3,201.53,66746.0,191.6321,191.7748,191.5369,191.7558,66746.0
2023-04-14 09:30:00,201.0,201.34,200.38,200.99,8923.0,191.2515,191.575,190.6616,191.242,8923.0
2023-04-14 09:35:00,200.63,200.95,200.4,200.74,3859.0,190.8994,191.2039,190.6806,191.0041,3859.0
2023-04-14 09:40:00,200.72,200.76,200.23,200.6,2778.0,190.9851,191.0231,190.5188,190.8709,2778.0
2023-04-14 09:45:00,200.47,200.47,200.34,200.46,1936.0,190.7472,190.7472,190.6235,190.7377,1936.0
2023-04-14 09:50:00,200.48,200.48,200.25,200.39,2286.0,190.7567,190.7567,190.5379,190.6711,2286.0
2023-04-14 09:55:00,200.66,200.66,200.41,200.61,4326.0,190.928,190.928,190.6901,190.8804,4326.0
2023-04-14 10:00:00,200.55,200.63,200.41,200.63,3674.0,190.8233,190.8994,190.6901,190.8994,3674.0
2023-04-14 10:05:00,200.53,200.53,199.83,199.94,5277.0,190.8043,190.8043,190.1382,190.2429,5277.0
2023-04-14 10:10:00,199.97,200.35,199.85,200.28,1950.0,190.2714,190.633,190.1573,190.5664,1950.0
2023-04-14 10:15:00,200.25,200.25,199.95,200.11,12409.0,190.5379,190.5379,190.2524,190.4047,12409.0
2023-04-14 10:20:00,200.13,200.23,199.89,200.13,3503.0,190.4237,190.5188,190.1953,190.4237,3503.0
2023-04-14 10:25:00,200.17,200.22,199.98,200.22,6922.0,190.4617,190.5093,190.281,190.5093,6922.0
2023-04-14 10:30:00,200.18,200.38,200.15,200.16,1720.0,190.4713,190.6616,190.4427,190.4522,1720.0
2023-04-14 10:35:00,200.14,200.21,199.98,200.21,2413.0,190.4332,190.4998,190.281,190.4998,2413.0
2023-04-14 10:40:00,200.25,200.3,199.95,200.21,11053.0,190.5379,190.5854,190.2524,190.4998,11053.0
2023-04-14 10:45:00,200.24,200.56,200.16,200.37,3539.0,190.5283,190.8328,190.4522,190.652,3539.0
2023-04-14 10:50:00,200.33,200.39,200.09,200.1,1586.0,190.614,190.6711,190.3856,190.3951,1586.0
2023-04-14 10:55:00,200.11,200.16,199.97,200.08,10997.0,190.4047,190.4522,190.2714,190.3761,10997.0
2023-04-14 11:00:00,200.03,200.08,199.87,200.0,9072.0,190.3285,190.3761,190.1763,190.3,9072.0
2023-04-14 11:05:00,200.0,200.13,199.96,200.09,6426.0,190.3,190.4237,190.2619,190.3856,6426.0
2023-04-14 11:10:00,200.13,200.22,200.04,200.11,3119.0,190.4237,190.5093,190.338,190.4047,3119.0
2023-04-14 11:15:00,200.05,200.08,199.91,200.05,9689.0,190.3476,190.3761,190.2144,190.3476,9689.0
2023-04-14 11:20:00,200.11,200.15,199.98,200.08,6315.0,190.4047,190.4427,190.281,190.3761,6315.0
2023-04-14 11:25:00,200.03,200.12,199.96,199.99,5714.0,190.3285,190.4142,190.2619,190.2905,5714.0
2023-04-14 11:30:00,200.04,200.2,199.97,200.2,8675.0,190.338,190.4903,190.2714,190.4903,8675.0
2023-04-14 11:35:00,200.14,200.14,199.82,200.0,9903.0,190.4332,190.4332,190.1287,190.3,9903.0
2023-04-14 11:40:00,199.98,200.13,199.97,200.03,5706.0,190.281,190.4237,190.2714,190.3285,5706.0
2023-04-14 11:45:00,200.1,200.13,199.95,199.96,1500.0,190.3951,190.4237,190.2524,190.2619,1500.0
2023-04-14 11:50:00,199.99,200.15,199.95,200.0,2941.0,190.2905,190.4427,190.2524,190.3,2941.0
2023-04-14 11:55:00,199.99,200.13,199.98,200.1,4164.0,190.2905,190.4237,190.281,190.3951,4164.0
2023-04-14 12:00:00,200.15,200.27,200.15,200.26,1006.0,190.4427,190.5569,190.4427,190.5474,1006.0
2023-04-14 12:05:00,200.2,200.2,200.01,200.01,6846.0,190.4903,190.4903,190.3095,190.3095,6846.0
2023-04-14 12:10:00,200.03,200.06,199.91,200.01,14245.0,190.3285,190.3571,190.2144,190.3095,14245.0
2023-04-14 12:15:00,199.97,200.01,199.87,199.92,9546.0,190.2714,190.3095,190.1763,190.2239,9546.0
2023-04-14 12:20:00,199.88,200.16,199.88,200.06,4840.0,190.1858,190.4522,190.1858,190.3571,4840.0
2023-04-14 12:25:00,200.11,200.22,200.06,200.06,2464.0,190.4047,190.5093,190.3571,190.3571,2464.0
2023-04-14 12:30:00,200.02,200.03,199.77,199.79,1721.0,190.319,190.3285,190.0811,190.1002,1721.0
2023-04-14 12:35:00,199.77,199.8,199.5,199.5,2460.0,190.0811,190.1097,189.8242,189.8242,2460.0
2023-04-14 12:40:00,199.46,199.52,199.39,199.39,2083.0,189.7862,189.8433,189.7196,189.7196,2083.0
2023-04-14 12:45:00,199.3,199.41,199.25,199.4,2252.0,189.6339,189.7386,189.5864,189.7291,2252.0
2023-04-14 12:50:00,199.32,199.32,198.94,198.95,2302.0,189.653,189.653,189.2914,189.3009,2302.0
2023-04-14 12:55:00,198.89,199.24,198.85,199.16,4038.0,189.2438,189.5768,189.2058,189.5007,4038.0
2023-04-14 13:00:00,199.25,199.48,199.25,199.46,3023.0,189.5864,189.8052,189.5864,189.7862,3023.0
2023-04-14 13:05:00,199.5,199.56,199.36,199.44,2768.0,189.8242,189.8813,189.691,189.7671,2768.0
2023-04-14 13:10:00,199.57,199.66,199.49,199.57,2512.0,189.8908,189.9765,189.8147,189.8908,2512.0
2023-04-14 13:15:00,199.55,199.64,199.55,199.6,3504.0,189.8718,189.9574,189.8718,189.9194,3504.0
2023-04-14 13:20:00,199.56,199.66,199.45,199.6,6482.0,189.8813,189.9765,189.7767,189.9194,6482.0
2023-04-14 13:25:00,199.54,199.55,199.41,199.48,3179.0,189.8623,189.8718,189.7386,189.8052,3179.0
2023-04-14 13:30:00,199.38,199.51,199.3,199.47,15334.0,189.7101,189.8338,189.6339,189.7957,15334.0
2023-04-14 13:35:00,199.51,199.55,199.43,199.49,9227.0,189.8338,189.8718,189.7576,189.8147,9227.0
2023-04-14 13:40:00,199.53,199.58,199.44,199.52,3471.0,189.8528,189.9004,189.7671,189.8433,3471.0
2023-04-14 13:45:00,199.42,199.45,199.36,199.44,10261.0,189.7481,189.7767,189.691,189.7671,10261.0
2023-04-14 13:50:00,199.47,199.61,199.47,199.61,7040.0,189.7957,189.9289,189.7957,189.9289,7040.0
2023-04-14 13:55:00,199.66,199.71,199.5,199.52,3305.0,189.9765,190.0241,189.8242,189.8433,3305.0
2023-04-14 14:00:00,199.59,199.62,199.51,199.62,2495.0,189.9099,189.9384,189.8338,189.9384,2495.0
2023-04-14 14:05:00,199.61,199.81,199.58,199.76,2758.0,189.9289,190.1192,189.9004,190.0716,2758.0
2023-04-14 14:10:00,199.76,199.8,199.71,199.71,708.0,190.0716,190.1097,190.0241,190.0241,708.0
2023-04-14 14:15:00,199.76,199.97,199.73,199.84,4436.0,190.0716,190.2714,190.0431,190.1477,4436.0
2023-04-14 14:20:00,199.81,199.91,199.77,199.87,3527.0,190.1192,190.2144,190.0811,190.1763,3527.0
2023-04-14 14:25:00,199.77,199.93,199.75,199.87,2599.0,190.0811,190.2334,190.0621,190.1763,2599.0
2023-04-14 14:30:00,199.93,199.98,199.87,199.92,2254.0,190.2334,190.281,190.1763,190.2239,2254.0
2023-04-14 14:35:00,199.82,199.91,199.76,199.88,2794.0,190.1287,190.2144,190.0716,190.1858,2794.0
2023-04-14 14:40:00,199.85,199.96,199.84,199.94,2184.0,190.1573,190.2619,190.1477,190.2429,2184.0
2023-04-14 14:45:00,199.96,199.96,199.77,199.93,2256.0,190.2619,190.2619,190.0811,190.2334,2256.0
2023-04-14 14:50:00,199.93,199.93,199.83,199.84,1600.0,190.2334,190.2334,190.1382,190.1477,1600.0
2023-04-14 14:55:00,199.89,199.95,199.85,199.88,4208.0,190.1953,190.2524,190.1573,190.1858,4208.0
2023-04-14 15:00:00,199.94,199.96,199.82,199.83,4175.0,190.2429,190.2619,190.1287,190.1382,4175.0
2023-04-14 15:05:00,199.83,199.83,199.68,199.69,2806.0,190.1382,190.1382,189.9955,190.005,2806.0
2023-04-14 15:10:00,199.69,199.83,199.62,199.62,8704.0,190.005,190.1382,189.9384,189.9384,8704.0
2023-04-14 15:15:00,199.62,199.69,199.44,199.57,6738.0,189.9384,190.005,189.7671,189.8908,6738.0
2023-04-14 15:20:00,199.59,199.7,199.41,199.7,5990.0,189.9099,190.0145,189.7386,190.0145,5990.0
2023-04-14 15:25:00,199.73,199.79,199.62,199.79,2700.0,190.0431,190.1002,189.9384,190.1002,2700.0
2023-04-14 15:30:00,199.67,199.82,199.67,199.74,4384.0,189.986,190.1287,189.986,190.0526,4384.0
2023-04-14 15:35:00,199.74,199.97,199.74,199.97,5709.0,190.0526,190.2714,190.0526,190.2714,5709.0
2023-04-14 15:40:00,200.02,200.13,199.9,200.06,10406.0,190.319,190.4237,190.2048,190.3571,10406.0
2023-04-14 15:45:00,200.09,200.3,200.06,200.3,7301.0,190.3856,190.5854,190.3571,190.5854,7301.0
2023-04-14 15:50:00,200.29,200.43,200.2,200.29,17749.0,190.5759,190.7091,190.4903,190.5759,17749.0
2023-04-14 15:55:00,200.32,200.68,200.25,200.58,41742.0,190.6045,190.947,190.5379,190.8519,41742.0
2023-04-17 09:30:00,201.21,201.21,200.8,200.8,6789.0,191.4513,191.4513,191.0612,191.0612,6789.0
2023-04-17 09:35:00,201.02,201.5,200.88,201.5,1564.0,191.2705,191.7272,191.1373,191.7272,1564.0
2023-04-17 09:40:00,201.83,201.95,201.6,201.95,725.0,192.0412,192.1554,191.8224,192.1554,725.0
2023-04-17 09:45:00,201.75,201.91,201.53,201.67,7295.0,191.9651,192.1174,191.7558,191.889,7295.0
2023-04-17 09:50:00,201.69,201.92,201.48,201.78,6951.0,191.908,192.1269,191.7082,191.9937,6951.0
2023-04-17 09:55:00,201.87,201.91,201.34,201.4,10763.0,192.0793,192.1174,191.575,191.6321,10763.0
2023-04-17 10:00:00,201.35,201.37,200.75,200.98,6991.0,191.5845,191.6035,191.0136,191.2325,6991.0
2023-04-17 10:05:00,200.98,201.25,200.9,201.25,4827.0,191.2325,191.4894,191.1563,191.4894,4827.0
2023-04-17 10:10:00,201.24,201.46,201.23,201.46,2204.0,191.4798,191.6892,191.4703,191.6892,2204.0
2023-04-17 10:15:00,201.44,201.48,201.31,201.48,3001.0,191.6701,191.7082,191.5465,191.7082,3001.0
2023-04-17 10:20:00,201.47,201.47,201.25,201.4,7529.0,191.6987,191.6987,191.4894,191.6321,7529.0
2023-04-17 10:25:00,201.4,201.89,201.4,201.81,3426.0,191.6321,192.0983,191.6321,192.0222,3426.0
2023-04-17 10:30:00,201.73,202.07,201.7,202.07,3502.0,191.9461,192.2696,191.9175,192.2696,3502.0
2023-04-17 10:35:00,202.06,202.07,201.51,201.61,9260.0,192.2601,192.2696,191.7368,191.8319,9260.0
2023-04-17 10:40:00,201.75,201.77,201.56,201.6,3120.0,191.9651,191.9841,191.7843,191.8224,3120.0
2023-04-17 10:45:00,201.52,201.8,201.43,201.8,1952.0,191.7463,192.0127,191.6606,192.0127,1952.0
2023-04-17 10:50:00,201.78,201.87,201.47,201.47,5821.0,191.9937,192.0793,191.6987,191.6987,5821.0
2023-04-17 10:55:00,201.58,201.81,201.53,201.6,4943.0,191.8034,192.0222,191.7558,191.8224,4943.0
2023-04-17 11:00:00,201.61,201.63,201.31,201.37,3023.0,191.8319,191.8509,191.5465,191.6035,3023.0
2023-04-17 11:05:00,201.5,201.54,201.45,201.49,1175.0,191.7272,191.7653,191.6797,191.7177,1175.0
2023-04-17 11:10:00,201.49,201.65,201.49,201.65,1000.0,191.7177,191.87,191.7177,191.87,1000.0
2023-04-17 11:15:00,201.68,201.83,201.6,201.67,2573.0,191.8985,192.0412,191.8224,191.889,2573.0
2023-04-17 11:20:00,201.68,202.12,201.67,202.12,6692.0,191.8985,192.3172,191.889,192.3172,6692.0
2023-04-17 11:25:00,202.12,202.31,202.12,202.29,4916.0,192.3172,192.498,192.3172,192.4789,4916.0
2023-04-17 11:30:00,202.28,202.31,202.06,202.06,5634.0,192.4694,192.498,192.2601,192.2601,5634.0
2023-04-17 11:35:00,202.11,202.14,201.86,201.86,2741.0,192.3077,192.3362,192.0698,192.0698,2741.0
2023-04-17 11:40:00,201.87,201.96,201.87,201.93,1950.0,192.0793,192.1649,192.0793,192.1364,1950.0
2023-04-17 11:45:00,201.95,201.95,201.52,201.59,3827.0,192.1554,192.1554,191.7463,191.8129,3827.0
2023-04-17 11:50:00,201.67,201.75,201.66,201.75,921.0,191.889,191.9651,191.8795,191.9651,921.0
2023-04-17 11:55:00,201.66,201.75,201.57,201.63,1348.0,191.8795,191.9651,191.7938,191.8509,1348.0
2023-04-17 12:00:00,201.58,201.82,201.57,201.82,3448.0,191.8034,192.0317,191.7938,192.0317,3448.0
2023-04-17 12:05:00,201.92,202.07,201.77,201.85,3846.0,192.1269,192.2696,191.9841,192.0603,3846.0
2023-04-17 12:10:00,201.94,201.94,201.48,201.54,1539.0,192.1459,192.1459,191.7082,191.7653,1539.0
2023-04-17 12:15:00,201.48,201.48,201.25,201.34,900.0,191.7082,191.7082,191.4894,191.575,900.0
2023-04-17 12:20:00,201.34,201.51,201.33,201.49,2526.0,191.575,191.7368,191.5655,191.7177,2526.0
2023-04-17 12:25:00,201.49,201.72,201.38,201.67,4381.0,191.7177,191.9366,191.6131,191.889,4381.0
2023-04-17 12:30:00,201.7,201.74,201.53,201.56,1253.0,191.9175,191.9556,191.7558,191.7843,1253.0
2023-04-17 12:35:00,201.55,201.6,201.55,201.6,600.0,191.7748,191.8224,191.7748,191.8224,600.0
2023-04-17 12:40:00,201.6,201.65,201.5,201.54,1515.0,191.8224,191.87,191.7272,191.7653,1515.0
2023-04-17 12:45:00,201.52,201.57,201.4,201.4,1746.0,191.7463,191.7938,191.6321,191.6321,1746.0
2023-04-17 12:50:00,201.33,201.35,201.21,201.22,2101.0,191.5655,191.5845,191.4513,191.4608,2101.0
2023-04-17 12:55:00,201.19,201.34,201.09,201.34,1781.0,191.4323,191.575,191.3371,191.575,1781.0
2023-04-17 13:00:00,201.34,201.34,201.26,201.27,1379.0,191.575,191.575,191.4989,191.5084,1379.0
2023-04-17 13:05:00,201.3,201.3,200.95,200.95,600.0,191.5369,191.5369,191.2039,191.2039,600.0
2023-04-17 13:10:00,201.03,201.1,200.99,201.1,1500.0,191.28,191.3466,191.242,191.3466,1500.0
2023-04-17 13:15:00,201.1,201.23,201.06,201.11,5491.0,191.3466,191.4703,191.3086,191.3562,5491.0
2023-04-17 13:20:00,201.05,201.11,200.93,201.06,1346.0,191.2991,191.3562,191.1849,191.3086,1346.0
2023-04-17 13:25:00,201.08,201.09,201.01,201.01,2098.0,191.3276,191.3371,191.261,191.261,2098.0
2023-04-17 13:30:00,201.0,201.12,200.92,201.04,1909.0,191.2515,191.3657,191.1754,191.2895,1909.0
2023-04-17 13:35:00,200.98,201.13,200.97,201.12,2354.0,191.2325,191.3752,191.2229,191.3657,2354.0
2023-04-17 13:40:00,201.07,201.25,201.07,201.23,6943.0,191.3181,191.4894,191.3181,191.4703,6943.0
2023-04-17 13:45:00,201.23,201.29,201.14,201.25,7217.0,191.4703,191.5274,191.3847,191.4894,7217.0
2023-04-17 13:50:00,201.28,201.31,201.25,201.29,2082.0,191.5179,191.5465,191.4894,191.5274,2082.0
2023-04-17 13:55:00,201.28,201.28,200.97,201.01,15375.0,191.5179,191.5179,191.2229,191.261,15375.0
2023-04-17 14:00:00,200.98,201.04,200.84,200.91,7631.0,191.2325,191.2895,191.0992,191.1659,7631.0
2023-04-17 14:05:00,200.89,201.0,200.86,200.92,6456.0,191.1468,191.2515,191.1183,191.1754,6456.0
2023-04-17 14:10:00,200.92,200.98,200.82,200.93,2442.0,191.1754,191.2325,191.0802,191.1849,2442.0
2023-04-17 14:15:00,200.93,201.05,200.89,201.05,2910.0,191.1849,191.2991,191.1468,191.2991,2910.0
2023-04-17 14:20:00,201.04,201.13,201.03,201.13,3017.0,191.2895,191.3752,191.28,191.3752,3017.0
2023-04-17 14:25:00,201.02,201.3,201.02,201.16,5337.0,191.2705,191.5369,191.2705,191.4037,5337.0
2023-04-17 14:30:00,201.3,201.42,201.26,201.42,1810.0,191.5369,191.6511,191.4989,191.6511,1810.0
2023-04-17 14:35:00,201.4,201.59,201.29,201.52,3653.0,191.6321,191.8129,191.5274,191.7463,3653.0
2023-04-17 14:40:00,201.52,201.58,201.45,201.52,3580.0,191.7463,191.8034,191.6797,191.7463,3580.0
2023-04-17 14:45:00,201.41,201.52,201.41,201.52,700.0,191.6416,191.7463,191.6416,191.7463,700.0
2023-04-17 14:50:00,201.53,201.81,201.53,201.8,5096.0,191.7558,192.0222,191.7558,192.0127,5096.0
2023-04-17 14:55:00,201.81,201.94,201.73,201.92,5298.0,192.0222,192.1459,191.9461,192.1269,5298.0
2023-04-17 15:00:00,201.86,202.08,201.84,202.01,4837.0,192.0698,192.2791,192.0507,192.2125,4837.0
2023-04-17 15:05:00,202.02,202.08,201.99,202.0,1001.0,192.222,192.2791,192.1935,192.203,1001.0
2023-04-17 15:10:00,202.08,202.23,201.99,202.04,5489.0,192.2791,192.4218,192.1935,192.241,5489.0
2023-04-17 15:15:00,202.03,202.11,201.85,201.96,4291.0,192.2315,192.3077,192.0603,192.1649,4291.0
2023-04-17 15:20:00,201.9,202.31,201.9,202.19,10918.0,192.1078,192.498,192.1078,192.3838,10918.0
2023-04-17 15:25:00,202.18,202.29,202.08,202.21,12087.0,192.3743,192.4789,192.2791,192.4028,12087.0
2023-04-17 15:30:00,202.25,202.31,202.14,202.23,7014.0,192.4409,192.498,192.3362,192.4218,7014.0
2023-04-17 15:35:00,202.17,202.36,201.97,201.97,21414.0,192.3647,192.5455,192.1744,192.1744,21414.0
2023-04-17 15:40:00,201.97,201.99,201.8,201.89,9980.0,192.1744,192.1935,192.0127,192.0983,9980.0
2023-04-17 15:45:00,201.87,202.0,201.82,201.95,15506.0,192.0793,192.203,192.0317,192.1554,15506.0
2023-04-17 15:50:00,201.97,202.2,201.97,202.16,17324.0,192.1744,192.3933,192.1744,192.3552,17324.0
2023-04-17 15:55:00,202.19,202.53,202.07,202.51,55347.0,192.3838,192.7073,192.2696,192.6883,55347.0
2023-04-18 09:30:00,203.25,204.48,203.08,204.37,13131.0,193.3924,194.5627,193.2306,194.458,13131.0
2023-04-18 09:35:00,204.46,205.44,204.44,205.14,7937.0,194.5437,195.4761,194.5246,195.1907,7937.0
2023-04-18 09:40:00,205.08,205.85,205.05,205.8,12148.0,195.1336,195.8663,195.1051,195.8187,12148.0
2023-04-18 09:45:00,205.8,206.37,205.68,205.87,10406.0,195.8187,196.361,195.7045,195.8853,10406.0
2023-04-18 09:50:00,205.84,205.97,205.37,205.47,6901.0,195.8567,195.9804,195.4095,195.5047,6901.0
2023-04-18 09:55:00,205.62,206.0,205.56,205.91,3148.0,195.6474,196.009,195.5903,195.9234,3148.0
2023-04-18 10:00:00,206.0,206.24,205.88,206.24,11424.0,196.009,196.2373,195.8948,196.2373,11424.0
2023-04-18 10:05:00,206.14,206.38,205.94,205.96,9196.0,196.1422,196.3706,195.9519,195.9709,9196.0
2023-04-18 10:10:00,205.91,206.03,205.42,206.03,9011.0,195.9234,196.0375,195.4571,196.0375,9011.0
2023-04-18 10:15:00,206.02,206.14,205.82,205.82,6069.0,196.028,196.1422,195.8377,195.8377,6069.0
2023-04-18 10:20:00,205.9,206.15,205.87,206.1,2393.0,195.9138,196.1517,195.8853,196.1041,2393.0
2023-04-18 10:25:00,205.98,206.0,205.35,205.4,9887.0,195.99,196.009,195.3905,195.4381,9887.0
2023-04-18 10:30:00,205.4,205.61,205.22,205.53,9237.0,195.4381,195.6379,195.2668,195.5618,9237.0
2023-04-18 10:35:00,205.52,205.75,205.46,205.59,2877.0,195.5523,195.7711,195.4952,195.6189,2877.0
2023-04-18 10:40:00,205.66,205.82,205.45,205.45,3631.0,195.6855,195.8377,195.4857,195.4857,3631.0
2023-04-18 10:45:00,205.59,205.68,205.4,205.51,2608.0,195.6189,195.7045,195.4381,195.5428,2608.0
2023-04-18 10:50:00,205.4,205.5,205.3,205.3,3589.0,195.4381,195.5332,195.3429,195.3429,3589.0
2023-04-18 10:55:00,205.14,205.14,204.69,204.69,1600.0,195.1907,195.1907,194.7625,194.7625,1600.0
2023-04-18 11:00:00,204.79,205.01,204.69,204.77,6397.0,194.8577,195.067,194.7625,194.8386,6397.0
2023-04-18 11:05:00,204.79,204.86,204.68,204.7,3185.0,194.8577,194.9243,194.753,194.772,3185.0
2023-04-18 11:10:00,204.7,204.7,204.41,204.46,5312.0,194.772,194.772,194.4961,194.5437,5312.0
2023-04-18 11:15:00,204.4,204.4,204.0,204.35,6988.0,194.4866,194.4866,194.106,194.439,6988.0
2023-04-18 11:20:00,204.35,204.85,204.14,204.85,7555.0,194.439,194.9148,194.2392,194.9148,7555.0
2023-04-18 11:25:00,204.85,205.08,204.72,204.98,7965.0,194.9148,195.1336,194.7911,195.0385,7965.0
2023-04-18 11:30:00,204.93,205.15,204.88,204.89,4278.0,194.9909,195.2002,194.9433,194.9528,4278.0
2023-04-18 11:35:00,204.84,205.01,204.78,204.84,3367.0,194.9052,195.067,194.8482,194.9052,3367.0
2023-04-18 11:40:00,204.86,205.02,204.8,204.84,4757.0,194.9243,195.0765,194.8672,194.9052,4757.0
2023-04-18 11:45:00,204.84,204.95,204.66,204.95,3210.0,194.9052,195.0099,194.734,195.0099,3210.0
2023-04-18 11:50:00,204.9,204.97,204.72,204.85,2839.0,194.9623,195.0289,194.7911,194.9148,2839.0
2023-04-18 11:55:00,204.83,204.83,204.66,204.73,1800.0,194.8957,194.8957,194.734,194.8006,1800.0
2023-04-18 12:00:00,204.73,204.9,204.71,204.77,4939.0,194.8006,194.9623,194.7816,194.8386,4939.0
2023-04-18 12:05:00,204.77,205.01,204.57,205.0,6121.0,194.8386,195.067,194.6483,195.0575,6121.0
2023-04-18 12:10:00,205.06,205.11,204.98,205.11,2057.0,195.1146,195.1622,195.0385,195.1622,2057.0
2023-04-18 12:15:00,205.09,205.32,205.04,205.29,3386.0,195.1431,195.362,195.0955,195.3334,3386.0
2023-04-18 12:20:00,205.38,205.54,205.38,205.43,2417.0,195.4191,195.5713,195.4191,195.4666,2417.0
2023-04-18 12:25:00,205.41,205.41,205.05,205.16,3218.0,195.4476,195.4476,195.1051,195.2097,3218.0
2023-04-18 12:30:00,205.17,205.17,204.94,205.11,2457.0,195.2192,195.2192,195.0004,195.1622,2457.0
2023-04-18 12:35:00,205.1,205.2,205.1,205.11,2537.0,195.1526,195.2478,195.1526,195.1622,2537.0
2023-04-18 12:40:00,205.11,205.16,205.05,205.05,1101.0,195.1622,195.2097,195.1051,195.1051,1101.0
2023-04-18 12:45:00,205.19,205.3,205.1,205.26,3940.0,195.2383,195.3429,195.1526,195.3049,3940.0
2023-04-18 12:50:00,205.3,205.31,205.07,205.1,5291.0,195.3429,195.3525,195.1241,195.1526,5291.0
2023-04-18 12:55:00,205.01,205.36,205.01,205.28,3133.0,195.067,195.4,195.067,195.3239,3133.0
2023-04-18 13:00:00,205.2,205.3,205.07,205.25,3603.0,195.2478,195.3429,195.1241,195.2954,3603.0
2023-04-18 13:05:00,205.24,205.37,205.12,205.32,4599.0,195.2858,195.4095,195.1717,195.362,4599.0
2023-04-18 13:10:00,205.32,205.32,205.1,205.11,1637.0,195.362,195.362,195.1526,195.1622,1637.0
2023-04-18 13:15:00,205.08,205.1,204.92,205.06,2320.0,195.1336,195.1526,194.9814,195.1146,2320.0
2023-04-18 13:20:00,205.01,205.04,204.94,204.99,4406.0,195.067,195.0955,195.0004,195.048,4406.0
2023-04-18 13:25:00,205.02,205.07,204.93,204.93,2700.0,195.0765,195.1241,194.9909,194.9909,2700.0
2023-04-18 13:30:00,204.96,205.17,204.93,205.09,5942.0,195.0194,195.2192,194.9909,195.1431,5942.0
2023-04-18 13:35:00,205.01,205.18,204.83,204.83,2959.0,195.067,195.2288,194.8957,194.8957,2959.0
2023-04-18 13:40:00,204.91,205.16,204.91,205.09,6326.0,194.9719,195.2097,194.9719,195.1431,6326.0
2023-04-18 13:45:00,205.02,205.12,204.89,204.89,2200.0,195.0765,195.1717,194.9528,194.9528,2200.0
2023-04-18 13:50:00,204.99,205.02,204.8,204.8,8154.0,195.048,195.0765,194.8672,194.8672,8154.0
2023-04-18 13:55:00,204.81,204.87,204.56,204.56,5762.0,194.8767,194.9338,194.6388,194.6388,5762.0
2023-04-18 14:00:00,204.63,204.78,204.61,204.7,8896.0,194.7054,194.8482,194.6864,194.772,8896.0
2023-04-18 14:05:00,204.61,204.61,204.38,204.54,2175.0,194.6864,194.6864,194.4676,194.6198,2175.0
2023-04-18 14:10:00,204.47,204.53,204.39,204.4,12213.0,194.5532,194.6103,194.4771,194.4866,12213.0
2023-04-18 14:15:00,204.38,204.4,204.12,204.2,4149.0,194.4676,194.4866,194.2202,194.2963,4149.0
2023-04-18 14:20:00,204.2,204.35,204.15,204.34,2747.0,194.2963,194.439,194.2487,194.4295,2747.0
2023-04-18 14:25:00,204.41,204.54,204.4,204.44,4957.0,194.4961,194.6198,194.4866,194.5246,4957.0
2023-04-18 14:30:00,204.45,204.62,204.43,204.55,5602.0,194.5342,194.6959,194.5151,194.6293,5602.0
2023-04-18 14:35:00,204.54,204.87,204.54,204.67,16760.0,194.6198,194.9338,194.6198,194.7435,16760.0
2023-04-18 14:40:00,204.68,204.73,204.5,204.5,3741.0,194.753,194.8006,194.5817,194.5817,3741.0
2023-04-18 14:45:00,204.46,204.46,204.16,204.31,4347.0,194.5437,194.5437,194.2582,194.401,4347.0
2023-04-18 14:50:00,204.31,204.34,204.25,204.34,2727.0,194.401,194.4295,194.3439,194.4295,2727.0
2023-04-18 14:55:00,204.28,204.5,204.21,204.4,5607.0,194.3724,194.5817,194.3058,194.4866,5607.0
2023-04-18 15:00:00,204.46,204.5,204.41,204.48,2031.0,194.5437,194.5817,194.4961,194.5627,2031.0
2023-04-18 15:05:00,204.48,204.52,204.37,204.37,4630.0,194.5627,194.6008,194.458,194.458,4630.0
2023-04-18 15:10:00,204.42,204.52,204.38,204.4,7909.0,194.5056,194.6008,194.4676,194.4866,7909.0
2023-04-18 15:15:00,204.39,204.52,204.34,204.36,16092.0,194.4771,194.6008,194.4295,194.4485,16092.0
2023-04-18 15:20:00,204.36,204.37,204.18,204.23,8877.0,194.4485,194.458,194.2773,194.3248,8877.0
2023-04-18 15:25:00,204.21,204.3,204.2,204.29,4743.0,194.3058,194.3914,194.2963,194.3819,4743.0
2023-04-18 15:30:00,204.25,204.29,204.14,204.18,12931.0,194.3439,194.3819,194.2392,194.2773,12931.0
2023-04-18 15:35:00,204.19,204.19,204.06,204.06,3569.0,194.2868,194.2868,194.1631,194.1631,3569.0
2023-04-18 15:40:00,204.07,204.26,204.05,204.26,16101.0,194.1726,194.3534,194.1536,194.3534,16101.0
2023-04-18 15:45:00,204.27,204.49,204.21,204.47,33652.0,194.3629,194.5722,194.3058,194.5532,33652.0
2023-04-18 15:50:00,204.41,204.59,204.29,204.49,61801.0,194.4961,194.6674,194.3819,194.5722,61801.0
2023-04-18 15:55:00,204.47,204.55,204.04,204.37,100619.0,194.5532,194.6293,194.144,194.458,100619.0
2023-04-19 09:30:00,204.4,204.71,204.05,204.06,6794.0,194.4866,194.7816,194.1536,194.1631,6794.0
2023-04-19 09:35:00,203.84,204.12,203.73,204.11,1523.0,193.9537,194.2202,193.8491,194.2107,1523.0
2023-04-19 09:40:00,204.03,204.18,203.59,203.59,2671.0,194.1345,194.2773,193.7159,193.7159,2671.0
2023-04-19 09:45:00,203.53,203.66,203.4,203.61,2042.0,193.6588,193.7825,193.5351,193.7349,2042.0
2023-04-19 09:50:00,203.81,204.15,203.6,204.15,2742.0,193.9252,194.2487,193.7254,194.2487,2742.0
2023-04-19 09:55:00,204.13,204.33,204.01,204.18,1201.0,194.2297,194.42,194.1155,194.2773,1201.0
2023-04-19 10:00:00,204.08,204.3,204.08,204.3,900.0,194.1821,194.3914,194.1821,194.3914,900.0
2023-04-19 10:05:00,204.12,204.21,204.01,204.01,840.0,194.2202,194.3058,194.1155,194.1155,840.0
2023-04-19 10:10:00,204.18,204.38,204.16,204.17,2700.0,194.2773,194.4676,194.2582,194.2677,2700.0
2023-04-19 10:15:00,203.83,203.95,203.6,203.72,1508.0,193.9442,194.0584,193.7254,193.8396,1508.0
2023-04-19 10:20:00,203.82,203.95,203.62,203.72,3335.0,193.9347,194.0584,193.7444,193.8396,3335.0
2023-04-19 10:25:00,203.71,203.87,203.57,203.87,2513.0,193.8301,193.9823,193.6968,193.9823,2513.0
2023-04-19 10:30:00,203.81,203.81,203.43,203.53,1607.0,193.9252,193.9252,193.5636,193.6588,1607.0
2023-04-19 10:35:00,203.59,203.74,203.55,203.63,3072.0,193.7159,193.8586,193.6778,193.7539,3072.0
2023-04-19 10:40:00,203.56,203.94,203.55,203.91,2663.0,193.6873,194.0489,193.6778,194.0204,2663.0
2023-04-19 10:45:00,203.82,203.82,203.51,203.51,1408.0,193.9347,193.9347,193.6398,193.6398,1408.0
2023-04-19 10:50:00,203.49,203.51,203.34,203.34,1289.0,193.6207,193.6398,193.478,193.478,1289.0
2023-04-19 10:55:00,203.37,203.42,203.16,203.32,4346.0,193.5065,193.5541,193.3067,193.459,4346.0
2023-04-19 11:00:00,203.42,203.49,203.24,203.31,2846.0,193.5541,193.6207,193.3828,193.4495,2846.0
2023-04-19 11:05:00,203.31,203.46,203.23,203.25,2800.0,193.4495,193.5922,193.3733,193.3924,2800.0
2023-04-19 11:10:00,203.31,203.36,203.2,203.36,1927.0,193.4495,193.497,193.3448,193.497,1927.0
2023-04-19 11:15:00,203.52,203.53,203.38,203.48,1835.0,193.6493,193.6588,193.5161,193.6112,1835.0
2023-04-19 11:20:00,203.47,203.52,203.41,203.42,4452.0,193.6017,193.6493,193.5446,193.5541,4452.0
2023-04-19 11:25:00,203.52,203.75,203.52,203.71,4142.0,193.6493,193.8681,193.6493,193.8301,4142.0
2023-04-19 11:30:00,203.71,203.71,203.59,203.65,2813.0,193.8301,193.8301,193.7159,193.773,2813.0
2023-04-19 11:35:00,203.65,203.73,203.65,203.67,3120.0,193.773,193.8491,193.773,193.792,3120.0
2023-04-19 11:40:00,203.73,203.73,203.63,203.69,5099.0,193.8491,193.8491,193.7539,193.811,5099.0
2023-04-19 11:45:00,203.68,203.7,203.39,203.45,4277.0,193.8015,193.8205,193.5256,193.5827,4277.0
2023-04-19 11:50:00,203.42,203.42,203.25,203.25,1173.0,193.5541,193.5541,193.3924,193.3924,1173.0
2023-04-19 11:55:00,203.21,203.47,203.12,203.47,5703.0,193.3543,193.6017,193.2687,193.6017,5703.0
2023-04-19 12:00:00,203.5,203.59,203.41,203.41,1984.0,193.6302,193.7159,193.5446,193.5446,1984.0
2023-04-19 12:05:00,203.41,203.45,203.27,203.45,9016.0,193.5446,193.5827,193.4114,193.5827,9016.0
2023-04-19 12:10:00,203.45,203.65,203.44,203.53,2023.0,193.5827,193.773,193.5731,193.6588,2023.0
2023-04-19 12:15:00,203.56,203.63,203.5,203.57,6612.0,193.6873,193.7539,193.6302,193.6968,6612.0
2023-04-19 12:20:00,203.57,203.6,203.39,203.45,3899.0,193.6968,193.7254,193.5256,193.5827,3899.0
2023-04-19 12:25:00,203.41,203.54,203.4,203.52,2200.0,193.5446,193.6683,193.5351,193.6493,2200.0
2023-04-19 12:30:00,203.57,203.64,203.52,203.55,3390.0,193.6968,193.7634,193.6493,193.6778,3390.0
2023-04-19 12:35:00,203.61,203.61,203.53,203.53,2022.0,193.7349,193.7349,193.6588,193.6588,2022.0
2023-04-19 12:40:00,203.49,203.66,203.49,203.59,1886.0,193.6207,193.7825,193.6207,193.7159,1886.0
2023-04-19 12:45:00,203.45,203.56,203.45,203.54,1202.0,193.5827,193.6873,193.5827,193.6683,1202.0
2023-04-19 12:50:00,203.55,203.6,203.47,203.6,2848.0,193.6778,193.7254,193.6017,193.7254,2848.0
2023-04-19 12:55:00,203.54,203.6,203.49,203.55,2699.0,193.6683,193.7254,193.6207,193.6778,2699.0
2023-04-19 13:00:00,203.57,203.66,203.54,203.54,2897.0,193.6968,193.7825,193.6683,193.6683,2897.0
2023-04-19 13:05:00,203.6,203.68,203.57,203.64,13240.0,193.7254,193.8015,193.6968,193.7634,13240.0
2023-04-19 13:10:00,203.64,203.75,203.54,203.68,3081.0,193.7634,193.8681,193.6683,193.8015,3081.0
2023-04-19 13:15:00,203.68,203.83,203.65,203.72,10006.0,193.8015,193.9442,193.773,193.8396,10006.0
2023-04-19 13:20:00,203.63,203.72,203.54,203.72,1700.0,193.7539,193.8396,193.6683,193.8396,1700.0
2023-04-19 13:25:00,203.68,203.8,203.62,203.73,4715.0,193.8015,193.9157,193.7444,193.8491,4715.0
2023-04-19 13:30:00,203.79,203.91,203.73,203.78,1940.0,193.9062,194.0204,193.8491,193.8967,1940.0
2023-04-19 13:35:00,203.82,203.82,203.66,203.72,1297.0,193.9347,193.9347,193.7825,193.8396,1297.0
2023-04-19 13:40:00,203.73,203.73,203.71,203.72,600.0,193.8491,193.8491,193.8301,193.8396,600.0
2023-04-19 13:45:00,203.74,203.86,203.68,203.78,2449.0,193.8586,193.9728,193.8015,193.8967,2449.0
2023-04-19 13:50:00,203.87,204.08,203.86,203.96,3589.0,193.9823,194.1821,193.9728,194.0679,3589.0
2023-04-19 13:55:00,203.97,204.15,203.96,204.03,1327.0,194.0774,194.2487,194.0679,194.1345,1327.0
2023-04-19 14:00:00,204.11,204.21,204.08,204.09,3832.0,194.2107,194.3058,194.1821,194.1916,3832.0
2023-04-19 14:05:00,204.09,204.09,203.94,203.95,1296.0,194.1916,194.1916,194.0489,194.0584,1296.0
2023-04-19 14:10:00,203.93,204.03,203.89,203.94,2436.0,194.0394,194.1345,194.0013,194.0489,2436.0
2023-04-19 14:15:00,203.92,203.92,203.74,203.74,400.0,194.0299,194.0299,193.8586,193.8586,400.0
2023-04-19 14:20:00,203.68,203.72,203.66,203.68,1028.0,193.8015,193.8396,193.7825,193.8015,1028.0
2023-04-19 14:25:00,203.67,203.8,203.67,203.76,3189.0,193.792,193.9157,193.792,193.8776,3189.0
2023-04-19 14:30:00,203.77,203.85,203.74,203.8,2140.0,193.8871,193.9633,193.8586,193.9157,2140.0
2023-04-19 14:35:00,203.81,203.84,203.62,203.62,1740.0,193.9252,193.9537,193.7444,193.7444,1740.0
2023-04-19 14:40:00,203.59,203.69,203.58,203.62,2109.0,193.7159,193.811,193.7064,193.7444,2109.0
2023-04-19 14:45:00,203.57,203.59,203.46,203.46,1050.0,193.6968,193.7159,193.5922,193.5922,1050.0
2023-04-19 14:50:00,203.44,203.52,203.44,203.48,1700.0,193.5731,193.6493,193.5731,193.6112,1700.0
2023-04-19 14:55:00,203.52,203.6,203.46,203.54,4638.0,193.6493,193.7254,193.5922,193.6683,4638.0
2023-04-19 15:00:00,203.59,203.6,203.55,203.56,2768.0,193.7159,193.7254,193.6778,193.6873,2768.0
2023-04-19 15:05:00,203.54,203.71,203.54,203.71,1436.0,193.6683,193.8301,193.6683,193.8301,1436.0
2023-04-19 15:10:00,203.69,203.7,203.65,203.68,1121.0,193.811,193.8205,193.773,193.8015,1121.0
2023-04-19 15:15:00,203.68,203.68,203.6,203.62,3051.0,193.8015,193.8015,193.7254,193.7444,3051.0
2023-04-19 15:20:00,203.58,203.6,203.52,203.59,2013.0,193.7064,193.7254,193.6493,193.7159,2013.0
2023-04-19 15:25:00,203.61,203.68,203.46,203.59,6181.0,193.7349,193.8015,193.5922,193.7159,6181.0
2023-04-19 15:30:00,203.56,203.67,203.48,203.53,5422.0,193.6873,193.792,193.6112,193.6588,5422.0
2023-04-19 15:35:00,203.53,203.65,203.52,203.58,6500.0,193.6588,193.773,193.6493,193.7064,6500.0
2023-04-19 15:40:00,203.56,203.6,203.19,203.28,9334.0,193.6873,193.7254,193.3353,193.4209,9334.0
2023-04-19 15:45:00,203.24,203.27,203.12,203.27,10757.0,193.3828,193.4114,193.2687,193.4114,10757.0
2023-04-19 15:50:00,203.3,203.55,203.27,203.48,25036.0,193.4399,193.6778,193.4114,193.6112,25036.0
2023-04-19 15:55:00,203.41,203.59,203.29,203.59,32823.0,193.5446,193.7159,193.4304,193.7159,32823.0
2023-04-20 09:30:00,203.49,203.49,202.8,202.96,8564.0,193.6207,193.6207,192.9642,193.1164,8564.0
2023-04-20 09:35:00,202.9,203.39,202.9,203.37,1011.0,193.0593,193.5256,193.0593,193.5065,1011.0
2023-04-20 09:40:00,203.01,203.48,203.01,203.15,1831.0,193.164,193.6112,193.164,193.2972,1831.0
2023-04-20 09:45:00,203.12,203.18,202.78,202.78,2646.0,193.2687,193.3258,192.9452,192.9452,2646.0
2023-04-20 09:50:00,202.64,202.67,202.28,202.28,1529.0,192.8119,192.8405,192.4694,192.4694,1529.0
2023-04-20 09:55:00,202.17,202.22,201.82,201.82,2286.0,192.3647,192.4123,192.0317,192.0317,2286.0
2023-04-20 10:00:00,202.02,202.02,201.5,201.5,1410.0,192.222,192.222,191.7272,191.7272,1410.0
2023-04-20 10:05:00,201.53,201.6,201.35,201.35,4814.0,191.7558,191.8224,191.5845,191.5845,4814.0
2023-04-20 10:10:00,201.37,201.85,201.37,201.85,2516.0,191.6035,192.0603,191.6035,192.0603,2516.0
2023-04-20 10:15:00,201.78,202.2,201.7,202.2,4401.0,191.9937,192.3933,191.9175,192.3933,4401.0
2023-04-20 10:20:00,202.16,202.16,201.8,202.09,4995.0,192.3552,192.3552,192.0127,192.2886,4995.0
2023-04-20 10:25:00,201.99,201.99,201.71,201.83,3891.0,192.1935,192.1935,191.9271,192.0412,3891.0
2023-04-20 10:30:00,201.83,201.99,201.81,201.99,1177.0,192.0412,192.1935,192.0222,192.1935,1177.0
2023-04-20 10:35:00,202.06,202.14,202.04,202.05,702.0,192.2601,192.3362,192.241,192.2506,702.0
2023-04-20 10:40:00,202.06,202.07,201.99,201.99,332.0,192.2601,192.2696,192.1935,192.1935,332.0
2023-04-20 10:45:00,202.0,202.37,202.0,202.19,2554.0,192.203,192.555,192.203,192.3838,2554.0
2023-04-20 10:50:00,202.11,202.17,202.0,202.17,1107.0,192.3077,192.3647,192.203,192.3647,1107.0
2023-04-20 10:55:00,202.07,202.4,201.96,202.39,2056.0,192.2696,192.5836,192.1649,192.5741,2056.0
2023-04-20 11:00:00,202.54,202.62,202.47,202.62,1308.0,192.7168,192.7929,192.6502,192.7929,1308.0
2023-04-20 11:05:00,202.56,202.56,202.38,202.45,500.0,192.7358,192.7358,192.5646,192.6312,500.0
2023-04-20 11:10:00,202.42,202.44,202.16,202.17,5896.0,192.6026,192.6216,192.3552,192.3647,5896.0
2023-04-20 11:15:00,202.0,202.1,202.0,202.09,3766.0,192.203,192.2981,192.203,192.2886,3766.0
2023-04-20 11:20:00,201.92,202.06,201.86,201.86,3416.0,192.1269,192.2601,192.0698,192.0698,3416.0
2023-04-20 11:25:00,201.87,201.9,201.75,201.79,2312.0,192.0793,192.1078,191.9651,192.0032,2312.0
2023-04-20 11:30:00,201.74,201.81,201.54,201.64,6510.0,191.9556,192.0222,191.7653,191.8604,6510.0
2023-04-20 11:35:00,201.69,201.83,201.67,201.69,1400.0,191.908,192.0412,191.889,191.908,1400.0
2023-04-20 11:40:00,201.68,201.82,201.62,201.64,1609.0,191.8985,192.0317,191.8414,191.8604,1609.0
2023-04-20 11:45:00,201.67,201.67,201.33,201.44,1400.0,191.889,191.889,191.5655,191.6701,1400.0
2023-04-20 11:50:00,201.33,201.38,201.17,201.19,3265.0,191.5655,191.6131,191.4132,191.4323,3265.0
2023-04-20 11:55:00,201.19,201.33,201.01,201.2,7981.0,191.4323,191.5655,191.261,191.4418,7981.0
2023-04-20 12:00:00,201.23,201.26,201.11,201.16,1602.0,191.4703,191.4989,191.3562,191.4037,1602.0
2023-04-20 12:05:00,201.06,201.13,200.93,200.95,3061.0,191.3086,191.3752,191.1849,191.2039,3061.0
2023-04-20 12:10:00,200.99,201.16,200.85,201.13,6102.0,191.242,191.4037,191.1088,191.3752,6102.0
2023-04-20 12:15:00,201.18,201.21,201.07,201.2,1407.0,191.4228,191.4513,191.3181,191.4418,1407.0
2023-04-20 12:20:00,201.25,201.38,201.2,201.34,2500.0,191.4894,191.6131,191.4418,191.575,2500.0
2023-04-20 12:25:00,201.41,201.49,201.37,201.49,1446.0,191.6416,191.7177,191.6035,191.7177,1446.0
2023-04-20 12:30:00,201.49,201.55,201.46,201.52,4098.0,191.7177,191.7748,191.6892,191.7463,4098.0
2023-04-20 12:35:00,201.55,201.62,201.42,201.42,1150.0,191.7748,191.8414,191.6511,191.6511,1150.0
2023-04-20 12:40:00,201.45,201.86,201.44,201.86,1500.0,191.6797,192.0698,191.6701,192.0698,1500.0
2023-04-20 12:45:00,201.87,201.9,201.74,201.74,548.0,192.0793,192.1078,191.9556,191.9556,548.0
2023-04-20 12:50:00,201.65,201.71,201.64,201.7,300.0,191.87,191.9271,191.8604,191.9175,300.0
2023-04-20 12:55:00,201.77,201.96,201.77,201.87,1295.0,191.9841,192.1649,191.9841,192.0793,1295.0
2023-04-20 13:00:00,201.93,202.39,201.93,202.39,3272.0,192.1364,192.5741,192.1364,192.5741,3272.0
2023-04-20 13:05:00,202.32,202.59,202.32,202.52,5056.0,192.5075,192.7644,192.5075,192.6978,5056.0
2023-04-20 13:10:00,202.52,202.59,202.42,202.55,1997.0,192.6978,192.7644,192.6026,192.7263,1997.0
2023-04-20 13:15:00,202.58,202.6,202.55,202.55,1300.0,192.7549,192.7739,192.7263,192.7263,1300.0
2023-04-20 13:20:00,202.59,202.59,202.48,202.56,1040.0,192.7644,192.7644,192.6597,192.7358,1040.0
2023-04-20 13:25:00,202.49,202.52,202.34,202.5,7163.0,192.6692,192.6978,192.5265,192.6787,7163.0
2023-04-20 13:30:00,202.54,202.68,202.53,202.59,2185.0,192.7168,192.85,192.7073,192.7644,2185.0
2023-04-20 13:35:00,202.6,202.6,202.5,202.6,1511.0,192.7739,192.7739,192.6787,192.7739,1511.0
2023-04-20 13:40:00,202.58,202.69,202.55,202.63,2300.0,192.7549,192.8595,192.7263,192.8024,2300.0
2023-04-20 13:45:00,202.65,202.72,202.63,202.72,2486.0,192.8215,192.8881,192.8024,192.8881,2486.0
2023-04-20 13:50:00,202.73,202.94,202.72,202.94,3751.0,192.8976,193.0974,192.8881,193.0974,3751.0
2023-04-20 13:55:00,203.03,203.03,202.88,202.88,5177.0,193.183,193.183,193.0403,193.0403,5177.0
2023-04-20 14:00:00,202.87,202.87,202.61,202.61,1868.0,193.0308,193.0308,192.7834,192.7834,1868.0
2023-04-20 14:05:00,202.55,202.57,202.45,202.52,6008.0,192.7263,192.7453,192.6312,192.6978,6008.0
2023-04-20 14:10:00,202.62,202.67,202.43,202.6,3536.0,192.7929,192.8405,192.6121,192.7739,3536.0
2023-04-20 14:15:00,202.56,202.7,202.47,202.7,2311.0,192.7358,192.869,192.6502,192.869,2311.0
2023-04-20 14:20:00,202.57,202.65,202.49,202.49,1649.0,192.7453,192.8215,192.6692,192.6692,1649.0
2023-04-20 14:25:00,202.55,202.62,202.52,202.56,1176.0,192.7263,192.7929,192.6978,192.7358,1176.0
2023-04-20 14:30:00,202.5,202.57,202.44,202.56,6769.0,192.6787,192.7453,192.6216,192.7358,6769.0
2023-04-20 14:35:00,202.5,202.54,202.28,202.29,10403.0,192.6787,192.7168,192.4694,192.4789,10403.0
2023-04-20 14:40:00,202.14,202.29,202.14,202.14,2545.0,192.3362,192.4789,192.3362,192.3362,2545.0
2023-04-20 14:45:00,202.1,202.33,202.1,202.33,1665.0,192.2981,192.517,192.2981,192.517,1665.0
2023-04-20 14:50:00,202.36,202.51,202.29,202.5,3885.0,192.5455,192.6883,192.4789,192.6787,3885.0
2023-04-20 14:55:00,202.5,202.5,202.39,202.47,2747.0,192.6787,192.6787,192.5741,192.6502,2747.0
2023-04-20 15:00:00,202.5,202.6,202.24,202.24,5785.0,192.6787,192.7739,192.4313,192.4313,5785.0
2023-04-20 15:05:00,202.24,202.41,202.22,202.41,4142.0,192.4313,192.5931,192.4123,192.5931,4142.0
2023-04-20 15:10:00,202.4,202.44,202.28,202.32,8560.0,192.5836,192.6216,192.4694,192.5075,8560.0
2023-04-20 15:15:00,202.36,202.43,202.24,202.36,9365.0,192.5455,192.6121,192.4313,192.5455,9365.0
2023-04-20 15:20:00,202.37,202.56,202.35,202.54,4862.0,192.555,192.7358,192.536,192.7168,4862.0
2023-04-20 15:25:00,202.5,202.5,202.3,202.39,4326.0,192.6787,192.6787,192.4884,192.5741,4326.0
2023-04-20 15:30:00,202.42,202.55,202.39,202.48,5278.0,192.6026,192.7263,192.5741,192.6597,5278.0
2023-04-20 15:35:00,202.45,202.48,202.28,202.33,5955.0,192.6312,192.6597,192.4694,192.517,5955.0
2023-04-20 15:40:00,202.34,202.4,202.29,202.32,6674.0,192.5265,192.5836,192.4789,192.5075,6674.0
2023-04-20 15:45:00,202.34,202.4,202.21,202.36,7694.0,192.5265,192.5836,192.4028,192.5455,7694.0
2023-04-20 15:50:00,202.33,202.52,202.16,202.49,10183.0,192.517,192.6978,192.3552,192.6692,10183.0
2023-04-20 15:55:00,202.54,202.98,202.53,202.92,30981.0,192.7168,193.1355,192.7073,193.0784,30981.0
2023-04-21 09:30:00,203.84,203.84,202.69,203.07,20788.0,193.9537,193.9537,192.8595,193.2211,20788.0
2023-04-21 09:35:00,202.69,203.41,202.69,202.94,1208.0,192.8595,193.5446,192.8595,193.0974,1208.0
2023-04-21 09:40:00,202.94,202.94,202.94,202.94,0.0,193.0974,193.0974,193.0974,193.0974,0.0
2023-04-21 09:45:00,202.93,203.05,202.81,203.04,2247.0,193.0879,193.2021,192.9737,193.1925,2247.0
2023-04-21 09:50:00,202.89,202.94,202.8,202.89,1959.0,193.0498,193.0974,192.9642,193.0498,1959.0
2023-04-21 09:55:00,202.69,202.69,202.47,202.48,601.0,192.8595,192.8595,192.6502,192.6597,601.0
2023-04-21 10:00:00,202.36,202.36,202.06,202.11,3771.0,192.5455,192.5455,192.2601,192.3077,3771.0
2023-04-21 10:05:00,202.17,202.63,202.17,202.56,2872.0,192.3647,192.8024,192.3647,192.7358,2872.0
2023-04-21 10:10:00,202.56,202.78,202.51,202.73,5439.0,192.7358,192.9452,192.6883,192.8976,5439.0
2023-04-21 10:15:00,202.71,202.99,202.68,202.99,4399.0,192.8786,193.145,192.85,193.145,4399.0
2023-04-21 10:20:00,203.07,203.07,202.77,202.9,4837.0,193.2211,193.2211,192.9356,193.0593,4837.0
2023-04-21 10:25:00,202.88,202.97,202.83,202.96,910.0,193.0403,193.1259,192.9927,193.1164,910.0
2023-04-21 10:30:00,202.96,202.96,202.95,202.95,200.0,193.1164,193.1164,193.1069,193.1069,200.0
2023-04-21 10:35:00,202.95,203.0,202.85,202.95,9038.0,193.1069,193.1545,193.0118,193.1069,9038.0
2023-04-21 10:40:00,202.88,202.93,202.27,202.27,5965.0,193.0403,193.0879,192.4599,192.4599,5965.0
2023-04-21 10:45:00,201.95,202.06,201.93,202.02,500.0,192.1554,192.2601,192.1364,192.222,500.0
2023-04-21 10:50:00,202.0,202.0,201.75,201.75,565.0,192.203,192.203,191.9651,191.9651,565.0
2023-04-21 10:55:00,201.64,201.71,201.56,201.69,1200.0,191.8604,191.9271,191.7843,191.908,1200.0
2023-04-21 11:00:00,201.69,202.0,201.58,202.0,1413.0,191.908,192.203,191.8034,192.203,1413.0
2023-04-21 11:05:00,202.07,202.07,201.84,201.84,1350.0,192.2696,192.2696,192.0507,192.0507,1350.0
2023-04-21 11:10:00,201.88,201.91,201.64,201.64,1702.0,192.0888,192.1174,191.8604,191.8604,1702.0
2023-04-21 11:15:00,201.71,201.71,201.42,201.61,1849.0,191.9271,191.9271,191.6511,191.8319,1849.0
2023-04-21 11:20:00,201.59,201.59,201.45,201.45,700.0,191.8129,191.8129,191.6797,191.6797,700.0
2023-04-21 11:25:00,201.38,201.38,201.05,201.06,902.0,191.6131,191.6131,191.2991,191.3086,902.0
2023-04-21 11:30:00,201.05,201.3,201.05,201.29,1343.0,191.2991,191.5369,191.2991,191.5274,1343.0
2023-04-21 11:35:00,201.26,201.26,201.07,201.14,3200.0,191.4989,191.4989,191.3181,191.3847,3200.0
2023-04-21 11:40:00,201.19,201.52,201.19,201.43,1510.0,191.4323,191.7463,191.4323,191.6606,1510.0
2023-04-21 11:45:00,201.37,201.45,201.32,201.32,2203.0,191.6035,191.6797,191.556,191.556,2203.0
2023-04-21 11:50:00,201.34,201.37,201.31,201.34,2225.0,191.575,191.6035,191.5465,191.575,2225.0
2023-04-21 11:55:00,201.39,201.52,201.36,201.43,1160.0,191.6226,191.7463,191.594,191.6606,1160.0
2023-04-21 12:00:00,201.36,201.47,201.36,201.47,1887.0,191.594,191.6987,191.594,191.6987,1887.0
2023-04-21 12:05:00,201.52,201.64,201.52,201.54,1883.0,191.7463,191.8604,191.7463,191.7653,1883.0
2023-04-21 12:10:00,201.57,201.59,201.49,201.59,1506.0,191.7938,191.8129,191.7177,191.8129,1506.0
2023-04-21 12:15:00,201.49,201.62,201.49,201.51,1140.0,191.7177,191.8414,191.7177,191.7368,1140.0
2023-04-21 12:20:00,201.5,201.5,201.4,201.43,2714.0,191.7272,191.7272,191.6321,191.6606,2714.0
2023-04-21 12:25:00,201.45,201.45,201.23,201.23,743.0,191.6797,191.6797,191.4703,191.4703,743.0
2023-04-21 12:30:00,201.21,201.36,201.07,201.36,2145.0,191.4513,191.594,191.3181,191.594,2145.0
2023-04-21 12:35:00,201.16,201.17,201.16,201.17,200.0,191.4037,191.4132,191.4037,191.4132,200.0
2023-04-21 12:40:00,201.15,201.19,201.04,201.18,869.0,191.3942,191.4323,191.2895,191.4228,869.0
2023-04-21 12:45:00,201.24,201.27,201.21,201.22,1644.0,191.4798,191.5084,191.4513,191.4608,1644.0
2023-04-21 12:50:00,201.19,201.22,201.11,201.11,1600.0,191.4323,191.4608,191.3562,191.3562,1600.0
2023-04-21 12:55:00,201.11,201.59,201.11,201.59,3075.0,191.3562,191.8129,191.3562,191.8129,3075.0
2023-04-21 13:00:00,201.51,201.61,201.41,201.42,2158.0,191.7368,191.8319,191.6416,191.6511,2158.0
2023-04-21 13:05:00,201.43,201.6,201.4,201.6,1326.0,191.6606,191.8224,191.6321,191.8224,1326.0
2023-04-21 13:10:00,201.65,201.66,201.57,201.6,790.0,191.87,191.8795,191.7938,191.8224,790.0
2023-04-21 13:15:00,201.53,201.53,201.37,201.38,800.0,191.7558,191.7558,191.6035,191.6131,800.0
2023-04-21 13:20:00,201.35,201.53,201.27,201.53,2602.0,191.5845,191.7558,191.5084,191.7558,2602.0
2023-04-21 13:25:00,201.65,202.01,201.65,202.01,8989.0,191.87,192.2125,191.87,192.2125,8989.0
2023-04-21 13:30:00,202.03,202.15,201.91,202.08,15094.0,192.2315,192.3457,192.1174,192.2791,15094.0
2023-04-21 13:35:00,202.07,202.33,202.07,202.31,9310.0,192.2696,192.517,192.2696,192.498,9310.0
2023-04-21 13:40:00,202.32,202.52,202.29,202.38,10691.0,192.5075,192.6978,192.4789,192.5646,10691.0
2023-04-21 13:45:00,202.36,202.36,202.07,202.25,24536.0,192.5455,192.5455,192.2696,192.4409,24536.0
2023-04-21 13:50:00,202.24,202.24,201.99,201.99,2524.0,192.4313,192.4313,192.1935,192.1935,2524.0
2023-04-21 13:55:00,202.07,202.33,202.07,202.28,2821.0,192.2696,192.517,192.2696,192.4694,2821.0
2023-04-21 14:00:00,202.37,202.42,202.37,202.4,1426.0,192.555,192.6026,192.555,192.5836,1426.0
2023-04-21 14:05:00,202.43,202.52,202.31,202.51,2687.0,192.6121,192.6978,192.498,192.6883,2687.0
2023-04-21 14:10:00,202.52,202.53,202.39,202.45,4298.0,192.6978,192.7073,192.5741,192.6312,4298.0
2023-04-21 14:15:00,202.45,202.53,202.42,202.52,5952.0,192.6312,192.7073,192.6026,192.6978,5952.0
2023-04-21 14:20:00,202.47,202.73,202.46,202.69,15924.0,192.6502,192.8976,192.6407,192.8595,15924.0
2023-04-21 14:25:00,202.63,202.68,202.49,202.61,7929.0,192.8024,192.85,192.6692,192.7834,7929.0
2023-04-21 14:30:00,202.66,202.7,202.35,202.38,2105.0,192.831,192.869,192.536,192.5646,2105.0
2023-04-21 14:35:00,202.34,202.34,202.13,202.13,1900.0,192.5265,192.5265,192.3267,192.3267,1900.0
2023-04-21 14:40:00,202.19,202.26,202.1,202.1,3412.0,192.3838,192.4504,192.2981,192.2981,3412.0
2023-04-21 14:45:00,202.1,202.1,201.95,202.1,1400.0,192.2981,192.2981,192.1554,192.2981,1400.0
2023-04-21 14:50:00,202.09,202.23,202.03,202.22,4206.0,192.2886,192.4218,192.2315,192.4123,4206.0
2023-04-21 14:55:00,202.16,202.22,202.07,202.14,1712.0,192.3552,192.4123,192.2696,192.3362,1712.0
2023-04-21 15:00:00,202.16,202.26,202.1,202.2,2462.0,192.3552,192.4504,192.2981,192.3933,2462.0
2023-04-21 15:05:00,202.18,202.2,201.9,202.06,2216.0,192.3743,192.3933,192.1078,192.2601,2216.0
2023-04-21 15:10:00,201.95,201.95,201.6,201.61,800.0,192.1554,192.1554,191.8224,191.8319,800.0
2023-04-21 15:15:00,201.68,201.68,201.52,201.53,9705.0,191.8985,191.8985,191.7463,191.7558,9705.0
2023-04-21 15:20:00,201.52,201.54,201.42,201.48,10432.0,191.7463,191.7653,191.6511,191.7082,10432.0
2023-04-21 15:25:00,201.49,201.58,201.47,201.49,5147.0,191.7177,191.8034,191.6987,191.7177,5147.0
2023-04-21 15:30:00,201.49,201.71,201.47,201.6,5164.0,191.7177,191.9271,191.6987,191.8224,5164.0
2023-04-21 15:35:00,201.57,201.83,201.55,201.74,4925.0,191.7938,192.0412,191.7748,191.9556,4925.0
2023-04-21 15:40:00,201.68,201.79,201.68,201.74,6895.0,191.8985,192.0032,191.8985,191.9556,6895.0
2023-04-21 15:45:00,201.69,201.72,201.57,201.68,8512.0,191.908,191.9366,191.7938,191.8985,8512.0
2023-04-21 15:50:00,201.65,201.93,201.62,201.91,18173.0,191.87,192.1364,191.8414,192.1174,18173.0
2023-04-21 15:55:00,201.93,202.09,201.93,202.06,61653.0,192.1364,192.2886,192.1364,192.2601,61653.0
2023-04-24 09:30:00,202.13,202.77,201.94,201.94,7529.0,192.3267,192.9356,192.1459,192.1459,7529.0
2023-04-24 09:35:00,202.09,202.09,201.51,201.54,587.0,192.2886,192.2886,191.7368,191.7653,587.0
2023-04-24 09:40:00,200.76,201.07,200.68,200.68,1208.0,191.0231,191.3181,190.947,190.947,1208.0
2023-04-24 09:45:00,200.73,201.02,200.51,200.51,7474.0,190.9946,191.2705,190.7853,190.7853,7474.0
2023-04-24 09:50:00,200.62,201.02,200.58,200.99,3357.0,190.8899,191.2705,190.8519,191.242,3357.0
2023-04-24 09:55:00,200.95,201.11,200.86,200.92,4894.0,191.2039,191.3562,191.1183,191.1754,4894.0
2023-04-24 10:00:00,200.92,201.2,200.92,201.2,7094.0,191.1754,191.4418,191.1754,191.4418,7094.0
2023-04-24 10:05:00,201.16,201.36,201.1,201.35,5212.0,191.4037,191.594,191.3466,191.5845,5212.0
2023-04-24 10:10:00,201.51,201.6,201.43,201.6,3039.0,191.7368,191.8224,191.6606,191.8224,3039.0
2023-04-24 10:15:00,201.59,201.63,201.55,201.63,1456.0,191.8129,191.8509,191.7748,191.8509,1456.0
2023-04-24 10:20:00,201.66,201.66,201.53,201.53,1340.0,191.8795,191.8795,191.7558,191.7558,1340.0
2023-04-24 10:25:00,201.54,201.7,201.44,201.7,2740.0,191.7653,191.9175,191.6701,191.9175,2740.0
2023-04-24 10:30:00,201.75,201.77,201.6,201.68,4386.0,191.9651,191.9841,191.8224,191.8985,4386.0
2023-04-24 10:35:00,201.66,201.78,201.53,201.72,3434.0,191.8795,191.9937,191.7558,191.9366,3434.0
2023-04-24 10:40:00,201.72,201.72,201.54,201.57,1224.0,191.9366,191.9366,191.7653,191.7938,1224.0
2023-04-24 10:45:00,201.53,201.7,201.48,201.59,3380.0,191.7558,191.9175,191.7082,191.8129,3380.0
2023-04-24 10:50:00,201.59,201.66,201.59,201.59,1413.0,191.8129,191.8795,191.8129,191.8129,1413.0
2023-04-24 10:55:00,201.58,201.58,201.31,201.33,2200.0,191.8034,191.8034,191.5465,191.5655,2200.0
2023-04-24 11:00:00,201.34,201.46,201.31,201.41,4520.0,191.575,191.6892,191.5465,191.6416,4520.0
2023-04-24 11:05:00,201.39,201.4,201.34,201.38,2100.0,191.6226,191.6321,191.575,191.6131,2100.0
2023-04-24 11:10:00,201.4,201.45,201.34,201.45,2335.0,191.6321,191.6797,191.575,191.6797,2335.0
2023-04-24 11:15:00,201.4,201.59,201.4,201.53,1622.0,191.6321,191.8129,191.6321,191.7558,1622.0
2023-04-24 11:20:00,201.58,201.58,201.46,201.46,500.0,191.8034,191.8034,191.6892,191.6892,500.0
2023-04-24 11:25:00,201.45,201.45,201.26,201.34,2405.0,191.6797,191.6797,191.4989,191.575,2405.0
2023-04-24 11:30:00,201.35,201.35,201.13,201.13,1541.0,191.5845,191.5845,191.3752,191.3752,1541.0
2023-04-24 11:35:00,201.03,201.13,200.92,200.98,2716.0,191.28,191.3752,191.1754,191.2325,2716.0
2023-04-24 11:40:00,201.0,201.0,200.69,200.7,2484.0,191.2515,191.2515,190.9565,190.966,2484.0
2023-04-24 11:45:00,200.7,200.94,200.68,200.87,2785.0,190.966,191.1944,190.947,191.1278,2785.0
2023-04-24 11:50:00,200.76,200.93,200.76,200.83,1504.0,191.0231,191.1849,191.0231,191.0897,1504.0
2023-04-24 11:55:00,200.94,200.94,200.83,200.93,1306.0,191.1944,191.1944,191.0897,191.1849,1306.0
2023-04-24 12:00:00,200.88,200.96,200.88,200.93,1841.0,191.1373,191.2134,191.1373,191.1849,1841.0
2023-04-24 12:05:00,200.89,200.89,200.79,200.79,2565.0,191.1468,191.1468,191.0517,191.0517,2565.0
2023-04-24 12:10:00,200.75,200.75,200.52,200.52,2847.0,191.0136,191.0136,190.7948,190.7948,2847.0
2023-04-24 12:15:00,200.56,200.72,200.56,200.71,4302.0,190.8328,190.9851,190.8328,190.9756,4302.0
2023-04-24 12:20:00,200.85,200.86,200.77,200.77,1067.0,191.1088,191.1183,191.0326,191.0326,1067.0
2023-04-24 12:25:00,200.8,200.86,200.8,200.85,1300.0,191.0612,191.1183,191.0612,191.1088,1300.0
2023-04-24 12:30:00,200.85,201.23,200.84,201.22,6303.0,191.1088,191.4703,191.0992,191.4608,6303.0
2023-04-24 12:35:00,201.25,201.6,201.2,201.57,4450.0,191.4894,191.8224,191.4418,191.7938,4450.0
2023-04-24 12:40:00,201.58,201.71,201.51,201.62,4261.0,191.8034,191.9271,191.7368,191.8414,4261.0
2023-04-24 12:45:00,201.6,201.88,201.6,201.88,3331.0,191.8224,192.0888,191.8224,192.0888,3331.0
2023-04-24 12:50:00,201.84,202.0,201.81,201.99,2715.0,192.0507,192.203,192.0222,192.1935,2715.0
2023-04-24 12:55:00,202.0,202.11,201.99,202.06,3600.0,192.203,192.3077,192.1935,192.2601,3600.0
2023-04-24 13:00:00,202.05,202.32,202.01,202.27,9969.0,192.2506,192.5075,192.2125,192.4599,9969.0
2023-04-24 13:05:00,202.25,202.27,202.0,202.03,10609.0,192.4409,192.4599,192.203,192.2315,10609.0
2023-04-24 13:10:00,202.01,202.02,201.74,201.74,1720.0,192.2125,192.222,191.9556,191.9556,1720.0
2023-04-24 13:15:00,201.8,201.87,201.71,201.72,2859.0,192.0127,192.0793,191.9271,191.9366,2859.0
2023-04-24 13:20:00,201.74,201.87,201.69,201.84,1695.0,191.9556,192.0793,191.908,192.0507,1695.0
2023-04-24 13:25:00,201.83,201.9,201.78,201.78,1820.0,192.0412,192.1078,191.9937,191.9937,1820.0
2023-04-24 13:30:00,201.81,201.87,201.81,201.83,948.0,192.0222,192.0793,192.0222,192.0412,948.0
2023-04-24 13:35:00,201.73,201.98,201.73,201.98,4356.0,191.9461,192.184,191.9461,192.184,4356.0
2023-04-24 13:40:00,201.99,202.08,201.99,202.08,2579.0,192.1935,192.2791,192.1935,192.2791,2579.0
2023-04-24 13:45:00,202.12,202.13,202.03,202.03,639.0,192.3172,192.3267,192.2315,192.2315,639.0
2023-04-24 13:50:00,202.06,202.24,202.06,202.13,2545.0,192.2601,192.4313,192.2601,192.3267,2545.0
2023-04-24 13:55:00,202.08,202.13,202.03,202.08,2780.0,192.2791,192.3267,192.2315,192.2791,2780.0
2023-04-24 14:00:00,202.11,202.23,202.11,202.22,1029.0,192.3077,192.4218,192.3077,192.4123,1029.0
2023-04-24 14:05:00,202.2,202.23,201.85,201.89,3218.0,192.3933,192.4218,192.0603,192.0983,3218.0
2023-04-24 14:10:00,201.77,201.77,201.69,201.69,300.0,191.9841,191.9841,191.908,191.908,300.0
2023-04-24 14:15:00,201.62,201.64,201.51,201.51,2431.0,191.8414,191.8604,191.7368,191.7368,2431.0
2023-04-24 14:20:00,201.55,201.55,201.42,201.55,2940.0,191.7748,191.7748,191.6511,191.7748,2940.0
2023-04-24 14:25:00,201.62,201.62,201.55,201.59,886.0,191.8414,191.8414,191.7748,191.8129,886.0
2023-04-24 14:30:00,201.6,201.65,201.53,201.64,2143.0,191.8224,191.87,191.7558,191.8604,2143.0
2023-04-24 14:35:00,201.6,201.6,201.4,201.42,820.0,191.8224,191.8224,191.6321,191.6511,820.0
2023-04-24 14:40:00,201.42,201.42,201.33,201.34,1000.0,191.6511,191.6511,191.5655,191.575,1000.0
2023-04-24 14:45:00,201.31,201.36,201.25,201.27,1635.0,191.5465,191.594,191.4894,191.5084,1635.0
2023-04-24 14:50:00,201.3,201.35,201.27,201.27,2342.0,191.5369,191.5845,191.5084,191.5084,2342.0
2023-04-24 14:55:00,201.31,201.44,201.31,201.35,1943.0,191.5465,191.6701,191.5465,191.5845,1943.0
2023-04-24 15:00:00,201.34,201.46,201.34,201.39,2789.0,191.575,191.6892,191.575,191.6226,2789.0
2023-04-24 15:05:00,201.45,201.45,201.36,201.42,400.0,191.6797,191.6797,191.594,191.6511,400.0
2023-04-24 15:10:00,201.45,201.62,201.37,201.59,3573.0,191.6797,191.8414,191.6035,191.8129,3573.0
2023-04-24 15:15:00,201.55,201.55,201.47,201.55,2445.0,191.7748,191.7748,191.6987,191.7748,2445.0
2023-04-24 15:20:00,201.52,201.56,201.47,201.5,4056.0,191.7463,191.7843,191.6987,191.7272,4056.0
2023-04-24 15:25:00,201.53,201.74,201.52,201.7,5483.0,191.7558,191.9556,191.7463,191.9175,5483.0
2023-04-24 15:30:00,201.73,201.79,201.67,201.69,4089.0,191.9461,192.0032,191.889,191.908,4089.0
2023-04-24 15:35:00,201.69,201.85,201.68,201.7,4470.0,191.908,192.0603,191.8985,191.9175,4470.0
2023-04-24 15:40:00,201.73,201.93,201.73,201.89,5685.0,191.9461,192.1364,191.9461,192.0983,5685.0
2023-04-24 15:45:00,201.93,202.25,201.88,202.21,18932.0,192.1364,192.4409,192.0888,192.4028,18932.0
2023-04-24 15:50:00,202.17,202.26,201.97,202.02,21565.0,192.3647,192.4504,192.1744,192.222,21565.0
2023-04-24 15:55:00,202.03,202.45,201.94,202.17,61373.0,192.2315,192.6312,192.1459,192.3647,61373.0
2023-04-25 09:30:00,201.01,201.22,201.01,201.22,12445.0,191.261,191.4608,191.261,191.4608,12445.0
2023-04-25 09:35:00,201.05,201.31,200.75,201.13,1800.0,191.2991,191.5465,191.0136,191.3752,1800.0
2023-04-25 09:40:00,201.23,201.35,201.13,201.28,800.0,191.4703,191.5845,191.3752,191.5179,800.0
2023-04-25 09:45:00,201.25,201.27,200.96,201.09,3012.0,191.4894,191.5084,191.2134,191.3371,3012.0
2023-04-25 09:50:00,201.12,201.13,200.78,201.12,4881.0,191.3657,191.3752,191.0422,191.3657,4881.0
2023-04-25 09:55:00,201.16,201.17,200.98,201.06,478.0,191.4037,191.4132,191.2325,191.3086,478.0
2023-04-25 10:00:00,201.02,201.04,200.78,200.82,1862.0,191.2705,191.2895,191.0422,191.0802,1862.0
2023-04-25 10:05:00,200.93,201.03,200.65,200.71,1811.0,191.1849,191.28,190.9185,190.9756,1811.0
2023-04-25 10:10:00,200.73,200.73,200.2,200.63,1636.0,190.9946,190.9946,190.4903,190.8994,1636.0
2023-04-25 10:15:00,200.39,200.56,200.37,200.56,2233.0,190.6711,190.8328,190.652,190.8328,2233.0
2023-04-25 10:20:00,200.51,200.58,200.39,200.57,800.0,190.7853,190.8519,190.6711,190.8423,800.0
2023-04-25 10:25:00,200.61,200.76,200.52,200.76,5668.0,190.8804,191.0231,190.7948,191.0231,5668.0
2023-04-25 10:30:00,200.88,200.97,200.74,200.74,2043.0,191.1373,191.2229,191.0041,191.0041,2043.0
2023-04-25 10:35:00,200.74,200.78,200.59,200.78,3186.0,191.0041,191.0422,190.8614,191.0422,3186.0
2023-04-25 10:40:00,200.83,200.89,200.8,200.89,907.0,191.0897,191.1468,191.0612,191.1468,907.0
2023-04-25 10:45:00,200.86,200.91,200.74,200.81,3424.0,191.1183,191.1659,191.0041,191.0707,3424.0
2023-04-25 10:50:00,200.81,200.95,200.74,200.95,1518.0,191.0707,191.2039,191.0041,191.2039,1518.0
2023-04-25 10:55:00,200.89,201.23,200.89,201.07,1225.0,191.1468,191.4703,191.1468,191.3181,1225.0
2023-04-25 11:00:00,201.14,201.15,201.0,201.14,1600.0,191.3847,191.3942,191.2515,191.3847,1600.0
2023-04-25 11:05:00,201.15,201.38,201.15,201.2,2423.0,191.3942,191.6131,191.3942,191.4418,2423.0
2023-04-25 11:10:00,201.27,201.36,201.21,201.28,1332.0,191.5084,191.594,191.4513,191.5179,1332.0
2023-04-25 11:15:00,201.31,201.48,201.3,201.35,3500.0,191.5465,191.7082,191.5369,191.5845,3500.0
2023-04-25 11:20:00,201.36,201.36,201.0,201.01,1651.0,191.594,191.594,191.2515,191.261,1651.0
2023-04-25 11:25:00,201.1,201.12,201.07,201.07,1011.0,191.3466,191.3657,191.3181,191.3181,1011.0
2023-04-25 11:30:00,201.03,201.03,200.84,200.84,1095.0,191.28,191.28,191.0992,191.0992,1095.0
2023-04-25 11:35:00,200.82,200.82,200.71,200.81,851.0,191.0802,191.0802,190.9756,191.0707,851.0
2023-04-25 11:40:00,200.73,200.73,200.58,200.64,545.0,190.9946,190.9946,190.8519,190.9089,545.0
2023-04-25 11:45:00,200.59,200.77,200.59,200.77,206.0,190.8614,191.0326,190.8614,191.0326,206.0
2023-04-25 11:50:00,200.63,200.71,200.51,200.51,1835.0,190.8994,190.9756,190.7853,190.7853,1835.0
2023-04-25 11:55:00,200.43,200.46,200.35,200.35,1765.0,190.7091,190.7377,190.633,190.633,1765.0
2023-04-25 12:00:00,200.31,200.52,200.3,200.43,966.0,190.595,190.7948,190.5854,190.7091,966.0
2023-04-25 12:05:00,200.54,200.67,200.45,200.56,3125.0,190.8138,190.9375,190.7282,190.8328,3125.0
2023-04-25 12:10:00,200.57,200.63,200.44,200.45,2324.0,190.8423,190.8994,190.7186,190.7282,2324.0
2023-04-25 12:15:00,200.66,200.66,200.54,200.59,600.0,190.928,190.928,190.8138,190.8614,600.0
2023-04-25 12:20:00,200.59,200.67,200.53,200.66,1100.0,190.8614,190.9375,190.8043,190.928,1100.0
2023-04-25 12:25:00,200.56,200.66,200.55,200.65,1465.0,190.8328,190.928,190.8233,190.9185,1465.0
2023-04-25 12:30:00,200.59,200.64,200.57,200.57,588.0,190.8614,190.9089,190.8423,190.8423,588.0
2023-04-25 12:35:00,200.55,200.7,200.54,200.7,1251.0,190.8233,190.966,190.8138,190.966,1251.0
2023-04-25 12:40:00,200.73,200.84,200.69,200.78,1563.0,190.9946,191.0992,190.9565,191.0422,1563.0
2023-04-25 12:45:00,200.84,200.84,200.65,200.68,691.0,191.0992,191.0992,190.9185,190.947,691.0
2023-04-25 12:50:00,200.55,200.68,200.51,200.51,1700.0,190.8233,190.947,190.7853,190.7853,1700.0
2023-04-25 12:55:00,200.51,200.55,200.37,200.37,3076.0,190.7853,190.8233,190.652,190.652,3076.0
2023-04-25 13:00:00,200.37,200.58,200.37,200.51,1400.0,190.652,190.8519,190.652,190.7853,1400.0
2023-04-25 13:05:00,200.42,200.51,200.4,200.45,2902.0,190.6996,190.7853,190.6806,190.7282,2902.0
2023-04-25 13:10:00,200.45,200.45,200.3,200.3,2164.0,190.7282,190.7282,190.5854,190.5854,2164.0
2023-04-25 13:15:00,200.11,200.11,199.65,199.73,1878.0,190.4047,190.4047,189.967,190.0431,1878.0
2023-04-25 13:20:00,199.76,199.84,199.44,199.58,3561.0,190.0716,190.1477,189.7671,189.9004,3561.0
2023-04-25 13:25:00,199.58,199.6,199.45,199.5,3573.0,189.9004,189.9194,189.7767,189.8242,3573.0
2023-04-25 13:30:00,199.51,199.51,199.33,199.4,2496.0,189.8338,189.8338,189.6625,189.7291,2496.0
2023-04-25 13:35:00,199.38,199.4,199.34,199.38,3866.0,189.7101,189.7291,189.672,189.7101,3866.0
2023-04-25 13:40:00,199.38,199.45,199.33,199.41,6826.0,189.7101,189.7767,189.6625,189.7386,6826.0
2023-04-25 13:45:00,199.41,199.44,199.25,199.25,2540.0,189.7386,189.7671,189.5864,189.5864,2540.0
2023-04-25 13:50:00,199.25,199.27,199.22,199.22,737.0,189.5864,189.6054,189.5578,189.5578,737.0
2023-04-25 13:55:00,199.25,199.46,199.18,199.3,24100.0,189.5864,189.7862,189.5198,189.6339,24100.0
2023-04-25 14:00:00,199.29,199.34,199.19,199.19,2007.0,189.6244,189.672,189.5293,189.5293,2007.0
2023-04-25 14:05:00,199.22,199.34,199.21,199.29,1400.0,189.5578,189.672,189.5483,189.6244,1400.0
2023-04-25 14:10:00,199.28,199.38,199.23,199.33,3821.0,189.6149,189.7101,189.5673,189.6625,3821.0
2023-04-25 14:15:00,199.29,199.35,199.11,199.11,1560.0,189.6244,189.6815,189.4532,189.4532,1560.0
2023-04-25 14:20:00,199.2,199.31,199.2,199.31,2378.0,189.5388,189.6435,189.5388,189.6435,2378.0
2023-04-25 14:25:00,199.23,199.36,199.23,199.36,4815.0,189.5673,189.691,189.5673,189.691,4815.0
2023-04-25 14:30:00,199.36,199.41,199.33,199.37,3353.0,189.691,189.7386,189.6625,189.7005,3353.0
2023-04-25 14:35:00,199.41,199.58,199.39,199.47,2135.0,189.7386,189.9004,189.7196,189.7957,2135.0
2023-04-25 14:40:00,199.46,199.49,199.25,199.31,5605.0,189.7862,189.8147,189.5864,189.6435,5605.0
2023-04-25 14:45:00,199.22,199.32,199.12,199.31,2472.0,189.5578,189.653,189.4627,189.6435,2472.0
2023-04-25 14:50:00,199.33,199.34,199.09,199.09,2217.0,189.6625,189.672,189.4341,189.4341,2217.0
2023-04-25 14:55:00,199.09,199.13,199.01,199.02,911.0,189.4341,189.4722,189.358,189.3675,911.0
2023-04-25 15:00:00,199.03,199.03,198.91,198.92,1213.0,189.377,189.377,189.2629,189.2724,1213.0
2023-04-25 15:05:00,198.98,199.09,198.93,198.93,6165.0,189.3295,189.4341,189.2819,189.2819,6165.0
2023-04-25 15:10:00,198.97,199.32,198.92,199.32,2256.0,189.3199,189.653,189.2724,189.653,2256.0
2023-04-25 15:15:00,199.33,199.71,199.33,199.7,1859.0,189.6625,190.0241,189.6625,190.0145,1859.0
2023-04-25 15:20:00,199.7,199.77,199.68,199.73,5150.0,190.0145,190.0811,189.9955,190.0431,5150.0
2023-04-25 15:25:00,199.66,199.69,199.47,199.49,6045.0,189.9765,190.005,189.7957,189.8147,6045.0
2023-04-25 15:30:00,199.54,199.57,199.37,199.42,10254.0,189.8623,189.8908,189.7005,189.7481,10254.0
2023-04-25 15:35:00,199.37,199.53,199.33,199.4,7050.0,189.7005,189.8528,189.6625,189.7291,7050.0
2023-04-25 15:40:00,199.4,199.42,199.12,199.19,11217.0,189.7291,189.7481,189.4627,189.5293,11217.0
2023-04-25 15:45:00,199.19,199.32,199.16,199.19,11432.0,189.5293,189.653,189.5007,189.5293,11432.0
2023-04-25 15:50:00,199.17,199.63,199.0,199.38,26414.0,189.5102,189.9479,189.3485,189.7101,26414.0
2023-04-25 15:55:00,199.36,199.6,199.03,199.31,81761.0,189.691,189.9194,189.377,189.6435,81761.0
2023-04-26 09:30:00,197.55,198.24,197.55,197.74,8455.0,187.9688,188.6253,187.9688,188.1496,8455.0
2023-04-26 09:35:00,197.77,197.77,196.42,196.63,6175.0,188.1781,188.1781,186.8936,187.0934,6175.0
2023-04-26 09:40:00,196.91,197.11,196.64,196.64,1937.0,187.3599,187.5502,187.1029,187.1029,1937.0
2023-04-26 09:45:00,196.14,196.48,195.93,196.25,4262.0,186.6272,186.9507,186.4274,186.7319,4262.0
2023-04-26 09:50:00,196.15,196.15,195.43,195.48,1558.0,186.6367,186.6367,185.9516,185.9992,1558.0
2023-04-26 09:55:00,195.63,195.77,195.01,195.39,5613.0,186.1419,186.2751,185.552,185.9136,5613.0
2023-04-26 10:00:00,195.47,195.76,195.15,195.38,7974.0,185.9897,186.2656,185.6852,185.9041,7974.0
2023-04-26 10:05:00,195.33,195.58,195.26,195.26,2500.0,185.8565,186.0944,185.7899,185.7899,2500.0
2023-04-26 10:10:00,195.16,195.5,195.06,195.33,5784.0,185.6947,186.0182,185.5996,185.8565,5784.0
2023-04-26 10:15:00,195.4,195.73,195.21,195.26,2457.0,185.9231,186.2371,185.7423,185.7899,2457.0
2023-04-26 10:20:00,195.32,195.32,194.78,194.78,5939.0,185.847,185.847,185.3332,185.3332,5939.0
2023-04-26 10:25:00,194.78,195.09,194.75,194.93,6565.0,185.3332,185.6281,185.3046,185.4759,6565.0
2023-04-26 10:30:00,194.86,195.18,194.64,195.08,4704.0,185.4093,185.7138,185.1999,185.6186,4704.0
2023-04-26 10:35:00,195.11,195.21,194.73,194.8,8417.0,185.6472,185.7423,185.2856,185.3522,8417.0
2023-04-26 10:40:00,194.79,194.93,194.55,194.93,5829.0,185.3427,185.4759,185.1143,185.4759,5829.0
2023-04-26 10:45:00,194.84,194.84,194.31,194.38,3730.0,185.3902,185.3902,184.886,184.9526,3730.0
2023-04-26 10:50:00,194.37,195.02,194.13,195.02,5249.0,184.943,185.5615,184.7147,185.5615,5249.0
2023-04-26 10:55:00,194.82,195.27,194.81,195.19,3177.0,185.3712,185.7994,185.3617,185.7233,3177.0
2023-04-26 11:00:00,195.36,195.45,195.32,195.43,3199.0,185.885,185.9707,185.847,185.9516,3199.0
2023-04-26 11:05:00,195.39,195.75,195.39,195.59,3487.0,185.9136,186.2561,185.9136,186.1039,3487.0
2023-04-26 11:10:00,195.71,195.87,195.68,195.81,2837.0,186.2181,186.3703,186.1895,186.3132,2837.0
2023-04-26 11:15:00,195.78,196.01,195.7,195.7,3678.0,186.2847,186.5035,186.2085,186.2085,3678.0
2023-04-26 11:20:00,195.73,195.92,195.7,195.74,4035.0,186.2371,186.4179,186.2085,186.2466,4035.0
2023-04-26 11:25:00,195.74,196.02,195.49,195.99,5564.0,186.2466,186.513,186.0087,186.4845,5564.0
2023-04-26 11:30:00,196.09,196.16,195.92,196.16,8797.0,186.5796,186.6462,186.4179,186.6462,8797.0
2023-04-26 11:35:00,196.1,196.1,195.7,195.79,1833.0,186.5891,186.5891,186.2085,186.2942,1833.0
2023-04-26 11:40:00,195.8,195.86,195.6,195.61,3867.0,186.3037,186.3608,186.1134,186.1229,3867.0
2023-04-26 11:45:00,195.66,195.87,195.58,195.81,2537.0,186.1705,186.3703,186.0944,186.3132,2537.0
2023-04-26 11:50:00,195.81,195.84,195.43,195.43,3456.0,186.3132,186.3417,185.9516,185.9516,3456.0
2023-04-26 11:55:00,195.59,195.59,195.34,195.44,1455.0,186.1039,186.1039,185.866,185.9611,1455.0
2023-04-26 12:00:00,195.52,195.69,195.52,195.68,3178.0,186.0373,186.199,186.0373,186.1895,3178.0
2023-04-26 12:05:00,195.7,195.75,195.59,195.59,2275.0,186.2085,186.2561,186.1039,186.1039,2275.0
2023-04-26 12:10:00,195.66,195.75,195.59,195.66,2883.0,186.1705,186.2561,186.1039,186.1705,2883.0
2023-04-26 12:15:00,195.63,195.66,195.41,195.54,5350.0,186.1419,186.1705,185.9326,186.0563,5350.0
2023-04-26 12:20:00,195.46,195.54,195.09,195.16,1855.0,185.9802,186.0563,185.6281,185.6947,1855.0
2023-04-26 12:25:00,195.25,195.26,194.9,195.0,1402.0,185.7804,185.7899,185.4473,185.5425,1402.0
2023-04-26 12:30:00,195.11,195.27,195.02,195.13,2069.0,185.6472,185.7994,185.5615,185.6662,2069.0
2023-04-26 12:35:00,195.05,195.34,195.05,195.33,1937.0,185.5901,185.866,185.5901,185.8565,1937.0
2023-04-26 12:40:00,195.25,195.25,195.08,195.23,2537.0,185.7804,185.7804,185.6186,185.7613,2537.0
2023-04-26 12:45:00,195.1,195.15,194.99,195.14,1798.0,185.6376,185.6852,185.533,185.6757,1798.0
2023-04-26 12:50:00,195.13,195.13,194.98,194.98,2581.0,185.6662,185.6662,185.5235,185.5235,2581.0
2023-04-26 12:55:00,195.05,195.05,194.91,194.96,2621.0,185.5901,185.5901,185.4569,185.5044,2621.0
2023-04-26 13:00:00,195.18,195.39,195.12,195.39,2638.0,185.7138,185.9136,185.6567,185.9136,2638.0
2023-04-26 13:05:00,195.3,195.34,194.96,194.96,2073.0,185.8279,185.866,185.5044,185.5044,2073.0
2023-04-26 13:10:00,194.96,194.96,194.78,194.81,1300.0,185.5044,185.5044,185.3332,185.3617,1300.0
2023-04-26 13:15:00,194.83,194.93,194.79,194.82,3093.0,185.3807,185.4759,185.3427,185.3712,3093.0
2023-04-26 13:20:00,194.81,194.96,194.77,194.81,4546.0,185.3617,185.5044,185.3236,185.3617,4546.0
2023-04-26 13:25:00,194.87,194.88,194.77,194.82,2966.0,185.4188,185.4283,185.3236,185.3712,2966.0
2023-04-26 13:30:00,194.97,194.97,194.78,194.87,4009.0,185.5139,185.5139,185.3332,185.4188,4009.0
2023-04-26 13:35:00,194.96,195.01,194.82,194.91,5807.0,185.5044,185.552,185.3712,185.4569,5807.0
2023-04-26 13:40:00,194.88,194.89,194.75,194.76,3261.0,185.4283,185.4378,185.3046,185.3141,3261.0
2023-04-26 13:45:00,194.75,194.93,194.65,194.74,24826.0,185.3046,185.4759,185.2095,185.2951,24826.0
2023-04-26 13:50:00,194.7,194.7,194.51,194.67,5188.0,185.257,185.257,185.0763,185.2285,5188.0
2023-04-26 13:55:00,194.62,194.68,194.37,194.6,3424.0,185.1809,185.238,184.943,185.1619,3424.0
2023-04-26 14:00:00,194.58,194.61,194.38,194.61,3208.0,185.1429,185.1714,184.9526,185.1714,3208.0
2023-04-26 14:05:00,194.5,194.58,194.35,194.47,3707.0,185.0667,185.1429,184.924,185.0382,3707.0
2023-04-26 14:10:00,194.48,194.64,194.46,194.64,2588.0,185.0477,185.1999,185.0287,185.1999,2588.0
2023-04-26 14:15:00,194.57,194.57,194.38,194.38,1501.0,185.1333,185.1333,184.9526,184.9526,1501.0
2023-04-26 14:20:00,194.28,194.4,194.17,194.36,2500.0,184.8574,184.9716,184.7527,184.9335,2500.0
2023-04-26 14:25:00,194.37,194.59,194.37,194.59,3173.0,184.943,185.1524,184.943,185.1524,3173.0
2023-04-26 14:30:00,194.59,194.62,194.5,194.59,2752.0,185.1524,185.1809,185.0667,185.1524,2752.0
2023-04-26 14:35:00,194.53,194.53,194.22,194.27,3436.0,185.0953,185.0953,184.8003,184.8479,3436.0
2023-04-26 14:40:00,194.25,194.31,194.05,194.11,2466.0,184.8289,184.886,184.6386,184.6957,2466.0
2023-04-26 14:45:00,194.14,194.29,194.04,194.17,4162.0,184.7242,184.8669,184.629,184.7527,4162.0
2023-04-26 14:50:00,194.11,194.27,194.1,194.21,5195.0,184.6957,184.8479,184.6861,184.7908,5195.0
2023-04-26 14:55:00,194.27,194.44,194.24,194.4,2102.0,184.8479,185.0096,184.8193,184.9716,2102.0
2023-04-26 15:00:00,194.41,194.52,194.31,194.52,3044.0,184.9811,185.0858,184.886,185.0858,3044.0
2023-04-26 15:05:00,194.46,194.53,194.23,194.45,8480.0,185.0287,185.0953,184.8098,185.0192,8480.0
2023-04-26 15:10:00,194.44,194.6,194.4,194.4,2213.0,185.0096,185.1619,184.9716,184.9716,2213.0
2023-04-26 15:15:00,194.45,194.45,194.26,194.33,4699.0,185.0192,185.0192,184.8384,184.905,4699.0
2023-04-26 15:20:00,194.32,194.42,194.17,194.3,5300.0,184.8955,184.9906,184.7527,184.8764,5300.0
2023-04-26 15:25:00,194.27,194.46,194.27,194.29,4917.0,184.8479,185.0287,184.8479,184.8669,4917.0
2023-04-26 15:30:00,194.32,194.39,194.19,194.22,13449.0,184.8955,184.9621,184.7718,184.8003,13449.0
2023-04-26 15:35:00,194.23,194.34,194.03,194.19,10637.0,184.8098,184.9145,184.6195,184.7718,10637.0
2023-04-26 15:40:00,194.24,194.34,194.14,194.21,14975.0,184.8193,184.9145,184.7242,184.7908,14975.0
2023-04-26 15:45:00,194.25,194.37,194.04,194.16,27621.0,184.8289,184.943,184.629,184.7432,27621.0
2023-04-26 15:50:00,194.14,194.54,194.05,194.46,36717.0,184.7242,185.1048,184.6386,185.0287,36717.0
2023-04-26 15:55:00,194.42,194.74,194.33,194.46,67766.0,184.9906,185.2951,184.905,185.0287,67766.0
2023-04-27 09:30:00,194.25,194.71,193.94,194.27,12491.0,184.8289,185.2666,184.5339,184.8479,12491.0
2023-04-27 09:35:00,194.31,194.72,194.07,194.54,1410.0,184.886,185.2761,184.6576,185.1048,1410.0
2023-04-27 09:40:00,194.71,195.01,194.36,194.88,14411.0,185.2666,185.552,184.9335,185.4283,14411.0
2023-04-27 09:45:00,194.58,195.62,194.57,195.29,5510.0,185.1429,186.1324,185.1333,185.8184,5510.0
2023-04-27 09:50:00,195.62,195.92,195.52,195.92,5926.0,186.1324,186.4179,186.0373,186.4179,5926.0
2023-04-27 09:55:00,195.84,196.55,195.44,196.55,7161.0,186.3417,187.0173,185.9611,187.0173,7161.0
2023-04-27 10:00:00,196.47,196.47,195.64,195.71,6268.0,186.9412,186.9412,186.1514,186.2181,6268.0
2023-04-27 10:05:00,195.58,195.78,195.26,195.46,5716.0,186.0944,186.2847,185.7899,185.9802,5716.0
2023-04-27 10:10:00,195.63,195.75,195.55,195.57,4725.0,186.1419,186.2561,186.0658,186.0848,4725.0
2023-04-27 10:15:00,195.6,195.68,195.37,195.59,11158.0,186.1134,186.1895,185.8945,186.1039,11158.0
2023-04-27 10:20:00,195.53,195.77,195.46,195.56,5279.0,186.0468,186.2751,185.9802,186.0753,5279.0
2023-04-27 10:25:00,195.56,195.62,195.37,195.45,8574.0,186.0753,186.1324,185.8945,185.9707,8574.0
2023-04-27 10:30:00,195.39,195.53,195.07,195.07,3125.0,185.9136,186.0468,185.6091,185.6091,3125.0
2023-04-27 10:35:00,195.19,195.33,194.95,195.33,9039.0,185.7233,185.8565,185.4949,185.8565,9039.0
2023-04-27 10:40:00,195.24,195.25,194.89,194.92,3956.0,185.7708,185.7804,185.4378,185.4664,3956.0
2023-04-27 10:45:00,194.83,195.03,194.8,194.83,3854.0,185.3807,185.571,185.3522,185.3807,3854.0
2023-04-27 10:50:00,194.9,194.9,194.46,194.56,16395.0,185.4473,185.4473,185.0287,185.1238,16395.0
2023-04-27 10:55:00,194.49,194.76,194.41,194.67,6605.0,185.0572,185.3141,184.9811,185.2285,6605.0
2023-04-27 11:00:00,194.81,195.02,194.69,195.02,8159.0,185.3617,185.5615,185.2475,185.5615,8159.0
2023-04-27 11:05:00,194.99,195.14,194.94,194.95,8331.0,185.533,185.6757,185.4854,185.4949,8331.0
2023-04-27 11:10:00,194.96,194.99,194.61,194.62,12732.0,185.5044,185.533,185.1714,185.1809,12732.0
2023-04-27 11:15:00,194.5,194.55,194.16,194.18,8833.0,185.0667,185.1143,184.7432,184.7623,8833.0
2023-04-27 11:20:00,194.19,194.49,194.04,194.48,11615.0,184.7718,185.0572,184.629,185.0477,11615.0
2023-04-27 11:25:00,194.53,194.81,194.53,194.77,9838.0,185.0953,185.3617,185.0953,185.3236,9838.0
2023-04-27 11:30:00,194.71,194.99,194.7,194.99,10323.0,185.2666,185.533,185.257,185.533,10323.0
2023-04-27 11:35:00,195.03,195.08,194.78,194.8,7192.0,185.571,185.6186,185.3332,185.3522,7192.0
2023-04-27 11:40:00,194.81,195.24,194.8,195.18,4505.0,185.3617,185.7708,185.3522,185.7138,4505.0
2023-04-27 11:45:00,195.16,195.51,195.13,195.31,4652.0,185.6947,186.0278,185.6662,185.8375,4652.0
2023-04-27 11:50:00,195.33,195.87,195.33,195.65,16044.0,185.8565,186.3703,185.8565,186.161,16044.0
2023-04-27 11:55:00,195.61,196.0,195.55,196.0,7171.0,186.1229,186.494,186.0658,186.494,7171.0
2023-04-27 12:00:00,196.03,196.5,196.03,196.36,5948.0,186.5225,186.9697,186.5225,186.8365,5948.0
2023-04-27 12:05:00,196.35,196.4,196.2,196.27,8034.0,186.827,186.8746,186.6843,186.7509,8034.0
2023-04-27 12:10:00,196.21,196.32,195.91,196.11,10144.0,186.6938,186.7985,186.4084,186.5987,10144.0
2023-04-27 12:15:00,196.1,196.35,196.07,196.28,4597.0,186.5891,186.827,186.5606,186.7604,4597.0
2023-04-27 12:20:00,196.25,196.68,196.24,196.68,15360.0,186.7319,187.141,186.7223,187.141,15360.0
2023-04-27 12:25:00,196.54,196.71,196.44,196.52,17983.0,187.0078,187.1696,186.9126,186.9888,17983.0
2023-04-27 12:30:00,196.52,196.68,196.46,196.67,8166.0,186.9888,187.141,186.9317,187.1315,8166.0
2023-04-27 12:35:00,196.69,196.84,196.56,196.56,7078.0,187.1505,187.2932,187.0268,187.0268,7078.0
2023-04-27 12:40:00,196.53,196.59,196.44,196.45,14848.0,186.9983,187.0554,186.9126,186.9222,14848.0
2023-04-27 12:45:00,196.4,196.5,196.21,196.45,7039.0,186.8746,186.9697,186.6938,186.9222,7039.0
2023-04-27 12:50:00,196.44,196.48,195.86,195.87,10887.0,186.9126,186.9507,186.3608,186.3703,10887.0
2023-04-27 12:55:00,195.86,196.12,195.72,195.89,9954.0,186.3608,186.6082,186.2276,186.3893,9954.0
2023-04-27 13:00:00,195.93,196.19,195.85,195.89,16953.0,186.4274,186.6748,186.3513,186.3893,16953.0
2023-04-27 13:05:00,195.89,195.93,195.73,195.88,9917.0,186.3893,186.4274,186.2371,186.3798,9917.0
2023-04-27 13:10:00,195.88,195.93,195.52,195.61,6006.0,186.3798,186.4274,186.0373,186.1229,6006.0
2023-04-27 13:15:00,195.58,195.87,195.58,195.87,22176.0,186.0944,186.3703,186.0944,186.3703,22176.0
2023-04-27 13:20:00,195.84,196.07,195.84,195.99,8714.0,186.3417,186.5606,186.3417,186.4845,8714.0
2023-04-27 13:25:00,195.93,196.2,195.82,196.16,18235.0,186.4274,186.6843,186.3227,186.6462,18235.0
2023-04-27 13:30:00,196.18,196.52,196.05,196.09,11890.0,186.6653,186.9888,186.5416,186.5796,11890.0
2023-04-27 13:35:00,196.09,196.48,196.08,196.27,9516.0,186.5796,186.9507,186.5701,186.7509,9516.0
2023-04-27 13:40:00,196.25,196.32,196.21,196.25,2865.0,186.7319,186.7985,186.6938,186.7319,2865.0
2023-04-27 13:45:00,196.28,196.28,195.94,196.09,8977.0,186.7604,186.7604,186.4369,186.5796,8977.0
2023-04-27 13:50:00,196.15,196.2,196.05,196.11,6023.0,186.6367,186.6843,186.5416,186.5987,6023.0
2023-04-27 13:55:00,196.06,196.25,196.04,196.15,5009.0,186.5511,186.7319,186.532,186.6367,5009.0
2023-04-27 14:00:00,196.15,196.27,196.06,196.25,5697.0,186.6367,186.7509,186.5511,186.7319,5697.0
2023-04-27 14:05:00,196.28,196.33,196.17,196.22,9784.0,186.7604,186.808,186.6557,186.7033,9784.0
2023-04-27 14:10:00,196.22,196.24,196.07,196.21,7237.0,186.7033,186.7223,186.5606,186.6938,7237.0
2023-04-27 14:15:00,196.21,196.38,196.0,196.37,13360.0,186.6938,186.8556,186.494,186.846,13360.0
2023-04-27 14:20:00,196.38,196.56,196.3,196.37,6323.0,186.8556,187.0268,186.7794,186.846,6323.0
2023-04-27 14:25:00,196.38,196.68,196.36,196.64,7954.0,186.8556,187.141,186.8365,187.1029,7954.0
2023-04-27 14:30:00,196.64,196.95,196.59,196.75,25691.0,187.1029,187.3979,187.0554,187.2076,25691.0
2023-04-27 14:35:00,196.73,196.86,196.7,196.83,3959.0,187.1886,187.3123,187.16,187.2837,3959.0
2023-04-27 14:40:00,196.83,197.12,196.81,197.12,5295.0,187.2837,187.5597,187.2647,187.5597,5295.0
2023-04-27 14:45:00,197.2,197.29,197.07,197.12,8483.0,187.6358,187.7214,187.5121,187.5597,8483.0
2023-04-27 14:50:00,197.19,197.42,197.19,197.35,5641.0,187.6263,187.8451,187.6263,187.7785,5641.0
2023-04-27 14:55:00,197.32,197.66,197.32,197.59,6716.0,187.75,188.0735,187.75,188.0069,6716.0
2023-04-27 15:00:00,197.59,197.81,197.54,197.81,7744.0,188.0069,188.2162,187.9593,188.2162,7744.0
2023-04-27 15:05:00,197.78,197.81,197.51,197.68,7569.0,188.1877,188.2162,187.9308,188.0925,7569.0
2023-04-27 15:10:00,197.75,197.87,197.5,197.55,9262.0,188.1591,188.2733,187.9212,187.9688,9262.0
2023-04-27 15:15:00,197.55,197.79,197.52,197.77,10901.0,187.9688,188.1972,187.9403,188.1781,10901.0
2023-04-27 15:20:00,197.8,197.81,197.38,197.49,12192.0,188.2067,188.2162,187.8071,187.9117,12192.0
2023-04-27 15:25:00,197.5,197.53,197.37,197.51,7426.0,187.9212,187.9498,187.7975,187.9308,7426.0
2023-04-27 15:30:00,197.53,197.73,197.53,197.58,13634.0,187.9498,188.1401,187.9498,187.9974,13634.0
2023-04-27 15:35:00,197.56,197.6,197.45,197.55,12049.0,187.9783,188.0164,187.8737,187.9688,12049.0
2023-04-27 15:40:00,197.56,197.68,197.41,197.59,17446.0,187.9783,188.0925,187.8356,188.0069,17446.0
2023-04-27 15:45:00,197.58,197.62,197.42,197.49,21628.0,187.9974,188.0354,187.8451,187.9117,21628.0
2023-04-27 15:50:00,197.44,197.68,197.25,197.4,43430.0,187.8641,188.0925,187.6834,187.8261,43430.0
2023-04-27 15:55:00,197.38,198.02,197.37,198.01,85536.0,187.8071,188.416,187.7975,188.4065,85536.0
2023-04-28 09:30:00,201.12,202.2,196.75,197.58,42819.0,191.3657,192.3933,187.2076,187.9974,42819.0
2023-04-28 09:35:00,198.01,199.75,197.15,198.08,16116.0,188.4065,190.0621,187.5882,188.4731,16116.0
2023-04-28 09:40:00,197.8,198.7,196.96,197.27,9525.0,188.2067,189.063,187.4074,187.7024,9525.0
2023-04-28 09:45:00,197.27,197.27,196.12,196.53,17544.0,187.7024,187.7024,186.6082,186.9983,17544.0
2023-04-28 09:50:00,196.55,196.55,195.51,195.55,7426.0,187.0173,187.0173,186.0278,186.0658,7426.0
2023-04-28 09:55:00,195.73,195.85,194.98,194.98,15804.0,186.2371,186.3513,185.5235,185.5235,15804.0
2023-04-28 10:00:00,195.0,195.88,194.67,195.56,7326.0,185.5425,186.3798,185.2285,186.0753,7326.0
2023-04-28 10:05:00,195.5,196.44,195.33,196.38,14389.0,186.0182,186.9126,185.8565,186.8556,14389.0
2023-04-28 10:10:00,196.38,196.38,195.14,195.4,19517.0,186.8556,186.8556,185.6757,185.9231,19517.0
2023-04-28 10:15:00,195.39,195.39,194.91,195.28,12992.0,185.9136,185.9136,185.4569,185.8089,12992.0
2023-04-28 10:20:00,195.37,196.0,195.29,195.87,9984.0,185.8945,186.494,185.8184,186.3703,9984.0
2023-04-28 10:25:00,196.03,197.04,195.99,196.27,19308.0,186.5225,187.4835,186.4845,186.7509,19308.0
2023-04-28 10:30:00,196.36,196.87,196.02,196.87,16477.0,186.8365,187.3218,186.513,187.3218,16477.0
2023-04-28 10:35:00,196.87,197.08,196.42,196.85,29298.0,187.3218,187.5216,186.8936,187.3028,29298.0
2023-04-28 10:40:00,196.97,197.0,196.27,196.84,13696.0,187.4169,187.4455,186.7509,187.2932,13696.0
2023-04-28 10:45:00,196.79,197.24,196.79,197.05,12900.0,187.2457,187.6738,187.2457,187.4931,12900.0
2023-04-28 10:50:00,197.05,197.14,196.66,197.1,14744.0,187.4931,187.5787,187.122,187.5406,14744.0
2023-04-28 10:55:00,197.07,197.4,196.34,196.43,17578.0,187.5121,187.8261,186.8175,186.9031,17578.0
2023-04-28 11:00:00,196.39,196.42,196.16,196.41,11186.0,186.8651,186.8936,186.6462,186.8841,11186.0
2023-04-28 11:05:00,196.4,197.13,196.35,197.13,11377.0,186.8746,187.5692,186.827,187.5692,11377.0
2023-04-28 11:10:00,197.21,197.84,197.2,197.52,9062.0,187.6453,188.2447,187.6358,187.9403,9062.0
2023-04-28 11:15:00,197.46,197.51,197.22,197.37,5594.0,187.8832,187.9308,187.6548,187.7975,5594.0
2023-04-28 11:20:00,197.37,197.49,197.01,197.29,9999.0,187.7975,187.9117,187.455,187.7214,9999.0
2023-04-28 11:25:00,197.23,197.4,197.0,197.0,9037.0,187.6643,187.8261,187.4455,187.4455,9037.0
2023-04-28 11:30:00,196.97,197.12,196.44,196.53,6827.0,187.4169,187.5597,186.9126,186.9983,6827.0
2023-04-28 11:35:00,196.57,196.98,196.48,196.71,9156.0,187.0363,187.4265,186.9507,187.1696,9156.0
2023-04-28 11:40:00,196.65,197.06,196.63,196.63,7607.0,187.1125,187.5026,187.0934,187.0934,7607.0
2023-04-28 11:45:00,196.64,196.69,196.15,196.56,4969.0,187.1029,187.1505,186.6367,187.0268,4969.0
2023-04-28 11:50:00,196.56,196.57,196.41,196.51,2295.0,187.0268,187.0363,186.8841,186.9793,2295.0
2023-04-28 11:55:00,196.53,196.87,196.33,196.8,8393.0,186.9983,187.3218,186.808,187.2552,8393.0
2023-04-28 12:00:00,196.84,196.95,196.5,196.5,3365.0,187.2932,187.3979,186.9697,186.9697,3365.0
2023-04-28 12:05:00,196.2,196.35,195.99,196.14,6108.0,186.6843,186.827,186.4845,186.6272,6108.0
2023-04-28 12:10:00,196.2,196.23,196.11,196.11,2389.0,186.6843,186.7128,186.5987,186.5987,2389.0
2023-04-28 12:15:00,196.14,196.18,195.99,195.99,6687.0,186.6272,186.6653,186.4845,186.4845,6687.0
2023-04-28 12:20:00,196.0,196.28,195.96,196.23,8658.0,186.494,186.7604,186.4559,186.7128,8658.0
2023-04-28 12:25:00,196.23,196.39,196.15,196.31,5589.0,186.7128,186.8651,186.6367,186.789,5589.0
2023-04-28 12:30:00,196.33,196.33,195.97,196.12,8053.0,186.808,186.808,186.4654,186.6082,8053.0
2023-04-28 12:35:00,196.14,196.26,196.01,196.01,6210.0,186.6272,186.7414,186.5035,186.5035,6210.0
2023-04-28 12:40:00,196.0,196.18,195.89,195.89,9509.0,186.494,186.6653,186.3893,186.3893,9509.0
2023-04-28 12:45:00,195.84,196.02,195.54,195.54,5939.0,186.3417,186.513,186.0563,186.0563,5939.0
2023-04-28 12:50:00,195.56,195.56,195.29,195.4,7022.0,186.0753,186.0753,185.8184,185.9231,7022.0
2023-04-28 12:55:00,195.37,195.76,195.27,195.75,11701.0,185.8945,186.2656,185.7994,186.2561,11701.0
2023-04-28 13:00:00,195.88,196.15,195.76,196.0,9460.0,186.3798,186.6367,186.2656,186.494,9460.0
2023-04-28 13:05:00,196.01,196.07,195.6,195.6,5841.0,186.5035,186.5606,186.1134,186.1134,5841.0
2023-04-28 13:10:00,195.6,195.6,195.36,195.4,5679.0,186.1134,186.1134,185.885,185.9231,5679.0
2023-04-28 13:15:00,195.28,195.36,195.04,195.04,8417.0,185.8089,185.885,185.5805,185.5805,8417.0
2023-04-28 13:20:00,195.03,195.09,194.86,194.86,5792.0,185.571,185.6281,185.4093,185.4093,5792.0
2023-04-28 13:25:00,194.87,195.19,194.81,194.98,13142.0,185.4188,185.7233,185.3617,185.5235,13142.0
2023-04-28 13:30:00,194.98,195.33,194.96,195.26,9111.0,185.5235,185.8565,185.5044,185.7899,9111.0
2023-04-28 13:35:00,195.26,195.48,195.24,195.48,7920.0,185.7899,185.9992,185.7708,185.9992,7920.0
2023-04-28 13:40:00,195.45,195.47,195.3,195.39,9001.0,185.9707,185.9897,185.8279,185.9136,9001.0
2023-04-28 13:45:00,195.44,195.78,195.44,195.78,5582.0,185.9611,186.2847,185.9611,186.2847,5582.0
2023-04-28 13:50:00,195.66,195.95,195.62,195.91,10729.0,186.1705,186.4464,186.1324,186.4084,10729.0
2023-04-28 13:55:00,195.91,196.16,195.8,196.16,7468.0,186.4084,186.6462,186.3037,186.6462,7468.0
2023-04-28 14:00:00,196.18,196.58,196.17,196.46,8339.0,186.6653,187.0459,186.6557,186.9317,8339.0
2023-04-28 14:05:00,196.45,196.54,196.42,196.48,7923.0,186.9222,187.0078,186.8936,186.9507,7923.0
2023-04-28 14:10:00,196.48,196.7,196.41,196.69,13218.0,186.9507,187.16,186.8841,187.1505,13218.0
2023-04-28 14:15:00,196.62,196.85,196.6,196.82,10888.0,187.0839,187.3028,187.0649,187.2742,10888.0
2023-04-28 14:20:00,196.78,196.78,196.53,196.62,5047.0,187.2362,187.2362,186.9983,187.0839,5047.0
2023-04-28 14:25:00,196.6,196.6,196.41,196.47,9258.0,187.0649,187.0649,186.8841,186.9412,9258.0
2023-04-28 14:30:00,196.47,196.51,196.38,196.39,9858.0,186.9412,186.9793,186.8556,186.8651,9858.0
2023-04-28 14:35:00,196.41,196.41,195.62,195.7,9741.0,186.8841,186.8841,186.1324,186.2085,9741.0
2023-04-28 14:40:00,195.69,196.01,195.6,195.62,9892.0,186.199,186.5035,186.1134,186.1324,9892.0
2023-04-28 14:45:00,195.61,195.64,195.26,195.26,5528.0,186.1229,186.1514,185.7899,185.7899,5528.0
2023-04-28 14:50:00,195.31,195.6,195.16,195.44,16319.0,185.8375,186.1134,185.6947,185.9611,16319.0
2023-04-28 14:55:00,195.41,195.8,195.39,195.48,13088.0,185.9326,186.3037,185.9136,185.9992,13088.0
2023-04-28 15:00:00,195.52,195.93,195.52,195.88,8954.0,186.0373,186.4274,186.0373,186.3798,8954.0
2023-04-28 15:05:00,195.88,195.94,195.63,195.7,9356.0,186.3798,186.4369,186.1419,186.2085,9356.0
2023-04-28 15:10:00,195.73,196.04,195.72,196.0,9132.0,186.2371,186.532,186.2276,186.494,9132.0
2023-04-28 15:15:00,195.96,196.04,195.66,195.81,16373.0,186.4559,186.532,186.1705,186.3132,16373.0
2023-04-28 15:20:00,195.81,195.91,195.68,195.72,9666.0,186.3132,186.4084,186.1895,186.2276,9666.0
2023-04-28 15:25:00,195.72,195.82,195.45,195.47,13975.0,186.2276,186.3227,185.9707,185.9897,13975.0
2023-04-28 15:30:00,195.52,195.65,195.45,195.55,17588.0,186.0373,186.161,185.9707,186.0658,17588.0
2023-04-28 15:35:00,195.55,195.56,195.34,195.39,15625.0,186.0658,186.0753,185.866,185.9136,15625.0
2023-04-28 15:40:00,195.39,195.4,195.11,195.23,25604.0,185.9136,185.9231,185.6472,185.7613,25604.0
2023-04-28 15:45:00,195.22,195.32,195.02,195.02,25062.0,185.7518,185.847,185.5615,185.5615,25062.0
2023-04-28 15:50:00,195.1,195.27,194.98,195.12,74506.0,185.6376,185.7994,185.5235,185.6567,74506.0
2023-04-28 15:55:00,195.18,195.3,194.93,195.14,168557.0,185.7138,185.8279,185.4759,185.6757,168557.0
2023-05-01 09:30:00,195.15,196.23,195.02,195.37,18926.0,185.6852,186.7128,185.5615,185.8945,18926.0
2023-05-01 09:35:00,195.92,196.74,195.89,196.44,8248.0,186.4179,187.1981,186.3893,186.9126,8248.0
2023-05-01 09:40:00,196.42,197.12,196.39,197.09,4300.0,186.8936,187.5597,186.8651,187.5311,4300.0
2023-05-01 09:45:00,197.08,197.43,196.62,197.3,7284.0,187.5216,187.8546,187.0839,187.7309,7284.0
2023-05-01 09:50:00,197.36,197.38,196.16,196.46,4933.0,187.788,187.8071,186.6462,186.9317,4933.0
2023-05-01 09:55:00,196.22,196.42,196.04,196.33,7881.0,186.7033,186.8936,186.532,186.808,7881.0
2023-05-01 10:00:00,196.33,196.53,196.1,196.1,4673.0,186.808,186.9983,186.5891,186.5891,4673.0
2023-05-01 10:05:00,196.2,196.2,195.82,195.88,4227.0,186.6843,186.6843,186.3227,186.3798,4227.0
2023-05-01 10:10:00,195.89,196.08,195.4,195.43,8487.0,186.3893,186.5701,185.9231,185.9516,8487.0
2023-05-01 10:15:00,195.48,195.88,195.39,195.81,12649.0,185.9992,186.3798,185.9136,186.3132,12649.0
2023-05-01 10:20:00,195.8,195.86,195.62,195.85,4070.0,186.3037,186.3608,186.1324,186.3513,4070.0
2023-05-01 10:25:00,195.79,195.79,195.5,195.5,3676.0,186.2942,186.2942,186.0182,186.0182,3676.0
2023-05-01 10:30:00,195.6,195.67,195.47,195.6,2689.0,186.1134,186.18,185.9897,186.1134,2689.0
2023-05-01 10:35:00,195.45,195.67,195.34,195.55,4818.0,185.9707,186.18,185.866,186.0658,4818.0
2023-05-01 10:40:00,195.51,195.74,195.26,195.65,12782.0,186.0278,186.2466,185.7899,186.161,12782.0
2023-05-01 10:45:00,195.61,196.05,195.61,196.05,4180.0,186.1229,186.5416,186.1229,186.5416,4180.0
2023-05-01 10:50:00,196.07,196.1,195.44,195.51,5216.0,186.5606,186.5891,185.9611,186.0278,5216.0
2023-05-01 10:55:00,195.49,195.9,195.49,195.74,6145.0,186.0087,186.3988,186.0087,186.2466,6145.0
2023-05-01 11:00:00,195.69,195.96,195.61,195.9,4640.0,186.199,186.4559,186.1229,186.3988,4640.0
2023-05-01 11:05:00,195.9,196.11,195.85,195.95,6037.0,186.3988,186.5987,186.3513,186.4464,6037.0
2023-05-01 11:10:00,195.97,196.25,195.96,196.19,6680.0,186.4654,186.7319,186.4559,186.6748,6680.0
2023-05-01 11:15:00,196.15,196.21,195.98,196.18,4024.0,186.6367,186.6938,186.475,186.6653,4024.0
2023-05-01 11:20:00,196.24,196.48,196.18,196.2,4700.0,186.7223,186.9507,186.6653,186.6843,4700.0
2023-05-01 11:25:00,196.18,196.48,196.12,196.41,4082.0,186.6653,186.9507,186.6082,186.8841,4082.0
2023-05-01 11:30:00,196.3,196.49,196.2,196.45,3030.0,186.7794,186.9602,186.6843,186.9222,3030.0
2023-05-01 11:35:00,196.5,196.64,196.37,196.55,4753.0,186.9697,187.1029,186.846,187.0173,4753.0
2023-05-01 11:40:00,196.5,196.6,196.39,196.59,5245.0,186.9697,187.0649,186.8651,187.0554,5245.0
2023-05-01 11:45:00,196.62,196.62,196.44,196.58,4558.0,187.0839,187.0839,186.9126,187.0459,4558.0
2023-05-01 11:50:00,196.58,196.6,196.33,196.44,2185.0,187.0459,187.0649,186.808,186.9126,2185.0
2023-05-01 11:55:00,196.29,196.38,196.17,196.38,2475.0,186.7699,186.8556,186.6557,186.8556,2475.0
2023-05-01 12:00:00,196.37,196.38,195.96,196.11,5660.0,186.846,186.8556,186.4559,186.5987,5660.0
2023-05-01 12:05:00,196.11,196.25,196.0,196.15,2561.0,186.5987,186.7319,186.494,186.6367,2561.0
2023-05-01 12:10:00,196.22,196.31,196.14,196.14,2761.0,186.7033,186.789,186.6272,186.6272,2761.0
2023-05-01 12:15:00,196.17,196.19,196.03,196.16,2656.0,186.6557,186.6748,186.5225,186.6462,2656.0
2023-05-01 12:20:00,196.08,196.16,195.94,196.07,3459.0,186.5701,186.6462,186.4369,186.5606,3459.0
2023-05-01 12:25:00,196.0,196.09,195.91,195.91,13790.0,186.494,186.5796,186.4084,186.4084,13790.0
2023-05-01 12:30:00,195.93,196.22,195.88,196.03,5265.0,186.4274,186.7033,186.3798,186.5225,5265.0
2023-05-01 12:35:00,196.02,196.47,196.01,196.47,2704.0,186.513,186.9412,186.5035,186.9412,2704.0
2023-05-01 12:40:00,196.4,196.49,196.29,196.31,2819.0,186.8746,186.9602,186.7699,186.789,2819.0
2023-05-01 12:45:00,196.24,196.27,195.97,196.12,2945.0,186.7223,186.7509,186.4654,186.6082,2945.0
2023-05-01 12:50:00,196.14,196.26,195.93,196.18,7966.0,186.6272,186.7414,186.4274,186.6653,7966.0
2023-05-01 12:55:00,196.12,196.33,196.11,196.33,2580.0,186.6082,186.808,186.5987,186.808,2580.0
2023-05-01 13:00:00,196.27,196.38,196.19,196.23,2539.0,186.7509,186.8556,186.6748,186.7128,2539.0
2023-05-01 13:05:00,196.37,196.56,196.27,196.52,4335.0,186.846,187.0268,186.7509,186.9888,4335.0
2023-05-01 13:10:00,196.48,196.52,196.3,196.39,5445.0,186.9507,186.9888,186.7794,186.8651,5445.0
2023-05-01 13:15:00,196.4,196.4,196.21,196.33,3160.0,186.8746,186.8746,186.6938,186.808,3160.0
2023-05-01 13:20:00,196.32,196.42,196.18,196.19,6713.0,186.7985,186.8936,186.6653,186.6748,6713.0
2023-05-01 13:25:00,196.18,196.18,195.94,195.94,2936.0,186.6653,186.6653,186.4369,186.4369,2936.0
2023-05-01 13:30:00,195.93,195.98,195.63,195.78,20884.0,186.4274,186.475,186.1419,186.2847,20884.0
2023-05-01 13:35:00,195.72,195.78,195.5,195.5,5791.0,186.2276,186.2847,186.0182,186.0182,5791.0
2023-05-01 13:40:00,195.56,195.93,195.56,195.93,6677.0,186.0753,186.4274,186.0753,186.4274,6677.0
2023-05-01 13:45:00,195.91,196.19,195.81,196.19,6585.0,186.4084,186.6748,186.3132,186.6748,6585.0
2023-05-01 13:50:00,196.13,196.23,196.06,196.16,7502.0,186.6177,186.7128,186.5511,186.6462,7502.0
2023-05-01 13:55:00,196.11,196.15,195.94,195.98,4648.0,186.5987,186.6367,186.4369,186.475,4648.0
2023-05-01 14:00:00,196.01,196.04,195.85,196.02,4672.0,186.5035,186.532,186.3513,186.513,4672.0
2023-05-01 14:05:00,195.98,195.98,195.65,195.75,7421.0,186.475,186.475,186.161,186.2561,7421.0
2023-05-01 14:10:00,195.69,195.75,195.46,195.48,2390.0,186.199,186.2561,185.9802,185.9992,2390.0
2023-05-01 14:15:00,195.49,195.55,195.36,195.43,3987.0,186.0087,186.0658,185.885,185.9516,3987.0
2023-05-01 14:20:00,195.47,195.71,195.42,195.64,9534.0,185.9897,186.2181,185.9421,186.1514,9534.0
2023-05-01 14:25:00,195.63,195.8,195.63,195.8,4056.0,186.1419,186.3037,186.1419,186.3037,4056.0
2023-05-01 14:30:00,195.81,195.81,195.38,195.39,5431.0,186.3132,186.3132,185.9041,185.9136,5431.0
2023-05-01 14:35:00,195.43,195.69,195.31,195.34,4618.0,185.9516,186.199,185.8375,185.866,4618.0
2023-05-01 14:40:00,195.31,195.64,195.28,195.5,9549.0,185.8375,186.1514,185.8089,186.0182,9549.0
2023-05-01 14:45:00,195.52,195.52,195.11,195.2,4872.0,186.0373,186.0373,185.6472,185.7328,4872.0
2023-05-01 14:50:00,195.15,195.27,195.07,195.11,2765.0,185.6852,185.7994,185.6091,185.6472,2765.0
2023-05-01 14:55:00,195.1,195.33,195.06,195.33,7601.0,185.6376,185.8565,185.5996,185.8565,7601.0
2023-05-01 15:00:00,195.41,195.44,195.02,195.06,7083.0,185.9326,185.9611,185.5615,185.5996,7083.0
2023-05-01 15:05:00,195.15,195.3,195.03,195.03,4923.0,185.6852,185.8279,185.571,185.571,4923.0
2023-05-01 15:10:00,195.05,195.09,194.83,194.97,3573.0,185.5901,185.6281,185.3807,185.5139,3573.0
2023-05-01 15:15:00,194.95,195.11,194.84,194.9,7490.0,185.4949,185.6472,185.3902,185.4473,7490.0
2023-05-01 15:20:00,194.84,195.04,194.83,194.97,7745.0,185.3902,185.5805,185.3807,185.5139,7745.0
2023-05-01 15:25:00,194.92,194.93,194.67,194.75,11159.0,185.4664,185.4759,185.2285,185.3046,11159.0
2023-05-01 15:30:00,194.68,194.85,194.67,194.7,9851.0,185.238,185.3998,185.2285,185.257,9851.0
2023-05-01 15:35:00,194.7,194.74,194.57,194.64,11766.0,185.257,185.2951,185.1333,185.1999,11766.0
2023-05-01 15:40:00,194.65,194.69,194.48,194.56,15738.0,185.2095,185.2475,185.0477,185.1238,15738.0
2023-05-01 15:45:00,194.56,194.83,194.55,194.56,14496.0,185.1238,185.3807,185.1143,185.1238,14496.0
2023-05-01 15:50:00,194.58,194.65,194.31,194.52,30728.0,185.1429,185.2095,184.886,185.0858,30728.0
2023-05-01 15:55:00,194.56,194.75,194.44,194.71,82999.0,185.1238,185.3046,185.0096,185.2666,82999.0
2023-05-02 09:30:00,194.01,194.53,192.42,192.62,16086.0,184.6005,185.0953,183.0876,183.2779,16086.0
2023-05-02 09:35:00,192.56,192.98,192.05,192.82,8643.0,183.2208,183.6205,182.7356,183.4682,8643.0
2023-05-02 09:40:00,192.84,192.96,192.47,192.85,12960.0,183.4872,183.6014,183.1352,183.4968,12960.0
2023-05-02 09:45:00,192.79,192.97,192.61,192.73,3797.0,183.4397,183.6109,183.2684,183.3826,3797.0
2023-05-02 09:50:00,192.71,192.77,192.3,192.44,6590.0,183.3636,183.4206,182.9734,183.1066,6590.0
2023-05-02 09:55:00,192.43,192.65,192.3,192.38,1954.0,183.0971,183.3065,182.9734,183.0496,1954.0
2023-05-02 10:00:00,192.3,192.35,191.61,191.61,7522.0,182.9734,183.021,182.3169,182.3169,7522.0
2023-05-02 10:05:00,191.58,191.6,191.07,191.35,21226.0,182.2884,182.3074,181.8031,182.0695,21226.0
2023-05-02 10:10:00,191.36,191.52,191.22,191.52,11729.0,182.079,182.2313,181.9458,182.2313,11729.0
2023-05-02 10:15:00,191.47,192.16,191.4,192.16,7705.0,182.1837,182.8402,182.1171,182.8402,7705.0
2023-05-02 10:20:00,192.26,192.28,191.67,192.09,15158.0,182.9354,182.9544,182.374,182.7736,15158.0
2023-05-02 10:25:00,192.07,192.17,191.43,191.51,7495.0,182.7546,182.8497,182.1456,182.2218,7495.0
2023-05-02 10:30:00,191.52,191.53,191.11,191.35,13046.0,182.2313,182.2408,181.8412,182.0695,13046.0
2023-05-02 10:35:00,191.36,191.47,191.1,191.24,11396.0,182.079,182.1837,181.8316,181.9648,11396.0
2023-05-02 10:40:00,191.28,191.41,190.96,191.12,10387.0,182.0029,182.1266,181.6984,181.8507,10387.0
2023-05-02 10:45:00,191.19,191.36,190.87,191.0,16782.0,181.9173,182.079,181.6128,181.7365,16782.0
2023-05-02 10:50:00,190.96,191.16,190.59,190.78,16425.0,181.6984,181.8887,181.3464,181.5272,16425.0
2023-05-02 10:55:00,190.77,191.16,190.77,190.87,10300.0,181.5176,181.8887,181.5176,181.6128,10300.0
2023-05-02 11:00:00,190.85,190.88,190.18,190.68,10703.0,181.5938,181.6223,180.9563,181.432,10703.0
2023-05-02 11:05:00,190.68,190.77,190.15,190.15,6871.0,181.432,181.5176,180.9277,180.9277,6871.0
2023-05-02 11:10:00,190.23,190.4,189.96,190.15,33982.0,181.0038,181.1656,180.7469,180.9277,33982.0
2023-05-02 11:15:00,190.17,190.17,189.7,189.71,27451.0,180.9467,180.9467,180.4995,180.5091,27451.0
2023-05-02 11:20:00,189.67,190.04,189.67,189.8,9268.0,180.471,180.823,180.471,180.5947,9268.0
2023-05-02 11:25:00,189.81,189.81,189.36,189.59,8011.0,180.6042,180.6042,180.176,180.3949,8011.0
2023-05-02 11:30:00,189.58,189.9,189.07,189.44,12627.0,180.3854,180.6898,179.9001,180.2521,12627.0
2023-05-02 11:35:00,189.47,189.68,189.38,189.65,6249.0,180.2807,180.4805,180.1951,180.452,6249.0
2023-05-02 11:40:00,189.63,189.74,189.51,189.63,6303.0,180.4329,180.5376,180.3188,180.4329,6303.0
2023-05-02 11:45:00,189.62,189.84,189.62,189.79,8946.0,180.4234,180.6327,180.4234,180.5852,8946.0
2023-05-02 11:50:00,189.8,189.83,189.2,189.48,9221.0,180.5947,180.6232,180.0238,180.2902,9221.0
2023-05-02 11:55:00,189.48,189.65,189.45,189.61,4271.0,180.2902,180.452,180.2617,180.4139,4271.0
2023-05-02 12:00:00,189.63,189.65,189.11,189.39,7219.0,180.4329,180.452,179.9382,180.2046,7219.0
2023-05-02 12:05:00,189.38,189.83,189.3,189.58,7198.0,180.1951,180.6232,180.1189,180.3854,7198.0
2023-05-02 12:10:00,189.56,189.69,189.42,189.69,3428.0,180.3663,180.49,180.2331,180.49,3428.0
2023-05-02 12:15:00,189.69,189.97,189.69,189.97,4921.0,180.49,180.7564,180.49,180.7564,4921.0
2023-05-02 12:20:00,189.96,190.05,189.75,190.05,3254.0,180.7469,180.8326,180.5471,180.8326,3254.0
2023-05-02 12:25:00,190.13,190.31,190.09,190.1,2534.0,180.9087,181.08,180.8706,180.8801,2534.0
2023-05-02 12:30:00,190.18,190.19,189.83,189.86,7093.0,180.9563,180.9658,180.6232,180.6518,7093.0
2023-05-02 12:35:00,189.93,190.1,189.88,189.88,4023.0,180.7184,180.8801,180.6708,180.6708,4023.0
2023-05-02 12:40:00,189.86,189.98,189.8,189.83,11926.0,180.6518,180.766,180.5947,180.6232,11926.0
2023-05-02 12:45:00,189.76,189.78,189.42,189.43,21220.0,180.5566,180.5757,180.2331,180.2426,21220.0
2023-05-02 12:50:00,189.5,190.08,189.5,189.98,6714.0,180.3092,180.8611,180.3092,180.766,6714.0
2023-05-02 12:55:00,189.97,190.0,189.75,189.96,3311.0,180.7564,180.785,180.5471,180.7469,3311.0
2023-05-02 13:00:00,189.96,190.29,189.87,190.29,2798.0,180.7469,181.0609,180.6613,181.0609,2798.0
2023-05-02 13:05:00,190.31,190.75,190.28,190.48,9069.0,181.08,181.4986,181.0514,181.2417,9069.0
2023-05-02 13:10:00,190.51,190.69,190.49,190.54,3895.0,181.2703,181.4415,181.2512,181.2988,3895.0
2023-05-02 13:15:00,190.5,190.76,190.5,190.71,8127.0,181.2607,181.5081,181.2607,181.4606,8127.0
2023-05-02 13:20:00,190.61,190.84,190.61,190.77,2046.0,181.3654,181.5842,181.3654,181.5176,2046.0
2023-05-02 13:25:00,190.9,191.0,190.85,191.0,1933.0,181.6413,181.7365,181.5938,181.7365,1933.0
2023-05-02 13:30:00,191.04,191.04,190.76,190.76,2710.0,181.7745,181.7745,181.5081,181.5081,2710.0
2023-05-02 13:35:00,190.8,190.92,190.75,190.92,3281.0,181.5462,181.6604,181.4986,181.6604,3281.0
2023-05-02 13:40:00,190.88,191.17,190.83,191.06,3487.0,181.6223,181.8982,181.5747,181.7936,3487.0
2023-05-02 13:45:00,191.08,191.22,191.02,191.2,6114.0,181.8126,181.9458,181.7555,181.9268,6114.0
2023-05-02 13:50:00,191.18,191.18,190.92,190.97,4157.0,181.9078,181.9078,181.6604,181.7079,4157.0
2023-05-02 13:55:00,190.96,191.05,190.78,190.89,16598.0,181.6984,181.7841,181.5272,181.6318,16598.0
2023-05-02 14:00:00,190.81,190.82,190.5,190.64,7931.0,181.5557,181.5652,181.2607,181.3939,7931.0
2023-05-02 14:05:00,190.64,190.64,190.27,190.31,12367.0,181.3939,181.3939,181.0419,181.08,12367.0
2023-05-02 14:10:00,190.3,190.37,190.01,190.07,8204.0,181.0704,181.137,180.7945,180.8516,8204.0
2023-05-02 14:15:00,190.14,190.39,190.14,190.36,3726.0,180.9182,181.1561,180.9182,181.1275,3726.0
2023-05-02 14:20:00,190.41,190.58,190.16,190.27,24973.0,181.1751,181.3369,180.9372,181.0419,24973.0
2023-05-02 14:25:00,190.25,190.31,190.12,190.17,6557.0,181.0229,181.08,180.8992,180.9467,6557.0
2023-05-02 14:30:00,190.17,190.22,189.88,189.88,4817.0,180.9467,180.9943,180.6708,180.6708,4817.0
2023-05-02 14:35:00,189.91,190.02,189.9,189.98,6171.0,180.6994,180.804,180.6898,180.766,6171.0
2023-05-02 14:40:00,189.97,190.02,189.71,189.78,10300.0,180.7564,180.804,180.5091,180.5757,10300.0
2023-05-02 14:45:00,189.82,190.07,189.79,189.94,6311.0,180.6137,180.8516,180.5852,180.7279,6311.0
2023-05-02 14:50:00,189.94,190.11,189.87,189.93,5423.0,180.7279,180.8897,180.6613,180.7184,5423.0
2023-05-02 14:55:00,189.93,190.04,189.89,189.99,6175.0,180.7184,180.823,180.6803,180.7755,6175.0
2023-05-02 15:00:00,190.0,190.03,189.59,189.59,5084.0,180.785,180.8135,180.3949,180.3949,5084.0
2023-05-02 15:05:00,189.63,189.77,189.57,189.7,4017.0,180.4329,180.5661,180.3758,180.4995,4017.0
2023-05-02 15:10:00,189.74,189.94,189.7,189.92,7433.0,180.5376,180.7279,180.4995,180.7089,7433.0
2023-05-02 15:15:00,189.86,189.86,189.68,189.81,7905.0,180.6518,180.6518,180.4805,180.6042,7905.0
2023-05-02 15:20:00,189.85,190.0,189.82,189.85,4798.0,180.6423,180.785,180.6137,180.6423,4798.0
2023-05-02 15:25:00,189.81,190.0,189.77,189.9,7088.0,180.6042,180.785,180.5661,180.6898,7088.0
2023-05-02 15:30:00,189.85,190.02,189.74,190.02,12121.0,180.6423,180.804,180.5376,180.804,12121.0
2023-05-02 15:35:00,189.95,190.01,189.77,189.99,9739.0,180.7374,180.7945,180.5661,180.7755,9739.0
2023-05-02 15:40:00,189.93,190.01,189.8,189.87,14399.0,180.7184,180.7945,180.5947,180.6613,14399.0
2023-05-02 15:45:00,189.87,189.89,189.57,189.75,25792.0,180.6613,180.6803,180.3758,180.5471,25792.0
2023-05-02 15:50:00,189.69,190.02,189.6,189.96,36618.0,180.49,180.804,180.4044,180.7469,36618.0
2023-05-02 15:55:00,190.01,190.06,189.51,189.61,88529.0,180.7945,180.8421,180.3188,180.4139,88529.0
2023-05-03 09:30:00,190.15,190.48,189.87,190.11,9418.0,180.9277,181.2417,180.6613,180.8897,9418.0
2023-05-03 09:35:00,189.87,189.94,189.22,189.68,5132.0,180.6613,180.7279,180.0428,180.4805,5132.0
2023-05-03 09:40:00,189.54,189.84,189.38,189.56,6162.0,180.3473,180.6327,180.1951,180.3663,6162.0
2023-05-03 09:45:00,189.5,190.32,189.35,190.07,9582.0,180.3092,181.0895,180.1665,180.8516,9582.0
2023-05-03 09:50:00,190.08,190.51,190.05,190.33,4351.0,180.8611,181.2703,180.8326,181.099,4351.0
2023-05-03 09:55:00,190.31,190.36,190.15,190.17,950.0,181.08,181.1275,180.9277,180.9467,950.0
2023-05-03 10:00:00,190.07,190.4,190.07,190.35,5609.0,180.8516,181.1656,180.8516,181.118,5609.0
2023-05-03 10:05:00,190.23,190.23,190.01,190.01,1528.0,181.0038,181.0038,180.7945,180.7945,1528.0
2023-05-03 10:10:00,190.01,190.38,189.69,189.78,8102.0,180.7945,181.1466,180.49,180.5757,8102.0
2023-05-03 10:15:00,189.74,189.74,189.33,189.62,8684.0,180.5376,180.5376,180.1475,180.4234,8684.0
2023-05-03 10:20:00,189.62,189.86,189.62,189.83,4835.0,180.4234,180.6518,180.4234,180.6232,4835.0
2023-05-03 10:25:00,189.91,189.91,189.69,189.73,8937.0,180.6994,180.6994,180.49,180.5281,8937.0
2023-05-03 10:30:00,189.68,189.93,189.68,189.92,2593.0,180.4805,180.7184,180.4805,180.7089,2593.0
2023-05-03 10:35:00,189.85,189.97,189.54,189.54,5618.0,180.6423,180.7564,180.3473,180.3473,5618.0
2023-05-03 10:40:00,189.61,189.62,189.24,189.26,6797.0,180.4139,180.4234,180.0618,180.0809,6797.0
2023-05-03 10:45:00,189.28,189.32,188.86,189.09,6193.0,180.0999,180.138,179.7003,179.9191,6193.0
2023-05-03 10:50:00,189.11,189.14,189.0,189.05,3398.0,179.9382,179.9667,179.8335,179.8811,3398.0
2023-05-03 10:55:00,189.05,189.06,188.73,188.84,3095.0,179.8811,179.8906,179.5766,179.6812,3095.0
2023-05-03 11:00:00,188.83,188.84,188.61,188.8,5136.0,179.6717,179.6812,179.4624,179.6432,5136.0
2023-05-03 11:05:00,188.82,188.91,188.75,188.76,3918.0,179.6622,179.7479,179.5956,179.6051,3918.0
2023-05-03 11:10:00,188.74,188.84,188.7,188.8,1738.0,179.5861,179.6812,179.548,179.6432,1738.0
2023-05-03 11:15:00,188.8,188.83,188.61,188.61,5729.0,179.6432,179.6717,179.4624,179.4624,5729.0
2023-05-03 11:20:00,188.62,189.06,188.47,189.06,5372.0,179.4719,179.8906,179.3292,179.8906,5372.0
2023-05-03 11:25:00,189.07,189.07,189.0,189.05,2200.0,179.9001,179.9001,179.8335,179.8811,2200.0
2023-05-03 11:30:00,189.04,189.24,189.03,189.15,1696.0,179.8715,180.0618,179.862,179.9762,1696.0
2023-05-03 11:35:00,189.15,189.29,189.06,189.06,2508.0,179.9762,180.1094,179.8906,179.8906,2508.0
2023-05-03 11:40:00,189.05,189.05,188.78,188.82,4161.0,179.8811,179.8811,179.6242,179.6622,4161.0
2023-05-03 11:45:00,188.82,188.88,188.76,188.76,1709.0,179.6622,179.7193,179.6051,179.6051,1709.0
2023-05-03 11:50:00,188.75,188.76,188.52,188.6,2995.0,179.5956,179.6051,179.3768,179.4529,2995.0
2023-05-03 11:55:00,188.61,188.72,188.52,188.52,4011.0,179.4624,179.5671,179.3768,179.3768,4011.0
2023-05-03 12:00:00,188.59,188.84,188.55,188.83,1742.0,179.4434,179.6812,179.4053,179.6717,1742.0
2023-05-03 12:05:00,188.82,189.02,188.76,189.02,2778.0,179.6622,179.8525,179.6051,179.8525,2778.0
2023-05-03 12:10:00,189.01,189.07,188.83,188.84,4812.0,179.843,179.9001,179.6717,179.6812,4812.0
2023-05-03 12:15:00,188.84,188.84,188.72,188.78,2730.0,179.6812,179.6812,179.5671,179.6242,2730.0
2023-05-03 12:20:00,188.78,188.96,188.77,188.95,3615.0,179.6242,179.7954,179.6146,179.7859,3615.0
2023-05-03 12:25:00,188.88,188.94,188.87,188.94,245.0,179.7193,179.7764,179.7098,179.7764,245.0
2023-05-03 12:30:00,188.87,189.16,188.87,189.09,3122.0,179.7098,179.9857,179.7098,179.9191,3122.0
2023-05-03 12:35:00,189.09,189.2,189.02,189.19,8701.0,179.9191,180.0238,179.8525,180.0143,8701.0
2023-05-03 12:40:00,189.15,189.17,188.93,189.09,3000.0,179.9762,179.9952,179.7669,179.9191,3000.0
2023-05-03 12:45:00,189.14,189.29,189.08,189.27,3551.0,179.9667,180.1094,179.9096,180.0904,3551.0
2023-05-03 12:50:00,189.35,189.65,189.33,189.6,3222.0,180.1665,180.452,180.1475,180.4044,3222.0
2023-05-03 12:55:00,189.65,189.93,189.6,189.92,16232.0,180.452,180.7184,180.4044,180.7089,16232.0
2023-05-03 13:00:00,189.96,190.31,189.96,190.25,4117.0,180.7469,181.08,180.7469,181.0229,4117.0
2023-05-03 13:05:00,190.31,190.49,190.21,190.36,8418.0,181.08,181.2512,180.9848,181.1275,8418.0
2023-05-03 13:10:00,190.43,190.7,190.38,190.66,7475.0,181.1941,181.451,181.1466,181.413,7475.0
2023-05-03 13:15:00,190.65,190.78,190.5,190.59,6545.0,181.4035,181.5272,181.2607,181.3464,6545.0
2023-05-03 13:20:00,190.58,190.59,190.28,190.28,2997.0,181.3369,181.3464,181.0514,181.0514,2997.0
2023-05-03 13:25:00,190.34,190.91,190.28,190.91,12146.0,181.1085,181.6509,181.0514,181.6509,12146.0
2023-05-03 13:30:00,190.91,191.09,190.89,190.95,7924.0,181.6509,181.8221,181.6318,181.6889,7924.0
2023-05-03 13:35:00,190.94,191.05,190.66,190.74,6068.0,181.6794,181.7841,181.413,181.4891,6068.0
2023-05-03 13:40:00,190.75,190.95,190.59,190.91,9403.0,181.4986,181.6889,181.3464,181.6509,9403.0
2023-05-03 13:45:00,190.92,190.92,190.55,190.74,6610.0,181.6604,181.6604,181.3083,181.4891,6610.0
2023-05-03 13:50:00,190.69,190.69,190.53,190.57,1536.0,181.4415,181.4415,181.2893,181.3273,1536.0
2023-05-03 13:55:00,190.53,190.59,190.43,190.46,3606.0,181.2893,181.3464,181.1941,181.2227,3606.0
2023-05-03 14:00:00,190.23,190.96,189.7,190.04,9499.0,181.0038,181.6984,180.4995,180.823,9499.0
2023-05-03 14:05:00,189.96,190.28,189.82,189.85,3341.0,180.7469,181.0514,180.6137,180.6423,3341.0
2023-05-03 14:10:00,189.84,190.01,189.65,189.99,3589.0,180.6327,180.7945,180.452,180.7755,3589.0
2023-05-03 14:15:00,189.9,190.03,189.83,190.01,2802.0,180.6898,180.8135,180.6232,180.7945,2802.0
2023-05-03 14:20:00,189.91,190.16,189.85,190.0,1271.0,180.6994,180.9372,180.6423,180.785,1271.0
2023-05-03 14:25:00,189.99,190.01,189.7,189.7,4749.0,180.7755,180.7945,180.4995,180.4995,4749.0
2023-05-03 14:30:00,189.7,189.79,189.33,189.43,9717.0,180.4995,180.5852,180.1475,180.2426,9717.0
2023-05-03 14:35:00,189.26,189.67,189.0,189.48,13091.0,180.0809,180.471,179.8335,180.2902,13091.0
2023-05-03 14:40:00,189.5,189.94,189.07,189.27,5530.0,180.3092,180.7279,179.9001,180.0904,5530.0
2023-05-03 14:45:00,189.18,189.46,189.14,189.16,7710.0,180.0048,180.2712,179.9667,179.9857,7710.0
2023-05-03 14:50:00,189.09,189.09,188.54,188.97,7082.0,179.9191,179.9191,179.3958,179.8049,7082.0
2023-05-03 14:55:00,188.82,189.22,188.61,188.95,4159.0,179.6622,180.0428,179.4624,179.7859,4159.0
2023-05-03 15:00:00,189.04,189.16,188.78,188.89,4038.0,179.8715,179.9857,179.6242,179.7288,4038.0
2023-05-03 15:05:00,188.84,189.2,188.35,188.49,7449.0,179.6812,180.0238,179.215,179.3482,7449.0
2023-05-03 15:10:00,188.41,188.45,187.86,188.07,7157.0,179.2721,179.3102,178.7488,178.9486,7157.0
2023-05-03 15:15:00,187.91,188.26,187.73,187.86,7721.0,178.7964,179.1294,178.6251,178.7488,7721.0
2023-05-03 15:20:00,187.86,187.86,187.3,187.57,5395.0,178.7488,178.7488,178.2159,178.4728,5395.0
2023-05-03 15:25:00,187.66,187.84,187.21,187.21,6400.0,178.5585,178.7297,178.1303,178.1303,6400.0
2023-05-03 15:30:00,187.19,187.62,187.14,187.62,13500.0,178.1113,178.5204,178.0637,178.5204,13500.0
2023-05-03 15:35:00,187.59,187.67,187.5,187.61,9088.0,178.4919,178.568,178.4062,178.5109,9088.0
2023-05-03 15:40:00,187.54,187.75,187.46,187.49,12584.0,178.4443,178.6441,178.3682,178.3967,12584.0
2023-05-03 15:45:00,187.46,187.55,187.27,187.41,23216.0,178.3682,178.4538,178.1874,178.3206,23216.0
2023-05-03 15:50:00,187.4,187.5,186.94,187.08,31647.0,178.3111,178.4062,177.8734,178.0066,31647.0
2023-05-03 15:55:00,187.03,187.03,186.56,186.64,64816.0,177.959,177.959,177.5118,177.5879,64816.0
2023-05-04 09:30:00,186.14,186.26,185.31,185.82,11703.0,177.1122,177.2264,176.3225,176.8077,11703.0
2023-05-04 09:35:00,185.89,185.93,185.33,185.5,6267.0,176.8743,176.9124,176.3415,176.5032,6267.0
2023-05-04 09:40:00,185.43,185.53,184.09,184.09,43720.0,176.4366,176.5318,175.1616,175.1616,43720.0
2023-05-04 09:45:00,184.37,184.57,183.76,183.78,35540.0,175.428,175.6183,174.8476,174.8667,35540.0
2023-05-04 09:50:00,183.95,184.5,183.76,184.24,10674.0,175.0284,175.5517,174.8476,175.3043,10674.0
2023-05-04 09:55:00,184.36,184.57,184.19,184.57,9267.0,175.4185,175.6183,175.2568,175.6183,9267.0
2023-05-04 10:00:00,184.43,184.81,184.43,184.74,12495.0,175.4851,175.8467,175.4851,175.7801,12495.0
2023-05-04 10:05:00,184.75,184.9,184.39,184.58,12107.0,175.7896,175.9323,175.4471,175.6279,12107.0
2023-05-04 10:10:00,184.59,184.92,184.55,184.74,5610.0,175.6374,175.9514,175.5993,175.7801,5610.0
2023-05-04 10:15:00,184.65,185.21,184.36,184.77,8733.0,175.6945,176.2273,175.4185,175.8086,8733.0
2023-05-04 10:20:00,184.81,184.94,184.36,184.45,8576.0,175.8467,175.9704,175.4185,175.5042,8576.0
2023-05-04 10:25:00,184.55,184.55,183.8,183.84,7067.0,175.5993,175.5993,174.8857,174.9237,7067.0
2023-05-04 10:30:00,183.84,183.9,183.56,183.79,8703.0,174.9237,174.9808,174.6573,174.8762,8703.0
2023-05-04 10:35:00,183.77,184.18,183.64,183.69,11719.0,174.8571,175.2473,174.7334,174.781,11719.0
2023-05-04 10:40:00,183.68,184.22,183.68,183.78,13216.0,174.7715,175.2853,174.7715,174.8667,13216.0
2023-05-04 10:45:00,183.69,184.08,183.42,184.08,5868.0,174.781,175.1521,174.5241,175.1521,5868.0
2023-05-04 10:50:00,183.83,184.14,183.8,184.14,2848.0,174.9142,175.2092,174.8857,175.2092,2848.0
2023-05-04 10:55:00,184.11,184.36,183.99,184.11,7086.0,175.1807,175.4185,175.0665,175.1807,7086.0
2023-05-04 11:00:00,184.17,184.35,184.0,184.05,6147.0,175.2377,175.409,175.076,175.1236,6147.0
2023-05-04 11:05:00,184.03,185.07,184.03,185.05,10929.0,175.1045,176.0941,175.1045,176.0751,10929.0
2023-05-04 11:10:00,185.06,185.31,184.85,184.98,4903.0,176.0846,176.3225,175.8848,176.0085,4903.0
2023-05-04 11:15:00,184.97,185.19,184.54,184.62,6609.0,175.9989,176.2083,175.5898,175.6659,6609.0
2023-05-04 11:20:00,184.65,184.77,184.56,184.73,3160.0,175.6945,175.8086,175.6088,175.7706,3160.0
2023-05-04 11:25:00,184.67,184.96,184.37,184.53,11375.0,175.7135,175.9894,175.428,175.5803,11375.0
2023-05-04 11:30:00,184.44,184.49,183.79,183.97,19873.0,175.4946,175.5422,174.8762,175.0474,19873.0
2023-05-04 11:35:00,183.95,184.07,183.43,183.81,9700.0,175.0284,175.1426,174.5336,174.8952,9700.0
2023-05-04 11:40:00,183.81,183.92,183.58,183.6,9624.0,174.8952,174.9999,174.6764,174.6954,9624.0
2023-05-04 11:45:00,183.58,183.75,183.47,183.75,16784.0,174.6764,174.8381,174.5717,174.8381,16784.0
2023-05-04 11:50:00,183.62,183.67,183.21,183.45,19833.0,174.7144,174.762,174.3243,174.5527,19833.0
2023-05-04 11:55:00,183.46,183.65,183.36,183.36,3928.0,174.5622,174.743,174.467,174.467,3928.0
2023-05-04 12:00:00,183.3,183.45,183.26,183.28,9534.0,174.4099,174.5527,174.3719,174.3909,9534.0
2023-05-04 12:05:00,183.35,183.44,183.22,183.38,13172.0,174.4575,174.5431,174.3338,174.4861,13172.0
2023-05-04 12:10:00,183.39,183.49,183.24,183.45,12827.0,174.4956,174.5907,174.3528,174.5527,12827.0
2023-05-04 12:15:00,183.45,184.09,183.45,183.94,13248.0,174.5527,175.1616,174.5527,175.0189,13248.0
2023-05-04 12:20:00,183.89,184.31,183.89,184.31,4229.0,174.9713,175.371,174.9713,175.371,4229.0
2023-05-04 12:25:00,184.39,184.67,184.29,184.67,7810.0,175.4471,175.7135,175.3519,175.7135,7810.0
2023-05-04 12:30:00,184.6,184.79,184.29,184.48,9483.0,175.6469,175.8277,175.3519,175.5327,9483.0
2023-05-04 12:35:00,184.54,184.6,184.4,184.6,4955.0,175.5898,175.6469,175.4566,175.6469,4955.0
2023-05-04 12:40:00,184.58,184.71,184.42,184.52,5592.0,175.6279,175.7516,175.4756,175.5708,5592.0
2023-05-04 12:45:00,184.47,185.15,184.42,185.06,10071.0,175.5232,176.1702,175.4756,176.0846,10071.0
2023-05-04 12:50:00,185.12,185.2,185.02,185.08,5160.0,176.1417,176.2178,176.0465,176.1036,5160.0
2023-05-04 12:55:00,185.11,185.37,185.07,185.3,5477.0,176.1322,176.3795,176.0941,176.3129,5477.0
2023-05-04 13:00:00,185.37,185.68,185.22,185.61,12296.0,176.3795,176.6745,176.2368,176.6079,12296.0
2023-05-04 13:05:00,185.68,186.11,185.64,185.91,6529.0,176.6745,177.0837,176.6364,176.8934,6529.0
2023-05-04 13:10:00,185.99,186.45,185.99,186.44,15831.0,176.9695,177.4072,176.9695,177.3976,15831.0
2023-05-04 13:15:00,186.41,186.7,186.35,186.66,11211.0,177.3691,177.645,177.312,177.607,11211.0
2023-05-04 13:20:00,186.64,187.19,186.63,187.14,9691.0,177.5879,178.1113,177.5784,178.0637,9691.0
2023-05-04 13:25:00,187.18,187.18,186.55,186.56,6453.0,178.1018,178.1018,177.5023,177.5118,6453.0
2023-05-04 13:30:00,186.63,186.76,186.55,186.76,4491.0,177.5784,177.7021,177.5023,177.7021,4491.0
2023-05-04 13:35:00,186.7,186.73,186.6,186.66,3411.0,177.645,177.6736,177.5499,177.607,3411.0
2023-05-04 13:40:00,186.6,186.6,186.25,186.33,4982.0,177.5499,177.5499,177.2169,177.293,4982.0
2023-05-04 13:45:00,186.26,186.29,185.78,185.81,7276.0,177.2264,177.2549,176.7697,176.7982,7276.0
2023-05-04 13:50:00,185.78,185.92,185.63,185.91,4843.0,176.7697,176.9029,176.6269,176.8934,4843.0
2023-05-04 13:55:00,185.92,186.1,185.76,185.76,3507.0,176.9029,177.0741,176.7506,176.7506,3507.0
2023-05-04 14:00:00,185.9,186.03,185.61,185.69,4876.0,176.8838,177.0075,176.6079,176.684,4876.0
2023-05-04 14:05:00,185.61,186.22,185.61,186.17,5140.0,176.6079,177.1883,176.6079,177.1407,5140.0
2023-05-04 14:10:00,186.17,186.58,186.0,186.5,5366.0,177.1407,177.5309,176.979,177.4547,5366.0
2023-05-04 14:15:00,186.5,186.89,186.41,186.45,13006.0,177.4547,177.8258,177.3691,177.4072,13006.0
2023-05-04 14:20:00,186.61,186.82,186.54,186.73,6438.0,177.5594,177.7592,177.4928,177.6736,6438.0
2023-05-04 14:25:00,186.65,186.66,186.38,186.53,8418.0,177.5975,177.607,177.3406,177.4833,8418.0
2023-05-04 14:30:00,186.44,186.55,186.11,186.25,5895.0,177.3976,177.5023,177.0837,177.2169,5895.0
2023-05-04 14:35:00,186.25,186.33,185.9,185.94,5715.0,177.2169,177.293,176.8838,176.9219,5715.0
2023-05-04 14:40:00,185.96,186.19,185.74,186.12,4768.0,176.9409,177.1598,176.7316,177.0932,4768.0
2023-05-04 14:45:00,186.06,186.29,186.06,186.16,5765.0,177.0361,177.2549,177.0361,177.1312,5765.0
2023-05-04 14:50:00,186.15,186.29,185.96,186.17,7433.0,177.1217,177.2549,176.9409,177.1407,7433.0
2023-05-04 14:55:00,186.14,186.41,186.12,186.41,3946.0,177.1122,177.3691,177.0932,177.3691,3946.0
2023-05-04 15:00:00,186.46,186.66,186.31,186.62,13725.0,177.4167,177.607,177.274,177.5689,13725.0
2023-05-04 15:05:00,186.57,186.85,186.5,186.56,5972.0,177.5213,177.7878,177.4547,177.5118,5972.0
2023-05-04 15:10:00,186.5,186.63,186.15,186.15,6791.0,177.4547,177.5784,177.1217,177.1217,6791.0
2023-05-04 15:15:00,186.12,186.14,185.94,186.13,3890.0,177.0932,177.1122,176.9219,177.1027,3890.0
2023-05-04 15:20:00,186.07,186.3,186.05,186.25,8907.0,177.0456,177.2644,177.0266,177.2169,8907.0
2023-05-04 15:25:00,186.23,186.34,185.99,186.08,6182.0,177.1978,177.3025,176.9695,177.0551,6182.0
2023-05-04 15:30:00,186.08,186.41,186.07,186.39,8987.0,177.0551,177.3691,177.0456,177.3501,8987.0
2023-05-04 15:35:00,186.41,186.57,186.3,186.39,6113.0,177.3691,177.5213,177.2644,177.3501,6113.0
2023-05-04 15:40:00,186.38,186.4,186.06,186.06,9792.0,177.3406,177.3596,177.0361,177.0361,9792.0
2023-05-04 15:45:00,186.0,186.07,185.7,186.06,10796.0,176.979,177.0456,176.6935,177.0361,10796.0
2023-05-04 15:50:00,186.43,186.48,185.56,185.71,23470.0,177.3881,177.4357,176.5603,176.7031,23470.0
2023-05-04 15:55:00,185.69,185.91,185.47,185.76,83804.0,176.684,176.8934,176.4747,176.7506,83804.0
2023-05-05 09:30:00,186.29,186.29,185.73,185.74,8897.0,177.2549,177.2549,176.7221,176.7316,8897.0
2023-05-05 09:35:00,185.76,185.9,185.51,185.67,3625.0,176.7506,176.8838,176.5128,176.665,3625.0
2023-05-05 09:40:00,186.06,186.31,186.05,186.26,5075.0,177.0361,177.274,177.0266,177.2264,5075.0
2023-05-05 09:45:00,186.44,186.45,185.95,186.31,6303.0,177.3976,177.4072,176.9314,177.274,6303.0
2023-05-05 09:50:00,186.33,186.33,185.69,185.7,7499.0,177.293,177.293,176.684,176.6935,7499.0
2023-05-05 09:55:00,185.75,186.04,185.65,185.98,3910.0,176.7411,177.017,176.646,176.96,3910.0
2023-05-05 10:00:00,185.9,186.12,185.39,185.61,8531.0,176.8838,177.0932,176.3986,176.6079,8531.0
2023-05-05 10:05:00,185.66,185.78,185.38,185.59,9375.0,176.6555,176.7697,176.3891,176.5889,9375.0
2023-05-05 10:10:00,185.56,185.89,185.54,185.6,8820.0,176.5603,176.8743,176.5413,176.5984,8820.0
2023-05-05 10:15:00,185.6,185.6,185.23,185.42,5579.0,176.5984,176.5984,176.2463,176.4271,5579.0
2023-05-05 10:20:00,185.39,185.79,185.29,185.35,6077.0,176.3986,176.7792,176.3034,176.3605,6077.0
2023-05-05 10:25:00,185.28,185.48,185.03,185.03,7985.0,176.2939,176.4842,176.056,176.056,7985.0
2023-05-05 10:30:00,185.18,185.66,185.18,185.64,7644.0,176.1988,176.6555,176.1988,176.6364,7644.0
2023-05-05 10:35:00,185.73,185.84,185.61,185.75,3412.0,176.7221,176.8267,176.6079,176.7411,3412.0
2023-05-05 10:40:00,185.84,185.99,185.72,185.97,8409.0,176.8267,176.9695,176.7126,176.9504,8409.0
2023-05-05 10:45:00,185.87,185.91,185.67,185.68,6327.0,176.8553,176.8934,176.665,176.6745,6327.0
2023-05-05 10:50:00,185.66,186.27,185.66,186.11,7254.0,176.6555,177.2359,176.6555,177.0837,7254.0
2023-05-05 10:55:00,186.18,186.22,185.93,186.07,4504.0,177.1503,177.1883,176.9124,177.0456,4504.0
2023-05-05 11:00:00,185.98,186.26,185.94,186.19,3691.0,176.96,177.2264,176.9219,177.1598,3691.0
2023-05-05 11:05:00,186.28,186.3,185.84,185.84,6855.0,177.2454,177.2644,176.8267,176.8267,6855.0
2023-05-05 11:10:00,185.86,186.06,185.78,185.96,5560.0,176.8458,177.0361,176.7697,176.9409,5560.0
2023-05-05 11:15:00,185.84,185.95,185.48,185.48,11551.0,176.8267,176.9314,176.4842,176.4842,11551.0
2023-05-05 11:20:00,185.67,185.78,185.38,185.4,6569.0,176.665,176.7697,176.3891,176.4081,6569.0
2023-05-05 11:25:00,185.37,185.74,185.37,185.65,5315.0,176.3795,176.7316,176.3795,176.646,5315.0
2023-05-05 11:30:00,185.61,185.69,185.52,185.68,3668.0,176.6079,176.684,176.5223,176.6745,3668.0
2023-05-05 11:35:00,185.61,185.61,185.26,185.27,4470.0,176.6079,176.6079,176.2749,176.2844,4470.0
2023-05-05 11:40:00,185.26,185.37,185.13,185.24,6599.0,176.2749,176.3795,176.1512,176.2558,6599.0
2023-05-05 11:45:00,185.23,185.5,185.16,185.5,3454.0,176.2463,176.5032,176.1797,176.5032,3454.0
2023-05-05 11:50:00,185.53,185.63,185.49,185.62,3653.0,176.5318,176.6269,176.4937,176.6174,3653.0
2023-05-05 11:55:00,185.58,185.75,185.49,185.65,4657.0,176.5794,176.7411,176.4937,176.646,4657.0
2023-05-05 12:00:00,185.71,185.76,185.57,185.57,4976.0,176.7031,176.7506,176.5698,176.5698,4976.0
2023-05-05 12:05:00,185.55,185.73,185.49,185.68,4012.0,176.5508,176.7221,176.4937,176.6745,4012.0
2023-05-05 12:10:00,185.69,185.8,185.55,185.58,4238.0,176.684,176.7887,176.5508,176.5794,4238.0
2023-05-05 12:15:00,185.54,185.7,185.53,185.59,4417.0,176.5413,176.6935,176.5318,176.5889,4417.0
2023-05-05 12:20:00,185.58,185.74,185.56,185.66,3071.0,176.5794,176.7316,176.5603,176.6555,3071.0
2023-05-05 12:25:00,185.66,185.93,185.65,185.8,12506.0,176.6555,176.9124,176.646,176.7887,12506.0
2023-05-05 12:30:00,185.8,185.83,185.69,185.71,6598.0,176.7887,176.8172,176.684,176.7031,6598.0
2023-05-05 12:35:00,185.74,185.83,185.64,185.64,7005.0,176.7316,176.8172,176.6364,176.6364,7005.0
2023-05-05 12:40:00,185.65,185.68,185.41,185.43,4216.0,176.646,176.6745,176.4176,176.4366,4216.0
2023-05-05 12:45:00,185.4,185.52,185.11,185.25,3051.0,176.4081,176.5223,176.1322,176.2654,3051.0
2023-05-05 12:50:00,185.17,185.28,185.17,185.22,4218.0,176.1892,176.2939,176.1892,176.2368,4218.0
2023-05-05 12:55:00,185.28,185.44,185.25,185.34,4523.0,176.2939,176.4461,176.2654,176.351,4523.0
2023-05-05 13:00:00,185.33,185.57,185.28,185.57,4686.0,176.3415,176.5698,176.2939,176.5698,4686.0
2023-05-05 13:05:00,185.57,185.84,185.55,185.79,14941.0,176.5698,176.8267,176.5508,176.7792,14941.0
2023-05-05 13:10:00,185.8,185.85,185.63,185.67,8546.0,176.7887,176.8363,176.6269,176.665,8546.0
2023-05-05 13:15:00,185.61,185.7,185.55,185.58,7276.0,176.6079,176.6935,176.5508,176.5794,7276.0
2023-05-05 13:20:00,185.53,185.72,185.53,185.67,4456.0,176.5318,176.7126,176.5318,176.665,4456.0
2023-05-05 13:25:00,185.73,186.0,185.66,185.93,8045.0,176.7221,176.979,176.6555,176.9124,8045.0
2023-05-05 13:30:00,185.97,186.19,185.87,186.08,12241.0,176.9504,177.1598,176.8553,177.0551,12241.0
2023-05-05 13:35:00,186.08,186.35,185.99,186.21,9716.0,177.0551,177.312,176.9695,177.1788,9716.0
2023-05-05 13:40:00,186.26,186.54,186.25,186.52,5645.0,177.2264,177.4928,177.2169,177.4738,5645.0
2023-05-05 13:45:00,186.52,186.54,186.42,186.49,3716.0,177.4738,177.4928,177.3786,177.4452,3716.0
2023-05-05 13:50:00,186.54,186.57,186.45,186.53,3757.0,177.4928,177.5213,177.4072,177.4833,3757.0
2023-05-05 13:55:00,186.5,186.62,186.45,186.61,8204.0,177.4547,177.5689,177.4072,177.5594,8204.0
2023-05-05 14:00:00,186.61,186.89,186.61,186.85,4368.0,177.5594,177.8258,177.5594,177.7878,4368.0
2023-05-05 14:05:00,186.86,186.96,186.77,186.91,7310.0,177.7973,177.8924,177.7116,177.8449,7310.0
2023-05-05 14:10:00,186.89,186.96,186.83,186.92,7219.0,177.8258,177.8924,177.7687,177.8544,7219.0
2023-05-05 14:15:00,186.92,187.08,186.87,187.08,15517.0,177.8544,178.0066,177.8068,178.0066,15517.0
2023-05-05 14:20:00,187.08,187.41,187.07,187.3,14889.0,178.0066,178.3206,177.9971,178.2159,14889.0
2023-05-05 14:25:00,187.34,187.53,187.31,187.38,6684.0,178.254,178.4348,178.2255,178.2921,6684.0
2023-05-05 14:30:00,187.37,187.84,187.36,187.73,9417.0,178.2825,178.7297,178.273,178.6251,9417.0
2023-05-05 14:35:00,187.73,187.92,187.73,187.86,8001.0,178.6251,178.8059,178.6251,178.7488,8001.0
2023-05-05 14:40:00,187.86,188.1,187.82,188.0,9781.0,178.7488,178.9771,178.7107,178.882,9781.0
2023-05-05 14:45:00,188.0,188.16,187.96,188.16,11791.0,178.882,179.0342,178.8439,179.0342,11791.0
2023-05-05 14:50:00,188.14,188.3,188.13,188.29,8277.0,179.0152,179.1674,179.0057,179.1579,8277.0
2023-05-05 14:55:00,188.27,188.31,187.95,187.95,13939.0,179.1389,179.177,178.8344,178.8344,13939.0
2023-05-05 15:00:00,187.97,188.14,187.93,188.05,6732.0,178.8534,179.0152,178.8154,178.9296,6732.0
2023-05-05 15:05:00,188.09,188.09,187.64,187.78,9821.0,178.9676,178.9676,178.5394,178.6727,9821.0
2023-05-05 15:10:00,187.86,188.0,187.69,187.81,11657.0,178.7488,178.882,178.587,178.7012,11657.0
2023-05-05 15:15:00,187.81,187.81,187.55,187.72,9632.0,178.7012,178.7012,178.4538,178.6156,9632.0
2023-05-05 15:20:00,187.77,187.78,187.55,187.56,8169.0,178.6631,178.6727,178.4538,178.4633,8169.0
2023-05-05 15:25:00,187.56,187.59,187.46,187.46,8728.0,178.4633,178.4919,178.3682,178.3682,8728.0
2023-05-05 15:30:00,187.46,187.84,187.43,187.71,16746.0,178.3682,178.7297,178.3396,178.6061,16746.0
2023-05-05 15:35:00,187.67,187.75,187.54,187.61,12676.0,178.568,178.6441,178.4443,178.5109,12676.0
2023-05-05 15:40:00,187.61,187.91,187.59,187.72,15222.0,178.5109,178.7964,178.4919,178.6156,15222.0
2023-05-05 15:45:00,187.73,187.8,187.59,187.64,22948.0,178.6251,178.6917,178.4919,178.5394,22948.0
2023-05-05 15:50:00,187.78,187.79,187.36,187.5,43905.0,178.6727,178.6822,178.273,178.4062,43905.0
2023-05-05 15:55:00,187.54,187.72,187.25,187.72,117917.0,178.4443,178.6156,178.1684,178.6156,117917.0
2023-05-08 09:30:00,188.58,188.8,187.37,188.59,8181.0,179.4339,179.6432,178.2825,179.4434,8181.0
2023-05-08 09:35:00,188.98,189.21,188.65,189.14,2890.0,179.8145,180.0333,179.5005,179.9667,2890.0
2023-05-08 09:40:00,189.41,189.57,189.18,189.23,5240.0,180.2236,180.3758,180.0048,180.0523,5240.0
2023-05-08 09:45:00,189.11,189.43,188.89,189.43,2470.0,179.9382,180.2426,179.7288,180.2426,2470.0
2023-05-08 09:50:00,189.34,189.35,189.04,189.18,2507.0,180.157,180.1665,179.8715,180.0048,2507.0
2023-05-08 09:55:00,189.17,189.39,189.15,189.16,4858.0,179.9952,180.2046,179.9762,179.9857,4858.0
2023-05-08 10:00:00,189.19,189.33,189.02,189.15,9624.0,180.0143,180.1475,179.8525,179.9762,9624.0
2023-05-08 10:05:00,189.11,189.11,188.81,188.83,2532.0,179.9382,179.9382,179.6527,179.6717,2532.0
2023-05-08 10:10:00,188.83,188.85,188.58,188.59,2455.0,179.6717,179.6908,179.4339,179.4434,2455.0
2023-05-08 10:15:00,188.38,188.38,188.25,188.25,1662.0,179.2436,179.2436,179.1199,179.1199,1662.0
2023-05-08 10:20:00,188.32,188.33,188.12,188.12,3629.0,179.1865,179.196,178.9962,178.9962,3629.0
2023-05-08 10:25:00,188.08,188.09,187.76,187.76,2278.0,178.9581,178.9676,178.6536,178.6536,2278.0
2023-05-08 10:30:00,187.88,188.08,187.67,187.67,3140.0,178.7678,178.9581,178.568,178.568,3140.0
2023-05-08 10:35:00,187.82,187.93,187.71,187.93,1691.0,178.7107,178.8154,178.6061,178.8154,1691.0
2023-05-08 10:40:00,187.86,188.36,187.83,188.25,4208.0,178.7488,179.2245,178.7202,179.1199,4208.0
2023-05-08 10:45:00,188.23,188.23,187.89,187.89,1874.0,179.1008,179.1008,178.7773,178.7773,1874.0
2023-05-08 10:50:00,187.94,188.11,187.89,187.95,2934.0,178.8249,178.9867,178.7773,178.8344,2934.0
2023-05-08 10:55:00,187.84,187.87,187.7,187.7,1500.0,178.7297,178.7583,178.5965,178.5965,1500.0
2023-05-08 11:00:00,187.68,188.02,187.68,188.02,2832.0,178.5775,178.901,178.5775,178.901,2832.0
2023-05-08 11:05:00,188.0,188.05,187.86,187.86,5181.0,178.882,178.9296,178.7488,178.7488,5181.0
2023-05-08 11:10:00,187.78,187.82,187.59,187.59,2354.0,178.6727,178.7107,178.4919,178.4919,2354.0
2023-05-08 11:15:00,187.49,187.59,187.49,187.55,2096.0,178.3967,178.4919,178.3967,178.4538,2096.0
2023-05-08 11:20:00,187.57,187.57,187.17,187.27,3315.0,178.4728,178.4728,178.0922,178.1874,3315.0
2023-05-08 11:25:00,187.17,187.27,187.11,187.23,9638.0,178.0922,178.1874,178.0352,178.1493,9638.0
2023-05-08 11:30:00,187.23,187.23,186.99,187.1,2714.0,178.1493,178.1493,177.921,178.0256,2714.0
2023-05-08 11:35:00,187.07,187.21,186.99,187.08,9521.0,177.9971,178.1303,177.921,178.0066,9521.0
2023-05-08 11:40:00,187.08,187.48,187.04,187.46,5218.0,178.0066,178.3872,177.9685,178.3682,5218.0
2023-05-08 11:45:00,187.55,187.6,187.37,187.59,4979.0,178.4538,178.5014,178.2825,178.4919,4979.0
2023-05-08 11:50:00,187.67,187.95,187.63,187.78,9510.0,178.568,178.8344,178.5299,178.6727,9510.0
2023-05-08 11:55:00,187.9,187.92,187.62,187.79,5186.0,178.7868,178.8059,178.5204,178.6822,5186.0
2023-05-08 12:00:00,187.91,187.98,187.8,187.84,4887.0,178.7964,178.863,178.6917,178.7297,4887.0
2023-05-08 12:05:00,187.77,187.83,187.55,187.62,3822.0,178.6631,178.7202,178.4538,178.5204,3822.0
2023-05-08 12:10:00,187.55,187.67,187.53,187.56,5923.0,178.4538,178.568,178.4348,178.4633,5923.0
2023-05-08 12:15:00,187.53,187.72,187.52,187.72,1733.0,178.4348,178.6156,178.4253,178.6156,1733.0
2023-05-08 12:20:00,187.75,187.75,187.6,187.6,5336.0,178.6441,178.6441,178.5014,178.5014,5336.0
2023-05-08 12:25:00,187.56,187.61,187.51,187.58,7952.0,178.4633,178.5109,178.4158,178.4824,7952.0
2023-05-08 12:30:00,187.64,187.73,187.56,187.59,3986.0,178.5394,178.6251,178.4633,178.4919,3986.0
2023-05-08 12:35:00,187.59,187.66,187.54,187.63,3999.0,178.4919,178.5585,178.4443,178.5299,3999.0
2023-05-08 12:40:00,187.61,187.74,187.45,187.56,6135.0,178.5109,178.6346,178.3587,178.4633,6135.0
2023-05-08 12:45:00,187.62,187.62,187.37,187.39,4740.0,178.5204,178.5204,178.2825,178.3016,4740.0
2023-05-08 12:50:00,187.39,187.67,187.33,187.67,3900.0,178.3016,178.568,178.2445,178.568,3900.0
2023-05-08 12:55:00,187.67,187.76,187.58,187.64,4966.0,178.568,178.6536,178.4824,178.5394,4966.0
2023-05-08 13:00:00,187.71,187.72,187.58,187.64,1643.0,178.6061,178.6156,178.4824,178.5394,1643.0
2023-05-08 13:05:00,187.62,187.67,187.52,187.62,4624.0,178.5204,178.568,178.4253,178.5204,4624.0
2023-05-08 13:10:00,187.57,187.62,187.43,187.56,3462.0,178.4728,178.5204,178.3396,178.4633,3462.0
2023-05-08 13:15:00,187.56,187.59,187.4,187.41,3966.0,178.4633,178.4919,178.3111,178.3206,3966.0
2023-05-08 13:20:00,187.4,187.6,187.4,187.56,3436.0,178.3111,178.5014,178.3111,178.4633,3436.0
2023-05-08 13:25:00,187.61,187.61,187.57,187.6,1812.0,178.5109,178.5109,178.4728,178.5014,1812.0
2023-05-08 13:30:00,187.54,187.9,187.54,187.74,6618.0,178.4443,178.7868,178.4443,178.6346,6618.0
2023-05-08 13:35:00,187.74,187.79,187.69,187.79,3447.0,178.6346,178.6822,178.587,178.6822,3447.0
2023-05-08 13:40:00,187.83,187.94,187.82,187.87,5852.0,178.7202,178.8249,178.7107,178.7583,5852.0
2023-05-08 13:45:00,187.87,187.99,187.81,187.81,2156.0,178.7583,178.8725,178.7012,178.7012,2156.0
2023-05-08 13:50:00,187.83,187.83,187.66,187.68,4098.0,178.7202,178.7202,178.5585,178.5775,4098.0
2023-05-08 13:55:00,187.72,187.92,187.72,187.78,4481.0,178.6156,178.8059,178.6156,178.6727,4481.0
2023-05-08 14:00:00,187.78,187.97,187.76,187.84,4200.0,178.6727,178.8534,178.6536,178.7297,4200.0
2023-05-08 14:05:00,187.82,187.82,187.26,187.43,6047.0,178.7107,178.7107,178.1779,178.3396,6047.0
2023-05-08 14:10:00,187.41,187.59,187.41,187.56,4553.0,178.3206,178.4919,178.3206,178.4633,4553.0
2023-05-08 14:15:00,187.51,187.67,187.45,187.67,4853.0,178.4158,178.568,178.3587,178.568,4853.0
2023-05-08 14:20:00,187.68,188.02,187.68,188.02,4856.0,178.5775,178.901,178.5775,178.901,4856.0
2023-05-08 14:25:00,188.03,188.11,187.97,188.0,3672.0,178.9105,178.9867,178.8534,178.882,3672.0
2023-05-08 14:30:00,187.96,188.16,187.88,188.0,5186.0,178.8439,179.0342,178.7678,178.882,5186.0
2023-05-08 14:35:00,188.02,188.09,187.89,187.89,18119.0,178.901,178.9676,178.7773,178.7773,18119.0
2023-05-08 14:40:00,187.86,187.91,187.76,187.91,3402.0,178.7488,178.7964,178.6536,178.7964,3402.0
2023-05-08 14:45:00,187.91,187.99,187.83,187.99,4084.0,178.7964,178.8725,178.7202,178.8725,4084.0
2023-05-08 14:50:00,187.95,188.02,187.75,187.9,5522.0,178.8344,178.901,178.6441,178.7868,5522.0
2023-05-08 14:55:00,187.86,187.93,187.81,187.9,3750.0,178.7488,178.8154,178.7012,178.7868,3750.0
2023-05-08 15:00:00,187.85,187.9,187.79,187.85,4694.0,178.7393,178.7868,178.6822,178.7393,4694.0
2023-05-08 15:05:00,187.83,187.89,187.8,187.81,6405.0,178.7202,178.7773,178.6917,178.7012,6405.0
2023-05-08 15:10:00,187.81,187.92,187.78,187.78,7428.0,178.7012,178.8059,178.6727,178.6727,7428.0
2023-05-08 15:15:00,187.84,187.89,187.42,187.61,9075.0,178.7297,178.7773,178.3301,178.5109,9075.0
2023-05-08 15:20:00,187.63,187.63,187.48,187.48,4500.0,178.5299,178.5299,178.3872,178.3872,4500.0
2023-05-08 15:25:00,187.46,187.53,187.26,187.26,4126.0,178.3682,178.4348,178.1779,178.1779,4126.0
2023-05-08 15:30:00,187.27,187.39,187.27,187.37,8540.0,178.1874,178.3016,178.1874,178.2825,8540.0
2023-05-08 15:35:00,187.39,187.54,187.26,187.54,7894.0,178.3016,178.4443,178.1779,178.4443,7894.0
2023-05-08 15:40:00,187.55,187.61,187.33,187.38,13724.0,178.4538,178.5109,178.2445,178.2921,13724.0
2023-05-08 15:45:00,187.36,187.39,187.11,187.12,10343.0,178.273,178.3016,178.0352,178.0447,10343.0
2023-05-08 15:50:00,187.18,187.28,187.03,187.24,21152.0,178.1018,178.1969,177.959,178.1588,21152.0
2023-05-08 15:55:00,187.25,187.51,187.21,187.23,49689.0,178.1684,178.4158,178.1303,178.1493,49689.0
2023-05-09 09:30:00,188.17,188.17,186.53,186.91,8557.0,179.0437,179.0437,177.4833,177.8449,8557.0
2023-05-09 09:35:00,186.9,187.22,186.81,187.06,2072.0,177.8353,178.1398,177.7497,177.9876,2072.0
2023-05-09 09:40:00,186.97,187.39,186.84,186.84,4351.0,177.9019,178.3016,177.7782,177.7782,4351.0
2023-05-09 09:45:00,186.99,187.4,186.93,187.22,5271.0,177.921,178.3111,177.8639,178.1398,5271.0
2023-05-09 09:50:00,187.31,187.67,187.27,187.56,3705.0,178.2255,178.568,178.1874,178.4633,3705.0
2023-05-09 09:55:00,187.56,187.64,187.24,187.64,2300.0,178.4633,178.5394,178.1588,178.5394,2300.0
2023-05-09 10:00:00,187.71,187.84,187.42,187.67,4399.0,178.6061,178.7297,178.3301,178.568,4399.0
2023-05-09 10:05:00,187.69,187.69,187.31,187.61,3500.0,178.587,178.587,178.2255,178.5109,3500.0
2023-05-09 10:10:00,187.61,187.88,187.57,187.69,2692.0,178.5109,178.7678,178.4728,178.587,2692.0
2023-05-09 10:15:00,187.8,188.07,187.71,187.99,4227.0,178.6917,178.9486,178.6061,178.8725,4227.0
2023-05-09 10:20:00,187.94,188.16,187.94,188.04,3148.0,178.8249,179.0342,178.8249,178.92,3148.0
2023-05-09 10:25:00,187.97,188.34,187.89,188.13,4830.0,178.8534,179.2055,178.7773,179.0057,4830.0
2023-05-09 10:30:00,188.15,188.19,187.63,187.64,3772.0,179.0247,179.0628,178.5299,178.5394,3772.0
2023-05-09 10:35:00,187.77,187.84,187.45,187.52,10351.0,178.6631,178.7297,178.3587,178.4253,10351.0
2023-05-09 10:40:00,187.63,187.86,187.58,187.61,2951.0,178.5299,178.7488,178.4824,178.5109,2951.0
2023-05-09 10:45:00,187.6,187.64,187.46,187.5,1920.0,178.5014,178.5394,178.3682,178.4062,1920.0
2023-05-09 10:50:00,187.56,187.62,187.43,187.62,2010.0,178.4633,178.5204,178.3396,178.5204,2010.0
2023-05-09 10:55:00,187.62,187.72,187.38,187.38,2616.0,178.5204,178.6156,178.2921,178.2921,2616.0
2023-05-09 11:00:00,187.4,187.5,187.37,187.46,2403.0,178.3111,178.4062,178.2825,178.3682,2403.0
2023-05-09 11:05:00,187.45,187.99,187.45,187.98,4234.0,178.3587,178.8725,178.3587,178.863,4234.0
2023-05-09 11:10:00,187.96,187.96,187.6,187.61,3673.0,178.8439,178.8439,178.5014,178.5109,3673.0
2023-05-09 11:15:00,187.72,187.96,187.71,187.8,3473.0,178.6156,178.8439,178.6061,178.6917,3473.0
2023-05-09 11:20:00,187.84,187.85,187.69,187.73,1483.0,178.7297,178.7393,178.587,178.6251,1483.0
2023-05-09 11:25:00,187.65,187.83,187.6,187.71,1456.0,178.549,178.7202,178.5014,178.6061,1456.0
2023-05-09 11:30:00,187.7,187.81,187.67,187.75,1900.0,178.5965,178.7012,178.568,178.6441,1900.0
2023-05-09 11:35:00,187.79,187.83,187.48,187.48,3347.0,178.6822,178.7202,178.3872,178.3872,3347.0
2023-05-09 11:40:00,187.42,187.45,187.21,187.21,1950.0,178.3301,178.3587,178.1303,178.1303,1950.0
2023-05-09 11:45:00,187.26,187.28,187.23,187.24,1722.0,178.1779,178.1969,178.1493,178.1588,1722.0
2023-05-09 11:50:00,187.24,187.47,187.24,187.24,3865.0,178.1588,178.3777,178.1588,178.1588,3865.0
2023-05-09 11:55:00,187.31,187.33,187.13,187.13,1874.0,178.2255,178.2445,178.0542,178.0542,1874.0
2023-05-09 12:00:00,187.15,187.43,187.15,187.43,2319.0,178.0732,178.3396,178.0732,178.3396,2319.0
2023-05-09 12:05:00,187.45,187.62,187.44,187.58,1420.0,178.3587,178.5204,178.3491,178.4824,1420.0
2023-05-09 12:10:00,187.56,187.56,187.26,187.26,2977.0,178.4633,178.4633,178.1779,178.1779,2977.0
2023-05-09 12:15:00,187.24,187.56,187.16,187.54,1820.0,178.1588,178.4633,178.0827,178.4443,1820.0
2023-05-09 12:20:00,187.49,187.49,187.01,187.27,15555.0,178.3967,178.3967,177.94,178.1874,15555.0
2023-05-09 12:25:00,187.27,187.39,187.26,187.33,2261.0,178.1874,178.3016,178.1779,178.2445,2261.0
2023-05-09 12:30:00,187.3,187.72,187.3,187.72,3754.0,178.2159,178.6156,178.2159,178.6156,3754.0
2023-05-09 12:35:00,187.71,187.78,187.43,187.43,1959.0,178.6061,178.6727,178.3396,178.3396,1959.0
2023-05-09 12:40:00,187.5,187.5,187.36,187.41,1629.0,178.4062,178.4062,178.273,178.3206,1629.0
2023-05-09 12:45:00,187.5,187.55,187.4,187.55,1337.0,178.4062,178.4538,178.3111,178.4538,1337.0
2023-05-09 12:50:00,187.65,187.69,187.59,187.6,1301.0,178.549,178.587,178.4919,178.5014,1301.0
2023-05-09 12:55:00,187.67,187.67,187.64,187.65,600.0,178.568,178.568,178.5394,178.549,600.0
2023-05-09 13:00:00,187.61,187.83,187.61,187.8,1217.0,178.5109,178.7202,178.5109,178.6917,1217.0
2023-05-09 13:05:00,187.85,187.93,187.72,187.78,4473.0,178.7393,178.8154,178.6156,178.6727,4473.0
2023-05-09 13:10:00,187.85,187.87,187.75,187.76,845.0,178.7393,178.7583,178.6441,178.6536,845.0
2023-05-09 13:15:00,187.82,187.98,187.76,187.87,2093.0,178.7107,178.863,178.6536,178.7583,2093.0
2023-05-09 13:20:00,187.93,187.95,187.73,187.73,2915.0,178.8154,178.8344,178.6251,178.6251,2915.0
2023-05-09 13:25:00,187.85,187.97,187.74,187.88,2489.0,178.7393,178.8534,178.6346,178.7678,2489.0
2023-05-09 13:30:00,187.9,188.04,187.85,187.98,7594.0,178.7868,178.92,178.7393,178.863,7594.0
2023-05-09 13:35:00,188.04,188.14,187.95,188.08,4238.0,178.92,179.0152,178.8344,178.9581,4238.0
2023-05-09 13:40:00,188.1,188.22,188.01,188.14,4371.0,178.9771,179.0913,178.8915,179.0152,4371.0
2023-05-09 13:45:00,188.14,188.32,188.13,188.31,6391.0,179.0152,179.1865,179.0057,179.177,6391.0
2023-05-09 13:50:00,188.38,188.65,188.37,188.61,4203.0,179.2436,179.5005,179.234,179.4624,4203.0
2023-05-09 13:55:00,188.65,188.92,188.64,188.87,3924.0,179.5005,179.7574,179.4909,179.7098,3924.0
2023-05-09 14:00:00,188.92,188.92,188.77,188.81,5192.0,179.7574,179.7574,179.6146,179.6527,5192.0
2023-05-09 14:05:00,188.81,188.83,188.61,188.69,2200.0,179.6527,179.6717,179.4624,179.5385,2200.0
2023-05-09 14:10:00,188.79,188.86,188.66,188.83,3193.0,179.6337,179.7003,179.51,179.6717,3193.0
2023-05-09 14:15:00,188.85,188.99,188.83,188.83,2215.0,179.6908,179.824,179.6717,179.6717,2215.0
2023-05-09 14:20:00,188.83,188.83,188.59,188.59,1002.0,179.6717,179.6717,179.4434,179.4434,1002.0
2023-05-09 14:25:00,188.59,188.69,188.49,188.66,5526.0,179.4434,179.5385,179.3482,179.51,5526.0
2023-05-09 14:30:00,188.73,188.73,188.53,188.58,5482.0,179.5766,179.5766,179.3863,179.4339,5482.0
2023-05-09 14:35:00,188.61,188.68,188.52,188.58,4238.0,179.4624,179.529,179.3768,179.4339,4238.0
2023-05-09 14:40:00,188.6,188.72,188.49,188.65,2527.0,179.4529,179.5671,179.3482,179.5005,2527.0
2023-05-09 14:45:00,188.7,188.74,188.48,188.63,4729.0,179.548,179.5861,179.3387,179.4814,4729.0
2023-05-09 14:50:00,188.68,188.76,188.48,188.5,7085.0,179.529,179.6051,179.3387,179.3577,7085.0
2023-05-09 14:55:00,188.61,188.79,188.56,188.67,5367.0,179.4624,179.6337,179.4148,179.5195,5367.0
2023-05-09 15:00:00,188.75,188.86,188.71,188.86,2578.0,179.5956,179.7003,179.5576,179.7003,2578.0
2023-05-09 15:05:00,188.84,188.99,188.75,188.99,4203.0,179.6812,179.824,179.5956,179.824,4203.0
2023-05-09 15:10:00,188.94,188.97,188.8,188.94,5854.0,179.7764,179.8049,179.6432,179.7764,5854.0
2023-05-09 15:15:00,188.98,188.98,188.69,188.69,7263.0,179.8145,179.8145,179.5385,179.5385,7263.0
2023-05-09 15:20:00,188.75,188.91,188.74,188.8,4973.0,179.5956,179.7479,179.5861,179.6432,4973.0
2023-05-09 15:25:00,188.82,188.88,188.75,188.79,5166.0,179.6622,179.7193,179.5956,179.6337,5166.0
2023-05-09 15:30:00,188.79,188.88,188.73,188.84,7535.0,179.6337,179.7193,179.5766,179.6812,7535.0
2023-05-09 15:35:00,188.8,188.91,188.78,188.83,9760.0,179.6432,179.7479,179.6242,179.6717,9760.0
2023-05-09 15:40:00,188.83,188.87,188.73,188.87,25770.0,179.6717,179.7098,179.5766,179.7098,25770.0
2023-05-09 15:45:00,188.87,188.92,188.76,188.88,15778.0,179.7098,179.7574,179.6051,179.7193,15778.0
2023-05-09 15:50:00,188.85,188.9,188.74,188.83,23495.0,179.6908,179.7383,179.5861,179.6717,23495.0
2023-05-09 15:55:00,188.83,188.99,188.78,188.88,61704.0,179.6717,179.824,179.6242,179.7193,61704.0
2023-05-10 09:30:00,189.94,189.94,188.59,188.68,16555.0,180.7279,180.7279,179.4434,179.529,16555.0
2023-05-10 09:35:00,189.13,189.41,188.74,188.77,3251.0,179.9572,180.2236,179.5861,179.6146,3251.0
2023-05-10 09:40:00,188.9,188.92,188.5,188.84,3823.0,179.7383,179.7574,179.3577,179.6812,3823.0
2023-05-10 09:45:00,188.86,188.86,187.89,188.15,4544.0,179.7003,179.7003,178.7773,179.0247,4544.0
2023-05-10 09:50:00,188.17,188.27,187.93,187.98,3854.0,179.0437,179.1389,178.8154,178.863,3854.0
2023-05-10 09:55:00,187.98,188.7,187.98,188.69,4891.0,178.863,179.548,178.863,179.5385,4891.0
2023-05-10 10:00:00,188.59,188.8,188.31,188.73,5716.0,179.4434,179.6432,179.177,179.5766,5716.0
2023-05-10 10:05:00,188.68,188.81,188.41,188.41,6440.0,179.529,179.6527,179.2721,179.2721,6440.0
2023-05-10 10:10:00,188.41,188.77,188.29,188.63,4628.0,179.2721,179.6146,179.1579,179.4814,4628.0
2023-05-10 10:15:00,188.64,188.75,188.14,188.29,5260.0,179.4909,179.5956,179.0152,179.1579,5260.0
2023-05-10 10:20:00,188.28,188.42,188.24,188.24,2014.0,179.1484,179.2816,179.1103,179.1103,2014.0
2023-05-10 10:25:00,188.38,188.43,187.83,187.84,9690.0,179.2436,179.2911,178.7202,178.7297,9690.0
2023-05-10 10:30:00,187.83,188.01,187.75,187.89,3100.0,178.7202,178.8915,178.6441,178.7773,3100.0
2023-05-10 10:35:00,187.89,188.0,187.87,187.88,2623.0,178.7773,178.882,178.7583,178.7678,2623.0
2023-05-10 10:40:00,187.9,187.91,187.5,187.52,5728.0,178.7868,178.7964,178.4062,178.4253,5728.0
2023-05-10 10:45:00,187.43,187.93,187.34,187.92,2810.0,178.3396,178.8154,178.254,178.8059,2810.0
2023-05-10 10:50:00,187.9,188.1,187.68,188.09,3553.0,178.7868,178.9771,178.5775,178.9676,3553.0
2023-05-10 10:55:00,188.07,188.14,187.89,187.89,3513.0,178.9486,179.0152,178.7773,178.7773,3513.0
2023-05-10 11:00:00,188.04,188.22,187.92,187.99,2751.0,178.92,179.0913,178.8059,178.8725,2751.0
2023-05-10 11:05:00,187.9,188.25,187.9,188.24,1889.0,178.7868,179.1199,178.7868,179.1103,1889.0
2023-05-10 11:10:00,188.47,188.49,188.39,188.47,2532.0,179.3292,179.3482,179.2531,179.3292,2532.0
2023-05-10 11:15:00,188.4,188.72,188.3,188.72,3346.0,179.2626,179.5671,179.1674,179.5671,3346.0
2023-05-10 11:20:00,188.72,188.9,188.65,188.78,2891.0,179.5671,179.7383,179.5005,179.6242,2891.0
2023-05-10 11:25:00,188.72,188.99,188.61,188.99,4598.0,179.5671,179.824,179.4624,179.824,4598.0
2023-05-10 11:30:00,188.97,189.19,188.8,189.19,3875.0,179.8049,180.0143,179.6432,180.0143,3875.0
2023-05-10 11:35:00,189.2,189.2,189.03,189.09,4599.0,180.0238,180.0238,179.862,179.9191,4599.0
2023-05-10 11:40:00,189.17,189.35,189.17,189.3,3287.0,179.9952,180.1665,179.9952,180.1189,3287.0
2023-05-10 11:45:00,189.26,189.26,189.05,189.25,2252.0,180.0809,180.0809,179.8811,180.0714,2252.0
2023-05-10 11:50:00,189.2,189.28,189.12,189.21,2981.0,180.0238,180.0999,179.9477,180.0333,2981.0
2023-05-10 11:55:00,189.21,189.25,189.01,189.23,6370.0,180.0333,180.0714,179.843,180.0523,6370.0
2023-05-10 12:00:00,189.23,189.33,188.79,188.79,6166.0,180.0523,180.1475,179.6337,179.6337,6166.0
2023-05-10 12:05:00,188.79,188.79,188.52,188.56,2183.0,179.6337,179.6337,179.3768,179.4148,2183.0
2023-05-10 12:10:00,188.52,188.56,188.34,188.34,1039.0,179.3768,179.4148,179.2055,179.2055,1039.0
2023-05-10 12:15:00,188.25,188.48,188.16,188.48,3473.0,179.1199,179.3387,179.0342,179.3387,3473.0
2023-05-10 12:20:00,188.47,188.58,188.44,188.58,1714.0,179.3292,179.4339,179.3006,179.4339,1714.0
2023-05-10 12:25:00,188.67,188.68,188.38,188.51,3539.0,179.5195,179.529,179.2436,179.3673,3539.0
2023-05-10 12:30:00,188.5,188.51,188.29,188.37,2223.0,179.3577,179.3673,179.1579,179.234,2223.0
2023-05-10 12:35:00,188.26,188.34,188.17,188.34,3021.0,179.1294,179.2055,179.0437,179.2055,3021.0
2023-05-10 12:40:00,188.32,188.4,188.22,188.22,2662.0,179.1865,179.2626,179.0913,179.0913,2662.0
2023-05-10 12:45:00,188.14,188.21,188.01,188.01,1006.0,179.0152,179.0818,178.8915,178.8915,1006.0
2023-05-10 12:50:00,187.91,188.03,187.91,188.0,1951.0,178.7964,178.9105,178.7964,178.882,1951.0
2023-05-10 12:55:00,188.0,188.0,187.79,187.79,1500.0,178.882,178.882,178.6822,178.6822,1500.0
2023-05-10 13:00:00,187.91,188.02,187.85,187.85,2586.0,178.7964,178.901,178.7393,178.7393,2586.0
2023-05-10 13:05:00,187.95,187.96,187.83,187.9,2788.0,178.8344,178.8439,178.7202,178.7868,2788.0
2023-05-10 13:10:00,187.87,187.96,187.76,187.96,1801.0,178.7583,178.8439,178.6536,178.8439,1801.0
2023-05-10 13:15:00,188.08,188.08,187.95,187.98,2000.0,178.9581,178.9581,178.8344,178.863,2000.0
2023-05-10 13:20:00,188.04,188.04,187.66,187.66,3342.0,178.92,178.92,178.5585,178.5585,3342.0
2023-05-10 13:25:00,187.66,187.66,187.42,187.59,3902.0,178.5585,178.5585,178.3301,178.4919,3902.0
2023-05-10 13:30:00,187.59,187.71,187.53,187.66,2031.0,178.4919,178.6061,178.4348,178.5585,2031.0
2023-05-10 13:35:00,187.61,187.64,187.34,187.34,1712.0,178.5109,178.5394,178.254,178.254,1712.0
2023-05-10 13:40:00,187.45,187.46,187.33,187.43,2246.0,178.3587,178.3682,178.2445,178.3396,2246.0
2023-05-10 13:45:00,187.49,187.75,187.48,187.74,1677.0,178.3967,178.6441,178.3872,178.6346,1677.0
2023-05-10 13:50:00,187.82,187.9,187.76,187.78,1733.0,178.7107,178.7868,178.6536,178.6727,1733.0
2023-05-10 13:55:00,187.84,187.91,187.83,187.84,1522.0,178.7297,178.7964,178.7202,178.7297,1522.0
2023-05-10 14:00:00,187.85,188.1,187.85,188.1,976.0,178.7393,178.9771,178.7393,178.9771,976.0
2023-05-10 14:05:00,188.08,188.08,187.75,187.81,5219.0,178.9581,178.9581,178.6441,178.7012,5219.0
2023-05-10 14:10:00,187.79,187.83,187.62,187.79,5945.0,178.6822,178.7202,178.5204,178.6822,5945.0
2023-05-10 14:15:00,187.86,187.86,187.62,187.62,3666.0,178.7488,178.7488,178.5204,178.5204,3666.0
2023-05-10 14:20:00,187.62,187.64,187.3,187.31,3508.0,178.5204,178.5394,178.2159,178.2255,3508.0
2023-05-10 14:25:00,187.29,187.43,187.19,187.39,3647.0,178.2064,178.3396,178.1113,178.3016,3647.0
2023-05-10 14:30:00,187.47,187.7,187.47,187.7,3847.0,178.3777,178.5965,178.3777,178.5965,3847.0
2023-05-10 14:35:00,187.73,187.75,187.65,187.72,5032.0,178.6251,178.6441,178.549,178.6156,5032.0
2023-05-10 14:40:00,187.72,188.09,187.72,187.82,14723.0,178.6156,178.9676,178.6156,178.7107,14723.0
2023-05-10 14:45:00,187.91,187.93,187.67,187.75,3711.0,178.7964,178.8154,178.568,178.6441,3711.0
2023-05-10 14:50:00,187.7,187.82,187.7,187.7,2385.0,178.5965,178.7107,178.5965,178.5965,2385.0
2023-05-10 14:55:00,187.65,187.76,187.65,187.76,976.0,178.549,178.6536,178.549,178.6536,976.0
2023-05-10 15:00:00,187.8,187.8,187.66,187.74,2678.0,178.6917,178.6917,178.5585,178.6346,2678.0
2023-05-10 15:05:00,187.76,188.07,187.75,187.92,6624.0,178.6536,178.9486,178.6441,178.8059,6624.0
2023-05-10 15:10:00,187.95,187.98,187.7,187.72,4204.0,178.8344,178.863,178.5965,178.6156,4204.0
2023-05-10 15:15:00,187.58,187.89,187.58,187.84,4780.0,178.4824,178.7773,178.4824,178.7297,4780.0
2023-05-10 15:20:00,187.86,188.24,187.84,188.23,4581.0,178.7488,179.1103,178.7297,179.1008,4581.0
2023-05-10 15:25:00,188.19,188.45,188.19,188.21,5431.0,179.0628,179.3102,179.0628,179.0818,5431.0
2023-05-10 15:30:00,188.16,188.43,188.11,188.38,10719.0,179.0342,179.2911,178.9867,179.2436,10719.0
2023-05-10 15:35:00,188.37,188.56,188.33,188.54,9643.0,179.234,179.4148,179.196,179.3958,9643.0
2023-05-10 15:40:00,188.53,188.76,188.53,188.65,14715.0,179.3863,179.6051,179.3863,179.5005,14715.0
2023-05-10 15:45:00,188.64,188.78,188.5,188.7,26751.0,179.4909,179.6242,179.3577,179.548,26751.0
2023-05-10 15:50:00,188.65,188.65,188.22,188.61,26921.0,179.5005,179.5005,179.0913,179.4624,26921.0
2023-05-10 15:55:00,188.64,189.06,188.57,189.02,111265.0,179.4909,179.8906,179.4243,179.8525,111265.0
2023-05-11 09:30:00,187.71,188.9,187.71,188.35,8490.0,178.6061,179.7383,178.6061,179.215,8490.0
2023-05-11 09:35:00,187.9,188.65,187.87,188.17,1953.0,178.7868,179.5005,178.7583,179.0437,1953.0
2023-05-11 09:40:00,188.06,188.44,188.0,188.41,2265.0,178.9391,179.3006,178.882,179.2721,2265.0
2023-05-11 09:45:00,188.29,188.62,187.8,187.8,3736.0,179.1579,179.4719,178.6917,178.6917,3736.0
2023-05-11 09:50:00,187.6,187.6,186.75,186.75,3738.0,178.5014,178.5014,177.6926,177.6926,3738.0
2023-05-11 09:55:00,186.95,186.95,186.53,186.76,5103.0,177.8829,177.8829,177.4833,177.7021,5103.0
2023-05-11 10:00:00,186.71,186.74,186.27,186.27,3345.0,177.6546,177.6831,177.2359,177.2359,3345.0
2023-05-11 10:05:00,186.18,186.38,185.86,186.13,2575.0,177.1503,177.3406,176.8458,177.1027,2575.0
2023-05-11 10:10:00,186.32,186.32,185.98,186.08,1903.0,177.2835,177.2835,176.96,177.0551,1903.0
2023-05-11 10:15:00,186.06,186.22,185.84,185.98,4148.0,177.0361,177.1883,176.8267,176.96,4148.0
2023-05-11 10:20:00,185.99,186.05,185.89,186.02,3819.0,176.9695,177.0266,176.8743,176.998,3819.0
2023-05-11 10:25:00,186.14,186.45,186.07,186.31,3264.0,177.1122,177.4072,177.0456,177.274,3264.0
2023-05-11 10:30:00,186.36,186.51,186.03,186.32,3761.0,177.3215,177.4643,177.0075,177.2835,3761.0
2023-05-11 10:35:00,186.24,186.36,186.12,186.24,3413.0,177.2073,177.3215,177.0932,177.2073,3413.0
2023-05-11 10:40:00,186.32,186.62,186.27,186.31,9002.0,177.2835,177.5689,177.2359,177.274,9002.0
2023-05-11 10:45:00,186.4,186.89,186.16,186.89,2487.0,177.3596,177.8258,177.1312,177.8258,2487.0
2023-05-11 10:50:00,186.88,187.18,186.64,186.65,4809.0,177.8163,178.1018,177.5879,177.5975,4809.0
2023-05-11 10:55:00,186.63,186.73,186.49,186.5,5657.0,177.5784,177.6736,177.4452,177.4547,5657.0
2023-05-11 11:00:00,186.66,186.9,186.62,186.62,1391.0,177.607,177.8353,177.5689,177.5689,1391.0
2023-05-11 11:05:00,186.72,186.82,186.47,186.59,4286.0,177.6641,177.7592,177.4262,177.5404,4286.0
2023-05-11 11:10:00,186.57,186.66,186.5,186.55,1110.0,177.5213,177.607,177.4547,177.5023,1110.0
2023-05-11 11:15:00,186.58,186.83,186.58,186.8,3172.0,177.5309,177.7687,177.5309,177.7402,3172.0
2023-05-11 11:20:00,186.8,186.97,186.8,186.92,3498.0,177.7402,177.9019,177.7402,177.8544,3498.0
2023-05-11 11:25:00,186.88,187.17,186.81,187.17,2393.0,177.8163,178.0922,177.7497,178.0922,2393.0
2023-05-11 11:30:00,187.1,187.36,187.09,187.25,2022.0,178.0256,178.273,178.0161,178.1684,2022.0
2023-05-11 11:35:00,187.24,187.26,187.02,187.06,1454.0,178.1588,178.1779,177.9495,177.9876,1454.0
2023-05-11 11:40:00,187.03,187.5,187.03,187.36,6671.0,177.959,178.4062,177.959,178.273,6671.0
2023-05-11 11:45:00,187.43,187.43,187.21,187.31,3285.0,178.3396,178.3396,178.1303,178.2255,3285.0
2023-05-11 11:50:00,187.41,187.5,187.36,187.45,1526.0,178.3206,178.4062,178.273,178.3587,1526.0
2023-05-11 11:55:00,187.46,187.49,187.28,187.37,2726.0,178.3682,178.3967,178.1969,178.2825,2726.0
2023-05-11 12:00:00,187.44,187.5,187.18,187.33,2742.0,178.3491,178.4062,178.1018,178.2445,2742.0
2023-05-11 12:05:00,187.36,187.72,187.34,187.62,3999.0,178.273,178.6156,178.254,178.5204,3999.0
2023-05-11 12:10:00,187.54,187.65,187.46,187.58,4254.0,178.4443,178.549,178.3682,178.4824,4254.0
2023-05-11 12:15:00,187.5,187.61,187.26,187.48,4205.0,178.4062,178.5109,178.1779,178.3872,4205.0
2023-05-11 12:20:00,187.43,187.74,187.43,187.74,1440.0,178.3396,178.6346,178.3396,178.6346,1440.0
2023-05-11 12:25:00,187.7,187.7,187.27,187.3,2746.0,178.5965,178.5965,178.1874,178.2159,2746.0
2023-05-11 12:30:00,187.4,187.4,187.27,187.33,3060.0,178.3111,178.3111,178.1874,178.2445,3060.0
2023-05-11 12:35:00,187.34,187.36,187.27,187.3,2270.0,178.254,178.273,178.1874,178.2159,2270.0
2023-05-11 12:40:00,187.37,187.37,187.19,187.19,4909.0,178.2825,178.2825,178.1113,178.1113,4909.0
2023-05-11 12:45:00,187.27,187.38,187.21,187.38,4705.0,178.1874,178.2921,178.1303,178.2921,4705.0
2023-05-11 12:50:00,187.35,187.35,186.67,186.98,23630.0,178.2635,178.2635,177.6165,177.9115,23630.0
2023-05-11 12:55:00,187.0,187.05,186.92,186.95,1411.0,177.9305,177.9781,177.8544,177.8829,1411.0
2023-05-11 13:00:00,186.89,187.11,186.88,187.05,3090.0,177.8258,178.0352,177.8163,177.9781,3090.0
2023-05-11 13:05:00,186.96,187.17,186.8,186.96,2220.0,177.8924,178.0922,177.7402,177.8924,2220.0
2023-05-11 13:10:00,186.91,186.91,186.66,186.74,3341.0,177.8449,177.8449,177.607,177.6831,3341.0
2023-05-11 13:15:00,186.66,186.99,186.65,186.96,2795.0,177.607,177.921,177.5975,177.8924,2795.0
2023-05-11 13:20:00,186.98,187.18,186.83,186.83,4678.0,177.9115,178.1018,177.7687,177.7687,4678.0
2023-05-11 13:25:00,186.75,186.92,186.73,186.76,3367.0,177.6926,177.8544,177.6736,177.7021,3367.0
2023-05-11 13:30:00,186.76,186.76,186.65,186.72,1151.0,177.7021,177.7021,177.5975,177.6641,1151.0
2023-05-11 13:35:00,186.8,187.0,186.69,186.96,3483.0,177.7402,177.9305,177.6355,177.8924,3483.0
2023-05-11 13:40:00,187.01,187.04,186.7,186.7,2781.0,177.94,177.9685,177.645,177.645,2781.0
2023-05-11 13:45:00,186.75,186.77,186.37,186.43,4558.0,177.6926,177.7116,177.331,177.3881,4558.0
2023-05-11 13:50:00,186.39,186.66,186.38,186.63,5171.0,177.3501,177.607,177.3406,177.5784,5171.0
2023-05-11 13:55:00,186.57,187.0,186.55,187.0,2565.0,177.5213,177.9305,177.5023,177.9305,2565.0
2023-05-11 14:00:00,186.95,186.95,186.45,186.63,6392.0,177.8829,177.8829,177.4072,177.5784,6392.0
2023-05-11 14:05:00,186.66,186.7,186.5,186.6,3438.0,177.607,177.645,177.4547,177.5499,3438.0
2023-05-11 14:10:00,186.57,186.61,186.36,186.61,4917.0,177.5213,177.5594,177.3215,177.5594,4917.0
2023-05-11 14:15:00,186.53,186.56,186.36,186.38,3489.0,177.4833,177.5118,177.3215,177.3406,3489.0
2023-05-11 14:20:00,186.32,186.4,186.18,186.4,2749.0,177.2835,177.3596,177.1503,177.3596,2749.0
2023-05-11 14:25:00,186.47,186.65,186.47,186.53,1000.0,177.4262,177.5975,177.4262,177.4833,1000.0
2023-05-11 14:30:00,186.6,186.76,186.57,186.73,3067.0,177.5499,177.7021,177.5213,177.6736,3067.0
2023-05-11 14:35:00,186.69,186.77,186.64,186.77,1788.0,177.6355,177.7116,177.5879,177.7116,1788.0
2023-05-11 14:40:00,186.79,187.02,186.79,186.9,5558.0,177.7307,177.9495,177.7307,177.8353,5558.0
2023-05-11 14:45:00,186.81,186.92,186.73,186.92,2317.0,177.7497,177.8544,177.6736,177.8544,2317.0
2023-05-11 14:50:00,186.82,186.86,186.63,186.8,4048.0,177.7592,177.7973,177.5784,177.7402,4048.0
2023-05-11 14:55:00,186.75,187.18,186.71,187.17,6983.0,177.6926,178.1018,177.6546,178.0922,6983.0
2023-05-11 15:00:00,187.05,187.25,187.04,187.25,3057.0,177.9781,178.1684,177.9685,178.1684,3057.0
2023-05-11 15:05:00,187.2,187.42,187.17,187.36,5248.0,178.1208,178.3301,178.0922,178.273,5248.0
2023-05-11 15:10:00,187.32,187.4,187.24,187.34,5714.0,178.235,178.3111,178.1588,178.254,5714.0
2023-05-11 15:15:00,187.3,187.33,187.14,187.16,5066.0,178.2159,178.2445,178.0637,178.0827,5066.0
2023-05-11 15:20:00,187.16,187.35,187.1,187.35,5774.0,178.0827,178.2635,178.0256,178.2635,5774.0
2023-05-11 15:25:00,187.31,187.35,187.12,187.13,6151.0,178.2255,178.2635,178.0447,178.0542,6151.0
2023-05-11 15:30:00,187.12,187.24,187.06,187.19,6559.0,178.0447,178.1588,177.9876,178.1113,6559.0
2023-05-11 15:35:00,187.16,187.22,187.03,187.14,5767.0,178.0827,178.1398,177.959,178.0637,5767.0
2023-05-11 15:40:00,187.16,187.21,186.93,186.94,6948.0,178.0827,178.1303,177.8639,177.8734,6948.0
2023-05-11 15:45:00,186.96,187.11,186.91,187.04,6900.0,177.8924,178.0352,177.8449,177.9685,6900.0
2023-05-11 15:50:00,186.69,187.41,186.69,187.27,27924.0,177.6355,178.3206,177.6355,178.1874,27924.0
2023-05-11 15:55:00,187.23,187.32,186.81,186.87,63627.0,178.1493,178.235,177.7497,177.8068,63627.0
2023-05-12 09:30:00,187.95,188.14,187.53,188.14,6612.0,178.8344,179.0152,178.4348,179.0152,6612.0
2023-05-12 09:35:00,188.06,188.44,187.7,188.1,625.0,178.9391,179.3006,178.5965,178.9771,625.0
2023-05-12 09:40:00,188.35,188.64,188.28,188.28,2000.0,179.215,179.4909,179.1484,179.1484,2000.0
2023-05-12 09:45:00,188.33,188.4,188.01,188.13,1508.0,179.196,179.2626,178.8915,179.0057,1508.0
2023-05-12 09:50:00,187.96,188.29,187.75,188.29,2132.0,178.8439,179.1579,178.6441,179.1579,2132.0
2023-05-12 09:55:00,188.25,188.29,187.98,188.11,3641.0,179.1199,179.1579,178.863,178.9867,3641.0
2023-05-12 10:00:00,187.77,188.14,187.74,188.14,1713.0,178.6631,179.0152,178.6346,179.0152,1713.0
2023-05-12 10:05:00,188.14,188.24,187.96,188.21,2815.0,179.0152,179.1103,178.8439,179.0818,2815.0
2023-05-12 10:10:00,188.25,188.29,187.81,187.81,5322.0,179.1199,179.1579,178.7012,178.7012,5322.0
2023-05-12 10:15:00,188.02,188.09,187.8,187.8,3799.0,178.901,178.9676,178.6917,178.6917,3799.0
2023-05-12 10:20:00,187.91,188.0,187.64,187.93,8468.0,178.7964,178.882,178.5394,178.8154,8468.0
2023-05-12 10:25:00,187.92,188.24,187.86,188.13,3462.0,178.8059,179.1103,178.7488,179.0057,3462.0
2023-05-12 10:30:00,188.11,188.2,187.97,188.12,3527.0,178.9867,179.0723,178.8534,178.9962,3527.0
2023-05-12 10:35:00,188.07,188.1,187.61,187.84,2015.0,178.9486,178.9771,178.5109,178.7297,2015.0
2023-05-12 10:40:00,187.78,187.84,187.66,187.75,1872.0,178.6727,178.7297,178.5585,178.6441,1872.0
2023-05-12 10:45:00,187.67,187.69,187.42,187.58,3056.0,178.568,178.587,178.3301,178.4824,3056.0
2023-05-12 10:50:00,187.5,187.57,187.37,187.49,1319.0,178.4062,178.4728,178.2825,178.3967,1319.0
2023-05-12 10:55:00,187.72,187.95,187.66,187.86,3018.0,178.6156,178.8344,178.5585,178.7488,3018.0
2023-05-12 11:00:00,188.06,188.06,187.79,187.84,3382.0,178.9391,178.9391,178.6822,178.7297,3382.0
2023-05-12 11:05:00,187.93,187.96,187.79,187.83,3477.0,178.8154,178.8439,178.6822,178.7202,3477.0
2023-05-12 11:10:00,187.8,187.88,187.7,187.72,2384.0,178.6917,178.7678,178.5965,178.6156,2384.0
2023-05-12 11:15:00,187.75,187.75,187.39,187.46,3805.0,178.6441,178.6441,178.3016,178.3682,3805.0
2023-05-12 11:20:00,187.46,187.53,187.26,187.31,2861.0,178.3682,178.4348,178.1779,178.2255,2861.0
2023-05-12 11:25:00,187.29,187.31,187.02,187.18,2717.0,178.2064,178.2255,177.9495,178.1018,2717.0
2023-05-12 11:30:00,187.09,187.15,187.0,187.14,2750.0,178.0161,178.0732,177.9305,178.0637,2750.0
2023-05-12 11:35:00,187.1,187.13,186.86,186.96,7244.0,178.0256,178.0542,177.7973,177.8924,7244.0
2023-05-12 11:40:00,186.91,186.93,186.73,186.76,1374.0,177.8449,177.8639,177.6736,177.7021,1374.0
2023-05-12 11:45:00,186.78,186.96,186.78,186.88,3061.0,177.7212,177.8924,177.7212,177.8163,3061.0
2023-05-12 11:50:00,186.92,186.96,186.83,186.87,950.0,177.8544,177.8924,177.7687,177.8068,950.0
2023-05-12 11:55:00,186.94,187.08,186.88,187.01,3937.0,177.8734,178.0066,177.8163,177.94,3937.0
2023-05-12 12:00:00,187.01,187.03,186.65,186.65,3081.0,177.94,177.959,177.5975,177.5975,3081.0
2023-05-12 12:05:00,186.63,186.73,186.61,186.62,1157.0,177.5784,177.6736,177.5594,177.5689,1157.0
2023-05-12 12:10:00,186.58,186.58,186.31,186.45,2786.0,177.5309,177.5309,177.274,177.4072,2786.0
2023-05-12 12:15:00,186.59,186.61,186.52,186.52,2278.0,177.5404,177.5594,177.4738,177.4738,2278.0
2023-05-12 12:20:00,186.58,186.59,186.39,186.44,3302.0,177.5309,177.5404,177.3501,177.3976,3302.0
2023-05-12 12:25:00,186.41,186.51,186.4,186.51,900.0,177.3691,177.4643,177.3596,177.4643,900.0
2023-05-12 12:30:00,186.47,186.6,186.39,186.58,4485.0,177.4262,177.5499,177.3501,177.5309,4485.0
2023-05-12 12:35:00,186.55,186.57,186.28,186.52,3711.0,177.5023,177.5213,177.2454,177.4738,3711.0
2023-05-12 12:40:00,186.5,186.57,186.45,186.53,1818.0,177.4547,177.5213,177.4072,177.4833,1818.0
2023-05-12 12:45:00,186.5,186.53,186.33,186.33,3460.0,177.4547,177.4833,177.293,177.293,3460.0
2023-05-12 12:50:00,186.32,186.46,186.32,186.4,2734.0,177.2835,177.4167,177.2835,177.3596,2734.0
2023-05-12 12:55:00,186.37,186.43,186.36,186.43,968.0,177.331,177.3881,177.3215,177.3881,968.0
2023-05-12 13:00:00,186.35,186.71,186.25,186.71,17620.0,177.312,177.6546,177.2169,177.6546,17620.0
2023-05-12 13:05:00,186.74,186.93,186.74,186.78,20507.0,177.6831,177.8639,177.6831,177.7212,20507.0
2023-05-12 13:10:00,186.76,186.91,186.74,186.88,2454.0,177.7021,177.8449,177.6831,177.8163,2454.0
2023-05-12 13:15:00,186.83,186.83,186.64,186.72,2975.0,177.7687,177.7687,177.5879,177.6641,2975.0
2023-05-12 13:20:00,186.75,187.02,186.75,187.0,7338.0,177.6926,177.9495,177.6926,177.9305,7338.0
2023-05-12 13:25:00,187.03,187.08,186.81,186.81,2611.0,177.959,178.0066,177.7497,177.7497,2611.0
2023-05-12 13:30:00,186.81,186.92,186.38,186.52,8821.0,177.7497,177.8544,177.3406,177.4738,8821.0
2023-05-12 13:35:00,186.48,186.48,186.17,186.18,2250.0,177.4357,177.4357,177.1407,177.1503,2250.0
2023-05-12 13:40:00,186.16,186.31,186.1,186.15,1912.0,177.1312,177.274,177.0741,177.1217,1912.0
2023-05-12 13:45:00,186.08,186.08,185.89,186.08,1807.0,177.0551,177.0551,176.8743,177.0551,1807.0
2023-05-12 13:50:00,186.09,186.1,186.0,186.03,1127.0,177.0646,177.0741,176.979,177.0075,1127.0
2023-05-12 13:55:00,186.06,186.06,185.95,185.99,1664.0,177.0361,177.0361,176.9314,176.9695,1664.0
2023-05-12 14:00:00,185.96,186.07,185.95,186.03,2300.0,176.9409,177.0456,176.9314,177.0075,2300.0
2023-05-12 14:05:00,186.12,186.24,186.03,186.06,4746.0,177.0932,177.2073,177.0075,177.0361,4746.0
2023-05-12 14:10:00,186.16,186.24,185.97,185.97,2518.0,177.1312,177.2073,176.9504,176.9504,2518.0
2023-05-12 14:15:00,185.94,185.99,185.92,185.94,1293.0,176.9219,176.9695,176.9029,176.9219,1293.0
2023-05-12 14:20:00,185.95,186.24,185.9,186.19,4545.0,176.9314,177.2073,176.8838,177.1598,4545.0
2023-05-12 14:25:00,186.21,186.35,186.2,186.31,2040.0,177.1788,177.312,177.1693,177.274,2040.0
2023-05-12 14:30:00,186.25,186.26,186.2,186.26,2146.0,177.2169,177.2264,177.1693,177.2264,2146.0
2023-05-12 14:35:00,186.32,186.32,186.09,186.16,1452.0,177.2835,177.2835,177.0646,177.1312,1452.0
2023-05-12 14:40:00,186.09,186.26,185.99,186.21,7949.0,177.0646,177.2264,176.9695,177.1788,7949.0
2023-05-12 14:45:00,186.22,186.32,186.19,186.2,2340.0,177.1883,177.2835,177.1598,177.1693,2340.0
2023-05-12 14:50:00,186.17,186.33,186.17,186.26,1447.0,177.1407,177.293,177.1407,177.2264,1447.0
2023-05-12 14:55:00,186.3,186.34,186.21,186.21,2790.0,177.2644,177.3025,177.1788,177.1788,2790.0
2023-05-12 15:00:00,186.18,186.26,186.13,186.25,1621.0,177.1503,177.2264,177.1027,177.2169,1621.0
2023-05-12 15:05:00,186.24,186.37,186.24,186.33,4842.0,177.2073,177.331,177.2073,177.293,4842.0
2023-05-12 15:10:00,186.33,186.37,186.2,186.2,2881.0,177.293,177.331,177.1693,177.1693,2881.0
2023-05-12 15:15:00,186.19,186.37,186.19,186.31,3744.0,177.1598,177.331,177.1598,177.274,3744.0
2023-05-12 15:20:00,186.35,186.51,186.35,186.47,3009.0,177.312,177.4643,177.312,177.4262,3009.0
2023-05-12 15:25:00,186.49,186.5,186.35,186.38,10717.0,177.4452,177.4547,177.312,177.3406,10717.0
2023-05-12 15:30:00,186.47,186.62,186.37,186.62,5697.0,177.4262,177.5689,177.331,177.5689,5697.0
2023-05-12 15:35:00,186.72,186.84,186.56,186.73,4678.0,177.6641,177.7782,177.5118,177.6736,4678.0
2023-05-12 15:40:00,186.75,186.89,186.7,186.81,6092.0,177.6926,177.8258,177.645,177.7497,6092.0
2023-05-12 15:45:00,186.84,186.93,186.73,186.76,8614.0,177.7782,177.8639,177.6736,177.7021,8614.0
2023-05-12 15:50:00,186.84,186.99,186.8,186.95,15454.0,177.7782,177.921,177.7402,177.8829,15454.0
2023-05-12 15:55:00,187.02,187.03,186.61,186.77,63101.0,177.9495,177.959,177.5594,177.7116,63101.0
2023-05-15 09:30:00,187.02,187.95,187.0,187.55,8713.0,177.9495,178.8344,177.9305,178.4538,8713.0
2023-05-15 09:35:00,187.33,187.5,186.95,187.39,5568.0,178.2445,178.4062,177.8829,178.3016,5568.0
2023-05-15 09:40:00,187.4,187.56,187.05,187.08,3488.0,178.3111,178.4633,177.9781,178.0066,3488.0
2023-05-15 09:45:00,186.93,187.0,186.93,187.0,200.0,177.8639,177.9305,177.8639,177.9305,200.0
2023-05-15 09:50:00,186.95,187.06,186.85,187.06,4806.0,177.8829,177.9876,177.7878,177.9876,4806.0
2023-05-15 09:55:00,186.97,187.07,186.9,186.97,2603.0,177.9019,177.9971,177.8353,177.9019,2603.0
2023-05-15 10:00:00,186.91,187.3,186.79,187.2,3599.0,177.8449,178.2159,177.7307,178.1208,3599.0
2023-05-15 10:05:00,187.47,187.64,187.24,187.26,11577.0,178.3777,178.5394,178.1588,178.1779,11577.0
2023-05-15 10:10:00,187.31,187.32,186.85,187.13,9628.0,178.2255,178.235,177.7878,178.0542,9628.0
2023-05-15 10:15:00,187.22,187.32,187.22,187.28,724.0,178.1398,178.235,178.1398,178.1969,724.0
2023-05-15 10:20:00,187.36,187.42,187.16,187.42,2359.0,178.273,178.3301,178.0827,178.3301,2359.0
2023-05-15 10:25:00,187.28,187.47,187.15,187.19,4175.0,178.1969,178.3777,178.0732,178.1113,4175.0
2023-05-15 10:30:00,187.25,187.43,187.24,187.37,2556.0,178.1684,178.3396,178.1588,178.2825,2556.0
2023-05-15 10:35:00,187.43,187.49,187.3,187.3,1428.0,178.3396,178.3967,178.2159,178.2159,1428.0
2023-05-15 10:40:00,187.33,187.46,187.23,187.23,2967.0,178.2445,178.3682,178.1493,178.1493,2967.0
2023-05-15 10:45:00,187.3,187.36,187.23,187.25,2156.0,178.2159,178.273,178.1493,178.1684,2156.0
2023-05-15 10:50:00,187.25,187.58,187.24,187.44,3409.0,178.1684,178.4824,178.1588,178.3491,3409.0
2023-05-15 10:55:00,187.53,187.58,187.38,187.46,2627.0,178.4348,178.4824,178.2921,178.3682,2627.0
2023-05-15 11:00:00,187.42,187.49,187.29,187.49,4091.0,178.3301,178.3967,178.2064,178.3967,4091.0
2023-05-15 11:05:00,187.52,187.81,187.51,187.67,2874.0,178.4253,178.7012,178.4158,178.568,2874.0
2023-05-15 11:10:00,187.63,187.74,187.48,187.55,3170.0,178.5299,178.6346,178.3872,178.4538,3170.0
2023-05-15 11:15:00,187.49,187.49,187.4,187.42,1002.0,178.3967,178.3967,178.3111,178.3301,1002.0
2023-05-15 11:20:00,187.36,187.36,187.22,187.3,1084.0,178.273,178.273,178.1398,178.2159,1084.0
2023-05-15 11:25:00,187.32,187.33,187.11,187.22,6439.0,178.235,178.2445,178.0352,178.1398,6439.0
2023-05-15 11:30:00,187.19,187.45,187.17,187.17,4202.0,178.1113,178.3587,178.0922,178.0922,4202.0
2023-05-15 11:35:00,187.27,187.41,187.16,187.16,1215.0,178.1874,178.3206,178.0827,178.0827,1215.0
2023-05-15 11:40:00,187.15,187.15,187.01,187.01,2645.0,178.0732,178.0732,177.94,177.94,2645.0
2023-05-15 11:45:00,186.98,187.07,186.78,186.96,2455.0,177.9115,177.9971,177.7212,177.8924,2455.0
2023-05-15 11:50:00,187.01,187.12,186.8,186.88,3717.0,177.94,178.0447,177.7402,177.8163,3717.0
2023-05-15 11:55:00,186.87,187.06,186.87,187.06,1735.0,177.8068,177.9876,177.8068,177.9876,1735.0
2023-05-15 12:00:00,186.98,186.99,186.71,186.72,3858.0,177.9115,177.921,177.6546,177.6641,3858.0
2023-05-15 12:05:00,186.69,186.98,186.69,186.97,3456.0,177.6355,177.9115,177.6355,177.9019,3456.0
2023-05-15 12:10:00,186.91,186.97,186.84,186.84,2536.0,177.8449,177.9019,177.7782,177.7782,2536.0
2023-05-15 12:15:00,186.81,187.09,186.8,187.09,2523.0,177.7497,178.0161,177.7402,178.0161,2523.0
2023-05-15 12:20:00,187.09,187.1,186.93,186.97,5070.0,178.0161,178.0256,177.8639,177.9019,5070.0
2023-05-15 12:25:00,186.91,187.02,186.83,186.93,5243.0,177.8449,177.9495,177.7687,177.8639,5243.0
2023-05-15 12:30:00,186.93,187.09,186.88,187.08,2078.0,177.8639,178.0161,177.8163,178.0066,2078.0
2023-05-15 12:35:00,187.11,187.15,187.02,187.15,1231.0,178.0352,178.0732,177.9495,178.0732,1231.0
2023-05-15 12:40:00,187.16,187.43,187.15,187.41,3807.0,178.0827,178.3396,178.0732,178.3206,3807.0
2023-05-15 12:45:00,187.5,187.56,187.43,187.54,1744.0,178.4062,178.4633,178.3396,178.4443,1744.0
2023-05-15 12:50:00,187.58,187.58,187.32,187.32,2440.0,178.4824,178.4824,178.235,178.235,2440.0
2023-05-15 12:55:00,187.35,187.56,187.35,187.56,1700.0,178.2635,178.4633,178.2635,178.4633,1700.0
2023-05-15 13:00:00,187.54,187.62,187.49,187.61,3454.0,178.4443,178.5204,178.3967,178.5109,3454.0
2023-05-15 13:05:00,187.65,187.74,187.63,187.67,1432.0,178.549,178.6346,178.5299,178.568,1432.0
2023-05-15 13:10:00,187.75,187.79,187.66,187.67,1206.0,178.6441,178.6822,178.5585,178.568,1206.0
2023-05-15 13:15:00,187.76,187.76,187.61,187.61,3314.0,178.6536,178.6536,178.5109,178.5109,3314.0
2023-05-15 13:20:00,187.64,187.64,187.53,187.58,2694.0,178.5394,178.5394,178.4348,178.4824,2694.0
2023-05-15 13:25:00,187.64,187.64,187.34,187.36,4784.0,178.5394,178.5394,178.254,178.273,4784.0
2023-05-15 13:30:00,187.36,187.38,187.05,187.05,5219.0,178.273,178.2921,177.9781,177.9781,5219.0
2023-05-15 13:35:00,187.0,187.02,186.99,186.99,1302.0,177.9305,177.9495,177.921,177.921,1302.0
2023-05-15 13:40:00,187.03,187.15,186.89,186.96,2243.0,177.959,178.0732,177.8258,177.8924,2243.0
2023-05-15 13:45:00,186.91,186.97,186.84,186.84,3569.0,177.8449,177.9019,177.7782,177.7782,3569.0
2023-05-15 13:50:00,186.91,186.93,186.79,186.89,1899.0,177.8449,177.8639,177.7307,177.8258,1899.0
2023-05-15 13:55:00,186.85,186.94,186.83,186.83,5239.0,177.7878,177.8734,177.7687,177.7687,5239.0
2023-05-15 14:00:00,186.83,186.91,186.83,186.84,800.0,177.7687,177.8449,177.7687,177.7782,800.0
2023-05-15 14:05:00,186.92,186.96,186.87,186.9,1617.0,177.8544,177.8924,177.8068,177.8353,1617.0
2023-05-15 14:10:00,186.9,187.15,186.9,187.08,2512.0,177.8353,178.0732,177.8353,178.0066,2512.0
2023-05-15 14:15:00,187.06,187.18,186.98,187.18,4622.0,177.9876,178.1018,177.9115,178.1018,4622.0
2023-05-15 14:20:00,187.11,187.2,187.06,187.07,2029.0,178.0352,178.1208,177.9876,177.9971,2029.0
2023-05-15 14:25:00,187.03,187.16,186.78,186.78,1665.0,177.959,178.0827,177.7212,177.7212,1665.0
2023-05-15 14:30:00,186.85,186.96,186.79,186.93,1801.0,177.7878,177.8924,177.7307,177.8639,1801.0
2023-05-15 14:35:00,187.0,187.09,186.92,186.92,2647.0,177.9305,178.0161,177.8544,177.8544,2647.0
2023-05-15 14:40:00,187.05,187.14,187.02,187.02,3764.0,177.9781,178.0637,177.9495,177.9495,3764.0
2023-05-15 14:45:00,187.11,187.17,187.03,187.08,1942.0,178.0352,178.0922,177.959,178.0066,1942.0
2023-05-15 14:50:00,187.12,187.13,187.02,187.13,2155.0,178.0447,178.0542,177.9495,178.0542,2155.0
2023-05-15 14:55:00,187.13,187.13,186.95,186.99,3542.0,178.0542,178.0542,177.8829,177.921,3542.0
2023-05-15 15:00:00,187.03,187.06,186.89,186.95,5773.0,177.959,177.9876,177.8258,177.8829,5773.0
2023-05-15 15:05:00,186.9,187.04,186.9,187.04,3467.0,177.8353,177.9685,177.8353,177.9685,3467.0
2023-05-15 15:10:00,187.06,187.19,186.98,187.11,3930.0,177.9876,178.1113,177.9115,178.0352,3930.0
2023-05-15 15:15:00,187.11,187.31,187.08,187.29,4224.0,178.0352,178.2255,178.0066,178.2064,4224.0
2023-05-15 15:20:00,187.31,187.36,187.11,187.36,3725.0,178.2255,178.273,178.0352,178.273,3725.0
2023-05-15 15:25:00,187.32,187.4,187.22,187.23,3752.0,178.235,178.3111,178.1398,178.1493,3752.0
2023-05-15 15:30:00,187.28,187.33,187.11,187.15,5532.0,178.1969,178.2445,178.0352,178.0732,5532.0
2023-05-15 15:35:00,187.08,187.33,187.03,187.27,4678.0,178.0066,178.2445,177.959,178.1874,4678.0
2023-05-15 15:40:00,187.33,187.33,187.05,187.08,8898.0,178.2445,178.2445,177.9781,178.0066,8898.0
2023-05-15 15:45:00,187.08,187.1,186.82,186.84,9409.0,178.0066,178.0256,177.7592,177.7782,9409.0
2023-05-15 15:50:00,186.8,186.95,186.56,186.85,17818.0,177.7402,177.8829,177.5118,177.7878,17818.0
2023-05-15 15:55:00,186.81,186.9,186.72,186.87,44738.0,177.7497,177.8353,177.6641,177.8068,44738.0
2023-05-16 09:30:00,186.69,186.81,186.01,186.59,8288.0,177.6355,177.7497,176.9885,177.5404,8288.0
2023-05-16 09:35:00,186.69,186.69,186.23,186.51,3289.0,177.6355,177.6355,177.1978,177.4643,3289.0
2023-05-16 09:40:00,186.54,186.65,186.23,186.57,6565.0,177.4928,177.5975,177.1978,177.5213,6565.0
2023-05-16 09:45:00,186.87,186.87,186.01,186.01,4676.0,177.8068,177.8068,176.9885,176.9885,4676.0
2023-05-16 09:50:00,186.21,186.27,185.66,185.66,3008.0,177.1788,177.2359,176.6555,176.6555,3008.0
2023-05-16 09:55:00,185.71,185.71,185.43,185.43,3357.0,176.7031,176.7031,176.4366,176.4366,3357.0
2023-05-16 10:00:00,185.36,185.5,185.26,185.26,2785.0,176.37,176.5032,176.2749,176.2749,2785.0
2023-05-16 10:05:00,185.21,185.44,185.15,185.17,3361.0,176.2273,176.4461,176.1702,176.1892,3361.0
2023-05-16 10:10:00,185.17,185.17,184.76,185.04,4775.0,176.1892,176.1892,175.7991,176.0655,4775.0
2023-05-16 10:15:00,185.01,185.08,184.87,184.87,4184.0,176.037,176.1036,175.9038,175.9038,4184.0
2023-05-16 10:20:00,185.06,185.1,184.85,184.98,3946.0,176.0846,176.1226,175.8848,176.0085,3946.0
2023-05-16 10:25:00,185.01,185.33,184.98,185.32,4848.0,176.037,176.3415,176.0085,176.332,4848.0
2023-05-16 10:30:00,185.38,185.48,184.89,184.9,3521.0,176.3891,176.4842,175.9228,175.9323,3521.0
2023-05-16 10:35:00,184.94,185.04,184.84,185.03,2234.0,175.9704,176.0655,175.8752,176.056,2234.0
2023-05-16 10:40:00,185.03,185.04,184.88,185.0,12701.0,176.056,176.0655,175.9133,176.0275,12701.0
2023-05-16 10:45:00,185.03,185.26,184.92,185.13,7291.0,176.056,176.2749,175.9514,176.1512,7291.0
2023-05-16 10:50:00,185.16,185.16,184.88,184.89,5159.0,176.1797,176.1797,175.9133,175.9228,5159.0
2023-05-16 10:55:00,184.88,184.99,184.7,184.71,3715.0,175.9133,176.018,175.742,175.7516,3715.0
2023-05-16 11:00:00,184.75,184.82,184.55,184.75,10758.0,175.7896,175.8562,175.5993,175.7896,10758.0
2023-05-16 11:05:00,184.82,184.91,184.78,184.91,2550.0,175.8562,175.9419,175.8182,175.9419,2550.0
2023-05-16 11:10:00,184.85,184.98,184.67,184.67,6122.0,175.8848,176.0085,175.7135,175.7135,6122.0
2023-05-16 11:15:00,184.7,184.76,184.61,184.72,28511.0,175.742,175.7991,175.6564,175.7611,28511.0
2023-05-16 11:20:00,184.77,184.86,184.34,184.34,8462.0,175.8086,175.8943,175.3995,175.3995,8462.0
2023-05-16 11:25:00,184.41,184.58,184.39,184.58,7864.0,175.4661,175.6279,175.4471,175.6279,7864.0
2023-05-16 11:30:00,184.58,184.64,184.47,184.49,12060.0,175.6279,175.6849,175.5232,175.5422,12060.0
2023-05-16 11:35:00,184.52,184.58,184.26,184.31,9503.0,175.5708,175.6279,175.3234,175.371,9503.0
2023-05-16 11:40:00,184.37,184.69,184.33,184.58,5803.0,175.428,175.7325,175.39,175.6279,5803.0
2023-05-16 11:45:00,184.59,184.6,184.35,184.6,2189.0,175.6374,175.6469,175.409,175.6469,2189.0
2023-05-16 11:50:00,184.55,184.8,184.53,184.66,3776.0,175.5993,175.8372,175.5803,175.704,3776.0
2023-05-16 11:55:00,184.7,184.7,184.43,184.47,6597.0,175.742,175.742,175.4851,175.5232,6597.0
2023-05-16 12:00:00,184.53,184.78,184.52,184.63,12043.0,175.5803,175.8182,175.5708,175.6754,12043.0
2023-05-16 12:05:00,184.58,184.63,184.5,184.56,5268.0,175.6279,175.6754,175.5517,175.6088,5268.0
2023-05-16 12:10:00,184.56,184.7,184.52,184.7,9264.0,175.6088,175.742,175.5708,175.742,9264.0
2023-05-16 12:15:00,184.72,184.81,184.63,184.7,4523.0,175.7611,175.8467,175.6754,175.742,4523.0
2023-05-16 12:20:00,184.63,184.84,184.58,184.64,9840.0,175.6754,175.8752,175.6279,175.6849,9840.0
2023-05-16 12:25:00,184.58,185.09,184.58,185.09,3316.0,175.6279,176.1131,175.6279,176.1131,3316.0
2023-05-16 12:30:00,185.09,185.13,184.87,185.03,3212.0,176.1131,176.1512,175.9038,176.056,3212.0
2023-05-16 12:35:00,185.1,185.31,185.02,185.3,5255.0,176.1226,176.3225,176.0465,176.3129,5255.0
2023-05-16 12:40:00,185.38,185.5,185.32,185.46,5103.0,176.3891,176.5032,176.332,176.4652,5103.0
2023-05-16 12:45:00,185.38,185.38,185.01,185.02,5563.0,176.3891,176.3891,176.037,176.0465,5563.0
2023-05-16 12:50:00,185.09,185.18,185.05,185.09,5888.0,176.1131,176.1988,176.0751,176.1131,5888.0
2023-05-16 12:55:00,185.09,185.1,184.97,185.04,2427.0,176.1131,176.1226,175.9989,176.0655,2427.0
2023-05-16 13:00:00,184.97,184.97,184.82,184.87,3966.0,175.9989,175.9989,175.8562,175.9038,3966.0
2023-05-16 13:05:00,184.91,185.06,184.9,185.05,3608.0,175.9419,176.0846,175.9323,176.0751,3608.0
2023-05-16 13:10:00,185.06,185.06,184.9,185.03,9338.0,176.0846,176.0846,175.9323,176.056,9338.0
2023-05-16 13:15:00,185.09,185.18,185.06,185.15,1700.0,176.1131,176.1988,176.0846,176.1702,1700.0
2023-05-16 13:20:00,185.18,185.32,185.05,185.06,3506.0,176.1988,176.332,176.0751,176.0846,3506.0
2023-05-16 13:25:00,185.05,185.21,185.05,185.08,2381.0,176.0751,176.2273,176.0751,176.1036,2381.0
2023-05-16 13:30:00,185.1,185.1,184.9,184.91,20982.0,176.1226,176.1226,175.9323,175.9419,20982.0
2023-05-16 13:35:00,184.91,184.92,184.75,184.75,11229.0,175.9419,175.9514,175.7896,175.7896,11229.0
2023-05-16 13:40:00,184.75,184.83,184.53,184.53,5004.0,175.7896,175.8657,175.5803,175.5803,5004.0
2023-05-16 13:45:00,184.52,184.56,184.39,184.39,2715.0,175.5708,175.6088,175.4471,175.4471,2715.0
2023-05-16 13:50:00,184.39,184.56,184.38,184.43,8813.0,175.4471,175.6088,175.4376,175.4851,8813.0
2023-05-16 13:55:00,184.4,184.66,184.4,184.65,7843.0,175.4566,175.704,175.4566,175.6945,7843.0
2023-05-16 14:00:00,184.64,184.64,184.46,184.46,2427.0,175.6849,175.6849,175.5137,175.5137,2427.0
2023-05-16 14:05:00,184.46,184.91,184.46,184.91,28250.0,175.5137,175.9419,175.5137,175.9419,28250.0
2023-05-16 14:10:00,184.82,184.9,184.64,184.64,4525.0,175.8562,175.9323,175.6849,175.6849,4525.0
2023-05-16 14:15:00,184.59,184.6,184.44,184.54,1097.0,175.6374,175.6469,175.4946,175.5898,1097.0
2023-05-16 14:20:00,184.59,184.68,184.48,184.5,7177.0,175.6374,175.723,175.5327,175.5517,7177.0
2023-05-16 14:25:00,184.53,184.68,184.36,184.36,8478.0,175.5803,175.723,175.4185,175.4185,8478.0
2023-05-16 14:30:00,184.45,184.59,184.35,184.54,3120.0,175.5042,175.6374,175.409,175.5898,3120.0
2023-05-16 14:35:00,184.54,184.65,184.54,184.65,2438.0,175.5898,175.6945,175.5898,175.6945,2438.0
2023-05-16 14:40:00,184.65,184.65,184.56,184.56,2996.0,175.6945,175.6945,175.6088,175.6088,2996.0
2023-05-16 14:45:00,184.53,184.55,184.31,184.34,7705.0,175.5803,175.5993,175.371,175.3995,7705.0
2023-05-16 14:50:00,184.37,184.45,184.3,184.3,5556.0,175.428,175.5042,175.3614,175.3614,5556.0
2023-05-16 14:55:00,184.29,184.36,184.14,184.14,5983.0,175.3519,175.4185,175.2092,175.2092,5983.0
2023-05-16 15:00:00,184.13,184.34,184.07,184.34,3632.0,175.1997,175.3995,175.1426,175.3995,3632.0
2023-05-16 15:05:00,184.35,184.44,184.3,184.3,5685.0,175.409,175.4946,175.3614,175.3614,5685.0
2023-05-16 15:10:00,184.28,184.39,184.26,184.26,4422.0,175.3424,175.4471,175.3234,175.3234,4422.0
2023-05-16 15:15:00,184.21,184.37,184.21,184.27,3604.0,175.2758,175.428,175.2758,175.3329,3604.0
2023-05-16 15:20:00,184.23,184.36,184.18,184.19,14752.0,175.2948,175.4185,175.2473,175.2568,14752.0
2023-05-16 15:25:00,184.24,184.42,184.19,184.42,9636.0,175.3043,175.4756,175.2568,175.4756,9636.0
2023-05-16 15:30:00,184.43,184.5,184.05,184.24,19520.0,175.4851,175.5517,175.1236,175.3043,19520.0
2023-05-16 15:35:00,184.31,184.47,184.16,184.16,13976.0,175.371,175.5232,175.2282,175.2282,13976.0
2023-05-16 15:40:00,184.2,184.32,184.08,184.27,7630.0,175.2663,175.3805,175.1521,175.3329,7630.0
2023-05-16 15:45:00,184.22,184.41,184.15,184.38,8741.0,175.2853,175.4661,175.2187,175.4376,8741.0
2023-05-16 15:50:00,184.35,184.36,183.92,184.02,13054.0,175.409,175.4185,174.9999,175.095,13054.0
2023-05-16 15:55:00,184.02,184.14,183.83,183.97,53493.0,175.095,175.2092,174.9142,175.0474,53493.0
2023-05-17 09:30:00,185.33,185.37,184.0,185.03,17278.0,176.3415,176.3795,175.076,176.056,17278.0
2023-05-17 09:35:00,185.04,185.3,185.0,185.14,13182.0,176.0655,176.3129,176.0275,176.1607,13182.0
2023-05-17 09:40:00,185.25,185.71,185.15,185.71,9398.0,176.2654,176.7031,176.1702,176.7031,9398.0
2023-05-17 09:45:00,185.64,185.64,185.32,185.33,5301.0,176.6364,176.6364,176.332,176.3415,5301.0
2023-05-17 09:50:00,185.22,185.37,185.06,185.37,4340.0,176.2368,176.3795,176.0846,176.3795,4340.0
2023-05-17 09:55:00,185.36,185.36,184.91,184.91,2649.0,176.37,176.37,175.9419,175.9419,2649.0
2023-05-17 10:00:00,184.98,185.23,184.78,185.15,6387.0,176.0085,176.2463,175.8182,176.1702,6387.0
2023-05-17 10:05:00,185.2,185.28,184.81,184.84,5985.0,176.2178,176.2939,175.8467,175.8752,5985.0
2023-05-17 10:10:00,184.89,184.9,184.42,184.42,2269.0,175.9228,175.9323,175.4756,175.4756,2269.0
2023-05-17 10:15:00,184.58,184.59,184.25,184.35,1844.0,175.6279,175.6374,175.3139,175.409,1844.0
2023-05-17 10:20:00,184.36,184.48,184.33,184.42,3927.0,175.4185,175.5327,175.39,175.4756,3927.0
2023-05-17 10:25:00,184.48,184.69,184.25,184.69,7131.0,175.5327,175.7325,175.3139,175.7325,7131.0
2023-05-17 10:30:00,184.82,184.93,184.6,184.82,6087.0,175.8562,175.9609,175.6469,175.8562,6087.0
2023-05-17 10:35:00,184.84,185.01,184.78,184.84,3753.0,175.8752,176.037,175.8182,175.8752,3753.0
2023-05-17 10:40:00,184.74,184.74,184.34,184.34,4806.0,175.7801,175.7801,175.3995,175.3995,4806.0
2023-05-17 10:45:00,184.39,184.56,184.26,184.33,7817.0,175.4471,175.6088,175.3234,175.39,7817.0
2023-05-17 10:50:00,184.33,184.98,184.27,184.94,7058.0,175.39,176.0085,175.3329,175.9704,7058.0
2023-05-17 10:55:00,185.16,185.21,184.91,184.97,8574.0,176.1797,176.2273,175.9419,175.9989,8574.0
2023-05-17 11:00:00,185.06,185.7,185.05,185.69,2902.0,176.0846,176.6935,176.0751,176.684,2902.0
2023-05-17 11:05:00,185.78,186.08,185.64,185.73,7120.0,176.7697,177.0551,176.6364,176.7221,7120.0
2023-05-17 11:10:00,185.76,185.86,185.38,185.86,25759.0,176.7506,176.8458,176.3891,176.8458,25759.0
2023-05-17 11:15:00,185.86,186.5,185.75,186.26,23301.0,176.8458,177.4547,176.7411,177.2264,23301.0
2023-05-17 11:20:00,186.25,186.28,186.07,186.11,3618.0,177.2169,177.2454,177.0456,177.0837,3618.0
2023-05-17 11:25:00,186.07,186.31,185.99,186.3,6484.0,177.0456,177.274,176.9695,177.2644,6484.0
2023-05-17 11:30:00,186.23,186.36,186.2,186.35,31248.0,177.1978,177.3215,177.1693,177.312,31248.0
2023-05-17 11:35:00,186.35,187.0,186.35,187.0,4990.0,177.312,177.9305,177.312,177.9305,4990.0
2023-05-17 11:40:00,186.94,187.08,186.49,186.55,5290.0,177.8734,178.0066,177.4452,177.5023,5290.0
2023-05-17 11:45:00,186.57,186.66,186.41,186.41,7392.0,177.5213,177.607,177.3691,177.3691,7392.0
2023-05-17 11:50:00,186.54,186.83,186.45,186.83,7254.0,177.4928,177.7687,177.4072,177.7687,7254.0
2023-05-17 11:55:00,186.83,187.07,186.8,186.82,14943.0,177.7687,177.9971,177.7402,177.7592,14943.0
2023-05-17 12:00:00,186.91,187.27,186.91,187.04,6001.0,177.8449,178.1874,177.8449,177.9685,6001.0
2023-05-17 12:05:00,187.03,187.04,186.81,186.99,2065.0,177.959,177.9685,177.7497,177.921,2065.0
2023-05-17 12:10:00,186.94,187.02,186.81,186.81,2280.0,177.8734,177.9495,177.7497,177.7497,2280.0
2023-05-17 12:15:00,186.78,186.78,186.59,186.62,2807.0,177.7212,177.7212,177.5404,177.5689,2807.0
2023-05-17 12:20:00,186.57,186.61,186.5,186.58,2452.0,177.5213,177.5594,177.4547,177.5309,2452.0
2023-05-17 12:25:00,186.58,186.58,186.42,186.55,3139.0,177.5309,177.5309,177.3786,177.5023,3139.0
2023-05-17 12:30:00,186.57,186.6,186.51,186.58,4882.0,177.5213,177.5499,177.4643,177.5309,4882.0
2023-05-17 12:35:00,186.58,186.63,186.52,186.63,5030.0,177.5309,177.5784,177.4738,177.5784,5030.0
2023-05-17 12:40:00,186.65,186.79,186.48,186.56,15542.0,177.5975,177.7307,177.4357,177.5118,15542.0
2023-05-17 12:45:00,186.57,186.83,186.5,186.61,30647.0,177.5213,177.7687,177.4547,177.5594,30647.0
2023-05-17 12:50:00,186.63,186.74,186.5,186.74,3035.0,177.5784,177.6831,177.4547,177.6831,3035.0
2023-05-17 12:55:00,186.78,186.78,186.52,186.55,3945.0,177.7212,177.7212,177.4738,177.5023,3945.0
2023-05-17 13:00:00,186.5,186.74,186.49,186.74,8298.0,177.4547,177.6831,177.4452,177.6831,8298.0
2023-05-17 13:05:00,186.76,186.91,186.63,186.72,8042.0,177.7021,177.8449,177.5784,177.6641,8042.0
2023-05-17 13:10:00,186.73,186.73,186.41,186.43,5857.0,177.6736,177.6736,177.3691,177.3881,5857.0
2023-05-17 13:15:00,186.46,186.46,186.22,186.32,4872.0,177.4167,177.4167,177.1883,177.2835,4872.0
2023-05-17 13:20:00,186.39,186.59,186.33,186.55,5926.0,177.3501,177.5404,177.293,177.5023,5926.0
2023-05-17 13:25:00,186.57,186.68,186.54,186.6,4784.0,177.5213,177.626,177.4928,177.5499,4784.0
2023-05-17 13:30:00,186.62,186.92,186.61,186.88,22045.0,177.5689,177.8544,177.5594,177.8163,22045.0
2023-05-17 13:35:00,186.87,187.01,186.77,186.97,17387.0,177.8068,177.94,177.7116,177.9019,17387.0
2023-05-17 13:40:00,186.97,186.97,186.78,186.87,23191.0,177.9019,177.9019,177.7212,177.8068,23191.0
2023-05-17 13:45:00,186.87,186.94,186.76,186.85,8002.0,177.8068,177.8734,177.7021,177.7878,8002.0
2023-05-17 13:50:00,186.85,186.86,186.56,186.75,9007.0,177.7878,177.7973,177.5118,177.6926,9007.0
2023-05-17 13:55:00,186.75,186.92,186.75,186.88,6987.0,177.6926,177.8544,177.6926,177.8163,6987.0
2023-05-17 14:00:00,186.88,186.88,186.48,186.48,19370.0,177.8163,177.8163,177.4357,177.4357,19370.0
2023-05-17 14:05:00,186.38,186.4,186.15,186.24,6461.0,177.3406,177.3596,177.1217,177.2073,6461.0
2023-05-17 14:10:00,186.29,186.47,186.23,186.47,42136.0,177.2549,177.4262,177.1978,177.4262,42136.0
2023-05-17 14:15:00,186.54,186.64,186.34,186.38,8328.0,177.4928,177.5879,177.3025,177.3406,8328.0
2023-05-17 14:20:00,186.38,186.5,186.29,186.29,7789.0,177.3406,177.4547,177.2549,177.2549,7789.0
2023-05-17 14:25:00,186.27,186.29,186.14,186.17,8772.0,177.2359,177.2549,177.1122,177.1407,8772.0
2023-05-17 14:30:00,186.16,186.28,186.12,186.14,9598.0,177.1312,177.2454,177.0932,177.1122,9598.0
2023-05-17 14:35:00,186.15,186.16,185.87,185.94,37486.0,177.1217,177.1312,176.8553,176.9219,37486.0
2023-05-17 14:40:00,186.0,186.25,185.86,186.23,5123.0,176.979,177.2169,176.8458,177.1978,5123.0
2023-05-17 14:45:00,186.28,186.34,185.98,186.04,11299.0,177.2454,177.3025,176.96,177.017,11299.0
2023-05-17 14:50:00,186.09,186.1,185.73,185.81,3900.0,177.0646,177.0741,176.7221,176.7982,3900.0
2023-05-17 14:55:00,185.81,185.84,185.64,185.68,10074.0,176.7982,176.8267,176.6364,176.6745,10074.0
2023-05-17 15:00:00,185.67,185.73,185.62,185.68,5274.0,176.665,176.7221,176.6174,176.6745,5274.0
2023-05-17 15:05:00,185.68,185.78,185.68,185.71,10145.0,176.6745,176.7697,176.6745,176.7031,10145.0
2023-05-17 15:10:00,185.72,185.77,185.62,185.7,34258.0,176.7126,176.7601,176.6174,176.6935,34258.0
2023-05-17 15:15:00,185.71,186.28,185.68,186.28,35830.0,176.7031,177.2454,176.6745,177.2454,35830.0
2023-05-17 15:20:00,186.28,186.28,185.74,185.76,11797.0,177.2454,177.2454,176.7316,176.7506,11797.0
2023-05-17 15:25:00,185.75,185.79,185.56,185.6,9522.0,176.7411,176.7792,176.5603,176.5984,9522.0
2023-05-17 15:30:00,185.6,185.64,185.39,185.54,12759.0,176.5984,176.6364,176.3986,176.5413,12759.0
2023-05-17 15:35:00,185.54,185.54,185.3,185.39,17195.0,176.5413,176.5413,176.3129,176.3986,17195.0
2023-05-17 15:40:00,185.44,185.69,185.32,185.56,22012.0,176.4461,176.684,176.332,176.5603,22012.0
2023-05-17 15:45:00,185.51,185.75,185.41,185.7,29636.0,176.5128,176.7411,176.4176,176.6935,29636.0
2023-05-17 15:50:00,185.7,185.83,185.41,185.6,45392.0,176.6935,176.8172,176.4176,176.5984,45392.0
2023-05-17 15:55:00,185.55,185.82,185.33,185.78,139674.0,176.5508,176.8077,176.3415,176.7697,139674.0
2023-05-18 09:30:00,185.51,185.62,184.86,185.27,10735.0,176.5128,176.6174,175.8943,176.2844,10735.0
2023-05-18 09:35:00,185.3,185.36,185.12,185.15,4777.0,176.3129,176.37,176.1417,176.1702,4777.0
2023-05-18 09:40:00,185.4,185.42,185.05,185.15,4940.0,176.4081,176.4271,176.0751,176.1702,4940.0
2023-05-18 09:45:00,185.01,185.27,184.95,184.99,7078.0,176.037,176.2844,175.9799,176.018,7078.0
2023-05-18 09:50:00,184.91,184.95,184.63,184.73,3972.0,175.9419,175.9799,175.6754,175.7706,3972.0
2023-05-18 09:55:00,184.63,184.7,184.51,184.68,2046.0,175.6754,175.742,175.5613,175.723,2046.0
2023-05-18 10:00:00,184.68,184.68,184.16,184.16,6812.0,175.723,175.723,175.2282,175.2282,6812.0
2023-05-18 10:05:00,184.22,184.49,184.02,184.23,15120.0,175.2853,175.5422,175.095,175.2948,15120.0
2023-05-18 10:10:00,184.34,184.35,183.91,184.02,18508.0,175.3995,175.409,174.9904,175.095,18508.0
2023-05-18 10:15:00,183.93,184.66,183.85,184.43,18349.0,175.0094,175.704,174.9333,175.4851,18349.0
2023-05-18 10:20:00,184.43,185.09,184.33,184.72,43387.0,175.4851,176.1131,175.39,175.7611,43387.0
2023-05-18 10:25:00,184.72,184.8,184.43,184.49,10260.0,175.7611,175.8372,175.4851,175.5422,10260.0
2023-05-18 10:30:00,184.47,185.16,184.47,185.16,27928.0,175.5232,176.1797,175.5232,176.1797,27928.0
2023-05-18 10:35:00,184.98,185.2,184.89,184.96,7825.0,176.0085,176.2178,175.9228,175.9894,7825.0
2023-05-18 10:40:00,184.91,185.11,184.5,184.54,9609.0,175.9419,176.1322,175.5517,175.5898,9609.0
2023-05-18 10:45:00,184.49,184.89,184.42,184.66,7668.0,175.5422,175.9228,175.4756,175.704,7668.0
2023-05-18 10:50:00,184.71,184.78,184.59,184.59,4166.0,175.7516,175.8182,175.6374,175.6374,4166.0
2023-05-18 10:55:00,184.6,184.89,184.6,184.75,7583.0,175.6469,175.9228,175.6469,175.7896,7583.0
2023-05-18 11:00:00,184.78,184.9,184.65,184.81,16399.0,175.8182,175.9323,175.6945,175.8467,16399.0
2023-05-18 11:05:00,184.9,184.9,184.5,184.62,11071.0,175.9323,175.9323,175.5517,175.6659,11071.0
2023-05-18 11:10:00,184.65,184.67,184.31,184.39,9170.0,175.6945,175.7135,175.371,175.4471,9170.0
2023-05-18 11:15:00,184.39,184.63,184.31,184.63,7638.0,175.4471,175.6754,175.371,175.6754,7638.0
2023-05-18 11:20:00,184.63,184.64,184.03,184.1,6403.0,175.6754,175.6849,175.1045,175.1711,6403.0
2023-05-18 11:25:00,184.12,184.12,183.85,184.0,24321.0,175.1902,175.1902,174.9333,175.076,24321.0
2023-05-18 11:30:00,184.0,184.35,183.85,184.27,10278.0,175.076,175.409,174.9333,175.3329,10278.0
2023-05-18 11:35:00,184.24,184.5,184.12,184.15,8523.0,175.3043,175.5517,175.1902,175.2187,8523.0
2023-05-18 11:40:00,184.07,184.2,183.94,183.98,12882.0,175.1426,175.2663,175.0189,175.057,12882.0
2023-05-18 11:45:00,184.08,184.13,183.95,184.01,14636.0,175.1521,175.1997,175.0284,175.0855,14636.0
2023-05-18 11:50:00,184.04,184.14,184.01,184.04,4339.0,175.114,175.2092,175.0855,175.114,4339.0
2023-05-18 11:55:00,184.1,184.25,183.66,183.73,7142.0,175.1711,175.3139,174.7525,174.8191,7142.0
2023-05-18 12:00:00,183.76,183.99,183.71,183.99,11244.0,174.8476,175.0665,174.8001,175.0665,11244.0
2023-05-18 12:05:00,183.92,184.04,183.85,184.01,8334.0,174.9999,175.114,174.9333,175.0855,8334.0
2023-05-18 12:10:00,184.08,184.21,184.0,184.05,5822.0,175.1521,175.2758,175.076,175.1236,5822.0
2023-05-18 12:15:00,183.95,184.18,183.85,184.04,8946.0,175.0284,175.2473,174.9333,175.114,8946.0
2023-05-18 12:20:00,184.09,184.37,183.98,184.26,6692.0,175.1616,175.428,175.057,175.3234,6692.0
2023-05-18 12:25:00,184.28,184.28,183.99,183.99,6342.0,175.3424,175.3424,175.0665,175.0665,6342.0
2023-05-18 12:30:00,183.94,184.11,183.85,184.09,7764.0,175.0189,175.1807,174.9333,175.1616,7764.0
2023-05-18 12:35:00,184.09,184.24,184.04,184.19,7702.0,175.1616,175.3043,175.114,175.2568,7702.0
2023-05-18 12:40:00,184.21,184.37,184.21,184.37,8526.0,175.2758,175.428,175.2758,175.428,8526.0
2023-05-18 12:45:00,184.38,184.4,184.01,184.03,6329.0,175.4376,175.4566,175.0855,175.1045,6329.0
2023-05-18 12:50:00,183.96,184.06,183.82,183.98,7150.0,175.0379,175.1331,174.9047,175.057,7150.0
2023-05-18 12:55:00,183.99,184.19,183.91,184.19,7160.0,175.0665,175.2568,174.9904,175.2568,7160.0
2023-05-18 13:00:00,184.23,184.34,184.01,184.01,16317.0,175.2948,175.3995,175.0855,175.0855,16317.0
2023-05-18 13:05:00,183.92,184.05,183.92,184.02,6420.0,174.9999,175.1236,174.9999,175.095,6420.0
2023-05-18 13:10:00,184.03,184.17,183.91,183.91,26235.0,175.1045,175.2377,174.9904,174.9904,26235.0
2023-05-18 13:15:00,183.89,184.01,183.89,183.93,6681.0,174.9713,175.0855,174.9713,175.0094,6681.0
2023-05-18 13:20:00,183.99,184.21,183.99,184.21,4761.0,175.0665,175.2758,175.0665,175.2758,4761.0
2023-05-18 13:25:00,184.17,184.43,183.92,184.0,10918.0,175.2377,175.4851,174.9999,175.076,10918.0
2023-05-18 13:30:00,183.92,184.01,183.88,183.88,5816.0,174.9999,175.0855,174.9618,174.9618,5816.0
2023-05-18 13:35:00,183.97,183.97,183.71,183.8,6596.0,175.0474,175.0474,174.8001,174.8857,6596.0
2023-05-18 13:40:00,183.74,183.97,183.74,183.83,4770.0,174.8286,175.0474,174.8286,174.9142,4770.0
2023-05-18 13:45:00,183.83,183.92,183.74,183.87,6167.0,174.9142,174.9999,174.8286,174.9523,6167.0
2023-05-18 13:50:00,183.91,184.09,183.91,184.09,1691.0,174.9904,175.1616,174.9904,175.1616,1691.0
2023-05-18 13:55:00,184.03,184.14,183.98,184.14,7957.0,175.1045,175.2092,175.057,175.2092,7957.0
2023-05-18 14:00:00,184.21,184.38,184.21,184.28,6402.0,175.2758,175.4376,175.2758,175.3424,6402.0
2023-05-18 14:05:00,184.31,184.36,184.0,184.1,9094.0,175.371,175.4185,175.076,175.1711,9094.0
2023-05-18 14:10:00,184.12,184.21,184.07,184.17,11684.0,175.1902,175.2758,175.1426,175.2377,11684.0
2023-05-18 14:15:00,184.19,184.24,184.09,184.14,30673.0,175.2568,175.3043,175.1616,175.2092,30673.0
2023-05-18 14:20:00,184.2,184.39,184.19,184.23,19210.0,175.2663,175.4471,175.2568,175.2948,19210.0
2023-05-18 14:25:00,184.21,184.95,184.21,184.75,8140.0,175.2758,175.9799,175.2758,175.7896,8140.0
2023-05-18 14:30:00,184.8,185.02,184.79,184.95,5230.0,175.8372,176.0465,175.8277,175.9799,5230.0
2023-05-18 14:35:00,184.92,185.3,184.9,185.26,7079.0,175.9514,176.3129,175.9323,176.2749,7079.0
2023-05-18 14:40:00,185.3,185.3,184.91,185.0,17603.0,176.3129,176.3129,175.9419,176.0275,17603.0
2023-05-18 14:45:00,185.02,185.18,185.01,185.12,8479.0,176.0465,176.1988,176.037,176.1417,8479.0
2023-05-18 14:50:00,185.13,185.14,184.87,184.99,8083.0,176.1512,176.1607,175.9038,176.018,8083.0
2023-05-18 14:55:00,185.0,185.0,184.82,184.82,8099.0,176.0275,176.0275,175.8562,175.8562,8099.0
2023-05-18 15:00:00,184.87,185.03,184.85,184.87,8129.0,175.9038,176.056,175.8848,175.9038,8129.0
2023-05-18 15:05:00,184.91,184.94,184.66,184.88,14338.0,175.9419,175.9704,175.704,175.9133,14338.0
2023-05-18 15:10:00,184.84,184.96,184.74,184.96,22724.0,175.8752,175.9894,175.7801,175.9894,22724.0
2023-05-18 15:15:00,184.98,185.09,184.82,185.06,20012.0,176.0085,176.1131,175.8562,176.0846,20012.0
2023-05-18 15:20:00,185.04,185.04,184.8,184.84,19288.0,176.0655,176.0655,175.8372,175.8752,19288.0
2023-05-18 15:25:00,184.75,184.93,184.66,184.92,8461.0,175.7896,175.9609,175.704,175.9514,8461.0
2023-05-18 15:30:00,184.95,185.13,184.92,185.09,16356.0,175.9799,176.1512,175.9514,176.1131,16356.0
2023-05-18 15:35:00,185.06,185.19,184.94,185.09,29338.0,176.0846,176.2083,175.9704,176.1131,29338.0
2023-05-18 15:40:00,185.09,185.7,185.09,185.56,31753.0,176.1131,176.6935,176.1131,176.5603,31753.0
2023-05-18 15:45:00,185.56,186.05,185.56,185.92,25572.0,176.5603,177.0266,176.5603,176.9029,25572.0
2023-05-18 15:50:00,185.91,186.08,185.75,185.8,86161.0,176.8934,177.0551,176.7411,176.7887,86161.0
2023-05-18 15:55:00,185.75,185.91,185.55,185.85,218974.0,176.7411,176.8934,176.5508,176.8363,218974.0
2023-05-19 09:30:00,187.24,187.36,186.1,186.42,39234.0,178.1588,178.273,177.0741,177.3786,39234.0
2023-05-19 09:35:00,186.47,187.12,186.46,186.94,3234.0,177.4262,178.0447,177.4167,177.8734,3234.0
2023-05-19 09:40:00,186.94,187.47,186.7,187.37,4968.0,177.8734,178.3777,177.645,178.2825,4968.0
2023-05-19 09:45:00,187.38,187.57,187.2,187.26,5493.0,178.2921,178.4728,178.1208,178.1779,5493.0
2023-05-19 09:50:00,187.15,187.75,187.01,187.67,9691.0,178.0732,178.6441,177.94,178.568,9691.0
2023-05-19 09:55:00,187.69,187.71,187.38,187.48,5709.0,178.587,178.6061,178.2921,178.3872,5709.0
2023-05-19 10:00:00,187.45,187.68,187.23,187.24,5834.0,178.3587,178.5775,178.1493,178.1588,5834.0
2023-05-19 10:05:00,187.22,187.68,187.04,187.56,5672.0,178.1398,178.5775,177.9685,178.4633,5672.0
2023-05-19 10:10:00,187.58,187.58,187.19,187.2,3077.0,178.4824,178.4824,178.1113,178.1208,3077.0
2023-05-19 10:15:00,187.18,187.23,186.86,186.9,7473.0,178.1018,178.1493,177.7973,177.8353,7473.0
2023-05-19 10:20:00,186.88,186.88,186.49,186.59,7620.0,177.8163,177.8163,177.4452,177.5404,7620.0
2023-05-19 10:25:00,186.59,186.77,186.39,186.77,8334.0,177.5404,177.7116,177.3501,177.7116,8334.0
2023-05-19 10:30:00,186.7,186.82,186.61,186.75,2953.0,177.645,177.7592,177.5594,177.6926,2953.0
2023-05-19 10:35:00,186.76,186.76,186.5,186.56,10019.0,177.7021,177.7021,177.4547,177.5118,10019.0
2023-05-19 10:40:00,186.5,186.63,186.39,186.44,7042.0,177.4547,177.5784,177.3501,177.3976,7042.0
2023-05-19 10:45:00,186.49,186.57,186.4,186.46,5995.0,177.4452,177.5213,177.3596,177.4167,5995.0
2023-05-19 10:50:00,186.51,186.72,186.44,186.66,12967.0,177.4643,177.6641,177.3976,177.607,12967.0
2023-05-19 10:55:00,186.7,186.74,186.53,186.53,3999.0,177.645,177.6831,177.4833,177.4833,3999.0
2023-05-19 11:00:00,186.53,186.75,186.53,186.75,7744.0,177.4833,177.6926,177.4833,177.6926,7744.0
2023-05-19 11:05:00,186.68,186.69,186.11,186.11,6750.0,177.626,177.6355,177.0837,177.0837,6750.0
2023-05-19 11:10:00,186.05,186.26,185.85,186.19,6826.0,177.0266,177.2264,176.8363,177.1598,6826.0
2023-05-19 11:15:00,185.99,186.12,185.77,185.77,4616.0,176.9695,177.0932,176.7601,176.7601,4616.0
2023-05-19 11:20:00,185.85,185.91,185.49,185.5,4402.0,176.8363,176.8934,176.4937,176.5032,4402.0
2023-05-19 11:25:00,185.63,185.7,185.39,185.48,2834.0,176.6269,176.6935,176.3986,176.4842,2834.0
2023-05-19 11:30:00,185.44,185.61,185.3,185.31,3115.0,176.4461,176.6079,176.3129,176.3225,3115.0
2023-05-19 11:35:00,185.24,185.3,184.59,184.62,2518.0,176.2558,176.3129,175.6374,175.6659,2518.0
2023-05-19 11:40:00,184.72,184.89,184.72,184.81,2393.0,175.7611,175.9228,175.7611,175.8467,2393.0
2023-05-19 11:45:00,184.91,185.16,184.91,184.94,6104.0,175.9419,176.1797,175.9419,175.9704,6104.0
2023-05-19 11:50:00,184.88,185.01,184.86,184.89,4097.0,175.9133,176.037,175.8943,175.9228,4097.0
2023-05-19 11:55:00,184.96,185.13,184.81,184.81,2719.0,175.9894,176.1512,175.8467,175.8467,2719.0
2023-05-19 12:00:00,184.89,184.94,184.75,184.75,2632.0,175.9228,175.9704,175.7896,175.7896,2632.0
2023-05-19 12:05:00,184.74,184.89,184.6,184.85,2948.0,175.7801,175.9228,175.6469,175.8848,2948.0
2023-05-19 12:10:00,184.93,185.04,184.86,185.04,2200.0,175.9609,176.0655,175.8943,176.0655,2200.0
2023-05-19 12:15:00,184.98,184.98,184.73,184.74,5312.0,176.0085,176.0085,175.7706,175.7801,5312.0
2023-05-19 12:20:00,184.74,184.74,184.62,184.71,3908.0,175.7801,175.7801,175.6659,175.7516,3908.0
2023-05-19 12:25:00,184.67,184.75,184.56,184.66,8714.0,175.7135,175.7896,175.6088,175.704,8714.0
2023-05-19 12:30:00,184.65,184.65,184.37,184.39,7878.0,175.6945,175.6945,175.428,175.4471,7878.0
2023-05-19 12:35:00,184.39,184.68,184.38,184.63,4925.0,175.4471,175.723,175.4376,175.6754,4925.0
2023-05-19 12:40:00,184.6,184.78,184.6,184.66,3422.0,175.6469,175.8182,175.6469,175.704,3422.0
2023-05-19 12:45:00,184.72,185.01,184.65,185.01,18810.0,175.7611,176.037,175.6945,176.037,18810.0
2023-05-19 12:50:00,185.01,185.09,184.91,185.06,5209.0,176.037,176.1131,175.9419,176.0846,5209.0
2023-05-19 12:55:00,185.06,185.08,184.96,185.05,725.0,176.0846,176.1036,175.9894,176.0751,725.0
2023-05-19 13:00:00,185.03,185.04,184.82,184.82,7187.0,176.056,176.0655,175.8562,175.8562,7187.0
2023-05-19 13:05:00,184.78,184.9,184.76,184.76,3650.0,175.8182,175.9323,175.7991,175.7991,3650.0
2023-05-19 13:10:00,184.66,184.81,184.66,184.71,3932.0,175.704,175.8467,175.704,175.7516,3932.0
2023-05-19 13:15:00,184.74,184.79,184.7,184.7,3541.0,175.7801,175.8277,175.742,175.742,3541.0
2023-05-19 13:20:00,184.73,184.81,184.64,184.66,4283.0,175.7706,175.8467,175.6849,175.704,4283.0
2023-05-19 13:25:00,184.71,184.87,184.45,184.46,6191.0,175.7516,175.9038,175.5042,175.5137,6191.0
2023-05-19 13:30:00,184.5,184.63,184.49,184.55,7241.0,175.5517,175.6754,175.5422,175.5993,7241.0
2023-05-19 13:35:00,184.55,184.61,184.46,184.56,4000.0,175.5993,175.6564,175.5137,175.6088,4000.0
2023-05-19 13:40:00,184.56,184.63,184.37,184.43,4767.0,175.6088,175.6754,175.428,175.4851,4767.0
2023-05-19 13:45:00,184.43,184.56,184.38,184.38,4627.0,175.4851,175.6088,175.4376,175.4376,4627.0
2023-05-19 13:50:00,184.33,184.52,184.18,184.49,3294.0,175.39,175.5708,175.2473,175.5422,3294.0
2023-05-19 13:55:00,184.47,184.52,184.22,184.22,3153.0,175.5232,175.5708,175.2853,175.2853,3153.0
2023-05-19 14:00:00,184.34,184.34,184.2,184.23,2378.0,175.3995,175.3995,175.2663,175.2948,2378.0
2023-05-19 14:05:00,184.31,184.57,184.3,184.56,1708.0,175.371,175.6183,175.3614,175.6088,1708.0
2023-05-19 14:10:00,184.41,184.48,184.23,184.24,4830.0,175.4661,175.5327,175.2948,175.3043,4830.0
2023-05-19 14:15:00,184.22,184.27,184.13,184.26,6631.0,175.2853,175.3329,175.1997,175.3234,6631.0
2023-05-19 14:20:00,184.26,184.44,184.26,184.3,8143.0,175.3234,175.4946,175.3234,175.3614,8143.0
2023-05-19 14:25:00,184.3,184.31,184.06,184.16,3395.0,175.3614,175.371,175.1331,175.2282,3395.0
2023-05-19 14:30:00,184.14,184.32,184.07,184.25,4749.0,175.2092,175.3805,175.1426,175.3139,4749.0
2023-05-19 14:35:00,184.26,184.37,184.25,184.32,7423.0,175.3234,175.428,175.3139,175.3805,7423.0
2023-05-19 14:40:00,184.36,184.51,184.29,184.51,10053.0,175.4185,175.5613,175.3519,175.5613,10053.0
2023-05-19 14:45:00,184.38,184.38,184.2,184.22,3641.0,175.4376,175.4376,175.2663,175.2853,3641.0
2023-05-19 14:50:00,184.27,184.41,184.12,184.4,7549.0,175.3329,175.4661,175.1902,175.4566,7549.0
2023-05-19 14:55:00,184.41,184.47,184.32,184.32,5083.0,175.4661,175.5232,175.3805,175.3805,5083.0
2023-05-19 15:00:00,184.36,184.44,184.35,184.39,4834.0,175.4185,175.4946,175.409,175.4471,4834.0
2023-05-19 15:05:00,184.39,184.65,184.39,184.49,35168.0,175.4471,175.6945,175.4471,175.5422,35168.0
2023-05-19 15:10:00,184.49,184.8,184.49,184.74,6198.0,175.5422,175.8372,175.5422,175.7801,6198.0
2023-05-19 15:15:00,184.7,184.74,184.52,184.57,7709.0,175.742,175.7801,175.5708,175.6183,7709.0
2023-05-19 15:20:00,184.54,184.72,184.41,184.68,18786.0,175.5898,175.7611,175.4661,175.723,18786.0
2023-05-19 15:25:00,184.68,184.68,184.37,184.44,8265.0,175.723,175.723,175.428,175.4946,8265.0
2023-05-19 15:30:00,184.51,184.51,184.28,184.3,10658.0,175.5613,175.5613,175.3424,175.3614,10658.0
2023-05-19 15:35:00,184.3,184.49,184.26,184.43,13539.0,175.3614,175.5422,175.3234,175.4851,13539.0
2023-05-19 15:40:00,184.43,184.43,184.32,184.34,10223.0,175.4851,175.4851,175.3805,175.3995,10223.0
2023-05-19 15:45:00,184.39,184.46,184.35,184.39,18278.0,175.4471,175.5137,175.409,175.4471,18278.0
2023-05-19 15:50:00,184.35,184.52,184.24,184.3,31504.0,175.409,175.5708,175.3043,175.3614,31504.0
2023-05-19 15:55:00,184.35,184.46,184.18,184.39,63795.0,175.409,175.5137,175.2473,175.4471,63795.0
2023-05-22 09:30:00,184.45,185.0,184.45,185.0,7221.0,175.5042,176.0275,175.5042,176.0275,7221.0
2023-05-22 09:35:00,184.87,185.2,184.69,185.11,10002.0,175.9038,176.2178,175.7325,176.1322,10002.0
2023-05-22 09:40:00,184.95,185.28,184.67,184.78,2615.0,175.9799,176.2939,175.7135,175.8182,2615.0
2023-05-22 09:45:00,184.71,184.74,184.49,184.6,1511.0,175.7516,175.7801,175.5422,175.6469,1511.0
2023-05-22 09:50:00,184.57,184.57,184.01,184.06,3771.0,175.6183,175.6183,175.0855,175.1331,3771.0
2023-05-22 09:55:00,184.21,184.21,183.65,183.74,9341.0,175.2758,175.2758,174.743,174.8286,9341.0
2023-05-22 10:00:00,183.69,183.82,183.51,183.77,4186.0,174.781,174.9047,174.6098,174.8571,4186.0
2023-05-22 10:05:00,183.82,183.93,183.5,183.56,7146.0,174.9047,175.0094,174.6002,174.6573,7146.0
2023-05-22 10:10:00,183.63,184.07,183.63,184.0,5987.0,174.7239,175.1426,174.7239,175.076,5987.0
2023-05-22 10:15:00,184.21,184.67,184.2,184.67,1897.0,175.2758,175.7135,175.2663,175.7135,1897.0
2023-05-22 10:20:00,184.67,184.67,184.21,184.53,18239.0,175.7135,175.7135,175.2758,175.5803,18239.0
2023-05-22 10:25:00,184.44,184.66,184.38,184.53,4118.0,175.4946,175.704,175.4376,175.5803,4118.0
2023-05-22 10:30:00,184.53,184.63,184.35,184.51,5762.0,175.5803,175.6754,175.409,175.5613,5762.0
2023-05-22 10:35:00,184.59,184.77,184.5,184.58,7883.0,175.6374,175.8086,175.5517,175.6279,7883.0
2023-05-22 10:40:00,184.51,184.56,184.31,184.39,2362.0,175.5613,175.6088,175.371,175.4471,2362.0
2023-05-22 10:45:00,184.4,184.51,184.16,184.34,9205.0,175.4566,175.5613,175.2282,175.3995,9205.0
2023-05-22 10:50:00,184.24,184.36,184.23,184.24,3164.0,175.3043,175.4185,175.2948,175.3043,3164.0
2023-05-22 10:55:00,184.23,184.46,184.18,184.46,5883.0,175.2948,175.5137,175.2473,175.5137,5883.0
2023-05-22 11:00:00,184.64,184.67,184.54,184.58,3747.0,175.6849,175.7135,175.5898,175.6279,3747.0
2023-05-22 11:05:00,184.55,184.85,184.54,184.75,9063.0,175.5993,175.8848,175.5898,175.7896,9063.0
2023-05-22 11:10:00,184.75,184.76,184.57,184.67,1357.0,175.7896,175.7991,175.6183,175.7135,1357.0
2023-05-22 11:15:00,184.69,184.7,184.6,184.64,3063.0,175.7325,175.742,175.6469,175.6849,3063.0
2023-05-22 11:20:00,184.64,184.7,184.63,184.65,6105.0,175.6849,175.742,175.6754,175.6945,6105.0
2023-05-22 11:25:00,184.65,184.79,184.6,184.7,11869.0,175.6945,175.8277,175.6469,175.742,11869.0
2023-05-22 11:30:00,184.68,184.8,184.67,184.75,13302.0,175.723,175.8372,175.7135,175.7896,13302.0
2023-05-22 11:35:00,184.78,184.78,184.6,184.6,17633.0,175.8182,175.8182,175.6469,175.6469,17633.0
2023-05-22 11:40:00,184.58,184.58,184.37,184.5,5037.0,175.6279,175.6279,175.428,175.5517,5037.0
2023-05-22 11:45:00,184.5,184.73,184.44,184.7,17957.0,175.5517,175.7706,175.4946,175.742,17957.0
2023-05-22 11:50:00,184.74,184.96,184.7,184.89,13134.0,175.7801,175.9894,175.742,175.9228,13134.0
2023-05-22 11:55:00,184.89,185.27,184.84,185.23,7725.0,175.9228,176.2844,175.8752,176.2463,7725.0
2023-05-22 12:00:00,185.24,185.55,185.24,185.53,1591.0,176.2558,176.5508,176.2558,176.5318,1591.0
2023-05-22 12:05:00,185.48,185.5,185.33,185.34,5937.0,176.4842,176.5032,176.3415,176.351,5937.0
2023-05-22 12:10:00,185.34,185.34,185.12,185.13,4406.0,176.351,176.351,176.1417,176.1512,4406.0
2023-05-22 12:15:00,185.17,185.27,185.14,185.23,3123.0,176.1892,176.2844,176.1607,176.2463,3123.0
2023-05-22 12:20:00,185.24,185.28,184.91,184.91,9245.0,176.2558,176.2939,175.9419,175.9419,9245.0
2023-05-22 12:25:00,184.92,185.06,184.91,185.03,6031.0,175.9514,176.0846,175.9419,176.056,6031.0
2023-05-22 12:30:00,185.02,185.16,184.99,185.02,5861.0,176.0465,176.1797,176.018,176.0465,5861.0
2023-05-22 12:35:00,185.02,185.04,184.94,184.94,3520.0,176.0465,176.0655,175.9704,175.9704,3520.0
2023-05-22 12:40:00,184.97,184.99,184.91,184.93,2931.0,175.9989,176.018,175.9419,175.9609,2931.0
2023-05-22 12:45:00,184.92,184.93,184.87,184.87,1869.0,175.9514,175.9609,175.9038,175.9038,1869.0
2023-05-22 12:50:00,184.88,184.9,184.79,184.85,4220.0,175.9133,175.9323,175.8277,175.8848,4220.0
2023-05-22 12:55:00,184.93,185.05,184.89,184.99,3167.0,175.9609,176.0751,175.9228,176.018,3167.0
2023-05-22 13:00:00,184.99,185.27,184.94,185.21,5122.0,176.018,176.2844,175.9704,176.2273,5122.0
2023-05-22 13:05:00,185.2,185.22,185.09,185.09,3153.0,176.2178,176.2368,176.1131,176.1131,3153.0
2023-05-22 13:10:00,185.12,185.12,184.71,184.78,8737.0,176.1417,176.1417,175.7516,175.8182,8737.0
2023-05-22 13:15:00,184.72,184.95,184.69,184.83,2543.0,175.7611,175.9799,175.7325,175.8657,2543.0
2023-05-22 13:20:00,184.95,185.1,184.95,184.95,4950.0,175.9799,176.1226,175.9799,175.9799,4950.0
2023-05-22 13:25:00,184.98,185.0,184.83,184.86,5813.0,176.0085,176.0275,175.8657,175.8943,5813.0
2023-05-22 13:30:00,184.89,184.95,184.85,184.85,3363.0,175.9228,175.9799,175.8848,175.8848,3363.0
2023-05-22 13:35:00,184.84,184.96,184.84,184.96,2130.0,175.8752,175.9894,175.8752,175.9894,2130.0
2023-05-22 13:40:00,185.01,185.08,184.99,185.0,12160.0,176.037,176.1036,176.018,176.0275,12160.0
2023-05-22 13:45:00,185.0,185.26,184.99,185.26,5238.0,176.0275,176.2749,176.018,176.2749,5238.0
2023-05-22 13:50:00,185.16,185.26,185.16,185.26,1200.0,176.1797,176.2749,176.1797,176.2749,1200.0
2023-05-22 13:55:00,185.33,185.43,185.21,185.24,6532.0,176.3415,176.4366,176.2273,176.2558,6532.0
2023-05-22 14:00:00,185.22,185.29,185.17,185.17,1241.0,176.2368,176.3034,176.1892,176.1892,1241.0
2023-05-22 14:05:00,185.14,185.26,185.06,185.26,4801.0,176.1607,176.2749,176.0846,176.2749,4801.0
2023-05-22 14:10:00,185.26,185.31,185.22,185.31,1621.0,176.2749,176.3225,176.2368,176.3225,1621.0
2023-05-22 14:15:00,185.34,185.39,185.27,185.27,4274.0,176.351,176.3986,176.2844,176.2844,4274.0
2023-05-22 14:20:00,185.21,185.23,185.12,185.12,4872.0,176.2273,176.2463,176.1417,176.1417,4872.0
2023-05-22 14:25:00,185.13,185.23,185.1,185.2,4237.0,176.1512,176.2463,176.1226,176.2178,4237.0
2023-05-22 14:30:00,185.27,185.27,185.09,185.17,15596.0,176.2844,176.2844,176.1131,176.1892,15596.0
2023-05-22 14:35:00,185.16,185.31,185.07,185.07,11106.0,176.1797,176.3225,176.0941,176.0941,11106.0
2023-05-22 14:40:00,185.12,185.15,185.0,185.14,8670.0,176.1417,176.1702,176.0275,176.1607,8670.0
2023-05-22 14:45:00,185.12,185.3,185.1,185.25,8820.0,176.1417,176.3129,176.1226,176.2654,8820.0
2023-05-22 14:50:00,185.27,185.42,185.27,185.39,5565.0,176.2844,176.4271,176.2844,176.3986,5565.0
2023-05-22 14:55:00,185.35,185.49,185.27,185.45,7164.0,176.3605,176.4937,176.2844,176.4557,7164.0
2023-05-22 15:00:00,185.45,185.56,185.44,185.47,4362.0,176.4557,176.5603,176.4461,176.4747,4362.0
2023-05-22 15:05:00,185.47,185.54,185.41,185.46,3766.0,176.4747,176.5413,176.4176,176.4652,3766.0
2023-05-22 15:10:00,185.41,185.41,185.23,185.26,5827.0,176.4176,176.4176,176.2463,176.2749,5827.0
2023-05-22 15:15:00,185.18,185.38,185.15,185.26,8028.0,176.1988,176.3891,176.1702,176.2749,8028.0
2023-05-22 15:20:00,185.29,185.29,185.19,185.2,11456.0,176.3034,176.3034,176.2083,176.2178,11456.0
2023-05-22 15:25:00,185.2,185.2,185.04,185.11,9665.0,176.2178,176.2178,176.0655,176.1322,9665.0
2023-05-22 15:30:00,185.08,185.44,185.05,185.41,13797.0,176.1036,176.4461,176.0751,176.4176,13797.0
2023-05-22 15:35:00,185.41,185.41,185.28,185.35,12086.0,176.4176,176.4176,176.2939,176.3605,12086.0
2023-05-22 15:40:00,185.34,185.35,185.08,185.19,12689.0,176.351,176.3605,176.1036,176.2083,12689.0
2023-05-22 15:45:00,185.25,185.8,185.23,185.71,111938.0,176.2654,176.7887,176.2463,176.7031,111938.0
2023-05-22 15:50:00,185.68,186.04,185.57,186.03,30436.0,176.6745,177.017,176.5698,177.0075,30436.0
2023-05-22 15:55:00,186.04,186.22,185.82,186.2,80356.0,177.017,177.1883,176.8077,177.1693,80356.0
2023-05-23 09:30:00,185.78,185.93,184.54,184.97,21111.0,176.7697,176.9124,175.5898,175.9989,21111.0
2023-05-23 09:35:00,185.08,185.2,184.45,184.55,4551.0,176.1036,176.2178,175.5042,175.5993,4551.0
2023-05-23 09:40:00,184.63,185.12,184.63,184.7,4491.0,175.6754,176.1417,175.6754,175.742,4491.0
2023-05-23 09:45:00,184.95,185.27,184.76,185.2,37009.0,175.9799,176.2844,175.7991,176.2178,37009.0
2023-05-23 09:50:00,185.2,185.75,185.2,185.58,12399.0,176.2178,176.7411,176.2178,176.5794,12399.0
2023-05-23 09:55:00,185.75,185.8,185.32,185.62,2619.0,176.7411,176.7887,176.332,176.6174,2619.0
2023-05-23 10:00:00,185.77,185.81,185.59,185.75,2968.0,176.7601,176.7982,176.5889,176.7411,2968.0
2023-05-23 10:05:00,185.6,185.7,185.51,185.51,2207.0,176.5984,176.6935,176.5128,176.5128,2207.0
2023-05-23 10:10:00,185.55,185.69,185.5,185.5,3083.0,176.5508,176.684,176.5032,176.5032,3083.0
2023-05-23 10:15:00,185.5,185.5,185.18,185.39,2478.0,176.5032,176.5032,176.1988,176.3986,2478.0
2023-05-23 10:20:00,185.33,185.56,185.18,185.4,4773.0,176.3415,176.5603,176.1988,176.4081,4773.0
2023-05-23 10:25:00,185.44,185.68,185.44,185.62,20063.0,176.4461,176.6745,176.4461,176.6174,20063.0
2023-05-23 10:30:00,185.62,185.77,185.61,185.62,3936.0,176.6174,176.7601,176.6079,176.6174,3936.0
2023-05-23 10:35:00,185.65,185.81,185.57,185.67,8995.0,176.646,176.7982,176.5698,176.665,8995.0
2023-05-23 10:40:00,185.57,185.79,185.56,185.59,5883.0,176.5698,176.7792,176.5603,176.5889,5883.0
2023-05-23 10:45:00,185.56,185.64,185.42,185.42,2927.0,176.5603,176.6364,176.4271,176.4271,2927.0
2023-05-23 10:50:00,185.47,185.51,185.17,185.3,4320.0,176.4747,176.5128,176.1892,176.3129,4320.0
2023-05-23 10:55:00,185.31,185.34,185.1,185.26,4117.0,176.3225,176.351,176.1226,176.2749,4117.0
2023-05-23 11:00:00,185.25,185.4,185.1,185.21,3743.0,176.2654,176.4081,176.1226,176.2273,3743.0
2023-05-23 11:05:00,185.23,185.31,185.16,185.2,715.0,176.2463,176.3225,176.1797,176.2178,715.0
2023-05-23 11:10:00,185.2,185.28,185.06,185.25,2700.0,176.2178,176.2939,176.0846,176.2654,2700.0
2023-05-23 11:15:00,185.13,185.4,185.04,185.36,12676.0,176.1512,176.4081,176.0655,176.37,12676.0
2023-05-23 11:20:00,185.39,185.64,185.38,185.64,3438.0,176.3986,176.6364,176.3891,176.6364,3438.0
2023-05-23 11:25:00,185.68,185.75,185.6,185.75,3596.0,176.6745,176.7411,176.5984,176.7411,3596.0
2023-05-23 11:30:00,185.77,185.77,185.65,185.66,5500.0,176.7601,176.7601,176.646,176.6555,5500.0
2023-05-23 11:35:00,185.62,185.81,185.59,185.76,5415.0,176.6174,176.7982,176.5889,176.7506,5415.0
2023-05-23 11:40:00,185.76,185.82,185.66,185.77,5067.0,176.7506,176.8077,176.6555,176.7601,5067.0
2023-05-23 11:45:00,185.8,185.8,185.51,185.59,3825.0,176.7887,176.7887,176.5128,176.5889,3825.0
2023-05-23 11:50:00,185.57,185.82,185.46,185.81,4700.0,176.5698,176.8077,176.4652,176.7982,4700.0
2023-05-23 11:55:00,185.76,185.84,185.6,185.6,6073.0,176.7506,176.8267,176.5984,176.5984,6073.0
2023-05-23 12:00:00,185.59,185.84,185.58,185.79,5609.0,176.5889,176.8267,176.5794,176.7792,5609.0
2023-05-23 12:05:00,185.69,185.7,185.55,185.59,6758.0,176.684,176.6935,176.5508,176.5889,6758.0
2023-05-23 12:10:00,185.55,185.67,185.45,185.62,3561.0,176.5508,176.665,176.4557,176.6174,3561.0
2023-05-23 12:15:00,185.68,185.69,185.54,185.58,4742.0,176.6745,176.684,176.5413,176.5794,4742.0
2023-05-23 12:20:00,185.64,185.81,185.59,185.81,4024.0,176.6364,176.7982,176.5889,176.7982,4024.0
2023-05-23 12:25:00,185.78,185.78,185.39,185.39,4688.0,176.7697,176.7697,176.3986,176.3986,4688.0
2023-05-23 12:30:00,185.4,185.54,185.38,185.39,2553.0,176.4081,176.5413,176.3891,176.3986,2553.0
2023-05-23 12:35:00,185.38,185.38,184.95,184.95,3673.0,176.3891,176.3891,175.9799,175.9799,3673.0
2023-05-23 12:40:00,185.05,185.05,184.98,185.04,1145.0,176.0751,176.0751,176.0085,176.0655,1145.0
2023-05-23 12:45:00,185.08,185.11,184.96,185.06,733.0,176.1036,176.1322,175.9894,176.0846,733.0
2023-05-23 12:50:00,185.0,185.04,184.85,184.85,3677.0,176.0275,176.0655,175.8848,175.8848,3677.0
2023-05-23 12:55:00,184.99,185.03,184.89,184.9,3145.0,176.018,176.056,175.9228,175.9323,3145.0
2023-05-23 13:00:00,184.83,184.83,184.57,184.57,3533.0,175.8657,175.8657,175.6183,175.6183,3533.0
2023-05-23 13:05:00,184.59,184.8,184.55,184.8,5334.0,175.6374,175.8372,175.5993,175.8372,5334.0
2023-05-23 13:10:00,184.71,184.83,184.67,184.72,12541.0,175.7516,175.8657,175.7135,175.7611,12541.0
2023-05-23 13:15:00,184.77,184.8,184.66,184.72,2371.0,175.8086,175.8372,175.704,175.7611,2371.0
2023-05-23 13:20:00,184.71,184.72,184.4,184.45,4527.0,175.7516,175.7611,175.4566,175.5042,4527.0
2023-05-23 13:25:00,184.52,184.52,184.17,184.18,36117.0,175.5708,175.5708,175.2377,175.2473,36117.0
2023-05-23 13:30:00,184.21,184.21,183.96,184.07,4131.0,175.2758,175.2758,175.0379,175.1426,4131.0
2023-05-23 13:35:00,184.08,184.45,184.07,184.45,2945.0,175.1521,175.5042,175.1426,175.5042,2945.0
2023-05-23 13:40:00,184.46,184.99,184.45,184.99,3676.0,175.5137,176.018,175.5042,176.018,3676.0
2023-05-23 13:45:00,185.02,185.04,184.67,184.75,5561.0,176.0465,176.0655,175.7135,175.7896,5561.0
2023-05-23 13:50:00,184.67,184.68,184.6,184.61,13277.0,175.7135,175.723,175.6469,175.6564,13277.0
2023-05-23 13:55:00,184.6,184.83,184.55,184.74,3314.0,175.6469,175.8657,175.5993,175.7801,3314.0
2023-05-23 14:00:00,184.74,184.74,184.42,184.7,9619.0,175.7801,175.7801,175.4756,175.742,9619.0
2023-05-23 14:05:00,184.7,184.73,184.51,184.55,4256.0,175.742,175.7706,175.5613,175.5993,4256.0
2023-05-23 14:10:00,184.59,184.6,184.32,184.48,27424.0,175.6374,175.6469,175.3805,175.5327,27424.0
2023-05-23 14:15:00,184.5,184.93,184.49,184.87,17651.0,175.5517,175.9609,175.5422,175.9038,17651.0
2023-05-23 14:20:00,184.95,184.95,184.71,184.8,28447.0,175.9799,175.9799,175.7516,175.8372,28447.0
2023-05-23 14:25:00,184.73,184.74,184.37,184.43,9276.0,175.7706,175.7801,175.428,175.4851,9276.0
2023-05-23 14:30:00,184.5,184.76,184.5,184.64,2769.0,175.5517,175.7991,175.5517,175.6849,2769.0
2023-05-23 14:35:00,184.55,184.55,184.15,184.24,5696.0,175.5993,175.5993,175.2187,175.3043,5696.0
2023-05-23 14:40:00,184.32,184.48,184.14,184.46,12044.0,175.3805,175.5327,175.2092,175.5137,12044.0
2023-05-23 14:45:00,184.64,184.75,184.58,184.75,1750.0,175.6849,175.7896,175.6279,175.7896,1750.0
2023-05-23 14:50:00,184.89,185.05,184.86,184.88,5108.0,175.9228,176.0751,175.8943,175.9133,5108.0
2023-05-23 14:55:00,184.87,184.87,184.71,184.71,1254.0,175.9038,175.9038,175.7516,175.7516,1254.0
2023-05-23 15:00:00,184.7,184.82,184.63,184.77,4784.0,175.742,175.8562,175.6754,175.8086,4784.0
2023-05-23 15:05:00,184.78,184.85,184.65,184.85,3907.0,175.8182,175.8848,175.6945,175.8848,3907.0
2023-05-23 15:10:00,184.87,185.05,184.8,185.01,4424.0,175.9038,176.0751,175.8372,176.037,4424.0
2023-05-23 15:15:00,185.01,185.01,184.64,184.7,4740.0,176.037,176.037,175.6849,175.742,4740.0
2023-05-23 15:20:00,184.61,184.85,184.61,184.81,2993.0,175.6564,175.8848,175.6564,175.8467,2993.0
2023-05-23 15:25:00,184.82,184.93,184.75,184.92,5880.0,175.8562,175.9609,175.7896,175.9514,5880.0
2023-05-23 15:30:00,184.93,185.0,184.82,184.86,7570.0,175.9609,176.0275,175.8562,175.8943,7570.0
2023-05-23 15:35:00,184.86,184.98,184.76,184.98,9008.0,175.8943,176.0085,175.7991,176.0085,9008.0
2023-05-23 15:40:00,184.99,185.05,184.74,184.87,56407.0,176.018,176.0751,175.7801,175.9038,56407.0
2023-05-23 15:45:00,184.83,184.93,184.78,184.9,15151.0,175.8657,175.9609,175.8182,175.9323,15151.0
2023-05-23 15:50:00,184.9,184.95,184.63,184.75,53194.0,175.9323,175.9799,175.6754,175.7896,53194.0
2023-05-23 15:55:00,184.78,184.89,184.52,184.72,54002.0,175.8182,175.9228,175.5708,175.7611,54002.0
2023-05-24 09:30:00,185.27,185.27,184.27,184.42,7872.0,176.2844,176.2844,175.3329,175.4756,7872.0
2023-05-24 09:35:00,183.91,183.94,183.68,183.92,1106.0,174.9904,175.0189,174.7715,174.9999,1106.0
2023-05-24 09:40:00,183.95,183.95,183.68,183.76,1331.0,175.0284,175.0284,174.7715,174.8476,1331.0
2023-05-24 09:45:00,183.82,183.91,183.45,183.72,5799.0,174.9047,174.9904,174.5527,174.8096,5799.0
2023-05-24 09:50:00,183.68,183.68,183.37,183.46,1739.0,174.7715,174.7715,174.4765,174.5622,1739.0
2023-05-24 09:55:00,183.39,183.39,183.25,183.34,4636.0,174.4956,174.4956,174.3624,174.448,4636.0
2023-05-24 10:00:00,183.28,183.48,183.17,183.47,68106.0,174.3909,174.5812,174.2862,174.5717,68106.0
2023-05-24 10:05:00,183.43,183.62,183.33,183.55,22599.0,174.5336,174.7144,174.4385,174.6478,22599.0
2023-05-24 10:10:00,183.56,184.1,183.55,183.99,16505.0,174.6573,175.1711,174.6478,175.0665,16505.0
2023-05-24 10:15:00,183.98,183.98,183.62,183.62,11298.0,175.057,175.057,174.7144,174.7144,11298.0
2023-05-24 10:20:00,183.69,183.83,183.61,183.65,4283.0,174.781,174.9142,174.7049,174.743,4283.0
2023-05-24 10:25:00,183.62,184.07,183.6,184.07,5651.0,174.7144,175.1426,174.6954,175.1426,5651.0
2023-05-24 10:30:00,184.0,184.32,183.88,184.27,15857.0,175.076,175.3805,174.9618,175.3329,15857.0
2023-05-24 10:35:00,184.19,184.32,184.12,184.31,4826.0,175.2568,175.3805,175.1902,175.371,4826.0
2023-05-24 10:40:00,184.33,184.62,184.23,184.62,25668.0,175.39,175.6659,175.2948,175.6659,25668.0
2023-05-24 10:45:00,184.62,184.62,183.79,183.95,5203.0,175.6659,175.6659,174.8762,175.0284,5203.0
2023-05-24 10:50:00,183.96,184.06,183.91,183.96,5336.0,175.0379,175.1331,174.9904,175.0379,5336.0
2023-05-24 10:55:00,183.96,184.0,183.84,183.94,2093.0,175.0379,175.076,174.9237,175.0189,2093.0
2023-05-24 11:00:00,183.94,184.1,183.94,183.95,8889.0,175.0189,175.1711,175.0189,175.0284,8889.0
2023-05-24 11:05:00,183.9,184.04,183.9,183.96,6324.0,174.9808,175.114,174.9808,175.0379,6324.0
2023-05-24 11:10:00,183.91,183.91,183.6,183.69,6819.0,174.9904,174.9904,174.6954,174.781,6819.0
2023-05-24 11:15:00,183.67,183.96,183.67,183.91,2210.0,174.762,175.0379,174.762,174.9904,2210.0
2023-05-24 11:20:00,183.91,184.2,183.84,184.05,13207.0,174.9904,175.2663,174.9237,175.1236,13207.0
2023-05-24 11:25:00,184.19,184.25,183.82,183.9,6484.0,175.2568,175.3139,174.9047,174.9808,6484.0
2023-05-24 11:30:00,183.78,183.8,183.53,183.53,3041.0,174.8667,174.8857,174.6288,174.6288,3041.0
2023-05-24 11:35:00,183.45,183.6,183.32,183.46,2860.0,174.5527,174.6954,174.429,174.5622,2860.0
2023-05-24 11:40:00,183.5,183.51,183.24,183.28,2233.0,174.6002,174.6098,174.3528,174.3909,2233.0
2023-05-24 11:45:00,183.39,183.56,183.39,183.56,3197.0,174.4956,174.6573,174.4956,174.6573,3197.0
2023-05-24 11:50:00,183.66,183.66,183.45,183.45,1229.0,174.7525,174.7525,174.5527,174.5527,1229.0
2023-05-24 11:55:00,183.48,183.48,183.22,183.24,8751.0,174.5812,174.5812,174.3338,174.3528,8751.0
2023-05-24 12:00:00,183.29,183.53,183.29,183.53,2810.0,174.4004,174.6288,174.4004,174.6288,2810.0
2023-05-24 12:05:00,183.39,183.39,183.21,183.22,2493.0,174.4956,174.4956,174.3243,174.3338,2493.0
2023-05-24 12:10:00,183.21,183.21,183.01,183.07,2427.0,174.3243,174.3243,174.134,174.1911,2427.0
2023-05-24 12:15:00,183.07,183.15,182.95,183.02,4730.0,174.1911,174.2672,174.0769,174.1435,4730.0
2023-05-24 12:20:00,183.01,183.12,182.97,183.12,5985.0,174.134,174.2387,174.0959,174.2387,5985.0
2023-05-24 12:25:00,183.18,183.18,183.06,183.1,2115.0,174.2958,174.2958,174.1816,174.2196,2115.0
2023-05-24 12:30:00,183.07,183.21,182.95,183.21,3291.0,174.1911,174.3243,174.0769,174.3243,3291.0
2023-05-24 12:35:00,183.11,183.16,183.01,183.16,1740.0,174.2292,174.2767,174.134,174.2767,1740.0
2023-05-24 12:40:00,183.22,183.38,183.21,183.38,862.0,174.3338,174.4861,174.3243,174.4861,862.0
2023-05-24 12:45:00,183.38,183.52,183.37,183.52,1758.0,174.4861,174.6193,174.4765,174.6193,1758.0
2023-05-24 12:50:00,183.53,183.65,183.52,183.63,3856.0,174.6288,174.743,174.6193,174.7239,3856.0
2023-05-24 12:55:00,183.63,183.79,183.63,183.72,1750.0,174.7239,174.8762,174.7239,174.8096,1750.0
2023-05-24 13:00:00,183.64,183.71,183.57,183.57,5595.0,174.7334,174.8001,174.6668,174.6668,5595.0
2023-05-24 13:05:00,183.71,183.71,183.56,183.56,1877.0,174.8001,174.8001,174.6573,174.6573,1877.0
2023-05-24 13:10:00,183.59,183.61,183.47,183.49,4254.0,174.6859,174.7049,174.5717,174.5907,4254.0
2023-05-24 13:15:00,183.51,183.66,183.51,183.64,5009.0,174.6098,174.7525,174.6098,174.7334,5009.0
2023-05-24 13:20:00,183.64,183.71,183.4,183.42,8957.0,174.7334,174.8001,174.5051,174.5241,8957.0
2023-05-24 13:25:00,183.35,183.38,183.18,183.38,3877.0,174.4575,174.4861,174.2958,174.4861,3877.0
2023-05-24 13:30:00,183.4,183.57,183.31,183.57,4048.0,174.5051,174.6668,174.4195,174.6668,4048.0
2023-05-24 13:35:00,183.7,183.77,183.7,183.77,700.0,174.7905,174.8571,174.7905,174.8571,700.0
2023-05-24 13:40:00,183.83,183.88,183.77,183.84,5887.0,174.9142,174.9618,174.8571,174.9237,5887.0
2023-05-24 13:45:00,183.84,183.84,183.71,183.78,45066.0,174.9237,174.9237,174.8001,174.8667,45066.0
2023-05-24 13:50:00,183.78,183.81,183.62,183.8,5142.0,174.8667,174.8952,174.7144,174.8857,5142.0
2023-05-24 13:55:00,183.8,183.8,183.62,183.62,3166.0,174.8857,174.8857,174.7144,174.7144,3166.0
2023-05-24 14:00:00,183.71,183.85,183.66,183.66,1951.0,174.8001,174.9333,174.7525,174.7525,1951.0
2023-05-24 14:05:00,183.74,183.74,183.6,183.6,3237.0,174.8286,174.8286,174.6954,174.6954,3237.0
2023-05-24 14:10:00,183.63,183.65,183.53,183.65,2697.0,174.7239,174.743,174.6288,174.743,2697.0
2023-05-24 14:15:00,183.59,183.64,183.48,183.59,2975.0,174.6859,174.7334,174.5812,174.6859,2975.0
2023-05-24 14:20:00,183.54,183.54,183.31,183.31,2489.0,174.6383,174.6383,174.4195,174.4195,2489.0
2023-05-24 14:25:00,183.31,183.32,183.17,183.32,2763.0,174.4195,174.429,174.2862,174.429,2763.0
2023-05-24 14:30:00,183.31,183.37,183.26,183.28,4643.0,174.4195,174.4765,174.3719,174.3909,4643.0
2023-05-24 14:35:00,183.36,183.42,183.22,183.37,4633.0,174.467,174.5241,174.3338,174.4765,4633.0
2023-05-24 14:40:00,183.38,183.5,183.38,183.41,4318.0,174.4861,174.6002,174.4861,174.5146,4318.0
2023-05-24 14:45:00,183.41,183.41,183.14,183.17,21231.0,174.5146,174.5146,174.2577,174.2862,21231.0
2023-05-24 14:50:00,183.14,183.21,182.88,182.96,4284.0,174.2577,174.3243,174.0103,174.0864,4284.0
2023-05-24 14:55:00,182.87,182.94,182.76,182.88,4406.0,174.0008,174.0674,173.8961,174.0103,4406.0
2023-05-24 15:00:00,182.88,182.93,182.81,182.81,4183.0,174.0103,174.0579,173.9437,173.9437,4183.0
2023-05-24 15:05:00,182.88,183.13,182.88,182.98,4609.0,174.0103,174.2482,174.0103,174.1055,4609.0
2023-05-24 15:10:00,183.0,183.12,182.96,183.05,4583.0,174.1245,174.2387,174.0864,174.1721,4583.0
2023-05-24 15:15:00,183.05,183.39,183.04,183.39,5929.0,174.1721,174.4956,174.1625,174.4956,5929.0
2023-05-24 15:20:00,183.42,183.57,183.27,183.28,9267.0,174.5241,174.6668,174.3814,174.3909,9267.0
2023-05-24 15:25:00,183.28,183.39,183.13,183.15,10391.0,174.3909,174.4956,174.2482,174.2672,10391.0
2023-05-24 15:30:00,183.2,183.38,183.11,183.21,25172.0,174.3148,174.4861,174.2292,174.3243,25172.0
2023-05-24 15:35:00,183.18,183.19,182.91,183.03,8738.0,174.2958,174.3053,174.0389,174.153,8738.0
2023-05-24 15:40:00,183.05,183.08,182.79,182.86,35304.0,174.1721,174.2006,173.9247,173.9913,35304.0
2023-05-24 15:45:00,182.9,183.01,182.82,182.95,29977.0,174.0293,174.134,173.9532,174.0769,29977.0
2023-05-24 15:50:00,182.99,183.07,182.72,183.0,31089.0,174.115,174.1911,173.8581,174.1245,31089.0
2023-05-24 15:55:00,183.0,183.03,182.69,182.7,84261.0,174.1245,174.153,173.8295,173.839,84261.0
2023-05-25 09:30:00,181.44,181.72,180.25,180.55,21386.0,172.6401,172.9066,171.5079,171.7933,21386.0
2023-05-25 09:35:00,180.5,180.52,179.59,179.59,34431.0,171.7457,171.7648,170.8799,170.8799,34431.0
2023-05-25 09:40:00,179.55,180.24,179.2,180.22,28022.0,170.8418,171.4983,170.5088,171.4793,28022.0
2023-05-25 09:45:00,180.52,180.52,179.68,179.8,4267.0,171.7648,171.7648,170.9655,171.0797,4267.0
2023-05-25 09:50:00,179.91,179.96,179.23,179.47,23035.0,171.1844,171.2319,170.5373,170.7657,23035.0
2023-05-25 09:55:00,179.53,179.85,179.5,179.76,6642.0,170.8228,171.1273,170.7942,171.0416,6642.0
2023-05-25 10:00:00,179.73,179.9,179.48,179.53,6988.0,171.0131,171.1748,170.7752,170.8228,6988.0
2023-05-25 10:05:00,179.62,179.69,178.91,179.04,11981.0,170.9084,170.975,170.2329,170.3565,11981.0
2023-05-25 10:10:00,178.9,179.21,178.78,179.02,6425.0,170.2233,170.5183,170.1092,170.3375,6425.0
2023-05-25 10:15:00,178.97,179.23,178.87,179.0,5125.0,170.2899,170.5373,170.1948,170.3185,5125.0
2023-05-25 10:20:00,178.95,178.98,178.65,178.82,5868.0,170.2709,170.2995,169.9855,170.1472,5868.0
2023-05-25 10:25:00,178.83,178.94,178.5,178.62,15282.0,170.1567,170.2614,169.8427,169.9569,15282.0
2023-05-25 10:30:00,178.53,178.54,178.0,178.0,6048.0,169.8713,169.8808,169.367,169.367,6048.0
2023-05-25 10:35:00,177.93,178.42,177.88,178.36,3655.0,169.3004,169.7666,169.2528,169.7095,3655.0
2023-05-25 10:40:00,178.49,178.6,178.26,178.36,5125.0,169.8332,169.9379,169.6144,169.7095,5125.0
2023-05-25 10:45:00,178.44,178.47,177.77,177.77,3887.0,169.7856,169.8142,169.1481,169.1481,3887.0
2023-05-25 10:50:00,177.78,177.88,177.61,177.73,18588.0,169.1577,169.2528,168.9959,169.1101,18588.0
2023-05-25 10:55:00,177.72,177.72,177.23,177.34,6358.0,169.1006,169.1006,168.6343,168.739,6358.0
2023-05-25 11:00:00,177.4,177.62,177.29,177.44,5521.0,168.7961,169.0054,168.6914,168.8341,5521.0
2023-05-25 11:05:00,177.43,177.44,177.12,177.13,5258.0,168.8246,168.8341,168.5297,168.5392,5258.0
2023-05-25 11:10:00,177.03,177.27,177.03,177.05,3796.0,168.444,168.6724,168.444,168.4631,3796.0
2023-05-25 11:15:00,177.18,177.2,176.76,176.77,13067.0,168.5868,168.6058,168.1871,168.1966,13067.0
2023-05-25 11:20:00,176.8,176.84,176.57,176.75,9287.0,168.2252,168.2632,168.0063,168.1776,9287.0
2023-05-25 11:25:00,176.74,176.81,176.49,176.59,13882.0,168.1681,168.2347,167.9302,168.0254,13882.0
2023-05-25 11:30:00,176.65,176.7,176.43,176.53,19055.0,168.0825,168.13,167.8731,167.9683,19055.0
2023-05-25 11:35:00,176.53,176.6,176.32,176.36,5496.0,167.9683,168.0349,167.7685,167.8065,5496.0
2023-05-25 11:40:00,176.31,176.39,176.14,176.28,6595.0,167.759,167.8351,167.5972,167.7304,6595.0
2023-05-25 11:45:00,176.28,176.35,175.65,175.65,28382.0,167.7304,167.797,167.131,167.131,28382.0
2023-05-25 11:50:00,175.64,175.83,175.51,175.83,16652.0,167.1214,167.3022,166.9978,167.3022,16652.0
2023-05-25 11:55:00,175.86,176.01,175.6,175.95,4596.0,167.3308,167.4735,167.0834,167.4164,4596.0
2023-05-25 12:00:00,175.98,176.67,175.98,176.63,6837.0,167.445,168.1015,167.445,168.0634,6837.0
2023-05-25 12:05:00,176.56,176.6,176.35,176.52,5741.0,167.9968,168.0349,167.797,167.9588,5741.0
2023-05-25 12:10:00,176.54,177.0,176.51,176.94,6168.0,167.9778,168.4155,167.9493,168.3584,6168.0
2023-05-25 12:15:00,176.92,177.05,176.88,177.0,4095.0,168.3394,168.4631,168.3013,168.4155,4095.0
2023-05-25 12:20:00,177.02,177.02,176.59,176.75,13406.0,168.4345,168.4345,168.0254,168.1776,13406.0
2023-05-25 12:25:00,176.74,176.9,176.63,176.89,6384.0,168.1681,168.3203,168.0634,168.3108,6384.0
2023-05-25 12:30:00,176.81,177.02,176.8,176.91,8710.0,168.2347,168.4345,168.2252,168.3299,8710.0
2023-05-25 12:35:00,176.97,176.97,176.45,176.51,12354.0,168.3869,168.3869,167.8922,167.9493,12354.0
2023-05-25 12:40:00,176.61,176.78,176.54,176.77,8567.0,168.0444,168.2062,167.9778,168.1966,8567.0
2023-05-25 12:45:00,176.62,176.8,176.58,176.74,3603.0,168.0539,168.2252,168.0159,168.1681,3603.0
2023-05-25 12:50:00,176.74,176.8,176.64,176.65,9936.0,168.1681,168.2252,168.0729,168.0825,9936.0
2023-05-25 12:55:00,176.64,176.78,176.34,176.41,29988.0,168.0729,168.2062,167.7875,167.8541,29988.0
2023-05-25 13:00:00,176.39,176.44,175.94,176.07,10361.0,167.8351,167.8826,167.4069,167.5306,10361.0
2023-05-25 13:05:00,176.06,176.12,175.91,176.1,9302.0,167.5211,167.5782,167.3784,167.5591,9302.0
2023-05-25 13:10:00,176.13,176.38,176.13,176.25,9563.0,167.5877,167.8256,167.5877,167.7019,9563.0
2023-05-25 13:15:00,176.25,176.37,176.01,176.2,11019.0,167.7019,167.816,167.4735,167.6543,11019.0
2023-05-25 13:20:00,176.25,176.38,176.16,176.16,4284.0,167.7019,167.8256,167.6162,167.6162,4284.0
2023-05-25 13:25:00,176.24,176.54,176.23,176.46,2596.0,167.6923,167.9778,167.6828,167.9017,2596.0
2023-05-25 13:30:00,176.49,176.65,176.44,176.55,8593.0,167.9302,168.0825,167.8826,167.9873,8593.0
2023-05-25 13:35:00,176.52,176.72,176.41,176.72,5492.0,167.9588,168.1491,167.8541,168.1491,5492.0
2023-05-25 13:40:00,176.85,177.0,176.85,176.95,4233.0,168.2728,168.4155,168.2728,168.3679,4233.0
2023-05-25 13:45:00,176.95,177.04,176.87,176.96,4433.0,168.3679,168.4535,168.2918,168.3774,4433.0
2023-05-25 13:50:00,176.9,176.97,176.7,176.75,5547.0,168.3203,168.3869,168.13,168.1776,5547.0
2023-05-25 13:55:00,176.81,177.0,176.79,176.99,5993.0,168.2347,168.4155,168.2157,168.406,5993.0
2023-05-25 14:00:00,177.02,177.44,177.0,177.05,8771.0,168.4345,168.8341,168.4155,168.4631,8771.0
2023-05-25 14:05:00,177.06,177.07,176.71,176.73,4210.0,168.4726,168.4821,168.1396,168.1586,4210.0
2023-05-25 14:10:00,176.73,176.84,176.59,176.77,7608.0,168.1586,168.2632,168.0254,168.1966,7608.0
2023-05-25 14:15:00,176.7,176.9,176.66,176.72,10507.0,168.13,168.3203,168.092,168.1491,10507.0
2023-05-25 14:20:00,176.67,176.81,176.64,176.64,7646.0,168.1015,168.2347,168.0729,168.0729,7646.0
2023-05-25 14:25:00,176.7,176.75,176.56,176.58,7287.0,168.13,168.1776,167.9968,168.0159,7287.0
2023-05-25 14:30:00,176.58,176.65,176.33,176.47,6443.0,168.0159,168.0825,167.778,167.9112,6443.0
2023-05-25 14:35:00,176.49,176.49,176.11,176.11,2549.0,167.9302,167.9302,167.5687,167.5687,2549.0
2023-05-25 14:40:00,176.08,176.16,175.89,175.9,6771.0,167.5401,167.6162,167.3593,167.3688,6771.0
2023-05-25 14:45:00,175.91,176.25,175.91,176.07,7520.0,167.3784,167.7019,167.3784,167.5306,7520.0
2023-05-25 14:50:00,175.94,176.2,175.94,176.19,4398.0,167.4069,167.6543,167.4069,167.6448,4398.0
2023-05-25 14:55:00,176.13,176.3,176.06,176.26,4850.0,167.5877,167.7494,167.5211,167.7114,4850.0
2023-05-25 15:00:00,176.3,176.43,176.2,176.31,4028.0,167.7494,167.8731,167.6543,167.759,4028.0
2023-05-25 15:05:00,176.34,176.52,176.28,176.5,5558.0,167.7875,167.9588,167.7304,167.9397,5558.0
2023-05-25 15:10:00,176.56,176.74,176.55,176.58,5724.0,167.9968,168.1681,167.9873,168.0159,5724.0
2023-05-25 15:15:00,176.66,176.74,176.34,176.34,6948.0,168.092,168.1681,167.7875,167.7875,6948.0
2023-05-25 15:20:00,176.31,176.48,176.2,176.36,12757.0,167.759,167.9207,167.6543,167.8065,12757.0
2023-05-25 15:25:00,176.41,176.7,176.33,176.64,11156.0,167.8541,168.13,167.778,168.0729,11156.0
2023-05-25 15:30:00,176.65,177.06,176.6,176.96,17520.0,168.0825,168.4726,168.0349,168.3774,17520.0
2023-05-25 15:35:00,176.96,177.07,176.83,177.07,10716.0,168.3774,168.4821,168.2537,168.4821,10716.0
2023-05-25 15:40:00,177.05,177.1,176.69,176.75,14418.0,168.4631,168.5106,168.1205,168.1776,14418.0
2023-05-25 15:45:00,176.76,176.8,176.31,176.32,33316.0,168.1871,168.2252,167.759,167.7685,33316.0
2023-05-25 15:50:00,176.28,176.29,176.04,176.15,33345.0,167.7304,167.7399,167.502,167.6067,33345.0
2023-05-25 15:55:00,176.13,176.44,176.1,176.39,98601.0,167.5877,167.8826,167.5591,167.8351,98601.0
2023-05-26 09:30:00,175.77,176.15,175.52,175.88,16512.0,167.2451,167.6067,167.0073,167.3498,16512.0
2023-05-26 09:35:00,176.22,176.29,175.68,176.29,8167.0,167.6733,167.7399,167.1595,167.7399,8167.0
2023-05-26 09:40:00,176.35,177.47,176.35,177.42,6565.0,167.797,168.8627,167.797,168.8151,6565.0
2023-05-26 09:45:00,177.37,177.44,177.01,177.01,6535.0,168.7675,168.8341,168.425,168.425,6535.0
2023-05-26 09:50:00,177.01,177.07,176.62,176.74,3620.0,168.425,168.4821,168.0539,168.1681,3620.0
2023-05-26 09:55:00,176.97,177.11,176.86,176.86,2942.0,168.3869,168.5202,168.2823,168.2823,2942.0
2023-05-26 10:00:00,176.94,177.16,176.84,177.16,4581.0,168.3584,168.5677,168.2632,168.5677,4581.0
2023-05-26 10:05:00,177.05,178.01,177.05,178.0,16866.0,168.4631,169.3765,168.4631,169.367,16866.0
2023-05-26 10:10:00,177.93,178.14,177.71,177.87,4777.0,169.3004,169.5002,169.0911,169.2433,4777.0
2023-05-26 10:15:00,177.95,178.03,177.76,178.03,1790.0,169.3194,169.3955,169.1386,169.3955,1790.0
2023-05-26 10:20:00,178.0,178.08,177.85,177.97,4291.0,169.367,169.4431,169.2243,169.3384,4291.0
2023-05-26 10:25:00,178.12,178.46,178.08,178.35,2476.0,169.4812,169.8047,169.4431,169.7,2476.0
2023-05-26 10:30:00,178.35,178.46,178.22,178.23,3896.0,169.7,169.8047,169.5763,169.5858,3896.0
2023-05-26 10:35:00,178.17,178.35,178.1,178.1,3257.0,169.5287,169.7,169.4621,169.4621,3257.0
2023-05-26 10:40:00,178.22,178.34,177.95,178.0,4315.0,169.5763,169.6905,169.3194,169.367,4315.0
2023-05-26 10:45:00,177.9,177.93,177.59,177.75,5835.0,169.2718,169.3004,168.9769,169.1291,5835.0
2023-05-26 10:50:00,177.67,177.68,177.4,177.4,2410.0,169.053,169.0625,168.7961,168.7961,2410.0
2023-05-26 10:55:00,177.47,177.77,177.47,177.65,9416.0,168.8627,169.1481,168.8627,169.034,9416.0
2023-05-26 11:00:00,177.74,177.82,177.59,177.61,2714.0,169.1196,169.1957,168.9769,168.9959,2714.0
2023-05-26 11:05:00,177.53,177.83,177.48,177.83,2823.0,168.9198,169.2052,168.8722,169.2052,2823.0
2023-05-26 11:10:00,177.75,177.82,177.39,177.55,4807.0,169.1291,169.1957,168.7866,168.9388,4807.0
2023-05-26 11:15:00,177.51,177.59,177.34,177.34,2738.0,168.9008,168.9769,168.739,168.739,2738.0
2023-05-26 11:20:00,177.26,177.34,177.08,177.13,2748.0,168.6629,168.739,168.4916,168.5392,2748.0
2023-05-26 11:25:00,177.08,177.3,177.0,177.29,4221.0,168.4916,168.7009,168.4155,168.6914,4221.0
2023-05-26 11:30:00,177.29,177.34,177.07,177.22,6400.0,168.6914,168.739,168.4821,168.6248,6400.0
2023-05-26 11:35:00,177.26,177.3,177.02,177.09,2207.0,168.6629,168.7009,168.4345,168.5011,2207.0
2023-05-26 11:40:00,177.05,177.09,176.88,176.98,8328.0,168.4631,168.5011,168.3013,168.3965,8328.0
2023-05-26 11:45:00,177.0,177.1,176.78,177.03,5865.0,168.4155,168.5106,168.2062,168.444,5865.0
2023-05-26 11:50:00,177.04,177.05,176.55,176.64,11253.0,168.4535,168.4631,167.9873,168.0729,11253.0
2023-05-26 11:55:00,176.46,176.6,176.35,176.51,5026.0,167.9017,168.0349,167.797,167.9493,5026.0
2023-05-26 12:00:00,176.57,177.01,176.56,177.01,1686.0,168.0063,168.425,167.9968,168.425,1686.0
2023-05-26 12:05:00,176.97,177.18,176.91,177.04,2723.0,168.3869,168.5868,168.3299,168.4535,2723.0
2023-05-26 12:10:00,177.02,177.09,177.01,177.07,2873.0,168.4345,168.5011,168.425,168.4821,2873.0
2023-05-26 12:15:00,177.12,177.13,177.02,177.03,2335.0,168.5297,168.5392,168.4345,168.444,2335.0
2023-05-26 12:20:00,177.08,177.29,176.99,177.28,3496.0,168.4916,168.6914,168.406,168.6819,3496.0
2023-05-26 12:25:00,177.25,177.58,177.25,177.35,2974.0,168.6534,168.9674,168.6534,168.7485,2974.0
2023-05-26 12:30:00,177.45,177.67,177.37,177.67,3024.0,168.8437,169.053,168.7675,169.053,3024.0
2023-05-26 12:35:00,177.64,177.67,177.47,177.5,3575.0,169.0244,169.053,168.8627,168.8912,3575.0
2023-05-26 12:40:00,177.55,177.65,177.42,177.44,4867.0,168.9388,169.034,168.8151,168.8341,4867.0
2023-05-26 12:45:00,177.36,177.45,177.19,177.19,3926.0,168.758,168.8437,168.5963,168.5963,3926.0
2023-05-26 12:50:00,177.29,177.61,177.23,177.42,4938.0,168.6914,168.9959,168.6343,168.8151,4938.0
2023-05-26 12:55:00,177.43,177.44,177.3,177.37,2453.0,168.8246,168.8341,168.7009,168.7675,2453.0
2023-05-26 13:00:00,177.43,177.53,177.4,177.43,4515.0,168.8246,168.9198,168.7961,168.8246,4515.0
2023-05-26 13:05:00,177.4,177.61,177.36,177.54,6162.0,168.7961,168.9959,168.758,168.9293,6162.0
2023-05-26 13:10:00,177.49,177.61,177.48,177.58,8193.0,168.8817,168.9959,168.8722,168.9674,8193.0
2023-05-26 13:15:00,177.61,177.61,177.45,177.48,8041.0,168.9959,168.9959,168.8437,168.8722,8041.0
2023-05-26 13:20:00,177.47,177.59,177.43,177.51,3107.0,168.8627,168.9769,168.8246,168.9008,3107.0
2023-05-26 13:25:00,177.46,177.67,177.4,177.55,7641.0,168.8532,169.053,168.7961,168.9388,7641.0
2023-05-26 13:30:00,177.59,178.04,177.58,177.93,1938.0,168.9769,169.405,168.9674,169.3004,1938.0
2023-05-26 13:35:00,177.98,178.02,177.61,178.02,8024.0,169.348,169.386,168.9959,169.386,8024.0
2023-05-26 13:40:00,177.96,177.97,177.79,177.85,6085.0,169.3289,169.3384,169.1672,169.2243,6085.0
2023-05-26 13:45:00,177.81,177.88,177.78,177.8,2921.0,169.1862,169.2528,169.1577,169.1767,2921.0
2023-05-26 13:50:00,177.81,177.87,177.74,177.74,2677.0,169.1862,169.2433,169.1196,169.1196,2677.0
2023-05-26 13:55:00,177.72,177.79,177.61,177.74,3273.0,169.1006,169.1672,168.9959,169.1196,3273.0
2023-05-26 14:00:00,177.74,177.84,177.7,177.7,3952.0,169.1196,169.2147,169.0815,169.0815,3952.0
2023-05-26 14:05:00,177.73,177.73,177.6,177.63,2436.0,169.1101,169.1101,168.9864,169.0149,2436.0
2023-05-26 14:10:00,177.67,177.68,177.48,177.57,3281.0,169.053,169.0625,168.8722,168.9578,3281.0
2023-05-26 14:15:00,177.59,177.76,177.54,177.7,2243.0,168.9769,169.1386,168.9293,169.0815,2243.0
2023-05-26 14:20:00,177.74,177.76,177.64,177.7,2533.0,169.1196,169.1386,169.0244,169.0815,2533.0
2023-05-26 14:25:00,177.65,177.96,177.65,177.96,2325.0,169.034,169.3289,169.034,169.3289,2325.0
2023-05-26 14:30:00,177.92,178.02,177.91,177.95,2371.0,169.2909,169.386,169.2814,169.3194,2371.0
2023-05-26 14:35:00,178.01,178.28,178.0,178.27,1961.0,169.3765,169.6334,169.367,169.6239,1961.0
2023-05-26 14:40:00,178.34,178.34,178.17,178.29,2994.0,169.6905,169.6905,169.5287,169.6429,2994.0
2023-05-26 14:45:00,178.25,178.3,178.15,178.19,3598.0,169.6049,169.6524,169.5097,169.5478,3598.0
2023-05-26 14:50:00,178.13,178.15,178.07,178.08,3236.0,169.4907,169.5097,169.4336,169.4431,3236.0
2023-05-26 14:55:00,178.06,178.17,178.03,178.12,1888.0,169.4241,169.5287,169.3955,169.4812,1888.0
2023-05-26 15:00:00,178.15,178.35,178.14,178.3,3140.0,169.5097,169.7,169.5002,169.6524,3140.0
2023-05-26 15:05:00,178.29,178.46,178.21,178.42,2545.0,169.6429,169.8047,169.5668,169.7666,2545.0
2023-05-26 15:10:00,178.47,178.57,178.36,178.41,9355.0,169.8142,169.9093,169.7095,169.7571,9355.0
2023-05-26 15:15:00,178.35,178.48,178.31,178.45,5639.0,169.7,169.8237,169.662,169.7952,5639.0
2023-05-26 15:20:00,178.44,178.56,178.37,178.53,4780.0,169.7856,169.8998,169.719,169.8713,4780.0
2023-05-26 15:25:00,178.53,178.64,178.44,178.52,6137.0,169.8713,169.9759,169.7856,169.8618,6137.0
2023-05-26 15:30:00,178.46,178.53,178.4,178.46,5091.0,169.8047,169.8713,169.7476,169.8047,5091.0
2023-05-26 15:35:00,178.42,178.42,178.22,178.25,5801.0,169.7666,169.7666,169.5763,169.6049,5801.0
2023-05-26 15:40:00,178.24,178.53,178.21,178.53,11003.0,169.5953,169.8713,169.5668,169.8713,11003.0
2023-05-26 15:45:00,178.5,178.64,178.5,178.64,9326.0,169.8427,169.9759,169.8427,169.9759,9326.0
2023-05-26 15:50:00,178.63,178.96,178.54,178.96,31910.0,169.9664,170.2804,169.8808,170.2804,31910.0
2023-05-26 15:55:00,178.94,179.1,178.71,178.75,74930.0,170.2614,170.4136,170.0426,170.0806,74930.0
2023-05-30 09:30:00,177.72,178.59,177.64,178.5,12697.0,169.1006,169.9284,169.0244,169.8427,12697.0
2023-05-30 09:35:00,178.0,178.0,176.86,176.9,6131.0,169.367,169.367,168.2823,168.3203,6131.0
2023-05-30 09:40:00,176.77,177.58,176.52,177.38,4975.0,168.1966,168.9674,167.9588,168.7771,4975.0
2023-05-30 09:45:00,177.38,177.46,176.98,177.35,2743.0,168.7771,168.8532,168.3965,168.7485,2743.0
2023-05-30 09:50:00,177.54,178.22,177.54,177.99,4980.0,168.9293,169.5763,168.9293,169.3575,4980.0
2023-05-30 09:55:00,178.2,178.73,178.19,178.5,2883.0,169.5573,170.0616,169.5478,169.8427,2883.0
2023-05-30 10:00:00,178.61,178.61,178.03,178.22,4726.0,169.9474,169.9474,169.3955,169.5763,4726.0
2023-05-30 10:05:00,178.19,178.23,177.63,177.72,11173.0,169.5478,169.5858,169.0149,169.1006,11173.0
2023-05-30 10:10:00,177.9,178.0,177.19,177.35,4461.0,169.2718,169.367,168.5963,168.7485,4461.0
2023-05-30 10:15:00,177.62,178.3,177.62,177.98,16648.0,169.0054,169.6524,169.0054,169.348,16648.0
2023-05-30 10:20:00,178.24,178.29,177.67,177.89,3840.0,169.5953,169.6429,169.053,169.2623,3840.0
2023-05-30 10:25:00,177.77,177.77,177.35,177.38,5394.0,169.1481,169.1481,168.7485,168.7771,5394.0
2023-05-30 10:30:00,177.56,177.73,177.0,177.03,2588.0,168.9483,169.1101,168.4155,168.444,2588.0
2023-05-30 10:35:00,177.07,177.21,176.89,176.93,1755.0,168.4821,168.6153,168.3108,168.3489,1755.0
2023-05-30 10:40:00,176.99,177.21,176.98,177.08,2194.0,168.406,168.6153,168.3965,168.4916,2194.0
2023-05-30 10:45:00,177.08,177.08,176.75,176.75,5152.0,168.4916,168.4916,168.1776,168.1776,5152.0
2023-05-30 10:50:00,176.67,176.89,176.67,176.81,1142.0,168.1015,168.3108,168.1015,168.2347,1142.0
2023-05-30 10:55:00,176.7,176.71,176.51,176.51,3920.0,168.13,168.1396,167.9493,167.9493,3920.0
2023-05-30 11:00:00,176.5,176.67,176.48,176.52,2412.0,167.9397,168.1015,167.9207,167.9588,2412.0
2023-05-30 11:05:00,176.44,176.69,176.38,176.68,4498.0,167.8826,168.1205,167.8256,168.111,4498.0
2023-05-30 11:10:00,176.61,176.65,176.49,176.52,10596.0,168.0444,168.0825,167.9302,167.9588,10596.0
2023-05-30 11:15:00,176.48,176.59,176.37,176.42,4957.0,167.9207,168.0254,167.816,167.8636,4957.0
2023-05-30 11:20:00,176.5,176.5,176.31,176.37,2252.0,167.9397,167.9397,167.759,167.816,2252.0
2023-05-30 11:25:00,176.48,176.58,176.3,176.58,3118.0,167.9207,168.0159,167.7494,168.0159,3118.0
2023-05-30 11:30:00,176.64,176.64,176.37,176.43,2556.0,168.0729,168.0729,167.816,167.8731,2556.0
2023-05-30 11:35:00,176.37,176.76,176.37,176.72,8078.0,167.816,168.1871,167.816,168.1491,8078.0
2023-05-30 11:40:00,176.72,176.83,176.65,176.65,2984.0,168.1491,168.2537,168.0825,168.0825,2984.0
2023-05-30 11:45:00,176.69,176.69,176.6,176.6,725.0,168.1205,168.1205,168.0349,168.0349,725.0
2023-05-30 11:50:00,176.46,176.65,176.37,176.6,10701.0,167.9017,168.0825,167.816,168.0349,10701.0
2023-05-30 11:55:00,176.68,176.82,176.68,176.82,1477.0,168.111,168.2442,168.111,168.2442,1477.0
2023-05-30 12:00:00,176.91,177.05,176.83,177.05,3128.0,168.3299,168.4631,168.2537,168.4631,3128.0
2023-05-30 12:05:00,176.88,176.93,176.71,176.71,2188.0,168.3013,168.3489,168.1396,168.1396,2188.0
2023-05-30 12:10:00,176.91,177.0,176.75,176.75,3722.0,168.3299,168.4155,168.1776,168.1776,3722.0
2023-05-30 12:15:00,176.95,177.16,176.86,177.07,3506.0,168.3679,168.5677,168.2823,168.4821,3506.0
2023-05-30 12:20:00,176.99,177.07,176.94,176.94,800.0,168.406,168.4821,168.3584,168.3584,800.0
2023-05-30 12:25:00,176.75,176.92,176.74,176.92,3559.0,168.1776,168.3394,168.1681,168.3394,3559.0
2023-05-30 12:30:00,176.84,176.97,176.69,176.97,7752.0,168.2632,168.3869,168.1205,168.3869,7752.0
2023-05-30 12:35:00,176.96,177.0,176.7,176.71,3084.0,168.3774,168.4155,168.13,168.1396,3084.0
2023-05-30 12:40:00,176.65,176.73,176.58,176.66,1407.0,168.0825,168.1586,168.0159,168.092,1407.0
2023-05-30 12:45:00,176.63,176.63,176.43,176.47,2400.0,168.0634,168.0634,167.8731,167.9112,2400.0
2023-05-30 12:50:00,176.44,176.77,176.44,176.77,1034.0,167.8826,168.1966,167.8826,168.1966,1034.0
2023-05-30 12:55:00,176.63,176.72,176.54,176.72,1501.0,168.0634,168.1491,167.9778,168.1491,1501.0
2023-05-30 13:00:00,176.55,176.56,176.41,176.41,3909.0,167.9873,167.9968,167.8541,167.8541,3909.0
2023-05-30 13:05:00,176.4,176.52,176.29,176.33,5953.0,167.8446,167.9588,167.7399,167.778,5953.0
2023-05-30 13:10:00,176.34,176.45,176.31,176.45,2430.0,167.7875,167.8922,167.759,167.8922,2430.0
2023-05-30 13:15:00,176.4,176.6,176.35,176.59,3744.0,167.8446,168.0349,167.797,168.0254,3744.0
2023-05-30 13:20:00,176.59,176.69,176.47,176.58,8318.0,168.0254,168.1205,167.9112,168.0159,8318.0
2023-05-30 13:25:00,176.58,176.58,176.4,176.42,4551.0,168.0159,168.0159,167.8446,167.8636,4551.0
2023-05-30 13:30:00,176.45,176.92,176.36,176.92,6496.0,167.8922,168.3394,167.8065,168.3394,6496.0
2023-05-30 13:35:00,176.92,177.12,176.83,177.03,3195.0,168.3394,168.5297,168.2537,168.444,3195.0
2023-05-30 13:40:00,177.11,177.27,177.05,177.05,2102.0,168.5202,168.6724,168.4631,168.4631,2102.0
2023-05-30 13:45:00,177.05,177.2,177.05,177.14,900.0,168.4631,168.6058,168.4631,168.5487,900.0
2023-05-30 13:50:00,177.13,177.16,176.98,176.99,2127.0,168.5392,168.5677,168.3965,168.406,2127.0
2023-05-30 13:55:00,177.08,177.08,176.65,176.72,2174.0,168.4916,168.4916,168.0825,168.1491,2174.0
2023-05-30 14:00:00,176.78,177.06,176.77,177.03,7393.0,168.2062,168.4726,168.1966,168.444,7393.0
2023-05-30 14:05:00,177.05,177.13,176.95,177.0,3843.0,168.4631,168.5392,168.3679,168.4155,3843.0
2023-05-30 14:10:00,176.96,177.2,176.95,177.16,2809.0,168.3774,168.6058,168.3679,168.5677,2809.0
2023-05-30 14:15:00,177.12,177.37,177.08,177.33,3256.0,168.5297,168.7675,168.4916,168.7295,3256.0
2023-05-30 14:20:00,177.35,177.58,177.35,177.52,3270.0,168.7485,168.9674,168.7485,168.9103,3270.0
2023-05-30 14:25:00,177.58,177.58,177.35,177.45,4496.0,168.9674,168.9674,168.7485,168.8437,4496.0
2023-05-30 14:30:00,177.42,177.6,177.37,177.59,3227.0,168.8151,168.9864,168.7675,168.9769,3227.0
2023-05-30 14:35:00,177.55,177.6,177.49,177.58,2811.0,168.9388,168.9864,168.8817,168.9674,2811.0
2023-05-30 14:40:00,177.6,177.71,177.51,177.66,4969.0,168.9864,169.0911,168.9008,169.0435,4969.0
2023-05-30 14:45:00,177.7,177.7,177.16,177.16,3777.0,169.0815,169.0815,168.5677,168.5677,3777.0
2023-05-30 14:50:00,177.12,177.22,177.0,177.2,3961.0,168.5297,168.6248,168.4155,168.6058,3961.0
2023-05-30 14:55:00,177.18,177.29,177.11,177.11,5177.0,168.5868,168.6914,168.5202,168.5202,5177.0
2023-05-30 15:00:00,177.16,177.41,177.11,177.25,6405.0,168.5677,168.8056,168.5202,168.6534,6405.0
2023-05-30 15:05:00,177.26,177.37,177.1,177.36,2810.0,168.6629,168.7675,168.5106,168.758,2810.0
2023-05-30 15:10:00,177.3,177.36,177.05,177.21,2311.0,168.7009,168.758,168.4631,168.6153,2311.0
2023-05-30 15:15:00,177.16,177.2,177.1,177.12,5673.0,168.5677,168.6058,168.5106,168.5297,5673.0
2023-05-30 15:20:00,177.13,177.28,177.0,177.19,5610.0,168.5392,168.6819,168.4155,168.5963,5610.0
2023-05-30 15:25:00,177.22,177.3,177.07,177.07,3345.0,168.6248,168.7009,168.4821,168.4821,3345.0
2023-05-30 15:30:00,177.1,177.19,177.05,177.12,7993.0,168.5106,168.5963,168.4631,168.5297,7993.0
2023-05-30 15:35:00,177.16,177.16,176.9,176.93,6904.0,168.5677,168.5677,168.3203,168.3489,6904.0
2023-05-30 15:40:00,176.93,176.93,176.8,176.8,5897.0,168.3489,168.3489,168.2252,168.2252,5897.0
2023-05-30 15:45:00,176.74,176.93,176.65,176.65,10789.0,168.1681,168.3489,168.0825,168.0825,10789.0
2023-05-30 15:50:00,176.62,176.68,176.47,176.49,18557.0,168.0539,168.111,167.9112,167.9302,18557.0
2023-05-30 15:55:00,176.53,176.55,176.3,176.34,66156.0,167.9683,167.9873,167.7494,167.7875,66156.0
2023-05-31 09:30:00,175.72,176.34,175.31,176.03,13438.0,167.1976,167.7875,166.8075,167.4925,13438.0
2023-05-31 09:35:00,175.79,175.79,175.28,175.32,4105.0,167.2642,167.2642,166.7789,166.817,4105.0
2023-05-31 09:40:00,175.42,175.9,175.42,175.9,4647.0,166.9121,167.3688,166.9121,167.3688,4647.0
2023-05-31 09:45:00,175.86,175.88,175.41,175.68,4188.0,167.3308,167.3498,166.9026,167.1595,4188.0
2023-05-31 09:50:00,175.67,175.68,175.42,175.46,4815.0,167.15,167.1595,166.9121,166.9502,4815.0
2023-05-31 09:55:00,175.49,175.98,175.48,175.81,9896.0,166.9787,167.445,166.9692,167.2832,9896.0
2023-05-31 10:00:00,175.75,175.8,175.54,175.75,3810.0,167.2261,167.2737,167.0263,167.2261,3810.0
2023-05-31 10:05:00,175.68,175.84,175.56,175.63,7009.0,167.1595,167.3117,167.0453,167.1119,7009.0
2023-05-31 10:10:00,175.71,175.86,175.62,175.64,5907.0,167.1881,167.3308,167.1024,167.1214,5907.0
2023-05-31 10:15:00,175.76,176.02,175.61,175.99,4145.0,167.2356,167.483,167.0929,167.4545,4145.0
2023-05-31 10:20:00,175.83,176.03,175.66,175.84,7372.0,167.3022,167.4925,167.1405,167.3117,7372.0
2023-05-31 10:25:00,175.86,175.9,175.54,175.62,3582.0,167.3308,167.3688,167.0263,167.1024,3582.0
2023-05-31 10:30:00,175.65,175.67,175.36,175.47,5378.0,167.131,167.15,166.855,166.9597,5378.0
2023-05-31 10:35:00,175.46,175.49,175.16,175.24,6839.0,166.9502,166.9787,166.6647,166.7408,6839.0
2023-05-31 10:40:00,175.2,175.25,174.82,175.02,8745.0,166.7028,166.7504,166.3412,166.5315,8745.0
2023-05-31 10:45:00,175.19,175.2,174.85,174.85,2283.0,166.6933,166.7028,166.3698,166.3698,2283.0
2023-05-31 10:50:00,175.0,175.05,174.55,174.69,4579.0,166.5125,166.5601,166.0843,166.2175,4579.0
2023-05-31 10:55:00,174.67,175.13,174.66,174.97,3784.0,166.1985,166.6362,166.189,166.4839,3784.0
2023-05-31 11:00:00,175.05,175.05,174.77,174.91,5403.0,166.5601,166.5601,166.2936,166.4269,5403.0
2023-05-31 11:05:00,174.99,175.21,174.97,175.08,3994.0,166.503,166.7123,166.4839,166.5886,3994.0
2023-05-31 11:10:00,174.95,175.02,174.81,174.89,1806.0,166.4649,166.5315,166.3317,166.4078,1806.0
2023-05-31 11:15:00,174.89,175.05,174.74,175.05,5667.0,166.4078,166.5601,166.2651,166.5601,5667.0
2023-05-31 11:20:00,175.06,175.25,175.05,175.16,4539.0,166.5696,166.7504,166.5601,166.6647,4539.0
2023-05-31 11:25:00,175.21,175.34,174.86,174.95,3477.0,166.7123,166.836,166.3793,166.4649,3477.0
2023-05-31 11:30:00,174.92,175.31,174.87,175.31,3763.0,166.4364,166.8075,166.3888,166.8075,3763.0
2023-05-31 11:35:00,175.22,175.22,174.97,175.0,2424.0,166.7218,166.7218,166.4839,166.5125,2424.0
2023-05-31 11:40:00,174.98,175.22,174.98,175.12,2867.0,166.4935,166.7218,166.4935,166.6267,2867.0
2023-05-31 11:45:00,175.22,175.24,175.07,175.13,5087.0,166.7218,166.7408,166.5791,166.6362,5087.0
2023-05-31 11:50:00,175.08,175.27,175.0,175.27,1825.0,166.5886,166.7694,166.5125,166.7694,1825.0
2023-05-31 11:55:00,175.41,175.86,175.27,175.83,26743.0,166.9026,167.3308,166.7694,167.3022,26743.0
2023-05-31 12:00:00,175.79,176.16,175.69,176.15,28083.0,167.2642,167.6162,167.169,167.6067,28083.0
2023-05-31 12:05:00,176.19,176.56,176.1,176.55,17191.0,167.6448,167.9968,167.5591,167.9873,17191.0
2023-05-31 12:10:00,176.55,176.72,176.42,176.57,18906.0,167.9873,168.1491,167.8636,168.0063,18906.0
2023-05-31 12:15:00,176.7,177.08,176.7,176.81,24818.0,168.13,168.4916,168.13,168.2347,24818.0
2023-05-31 12:20:00,176.81,176.96,176.74,176.93,22604.0,168.2347,168.3774,168.1681,168.3489,22604.0
2023-05-31 12:25:00,176.92,177.2,176.88,177.06,4074.0,168.3394,168.6058,168.3013,168.4726,4074.0
2023-05-31 12:30:00,177.1,177.1,176.84,177.05,7571.0,168.5106,168.5106,168.2632,168.4631,7571.0
2023-05-31 12:35:00,176.96,176.96,176.72,176.76,6669.0,168.3774,168.3774,168.1491,168.1871,6669.0
2023-05-31 12:40:00,176.74,176.92,176.74,176.89,6030.0,168.1681,168.3394,168.1681,168.3108,6030.0
2023-05-31 12:45:00,176.89,177.12,176.83,177.08,14900.0,168.3108,168.5297,168.2537,168.4916,14900.0
2023-05-31 12:50:00,177.02,177.02,176.73,176.73,9202.0,168.4345,168.4345,168.1586,168.1586,9202.0
2023-05-31 12:55:00,176.85,176.92,176.67,176.8,11311.0,168.2728,168.3394,168.1015,168.2252,11311.0
2023-05-31 13:00:00,176.83,177.09,176.83,177.05,5525.0,168.2537,168.5011,168.2537,168.4631,5525.0
2023-05-31 13:05:00,177.09,177.09,176.91,177.06,7930.0,168.5011,168.5011,168.3299,168.4726,7930.0
2023-05-31 13:10:00,177.05,177.17,176.93,176.98,28330.0,168.4631,168.5772,168.3489,168.3965,28330.0
2023-05-31 13:15:00,176.95,177.1,176.86,176.91,8946.0,168.3679,168.5106,168.2823,168.3299,8946.0
2023-05-31 13:20:00,176.92,176.92,176.38,176.39,3731.0,168.3394,168.3394,167.8256,167.8351,3731.0
2023-05-31 13:25:00,176.44,176.44,175.94,175.94,4153.0,167.8826,167.8826,167.4069,167.4069,4153.0
2023-05-31 13:30:00,176.04,176.12,175.79,175.79,3512.0,167.502,167.5782,167.2642,167.2642,3512.0
2023-05-31 13:35:00,175.84,175.84,175.55,175.77,3945.0,167.3117,167.3117,167.0358,167.2451,3945.0
2023-05-31 13:40:00,175.87,175.93,175.75,175.75,4736.0,167.3403,167.3974,167.2261,167.2261,4736.0
2023-05-31 13:45:00,175.75,175.9,175.52,175.57,5180.0,167.2261,167.3688,167.0073,167.0548,5180.0
2023-05-31 13:50:00,175.61,176.05,175.61,176.04,1914.0,167.0929,167.5116,167.0929,167.502,1914.0
2023-05-31 13:55:00,176.05,176.11,175.77,175.8,4118.0,167.5116,167.5687,167.2451,167.2737,4118.0
2023-05-31 14:00:00,175.74,175.79,175.57,175.57,3391.0,167.2166,167.2642,167.0548,167.0548,3391.0
2023-05-31 14:05:00,175.73,175.75,175.66,175.67,890.0,167.2071,167.2261,167.1405,167.15,890.0
2023-05-31 14:10:00,175.6,175.76,175.58,175.64,3490.0,167.0834,167.2356,167.0644,167.1214,3490.0
2023-05-31 14:15:00,175.58,175.79,175.48,175.74,5451.0,167.0644,167.2642,166.9692,167.2166,5451.0
2023-05-31 14:20:00,175.79,176.0,175.71,175.98,6515.0,167.2642,167.464,167.1881,167.445,6515.0
2023-05-31 14:25:00,176.05,176.05,175.82,175.82,2456.0,167.5116,167.5116,167.2927,167.2927,2456.0
2023-05-31 14:30:00,175.88,175.88,175.7,175.71,7438.0,167.3498,167.3498,167.1785,167.1881,7438.0
2023-05-31 14:35:00,175.77,175.77,175.59,175.69,4011.0,167.2451,167.2451,167.0739,167.169,4011.0
2023-05-31 14:40:00,175.69,175.71,175.55,175.59,3418.0,167.169,167.1881,167.0358,167.0739,3418.0
2023-05-31 14:45:00,175.56,175.62,175.5,175.59,3132.0,167.0453,167.1024,166.9882,167.0739,3132.0
2023-05-31 14:50:00,175.57,175.59,175.42,175.55,4929.0,167.0548,167.0739,166.9121,167.0358,4929.0
2023-05-31 14:55:00,175.55,175.78,175.48,175.7,5004.0,167.0358,167.2547,166.9692,167.1785,5004.0
2023-05-31 15:00:00,175.75,175.82,175.66,175.82,3388.0,167.2261,167.2927,167.1405,167.2927,3388.0
2023-05-31 15:05:00,175.82,175.98,175.79,175.96,3808.0,167.2927,167.445,167.2642,167.4259,3808.0
2023-05-31 15:10:00,176.0,176.1,175.95,175.96,3023.0,167.464,167.5591,167.4164,167.4259,3023.0
2023-05-31 15:15:00,175.94,176.03,175.88,176.0,6852.0,167.4069,167.4925,167.3498,167.464,6852.0
2023-05-31 15:20:00,175.92,176.32,175.89,176.31,7472.0,167.3879,167.7685,167.3593,167.759,7472.0
2023-05-31 15:25:00,176.35,176.35,176.11,176.11,12123.0,167.797,167.797,167.5687,167.5687,12123.0
2023-05-31 15:30:00,176.17,176.29,176.01,176.28,5486.0,167.6257,167.7399,167.4735,167.7304,5486.0
2023-05-31 15:35:00,176.26,176.26,175.96,176.11,27073.0,167.7114,167.7114,167.4259,167.5687,27073.0
2023-05-31 15:40:00,176.12,176.49,176.06,176.49,22883.0,167.5782,167.9302,167.5211,167.9302,22883.0
2023-05-31 15:45:00,176.44,176.46,176.1,176.16,12715.0,167.8826,167.9017,167.5591,167.6162,12715.0
2023-05-31 15:50:00,176.05,176.11,175.58,175.71,18002.0,167.5116,167.5687,167.0644,167.1881,18002.0
2023-05-31 15:55:00,175.73,176.11,175.73,175.98,68866.0,167.2071,167.5687,167.2071,167.445,68866.0
2023-06-01 09:30:00,175.05,175.97,174.75,175.63,20071.0,167.6334,168.5144,167.3461,168.1888,20071.0
2023-06-01 09:35:00,175.42,175.83,175.0,175.28,44048.0,167.9877,168.3803,167.5855,167.8536,44048.0
2023-06-01 09:40:00,175.16,175.45,174.87,175.06,26831.0,167.7387,168.0164,167.461,167.6429,26831.0
2023-06-01 09:45:00,175.13,177.05,175.12,176.64,39552.0,167.71,169.5486,167.7004,169.156,39552.0
2023-06-01 09:50:00,176.34,176.34,175.39,175.67,11512.0,168.8687,168.8687,167.959,168.2271,11512.0
2023-06-01 09:55:00,175.28,175.65,174.9,175.35,39560.0,167.8536,168.2079,167.4897,167.9207,39560.0
2023-06-01 10:00:00,176.09,176.3,175.62,176.2,51836.0,168.6293,168.8304,168.1792,168.7346,51836.0
2023-06-01 10:05:00,176.27,177.08,176.24,176.69,28038.0,168.8017,169.5774,168.773,169.2039,28038.0
2023-06-01 10:10:00,176.68,177.37,176.61,177.14,75632.0,169.1943,169.8551,169.1273,169.6348,75632.0
2023-06-01 10:15:00,177.04,177.23,176.69,176.8,16350.0,169.5391,169.721,169.2039,169.3092,16350.0
2023-06-01 10:20:00,176.79,177.62,176.72,177.39,17994.0,169.2996,170.0945,169.2326,169.8742,17994.0
2023-06-01 10:25:00,177.25,177.39,177.03,177.34,8320.0,169.7402,169.8742,169.5295,169.8263,8320.0
2023-06-01 10:30:00,177.33,177.38,177.13,177.3,7385.0,169.8168,169.8647,169.6252,169.788,7385.0
2023-06-01 10:35:00,177.31,177.52,177.16,177.16,14682.0,169.7976,169.9987,169.654,169.654,14682.0
2023-06-01 10:40:00,177.18,177.25,176.98,177.05,12670.0,169.6731,169.7402,169.4816,169.5486,12670.0
2023-06-01 10:45:00,177.0,177.18,176.82,176.92,8891.0,169.5008,169.6731,169.3284,169.4241,8891.0
2023-06-01 10:50:00,176.95,177.07,176.81,177.06,7422.0,169.4529,169.5678,169.3188,169.5582,7422.0
2023-06-01 10:55:00,177.06,177.14,177.0,177.06,43352.0,169.5582,169.6348,169.5008,169.5582,43352.0
2023-06-01 11:00:00,176.98,177.53,176.98,177.36,13386.0,169.4816,170.0083,169.4816,169.8455,13386.0
2023-06-01 11:05:00,177.3,177.79,177.24,177.78,3999.0,169.788,170.2573,169.7306,170.2477,3999.0
2023-06-01 11:10:00,177.69,177.77,177.23,177.23,8309.0,170.1615,170.2381,169.721,169.721,8309.0
2023-06-01 11:15:00,177.3,177.42,177.05,177.12,8699.0,169.788,169.903,169.5486,169.6157,8699.0
2023-06-01 11:20:00,177.07,177.36,177.05,177.36,10017.0,169.5678,169.8455,169.5486,169.8455,10017.0
2023-06-01 11:25:00,177.37,177.83,177.26,177.64,12452.0,169.8551,170.2956,169.7497,170.1136,12452.0
2023-06-01 11:30:00,177.63,177.74,177.48,177.55,33141.0,170.1041,170.2094,169.9604,170.0274,33141.0
2023-06-01 11:35:00,177.5,177.57,177.25,177.45,47910.0,169.9796,170.0466,169.7402,169.9317,47910.0
2023-06-01 11:40:00,177.47,177.66,177.38,177.56,13780.0,169.9508,170.1328,169.8647,170.037,13780.0
2023-06-01 11:45:00,177.61,177.61,177.41,177.44,8663.0,170.0849,170.0849,169.8934,169.9221,8663.0
2023-06-01 11:50:00,177.42,177.42,177.2,177.26,8881.0,169.903,169.903,169.6923,169.7497,8881.0
2023-06-01 11:55:00,177.19,177.25,176.94,177.04,9116.0,169.6827,169.7402,169.4433,169.5391,9116.0
2023-06-01 12:00:00,176.96,177.45,176.96,177.27,7082.0,169.4624,169.9317,169.4624,169.7593,7082.0
2023-06-01 12:05:00,177.18,177.4,177.12,177.23,6765.0,169.6731,169.8838,169.6157,169.721,6765.0
2023-06-01 12:10:00,177.18,177.22,176.9,176.97,6529.0,169.6731,169.7114,169.405,169.472,6529.0
2023-06-01 12:15:00,176.9,177.03,176.68,176.9,6192.0,169.405,169.5295,169.1943,169.405,6192.0
2023-06-01 12:20:00,176.9,177.14,176.9,176.95,8242.0,169.405,169.6348,169.405,169.4529,8242.0
2023-06-01 12:25:00,176.9,177.14,176.89,177.14,3527.0,169.405,169.6348,169.3954,169.6348,3527.0
2023-06-01 12:30:00,177.08,177.14,176.9,177.11,9664.0,169.5774,169.6348,169.405,169.6061,9664.0
2023-06-01 12:35:00,177.16,177.23,176.95,176.95,5111.0,169.654,169.721,169.4529,169.4529,5111.0
2023-06-01 12:40:00,176.95,177.0,176.88,177.0,7774.0,169.4529,169.5008,169.3858,169.5008,7774.0
2023-06-01 12:45:00,176.97,177.08,176.97,177.04,32669.0,169.472,169.5774,169.472,169.5391,32669.0
2023-06-01 12:50:00,177.06,177.17,176.97,176.97,4934.0,169.5582,169.6635,169.472,169.472,4934.0
2023-06-01 12:55:00,177.0,177.04,176.97,176.97,9086.0,169.5008,169.5391,169.472,169.472,9086.0
2023-06-01 13:00:00,177.01,177.12,176.95,177.09,12510.0,169.5103,169.6157,169.4529,169.5869,12510.0
2023-06-01 13:05:00,177.07,177.07,176.87,176.88,2978.0,169.5678,169.5678,169.3763,169.3858,2978.0
2023-06-01 13:10:00,176.82,176.9,176.76,176.9,4123.0,169.3284,169.405,169.2709,169.405,4123.0
2023-06-01 13:15:00,176.95,177.16,176.95,177.13,7549.0,169.4529,169.654,169.4529,169.6252,7549.0
2023-06-01 13:20:00,177.16,177.27,177.07,177.08,5655.0,169.654,169.7593,169.5678,169.5774,5655.0
2023-06-01 13:25:00,177.09,177.29,177.07,177.28,3029.0,169.5869,169.7785,169.5678,169.7689,3029.0
2023-06-01 13:30:00,177.3,177.57,177.28,177.39,3238.0,169.788,170.0466,169.7689,169.8742,3238.0
2023-06-01 13:35:00,177.38,177.56,177.32,177.51,4836.0,169.8647,170.037,169.8072,169.9891,4836.0
2023-06-01 13:40:00,177.46,177.46,177.3,177.46,12717.0,169.9413,169.9413,169.788,169.9413,12717.0
2023-06-01 13:45:00,177.46,177.47,177.32,177.41,9943.0,169.9413,169.9508,169.8072,169.8934,9943.0
2023-06-01 13:50:00,177.41,177.65,177.4,177.64,5789.0,169.8934,170.1232,169.8838,170.1136,5789.0
2023-06-01 13:55:00,177.7,177.87,177.7,177.83,2904.0,170.1711,170.3339,170.1711,170.2956,2904.0
2023-06-01 14:00:00,177.84,177.85,177.53,177.59,3132.0,170.3052,170.3147,170.0083,170.0658,3132.0
2023-06-01 14:05:00,177.61,177.64,177.52,177.56,5274.0,170.0849,170.1136,169.9987,170.037,5274.0
2023-06-01 14:10:00,177.56,177.58,177.43,177.43,3683.0,170.037,170.0562,169.9125,169.9125,3683.0
2023-06-01 14:15:00,177.47,177.59,177.44,177.49,7659.0,169.9508,170.0658,169.9221,169.97,7659.0
2023-06-01 14:20:00,177.44,177.49,177.33,177.41,4321.0,169.9221,169.97,169.8168,169.8934,4321.0
2023-06-01 14:25:00,177.5,177.5,177.43,177.44,5605.0,169.9796,169.9796,169.9125,169.9221,5605.0
2023-06-01 14:30:00,177.44,177.44,177.35,177.35,1420.0,169.9221,169.9221,169.8359,169.8359,1420.0
2023-06-01 14:35:00,177.37,177.44,177.27,177.4,8520.0,169.8551,169.9221,169.7593,169.8838,8520.0
2023-06-01 14:40:00,177.37,177.6,177.34,177.6,5220.0,169.8551,170.0753,169.8263,170.0753,5220.0
2023-06-01 14:45:00,177.59,177.7,177.59,177.67,3484.0,170.0658,170.1711,170.0658,170.1424,3484.0
2023-06-01 14:50:00,177.72,177.8,177.67,177.74,7779.0,170.1902,170.2669,170.1424,170.2094,7779.0
2023-06-01 14:55:00,177.73,177.74,177.63,177.68,6568.0,170.1998,170.2094,170.1041,170.1519,6568.0
2023-06-01 15:00:00,177.71,177.84,177.63,177.82,11728.0,170.1807,170.3052,170.1041,170.286,11728.0
2023-06-01 15:05:00,177.86,177.92,177.6,177.61,9479.0,170.3243,170.3818,170.0753,170.0849,9479.0
2023-06-01 15:10:00,177.6,177.61,177.38,177.6,7466.0,170.0753,170.0849,169.8647,170.0753,7466.0
2023-06-01 15:15:00,177.55,177.58,177.43,177.44,9100.0,170.0274,170.0562,169.9125,169.9221,9100.0
2023-06-01 15:20:00,177.43,177.57,177.34,177.45,18052.0,169.9125,170.0466,169.8263,169.9317,18052.0
2023-06-01 15:25:00,177.43,177.44,177.31,177.34,3293.0,169.9125,169.9221,169.7976,169.8263,3293.0
2023-06-01 15:30:00,177.35,177.5,177.29,177.41,6480.0,169.8359,169.9796,169.7785,169.8934,6480.0
2023-06-01 15:35:00,177.43,177.43,177.11,177.22,9708.0,169.9125,169.9125,169.6061,169.7114,9708.0
2023-06-01 15:40:00,177.19,177.25,176.99,177.18,15579.0,169.6827,169.7402,169.4912,169.6731,15579.0
2023-06-01 15:45:00,177.09,177.28,177.09,177.18,15646.0,169.5869,169.7689,169.5869,169.6731,15646.0
2023-06-01 15:50:00,177.22,177.27,177.04,177.12,24397.0,169.7114,169.7593,169.5391,169.6157,24397.0
2023-06-01 15:55:00,177.16,177.17,176.68,176.91,155750.0,169.654,169.6635,169.1943,169.4146,155750.0
2023-06-02 09:30:00,178.23,178.44,177.94,178.4,12470.0,170.6786,170.8797,170.4009,170.8414,12470.0
2023-06-02 09:35:00,178.4,178.74,178.36,178.66,2459.0,170.8414,171.167,170.8031,171.0904,2459.0
2023-06-02 09:40:00,178.59,178.7,178.24,178.42,6969.0,171.0234,171.1287,170.6882,170.8606,6969.0
2023-06-02 09:45:00,178.62,179.05,178.52,178.75,7233.0,171.0521,171.4639,170.9564,171.1766,7233.0
2023-06-02 09:50:00,178.76,179.22,178.68,179.06,6951.0,171.1862,171.6267,171.1096,171.4735,6951.0
2023-06-02 09:55:00,179.07,179.25,179.01,179.07,2079.0,171.483,171.6554,171.4256,171.483,2079.0
2023-06-02 10:00:00,179.08,179.18,178.89,179.18,5529.0,171.4926,171.5884,171.3107,171.5884,5529.0
2023-06-02 10:05:00,179.21,179.98,179.21,179.92,9193.0,171.6171,172.3545,171.6171,172.297,9193.0
2023-06-02 10:10:00,179.93,179.94,179.41,179.42,12125.0,172.3066,172.3162,171.8086,171.8182,12125.0
2023-06-02 10:15:00,179.55,179.58,179.0,179.0,3374.0,171.9427,171.9714,171.416,171.416,3374.0
2023-06-02 10:20:00,179.18,179.6,179.15,179.59,3659.0,171.5884,171.9906,171.5597,171.981,3659.0
2023-06-02 10:25:00,179.61,179.88,179.61,179.73,6431.0,172.0002,172.2587,172.0002,172.1151,6431.0
2023-06-02 10:30:00,179.75,179.76,179.6,179.74,3499.0,172.1342,172.1438,171.9906,172.1247,3499.0
2023-06-02 10:35:00,179.7,179.87,179.51,179.7,8602.0,172.0864,172.2492,171.9044,172.0864,8602.0
2023-06-02 10:40:00,179.69,179.73,179.28,179.65,4541.0,172.0768,172.1151,171.6842,172.0385,4541.0
2023-06-02 10:45:00,179.65,179.72,179.55,179.61,4990.0,172.0385,172.1055,171.9427,172.0002,4990.0
2023-06-02 10:50:00,179.73,179.73,179.39,179.53,5589.0,172.1151,172.1151,171.7895,171.9236,5589.0
2023-06-02 10:55:00,179.47,179.6,179.37,179.6,3725.0,171.8661,171.9906,171.7703,171.9906,3725.0
2023-06-02 11:00:00,179.55,180.32,179.54,180.3,7155.0,171.9427,172.6801,171.9331,172.6609,7155.0
2023-06-02 11:05:00,180.21,180.35,180.05,180.34,6320.0,172.5747,172.7088,172.4215,172.6992,6320.0
2023-06-02 11:10:00,180.28,180.67,180.21,180.54,4339.0,172.6418,173.0153,172.5747,172.8908,4339.0
2023-06-02 11:15:00,180.57,180.84,180.56,180.84,4032.0,172.9195,173.1781,172.9099,173.1781,4032.0
2023-06-02 11:20:00,180.84,180.93,180.74,180.91,3129.0,173.1781,173.2642,173.0823,173.2451,3129.0
2023-06-02 11:25:00,180.85,181.37,180.85,181.37,5355.0,173.1876,173.6856,173.1876,173.6856,5355.0
2023-06-02 11:30:00,181.38,181.53,181.2,181.42,6967.0,173.6952,173.8388,173.5228,173.7335,6967.0
2023-06-02 11:35:00,181.41,181.44,181.0,181.09,3316.0,173.7239,173.7526,173.3313,173.4175,3316.0
2023-06-02 11:40:00,181.03,181.26,180.95,180.97,7480.0,173.36,173.5803,173.2834,173.3025,7480.0
2023-06-02 11:45:00,180.97,181.12,180.82,181.03,6825.0,173.3025,173.4462,173.1589,173.36,6825.0
2023-06-02 11:50:00,181.04,181.08,180.89,180.9,2898.0,173.3696,173.4079,173.2259,173.2355,2898.0
2023-06-02 11:55:00,180.9,181.18,180.88,181.09,6714.0,173.2355,173.5036,173.2164,173.4175,6714.0
2023-06-02 12:00:00,181.02,181.03,180.77,180.78,3130.0,173.3504,173.36,173.111,173.1206,3130.0
2023-06-02 12:05:00,180.89,180.99,180.74,180.75,6599.0,173.2259,173.3217,173.0823,173.0919,6599.0
2023-06-02 12:10:00,180.81,180.96,180.7,180.81,5174.0,173.1493,173.293,173.044,173.1493,5174.0
2023-06-02 12:15:00,180.64,180.86,180.63,180.78,7657.0,172.9865,173.1972,172.977,173.1206,7657.0
2023-06-02 12:20:00,180.84,181.0,180.77,180.99,1800.0,173.1781,173.3313,173.111,173.3217,1800.0
2023-06-02 12:25:00,180.94,181.54,180.87,181.37,8747.0,173.2738,173.8484,173.2068,173.6856,8747.0
2023-06-02 12:30:00,181.45,181.46,181.2,181.28,3098.0,173.7622,173.7718,173.5228,173.5994,3098.0
2023-06-02 12:35:00,181.31,181.43,181.15,181.43,3059.0,173.6281,173.7431,173.4749,173.7431,3059.0
2023-06-02 12:40:00,181.47,181.51,181.25,181.45,3740.0,173.7814,173.8197,173.5707,173.7622,3740.0
2023-06-02 12:45:00,181.45,181.46,181.27,181.37,7222.0,173.7622,173.7718,173.5898,173.6856,7222.0
2023-06-02 12:50:00,181.37,181.51,181.31,181.48,2787.0,173.6856,173.8197,173.6281,173.7909,2787.0
2023-06-02 12:55:00,181.53,181.54,181.44,181.44,1970.0,173.8388,173.8484,173.7526,173.7526,1970.0
2023-06-02 13:00:00,181.43,181.43,181.3,181.31,2167.0,173.7431,173.7431,173.6186,173.6281,2167.0
2023-06-02 13:05:00,181.36,181.36,181.24,181.24,1765.0,173.676,173.676,173.5611,173.5611,1765.0
2023-06-02 13:10:00,181.23,181.23,181.06,181.08,4395.0,173.5515,173.5515,173.3887,173.4079,4395.0
2023-06-02 13:15:00,181.16,181.58,181.16,181.58,3918.0,173.4845,173.8867,173.4845,173.8867,3918.0
2023-06-02 13:20:00,181.58,181.66,181.47,181.56,3345.0,173.8867,173.9633,173.7814,173.8675,3345.0
2023-06-02 13:25:00,181.57,181.75,181.57,181.73,3609.0,173.8771,174.0495,173.8771,174.0303,3609.0
2023-06-02 13:30:00,181.68,181.85,181.61,181.68,5502.0,173.9825,174.1453,173.9154,173.9825,5502.0
2023-06-02 13:35:00,181.76,181.92,181.68,181.87,3587.0,174.0591,174.2123,173.9825,174.1644,3587.0
2023-06-02 13:40:00,181.83,181.87,181.62,181.62,3814.0,174.1261,174.1644,173.925,173.925,3814.0
2023-06-02 13:45:00,181.74,181.86,181.56,181.82,4475.0,174.0399,174.1548,173.8675,174.1165,4475.0
2023-06-02 13:50:00,181.87,182.08,181.86,182.07,7542.0,174.1644,174.3655,174.1548,174.3559,7542.0
2023-06-02 13:55:00,182.12,182.28,182.08,182.16,5247.0,174.4038,174.557,174.3655,174.4421,5247.0
2023-06-02 14:00:00,182.12,182.18,182.07,182.07,4909.0,174.4038,174.4613,174.3559,174.3559,4909.0
2023-06-02 14:05:00,182.06,182.07,181.81,181.88,7687.0,174.3464,174.3559,174.107,174.174,7687.0
2023-06-02 14:10:00,181.88,182.09,181.82,182.03,7783.0,174.174,174.3751,174.1165,174.3176,7783.0
2023-06-02 14:15:00,182.09,182.27,182.05,182.27,22454.0,174.3751,174.5475,174.3368,174.5475,22454.0
2023-06-02 14:20:00,182.3,182.48,182.29,182.43,6625.0,174.5762,174.7486,174.5666,174.7007,6625.0
2023-06-02 14:25:00,182.44,182.48,182.34,182.36,8460.0,174.7103,174.7486,174.6145,174.6337,8460.0
2023-06-02 14:30:00,182.37,182.5,182.37,182.44,8008.0,174.6432,174.7677,174.6432,174.7103,8008.0
2023-06-02 14:35:00,182.39,182.52,182.35,182.48,3374.0,174.6624,174.7869,174.6241,174.7486,3374.0
2023-06-02 14:40:00,182.48,182.49,182.43,182.43,3003.0,174.7486,174.7581,174.7007,174.7007,3003.0
2023-06-02 14:45:00,182.42,182.49,182.34,182.49,5818.0,174.6911,174.7581,174.6145,174.7581,5818.0
2023-06-02 14:50:00,182.53,182.56,182.45,182.51,8772.0,174.7965,174.8252,174.7198,174.7773,8772.0
2023-06-02 14:55:00,182.52,182.7,182.51,182.67,4519.0,174.7869,174.9592,174.7773,174.9305,4519.0
2023-06-02 15:00:00,182.7,182.79,182.7,182.75,3141.0,174.9592,175.0454,174.9592,175.0071,3141.0
2023-06-02 15:05:00,182.75,182.86,182.71,182.71,7324.0,175.0071,175.1125,174.9688,174.9688,7324.0
2023-06-02 15:10:00,182.72,182.83,182.7,182.78,6456.0,174.9784,175.0837,174.9592,175.0359,6456.0
2023-06-02 15:15:00,182.81,182.9,182.81,182.86,4990.0,175.0646,175.1508,175.0646,175.1125,4990.0
2023-06-02 15:20:00,182.82,182.82,182.61,182.64,5703.0,175.0742,175.0742,174.8731,174.9018,5703.0
2023-06-02 15:25:00,182.63,182.63,182.48,182.5,4395.0,174.8922,174.8922,174.7486,174.7677,4395.0
2023-06-02 15:30:00,182.51,182.68,182.45,182.56,9561.0,174.7773,174.9401,174.7198,174.8252,9561.0
2023-06-02 15:35:00,182.52,182.68,182.52,182.68,6585.0,174.7869,174.9401,174.7869,174.9401,6585.0
2023-06-02 15:40:00,182.7,182.77,182.64,182.68,9249.0,174.9592,175.0263,174.9018,174.9401,9249.0
2023-06-02 15:45:00,182.7,182.73,182.48,182.48,14881.0,174.9592,174.988,174.7486,174.7486,14881.0
2023-06-02 15:50:00,182.43,182.67,182.42,182.67,19333.0,174.7007,174.9305,174.6911,174.9305,19333.0
2023-06-02 15:55:00,182.68,182.74,182.15,182.22,70810.0,174.9401,174.9976,174.4326,174.4996,70810.0
2023-06-05 09:30:00,183.17,183.95,182.6,183.81,15409.0,175.4093,176.1563,174.8635,176.0222,15409.0
2023-06-05 09:35:00,183.66,183.66,183.22,183.59,2445.0,175.8786,175.8786,175.4572,175.8115,2445.0
2023-06-05 09:40:00,183.42,183.47,183.24,183.47,900.0,175.6487,175.6966,175.4764,175.6966,900.0
2023-06-05 09:45:00,183.43,183.81,183.27,183.34,6627.0,175.6583,176.0222,175.5051,175.5721,6627.0
2023-06-05 09:50:00,183.29,183.47,183.29,183.47,1000.0,175.5243,175.6966,175.5243,175.6966,1000.0
2023-06-05 09:55:00,183.44,183.86,183.4,183.59,3583.0,175.6679,176.0701,175.6296,175.8115,3583.0
2023-06-05 10:00:00,183.79,184.22,183.79,183.91,6130.0,176.0031,176.4148,176.0031,176.118,6130.0
2023-06-05 10:05:00,183.98,183.98,183.5,183.63,12036.0,176.185,176.185,175.7254,175.8498,12036.0
2023-06-05 10:10:00,183.44,183.44,182.37,182.63,6334.0,175.6679,175.6679,174.6432,174.8922,6334.0
2023-06-05 10:15:00,182.63,182.77,182.44,182.77,3442.0,174.8922,175.0263,174.7103,175.0263,3442.0
2023-06-05 10:20:00,182.7,183.09,182.62,183.03,9509.0,174.9592,175.3327,174.8826,175.2753,9509.0
2023-06-05 10:25:00,183.06,183.13,182.77,183.06,10057.0,175.304,175.371,175.0263,175.304,10057.0
2023-06-05 10:30:00,182.89,183.44,182.89,183.44,4977.0,175.1412,175.6679,175.1412,175.6679,4977.0
2023-06-05 10:35:00,183.38,183.39,182.6,183.09,7706.0,175.6104,175.62,174.8635,175.3327,7706.0
2023-06-05 10:40:00,183.09,183.13,182.64,182.65,3762.0,175.3327,175.371,174.9018,174.9114,3762.0
2023-06-05 10:45:00,182.55,182.95,182.5,182.95,5546.0,174.8156,175.1987,174.7677,175.1987,5546.0
2023-06-05 10:50:00,182.88,183.06,182.73,182.86,5034.0,175.1316,175.304,174.988,175.1125,5034.0
2023-06-05 10:55:00,182.72,182.76,182.31,182.39,3299.0,174.9784,175.0167,174.5858,174.6624,3299.0
2023-06-05 11:00:00,182.48,182.77,182.42,182.43,1992.0,174.7486,175.0263,174.6911,174.7007,1992.0
2023-06-05 11:05:00,182.43,182.52,182.31,182.39,1306.0,174.7007,174.7869,174.5858,174.6624,1306.0
2023-06-05 11:10:00,182.47,182.55,182.18,182.18,8091.0,174.739,174.8156,174.4613,174.4613,8091.0
2023-06-05 11:15:00,182.24,182.27,181.98,182.16,5790.0,174.5187,174.5475,174.2698,174.4421,5790.0
2023-06-05 11:20:00,182.23,182.35,182.14,182.2,6485.0,174.5092,174.6241,174.423,174.4804,6485.0
2023-06-05 11:25:00,182.21,182.4,182.14,182.34,4465.0,174.49,174.672,174.423,174.6145,4465.0
2023-06-05 11:30:00,182.33,182.42,182.21,182.32,5404.0,174.6049,174.6911,174.49,174.5953,5404.0
2023-06-05 11:35:00,182.25,182.4,182.24,182.35,6830.0,174.5283,174.672,174.5187,174.6241,6830.0
2023-06-05 11:40:00,182.3,182.42,182.28,182.37,5786.0,174.5762,174.6911,174.557,174.6432,5786.0
2023-06-05 11:45:00,182.46,182.54,182.38,182.43,4796.0,174.7294,174.806,174.6528,174.7007,4796.0
2023-06-05 11:50:00,182.43,182.5,182.29,182.34,3856.0,174.7007,174.7677,174.5666,174.6145,3856.0
2023-06-05 11:55:00,182.34,182.51,182.31,182.42,7104.0,174.6145,174.7773,174.5858,174.6911,7104.0
2023-06-05 12:00:00,182.43,182.44,182.29,182.34,8903.0,174.7007,174.7103,174.5666,174.6145,8903.0
2023-06-05 12:05:00,182.38,182.52,182.34,182.52,9904.0,174.6528,174.7869,174.6145,174.7869,9904.0
2023-06-05 12:10:00,182.45,182.69,182.45,182.61,3482.0,174.7198,174.9497,174.7198,174.8731,3482.0
2023-06-05 12:15:00,182.64,182.66,182.29,182.3,7096.0,174.9018,174.9209,174.5666,174.5762,7096.0
2023-06-05 12:20:00,182.26,182.3,182.18,182.24,2166.0,174.5379,174.5762,174.4613,174.5187,2166.0
2023-06-05 12:25:00,182.27,182.33,182.18,182.21,8478.0,174.5475,174.6049,174.4613,174.49,8478.0
2023-06-05 12:30:00,182.15,182.39,182.15,182.39,3480.0,174.4326,174.6624,174.4326,174.6624,3480.0
2023-06-05 12:35:00,182.33,182.57,182.32,182.48,5879.0,174.6049,174.8348,174.5953,174.7486,5879.0
2023-06-05 12:40:00,182.45,182.65,182.45,182.65,2156.0,174.7198,174.9114,174.7198,174.9114,2156.0
2023-06-05 12:45:00,182.69,182.79,182.65,182.66,1458.0,174.9497,175.0454,174.9114,174.9209,1458.0
2023-06-05 12:50:00,182.76,182.77,182.66,182.67,3842.0,175.0167,175.0263,174.9209,174.9305,3842.0
2023-06-05 12:55:00,182.7,182.79,182.54,182.66,4297.0,174.9592,175.0454,174.806,174.9209,4297.0
2023-06-05 13:00:00,182.71,182.71,182.59,182.66,1689.0,174.9688,174.9688,174.8539,174.9209,1689.0
2023-06-05 13:05:00,182.62,182.73,182.61,182.66,4811.0,174.8826,174.988,174.8731,174.9209,4811.0
2023-06-05 13:10:00,182.63,182.68,182.58,182.62,4071.0,174.8922,174.9401,174.8443,174.8826,4071.0
2023-06-05 13:15:00,182.6,182.78,182.53,182.76,6865.0,174.8635,175.0359,174.7965,175.0167,6865.0
2023-06-05 13:20:00,182.84,182.84,182.73,182.82,1230.0,175.0933,175.0933,174.988,175.0742,1230.0
2023-06-05 13:25:00,182.77,182.77,182.48,182.6,4523.0,175.0263,175.0263,174.7486,174.8635,4523.0
2023-06-05 13:30:00,182.6,182.6,182.46,182.52,3833.0,174.8635,174.8635,174.7294,174.7869,3833.0
2023-06-05 13:35:00,182.51,182.69,182.47,182.69,6326.0,174.7773,174.9497,174.739,174.9497,6326.0
2023-06-05 13:40:00,182.7,182.75,182.7,182.75,2352.0,174.9592,175.0071,174.9592,175.0071,2352.0
2023-06-05 13:45:00,182.73,183.03,182.73,183.03,4506.0,174.988,175.2753,174.988,175.2753,4506.0
2023-06-05 13:50:00,183.08,183.14,183.01,183.09,2007.0,175.3231,175.3806,175.2561,175.3327,2007.0
2023-06-05 13:55:00,183.04,183.16,182.98,182.99,3037.0,175.2848,175.3998,175.2274,175.237,3037.0
2023-06-05 14:00:00,182.97,182.97,182.77,182.77,1528.0,175.2178,175.2178,175.0263,175.0263,1528.0
2023-06-05 14:05:00,182.79,182.79,182.6,182.6,4198.0,175.0454,175.0454,174.8635,174.8635,4198.0
2023-06-05 14:10:00,182.7,182.7,182.6,182.68,2529.0,174.9592,174.9592,174.8635,174.9401,2529.0
2023-06-05 14:15:00,182.68,182.68,182.61,182.63,2190.0,174.9401,174.9401,174.8731,174.8922,2190.0
2023-06-05 14:20:00,182.61,182.62,182.5,182.56,8671.0,174.8731,174.8826,174.7677,174.8252,8671.0
2023-06-05 14:25:00,182.55,182.57,182.4,182.54,3073.0,174.8156,174.8348,174.672,174.806,3073.0
2023-06-05 14:30:00,182.54,182.7,182.51,182.51,10447.0,174.806,174.9592,174.7773,174.7773,10447.0
2023-06-05 14:35:00,182.51,182.64,182.5,182.55,6470.0,174.7773,174.9018,174.7677,174.8156,6470.0
2023-06-05 14:40:00,182.55,182.66,182.46,182.46,3569.0,174.8156,174.9209,174.7294,174.7294,3569.0
2023-06-05 14:45:00,182.51,182.54,182.42,182.49,1916.0,174.7773,174.806,174.6911,174.7581,1916.0
2023-06-05 14:50:00,182.49,182.52,182.22,182.52,8619.0,174.7581,174.7869,174.4996,174.7869,8619.0
2023-06-05 14:55:00,182.57,182.59,182.46,182.46,1708.0,174.8348,174.8539,174.7294,174.7294,1708.0
2023-06-05 15:00:00,182.46,182.51,182.13,182.14,4190.0,174.7294,174.7773,174.4134,174.423,4190.0
2023-06-05 15:05:00,182.2,182.43,182.16,182.38,4010.0,174.4804,174.7007,174.4421,174.6528,4010.0
2023-06-05 15:10:00,182.35,182.56,182.31,182.56,3031.0,174.6241,174.8252,174.5858,174.8252,3031.0
2023-06-05 15:15:00,182.56,182.56,182.42,182.45,5748.0,174.8252,174.8252,174.6911,174.7198,5748.0
2023-06-05 15:20:00,182.51,182.55,182.48,182.49,1309.0,174.7773,174.8156,174.7486,174.7581,1309.0
2023-06-05 15:25:00,182.49,182.49,182.3,182.38,3962.0,174.7581,174.7581,174.5762,174.6528,3962.0
2023-06-05 15:30:00,182.39,182.41,182.26,182.28,4951.0,174.6624,174.6815,174.5379,174.557,4951.0
2023-06-05 15:35:00,182.33,182.43,182.29,182.39,5218.0,174.6049,174.7007,174.5666,174.6624,5218.0
2023-06-05 15:40:00,182.39,182.5,182.38,182.46,7680.0,174.6624,174.7677,174.6528,174.7294,7680.0
2023-06-05 15:45:00,182.46,182.72,182.41,182.71,11237.0,174.7294,174.9784,174.6815,174.9688,11237.0
2023-06-05 15:50:00,182.7,182.72,182.4,182.48,27159.0,174.9592,174.9784,174.672,174.7486,27159.0
2023-06-05 15:55:00,182.5,182.64,182.43,182.52,40978.0,174.7677,174.9018,174.7007,174.7869,40978.0
2023-06-06 09:30:00,183.11,183.11,182.33,182.73,7422.0,175.3519,175.3519,174.6049,174.988,7422.0
2023-06-06 09:35:00,183.07,183.5,182.72,182.93,2773.0,175.3136,175.7254,174.9784,175.1795,2773.0
2023-06-06 09:40:00,182.56,182.99,182.49,182.52,3703.0,174.8252,175.237,174.7581,174.7869,3703.0
2023-06-06 09:45:00,182.71,182.71,182.46,182.47,1422.0,174.9688,174.9688,174.7294,174.739,1422.0
2023-06-06 09:50:00,182.42,182.8,182.42,182.61,2475.0,174.6911,175.055,174.6911,174.8731,2475.0
2023-06-06 09:55:00,182.49,182.56,182.32,182.32,1800.0,174.7581,174.8252,174.5953,174.5953,1800.0
2023-06-06 10:00:00,182.45,182.74,182.36,182.53,3235.0,174.7198,174.9976,174.6337,174.7965,3235.0
2023-06-06 10:05:00,182.53,182.87,182.51,182.87,920.0,174.7965,175.122,174.7773,175.122,920.0
2023-06-06 10:10:00,182.88,183.06,182.64,182.65,3541.0,175.1316,175.304,174.9018,174.9114,3541.0
2023-06-06 10:15:00,182.73,183.18,182.68,183.18,5120.0,174.988,175.4189,174.9401,175.4189,5120.0
2023-06-06 10:20:00,183.17,183.23,182.95,182.95,2281.0,175.4093,175.4668,175.1987,175.1987,2281.0
2023-06-06 10:25:00,182.98,183.09,182.73,183.03,2488.0,175.2274,175.3327,174.988,175.2753,2488.0
2023-06-06 10:30:00,183.18,183.4,183.09,183.32,2566.0,175.4189,175.6296,175.3327,175.553,2566.0
2023-06-06 10:35:00,183.21,183.27,182.92,183.05,2648.0,175.4476,175.5051,175.1699,175.2944,2648.0
2023-06-06 10:40:00,183.0,183.24,183.0,183.11,963.0,175.2465,175.4764,175.2465,175.3519,963.0
2023-06-06 10:45:00,183.28,183.54,183.21,183.54,2162.0,175.5147,175.7637,175.4476,175.7637,2162.0
2023-06-06 10:50:00,183.68,183.72,183.46,183.47,1685.0,175.8977,175.936,175.687,175.6966,1685.0
2023-06-06 10:55:00,183.58,183.79,183.46,183.77,2951.0,175.802,176.0031,175.687,175.9839,2951.0
2023-06-06 11:00:00,183.78,183.81,183.69,183.7,500.0,175.9935,176.0222,175.9073,175.9169,500.0
2023-06-06 11:05:00,183.68,183.91,183.62,183.86,4721.0,175.8977,176.118,175.8403,176.0701,4721.0
2023-06-06 11:10:00,183.8,183.8,183.66,183.71,2416.0,176.0126,176.0126,175.8786,175.9265,2416.0
2023-06-06 11:15:00,183.75,183.81,183.66,183.69,1303.0,175.9648,176.0222,175.8786,175.9073,1303.0
2023-06-06 11:20:00,183.7,183.7,183.57,183.69,1305.0,175.9169,175.9169,175.7924,175.9073,1305.0
2023-06-06 11:25:00,183.56,183.74,183.54,183.71,2479.0,175.7828,175.9552,175.7637,175.9265,2479.0
2023-06-06 11:30:00,183.7,183.81,183.6,183.61,1600.0,175.9169,176.0222,175.8211,175.8307,1600.0
2023-06-06 11:35:00,183.56,184.15,183.54,184.11,4569.0,175.7828,176.3478,175.7637,176.3095,4569.0
2023-06-06 11:40:00,184.14,184.27,183.89,184.27,5613.0,176.3382,176.4627,176.0988,176.4627,5613.0
2023-06-06 11:45:00,184.17,184.34,184.1,184.27,2408.0,176.367,176.5298,176.2999,176.4627,2408.0
2023-06-06 11:50:00,184.24,184.24,183.99,184.05,4603.0,176.434,176.434,176.1946,176.2521,4603.0
2023-06-06 11:55:00,183.97,184.11,183.82,183.82,3339.0,176.1754,176.3095,176.0318,176.0318,3339.0
2023-06-06 12:00:00,183.81,183.91,183.66,183.67,907.0,176.0222,176.118,175.8786,175.8882,907.0
2023-06-06 12:05:00,183.77,183.78,183.49,183.6,3141.0,175.9839,175.9935,175.7158,175.8211,3141.0
2023-06-06 12:10:00,183.58,183.63,183.5,183.53,5336.0,175.802,175.8498,175.7254,175.7541,5336.0
2023-06-06 12:15:00,183.53,183.53,183.14,183.22,2979.0,175.7541,175.7541,175.3806,175.4572,2979.0
2023-06-06 12:20:00,183.31,183.5,183.29,183.4,10422.0,175.5434,175.7254,175.5243,175.6296,10422.0
2023-06-06 12:25:00,183.41,183.51,183.31,183.38,3726.0,175.6392,175.7349,175.5434,175.6104,3726.0
2023-06-06 12:30:00,183.38,183.38,183.15,183.16,7155.0,175.6104,175.6104,175.3902,175.3998,7155.0
2023-06-06 12:35:00,183.27,183.49,183.24,183.37,1789.0,175.5051,175.7158,175.4764,175.6009,1789.0
2023-06-06 12:40:00,183.43,183.51,183.36,183.45,4899.0,175.6583,175.7349,175.5913,175.6775,4899.0
2023-06-06 12:45:00,183.39,183.48,183.31,183.41,2088.0,175.62,175.7062,175.5434,175.6392,2088.0
2023-06-06 12:50:00,183.46,183.62,183.44,183.62,3528.0,175.687,175.8403,175.6679,175.8403,3528.0
2023-06-06 12:55:00,183.56,183.7,183.44,183.64,2651.0,175.7828,175.9169,175.6679,175.8594,2651.0
2023-06-06 13:00:00,183.65,183.66,183.58,183.59,1090.0,175.869,175.8786,175.802,175.8115,1090.0
2023-06-06 13:05:00,183.6,183.83,183.59,183.83,2100.0,175.8211,176.0414,175.8115,176.0414,2100.0
2023-06-06 13:10:00,183.83,183.95,183.76,183.84,3039.0,176.0414,176.1563,175.9743,176.0509,3039.0
2023-06-06 13:15:00,183.89,184.01,183.8,183.82,6672.0,176.0988,176.2137,176.0126,176.0318,6672.0
2023-06-06 13:20:00,183.79,183.79,183.55,183.56,3125.0,176.0031,176.0031,175.7732,175.7828,3125.0
2023-06-06 13:25:00,183.55,183.6,183.32,183.41,2750.0,175.7732,175.8211,175.553,175.6392,2750.0
2023-06-06 13:30:00,183.46,183.49,183.38,183.38,4536.0,175.687,175.7158,175.6104,175.6104,4536.0
2023-06-06 13:35:00,183.45,183.46,183.44,183.45,1470.0,175.6775,175.687,175.6679,175.6775,1470.0
2023-06-06 13:40:00,183.45,183.58,183.37,183.56,5791.0,175.6775,175.802,175.6009,175.7828,5791.0
2023-06-06 13:45:00,183.57,183.64,183.43,183.52,3401.0,175.7924,175.8594,175.6583,175.7445,3401.0
2023-06-06 13:50:00,183.54,183.58,183.47,183.58,3877.0,175.7637,175.802,175.6966,175.802,3877.0
2023-06-06 13:55:00,183.55,183.71,183.42,183.71,5477.0,175.7732,175.9265,175.6487,175.9265,5477.0
2023-06-06 14:00:00,183.64,183.64,183.19,183.45,12152.0,175.8594,175.8594,175.4285,175.6775,12152.0
2023-06-06 14:05:00,183.46,183.6,183.31,183.59,4292.0,175.687,175.8211,175.5434,175.8115,4292.0
2023-06-06 14:10:00,183.59,183.77,183.59,183.77,2800.0,175.8115,175.9839,175.8115,175.9839,2800.0
2023-06-06 14:15:00,183.77,184.03,183.72,183.99,8890.0,175.9839,176.2329,175.936,176.1946,8890.0
2023-06-06 14:20:00,183.95,183.98,183.82,183.98,2201.0,176.1563,176.185,176.0318,176.185,2201.0
2023-06-06 14:25:00,183.97,184.27,183.97,184.24,3351.0,176.1754,176.4627,176.1754,176.434,3351.0
2023-06-06 14:30:00,184.27,184.27,183.98,184.13,3070.0,176.4627,176.4627,176.185,176.3287,3070.0
2023-06-06 14:35:00,184.11,184.15,184.02,184.02,2069.0,176.3095,176.3478,176.2233,176.2233,2069.0
2023-06-06 14:40:00,184.02,184.12,184.02,184.12,1509.0,176.2233,176.3191,176.2233,176.3191,1509.0
2023-06-06 14:45:00,184.06,184.11,183.96,183.99,2080.0,176.2616,176.3095,176.1659,176.1946,2080.0
2023-06-06 14:50:00,184.03,184.11,184.02,184.03,7668.0,176.2329,176.3095,176.2233,176.2329,7668.0
2023-06-06 14:55:00,184.04,184.05,183.94,184.02,2284.0,176.2425,176.2521,176.1467,176.2233,2284.0
2023-06-06 15:00:00,184.06,184.19,183.99,184.05,2949.0,176.2616,176.3861,176.1946,176.2521,2949.0
2023-06-06 15:05:00,184.01,184.1,183.99,184.07,2836.0,176.2137,176.2999,176.1946,176.2712,2836.0
2023-06-06 15:10:00,184.02,184.11,183.98,183.98,2328.0,176.2233,176.3095,176.185,176.185,2328.0
2023-06-06 15:15:00,184.0,184.28,183.99,184.28,3492.0,176.2042,176.4723,176.1946,176.4723,3492.0
2023-06-06 15:20:00,184.28,184.37,184.25,184.34,1875.0,176.4723,176.5585,176.4436,176.5298,1875.0
2023-06-06 15:25:00,184.39,184.47,184.27,184.4,2423.0,176.5776,176.6543,176.4627,176.5872,2423.0
2023-06-06 15:30:00,184.47,184.55,184.4,184.54,5043.0,176.6543,176.7309,176.5872,176.7213,5043.0
2023-06-06 15:35:00,184.56,184.56,184.35,184.41,3106.0,176.7404,176.7404,176.5393,176.5968,3106.0
2023-06-06 15:40:00,184.37,184.54,184.27,184.52,6014.0,176.5585,176.7213,176.4627,176.7021,6014.0
2023-06-06 15:45:00,184.54,184.73,184.47,184.73,8727.0,176.7213,176.9032,176.6543,176.9032,8727.0
2023-06-06 15:50:00,184.8,184.92,184.75,184.86,16820.0,176.9703,177.0852,176.9224,177.0277,16820.0
2023-06-06 15:55:00,184.82,185.0,184.44,184.51,40086.0,176.9894,177.1618,176.6255,176.6926,40086.0
2023-06-07 09:30:00,184.85,184.85,183.6,183.86,11386.0,177.0182,177.0182,175.8211,176.0701,11386.0
2023-06-07 09:35:00,183.53,184.24,183.3,183.84,3007.0,175.7541,176.434,175.5338,176.0509,3007.0
2023-06-07 09:40:00,183.89,184.73,183.88,184.52,4369.0,176.0988,176.9032,176.0893,176.7021,4369.0
2023-06-07 09:45:00,184.14,184.54,183.79,184.16,5458.0,176.3382,176.7213,176.0031,176.3574,5458.0
2023-06-07 09:50:00,183.88,184.53,183.87,184.32,6816.0,176.0893,176.7117,176.0797,176.5106,6816.0
2023-06-07 09:55:00,184.16,184.78,184.16,184.56,2240.0,176.3574,176.9511,176.3574,176.7404,2240.0
2023-06-07 10:00:00,184.84,184.84,184.3,184.31,3416.0,177.0086,177.0086,176.4915,176.501,3416.0
2023-06-07 10:05:00,184.14,184.23,184.03,184.15,708.0,176.3382,176.4244,176.2329,176.3478,708.0
2023-06-07 10:10:00,184.33,184.35,183.98,184.06,4237.0,176.5202,176.5393,176.185,176.2616,4237.0
2023-06-07 10:15:00,184.09,184.58,184.02,184.53,1587.0,176.2904,176.7596,176.2233,176.7117,1587.0
2023-06-07 10:20:00,184.53,184.61,184.35,184.51,3061.0,176.7117,176.7883,176.5393,176.6926,3061.0
2023-06-07 10:25:00,184.38,184.57,184.38,184.47,2117.0,176.5681,176.75,176.5681,176.6543,2117.0
2023-06-07 10:30:00,184.65,184.65,184.13,184.24,3133.0,176.8266,176.8266,176.3287,176.434,3133.0
2023-06-07 10:35:00,184.21,184.44,184.2,184.3,3651.0,176.4053,176.6255,176.3957,176.4915,3651.0
2023-06-07 10:40:00,184.26,184.31,184.06,184.24,5296.0,176.4532,176.501,176.2616,176.434,5296.0
2023-06-07 10:45:00,184.16,184.46,184.16,184.34,2608.0,176.3574,176.6447,176.3574,176.5298,2608.0
2023-06-07 10:50:00,184.22,184.37,184.22,184.37,1693.0,176.4148,176.5585,176.4148,176.5585,1693.0
2023-06-07 10:55:00,184.43,184.91,184.41,184.86,3073.0,176.616,177.0756,176.5968,177.0277,3073.0
2023-06-07 11:00:00,184.87,185.17,184.79,185.03,4000.0,177.0373,177.3246,176.9607,177.1905,4000.0
2023-06-07 11:05:00,184.97,184.97,184.69,184.76,3424.0,177.1331,177.1331,176.8649,176.932,3424.0
2023-06-07 11:10:00,184.68,185.04,184.68,185.02,1936.0,176.8554,177.2001,176.8554,177.181,1936.0
2023-06-07 11:15:00,185.2,185.22,185.03,185.04,2100.0,177.3533,177.3725,177.1905,177.2001,2100.0
2023-06-07 11:20:00,185.06,185.07,184.86,184.93,822.0,177.2193,177.2288,177.0277,177.0948,822.0
2023-06-07 11:25:00,184.95,185.23,184.9,185.12,1459.0,177.1139,177.3821,177.066,177.2767,1459.0
2023-06-07 11:30:00,185.21,185.3,185.21,185.3,1097.0,177.3629,177.4491,177.3629,177.4491,1097.0
2023-06-07 11:35:00,185.3,185.4,185.24,185.29,2286.0,177.4491,177.5449,177.3916,177.4395,2286.0
2023-06-07 11:40:00,185.28,185.32,185.15,185.28,1847.0,177.4299,177.4682,177.3054,177.4299,1847.0
2023-06-07 11:45:00,185.26,185.26,185.09,185.15,900.0,177.4108,177.4108,177.248,177.3054,900.0
2023-06-07 11:50:00,185.12,185.12,185.01,185.08,1310.0,177.2767,177.2767,177.1714,177.2384,1310.0
2023-06-07 11:55:00,185.08,185.13,184.88,185.13,2955.0,177.2384,177.2863,177.0469,177.2863,2955.0
2023-06-07 12:00:00,185.06,185.38,185.05,185.28,5956.0,177.2193,177.5257,177.2097,177.4299,5956.0
2023-06-07 12:05:00,185.41,185.6,185.41,185.6,3356.0,177.5544,177.7364,177.5544,177.7364,3356.0
2023-06-07 12:10:00,185.58,185.93,185.58,185.93,1360.0,177.7172,178.0524,177.7172,178.0524,1360.0
2023-06-07 12:15:00,185.98,186.24,185.98,186.21,2874.0,178.1003,178.3493,178.1003,178.3205,2874.0
2023-06-07 12:20:00,186.18,186.36,186.17,186.36,3333.0,178.2918,178.4642,178.2822,178.4642,3333.0
2023-06-07 12:25:00,186.32,186.65,186.32,186.65,1242.0,178.4259,178.7419,178.4259,178.7419,1242.0
2023-06-07 12:30:00,186.55,186.58,186.38,186.46,5890.0,178.6461,178.6749,178.4833,178.5599,5890.0
2023-06-07 12:35:00,186.43,186.47,186.24,186.45,2150.0,178.5312,178.5695,178.3493,178.5504,2150.0
2023-06-07 12:40:00,186.48,186.5,186.46,186.5,2111.0,178.5791,178.5982,178.5599,178.5982,2111.0
2023-06-07 12:45:00,186.57,186.6,186.42,186.43,2857.0,178.6653,178.694,178.5216,178.5312,2857.0
2023-06-07 12:50:00,186.32,186.44,186.26,186.3,2832.0,178.4259,178.5408,178.3684,178.4067,2832.0
2023-06-07 12:55:00,186.24,186.47,186.2,186.47,3939.0,178.3493,178.5695,178.311,178.5695,3939.0
2023-06-07 13:00:00,186.39,186.41,186.32,186.4,1369.0,178.4929,178.5121,178.4259,178.5025,1369.0
2023-06-07 13:05:00,186.3,186.38,185.99,186.38,4199.0,178.4067,178.4833,178.1099,178.4833,4199.0
2023-06-07 13:10:00,186.4,186.4,186.25,186.36,1299.0,178.5025,178.5025,178.3588,178.4642,1299.0
2023-06-07 13:15:00,186.42,186.57,186.42,186.45,2378.0,178.5216,178.6653,178.5216,178.5504,2378.0
2023-06-07 13:20:00,186.5,186.5,186.23,186.29,1524.0,178.5982,178.5982,178.3397,178.3971,1524.0
2023-06-07 13:25:00,186.29,186.6,186.29,186.49,4598.0,178.3971,178.694,178.3971,178.5887,4598.0
2023-06-07 13:30:00,186.49,186.49,186.28,186.28,1757.0,178.5887,178.5887,178.3876,178.3876,1757.0
2023-06-07 13:35:00,186.33,186.37,186.22,186.25,2917.0,178.4355,178.4738,178.3301,178.3588,2917.0
2023-06-07 13:40:00,186.24,186.29,186.01,186.18,3753.0,178.3493,178.3971,178.129,178.2918,3753.0
2023-06-07 13:45:00,186.2,186.22,186.05,186.18,2288.0,178.311,178.3301,178.1673,178.2918,2288.0
2023-06-07 13:50:00,186.1,186.14,186.05,186.08,2143.0,178.2152,178.2535,178.1673,178.196,2143.0
2023-06-07 13:55:00,186.12,186.22,186.03,186.03,3045.0,178.2343,178.3301,178.1482,178.1482,3045.0
2023-06-07 14:00:00,186.01,186.18,186.0,186.18,3265.0,178.129,178.2918,178.1194,178.2918,3265.0
2023-06-07 14:05:00,186.26,186.42,186.26,186.41,1295.0,178.3684,178.5216,178.3684,178.5121,1295.0
2023-06-07 14:10:00,186.36,186.38,186.23,186.31,4457.0,178.4642,178.4833,178.3397,178.4163,4457.0
2023-06-07 14:15:00,186.39,186.42,186.31,186.42,801.0,178.4929,178.5216,178.4163,178.5216,801.0
2023-06-07 14:20:00,186.44,186.7,186.44,186.7,1479.0,178.5408,178.7898,178.5408,178.7898,1479.0
2023-06-07 14:25:00,186.8,186.84,186.75,186.84,1813.0,178.8855,178.9238,178.8377,178.9238,1813.0
2023-06-07 14:30:00,186.84,186.84,186.66,186.66,3455.0,178.9238,178.9238,178.7515,178.7515,3455.0
2023-06-07 14:35:00,186.67,186.76,186.6,186.68,2229.0,178.761,178.8472,178.694,178.7706,2229.0
2023-06-07 14:40:00,186.56,186.56,186.37,186.52,2736.0,178.6557,178.6557,178.4738,178.6174,2736.0
2023-06-07 14:45:00,186.44,186.46,186.35,186.45,2531.0,178.5408,178.5599,178.4546,178.5504,2531.0
2023-06-07 14:50:00,186.37,186.45,186.25,186.28,2655.0,178.4738,178.5504,178.3588,178.3876,2655.0
2023-06-07 14:55:00,186.22,186.36,186.22,186.31,2554.0,178.3301,178.4642,178.3301,178.4163,2554.0
2023-06-07 15:00:00,186.41,186.44,186.31,186.44,2018.0,178.5121,178.5408,178.4163,178.5408,2018.0
2023-06-07 15:05:00,186.59,186.59,186.45,186.5,2034.0,178.6844,178.6844,178.5504,178.5982,2034.0
2023-06-07 15:10:00,186.44,186.59,186.42,186.47,4653.0,178.5408,178.6844,178.5216,178.5695,4653.0
2023-06-07 15:15:00,186.54,186.63,186.5,186.63,3671.0,178.6366,178.7227,178.5982,178.7227,3671.0
2023-06-07 15:20:00,186.58,186.85,186.58,186.7,7598.0,178.6749,178.9334,178.6749,178.7898,7598.0
2023-06-07 15:25:00,186.66,186.76,186.57,186.76,4173.0,178.7515,178.8472,178.6653,178.8472,4173.0
2023-06-07 15:30:00,186.78,186.99,186.71,186.86,8860.0,178.8664,179.0675,178.7994,178.943,8860.0
2023-06-07 15:35:00,186.89,187.07,186.89,187.06,8222.0,178.9717,179.1441,178.9717,179.1345,8222.0
2023-06-07 15:40:00,187.06,187.21,187.02,187.16,9848.0,179.1345,179.2782,179.0962,179.2303,9848.0
2023-06-07 15:45:00,187.19,187.29,187.03,187.28,12587.0,179.259,179.3548,179.1058,179.3452,12587.0
2023-06-07 15:50:00,187.35,187.35,187.11,187.23,33678.0,179.4122,179.4122,179.1824,179.2973,33678.0
2023-06-07 15:55:00,187.17,187.41,187.12,187.19,75187.0,179.2399,179.4697,179.192,179.259,75187.0
2023-06-08 09:30:00,187.06,188.0,187.03,187.99,8364.0,179.1345,180.0347,179.1058,180.0251,8364.0
2023-06-08 09:35:00,187.8,188.38,187.47,187.6,5575.0,179.8432,180.3986,179.5272,179.6516,5575.0
2023-06-08 09:40:00,187.4,187.55,187.11,187.34,4850.0,179.4601,179.6038,179.1824,179.4027,4850.0
2023-06-08 09:45:00,187.17,187.5,187.17,187.28,3496.0,179.2399,179.5559,179.2399,179.3452,3496.0
2023-06-08 09:50:00,187.28,187.51,187.28,187.37,2950.0,179.3452,179.5655,179.3452,179.4314,2950.0
2023-06-08 09:55:00,187.36,187.39,187.13,187.39,4801.0,179.4218,179.4505,179.2016,179.4505,4801.0
2023-06-08 10:00:00,187.33,187.58,187.28,187.39,5851.0,179.3931,179.6325,179.3452,179.4505,5851.0
2023-06-08 10:05:00,187.39,187.83,187.38,187.74,3247.0,179.4505,179.8719,179.441,179.7857,3247.0
2023-06-08 10:10:00,187.93,188.37,187.88,188.18,6918.0,179.9677,180.389,179.9198,180.2071,6918.0
2023-06-08 10:15:00,188.18,188.33,187.99,188.19,2740.0,180.2071,180.3507,180.0251,180.2166,2740.0
2023-06-08 10:20:00,188.19,188.38,188.04,188.27,2319.0,180.2166,180.3986,180.073,180.2933,2319.0
2023-06-08 10:25:00,188.31,188.38,188.12,188.31,1500.0,180.3316,180.3986,180.1496,180.3316,1500.0
2023-06-08 10:30:00,188.32,188.43,188.19,188.19,1900.0,180.3411,180.4465,180.2166,180.2166,1900.0
2023-06-08 10:35:00,188.1,188.2,188.0,188.11,3446.0,180.1305,180.2262,180.0347,180.14,3446.0
2023-06-08 10:40:00,188.05,188.05,187.81,187.91,1032.0,180.0826,180.0826,179.8527,179.9485,1032.0
2023-06-08 10:45:00,187.95,188.31,187.94,188.3,4250.0,179.9868,180.3316,179.9772,180.322,4250.0
2023-06-08 10:50:00,188.31,188.43,188.27,188.3,1871.0,180.3316,180.4465,180.2933,180.322,1871.0
2023-06-08 10:55:00,188.31,188.46,188.21,188.25,1802.0,180.3316,180.4752,180.2358,180.2741,1802.0
2023-06-08 11:00:00,188.33,188.45,188.09,188.39,5900.0,180.3507,180.4656,180.1209,180.4082,5900.0
2023-06-08 11:05:00,188.38,188.48,188.33,188.44,4124.0,180.3986,180.4944,180.3507,180.4561,4124.0
2023-06-08 11:10:00,188.31,188.45,188.28,188.41,1550.0,180.3316,180.4656,180.3028,180.4273,1550.0
2023-06-08 11:15:00,188.36,188.9,188.36,188.9,17697.0,180.3794,180.8966,180.3794,180.8966,17697.0
2023-06-08 11:20:00,188.79,189.13,188.78,189.05,7823.0,180.7912,181.1168,180.7816,181.0402,7823.0
2023-06-08 11:25:00,189.04,189.17,188.77,188.95,3978.0,181.0306,181.1551,180.7721,180.9444,3978.0
2023-06-08 11:30:00,188.95,189.06,188.75,188.75,1604.0,180.9444,181.0498,180.7529,180.7529,1604.0
2023-06-08 11:35:00,188.81,188.98,188.77,188.98,3330.0,180.8104,180.9732,180.7721,180.9732,3330.0
2023-06-08 11:40:00,188.87,189.11,188.65,188.84,24052.0,180.8678,181.0977,180.6572,180.8391,24052.0
2023-06-08 11:45:00,188.81,188.81,188.44,188.64,2846.0,180.8104,180.8104,180.4561,180.6476,2846.0
2023-06-08 11:50:00,188.71,188.78,188.5,188.59,4916.0,180.7146,180.7816,180.5135,180.5997,4916.0
2023-06-08 11:55:00,188.6,188.99,188.6,188.88,4991.0,180.6093,180.9828,180.6093,180.8774,4991.0
2023-06-08 12:00:00,188.88,189.1,188.87,189.1,2607.0,180.8774,181.0881,180.8678,181.0881,2607.0
2023-06-08 12:05:00,189.1,189.33,189.1,189.28,2538.0,181.0881,181.3083,181.0881,181.2605,2538.0
2023-06-08 12:10:00,189.28,189.39,189.06,189.06,5599.0,181.2605,181.3658,181.0498,181.0498,5599.0
2023-06-08 12:15:00,189.11,189.34,189.04,189.24,5059.0,181.0977,181.3179,181.0306,181.2222,5059.0
2023-06-08 12:20:00,189.24,189.25,189.04,189.04,1900.0,181.2222,181.2317,181.0306,181.0306,1900.0
2023-06-08 12:25:00,189.1,189.29,188.78,189.05,10971.0,181.0881,181.27,180.7816,181.0402,10971.0
2023-06-08 12:30:00,189.01,189.5,189.01,189.5,4499.0,181.0019,181.4711,181.0019,181.4711,4499.0
2023-06-08 12:35:00,189.5,189.5,189.18,189.37,3991.0,181.4711,181.4711,181.1647,181.3467,3991.0
2023-06-08 12:40:00,189.23,189.42,189.14,189.37,1310.0,181.2126,181.3945,181.1264,181.3467,1310.0
2023-06-08 12:45:00,189.37,189.47,189.2,189.22,4757.0,181.3467,181.4424,181.1839,181.203,4757.0
2023-06-08 12:50:00,189.21,189.47,189.21,189.34,3423.0,181.1934,181.4424,181.1934,181.3179,3423.0
2023-06-08 12:55:00,189.39,189.68,189.39,189.56,3357.0,181.3658,181.6435,181.3658,181.5286,3357.0
2023-06-08 13:00:00,189.51,189.65,189.47,189.61,4524.0,181.4807,181.6148,181.4424,181.5765,4524.0
2023-06-08 13:05:00,189.61,189.62,189.44,189.62,3315.0,181.5765,181.5861,181.4137,181.5861,3315.0
2023-06-08 13:10:00,189.54,189.69,189.5,189.63,4152.0,181.5094,181.6531,181.4711,181.5956,4152.0
2023-06-08 13:15:00,189.69,189.95,189.66,189.9,5566.0,181.6531,181.9021,181.6244,181.8542,5566.0
2023-06-08 13:20:00,189.86,190.04,189.82,190.04,3016.0,181.8159,181.9883,181.7776,181.9883,3016.0
2023-06-08 13:25:00,190.14,190.14,189.91,189.95,4747.0,182.084,182.084,181.8638,181.9021,4747.0
2023-06-08 13:30:00,189.95,190.14,189.92,189.97,6253.0,181.9021,182.084,181.8733,181.9212,6253.0
2023-06-08 13:35:00,190.04,190.12,189.96,190.07,1942.0,181.9883,182.0649,181.9117,182.017,1942.0
2023-06-08 13:40:00,190.02,190.33,189.96,190.24,8820.0,181.9691,182.266,181.9117,182.1798,8820.0
2023-06-08 13:45:00,190.24,190.24,189.81,190.1,21829.0,182.1798,182.1798,181.768,182.0457,21829.0
2023-06-08 13:50:00,190.1,190.1,189.75,189.88,3863.0,182.0457,182.0457,181.7106,181.835,3863.0
2023-06-08 13:55:00,189.75,189.9,189.71,189.74,9961.0,181.7106,181.8542,181.6722,181.701,9961.0
2023-06-08 14:00:00,189.75,189.92,189.74,189.87,8820.0,181.7106,181.8733,181.701,181.8255,8820.0
2023-06-08 14:05:00,189.85,190.19,189.81,190.19,4030.0,181.8063,182.1319,181.768,182.1319,4030.0
2023-06-08 14:10:00,190.13,190.18,189.91,189.91,3250.0,182.0745,182.1223,181.8638,181.8638,3250.0
2023-06-08 14:15:00,189.98,190.17,189.86,189.92,6701.0,181.9308,182.1128,181.8159,181.8733,6701.0
2023-06-08 14:20:00,189.81,190.06,189.81,190.06,6306.0,181.768,182.0074,181.768,182.0074,6306.0
2023-06-08 14:25:00,190.03,190.16,189.98,190.07,4332.0,181.9787,182.1032,181.9308,182.017,4332.0
2023-06-08 14:30:00,190.14,190.25,190.06,190.2,3525.0,182.084,182.1894,182.0074,182.1415,3525.0
2023-06-08 14:35:00,190.25,190.46,190.25,190.38,5242.0,182.1894,182.3905,182.1894,182.3139,5242.0
2023-06-08 14:40:00,190.35,190.45,190.29,190.41,8313.0,182.2851,182.3809,182.2277,182.3426,8313.0
2023-06-08 14:45:00,190.41,190.45,190.3,190.37,4686.0,182.3426,182.3809,182.2372,182.3043,4686.0
2023-06-08 14:50:00,190.29,190.29,190.16,190.23,1519.0,182.2277,182.2277,182.1032,182.1702,1519.0
2023-06-08 14:55:00,190.23,190.4,190.17,190.37,7183.0,182.1702,182.333,182.1128,182.3043,7183.0
2023-06-08 15:00:00,190.38,190.38,190.08,190.09,6383.0,182.3139,182.3139,182.0266,182.0361,6383.0
2023-06-08 15:05:00,190.05,190.06,189.81,189.81,4021.0,181.9978,182.0074,181.768,181.768,4021.0
2023-06-08 15:10:00,189.88,190.0,189.86,189.94,5737.0,181.835,181.95,181.8159,181.8925,5737.0
2023-06-08 15:15:00,189.94,189.95,189.55,189.56,5270.0,181.8925,181.9021,181.519,181.5286,5270.0
2023-06-08 15:20:00,189.54,189.87,189.54,189.85,7696.0,181.5094,181.8255,181.5094,181.8063,7696.0
2023-06-08 15:25:00,189.84,189.91,189.73,189.8,5056.0,181.7967,181.8638,181.6914,181.7584,5056.0
2023-06-08 15:30:00,189.75,189.76,189.42,189.58,10453.0,181.7106,181.7201,181.3945,181.5478,10453.0
2023-06-08 15:35:00,189.59,189.7,189.52,189.63,7838.0,181.5573,181.6627,181.4903,181.5956,7838.0
2023-06-08 15:40:00,189.65,189.7,189.59,189.6,9537.0,181.6148,181.6627,181.5573,181.5669,9537.0
2023-06-08 15:45:00,189.6,189.87,189.6,189.8,21160.0,181.5669,181.8255,181.5669,181.7584,21160.0
2023-06-08 15:50:00,189.77,189.77,189.3,189.34,23923.0,181.7297,181.7297,181.2796,181.3179,23923.0
2023-06-08 15:55:00,189.3,189.61,189.22,189.26,76087.0,181.2796,181.5765,181.203,181.2413,76087.0
2023-06-09 09:30:00,189.63,189.63,188.25,189.09,15454.0,181.5956,181.5956,180.2741,181.0785,15454.0
2023-06-09 09:35:00,189.11,189.75,188.98,189.75,1384.0,181.0977,181.7106,180.9732,181.7106,1384.0
2023-06-09 09:40:00,189.92,190.13,189.65,189.91,5096.0,181.8733,182.0745,181.6148,181.8638,5096.0
2023-06-09 09:45:00,189.68,189.75,189.51,189.51,2433.0,181.6435,181.7106,181.4807,181.4807,2433.0
2023-06-09 09:50:00,189.77,189.78,189.4,189.4,1379.0,181.7297,181.7393,181.3754,181.3754,1379.0
2023-06-09 09:55:00,189.33,189.33,188.91,189.03,2406.0,181.3083,181.3083,180.9061,181.0211,2406.0
2023-06-09 10:00:00,189.18,189.22,189.04,189.22,3257.0,181.1647,181.203,181.0306,181.203,3257.0
2023-06-09 10:05:00,189.15,189.29,189.01,189.11,3351.0,181.136,181.27,181.0019,181.0977,3351.0
2023-06-09 10:10:00,189.06,189.15,188.78,188.78,5469.0,181.0498,181.136,180.7816,180.7816,5469.0
2023-06-09 10:15:00,188.78,188.95,188.57,188.78,5967.0,180.7816,180.9444,180.5805,180.7816,5967.0
2023-06-09 10:20:00,188.75,188.87,188.59,188.82,5390.0,180.7529,180.8678,180.5997,180.82,5390.0
2023-06-09 10:25:00,188.8,189.04,188.69,188.93,4422.0,180.8008,181.0306,180.6955,180.9253,4422.0
2023-06-09 10:30:00,188.97,188.98,188.74,188.75,1341.0,180.9636,180.9732,180.7433,180.7529,1341.0
2023-06-09 10:35:00,188.91,189.26,188.91,189.26,3068.0,180.9061,181.2413,180.9061,181.2413,3068.0
2023-06-09 10:40:00,189.25,189.63,189.14,189.49,5444.0,181.2317,181.5956,181.1264,181.4616,5444.0
2023-06-09 10:45:00,189.47,189.55,189.26,189.26,3506.0,181.4424,181.519,181.2413,181.2413,3506.0
2023-06-09 10:50:00,189.22,189.35,189.09,189.35,3100.0,181.203,181.3275,181.0785,181.3275,3100.0
2023-06-09 10:55:00,189.28,189.41,189.25,189.36,3010.0,181.2605,181.385,181.2317,181.3371,3010.0
2023-06-09 11:00:00,189.32,189.48,189.1,189.12,3123.0,181.2988,181.452,181.0881,181.1072,3123.0
2023-06-09 11:05:00,189.03,189.1,188.71,188.72,1885.0,181.0211,181.0881,180.7146,180.7242,1885.0
2023-06-09 11:10:00,188.68,188.7,188.41,188.42,1695.0,180.6859,180.705,180.4273,180.4369,1695.0
2023-06-09 11:15:00,188.48,188.65,188.4,188.55,2886.0,180.4944,180.6572,180.4177,180.5614,2886.0
2023-06-09 11:20:00,188.47,188.47,188.08,188.08,3033.0,180.4848,180.4848,180.1113,180.1113,3033.0
2023-06-09 11:25:00,187.72,187.94,187.72,187.88,1865.0,179.7666,179.9772,179.7666,179.9198,1865.0
2023-06-09 11:30:00,187.88,187.88,187.64,187.66,3978.0,179.9198,179.9198,179.6899,179.7091,3978.0
2023-06-09 11:35:00,187.78,187.93,187.78,187.78,2002.0,179.824,179.9677,179.824,179.824,2002.0
2023-06-09 11:40:00,187.9,188.0,187.5,187.5,6356.0,179.9389,180.0347,179.5559,179.5559,6356.0
2023-06-09 11:45:00,187.57,187.69,187.47,187.63,3067.0,179.6229,179.7378,179.5272,179.6804,3067.0
2023-06-09 11:50:00,187.57,187.64,187.47,187.47,1900.0,179.6229,179.6899,179.5272,179.5272,1900.0
2023-06-09 11:55:00,187.47,187.54,187.32,187.43,2437.0,179.5272,179.5942,179.3835,179.4888,2437.0
2023-06-09 12:00:00,187.39,187.61,187.33,187.61,1740.0,179.4505,179.6612,179.3931,179.6612,1740.0
2023-06-09 12:05:00,187.61,187.71,187.52,187.57,1801.0,179.6612,179.757,179.575,179.6229,1801.0
2023-06-09 12:10:00,187.58,187.77,187.58,187.77,1557.0,179.6325,179.8144,179.6325,179.8144,1557.0
2023-06-09 12:15:00,187.72,187.73,187.62,187.65,2000.0,179.7666,179.7761,179.6708,179.6995,2000.0
2023-06-09 12:20:00,187.77,187.77,187.64,187.76,1717.0,179.8144,179.8144,179.6899,179.8049,1717.0
2023-06-09 12:25:00,187.82,187.92,187.77,187.92,1834.0,179.8623,179.9581,179.8144,179.9581,1834.0
2023-06-09 12:30:00,188.03,188.11,187.93,187.93,1504.0,180.0634,180.14,179.9677,179.9677,1504.0
2023-06-09 12:35:00,187.92,187.92,187.77,187.77,1227.0,179.9581,179.9581,179.8144,179.8144,1227.0
2023-06-09 12:40:00,187.83,188.13,187.83,188.05,2866.0,179.8719,180.1592,179.8719,180.0826,2866.0
2023-06-09 12:45:00,188.06,188.14,187.98,187.99,1760.0,180.0922,180.1688,180.0155,180.0251,1760.0
2023-06-09 12:50:00,188.06,188.17,188.04,188.06,2659.0,180.0922,180.1975,180.073,180.0922,2659.0
2023-06-09 12:55:00,188.05,188.1,187.84,188.03,2697.0,180.0826,180.1305,179.8815,180.0634,2697.0
2023-06-09 13:00:00,188.06,188.08,187.92,188.0,1399.0,180.0922,180.1113,179.9581,180.0347,1399.0
2023-06-09 13:05:00,187.97,188.04,187.91,187.97,1500.0,180.006,180.073,179.9485,180.006,1500.0
2023-06-09 13:10:00,187.97,187.97,187.81,187.84,1961.0,180.006,180.006,179.8527,179.8815,1961.0
2023-06-09 13:15:00,187.84,187.88,187.69,187.78,1562.0,179.8815,179.9198,179.7378,179.824,1562.0
2023-06-09 13:20:00,187.71,187.71,187.59,187.61,1838.0,179.757,179.757,179.6421,179.6612,1838.0
2023-06-09 13:25:00,187.6,187.63,187.52,187.59,2053.0,179.6516,179.6804,179.575,179.6421,2053.0
2023-06-09 13:30:00,187.64,187.71,187.62,187.63,2407.0,179.6899,179.757,179.6708,179.6804,2407.0
2023-06-09 13:35:00,187.7,187.72,187.62,187.62,825.0,179.7474,179.7666,179.6708,179.6708,825.0
2023-06-09 13:40:00,187.66,187.68,187.57,187.57,1966.0,179.7091,179.7283,179.6229,179.6229,1966.0
2023-06-09 13:45:00,187.61,187.73,187.61,187.73,3301.0,179.6612,179.7761,179.6612,179.7761,3301.0
2023-06-09 13:50:00,187.66,187.66,187.37,187.42,1181.0,179.7091,179.7091,179.4314,179.4793,1181.0
2023-06-09 13:55:00,187.45,187.83,187.44,187.83,9872.0,179.508,179.8719,179.4984,179.8719,9872.0
2023-06-09 14:00:00,187.88,188.09,187.84,188.07,12246.0,179.9198,180.1209,179.8815,180.1017,12246.0
2023-06-09 14:05:00,188.03,188.34,188.03,188.05,4119.0,180.0634,180.3603,180.0634,180.0826,4119.0
2023-06-09 14:10:00,188.09,188.32,188.03,188.32,2309.0,180.1209,180.3411,180.0634,180.3411,2309.0
2023-06-09 14:15:00,188.33,188.42,188.19,188.33,3446.0,180.3507,180.4369,180.2166,180.3507,3446.0
2023-06-09 14:20:00,188.35,188.35,188.28,188.28,900.0,180.3699,180.3699,180.3028,180.3028,900.0
2023-06-09 14:25:00,188.29,188.39,188.11,188.18,3304.0,180.3124,180.4082,180.14,180.2071,3304.0
2023-06-09 14:30:00,188.22,188.29,188.14,188.23,2310.0,180.2454,180.3124,180.1688,180.255,2310.0
2023-06-09 14:35:00,188.23,188.26,188.23,188.24,943.0,180.255,180.2837,180.255,180.2645,943.0
2023-06-09 14:40:00,188.26,188.3,188.25,188.29,2069.0,180.2837,180.322,180.2741,180.3124,2069.0
2023-06-09 14:45:00,188.29,188.5,188.29,188.45,4077.0,180.3124,180.5135,180.3124,180.4656,4077.0
2023-06-09 14:50:00,188.42,188.46,188.28,188.28,1270.0,180.4369,180.4752,180.3028,180.3028,1270.0
2023-06-09 14:55:00,188.28,188.28,188.16,188.16,1800.0,180.3028,180.3028,180.1879,180.1879,1800.0
2023-06-09 15:00:00,188.24,188.42,188.24,188.42,3631.0,180.2645,180.4369,180.2645,180.4369,3631.0
2023-06-09 15:05:00,188.41,188.65,188.21,188.21,7731.0,180.4273,180.6572,180.2358,180.2358,7731.0
2023-06-09 15:10:00,188.17,188.37,188.17,188.37,1700.0,180.1975,180.389,180.1975,180.389,1700.0
2023-06-09 15:15:00,188.42,188.54,188.42,188.52,1008.0,180.4369,180.5518,180.4369,180.5327,1008.0
2023-06-09 15:20:00,188.54,188.54,188.39,188.43,1134.0,180.5518,180.5518,180.4082,180.4465,1134.0
2023-06-09 15:25:00,188.39,188.49,188.32,188.44,3452.0,180.4082,180.5039,180.3411,180.4561,3452.0
2023-06-09 15:30:00,188.47,188.63,188.43,188.59,3879.0,180.4848,180.638,180.4465,180.5997,3879.0
2023-06-09 15:35:00,188.53,188.58,188.26,188.35,2655.0,180.5422,180.5901,180.2837,180.3699,2655.0
2023-06-09 15:40:00,188.44,188.61,188.4,188.55,5786.0,180.4561,180.6189,180.4177,180.5614,5786.0
2023-06-09 15:45:00,188.51,188.65,188.5,188.58,9361.0,180.5231,180.6572,180.5135,180.5901,9361.0
2023-06-09 15:50:00,188.52,188.65,188.33,188.48,18252.0,180.5327,180.6572,180.3507,180.4944,18252.0
2023-06-09 15:55:00,188.44,188.81,188.42,188.63,39284.0,180.4561,180.8104,180.4369,180.638,39284.0
2023-06-12 09:30:00,188.59,188.99,188.21,188.99,5320.0,180.5997,180.9828,180.2358,180.9828,5320.0
2023-06-12 09:35:00,188.85,189.0,188.56,188.56,9309.0,180.8487,180.9923,180.571,180.571,9309.0
2023-06-12 09:40:00,188.67,189.02,188.67,189.0,2436.0,180.6763,181.0115,180.6763,180.9923,2436.0
2023-06-12 09:45:00,188.72,188.98,188.62,188.98,9843.0,180.7242,180.9732,180.6284,180.9732,9843.0
2023-06-12 09:50:00,189.08,189.35,189.03,189.04,2210.0,181.0689,181.3275,181.0211,181.0306,2210.0
2023-06-12 09:55:00,189.19,189.2,189.04,189.14,1122.0,181.1743,181.1839,181.0306,181.1264,1122.0
2023-06-12 10:00:00,189.08,189.1,188.54,188.94,3808.0,181.0689,181.0881,180.5518,180.9349,3808.0
2023-06-12 10:05:00,188.79,188.85,188.78,188.84,800.0,180.7912,180.8487,180.7816,180.8391,800.0
2023-06-12 10:10:00,188.84,188.86,188.48,188.48,9774.0,180.8391,180.8583,180.4944,180.4944,9774.0
2023-06-12 10:15:00,188.47,188.76,188.47,188.76,7078.0,180.4848,180.7625,180.4848,180.7625,7078.0
2023-06-12 10:20:00,188.76,188.76,188.37,188.38,6145.0,180.7625,180.7625,180.389,180.3986,6145.0
2023-06-12 10:25:00,188.24,188.52,188.06,188.52,3607.0,180.2645,180.5327,180.0922,180.5327,3607.0
2023-06-12 10:30:00,188.5,188.54,188.23,188.29,2335.0,180.5135,180.5518,180.255,180.3124,2335.0
2023-06-12 10:35:00,188.26,188.26,188.07,188.12,1900.0,180.2837,180.2837,180.1017,180.1496,1900.0
2023-06-12 10:40:00,188.21,188.44,188.03,188.44,2366.0,180.2358,180.4561,180.0634,180.4561,2366.0
2023-06-12 10:45:00,188.4,188.56,188.36,188.49,2786.0,180.4177,180.571,180.3794,180.5039,2786.0
2023-06-12 10:50:00,188.58,188.72,188.58,188.72,609.0,180.5901,180.7242,180.5901,180.7242,609.0
2023-06-12 10:55:00,188.72,188.82,188.68,188.75,1250.0,180.7242,180.82,180.6859,180.7529,1250.0
2023-06-12 11:00:00,188.82,189.04,188.82,188.95,1065.0,180.82,181.0306,180.82,180.9444,1065.0
2023-06-12 11:05:00,188.92,188.96,188.86,188.87,920.0,180.9157,180.954,180.8583,180.8678,920.0
2023-06-12 11:10:00,188.86,189.01,188.86,188.87,3765.0,180.8583,181.0019,180.8583,180.8678,3765.0
2023-06-12 11:15:00,188.92,188.92,188.8,188.84,3420.0,180.9157,180.9157,180.8008,180.8391,3420.0
2023-06-12 11:20:00,188.82,188.88,188.69,188.69,21999.0,180.82,180.8774,180.6955,180.6955,21999.0
2023-06-12 11:25:00,188.68,188.92,188.59,188.9,4410.0,180.6859,180.9157,180.5997,180.8966,4410.0
2023-06-12 11:30:00,188.96,189.04,188.71,188.75,3954.0,180.954,181.0306,180.7146,180.7529,3954.0
2023-06-12 11:35:00,188.8,188.8,188.42,188.42,1891.0,180.8008,180.8008,180.4369,180.4369,1891.0
2023-06-12 11:40:00,188.43,188.46,188.36,188.46,1318.0,180.4465,180.4752,180.3794,180.4752,1318.0
2023-06-12 11:45:00,188.53,188.67,188.53,188.61,1449.0,180.5422,180.6763,180.5422,180.6189,1449.0
2023-06-12 11:50:00,188.71,188.73,188.58,188.58,1162.0,180.7146,180.7338,180.5901,180.5901,1162.0
2023-06-12 11:55:00,188.56,188.63,188.45,188.63,2705.0,180.571,180.638,180.4656,180.638,2705.0
2023-06-12 12:00:00,188.66,188.76,188.62,188.66,1066.0,180.6667,180.7625,180.6284,180.6667,1066.0
2023-06-12 12:05:00,188.67,188.73,188.5,188.52,1338.0,180.6763,180.7338,180.5135,180.5327,1338.0
2023-06-12 12:10:00,188.56,188.74,188.56,188.73,655.0,180.571,180.7433,180.571,180.7338,655.0
2023-06-12 12:15:00,188.69,188.71,188.63,188.71,3273.0,180.6955,180.7146,180.638,180.7146,3273.0
2023-06-12 12:20:00,188.65,188.69,188.56,188.56,901.0,180.6572,180.6955,180.571,180.571,901.0
2023-06-12 12:25:00,188.58,188.58,188.5,188.54,1668.0,180.5901,180.5901,180.5135,180.5518,1668.0
2023-06-12 12:30:00,188.58,188.65,188.55,188.61,2383.0,180.5901,180.6572,180.5614,180.6189,2383.0
2023-06-12 12:35:00,188.62,188.89,188.62,188.89,1624.0,180.6284,180.887,180.6284,180.887,1624.0
2023-06-12 12:40:00,188.8,189.03,188.8,189.02,925.0,180.8008,181.0211,180.8008,181.0115,925.0
2023-06-12 12:45:00,189.0,189.06,188.98,189.06,1305.0,180.9923,181.0498,180.9732,181.0498,1305.0
2023-06-12 12:50:00,188.96,189.08,188.96,188.99,2012.0,180.954,181.0689,180.954,180.9828,2012.0
2023-06-12 12:55:00,189.08,189.19,188.99,189.19,1124.0,181.0689,181.1743,180.9828,181.1743,1124.0
2023-06-12 13:00:00,189.2,189.29,189.17,189.2,9313.0,181.1839,181.27,181.1551,181.1839,9313.0
2023-06-12 13:05:00,189.3,189.3,189.18,189.21,1302.0,181.2796,181.2796,181.1647,181.1934,1302.0
2023-06-12 13:10:00,189.3,189.6,189.29,189.41,58467.0,181.2796,181.5669,181.27,181.385,58467.0
2023-06-12 13:15:00,189.47,189.69,189.4,189.64,4056.0,181.4424,181.6531,181.3754,181.6052,4056.0
2023-06-12 13:20:00,189.67,189.69,189.54,189.54,1069.0,181.6339,181.6531,181.5094,181.5094,1069.0
2023-06-12 13:25:00,189.37,189.44,189.26,189.3,716.0,181.3467,181.4137,181.2413,181.2796,716.0
2023-06-12 13:30:00,189.3,189.31,189.1,189.19,1629.0,181.2796,181.2892,181.0881,181.1743,1629.0
2023-06-12 13:35:00,189.16,189.26,189.15,189.17,2375.0,181.1455,181.2413,181.136,181.1551,2375.0
2023-06-12 13:40:00,189.17,189.24,189.16,189.24,1715.0,181.1551,181.2222,181.1455,181.2222,1715.0
2023-06-12 13:45:00,189.24,189.24,189.18,189.23,631.0,181.2222,181.2222,181.1647,181.2126,631.0
2023-06-12 13:50:00,189.23,189.35,189.1,189.1,2198.0,181.2126,181.3275,181.0881,181.0881,2198.0
2023-06-12 13:55:00,189.16,189.19,189.11,189.14,1000.0,181.1455,181.1743,181.0977,181.1264,1000.0
2023-06-12 14:00:00,189.06,189.16,188.97,189.04,1383.0,181.0498,181.1455,180.9636,181.0306,1383.0
2023-06-12 14:05:00,189.0,189.02,188.96,188.97,1907.0,180.9923,181.0115,180.954,180.9636,1907.0
2023-06-12 14:10:00,188.99,189.04,188.7,188.71,2911.0,180.9828,181.0306,180.705,180.7146,2911.0
2023-06-12 14:15:00,188.74,188.74,188.66,188.71,5908.0,180.7433,180.7433,180.6667,180.7146,5908.0
2023-06-12 14:20:00,188.7,188.75,188.5,188.51,4721.0,180.705,180.7529,180.5135,180.5231,4721.0
2023-06-12 14:25:00,188.56,188.7,188.56,188.69,2797.0,180.571,180.705,180.571,180.6955,2797.0
2023-06-12 14:30:00,188.67,188.88,188.66,188.8,10660.0,180.6763,180.8774,180.6667,180.8008,10660.0
2023-06-12 14:35:00,188.81,188.87,188.64,188.64,2391.0,180.8104,180.8678,180.6476,180.6476,2391.0
2023-06-12 14:40:00,188.69,188.71,188.61,188.71,3573.0,180.6955,180.7146,180.6189,180.7146,3573.0
2023-06-12 14:45:00,188.72,188.85,188.71,188.85,1672.0,180.7242,180.8487,180.7146,180.8487,1672.0
2023-06-12 14:50:00,188.83,188.87,188.79,188.87,3050.0,180.8295,180.8678,180.7912,180.8678,3050.0
2023-06-12 14:55:00,188.8,189.12,188.77,189.09,4261.0,180.8008,181.1072,180.7721,181.0785,4261.0
2023-06-12 15:00:00,189.2,189.26,189.08,189.25,1840.0,181.1839,181.2413,181.0689,181.2317,1840.0
2023-06-12 15:05:00,189.15,189.15,189.02,189.09,3318.0,181.136,181.136,181.0115,181.0785,3318.0
2023-06-12 15:10:00,189.06,189.45,189.06,189.45,7486.0,181.0498,181.4233,181.0498,181.4233,7486.0
2023-06-12 15:15:00,189.45,189.69,189.4,189.59,9391.0,181.4233,181.6531,181.3754,181.5573,9391.0
2023-06-12 15:20:00,189.61,189.87,189.58,189.84,10404.0,181.5765,181.8255,181.5478,181.7967,10404.0
2023-06-12 15:25:00,189.81,190.0,189.74,189.98,13297.0,181.768,181.95,181.701,181.9308,13297.0
2023-06-12 15:30:00,190.0,190.04,189.65,189.66,12980.0,181.95,181.9883,181.6148,181.6244,12980.0
2023-06-12 15:35:00,189.67,189.7,189.56,189.64,14436.0,181.6339,181.6627,181.5286,181.6052,14436.0
2023-06-12 15:40:00,189.69,189.76,189.44,189.5,25528.0,181.6531,181.7201,181.4137,181.4711,25528.0
2023-06-12 15:45:00,189.49,189.49,189.24,189.24,8726.0,181.4616,181.4616,181.2222,181.2222,8726.0
2023-06-12 15:50:00,189.3,189.3,188.97,189.1,28405.0,181.2796,181.2796,180.9636,181.0881,28405.0
2023-06-12 15:55:00,189.13,189.19,189.02,189.15,61802.0,181.1168,181.1743,181.0115,181.136,61802.0
2023-06-13 09:30:00,189.11,189.55,188.79,188.79,7140.0,181.0977,181.519,180.7912,180.7912,7140.0
2023-06-13 09:35:00,188.53,189.05,188.53,189.04,2476.0,180.5422,181.0402,180.5422,181.0306,2476.0
2023-06-13 09:40:00,188.87,189.16,188.79,188.79,1245.0,180.8678,181.1455,180.7912,180.7912,1245.0
2023-06-13 09:45:00,188.69,188.82,187.94,187.94,6535.0,180.6955,180.82,179.9772,179.9772,6535.0
2023-06-13 09:50:00,188.11,188.11,186.87,186.93,5050.0,180.14,180.14,178.9526,179.01,5050.0
2023-06-13 09:55:00,186.94,187.79,186.9,187.43,5389.0,179.0196,179.8336,178.9813,179.4888,5389.0
2023-06-13 10:00:00,187.46,187.46,186.69,187.01,12812.0,179.5176,179.5176,178.7802,179.0866,12812.0
2023-06-13 10:05:00,186.99,187.18,186.57,187.18,5050.0,179.0675,179.2494,178.6653,179.2494,5050.0
2023-06-13 10:10:00,187.05,187.52,186.84,187.5,3109.0,179.1249,179.575,178.9238,179.5559,3109.0
2023-06-13 10:15:00,187.8,187.8,187.31,187.54,7331.0,179.8432,179.8432,179.3739,179.5942,7331.0
2023-06-13 10:20:00,187.56,187.79,187.41,187.73,4672.0,179.6133,179.8336,179.4697,179.7761,4672.0
2023-06-13 10:25:00,187.75,188.29,187.68,188.14,3769.0,179.7953,180.3124,179.7283,180.1688,3769.0
2023-06-13 10:30:00,188.29,188.29,187.89,188.05,2003.0,180.3124,180.3124,179.9294,180.0826,2003.0
2023-06-13 10:35:00,188.14,188.44,187.94,188.09,3828.0,180.1688,180.4561,179.9772,180.1209,3828.0
2023-06-13 10:40:00,187.95,188.03,187.73,187.94,4196.0,179.9868,180.0634,179.7761,179.9772,4196.0
2023-06-13 10:45:00,188.07,188.21,188.07,188.11,758.0,180.1017,180.2358,180.1017,180.14,758.0
2023-06-13 10:50:00,188.18,188.18,187.83,187.83,1536.0,180.2071,180.2071,179.8719,179.8719,1536.0
2023-06-13 10:55:00,187.85,188.05,187.83,187.99,1453.0,179.8911,180.0826,179.8719,180.0251,1453.0
2023-06-13 11:00:00,188.13,188.41,188.13,188.34,1322.0,180.1592,180.4273,180.1592,180.3603,1322.0
2023-06-13 11:05:00,188.36,188.36,188.22,188.23,1236.0,180.3794,180.3794,180.2454,180.255,1236.0
2023-06-13 11:10:00,188.13,188.46,188.13,188.36,2268.0,180.1592,180.4752,180.1592,180.3794,2268.0
2023-06-13 11:15:00,188.36,188.63,188.36,188.37,5154.0,180.3794,180.638,180.3794,180.389,5154.0
2023-06-13 11:20:00,188.3,188.63,188.29,188.44,3931.0,180.322,180.638,180.3124,180.4561,3931.0
2023-06-13 11:25:00,188.44,188.45,188.28,188.3,1722.0,180.4561,180.4656,180.3028,180.322,1722.0
2023-06-13 11:30:00,188.3,188.39,188.12,188.13,4140.0,180.322,180.4082,180.1496,180.1592,4140.0
2023-06-13 11:35:00,188.22,188.22,187.94,187.94,1239.0,180.2454,180.2454,179.9772,179.9772,1239.0
2023-06-13 11:40:00,188.02,188.25,188.0,188.21,5421.0,180.0538,180.2741,180.0347,180.2358,5421.0
2023-06-13 11:45:00,188.15,188.15,188.0,188.09,1240.0,180.1783,180.1783,180.0347,180.1209,1240.0
2023-06-13 11:50:00,188.13,188.42,188.06,188.26,5123.0,180.1592,180.4369,180.0922,180.2837,5123.0
2023-06-13 11:55:00,188.31,188.31,188.14,188.22,10838.0,180.3316,180.3316,180.1688,180.2454,10838.0
2023-06-13 12:00:00,188.28,188.45,188.28,188.45,2016.0,180.3028,180.4656,180.3028,180.4656,2016.0
2023-06-13 12:05:00,188.46,188.69,188.42,188.59,3238.0,180.4752,180.6955,180.4369,180.5997,3238.0
2023-06-13 12:10:00,188.64,188.74,188.63,188.7,1763.0,180.6476,180.7433,180.638,180.705,1763.0
2023-06-13 12:15:00,188.65,188.93,188.64,188.81,3212.0,180.6572,180.9253,180.6476,180.8104,3212.0
2023-06-13 12:20:00,188.85,189.01,188.81,188.94,1669.0,180.8487,181.0019,180.8104,180.9349,1669.0
2023-06-13 12:25:00,188.93,188.93,188.77,188.79,1400.0,180.9253,180.9253,180.7721,180.7912,1400.0
2023-06-13 12:30:00,188.8,189.06,188.78,188.92,19116.0,180.8008,181.0498,180.7816,180.9157,19116.0
2023-06-13 12:35:00,188.79,188.83,188.56,188.7,2533.0,180.7912,180.8295,180.571,180.705,2533.0
2023-06-13 12:40:00,188.71,188.77,188.65,188.77,1212.0,180.7146,180.7721,180.6572,180.7721,1212.0
2023-06-13 12:45:00,188.71,188.9,188.66,188.9,2667.0,180.7146,180.8966,180.6667,180.8966,2667.0
2023-06-13 12:50:00,188.89,188.89,188.67,188.71,2142.0,180.887,180.887,180.6763,180.7146,2142.0
2023-06-13 12:55:00,188.72,188.73,188.53,188.68,1900.0,180.7242,180.7338,180.5422,180.6859,1900.0
2023-06-13 13:00:00,188.57,188.68,188.48,188.57,2822.0,180.5805,180.6859,180.4944,180.5805,2822.0
2023-06-13 13:05:00,188.56,188.86,188.5,188.5,3441.0,180.571,180.8583,180.5135,180.5135,3441.0
2023-06-13 13:10:00,188.6,188.82,188.55,188.8,5353.0,180.6093,180.82,180.5614,180.8008,5353.0
2023-06-13 13:15:00,188.84,189.01,188.84,188.88,2800.0,180.8391,181.0019,180.8391,180.8774,2800.0
2023-06-13 13:20:00,188.85,189.06,188.84,189.0,4098.0,180.8487,181.0498,180.8391,180.9923,4098.0
2023-06-13 13:25:00,188.98,189.04,188.88,188.97,5310.0,180.9732,181.0306,180.8774,180.9636,5310.0
2023-06-13 13:30:00,188.98,189.18,188.92,189.18,5212.0,180.9732,181.1647,180.9157,181.1647,5212.0
2023-06-13 13:35:00,189.21,189.41,189.2,189.37,2215.0,181.1934,181.385,181.1839,181.3467,2215.0
2023-06-13 13:40:00,189.37,189.48,189.32,189.48,2224.0,181.3467,181.452,181.2988,181.452,2224.0
2023-06-13 13:45:00,189.48,189.73,189.43,189.73,5344.0,181.452,181.6914,181.4041,181.6914,5344.0
2023-06-13 13:50:00,189.72,189.72,189.52,189.52,2459.0,181.6818,181.6818,181.4903,181.4903,2459.0
2023-06-13 13:55:00,189.41,189.42,189.33,189.41,2187.0,181.385,181.3945,181.3083,181.385,2187.0
2023-06-13 14:00:00,189.46,189.69,189.45,189.51,3242.0,181.4328,181.6531,181.4233,181.4807,3242.0
2023-06-13 14:05:00,189.46,189.55,189.4,189.55,1700.0,181.4328,181.519,181.3754,181.519,1700.0
2023-06-13 14:10:00,189.46,189.46,189.31,189.45,4487.0,181.4328,181.4328,181.2892,181.4233,4487.0
2023-06-13 14:15:00,189.42,189.63,189.35,189.63,8724.0,181.3945,181.5956,181.3275,181.5956,8724.0
2023-06-13 14:20:00,189.64,189.64,189.4,189.49,4904.0,181.6052,181.6052,181.3754,181.4616,4904.0
2023-06-13 14:25:00,189.51,189.53,189.34,189.42,3969.0,181.4807,181.4999,181.3179,181.3945,3969.0
2023-06-13 14:30:00,189.33,189.33,189.05,189.09,1969.0,181.3083,181.3083,181.0402,181.0785,1969.0
2023-06-13 14:35:00,189.05,189.31,188.99,189.23,4468.0,181.0402,181.2892,180.9828,181.2126,4468.0
2023-06-13 14:40:00,189.24,189.37,189.06,189.37,6101.0,181.2222,181.3467,181.0498,181.3467,6101.0
2023-06-13 14:45:00,189.31,189.45,189.22,189.22,4389.0,181.2892,181.4233,181.203,181.203,4389.0
2023-06-13 14:50:00,189.23,189.38,189.13,189.19,2705.0,181.2126,181.3562,181.1168,181.1743,2705.0
2023-06-13 14:55:00,189.16,189.31,189.15,189.22,2139.0,181.1455,181.2892,181.136,181.203,2139.0
2023-06-13 15:00:00,189.22,189.47,189.22,189.43,2208.0,181.203,181.4424,181.203,181.4041,2208.0
2023-06-13 15:05:00,189.47,189.5,189.38,189.43,2750.0,181.4424,181.4711,181.3562,181.4041,2750.0
2023-06-13 15:10:00,189.4,189.44,189.28,189.44,2685.0,181.3754,181.4137,181.2605,181.4137,2685.0
2023-06-13 15:15:00,189.42,189.44,189.32,189.33,4049.0,181.3945,181.4137,181.2988,181.3083,4049.0
2023-06-13 15:20:00,189.39,189.5,189.35,189.36,4627.0,181.3658,181.4711,181.3275,181.3371,4627.0
2023-06-13 15:25:00,189.35,189.44,189.32,189.4,5096.0,181.3275,181.4137,181.2988,181.3754,5096.0
2023-06-13 15:30:00,189.42,189.59,189.36,189.39,10281.0,181.3945,181.5573,181.3371,181.3658,10281.0
2023-06-13 15:35:00,189.39,189.45,189.21,189.28,4543.0,181.3658,181.4233,181.1934,181.2605,4543.0
2023-06-13 15:40:00,189.29,189.49,189.28,189.34,4837.0,181.27,181.4616,181.2605,181.3179,4837.0
2023-06-13 15:45:00,189.22,189.3,189.12,189.19,6087.0,181.203,181.2796,181.1072,181.1743,6087.0
2023-06-13 15:50:00,189.24,189.33,189.07,189.32,10917.0,181.2222,181.3083,181.0594,181.2988,10917.0
2023-06-13 15:55:00,189.22,189.25,189.09,189.12,27509.0,181.203,181.2317,181.0785,181.1072,27509.0
2023-06-14 09:30:00,188.88,189.26,188.48,189.24,13253.0,180.8774,181.2413,180.4944,181.2222,13253.0
2023-06-14 09:35:00,189.34,189.52,189.04,189.52,5927.0,181.3179,181.4903,181.0306,181.4903,5927.0
2023-06-14 09:40:00,189.61,189.66,188.99,189.1,4765.0,181.5765,181.6244,180.9828,181.0881,4765.0
2023-06-14 09:45:00,189.2,189.59,189.17,189.49,3624.0,181.1839,181.5573,181.1551,181.4616,3624.0
2023-06-14 09:50:00,189.52,189.86,189.52,189.82,5665.0,181.4903,181.8159,181.4903,181.7776,5665.0
2023-06-14 09:55:00,189.76,189.91,189.33,189.82,4219.0,181.7201,181.8638,181.3083,181.7776,4219.0
2023-06-14 10:00:00,189.68,189.94,189.66,189.83,4010.0,181.6435,181.8925,181.6244,181.7872,4010.0
2023-06-14 10:05:00,189.9,190.52,189.86,190.3,7985.0,181.8542,182.4479,181.8159,182.2372,7985.0
2023-06-14 10:10:00,190.21,190.92,190.21,190.74,10101.0,182.1511,182.831,182.1511,182.6586,10101.0
2023-06-14 10:15:00,190.82,190.91,190.26,190.26,8135.0,182.7352,182.8214,182.1989,182.1989,8135.0
2023-06-14 10:20:00,190.2,190.37,190.0,190.25,4390.0,182.1415,182.3043,181.95,182.1894,4390.0
2023-06-14 10:25:00,190.22,190.64,190.22,190.47,4007.0,182.1606,182.5628,182.1606,182.4,4007.0
2023-06-14 10:30:00,190.47,190.54,190.28,190.33,3504.0,182.4,182.4671,182.2181,182.266,3504.0
2023-06-14 10:35:00,190.36,190.36,190.16,190.26,3026.0,182.2947,182.2947,182.1032,182.1989,3026.0
2023-06-14 10:40:00,190.3,190.47,190.23,190.47,3240.0,182.2372,182.4,182.1702,182.4,3240.0
2023-06-14 10:45:00,190.43,190.87,190.34,190.78,5669.0,182.3617,182.7831,182.2756,182.6969,5669.0
2023-06-14 10:50:00,190.78,190.86,190.61,190.74,4495.0,182.6969,182.7735,182.5341,182.6586,4495.0
2023-06-14 10:55:00,190.9,191.49,190.9,191.49,5124.0,182.8118,183.3768,182.8118,183.3768,5124.0
2023-06-14 11:00:00,191.49,191.59,191.2,191.2,8570.0,183.3768,183.4726,183.0991,183.0991,8570.0
2023-06-14 11:05:00,191.44,191.44,190.86,191.01,7350.0,183.3289,183.3289,182.7735,182.9172,7350.0
2023-06-14 11:10:00,191.03,191.19,190.87,191.13,6572.0,182.9363,183.0895,182.7831,183.0321,6572.0
2023-06-14 11:15:00,191.12,191.3,191.05,191.3,5699.0,183.0225,183.1949,182.9555,183.1949,5699.0
2023-06-14 11:20:00,191.31,191.4,191.23,191.27,4855.0,183.2045,183.2906,183.1278,183.1662,4855.0
2023-06-14 11:25:00,191.31,191.35,191.07,191.07,3521.0,183.2045,183.2428,182.9746,182.9746,3521.0
2023-06-14 11:30:00,191.0,191.09,190.92,191.02,2615.0,182.9076,182.9938,182.831,182.9267,2615.0
2023-06-14 11:35:00,191.07,191.07,190.96,190.97,800.0,182.9746,182.9746,182.8693,182.8789,800.0
2023-06-14 11:40:00,190.87,191.0,190.82,190.92,4284.0,182.7831,182.9076,182.7352,182.831,4284.0
2023-06-14 11:45:00,190.91,191.13,190.91,191.11,3283.0,182.8214,183.0321,182.8214,183.0129,3283.0
2023-06-14 11:50:00,191.12,191.16,190.98,190.98,4580.0,183.0225,183.0608,182.8884,182.8884,4580.0
2023-06-14 11:55:00,190.98,191.2,190.98,191.13,5380.0,182.8884,183.0991,182.8884,183.0321,5380.0
2023-06-14 12:00:00,191.15,191.15,190.74,190.78,1929.0,183.0512,183.0512,182.6586,182.6969,1929.0
2023-06-14 12:05:00,190.73,190.81,190.49,190.49,3932.0,182.649,182.7256,182.4192,182.4192,3932.0
2023-06-14 12:10:00,190.49,190.49,190.3,190.35,2770.0,182.4192,182.4192,182.2372,182.2851,2770.0
2023-06-14 12:15:00,190.4,190.54,190.34,190.48,4428.0,182.333,182.4671,182.2756,182.4096,4428.0
2023-06-14 12:20:00,190.55,190.64,190.44,190.49,3871.0,182.4767,182.5628,182.3713,182.4192,3871.0
2023-06-14 12:25:00,190.48,190.48,190.24,190.35,3907.0,182.4096,182.4096,182.1798,182.2851,3907.0
2023-06-14 12:30:00,190.31,190.34,190.18,190.32,3505.0,182.2468,182.2756,182.1223,182.2564,3505.0
2023-06-14 12:35:00,190.3,190.5,190.23,190.5,5274.0,182.2372,182.4288,182.1702,182.4288,5274.0
2023-06-14 12:40:00,190.5,190.91,190.5,190.87,6157.0,182.4288,182.8214,182.4288,182.7831,6157.0
2023-06-14 12:45:00,190.74,190.89,190.73,190.78,2484.0,182.6586,182.8023,182.649,182.6969,2484.0
2023-06-14 12:50:00,190.78,190.81,190.64,190.76,6919.0,182.6969,182.7256,182.5628,182.6778,6919.0
2023-06-14 12:55:00,190.75,190.88,190.71,190.83,2619.0,182.6682,182.7927,182.6299,182.7448,2619.0
2023-06-14 13:00:00,190.88,190.9,190.81,190.85,2405.0,182.7927,182.8118,182.7256,182.7639,2405.0
2023-06-14 13:05:00,190.81,190.9,190.81,190.82,3053.0,182.7256,182.8118,182.7256,182.7352,3053.0
2023-06-14 13:10:00,190.75,190.97,190.72,190.97,2344.0,182.6682,182.8789,182.6395,182.8789,2344.0
2023-06-14 13:15:00,190.87,191.0,190.81,190.96,3230.0,182.7831,182.9076,182.7256,182.8693,3230.0
2023-06-14 13:20:00,190.89,190.93,190.73,190.84,4882.0,182.8023,182.8406,182.649,182.7544,4882.0
2023-06-14 13:25:00,190.81,190.91,190.77,190.88,2804.0,182.7256,182.8214,182.6873,182.7927,2804.0
2023-06-14 13:30:00,190.84,190.84,190.58,190.65,2590.0,182.7544,182.7544,182.5054,182.5724,2590.0
2023-06-14 13:35:00,190.69,190.76,190.54,190.76,3694.0,182.6107,182.6778,182.4671,182.6778,3694.0
2023-06-14 13:40:00,190.76,190.92,190.65,190.75,6481.0,182.6778,182.831,182.5724,182.6682,6481.0
2023-06-14 13:45:00,190.72,190.83,190.65,190.74,2772.0,182.6395,182.7448,182.5724,182.6586,2772.0
2023-06-14 13:50:00,190.8,191.01,190.73,191.0,3035.0,182.7161,182.9172,182.649,182.9076,3035.0
2023-06-14 13:55:00,191.03,191.27,190.8,190.81,5620.0,182.9363,183.1662,182.7161,182.7256,5620.0
2023-06-14 14:00:00,190.77,190.89,189.93,190.12,5244.0,182.6873,182.8023,181.8829,182.0649,5244.0
2023-06-14 14:05:00,190.24,190.26,189.55,189.94,6333.0,182.1798,182.1989,181.519,181.8925,6333.0
2023-06-14 14:10:00,190.02,190.18,189.81,190.18,5287.0,181.9691,182.1223,181.768,182.1223,5287.0
2023-06-14 14:15:00,190.16,190.16,189.7,189.98,6165.0,182.1032,182.1032,181.6627,181.9308,6165.0
2023-06-14 14:20:00,189.95,190.19,189.7,189.71,4817.0,181.9021,182.1319,181.6627,181.6722,4817.0
2023-06-14 14:25:00,189.61,190.05,189.45,190.05,7926.0,181.5765,181.9978,181.4233,181.9978,7926.0
2023-06-14 14:30:00,190.03,190.03,189.67,189.67,9211.0,181.9787,181.9787,181.6339,181.6339,9211.0
2023-06-14 14:35:00,189.74,190.19,189.72,189.9,6691.0,181.701,182.1319,181.6818,181.8542,6691.0
2023-06-14 14:40:00,189.9,190.54,189.9,190.52,6599.0,181.8542,182.4671,181.8542,182.4479,6599.0
2023-06-14 14:45:00,190.43,190.57,190.23,190.57,5982.0,182.3617,182.4958,182.1702,182.4958,5982.0
2023-06-14 14:50:00,190.61,190.88,190.47,190.88,10965.0,182.5341,182.7927,182.4,182.7927,10965.0
2023-06-14 14:55:00,190.8,191.05,190.7,190.82,6717.0,182.7161,182.9555,182.6203,182.7352,6717.0
2023-06-14 15:00:00,190.83,191.25,190.83,191.15,8558.0,182.7448,183.147,182.7448,183.0512,8558.0
2023-06-14 15:05:00,191.11,191.43,191.11,191.35,6070.0,183.0129,183.3194,183.0129,183.2428,6070.0
2023-06-14 15:10:00,191.31,191.31,190.97,191.0,8055.0,183.2045,183.2045,182.8789,182.9076,8055.0
2023-06-14 15:15:00,190.93,191.19,190.79,191.13,12472.0,182.8406,183.0895,182.7065,183.0321,12472.0
2023-06-14 15:20:00,191.05,191.49,190.99,191.23,6175.0,182.9555,183.3768,182.898,183.1278,6175.0
2023-06-14 15:25:00,191.22,191.4,191.05,191.13,6378.0,183.1183,183.2906,182.9555,183.0321,6378.0
2023-06-14 15:30:00,191.11,191.26,190.93,191.13,41391.0,183.0129,183.1566,182.8406,183.0321,41391.0
2023-06-14 15:35:00,191.08,191.12,190.96,191.09,7490.0,182.9842,183.0225,182.8693,182.9938,7490.0
2023-06-14 15:40:00,191.13,191.14,190.83,190.93,9395.0,183.0321,183.0417,182.7448,182.8406,9395.0
2023-06-14 15:45:00,190.92,190.96,190.46,190.49,16550.0,182.831,182.8693,182.3905,182.4192,16550.0
2023-06-14 15:50:00,190.44,190.79,190.35,190.77,24954.0,182.3713,182.7065,182.2851,182.6873,24954.0
2023-06-14 15:55:00,190.78,190.98,190.73,190.98,58115.0,182.6969,182.8884,182.649,182.8884,58115.0
2023-06-15 09:30:00,191.44,192.23,191.07,192.23,8081.0,183.3289,184.0855,182.9746,184.0855,8081.0
2023-06-15 09:35:00,192.16,193.02,192.16,192.85,3815.0,184.0184,184.842,184.0184,184.6792,3815.0
2023-06-15 09:40:00,193.01,193.07,192.39,192.39,8301.0,184.8324,184.8899,184.2387,184.2387,8301.0
2023-06-15 09:45:00,192.5,192.8,192.48,192.73,1790.0,184.344,184.6313,184.3249,184.5643,1790.0
2023-06-15 09:50:00,192.75,193.1,192.63,192.95,2267.0,184.5834,184.9186,184.4685,184.775,2267.0
2023-06-15 09:55:00,192.89,193.22,192.71,193.09,3288.0,184.7175,185.0335,184.5451,184.909,3288.0
2023-06-15 10:00:00,193.19,193.36,192.85,193.16,7846.0,185.0048,185.1676,184.6792,184.9761,7846.0
2023-06-15 10:05:00,193.06,193.12,192.76,192.76,11763.0,184.8803,184.9378,184.593,184.593,11763.0
2023-06-15 10:10:00,192.81,192.81,192.55,192.57,4134.0,184.6409,184.6409,184.3919,184.4111,4134.0
2023-06-15 10:15:00,192.69,192.85,192.66,192.85,6194.0,184.526,184.6792,184.4973,184.6792,6194.0
2023-06-15 10:20:00,192.79,193.01,192.73,192.75,5256.0,184.6217,184.8324,184.5643,184.5834,5256.0
2023-06-15 10:25:00,192.8,192.86,192.68,192.78,9719.0,184.6313,184.6888,184.5164,184.6122,9719.0
2023-06-15 10:30:00,192.88,192.96,192.35,192.35,4011.0,184.7079,184.7845,184.2004,184.2004,4011.0
2023-06-15 10:35:00,192.29,192.42,192.03,192.11,9993.0,184.1429,184.2674,183.894,183.9706,9993.0
2023-06-15 10:40:00,192.03,192.03,191.84,191.87,4134.0,183.894,183.894,183.712,183.7407,4134.0
2023-06-15 10:45:00,191.96,192.02,191.66,191.85,8369.0,183.8269,183.8844,183.5396,183.7216,8369.0
2023-06-15 10:50:00,191.75,191.76,191.59,191.62,6368.0,183.6258,183.6354,183.4726,183.5013,6368.0
2023-06-15 10:55:00,191.74,192.15,191.73,192.15,10938.0,183.6162,184.0089,183.6067,184.0089,10938.0
2023-06-15 11:00:00,192.15,192.32,192.0,192.0,4628.0,184.0089,184.1717,183.8652,183.8652,4628.0
2023-06-15 11:05:00,192.05,192.27,192.01,192.24,4636.0,183.9131,184.1238,183.8748,184.0951,4636.0
2023-06-15 11:10:00,192.28,192.29,191.85,191.88,3675.0,184.1334,184.1429,183.7216,183.7503,3675.0
2023-06-15 11:15:00,191.94,192.42,191.94,192.25,15698.0,183.8078,184.2674,183.8078,184.1046,15698.0
2023-06-15 11:20:00,192.25,192.35,192.15,192.35,6947.0,184.1046,184.2004,184.0089,184.2004,6947.0
2023-06-15 11:25:00,192.33,192.55,192.32,192.55,8947.0,184.1812,184.3919,184.1717,184.3919,8947.0
2023-06-15 11:30:00,192.5,192.55,192.25,192.3,2892.0,184.344,184.3919,184.1046,184.1525,2892.0
2023-06-15 11:35:00,192.34,192.6,192.34,192.58,8859.0,184.1908,184.4398,184.1908,184.4206,8859.0
2023-06-15 11:40:00,192.59,192.59,192.3,192.33,2752.0,184.4302,184.4302,184.1525,184.1812,2752.0
2023-06-15 11:45:00,192.29,192.34,192.13,192.32,3448.0,184.1429,184.1908,183.9897,184.1717,3448.0
2023-06-15 11:50:00,192.28,192.58,192.25,192.58,5527.0,184.1334,184.4206,184.1046,184.4206,5527.0
2023-06-15 11:55:00,192.62,192.85,192.62,192.85,2600.0,184.459,184.6792,184.459,184.6792,2600.0
2023-06-15 12:00:00,192.95,193.01,192.85,193.0,12899.0,184.775,184.8324,184.6792,184.8229,12899.0
2023-06-15 12:05:00,193.01,193.05,192.77,192.86,3995.0,184.8324,184.8707,184.6026,184.6888,3995.0
2023-06-15 12:10:00,192.84,192.88,192.83,192.84,1550.0,184.6696,184.7079,184.6601,184.6696,1550.0
2023-06-15 12:15:00,192.9,192.99,192.72,192.72,4004.0,184.7271,184.8133,184.5547,184.5547,4004.0
2023-06-15 12:20:00,192.67,192.79,192.61,192.79,2250.0,184.5068,184.6217,184.4494,184.6217,2250.0
2023-06-15 12:25:00,192.73,192.93,192.71,192.82,5578.0,184.5643,184.7558,184.5451,184.6505,5578.0
2023-06-15 12:30:00,192.88,193.12,192.79,193.04,5361.0,184.7079,184.9378,184.6217,184.8612,5361.0
2023-06-15 12:35:00,193.04,193.36,193.04,193.15,5661.0,184.8612,185.1676,184.8612,184.9665,5661.0
2023-06-15 12:40:00,193.22,193.29,193.15,193.21,1602.0,185.0335,185.1006,184.9665,185.024,1602.0
2023-06-15 12:45:00,193.2,193.3,193.11,193.25,5966.0,185.0144,185.1101,184.9282,185.0623,5966.0
2023-06-15 12:50:00,193.34,193.34,193.17,193.25,3630.0,185.1484,185.1484,184.9856,185.0623,3630.0
2023-06-15 12:55:00,193.25,193.36,193.13,193.36,7165.0,185.0623,185.1676,184.9473,185.1676,7165.0
2023-06-15 13:00:00,193.36,193.4,193.25,193.26,5621.0,185.1676,185.2059,185.0623,185.0718,5621.0
2023-06-15 13:05:00,193.27,193.29,193.13,193.28,5800.0,185.0814,185.1006,184.9473,185.091,5800.0
2023-06-15 13:10:00,193.29,193.54,193.29,193.5,3796.0,185.1006,185.34,185.1006,185.3017,3796.0
2023-06-15 13:15:00,193.45,193.51,193.32,193.38,6014.0,185.2538,185.3112,185.1293,185.1868,6014.0
2023-06-15 13:20:00,193.36,193.36,193.24,193.24,2082.0,185.1676,185.1676,185.0527,185.0527,2082.0
2023-06-15 13:25:00,193.28,193.43,193.28,193.4,5014.0,185.091,185.2346,185.091,185.2059,5014.0
2023-06-15 13:30:00,193.36,193.53,193.36,193.49,2915.0,185.1676,185.3304,185.1676,185.2921,2915.0
2023-06-15 13:35:00,193.49,193.57,193.44,193.56,6577.0,185.2921,185.3687,185.2442,185.3591,6577.0
2023-06-15 13:40:00,193.54,193.74,193.51,193.74,3857.0,185.34,185.5315,185.3112,185.5315,3857.0
2023-06-15 13:45:00,193.7,193.89,193.7,193.81,4970.0,185.4932,185.6751,185.4932,185.5985,4970.0
2023-06-15 13:50:00,193.79,193.86,193.77,193.84,3443.0,185.5794,185.6464,185.5602,185.6273,3443.0
2023-06-15 13:55:00,193.89,194.06,193.88,193.99,4068.0,185.6751,185.8379,185.6656,185.7709,4068.0
2023-06-15 14:00:00,194.04,194.2,194.0,194.06,10504.0,185.8188,185.972,185.7805,185.8379,10504.0
2023-06-15 14:05:00,194.03,194.17,193.98,194.12,20810.0,185.8092,185.9433,185.7613,185.8954,20810.0
2023-06-15 14:10:00,194.12,194.16,193.95,194.06,6351.0,185.8954,185.9337,185.7326,185.8379,6351.0
2023-06-15 14:15:00,194.06,194.24,194.05,194.12,4106.0,185.8379,186.0103,185.8284,185.8954,4106.0
2023-06-15 14:20:00,194.11,194.26,194.04,194.26,4000.0,185.8858,186.0295,185.8188,186.0295,4000.0
2023-06-15 14:25:00,194.28,194.34,194.22,194.28,4526.0,186.0486,186.1061,185.9912,186.0486,4526.0
2023-06-15 14:30:00,194.29,194.4,194.29,194.31,2431.0,186.0582,186.1635,186.0582,186.0773,2431.0
2023-06-15 14:35:00,194.3,194.58,194.28,194.58,5739.0,186.0678,186.3359,186.0486,186.3359,5739.0
2023-06-15 14:40:00,194.55,194.56,194.42,194.53,3190.0,186.3072,186.3168,186.1827,186.288,3190.0
2023-06-15 14:45:00,194.5,194.55,194.42,194.46,4221.0,186.2593,186.3072,186.1827,186.221,4221.0
2023-06-15 14:50:00,194.45,194.64,194.4,194.62,3474.0,186.2114,186.3934,186.1635,186.3742,3474.0
2023-06-15 14:55:00,194.61,194.81,194.53,194.74,4517.0,186.3646,186.5562,186.288,186.4891,4517.0
2023-06-15 15:00:00,194.75,194.77,194.47,194.51,3222.0,186.4987,186.5179,186.2306,186.2689,3222.0
2023-06-15 15:05:00,194.55,194.65,194.47,194.65,3496.0,186.3072,186.4029,186.2306,186.4029,3496.0
2023-06-15 15:10:00,194.59,194.61,194.39,194.52,32187.0,186.3455,186.3646,186.154,186.2785,32187.0
2023-06-15 15:15:00,194.49,194.54,194.14,194.2,14169.0,186.2497,186.2976,185.9146,185.972,14169.0
2023-06-15 15:20:00,194.19,194.19,193.93,193.93,4524.0,185.9624,185.9624,185.7134,185.7134,4524.0
2023-06-15 15:25:00,193.91,193.93,193.77,193.78,7368.0,185.6943,185.7134,185.5602,185.5698,7368.0
2023-06-15 15:30:00,193.81,193.82,193.57,193.57,13642.0,185.5985,185.6081,185.3687,185.3687,13642.0
2023-06-15 15:35:00,193.55,193.58,193.34,193.34,7753.0,185.3495,185.3783,185.1484,185.1484,7753.0
2023-06-15 15:40:00,193.34,193.8,193.31,193.71,13672.0,185.1484,185.589,185.1197,185.5028,13672.0
2023-06-15 15:45:00,193.72,193.91,193.65,193.78,13865.0,185.5123,185.6943,185.4453,185.5698,13865.0
2023-06-15 15:50:00,193.83,193.89,193.67,193.82,40567.0,185.6177,185.6751,185.4645,185.6081,40567.0
2023-06-15 15:55:00,193.82,193.82,193.22,193.45,78427.0,185.6081,185.6081,185.0335,185.2538,78427.0
2023-06-16 09:30:00,193.83,196.68,193.83,196.68,217760.0,185.6177,188.3469,185.6177,188.3469,217760.0
2023-06-16 09:35:00,196.31,196.42,194.49,194.73,4645.0,187.9926,188.098,186.2497,186.4796,4645.0
2023-06-16 09:40:00,195.19,195.28,194.72,195.28,3433.0,186.9201,187.0063,186.47,187.0063,3433.0
2023-06-16 09:45:00,195.15,195.26,194.5,194.5,1874.0,186.8818,186.9871,186.2593,186.2593,1874.0
2023-06-16 09:50:00,194.67,194.88,194.52,194.84,2560.0,186.4221,186.6232,186.2785,186.5849,2560.0
2023-06-16 09:55:00,194.86,194.97,194.32,194.48,2800.0,186.604,186.7094,186.0869,186.2401,2800.0
2023-06-16 10:00:00,194.74,194.81,194.39,194.73,3980.0,186.4891,186.5562,186.154,186.4796,3980.0
2023-06-16 10:05:00,194.86,194.98,194.68,194.93,4201.0,186.604,186.719,186.4317,186.6711,4201.0
2023-06-16 10:10:00,194.95,195.06,194.6,194.62,3761.0,186.6902,186.7956,186.3551,186.3742,3761.0
2023-06-16 10:15:00,194.62,194.88,194.56,194.56,2360.0,186.3742,186.6232,186.3168,186.3168,2360.0
2023-06-16 10:20:00,194.61,194.85,194.52,194.59,3950.0,186.3646,186.5945,186.2785,186.3455,3950.0
2023-06-16 10:25:00,194.59,194.84,194.51,194.84,3297.0,186.3455,186.5849,186.2689,186.5849,3297.0
2023-06-16 10:30:00,194.89,194.92,194.79,194.88,1226.0,186.6328,186.6615,186.537,186.6232,1226.0
2023-06-16 10:35:00,194.83,194.83,194.46,194.63,3250.0,186.5753,186.5753,186.221,186.3838,3250.0
2023-06-16 10:40:00,194.59,194.59,194.18,194.41,2776.0,186.3455,186.3455,185.9529,186.1731,2776.0
2023-06-16 10:45:00,194.46,194.88,194.42,194.69,5545.0,186.221,186.6232,186.1827,186.4412,5545.0
2023-06-16 10:50:00,194.84,195.31,194.84,195.3,3898.0,186.5849,187.035,186.5849,187.0254,3898.0
2023-06-16 10:55:00,195.31,195.35,195.04,195.26,6226.0,187.035,187.0733,186.7764,186.9871,6226.0
2023-06-16 11:00:00,195.15,195.31,195.0,195.22,12489.0,186.8818,187.035,186.7381,186.9488,12489.0
2023-06-16 11:05:00,195.22,195.28,195.04,195.28,5589.0,186.9488,187.0063,186.7764,187.0063,5589.0
2023-06-16 11:10:00,195.25,195.5,195.23,195.44,9651.0,186.9775,187.2169,186.9584,187.1595,9651.0
2023-06-16 11:15:00,195.38,195.41,194.85,194.97,11321.0,187.102,187.1307,186.5945,186.7094,11321.0
2023-06-16 11:20:00,194.93,195.12,194.86,195.09,18216.0,186.6711,186.853,186.604,186.8243,18216.0
2023-06-16 11:25:00,195.09,195.23,194.98,195.19,12567.0,186.8243,186.9584,186.719,186.9201,12567.0
2023-06-16 11:30:00,195.23,195.31,195.11,195.18,8510.0,186.9584,187.035,186.8435,186.9105,8510.0
2023-06-16 11:35:00,195.09,195.17,194.78,194.84,5678.0,186.8243,186.9009,186.5274,186.5849,5678.0
2023-06-16 11:40:00,194.9,195.14,194.81,195.09,9856.0,186.6424,186.8722,186.5562,186.8243,9856.0
2023-06-16 11:45:00,195.1,195.31,195.01,195.22,10154.0,186.8339,187.035,186.7477,186.9488,10154.0
2023-06-16 11:50:00,195.22,195.22,194.94,195.12,5496.0,186.9488,186.9488,186.6807,186.853,5496.0
2023-06-16 11:55:00,195.12,195.44,195.1,195.39,6656.0,186.853,187.1595,186.8339,187.1116,6656.0
2023-06-16 12:00:00,195.4,195.44,195.25,195.25,3342.0,187.1212,187.1595,186.9775,186.9775,3342.0
2023-06-16 12:05:00,195.24,195.33,195.03,195.13,4796.0,186.9679,187.0541,186.7668,186.8626,4796.0
2023-06-16 12:10:00,195.12,195.38,195.12,195.34,4648.0,186.853,187.102,186.853,187.0637,4648.0
2023-06-16 12:15:00,195.34,195.58,195.33,195.48,3732.0,187.0637,187.2935,187.0541,187.1978,3732.0
2023-06-16 12:20:00,195.56,195.73,195.49,195.72,6764.0,187.2744,187.4372,187.2074,187.4276,6764.0
2023-06-16 12:25:00,195.73,195.73,195.53,195.69,2647.0,187.4372,187.4372,187.2457,187.3989,2647.0
2023-06-16 12:30:00,195.69,195.72,195.47,195.6,5282.0,187.3989,187.4276,187.1882,187.3127,5282.0
2023-06-16 12:35:00,195.64,195.94,195.56,195.94,6079.0,187.351,187.6383,187.2744,187.6383,6079.0
2023-06-16 12:40:00,195.88,195.94,195.7,195.7,3693.0,187.5808,187.6383,187.4085,187.4085,3693.0
2023-06-16 12:45:00,195.63,195.72,195.58,195.65,5000.0,187.3414,187.4276,187.2935,187.3606,5000.0
2023-06-16 12:50:00,195.71,196.08,195.59,195.96,13419.0,187.418,187.7724,187.3031,187.6574,13419.0
2023-06-16 12:55:00,196.09,196.27,196.0,196.18,5295.0,187.7819,187.9543,187.6957,187.8681,5295.0
2023-06-16 13:00:00,196.17,196.23,195.9,195.9,5100.0,187.8585,187.916,187.6,187.6,5100.0
2023-06-16 13:05:00,195.85,196.09,195.85,195.91,4692.0,187.5521,187.7819,187.5521,187.6096,4692.0
2023-06-16 13:10:00,195.91,195.96,195.8,195.96,8179.0,187.6096,187.6574,187.5042,187.6574,8179.0
2023-06-16 13:15:00,196.0,196.38,196.0,196.28,7619.0,187.6957,188.0596,187.6957,187.9639,7619.0
2023-06-16 13:20:00,196.27,196.4,196.19,196.23,6183.0,187.9543,188.0788,187.8777,187.916,6183.0
2023-06-16 13:25:00,196.23,196.61,196.22,196.29,7292.0,187.916,188.2799,187.9064,187.9735,7292.0
2023-06-16 13:30:00,196.34,196.34,196.24,196.25,2063.0,188.0213,188.0213,187.9256,187.9352,2063.0
2023-06-16 13:35:00,196.25,196.3,195.94,196.03,4906.0,187.9352,187.983,187.6383,187.7245,4906.0
2023-06-16 13:40:00,196.0,196.26,196.0,196.11,8877.0,187.6957,187.9447,187.6957,187.8011,8877.0
2023-06-16 13:45:00,196.24,196.25,196.13,196.14,2917.0,187.9256,187.9352,187.8202,187.8298,2917.0
2023-06-16 13:50:00,196.15,196.18,196.06,196.09,6324.0,187.8394,187.8681,187.7532,187.7819,6324.0
2023-06-16 13:55:00,196.09,196.12,195.89,195.97,1702.0,187.7819,187.8107,187.5904,187.667,1702.0
2023-06-16 14:00:00,195.94,195.97,195.69,195.69,2341.0,187.6383,187.667,187.3989,187.3989,2341.0
2023-06-16 14:05:00,195.69,195.85,195.65,195.75,4233.0,187.3989,187.5521,187.3606,187.4563,4233.0
2023-06-16 14:10:00,195.8,195.8,195.59,195.59,1400.0,187.5042,187.5042,187.3031,187.3031,1400.0
2023-06-16 14:15:00,195.55,195.83,195.55,195.81,5645.0,187.2648,187.5329,187.2648,187.5138,5645.0
2023-06-16 14:20:00,195.85,195.86,195.54,195.68,2165.0,187.5521,187.5617,187.2552,187.3893,2165.0
2023-06-16 14:25:00,195.71,195.86,195.65,195.86,2056.0,187.418,187.5617,187.3606,187.5617,2056.0
2023-06-16 14:30:00,195.87,195.92,195.78,195.8,5013.0,187.5713,187.6191,187.4851,187.5042,5013.0
2023-06-16 14:35:00,195.8,195.88,195.75,195.83,2649.0,187.5042,187.5808,187.4563,187.5329,2649.0
2023-06-16 14:40:00,195.8,195.8,195.64,195.64,2389.0,187.5042,187.5042,187.351,187.351,2389.0
2023-06-16 14:45:00,195.63,195.63,195.51,195.53,2362.0,187.3414,187.3414,187.2265,187.2457,2362.0
2023-06-16 14:50:00,195.42,195.6,195.37,195.5,5797.0,187.1403,187.3127,187.0924,187.2169,5797.0
2023-06-16 14:55:00,195.55,195.67,195.54,195.61,4124.0,187.2648,187.3797,187.2552,187.3223,4124.0
2023-06-16 15:00:00,195.64,195.7,195.5,195.7,3174.0,187.351,187.4085,187.2169,187.4085,3174.0
2023-06-16 15:05:00,195.71,195.71,195.51,195.61,3608.0,187.418,187.418,187.2265,187.3223,3608.0
2023-06-16 15:10:00,195.54,195.74,195.45,195.45,6078.0,187.2552,187.4468,187.169,187.169,6078.0
2023-06-16 15:15:00,195.43,195.48,195.35,195.47,3500.0,187.1499,187.1978,187.0733,187.1882,3500.0
2023-06-16 15:20:00,195.51,195.59,195.39,195.59,6194.0,187.2265,187.3031,187.1116,187.3031,6194.0
2023-06-16 15:25:00,195.56,195.56,195.36,195.46,4548.0,187.2744,187.2744,187.0829,187.1786,4548.0
2023-06-16 15:30:00,195.41,195.8,195.4,195.73,6836.0,187.1307,187.5042,187.1212,187.4372,6836.0
2023-06-16 15:35:00,195.79,196.09,195.79,196.09,7452.0,187.4946,187.7819,187.4946,187.7819,7452.0
2023-06-16 15:40:00,196.11,196.17,195.9,196.06,15946.0,187.8011,187.8585,187.6,187.7532,15946.0
2023-06-16 15:45:00,196.09,196.38,196.04,196.35,21453.0,187.7819,188.0596,187.7341,188.0309,21453.0
2023-06-16 15:50:00,196.4,196.52,195.92,195.92,26316.0,188.0788,188.1937,187.6191,187.6191,26316.0
2023-06-16 15:55:00,196.0,196.01,195.45,195.6,77968.0,187.6957,187.7053,187.169,187.3127,77968.0
2023-06-20 09:30:00,195.2,195.68,195.2,195.5,11451.0,186.9296,187.3893,186.9296,187.2169,11451.0
2023-06-20 09:35:00,195.34,195.34,194.7,194.71,4913.0,187.0637,187.0637,186.4508,186.4604,4913.0
2023-06-20 09:40:00,194.56,194.57,193.76,194.4,7562.0,186.3168,186.3263,185.5507,186.1635,7562.0
2023-06-20 09:45:00,194.38,194.67,194.19,194.25,11215.0,186.1444,186.4221,185.9624,186.0199,11215.0
2023-06-20 09:50:00,194.27,194.62,194.27,194.62,3093.0,186.039,186.3742,186.039,186.3742,3093.0
2023-06-20 09:55:00,194.45,195.48,194.31,195.25,15838.0,186.2114,187.1978,186.0773,186.9775,15838.0
2023-06-20 10:00:00,195.22,195.26,195.04,195.15,7442.0,186.9488,186.9871,186.7764,186.8818,7442.0
2023-06-20 10:05:00,195.15,195.3,195.09,195.17,13508.0,186.8818,187.0254,186.8243,186.9009,13508.0
2023-06-20 10:10:00,195.21,195.46,195.13,195.23,9516.0,186.9392,187.1786,186.8626,186.9584,9516.0
2023-06-20 10:15:00,195.15,195.26,194.81,194.81,12301.0,186.8818,186.9871,186.5562,186.5562,12301.0
2023-06-20 10:20:00,194.59,194.99,194.56,194.99,5999.0,186.3455,186.7285,186.3168,186.7285,5999.0
2023-06-20 10:25:00,195.0,195.0,194.65,194.85,3847.0,186.7381,186.7381,186.4029,186.5945,3847.0
2023-06-20 10:30:00,194.92,194.98,194.67,194.84,2121.0,186.6615,186.719,186.4221,186.5849,2121.0
2023-06-20 10:35:00,194.73,194.94,194.67,194.93,4007.0,186.4796,186.6807,186.4221,186.6711,4007.0
2023-06-20 10:40:00,194.95,195.04,194.89,195.0,3041.0,186.6902,186.7764,186.6328,186.7381,3041.0
2023-06-20 10:45:00,195.01,195.2,194.96,194.99,2733.0,186.7477,186.9296,186.6998,186.7285,2733.0
2023-06-20 10:50:00,195.16,195.21,195.0,195.19,1135.0,186.8913,186.9392,186.7381,186.9201,1135.0
2023-06-20 10:55:00,195.23,195.4,195.07,195.4,3357.0,186.9584,187.1212,186.8051,187.1212,3357.0
2023-06-20 11:00:00,195.44,195.56,195.3,195.3,2250.0,187.1595,187.2744,187.0254,187.0254,2250.0
2023-06-20 11:05:00,195.25,195.3,195.11,195.12,2206.0,186.9775,187.0254,186.8435,186.853,2206.0
2023-06-20 11:10:00,195.16,195.16,195.03,195.11,1197.0,186.8913,186.8913,186.7668,186.8435,1197.0
2023-06-20 11:15:00,195.09,195.15,194.9,194.9,4082.0,186.8243,186.8818,186.6424,186.6424,4082.0
2023-06-20 11:20:00,194.91,194.99,194.83,194.83,3589.0,186.6519,186.7285,186.5753,186.5753,3589.0
2023-06-20 11:25:00,194.84,195.05,194.83,194.89,5732.0,186.5849,186.786,186.5753,186.6328,5732.0
2023-06-20 11:30:00,194.84,194.99,194.84,194.87,2770.0,186.5849,186.7285,186.5849,186.6136,2770.0
2023-06-20 11:35:00,194.81,195.0,194.78,194.9,5288.0,186.5562,186.7381,186.5274,186.6424,5288.0
2023-06-20 11:40:00,194.93,195.13,194.92,195.06,4520.0,186.6711,186.8626,186.6615,186.7956,4520.0
2023-06-20 11:45:00,195.06,195.25,195.06,195.24,4745.0,186.7956,186.9775,186.7956,186.9679,4745.0
2023-06-20 11:50:00,195.23,195.28,195.03,195.28,7840.0,186.9584,187.0063,186.7668,187.0063,7840.0
2023-06-20 11:55:00,195.26,195.39,195.26,195.3,6011.0,186.9871,187.1116,186.9871,187.0254,6011.0
2023-06-20 12:00:00,195.28,195.37,195.21,195.28,12523.0,187.0063,187.0924,186.9392,187.0063,12523.0
2023-06-20 12:05:00,195.26,195.34,194.99,194.99,5006.0,186.9871,187.0637,186.7285,186.7285,5006.0
2023-06-20 12:10:00,194.99,194.99,194.75,194.75,1872.0,186.7285,186.7285,186.4987,186.4987,1872.0
2023-06-20 12:15:00,194.72,194.85,194.66,194.73,4332.0,186.47,186.5945,186.4125,186.4796,4332.0
2023-06-20 12:20:00,194.68,194.81,194.56,194.74,2027.0,186.4317,186.5562,186.3168,186.4891,2027.0
2023-06-20 12:25:00,194.73,194.86,194.69,194.69,2711.0,186.4796,186.604,186.4412,186.4412,2711.0
2023-06-20 12:30:00,194.74,194.74,194.6,194.73,3299.0,186.4891,186.4891,186.3551,186.4796,3299.0
2023-06-20 12:35:00,194.77,194.85,194.72,194.84,2612.0,186.5179,186.5945,186.47,186.5849,2612.0
2023-06-20 12:40:00,194.87,194.96,194.74,194.95,3168.0,186.6136,186.6998,186.4891,186.6902,3168.0
2023-06-20 12:45:00,194.83,194.9,194.81,194.87,702.0,186.5753,186.6424,186.5562,186.6136,702.0
2023-06-20 12:50:00,194.86,194.98,194.83,194.89,2485.0,186.604,186.719,186.5753,186.6328,2485.0
2023-06-20 12:55:00,194.94,194.97,194.91,194.96,1504.0,186.6807,186.7094,186.6519,186.6998,1504.0
2023-06-20 13:00:00,194.95,195.19,194.94,195.19,1486.0,186.6902,186.9201,186.6807,186.9201,1486.0
2023-06-20 13:05:00,195.17,195.17,194.96,195.13,1900.0,186.9009,186.9009,186.6998,186.8626,1900.0
2023-06-20 13:10:00,195.04,195.26,195.03,195.18,3585.0,186.7764,186.9871,186.7668,186.9105,3585.0
2023-06-20 13:15:00,195.27,195.42,195.25,195.42,2626.0,186.9967,187.1403,186.9775,187.1403,2626.0
2023-06-20 13:20:00,195.43,195.55,195.39,195.48,4587.0,187.1499,187.2648,187.1116,187.1978,4587.0
2023-06-20 13:25:00,195.48,195.61,195.48,195.6,2310.0,187.1978,187.3223,187.1978,187.3127,2310.0
2023-06-20 13:30:00,195.59,195.64,195.53,195.58,3751.0,187.3031,187.351,187.2457,187.2935,3751.0
2023-06-20 13:35:00,195.56,195.7,195.56,195.7,2405.0,187.2744,187.4085,187.2744,187.4085,2405.0
2023-06-20 13:40:00,195.73,195.86,195.72,195.77,3451.0,187.4372,187.5617,187.4276,187.4755,3451.0
2023-06-20 13:45:00,195.74,196.0,195.74,195.97,3270.0,187.4468,187.6957,187.4468,187.667,3270.0
2023-06-20 13:50:00,195.99,196.02,195.87,195.94,4074.0,187.6862,187.7149,187.5713,187.6383,4074.0
2023-06-20 13:55:00,195.89,195.89,195.7,195.7,1897.0,187.5904,187.5904,187.4085,187.4085,1897.0
2023-06-20 14:00:00,195.78,196.05,195.78,196.05,3463.0,187.4851,187.7436,187.4851,187.7436,3463.0
2023-06-20 14:05:00,196.03,196.1,196.01,196.1,2681.0,187.7245,187.7915,187.7053,187.7915,2681.0
2023-06-20 14:10:00,196.07,196.07,195.86,195.86,2050.0,187.7628,187.7628,187.5617,187.5617,2050.0
2023-06-20 14:15:00,195.95,196.06,195.95,196.06,2929.0,187.6479,187.7532,187.6479,187.7532,2929.0
2023-06-20 14:20:00,196.09,196.41,196.08,196.36,5732.0,187.7819,188.0884,187.7724,188.0405,5732.0
2023-06-20 14:25:00,196.39,196.4,196.24,196.32,3305.0,188.0692,188.0788,187.9256,188.0022,3305.0
2023-06-20 14:30:00,196.34,196.37,196.24,196.37,4357.0,188.0213,188.0501,187.9256,188.0501,4357.0
2023-06-20 14:35:00,196.39,196.41,196.26,196.27,4785.0,188.0692,188.0884,187.9447,187.9543,4785.0
2023-06-20 14:40:00,196.26,196.34,196.13,196.13,8949.0,187.9447,188.0213,187.8202,187.8202,8949.0
2023-06-20 14:45:00,196.11,196.27,196.02,196.27,4714.0,187.8011,187.9543,187.7149,187.9543,4714.0
2023-06-20 14:50:00,196.3,196.36,196.28,196.31,5028.0,187.983,188.0405,187.9639,187.9926,5028.0
2023-06-20 14:55:00,196.33,196.43,196.16,196.2,15110.0,188.0118,188.1075,187.849,187.8873,15110.0
2023-06-20 15:00:00,196.28,196.46,196.23,196.38,6001.0,187.9639,188.1363,187.916,188.0596,6001.0
2023-06-20 15:05:00,196.4,196.51,196.32,196.45,11089.0,188.0788,188.1841,188.0022,188.1267,11089.0
2023-06-20 15:10:00,196.43,196.43,196.05,196.09,8556.0,188.1075,188.1075,187.7436,187.7819,8556.0
2023-06-20 15:15:00,196.03,196.1,195.94,195.96,8273.0,187.7245,187.7915,187.6383,187.6574,8273.0
2023-06-20 15:20:00,195.98,196.02,195.82,196.01,4779.0,187.6766,187.7149,187.5234,187.7053,4779.0
2023-06-20 15:25:00,195.99,196.04,195.77,195.81,5621.0,187.6862,187.7341,187.4755,187.5138,5621.0
2023-06-20 15:30:00,195.75,195.94,195.71,195.9,13560.0,187.4563,187.6383,187.418,187.6,13560.0
2023-06-20 15:35:00,195.86,196.12,195.78,196.12,7389.0,187.5617,187.8107,187.4851,187.8107,7389.0
2023-06-20 15:40:00,196.13,196.13,195.86,195.98,11391.0,187.8202,187.8202,187.5617,187.6766,11391.0
2023-06-20 15:45:00,196.0,196.17,195.94,196.0,20390.0,187.6957,187.8585,187.6383,187.6957,20390.0
2023-06-20 15:50:00,196.07,196.11,195.52,195.53,33997.0,187.7628,187.8011,187.2361,187.2457,33997.0
2023-06-20 15:55:00,195.57,195.63,195.29,195.3,77789.0,187.284,187.3414,187.0158,187.0254,77789.0
2023-06-21 09:30:00,195.31,195.31,194.91,195.17,6688.0,187.035,187.035,186.6519,186.9009,6688.0
2023-06-21 09:35:00,195.09,195.09,194.58,194.7,3229.0,186.8243,186.8243,186.3359,186.4508,3229.0
2023-06-21 09:40:00,194.65,194.89,194.51,194.86,4874.0,186.4029,186.6328,186.2689,186.604,4874.0
2023-06-21 09:45:00,194.97,195.86,194.95,195.86,10392.0,186.7094,187.5617,186.6902,187.5617,10392.0
2023-06-21 09:50:00,195.72,195.92,195.58,195.75,7820.0,187.4276,187.6191,187.2935,187.4563,7820.0
2023-06-21 09:55:00,195.7,195.85,195.64,195.66,1799.0,187.4085,187.5521,187.351,187.3702,1799.0
2023-06-21 10:00:00,195.94,195.94,195.7,195.71,503.0,187.6383,187.6383,187.4085,187.418,503.0
2023-06-21 10:05:00,195.65,195.67,195.54,195.55,2265.0,187.3606,187.3797,187.2552,187.2648,2265.0
2023-06-21 10:10:00,195.49,195.67,195.35,195.37,8425.0,187.2074,187.3797,187.0733,187.0924,8425.0
2023-06-21 10:15:00,195.55,195.56,195.32,195.36,4273.0,187.2648,187.2744,187.0446,187.0829,4273.0
2023-06-21 10:20:00,195.39,195.57,195.39,195.42,3734.0,187.1116,187.284,187.1116,187.1403,3734.0
2023-06-21 10:25:00,195.4,195.49,195.22,195.49,2848.0,187.1212,187.2074,186.9488,187.2074,2848.0
2023-06-21 10:30:00,195.56,195.6,195.35,195.38,2122.0,187.2744,187.3127,187.0733,187.102,2122.0
2023-06-21 10:35:00,195.47,195.98,195.47,195.81,5615.0,187.1882,187.6766,187.1882,187.5138,5615.0
2023-06-21 10:40:00,195.9,195.9,195.73,195.75,1400.0,187.6,187.6,187.4372,187.4563,1400.0
2023-06-21 10:45:00,195.72,195.92,195.71,195.87,9382.0,187.4276,187.6191,187.418,187.5713,9382.0
2023-06-21 10:50:00,195.88,196.05,195.83,196.05,3741.0,187.5808,187.7436,187.5329,187.7436,3741.0
2023-06-21 10:55:00,196.18,196.36,196.17,196.28,1764.0,187.8681,188.0405,187.8585,187.9639,1764.0
2023-06-21 11:00:00,196.22,196.28,195.95,195.95,1100.0,187.9064,187.9639,187.6479,187.6479,1100.0
2023-06-21 11:05:00,196.02,196.07,195.95,195.97,3634.0,187.7149,187.7628,187.6479,187.667,3634.0
2023-06-21 11:10:00,196.1,196.18,195.99,196.0,2236.0,187.7915,187.8681,187.6862,187.6957,2236.0
2023-06-21 11:15:00,195.96,196.0,195.75,195.86,3117.0,187.6574,187.6957,187.4563,187.5617,3117.0
2023-06-21 11:20:00,195.97,196.01,195.87,195.94,3528.0,187.667,187.7053,187.5713,187.6383,3528.0
2023-06-21 11:25:00,195.97,196.23,195.97,196.18,5347.0,187.667,187.916,187.667,187.8681,5347.0
2023-06-21 11:30:00,196.2,196.22,196.08,196.08,8146.0,187.8873,187.9064,187.7724,187.7724,8146.0
2023-06-21 11:35:00,196.1,196.46,196.09,196.42,5957.0,187.7915,188.1363,187.7819,188.098,5957.0
2023-06-21 11:40:00,196.46,196.6,196.37,196.53,4296.0,188.1363,188.2703,188.0501,188.2033,4296.0
2023-06-21 11:45:00,196.59,196.63,196.32,196.32,8965.0,188.2607,188.2991,188.0022,188.0022,8965.0
2023-06-21 11:50:00,196.37,196.53,196.33,196.53,1402.0,188.0501,188.2033,188.0118,188.2033,1402.0
2023-06-21 11:55:00,196.49,196.72,196.49,196.65,3543.0,188.165,188.3852,188.165,188.3182,3543.0
2023-06-21 12:00:00,196.62,196.91,196.61,196.88,2228.0,188.2895,188.5672,188.2799,188.5385,2228.0
2023-06-21 12:05:00,196.75,196.9,196.75,196.78,1705.0,188.414,188.5576,188.414,188.4427,1705.0
2023-06-21 12:10:00,196.88,197.0,196.87,196.96,2873.0,188.5385,188.6534,188.5289,188.6151,2873.0
2023-06-21 12:15:00,197.0,197.36,197.0,197.34,4712.0,188.6534,188.9981,188.6534,188.979,4712.0
2023-06-21 12:20:00,197.29,197.31,196.97,196.98,2147.0,188.9311,188.9502,188.6246,188.6342,2147.0
2023-06-21 12:25:00,196.96,197.14,196.89,197.14,2267.0,188.6151,188.7874,188.548,188.7874,2267.0
2023-06-21 12:30:00,197.17,197.25,197.15,197.19,3281.0,188.8162,188.8928,188.797,188.8353,3281.0
2023-06-21 12:35:00,197.17,197.25,196.89,197.0,2438.0,188.8162,188.8928,188.548,188.6534,2438.0
2023-06-21 12:40:00,197.03,197.04,196.91,196.97,1533.0,188.6821,188.6917,188.5672,188.6246,1533.0
2023-06-21 12:45:00,196.75,196.81,196.67,196.67,10503.0,188.414,188.4714,188.3374,188.3374,10503.0
2023-06-21 12:50:00,196.76,196.78,196.43,196.43,2760.0,188.4235,188.4427,188.1075,188.1075,2760.0
2023-06-21 12:55:00,196.4,196.41,196.32,196.33,1226.0,188.0788,188.0884,188.0022,188.0118,1226.0
2023-06-21 13:00:00,196.23,196.54,195.99,196.52,3566.0,187.916,188.2129,187.6862,188.1937,3566.0
2023-06-21 13:05:00,196.53,196.96,196.44,196.96,8117.0,188.2033,188.6151,188.1171,188.6151,8117.0
2023-06-21 13:10:00,196.97,197.15,196.97,197.03,6222.0,188.6246,188.797,188.6246,188.6821,6222.0
2023-06-21 13:15:00,197.03,197.05,196.86,196.87,700.0,188.6821,188.7013,188.5193,188.5289,700.0
2023-06-21 13:20:00,196.86,196.86,196.75,196.77,2714.0,188.5193,188.5193,188.414,188.4331,2714.0
2023-06-21 13:25:00,196.78,196.91,196.68,196.8,5983.0,188.4427,188.5672,188.3469,188.4619,5983.0
2023-06-21 13:30:00,196.75,197.05,196.75,197.05,2963.0,188.414,188.7013,188.414,188.7013,2963.0
2023-06-21 13:35:00,197.07,197.08,196.9,196.9,1810.0,188.7204,188.73,188.5576,188.5576,1810.0
2023-06-21 13:40:00,196.78,196.85,196.78,196.8,500.0,188.4427,188.5097,188.4427,188.4619,500.0
2023-06-21 13:45:00,196.87,196.99,196.87,196.99,1747.0,188.5289,188.6438,188.5289,188.6438,1747.0
2023-06-21 13:50:00,196.94,197.16,196.94,197.14,2233.0,188.5959,188.8066,188.5959,188.7874,2233.0
2023-06-21 13:55:00,197.11,197.26,197.11,197.25,2476.0,188.7587,188.9024,188.7587,188.8928,2476.0
2023-06-21 14:00:00,197.28,197.36,197.17,197.36,2508.0,188.9215,188.9981,188.8162,188.9981,2508.0
2023-06-21 14:05:00,197.34,197.51,197.34,197.41,1618.0,188.979,189.1418,188.979,189.046,1618.0
2023-06-21 14:10:00,197.35,197.5,197.34,197.46,4314.0,188.9885,189.1322,188.979,189.0939,4314.0
2023-06-21 14:15:00,197.53,197.69,197.53,197.69,1454.0,189.1609,189.3141,189.1609,189.3141,1454.0
2023-06-21 14:20:00,197.69,197.93,197.65,197.72,3293.0,189.3141,189.544,189.2758,189.3429,3293.0
2023-06-21 14:25:00,197.68,197.68,197.38,197.42,1549.0,189.3046,189.3046,189.0173,189.0556,1549.0
2023-06-21 14:30:00,197.45,197.55,197.39,197.47,2710.0,189.0843,189.1801,189.0269,189.1035,2710.0
2023-06-21 14:35:00,197.36,197.53,197.36,197.53,902.0,188.9981,189.1609,188.9981,189.1609,902.0
2023-06-21 14:40:00,197.52,197.53,197.35,197.35,581.0,189.1513,189.1609,188.9885,188.9885,581.0
2023-06-21 14:45:00,197.39,197.39,197.26,197.39,4680.0,189.0269,189.0269,188.9024,189.0269,4680.0
2023-06-21 14:50:00,197.36,197.52,197.33,197.52,3523.0,188.9981,189.1513,188.9694,189.1513,3523.0
2023-06-21 14:55:00,197.47,197.47,197.18,197.18,1000.0,189.1035,189.1035,188.8258,188.8258,1000.0
2023-06-21 15:00:00,197.21,197.21,197.05,197.06,3144.0,188.8545,188.8545,188.7013,188.7108,3144.0
2023-06-21 15:05:00,197.0,197.1,196.93,196.93,1425.0,188.6534,188.7491,188.5863,188.5863,1425.0
2023-06-21 15:10:00,196.8,196.92,196.79,196.92,2255.0,188.4619,188.5768,188.4523,188.5768,2255.0
2023-06-21 15:15:00,196.9,196.9,196.82,196.83,1984.0,188.5576,188.5576,188.481,188.4906,1984.0
2023-06-21 15:20:00,196.86,196.86,196.65,196.65,3560.0,188.5193,188.5193,188.3182,188.3182,3560.0
2023-06-21 15:25:00,196.69,196.69,196.56,196.61,3119.0,188.3565,188.3565,188.232,188.2799,3119.0
2023-06-21 15:30:00,196.65,196.65,196.35,196.38,2239.0,188.3182,188.3182,188.0309,188.0596,2239.0
2023-06-21 15:35:00,196.43,196.51,196.22,196.35,4778.0,188.1075,188.1841,187.9064,188.0309,4778.0
2023-06-21 15:40:00,196.38,196.6,196.36,196.46,9150.0,188.0596,188.2703,188.0405,188.1363,9150.0
2023-06-21 15:45:00,196.49,196.83,196.49,196.69,6067.0,188.165,188.4906,188.165,188.3565,6067.0
2023-06-21 15:50:00,196.72,196.82,196.52,196.53,13323.0,188.3852,188.481,188.1937,188.2033,13323.0
2023-06-21 15:55:00,196.52,196.55,196.3,196.39,27759.0,188.1937,188.2224,187.983,188.0692,27759.0
2023-06-22 09:30:00,195.69,195.69,194.46,194.54,10515.0,187.3989,187.3989,186.221,186.2976,10515.0
2023-06-22 09:35:00,194.72,194.8,194.1,194.49,5627.0,186.47,186.5466,185.8762,186.2497,5627.0
2023-06-22 09:40:00,194.34,194.48,193.77,194.05,3934.0,186.1061,186.2401,185.5602,185.8284,3934.0
2023-06-22 09:45:00,194.25,194.32,193.65,193.98,2663.0,186.0199,186.0869,185.4453,185.7613,2663.0
2023-06-22 09:50:00,193.64,194.49,193.64,194.49,3584.0,185.4357,186.2497,185.4357,186.2497,3584.0
2023-06-22 09:55:00,194.08,194.39,193.97,194.1,2608.0,185.8571,186.154,185.7518,185.8762,2608.0
2023-06-22 10:00:00,193.97,194.08,193.82,194.08,3153.0,185.7518,185.8571,185.6081,185.8571,3153.0
2023-06-22 10:05:00,194.21,194.64,194.21,194.64,6027.0,185.9816,186.3934,185.9816,186.3934,6027.0
2023-06-22 10:10:00,194.51,194.58,194.33,194.58,11371.0,186.2689,186.3359,186.0965,186.3359,11371.0
2023-06-22 10:15:00,194.57,194.72,194.4,194.48,2323.0,186.3263,186.47,186.1635,186.2401,2323.0
2023-06-22 10:20:00,194.45,194.53,194.35,194.53,1676.0,186.2114,186.288,186.1157,186.288,1676.0
2023-06-22 10:25:00,194.47,194.68,194.37,194.56,7000.0,186.2306,186.4317,186.1348,186.3168,7000.0
2023-06-22 10:30:00,194.51,194.81,194.51,194.81,2529.0,186.2689,186.5562,186.2689,186.5562,2529.0
2023-06-22 10:35:00,194.76,194.87,194.31,194.43,4141.0,186.5083,186.6136,186.0773,186.1923,4141.0
2023-06-22 10:40:00,194.52,194.54,194.38,194.54,5522.0,186.2785,186.2976,186.1444,186.2976,5522.0
2023-06-22 10:45:00,194.52,194.53,194.08,194.23,21975.0,186.2785,186.288,185.8571,186.0007,21975.0
2023-06-22 10:50:00,194.24,194.37,194.09,194.11,2117.0,186.0103,186.1348,185.8667,185.8858,2117.0
2023-06-22 10:55:00,194.09,194.17,193.65,193.75,3422.0,185.8667,185.9433,185.4453,185.5411,3422.0
2023-06-22 11:00:00,193.88,193.88,193.35,193.35,1427.0,185.6656,185.6656,185.158,185.158,1427.0
2023-06-22 11:05:00,193.28,193.47,193.18,193.41,3427.0,185.091,185.2729,184.9952,185.2155,3427.0
2023-06-22 11:10:00,193.38,193.38,192.91,192.97,3483.0,185.1868,185.1868,184.7367,184.7941,3483.0
2023-06-22 11:15:00,192.94,193.09,192.86,192.89,2727.0,184.7654,184.909,184.6888,184.7175,2727.0
2023-06-22 11:20:00,192.98,193.19,192.98,193.16,5678.0,184.8037,185.0048,184.8037,184.9761,5678.0
2023-06-22 11:25:00,193.01,193.02,192.88,192.93,3417.0,184.8324,184.842,184.7079,184.7558,3417.0
2023-06-22 11:30:00,193.02,193.47,193.02,193.37,5797.0,184.842,185.2729,184.842,185.1772,5797.0
2023-06-22 11:35:00,193.41,193.92,193.39,193.69,8540.0,185.2155,185.7039,185.1963,185.4836,8540.0
2023-06-22 11:40:00,193.75,193.83,193.55,193.68,3764.0,185.5411,185.6177,185.3495,185.474,3764.0
2023-06-22 11:45:00,193.57,193.6,193.25,193.25,1105.0,185.3687,185.3974,185.0623,185.0623,1105.0
2023-06-22 11:50:00,193.23,193.5,193.21,193.45,3783.0,185.0431,185.3017,185.024,185.2538,3783.0
2023-06-22 11:55:00,193.5,193.7,193.5,193.58,2318.0,185.3017,185.4932,185.3017,185.3783,2318.0
2023-06-22 12:00:00,193.65,193.78,193.53,193.78,3500.0,185.4453,185.5698,185.3304,185.5698,3500.0
2023-06-22 12:05:00,193.76,193.77,193.56,193.56,3156.0,185.5507,185.5602,185.3591,185.3591,3156.0
2023-06-22 12:10:00,193.56,193.76,193.5,193.68,3395.0,185.3591,185.5507,185.3017,185.474,3395.0
2023-06-22 12:15:00,193.75,193.97,193.75,193.8,5715.0,185.5411,185.7518,185.5411,185.589,5715.0
2023-06-22 12:20:00,193.8,194.09,193.75,194.08,2609.0,185.589,185.8667,185.5411,185.8571,2609.0
2023-06-22 12:25:00,194.05,194.05,193.91,194.03,1058.0,185.8284,185.8284,185.6943,185.8092,1058.0
2023-06-22 12:30:00,194.09,194.18,194.0,194.0,2477.0,185.8667,185.9529,185.7805,185.7805,2477.0
2023-06-22 12:35:00,194.07,194.14,194.03,194.05,600.0,185.8475,185.9146,185.8092,185.8284,600.0
2023-06-22 12:40:00,194.07,194.2,194.0,194.01,4056.0,185.8475,185.972,185.7805,185.7901,4056.0
2023-06-22 12:45:00,193.84,193.84,193.76,193.77,1102.0,185.6273,185.6273,185.5507,185.5602,1102.0
2023-06-22 12:50:00,193.68,193.69,193.39,193.41,2137.0,185.474,185.4836,185.1963,185.2155,2137.0
2023-06-22 12:55:00,193.42,193.66,193.41,193.6,5010.0,185.2251,185.4549,185.2155,185.3974,5010.0
2023-06-22 13:00:00,193.6,193.6,193.35,193.36,2685.0,185.3974,185.3974,185.158,185.1676,2685.0
2023-06-22 13:05:00,193.31,193.51,193.31,193.48,1894.0,185.1197,185.3112,185.1197,185.2825,1894.0
2023-06-22 13:10:00,193.43,193.51,193.38,193.42,1951.0,185.2346,185.3112,185.1868,185.2251,1951.0
2023-06-22 13:15:00,193.5,193.64,193.5,193.54,1600.0,185.3017,185.4357,185.3017,185.34,1600.0
2023-06-22 13:20:00,193.54,193.59,193.42,193.59,1992.0,185.34,185.3879,185.2251,185.3879,1992.0
2023-06-22 13:25:00,193.58,193.63,193.51,193.57,2347.0,185.3783,185.4262,185.3112,185.3687,2347.0
2023-06-22 13:30:00,193.63,193.82,193.62,193.63,3542.0,185.4262,185.6081,185.4166,185.4262,3542.0
2023-06-22 13:35:00,193.61,193.76,193.6,193.75,7312.0,185.407,185.5507,185.3974,185.5411,7312.0
2023-06-22 13:40:00,193.81,193.88,193.79,193.88,1091.0,185.5985,185.6656,185.5794,185.6656,1091.0
2023-06-22 13:45:00,193.85,193.94,193.72,193.72,2143.0,185.6368,185.723,185.5123,185.5123,2143.0
2023-06-22 13:50:00,193.81,193.81,193.76,193.81,956.0,185.5985,185.5985,185.5507,185.5985,956.0
2023-06-22 13:55:00,193.83,193.83,193.67,193.71,2472.0,185.6177,185.6177,185.4645,185.5028,2472.0
2023-06-22 14:00:00,193.68,193.7,193.53,193.62,2923.0,185.474,185.4932,185.3304,185.4166,2923.0
2023-06-22 14:05:00,193.63,193.86,193.61,193.86,5330.0,185.4262,185.6464,185.407,185.6464,5330.0
2023-06-22 14:10:00,193.84,193.9,193.84,193.9,5753.0,185.6273,185.6847,185.6273,185.6847,5753.0
2023-06-22 14:15:00,193.93,193.96,193.77,193.82,2949.0,185.7134,185.7422,185.5602,185.6081,2949.0
2023-06-22 14:20:00,193.79,194.04,193.79,194.04,3409.0,185.5794,185.8188,185.5794,185.8188,3409.0
2023-06-22 14:25:00,194.02,194.11,194.02,194.11,504.0,185.7996,185.8858,185.7996,185.8858,504.0
2023-06-22 14:30:00,194.2,194.35,194.19,194.29,3335.0,185.972,186.1157,185.9624,186.0582,3335.0
2023-06-22 14:35:00,194.34,194.35,194.21,194.27,1011.0,186.1061,186.1157,185.9816,186.039,1011.0
2023-06-22 14:40:00,194.29,194.3,194.11,194.24,12989.0,186.0582,186.0678,185.8858,186.0103,12989.0
2023-06-22 14:45:00,194.24,194.24,194.04,194.05,7804.0,186.0103,186.0103,185.8188,185.8284,7804.0
2023-06-22 14:50:00,194.09,194.09,193.84,193.88,1732.0,185.8667,185.8667,185.6273,185.6656,1732.0
2023-06-22 14:55:00,193.75,194.09,193.75,194.04,2489.0,185.5411,185.8667,185.5411,185.8188,2489.0
2023-06-22 15:00:00,194.05,194.1,193.84,193.84,1219.0,185.8284,185.8762,185.6273,185.6273,1219.0
2023-06-22 15:05:00,193.76,193.77,193.57,193.58,2290.0,185.5507,185.5602,185.3687,185.3783,2290.0
2023-06-22 15:10:00,193.58,193.71,193.52,193.71,3287.0,185.3783,185.5028,185.3208,185.5028,3287.0
2023-06-22 15:15:00,193.72,193.81,193.72,193.75,2145.0,185.5123,185.5985,185.5123,185.5411,2145.0
2023-06-22 15:20:00,193.73,193.76,193.59,193.6,4151.0,185.5219,185.5507,185.3879,185.3974,4151.0
2023-06-22 15:25:00,193.61,193.77,193.61,193.67,4911.0,185.407,185.5602,185.407,185.4645,4911.0
2023-06-22 15:30:00,193.62,193.74,193.59,193.65,6026.0,185.4166,185.5315,185.3879,185.4453,6026.0
2023-06-22 15:35:00,193.68,193.86,193.65,193.83,4427.0,185.474,185.6464,185.4453,185.6177,4427.0
2023-06-22 15:40:00,193.86,194.0,193.72,194.0,8670.0,185.6464,185.7805,185.5123,185.7805,8670.0
2023-06-22 15:45:00,193.98,194.07,193.91,193.91,10218.0,185.7613,185.8475,185.6943,185.6943,10218.0
2023-06-22 15:50:00,193.92,194.12,193.87,194.0,15857.0,185.7039,185.8954,185.656,185.7805,15857.0
2023-06-22 15:55:00,193.97,194.15,193.79,194.14,32246.0,185.7518,185.9241,185.5794,185.9146,32246.0
2023-06-23 09:30:00,193.8,193.8,193.22,193.64,7759.0,185.589,185.589,185.0335,185.4357,7759.0
2023-06-23 09:35:00,193.37,193.62,193.0,193.12,7719.0,185.1772,185.4166,184.8229,184.9378,7719.0
2023-06-23 09:40:00,193.38,193.61,193.24,193.49,3328.0,185.1868,185.407,185.0527,185.2921,3328.0
2023-06-23 09:45:00,193.68,193.74,193.35,193.35,1466.0,185.474,185.5315,185.158,185.158,1466.0
2023-06-23 09:50:00,193.33,193.8,193.33,193.65,1642.0,185.1389,185.589,185.1389,185.4453,1642.0
2023-06-23 09:55:00,193.52,193.78,193.37,193.78,5388.0,185.3208,185.5698,185.1772,185.5698,5388.0
2023-06-23 10:00:00,193.83,193.92,193.32,193.76,7013.0,185.6177,185.7039,185.1293,185.5507,7013.0
2023-06-23 10:05:00,193.75,193.83,193.58,193.77,2079.0,185.5411,185.6177,185.3783,185.5602,2079.0
2023-06-23 10:10:00,193.61,193.74,193.48,193.61,5293.0,185.407,185.5315,185.2825,185.407,5293.0
2023-06-23 10:15:00,193.66,193.75,193.57,193.57,1300.0,185.4549,185.5411,185.3687,185.3687,1300.0
2023-06-23 10:20:00,193.49,193.71,193.41,193.71,4098.0,185.2921,185.5028,185.2155,185.5028,4098.0
2023-06-23 10:25:00,193.68,193.68,193.47,193.49,5625.0,185.474,185.474,185.2729,185.2921,5625.0
2023-06-23 10:30:00,193.54,193.62,193.34,193.44,3579.0,185.34,185.4166,185.1484,185.2442,3579.0
2023-06-23 10:35:00,193.39,193.54,193.29,193.42,15882.0,185.1963,185.34,185.1006,185.2251,15882.0
2023-06-23 10:40:00,193.43,193.43,193.26,193.31,7507.0,185.2346,185.2346,185.0718,185.1197,7507.0
2023-06-23 10:45:00,193.35,193.5,193.35,193.41,2732.0,185.158,185.3017,185.158,185.2155,2732.0
2023-06-23 10:50:00,193.48,193.52,193.36,193.41,3611.0,185.2825,185.3208,185.1676,185.2155,3611.0
2023-06-23 10:55:00,193.38,193.53,193.11,193.11,4723.0,185.1868,185.3304,184.9282,184.9282,4723.0
2023-06-23 11:00:00,193.05,193.2,192.95,192.95,1870.0,184.8707,185.0144,184.775,184.775,1870.0
2023-06-23 11:05:00,192.75,192.81,192.5,192.5,1409.0,184.5834,184.6409,184.344,184.344,1409.0
2023-06-23 11:10:00,192.46,192.57,192.39,192.47,1854.0,184.3057,184.4111,184.2387,184.3153,1854.0
2023-06-23 11:15:00,192.35,192.42,192.3,192.42,500.0,184.2004,184.2674,184.1525,184.2674,500.0
2023-06-23 11:20:00,192.32,192.41,192.19,192.25,2495.0,184.1717,184.2579,184.0472,184.1046,2495.0
2023-06-23 11:25:00,192.19,192.2,192.04,192.2,2995.0,184.0472,184.0567,183.9035,184.0567,2995.0
2023-06-23 11:30:00,192.28,192.37,192.16,192.34,2952.0,184.1334,184.2195,184.0184,184.1908,2952.0
2023-06-23 11:35:00,192.36,192.45,192.27,192.45,1854.0,184.21,184.2962,184.1238,184.2962,1854.0
2023-06-23 11:40:00,192.44,192.5,192.38,192.42,3026.0,184.2866,184.344,184.2291,184.2674,3026.0
2023-06-23 11:45:00,192.42,192.5,192.08,192.08,3076.0,184.2674,184.344,183.9418,183.9418,3076.0
2023-06-23 11:50:00,191.8,191.98,191.69,191.91,5107.0,183.6737,183.8461,183.5684,183.779,5107.0
2023-06-23 11:55:00,191.94,192.07,191.94,191.99,2289.0,183.8078,183.9323,183.8078,183.8556,2289.0
2023-06-23 12:00:00,192.0,192.11,191.93,192.0,2676.0,183.8652,183.9706,183.7982,183.8652,2676.0
2023-06-23 12:05:00,192.01,192.1,192.01,192.1,2283.0,183.8748,183.961,183.8748,183.961,2283.0
2023-06-23 12:10:00,192.18,192.25,192.09,192.13,3426.0,184.0376,184.1046,183.9514,183.9897,3426.0
2023-06-23 12:15:00,192.07,192.07,191.94,192.05,2767.0,183.9323,183.9323,183.8078,183.9131,2767.0
2023-06-23 12:20:00,192.08,192.12,191.91,191.98,4157.0,183.9418,183.9801,183.779,183.8461,4157.0
2023-06-23 12:25:00,191.97,192.13,191.95,192.13,3007.0,183.8365,183.9897,183.8173,183.9897,3007.0
2023-06-23 12:30:00,192.13,192.14,191.98,191.99,3458.0,183.9897,183.9993,183.8461,183.8556,3458.0
2023-06-23 12:35:00,192.01,192.01,191.86,191.86,1766.0,183.8748,183.8748,183.7312,183.7312,1766.0
2023-06-23 12:40:00,191.86,192.23,191.85,192.17,4620.0,183.7312,184.0855,183.7216,184.028,4620.0
2023-06-23 12:45:00,192.22,192.35,192.05,192.05,1759.0,184.0759,184.2004,183.9131,183.9131,1759.0
2023-06-23 12:50:00,192.06,192.06,191.86,192.03,2300.0,183.9227,183.9227,183.7312,183.894,2300.0
2023-06-23 12:55:00,191.97,192.02,191.82,191.93,5224.0,183.8365,183.8844,183.6928,183.7982,5224.0
2023-06-23 13:00:00,191.94,191.94,191.76,191.78,3771.0,183.8078,183.8078,183.6354,183.6545,3771.0
2023-06-23 13:05:00,191.81,191.81,191.7,191.72,1243.0,183.6833,183.6833,183.5779,183.5971,1243.0
2023-06-23 13:10:00,191.74,191.92,191.73,191.92,1949.0,183.6162,183.7886,183.6067,183.7886,1949.0
2023-06-23 13:15:00,191.95,191.95,191.8,191.8,1852.0,183.8173,183.8173,183.6737,183.6737,1852.0
2023-06-23 13:20:00,191.71,191.81,191.6,191.81,1521.0,183.5875,183.6833,183.4822,183.6833,1521.0
2023-06-23 13:25:00,191.84,192.04,191.81,191.99,6037.0,183.712,183.9035,183.6833,183.8556,6037.0
2023-06-23 13:30:00,192.02,192.05,191.9,191.94,2403.0,183.8844,183.9131,183.7695,183.8078,2403.0
2023-06-23 13:35:00,191.97,192.16,191.97,192.09,4346.0,183.8365,184.0184,183.8365,183.9514,4346.0
2023-06-23 13:40:00,192.04,192.1,192.02,192.03,1000.0,183.9035,183.961,183.8844,183.894,1000.0
2023-06-23 13:45:00,191.96,192.09,191.96,192.0,1160.0,183.8269,183.9514,183.8269,183.8652,1160.0
2023-06-23 13:50:00,192.06,192.07,191.9,192.0,2685.0,183.9227,183.9323,183.7695,183.8652,2685.0
2023-06-23 13:55:00,192.04,192.04,191.86,191.98,2601.0,183.9035,183.9035,183.7312,183.8461,2601.0
2023-06-23 14:00:00,191.95,191.95,191.5,191.55,1643.0,183.8173,183.8173,183.3864,183.4343,1643.0
2023-06-23 14:05:00,191.58,191.61,191.37,191.37,5695.0,183.463,183.4917,183.2619,183.2619,5695.0
2023-06-23 14:10:00,191.31,191.38,191.19,191.19,4312.0,183.2045,183.2715,183.0895,183.0895,4312.0
2023-06-23 14:15:00,191.2,191.3,191.16,191.23,2742.0,183.0991,183.1949,183.0608,183.1278,2742.0
2023-06-23 14:20:00,191.15,191.23,190.9,190.91,2399.0,183.0512,183.1278,182.8118,182.8214,2399.0
2023-06-23 14:25:00,190.86,191.0,190.8,190.94,3392.0,182.7735,182.9076,182.7161,182.8501,3392.0
2023-06-23 14:30:00,190.99,190.99,190.84,190.92,8232.0,182.898,182.898,182.7544,182.831,8232.0
2023-06-23 14:35:00,190.96,190.97,190.75,190.82,1721.0,182.8693,182.8789,182.6682,182.7352,1721.0
2023-06-23 14:40:00,190.75,190.87,190.74,190.77,2692.0,182.6682,182.7831,182.6586,182.6873,2692.0
2023-06-23 14:45:00,190.8,190.8,190.6,190.7,6652.0,182.7161,182.7161,182.5245,182.6203,6652.0
2023-06-23 14:50:00,190.76,190.84,190.63,190.64,1200.0,182.6778,182.7544,182.5533,182.5628,1200.0
2023-06-23 14:55:00,190.61,190.75,190.57,190.75,4814.0,182.5341,182.6682,182.4958,182.6682,4814.0
2023-06-23 15:00:00,190.68,190.9,190.57,190.83,3203.0,182.6011,182.8118,182.4958,182.7448,3203.0
2023-06-23 15:05:00,190.83,191.19,190.82,191.17,3903.0,182.7448,183.0895,182.7352,183.0704,3903.0
2023-06-23 15:10:00,191.21,191.44,191.21,191.38,4361.0,183.1087,183.3289,183.1087,183.2715,4361.0
2023-06-23 15:15:00,191.38,191.4,191.3,191.33,7041.0,183.2715,183.2906,183.1949,183.2236,7041.0
2023-06-23 15:20:00,191.39,191.42,191.18,191.18,3619.0,183.2811,183.3098,183.08,183.08,3619.0
2023-06-23 15:25:00,191.22,191.46,191.16,191.44,7513.0,183.1183,183.3481,183.0608,183.3289,7513.0
2023-06-23 15:30:00,191.44,191.63,191.38,191.57,6509.0,183.3289,183.5109,183.2715,183.4534,6509.0
2023-06-23 15:35:00,191.61,191.78,191.6,191.78,4311.0,183.4917,183.6545,183.4822,183.6545,4311.0
2023-06-23 15:40:00,191.79,192.02,191.75,192.02,11255.0,183.6641,183.8844,183.6258,183.8844,11255.0
2023-06-23 15:45:00,192.03,192.04,191.88,191.97,10225.0,183.894,183.9035,183.7503,183.8365,10225.0
2023-06-23 15:50:00,192.0,192.5,191.85,192.14,31851.0,183.8652,184.344,183.7216,183.9993,31851.0
2023-06-23 15:55:00,192.14,192.17,191.82,191.92,50007.0,183.9993,184.028,183.6928,183.7886,50007.0
2023-06-26 09:30:00,189.83,189.83,186.04,186.21,33338.0,181.7872,181.7872,178.1577,178.3205,33338.0
2023-06-26 09:35:00,186.41,187.57,186.13,187.51,6935.0,178.5121,179.6229,178.2439,179.5655,6935.0
2023-06-26 09:40:00,187.42,188.03,187.31,187.55,3504.0,179.4793,180.0634,179.3739,179.6038,3504.0
2023-06-26 09:45:00,187.63,188.21,187.62,188.11,5520.0,179.6804,180.2358,179.6708,180.14,5520.0
2023-06-26 09:50:00,188.0,188.6,187.9,188.59,11073.0,180.0347,180.6093,179.9389,180.5997,11073.0
2023-06-26 09:55:00,188.67,188.68,188.57,188.58,2650.0,180.6763,180.6859,180.5805,180.5901,2650.0
2023-06-26 10:00:00,188.57,188.87,188.5,188.84,4393.0,180.5805,180.8678,180.5135,180.8391,4393.0
2023-06-26 10:05:00,188.86,189.36,188.79,188.8,12814.0,180.8583,181.3371,180.7912,180.8008,12814.0
2023-06-26 10:10:00,188.74,188.8,188.41,188.8,12843.0,180.7433,180.8008,180.4273,180.8008,12843.0
2023-06-26 10:15:00,188.84,189.32,188.84,189.05,4656.0,180.8391,181.2988,180.8391,181.0402,4656.0
2023-06-26 10:20:00,189.03,189.35,189.02,189.35,1455.0,181.0211,181.3275,181.0115,181.3275,1455.0
2023-06-26 10:25:00,189.26,189.43,189.24,189.32,4102.0,181.2413,181.4041,181.2222,181.2988,4102.0
2023-06-26 10:30:00,189.28,189.29,188.79,188.8,2246.0,181.2605,181.27,180.7912,180.8008,2246.0
2023-06-26 10:35:00,188.83,188.95,188.7,188.81,1862.0,180.8295,180.9444,180.705,180.8104,1862.0
2023-06-26 10:40:00,188.79,189.1,188.67,189.1,2800.0,180.7912,181.0881,180.6763,181.0881,2800.0
2023-06-26 10:45:00,189.01,189.07,188.91,189.04,3536.0,181.0019,181.0594,180.9061,181.0306,3536.0
2023-06-26 10:50:00,189.03,189.04,188.89,188.91,3549.0,181.0211,181.0306,180.887,180.9061,3549.0
2023-06-26 10:55:00,188.84,189.02,188.7,189.01,4826.0,180.8391,181.0115,180.705,181.0019,4826.0
2023-06-26 11:00:00,189.05,189.05,188.94,189.04,1859.0,181.0402,181.0402,180.9349,181.0306,1859.0
2023-06-26 11:05:00,189.06,189.44,189.05,189.34,7611.0,181.0498,181.4137,181.0402,181.3179,7611.0
2023-06-26 11:10:00,189.38,189.83,189.36,189.68,3541.0,181.3562,181.7872,181.3371,181.6435,3541.0
2023-06-26 11:15:00,189.56,189.8,189.34,189.8,6820.0,181.5286,181.7584,181.3179,181.7584,6820.0
2023-06-26 11:20:00,189.92,190.06,189.79,189.8,12933.0,181.8733,182.0074,181.7489,181.7584,12933.0
2023-06-26 11:25:00,189.81,190.28,189.81,190.2,12475.0,181.768,182.2181,181.768,182.1415,12475.0
2023-06-26 11:30:00,190.26,190.74,190.25,190.58,16798.0,182.1989,182.6586,182.1894,182.5054,16798.0
2023-06-26 11:35:00,190.5,190.5,190.21,190.42,5255.0,182.4288,182.4288,182.1511,182.3522,5255.0
2023-06-26 11:40:00,190.41,190.63,190.34,190.51,6229.0,182.3426,182.5533,182.2756,182.4384,6229.0
2023-06-26 11:45:00,190.49,190.96,190.48,190.8,17293.0,182.4192,182.8693,182.4096,182.7161,17293.0
2023-06-26 11:50:00,190.81,190.93,190.66,190.66,5183.0,182.7256,182.8406,182.582,182.582,5183.0
2023-06-26 11:55:00,190.56,190.64,190.36,190.44,3641.0,182.4862,182.5628,182.2947,182.3713,3641.0
2023-06-26 12:00:00,190.53,190.53,190.37,190.4,1327.0,182.4575,182.4575,182.3043,182.333,1327.0
2023-06-26 12:05:00,190.4,190.56,190.36,190.53,3082.0,182.333,182.4862,182.2947,182.4575,3082.0
2023-06-26 12:10:00,190.56,190.78,190.52,190.74,5204.0,182.4862,182.6969,182.4479,182.6586,5204.0
2023-06-26 12:15:00,190.74,191.13,190.74,191.12,2065.0,182.6586,183.0321,182.6586,183.0225,2065.0
2023-06-26 12:20:00,191.17,191.2,190.98,191.11,4746.0,183.0704,183.0991,182.8884,183.0129,4746.0
2023-06-26 12:25:00,191.12,191.5,191.11,191.33,11735.0,183.0225,183.3864,183.0129,183.2236,11735.0
2023-06-26 12:30:00,191.32,191.37,190.93,190.94,2518.0,183.214,183.2619,182.8406,182.8501,2518.0
2023-06-26 12:35:00,190.87,191.15,190.86,191.08,5793.0,182.7831,183.0512,182.7735,182.9842,5793.0
2023-06-26 12:40:00,191.1,191.15,191.0,191.15,1220.0,183.0034,183.0512,182.9076,183.0512,1220.0
2023-06-26 12:45:00,191.11,191.25,190.96,190.96,4448.0,183.0129,183.147,182.8693,182.8693,4448.0
2023-06-26 12:50:00,190.91,191.1,190.78,191.08,3416.0,182.8214,183.0034,182.6969,182.9842,3416.0
2023-06-26 12:55:00,191.0,191.02,190.86,191.02,2455.0,182.9076,182.9267,182.7735,182.9267,2455.0
2023-06-26 13:00:00,191.0,191.01,190.85,190.85,795.0,182.9076,182.9172,182.7639,182.7639,795.0
2023-06-26 13:05:00,190.86,191.08,190.86,191.08,2600.0,182.7735,182.9842,182.7735,182.9842,2600.0
2023-06-26 13:10:00,191.04,191.17,191.04,191.16,1897.0,182.9459,183.0704,182.9459,183.0608,1897.0
2023-06-26 13:15:00,191.12,191.35,191.12,191.3,1724.0,183.0225,183.2428,183.0225,183.1949,1724.0
2023-06-26 13:20:00,191.25,191.29,191.19,191.19,1085.0,183.147,183.1853,183.0895,183.0895,1085.0
2023-06-26 13:25:00,191.16,191.34,191.07,191.33,1966.0,183.0608,183.2332,182.9746,183.2236,1966.0
2023-06-26 13:30:00,191.36,191.36,191.2,191.2,1001.0,183.2523,183.2523,183.0991,183.0991,1001.0
2023-06-26 13:35:00,191.21,191.21,191.02,191.18,5594.0,183.1087,183.1087,182.9267,183.08,5594.0
2023-06-26 13:40:00,191.19,191.2,191.01,191.13,2261.0,183.0895,183.0991,182.9172,183.0321,2261.0
2023-06-26 13:45:00,191.19,191.44,191.18,191.41,2122.0,183.0895,183.3289,183.08,183.3002,2122.0
2023-06-26 13:50:00,191.41,191.42,191.2,191.26,3207.0,183.3002,183.3098,183.0991,183.1566,3207.0
2023-06-26 13:55:00,191.27,191.28,191.15,191.16,3024.0,183.1662,183.1757,183.0512,183.0608,3024.0
2023-06-26 14:00:00,191.15,191.31,191.06,191.26,24317.0,183.0512,183.2045,182.965,183.1566,24317.0
2023-06-26 14:05:00,191.14,191.19,190.73,190.82,2703.0,183.0417,183.0895,182.649,182.7352,2703.0
2023-06-26 14:10:00,190.75,190.75,190.55,190.69,3293.0,182.6682,182.6682,182.4767,182.6107,3293.0
2023-06-26 14:15:00,190.62,190.89,190.62,190.72,2098.0,182.5437,182.8023,182.5437,182.6395,2098.0
2023-06-26 14:20:00,190.72,190.84,190.71,190.84,1625.0,182.6395,182.7544,182.6299,182.7544,1625.0
2023-06-26 14:25:00,190.85,191.02,190.8,191.02,2549.0,182.7639,182.9267,182.7161,182.9267,2549.0
2023-06-26 14:30:00,191.03,191.21,191.02,191.21,2973.0,182.9363,183.1087,182.9267,183.1087,2973.0
2023-06-26 14:35:00,191.23,191.23,191.11,191.11,530.0,183.1278,183.1278,183.0129,183.0129,530.0
2023-06-26 14:40:00,191.12,191.2,190.99,191.08,4639.0,183.0225,183.0991,182.898,182.9842,4639.0
2023-06-26 14:45:00,191.03,191.12,190.99,191.03,1681.0,182.9363,183.0225,182.898,182.9363,1681.0
2023-06-26 14:50:00,191.03,191.11,190.98,191.11,3718.0,182.9363,183.0129,182.8884,183.0129,3718.0
2023-06-26 14:55:00,191.12,191.28,191.11,191.23,2878.0,183.0225,183.1757,183.0129,183.1278,2878.0
2023-06-26 15:00:00,191.28,191.32,191.23,191.32,1616.0,183.1757,183.214,183.1278,183.214,1616.0
2023-06-26 15:05:00,191.35,191.47,191.35,191.46,5772.0,183.2428,183.3577,183.2428,183.3481,5772.0
2023-06-26 15:10:00,191.45,191.52,191.37,191.37,3815.0,183.3385,183.4056,183.2619,183.2619,3815.0
2023-06-26 15:15:00,191.46,191.76,191.44,191.7,8078.0,183.3481,183.6354,183.3289,183.5779,8078.0
2023-06-26 15:20:00,191.72,191.8,191.58,191.58,2748.0,183.5971,183.6737,183.463,183.463,2748.0
2023-06-26 15:25:00,191.6,191.67,191.47,191.5,2930.0,183.4822,183.5492,183.3577,183.3864,2930.0
2023-06-26 15:30:00,191.51,191.72,191.46,191.69,5531.0,183.396,183.5971,183.3481,183.5684,5531.0
2023-06-26 15:35:00,191.69,191.71,191.45,191.49,4564.0,183.5684,183.5875,183.3385,183.3768,4564.0
2023-06-26 15:40:00,191.53,191.62,191.5,191.53,5798.0,183.4151,183.5013,183.3864,183.4151,5798.0
2023-06-26 15:45:00,191.53,191.58,191.35,191.36,9477.0,183.4151,183.463,183.2428,183.2523,9477.0
2023-06-26 15:50:00,191.34,191.59,191.21,191.59,17469.0,183.2332,183.4726,183.1087,183.4726,17469.0
2023-06-26 15:55:00,191.59,191.94,191.59,191.71,41281.0,183.4726,183.8078,183.4726,183.5875,41281.0
2023-06-27 09:30:00,191.71,191.85,191.01,191.85,5383.0,183.5875,183.7216,182.9172,183.7216,5383.0
2023-06-27 09:35:00,191.61,192.26,191.56,192.26,2638.0,183.4917,184.1142,183.4439,184.1142,2638.0
2023-06-27 09:40:00,192.14,192.35,191.71,191.84,2839.0,183.9993,184.2004,183.5875,183.712,2839.0
2023-06-27 09:45:00,191.79,191.96,191.05,191.26,5733.0,183.6641,183.8269,182.9555,183.1566,5733.0
2023-06-27 09:50:00,191.19,191.36,191.18,191.28,1937.0,183.0895,183.2523,183.08,183.1757,1937.0
2023-06-27 09:55:00,191.46,191.46,191.16,191.33,4651.0,183.3481,183.3481,183.0608,183.2236,4651.0
2023-06-27 10:00:00,191.22,191.76,191.21,191.76,1838.0,183.1183,183.6354,183.1087,183.6354,1838.0
2023-06-27 10:05:00,191.77,192.23,191.58,192.23,3093.0,183.645,184.0855,183.463,184.0855,3093.0
2023-06-27 10:10:00,192.09,192.49,191.97,192.46,2854.0,183.9514,184.3345,183.8365,184.3057,2854.0
2023-06-27 10:15:00,192.55,192.82,192.55,192.8,2183.0,184.3919,184.6505,184.3919,184.6313,2183.0
2023-06-27 10:20:00,192.82,192.96,192.79,192.87,1400.0,184.6505,184.7845,184.6217,184.6984,1400.0
2023-06-27 10:25:00,192.84,192.93,192.66,192.93,4243.0,184.6696,184.7558,184.4973,184.7558,4243.0
2023-06-27 10:30:00,192.94,193.32,192.88,193.32,2336.0,184.7654,185.1293,184.7079,185.1293,2336.0
2023-06-27 10:35:00,193.17,193.35,193.14,193.26,3364.0,184.9856,185.158,184.9569,185.0718,3364.0
2023-06-27 10:40:00,193.25,193.39,193.21,193.35,4525.0,185.0623,185.1963,185.024,185.158,4525.0
2023-06-27 10:45:00,193.34,193.35,193.23,193.35,2930.0,185.1484,185.158,185.0431,185.158,2930.0
2023-06-27 10:50:00,193.4,193.49,193.3,193.48,4710.0,185.2059,185.2921,185.1101,185.2825,4710.0
2023-06-27 10:55:00,193.47,193.53,193.33,193.53,7411.0,185.2729,185.3304,185.1389,185.3304,7411.0
2023-06-27 11:00:00,193.53,193.81,193.53,193.63,3361.0,185.3304,185.5985,185.3304,185.4262,3361.0
2023-06-27 11:05:00,193.65,193.87,193.65,193.87,1605.0,185.4453,185.656,185.4453,185.656,1605.0
2023-06-27 11:10:00,193.8,193.81,193.58,193.72,5737.0,185.589,185.5985,185.3783,185.5123,5737.0
2023-06-27 11:15:00,193.67,193.73,193.58,193.58,974.0,185.4645,185.5219,185.3783,185.3783,974.0
2023-06-27 11:20:00,193.53,193.71,193.51,193.68,2704.0,185.3304,185.5028,185.3112,185.474,2704.0
2023-06-27 11:25:00,193.69,193.72,193.42,193.42,6599.0,185.4836,185.5123,185.2251,185.2251,6599.0
2023-06-27 11:30:00,193.5,193.63,193.37,193.63,1714.0,185.3017,185.4262,185.1772,185.4262,1714.0
2023-06-27 11:35:00,193.67,193.77,193.67,193.77,1401.0,185.4645,185.5602,185.4645,185.5602,1401.0
2023-06-27 11:40:00,193.72,193.72,193.63,193.68,1967.0,185.5123,185.5123,185.4262,185.474,1967.0
2023-06-27 11:45:00,193.72,193.84,193.68,193.78,2583.0,185.5123,185.6273,185.474,185.5698,2583.0
2023-06-27 11:50:00,193.77,193.82,193.65,193.81,3107.0,185.5602,185.6081,185.4453,185.5985,3107.0
2023-06-27 11:55:00,193.79,193.95,193.79,193.93,1100.0,185.5794,185.7326,185.5794,185.7134,1100.0
2023-06-27 12:00:00,193.94,193.99,193.66,193.66,4324.0,185.723,185.7709,185.4549,185.4549,4324.0
2023-06-27 12:05:00,193.8,193.89,193.79,193.88,2556.0,185.589,185.6751,185.5794,185.6656,2556.0
2023-06-27 12:10:00,193.85,194.04,193.81,193.96,5428.0,185.6368,185.8188,185.5985,185.7422,5428.0
2023-06-27 12:15:00,193.91,193.91,193.55,193.55,9139.0,185.6943,185.6943,185.3495,185.3495,9139.0
2023-06-27 12:20:00,193.55,193.6,193.47,193.6,935.0,185.3495,185.3974,185.2729,185.3974,935.0
2023-06-27 12:25:00,193.6,193.74,193.5,193.51,15916.0,185.3974,185.5315,185.3017,185.3112,15916.0
2023-06-27 12:30:00,193.53,193.57,193.49,193.57,1000.0,185.3304,185.3687,185.2921,185.3687,1000.0
2023-06-27 12:35:00,193.59,193.87,193.59,193.87,2205.0,185.3879,185.656,185.3879,185.656,2205.0
2023-06-27 12:40:00,193.83,193.86,193.59,193.72,2800.0,185.6177,185.6464,185.3879,185.5123,2800.0
2023-06-27 12:45:00,193.72,193.77,193.6,193.7,3367.0,185.5123,185.5602,185.3974,185.4932,3367.0
2023-06-27 12:50:00,193.69,193.83,193.63,193.73,4138.0,185.4836,185.6177,185.4262,185.5219,4138.0
2023-06-27 12:55:00,193.74,193.76,193.23,193.37,12500.0,185.5315,185.5507,185.0431,185.1772,12500.0
2023-06-27 13:00:00,193.42,193.63,193.4,193.61,2570.0,185.2251,185.4262,185.2059,185.407,2570.0
2023-06-27 13:05:00,193.56,193.63,193.33,193.44,2692.0,185.3591,185.4262,185.1389,185.2442,2692.0
2023-06-27 13:10:00,193.29,193.55,193.29,193.55,2100.0,185.1006,185.3495,185.1006,185.3495,2100.0
2023-06-27 13:15:00,193.57,193.58,193.43,193.57,4763.0,185.3687,185.3783,185.2346,185.3687,4763.0
2023-06-27 13:20:00,193.58,193.75,193.58,193.67,3864.0,185.3783,185.5411,185.3783,185.4645,3864.0
2023-06-27 13:25:00,193.72,193.72,193.69,193.69,700.0,185.5123,185.5123,185.4836,185.4836,700.0
2023-06-27 13:30:00,193.74,193.82,193.7,193.81,2229.0,185.5315,185.6081,185.4932,185.5985,2229.0
2023-06-27 13:35:00,193.86,193.86,193.71,193.75,5486.0,185.6464,185.6464,185.5028,185.5411,5486.0
2023-06-27 13:40:00,193.8,193.86,193.8,193.84,1751.0,185.589,185.6464,185.589,185.6273,1751.0
2023-06-27 13:45:00,193.83,193.93,193.79,193.92,2635.0,185.6177,185.7134,185.5794,185.7039,2635.0
2023-06-27 13:50:00,193.89,194.03,193.84,194.01,6792.0,185.6751,185.8092,185.6273,185.7901,6792.0
2023-06-27 13:55:00,194.0,194.0,193.81,193.81,3409.0,185.7805,185.7805,185.5985,185.5985,3409.0
2023-06-27 14:00:00,193.85,193.9,193.75,193.87,5633.0,185.6368,185.6847,185.5411,185.656,5633.0
2023-06-27 14:05:00,193.84,193.92,193.69,193.69,7194.0,185.6273,185.7039,185.4836,185.4836,7194.0
2023-06-27 14:10:00,193.75,193.88,193.68,193.76,4933.0,185.5411,185.6656,185.474,185.5507,4933.0
2023-06-27 14:15:00,193.83,193.98,193.83,193.97,2403.0,185.6177,185.7613,185.6177,185.7518,2403.0
2023-06-27 14:20:00,194.04,194.11,194.02,194.07,3582.0,185.8188,185.8858,185.7996,185.8475,3582.0
2023-06-27 14:25:00,194.07,194.09,193.96,193.97,3887.0,185.8475,185.8667,185.7422,185.7518,3887.0
2023-06-27 14:30:00,193.9,193.96,193.84,193.84,5555.0,185.6847,185.7422,185.6273,185.6273,5555.0
2023-06-27 14:35:00,193.87,193.88,193.75,193.78,3373.0,185.656,185.6656,185.5411,185.5698,3373.0
2023-06-27 14:40:00,193.8,193.8,193.53,193.53,6798.0,185.589,185.589,185.3304,185.3304,6798.0
2023-06-27 14:45:00,193.68,193.85,193.56,193.85,6054.0,185.474,185.6368,185.3591,185.6368,6054.0
2023-06-27 14:50:00,193.88,194.01,193.86,193.98,2939.0,185.6656,185.7901,185.6464,185.7613,2939.0
2023-06-27 14:55:00,194.01,194.09,193.93,193.93,6089.0,185.7901,185.8667,185.7134,185.7134,6089.0
2023-06-27 15:00:00,193.94,194.05,193.94,194.0,3518.0,185.723,185.8284,185.723,185.7805,3518.0
2023-06-27 15:05:00,194.0,194.13,194.0,194.05,6874.0,185.7805,185.905,185.7805,185.8284,6874.0
2023-06-27 15:10:00,194.0,194.02,193.71,193.71,4172.0,185.7805,185.7996,185.5028,185.5028,4172.0
2023-06-27 15:15:00,193.73,193.9,193.72,193.78,3907.0,185.5219,185.6847,185.5123,185.5698,3907.0
2023-06-27 15:20:00,193.75,193.79,193.63,193.73,5961.0,185.5411,185.5794,185.4262,185.5219,5961.0
2023-06-27 15:25:00,193.7,193.82,193.7,193.77,6004.0,185.4932,185.6081,185.4932,185.5602,6004.0
2023-06-27 15:30:00,193.76,193.8,193.6,193.68,17361.0,185.5507,185.589,185.3974,185.474,17361.0
2023-06-27 15:35:00,193.7,193.7,193.54,193.54,5125.0,185.4932,185.4932,185.34,185.34,5125.0
2023-06-27 15:40:00,193.54,193.64,193.47,193.64,13755.0,185.34,185.4357,185.2729,185.4357,13755.0
2023-06-27 15:45:00,193.65,193.75,193.62,193.67,17015.0,185.4453,185.5411,185.4166,185.4645,17015.0
2023-06-27 15:50:00,193.72,193.76,193.54,193.7,21995.0,185.5123,185.5507,185.34,185.4932,21995.0
2023-06-27 15:55:00,193.74,193.91,193.56,193.63,47060.0,185.5315,185.6943,185.3591,185.4262,47060.0
2023-06-28 09:30:00,194.22,194.22,192.93,192.97,8714.0,185.9912,185.9912,184.7558,184.7941,8714.0
2023-06-28 09:35:00,192.96,192.96,192.06,192.16,3181.0,184.7845,184.7845,183.9227,184.0184,3181.0
2023-06-28 09:40:00,191.96,192.15,191.74,192.09,5503.0,183.8269,184.0089,183.6162,183.9514,5503.0
2023-06-28 09:45:00,191.96,192.3,191.77,192.17,2108.0,183.8269,184.1525,183.645,184.028,2108.0
2023-06-28 09:50:00,191.94,192.26,191.75,192.26,1900.0,183.8078,184.1142,183.6258,184.1142,1900.0
2023-06-28 09:55:00,192.27,192.88,192.14,192.88,3533.0,184.1238,184.7079,183.9993,184.7079,3533.0
2023-06-28 10:00:00,192.83,193.13,192.38,192.53,5645.0,184.6601,184.9473,184.2291,184.3728,5645.0
2023-06-28 10:05:00,192.48,192.63,192.34,192.53,2738.0,184.3249,184.4685,184.1908,184.3728,2738.0
2023-06-28 10:10:00,192.42,192.42,192.04,192.13,5529.0,184.2674,184.2674,183.9035,183.9897,5529.0
2023-06-28 10:15:00,192.07,192.22,191.95,192.22,4656.0,183.9323,184.0759,183.8173,184.0759,4656.0
2023-06-28 10:20:00,192.24,192.24,191.81,191.98,5235.0,184.0951,184.0951,183.6833,183.8461,5235.0
2023-06-28 10:25:00,191.98,192.2,191.89,191.89,6264.0,183.8461,184.0567,183.7599,183.7599,6264.0
2023-06-28 10:30:00,192.02,192.29,191.98,192.2,6098.0,183.8844,184.1429,183.8461,184.0567,6098.0
2023-06-28 10:35:00,192.17,192.28,192.11,192.16,2300.0,184.028,184.1334,183.9706,184.0184,2300.0
2023-06-28 10:40:00,192.14,192.22,192.01,192.07,3357.0,183.9993,184.0759,183.8748,183.9323,3357.0
2023-06-28 10:45:00,192.05,192.35,192.04,192.18,5885.0,183.9131,184.2004,183.9035,184.0376,5885.0
2023-06-28 10:50:00,192.19,192.28,191.94,192.14,6329.0,184.0472,184.1334,183.8078,183.9993,6329.0
2023-06-28 10:55:00,192.06,192.06,191.87,192.0,6488.0,183.9227,183.9227,183.7407,183.8652,6488.0
2023-06-28 11:00:00,192.06,192.07,192.04,192.04,2662.0,183.9227,183.9323,183.9035,183.9035,2662.0
2023-06-28 11:05:00,191.98,192.04,191.43,191.45,3834.0,183.8461,183.9035,183.3194,183.3385,3834.0
2023-06-28 11:10:00,191.53,191.61,191.26,191.26,1796.0,183.4151,183.4917,183.1566,183.1566,1796.0
2023-06-28 11:15:00,191.16,191.18,191.04,191.14,1496.0,183.0608,183.08,182.9459,183.0417,1496.0
2023-06-28 11:20:00,191.09,191.17,191.07,191.07,1521.0,182.9938,183.0704,182.9746,182.9746,1521.0
2023-06-28 11:25:00,190.88,190.93,190.77,190.88,3396.0,182.7927,182.8406,182.6873,182.7927,3396.0
2023-06-28 11:30:00,190.85,191.0,190.84,190.86,2041.0,182.7639,182.9076,182.7544,182.7735,2041.0
2023-06-28 11:35:00,190.92,191.0,190.86,190.87,2045.0,182.831,182.9076,182.7735,182.7831,2045.0
2023-06-28 11:40:00,191.01,191.07,190.89,190.95,3375.0,182.9172,182.9746,182.8023,182.8597,3375.0
2023-06-28 11:45:00,190.88,190.92,190.54,190.54,1766.0,182.7927,182.831,182.4671,182.4671,1766.0
2023-06-28 11:50:00,190.44,190.45,190.34,190.38,925.0,182.3713,182.3809,182.2756,182.3139,925.0
2023-06-28 11:55:00,190.3,190.31,190.1,190.31,3837.0,182.2372,182.2468,182.0457,182.2468,3837.0
2023-06-28 12:00:00,190.28,190.48,190.28,190.35,2509.0,182.2181,182.4096,182.2181,182.2851,2509.0
2023-06-28 12:05:00,190.41,190.52,190.37,190.51,2295.0,182.3426,182.4479,182.3043,182.4384,2295.0
2023-06-28 12:10:00,190.53,190.68,190.52,190.53,2856.0,182.4575,182.6011,182.4479,182.4575,2856.0
2023-06-28 12:15:00,190.59,190.82,190.59,190.71,1832.0,182.515,182.7352,182.515,182.6299,1832.0
2023-06-28 12:20:00,190.72,190.84,190.71,190.81,1395.0,182.6395,182.7544,182.6299,182.7256,1395.0
2023-06-28 12:25:00,190.78,190.87,190.75,190.79,2348.0,182.6969,182.7831,182.6682,182.7065,2348.0
2023-06-28 12:30:00,190.79,191.02,190.79,190.94,2907.0,182.7065,182.9267,182.7065,182.8501,2907.0
2023-06-28 12:35:00,191.04,191.04,190.93,190.93,2341.0,182.9459,182.9459,182.8406,182.8406,2341.0
2023-06-28 12:40:00,190.87,190.93,190.5,190.55,3724.0,182.7831,182.8406,182.4288,182.4767,3724.0
2023-06-28 12:45:00,190.51,190.68,190.45,190.62,3697.0,182.4384,182.6011,182.3809,182.5437,3697.0
2023-06-28 12:50:00,190.53,190.53,190.3,190.4,1642.0,182.4575,182.4575,182.2372,182.333,1642.0
2023-06-28 12:55:00,190.23,190.28,190.09,190.28,2434.0,182.1702,182.2181,182.0361,182.2181,2434.0
2023-06-28 13:00:00,190.23,190.24,190.09,190.15,1250.0,182.1702,182.1798,182.0361,182.0936,1250.0
2023-06-28 13:05:00,190.17,190.21,190.13,190.21,1604.0,182.1128,182.1511,182.0745,182.1511,1604.0
2023-06-28 13:10:00,190.17,190.38,190.11,190.38,3169.0,182.1128,182.3139,182.0553,182.3139,3169.0
2023-06-28 13:15:00,190.36,190.63,190.35,190.63,2182.0,182.2947,182.5533,182.2851,182.5533,2182.0
2023-06-28 13:20:00,190.66,190.67,190.59,190.6,1468.0,182.582,182.5916,182.515,182.5245,1468.0
2023-06-28 13:25:00,190.63,190.63,190.54,190.54,1100.0,182.5533,182.5533,182.4671,182.4671,1100.0
2023-06-28 13:30:00,190.44,190.48,190.16,190.17,1175.0,182.3713,182.4096,182.1032,182.1128,1175.0
2023-06-28 13:35:00,190.22,190.33,190.19,190.2,600.0,182.1606,182.266,182.1319,182.1415,600.0
2023-06-28 13:40:00,190.21,190.34,190.09,190.09,3046.0,182.1511,182.2756,182.0361,182.0361,3046.0
2023-06-28 13:45:00,190.19,190.19,190.15,190.15,200.0,182.1319,182.1319,182.0936,182.0936,200.0
2023-06-28 13:50:00,190.08,190.21,190.06,190.06,2643.0,182.0266,182.1511,182.0074,182.0074,2643.0
2023-06-28 13:55:00,190.07,190.14,190.0,190.14,2006.0,182.017,182.084,181.95,182.084,2006.0
2023-06-28 14:00:00,190.12,190.15,190.05,190.15,1839.0,182.0649,182.0936,181.9978,182.0936,1839.0
2023-06-28 14:05:00,190.08,190.09,189.91,189.93,3078.0,182.0266,182.0361,181.8638,181.8829,3078.0
2023-06-28 14:10:00,189.89,189.94,189.86,189.9,2127.0,181.8446,181.8925,181.8159,181.8542,2127.0
2023-06-28 14:15:00,189.88,190.0,189.83,189.83,4294.0,181.835,181.95,181.7872,181.7872,4294.0
2023-06-28 14:20:00,189.89,189.91,189.77,189.78,1881.0,181.8446,181.8638,181.7297,181.7393,1881.0
2023-06-28 14:25:00,189.77,189.98,189.68,189.96,6169.0,181.7297,181.9308,181.6435,181.9117,6169.0
2023-06-28 14:30:00,190.05,190.24,190.04,190.24,1073.0,181.9978,182.1798,181.9883,182.1798,1073.0
2023-06-28 14:35:00,190.31,190.31,190.16,190.18,4967.0,182.2468,182.2468,182.1032,182.1223,4967.0
2023-06-28 14:40:00,190.19,190.19,190.03,190.16,2224.0,182.1319,182.1319,181.9787,182.1032,2224.0
2023-06-28 14:45:00,190.16,190.16,190.09,190.14,1587.0,182.1032,182.1032,182.0361,182.084,1587.0
2023-06-28 14:50:00,190.12,190.19,190.08,190.17,4180.0,182.0649,182.1319,182.0266,182.1128,4180.0
2023-06-28 14:55:00,190.15,190.18,190.07,190.11,4334.0,182.0936,182.1223,182.017,182.0553,4334.0
2023-06-28 15:00:00,190.1,190.42,190.1,190.39,3202.0,182.0457,182.3522,182.0457,182.3234,3202.0
2023-06-28 15:05:00,190.38,190.39,190.3,190.39,2072.0,182.3139,182.3234,182.2372,182.3234,2072.0
2023-06-28 15:10:00,190.46,190.76,190.44,190.7,5522.0,182.3905,182.6778,182.3713,182.6203,5522.0
2023-06-28 15:15:00,190.7,190.81,190.68,190.78,4100.0,182.6203,182.7256,182.6011,182.6969,4100.0
2023-06-28 15:20:00,190.83,190.84,190.69,190.75,3799.0,182.7448,182.7544,182.6107,182.6682,3799.0
2023-06-28 15:25:00,190.8,190.96,190.7,190.78,8506.0,182.7161,182.8693,182.6203,182.6969,8506.0
2023-06-28 15:30:00,190.75,191.32,190.75,191.23,12219.0,182.6682,183.214,182.6682,183.1278,12219.0
2023-06-28 15:35:00,191.24,191.36,191.17,191.34,7506.0,183.1374,183.2523,183.0704,183.2332,7506.0
2023-06-28 15:40:00,191.34,191.52,191.26,191.43,12481.0,183.2332,183.4056,183.1566,183.3194,12481.0
2023-06-28 15:45:00,191.41,191.8,191.41,191.75,26857.0,183.3002,183.6737,183.3002,183.6258,26857.0
2023-06-28 15:50:00,191.65,191.79,191.49,191.5,18382.0,183.5301,183.6641,183.3768,183.3864,18382.0
2023-06-28 15:55:00,191.44,191.8,191.36,191.79,53302.0,183.3289,183.6737,183.2523,183.6641,53302.0
2023-06-29 09:30:00,191.83,192.69,191.44,191.86,7239.0,183.7024,184.526,183.3289,183.7312,7239.0
2023-06-29 09:35:00,192.48,192.57,192.48,192.57,1030.0,184.3249,184.4111,184.3249,184.4111,1030.0
2023-06-29 09:40:00,192.81,192.97,192.62,192.77,2782.0,184.6409,184.7941,184.459,184.6026,2782.0
2023-06-29 09:45:00,192.83,192.98,192.36,192.36,2355.0,184.6601,184.8037,184.21,184.21,2355.0
2023-06-29 09:50:00,192.38,192.71,192.38,192.56,1000.0,184.2291,184.5451,184.2291,184.4015,1000.0
2023-06-29 09:55:00,192.8,193.06,192.79,193.06,2763.0,184.6313,184.8803,184.6217,184.8803,2763.0
2023-06-29 10:00:00,193.08,193.34,193.06,193.2,2254.0,184.8995,185.1484,184.8803,185.0144,2254.0
2023-06-29 10:05:00,193.16,193.22,192.87,193.22,3637.0,184.9761,185.0335,184.6984,185.0335,3637.0
2023-06-29 10:10:00,193.29,193.61,193.28,193.61,700.0,185.1006,185.407,185.091,185.407,700.0
2023-06-29 10:15:00,193.76,193.76,193.43,193.52,2171.0,185.5507,185.5507,185.2346,185.3208,2171.0
2023-06-29 10:20:00,193.77,193.91,193.66,193.89,8005.0,185.5602,185.6943,185.4549,185.6751,8005.0
2023-06-29 10:25:00,193.91,194.12,193.9,194.09,3202.0,185.6943,185.8954,185.6847,185.8667,3202.0
2023-06-29 10:30:00,194.27,194.55,194.16,194.19,3160.0,186.039,186.3072,185.9337,185.9624,3160.0
2023-06-29 10:35:00,194.2,194.21,194.0,194.14,2748.0,185.972,185.9816,185.7805,185.9146,2748.0
2023-06-29 10:40:00,194.06,194.19,193.98,194.1,5066.0,185.8379,185.9624,185.7613,185.8762,5066.0
2023-06-29 10:45:00,194.09,194.09,193.96,194.05,1725.0,185.8667,185.8667,185.7422,185.8284,1725.0
2023-06-29 10:50:00,194.14,194.17,193.95,193.95,5428.0,185.9146,185.9433,185.7326,185.7326,5428.0
2023-06-29 10:55:00,193.95,194.19,193.87,194.11,1900.0,185.7326,185.9624,185.656,185.8858,1900.0
2023-06-29 11:00:00,194.03,194.2,194.02,194.03,1462.0,185.8092,185.972,185.7996,185.8092,1462.0
2023-06-29 11:05:00,194.05,194.16,193.99,194.0,5252.0,185.8284,185.9337,185.7709,185.7805,5252.0
2023-06-29 11:10:00,194.05,194.08,193.83,193.84,1231.0,185.8284,185.8571,185.6177,185.6273,1231.0
2023-06-29 11:15:00,193.95,194.02,193.76,193.9,4653.0,185.7326,185.7996,185.5507,185.6847,4653.0
2023-06-29 11:20:00,193.92,193.97,193.85,193.96,3271.0,185.7039,185.7518,185.6368,185.7422,3271.0
2023-06-29 11:25:00,193.97,194.26,193.91,194.2,4125.0,185.7518,186.0295,185.6943,185.972,4125.0
2023-06-29 11:30:00,194.14,194.41,194.07,194.19,6917.0,185.9146,186.1731,185.8475,185.9624,6917.0
2023-06-29 11:35:00,194.18,194.52,194.16,194.5,9592.0,185.9529,186.2785,185.9337,186.2593,9592.0
2023-06-29 11:40:00,194.56,195.03,194.51,195.03,5889.0,186.3168,186.7668,186.2689,186.7668,5889.0
2023-06-29 11:45:00,195.03,195.08,194.83,194.92,5652.0,186.7668,186.8147,186.5753,186.6615,5652.0
2023-06-29 11:50:00,194.91,195.29,194.9,195.22,5249.0,186.6519,187.0158,186.6424,186.9488,5249.0
2023-06-29 11:55:00,195.12,195.26,194.99,195.26,8211.0,186.853,186.9871,186.7285,186.9871,8211.0
2023-06-29 12:00:00,195.26,195.37,195.02,195.02,6730.0,186.9871,187.0924,186.7573,186.7573,6730.0
2023-06-29 12:05:00,195.07,195.18,195.02,195.17,5078.0,186.8051,186.9105,186.7573,186.9009,5078.0
2023-06-29 12:10:00,195.15,195.28,195.14,195.25,2821.0,186.8818,187.0063,186.8722,186.9775,2821.0
2023-06-29 12:15:00,195.31,195.81,195.24,195.63,16757.0,187.035,187.5138,186.9679,187.3414,16757.0
2023-06-29 12:20:00,195.7,195.7,195.11,195.11,12955.0,187.4085,187.4085,186.8435,186.8435,12955.0
2023-06-29 12:25:00,195.08,195.36,195.08,195.34,2010.0,186.8147,187.0829,186.8147,187.0637,2010.0
2023-06-29 12:30:00,195.38,195.68,195.35,195.52,7982.0,187.102,187.3893,187.0733,187.2361,7982.0
2023-06-29 12:35:00,195.53,195.54,195.36,195.38,500.0,187.2457,187.2552,187.0829,187.102,500.0
2023-06-29 12:40:00,195.41,195.47,195.35,195.35,3199.0,187.1307,187.1882,187.0733,187.0733,3199.0
2023-06-29 12:45:00,195.48,195.48,195.2,195.25,3360.0,187.1978,187.1978,186.9296,186.9775,3360.0
2023-06-29 12:50:00,195.2,195.34,195.18,195.25,2700.0,186.9296,187.0637,186.9105,186.9775,2700.0
2023-06-29 12:55:00,195.3,195.5,195.29,195.5,3300.0,187.0254,187.2169,187.0158,187.2169,3300.0
2023-06-29 13:00:00,195.51,195.51,195.31,195.31,3800.0,187.2265,187.2265,187.035,187.035,3800.0
2023-06-29 13:05:00,195.33,195.41,195.08,195.4,4363.0,187.0541,187.1307,186.8147,187.1212,4363.0
2023-06-29 13:10:00,195.37,195.37,195.18,195.24,2783.0,187.0924,187.0924,186.9105,186.9679,2783.0
2023-06-29 13:15:00,195.28,195.47,195.28,195.47,2472.0,187.0063,187.1882,187.0063,187.1882,2472.0
2023-06-29 13:20:00,195.49,195.59,195.4,195.58,6736.0,187.2074,187.3031,187.1212,187.2935,6736.0
2023-06-29 13:25:00,195.57,195.83,195.57,195.83,3821.0,187.284,187.5329,187.284,187.5329,3821.0
2023-06-29 13:30:00,195.83,195.86,195.73,195.82,1452.0,187.5329,187.5617,187.4372,187.5234,1452.0
2023-06-29 13:35:00,195.83,195.83,195.49,195.49,3676.0,187.5329,187.5329,187.2074,187.2074,3676.0
2023-06-29 13:40:00,195.43,195.57,195.43,195.56,3369.0,187.1499,187.284,187.1499,187.2744,3369.0
2023-06-29 13:45:00,195.56,195.56,195.42,195.43,1002.0,187.2744,187.2744,187.1403,187.1499,1002.0
2023-06-29 13:50:00,195.4,195.45,195.33,195.37,2287.0,187.1212,187.169,187.0541,187.0924,2287.0
2023-06-29 13:55:00,195.28,195.34,195.12,195.12,2446.0,187.0063,187.0637,186.853,186.853,2446.0
2023-06-29 14:00:00,195.15,195.29,195.13,195.26,1610.0,186.8818,187.0158,186.8626,186.9871,1610.0
2023-06-29 14:05:00,195.2,195.21,195.08,195.19,2129.0,186.9296,186.9392,186.8147,186.9201,2129.0
2023-06-29 14:10:00,195.16,195.32,195.14,195.31,1727.0,186.8913,187.0446,186.8722,187.035,1727.0
2023-06-29 14:15:00,195.38,195.39,195.27,195.37,1920.0,187.102,187.1116,186.9967,187.0924,1920.0
2023-06-29 14:20:00,195.32,195.47,195.29,195.47,5745.0,187.0446,187.1882,187.0158,187.1882,5745.0
2023-06-29 14:25:00,195.53,195.7,195.46,195.7,4738.0,187.2457,187.4085,187.1786,187.4085,4738.0
2023-06-29 14:30:00,195.69,195.73,195.56,195.57,3955.0,187.3989,187.4372,187.2744,187.284,3955.0
2023-06-29 14:35:00,195.62,195.75,195.62,195.69,1365.0,187.3318,187.4563,187.3318,187.3989,1365.0
2023-06-29 14:40:00,195.66,195.67,195.55,195.58,5280.0,187.3702,187.3797,187.2648,187.2935,5280.0
2023-06-29 14:45:00,195.57,195.73,195.57,195.64,2783.0,187.284,187.4372,187.284,187.351,2783.0
2023-06-29 14:50:00,195.6,195.69,195.56,195.65,1400.0,187.3127,187.3989,187.2744,187.3606,1400.0
2023-06-29 14:55:00,195.64,195.95,195.64,195.95,4717.0,187.351,187.6479,187.351,187.6479,4717.0
2023-06-29 15:00:00,195.97,195.98,195.81,195.91,2241.0,187.667,187.6766,187.5138,187.6096,2241.0
2023-06-29 15:05:00,195.84,196.0,195.84,196.0,1722.0,187.5425,187.6957,187.5425,187.6957,1722.0
2023-06-29 15:10:00,196.01,196.05,195.85,195.85,5371.0,187.7053,187.7436,187.5521,187.5521,5371.0
2023-06-29 15:15:00,195.93,196.02,195.85,195.93,3272.0,187.6287,187.7149,187.5521,187.6287,3272.0
2023-06-29 15:20:00,195.94,195.99,195.9,195.95,1300.0,187.6383,187.6862,187.6,187.6479,1300.0
2023-06-29 15:25:00,195.98,196.04,195.89,196.0,3308.0,187.6766,187.7341,187.5904,187.6957,3308.0
2023-06-29 15:30:00,196.01,196.14,195.91,196.04,6839.0,187.7053,187.8298,187.6096,187.7341,6839.0
2023-06-29 15:35:00,196.07,196.27,196.01,196.26,5693.0,187.7628,187.9543,187.7053,187.9447,5693.0
2023-06-29 15:40:00,196.25,196.47,196.24,196.39,11512.0,187.9352,188.1458,187.9256,188.0692,11512.0
2023-06-29 15:45:00,196.38,196.4,196.19,196.35,11811.0,188.0596,188.0788,187.8777,188.0309,11811.0
2023-06-29 15:50:00,196.37,196.37,195.83,195.87,23834.0,188.0501,188.0501,187.5329,187.5713,23834.0
2023-06-29 15:55:00,195.91,196.0,195.45,195.58,83741.0,187.6096,187.6957,187.169,187.2935,83741.0
2023-06-30 09:30:00,195.62,195.62,194.38,195.25,14313.0,187.3318,187.3318,186.1444,186.9775,14313.0
2023-06-30 09:35:00,195.16,195.55,194.92,195.49,4831.0,186.8913,187.2648,186.6615,187.2074,4831.0
2023-06-30 09:40:00,195.34,195.35,194.13,194.26,7059.0,187.0637,187.0733,185.905,186.0295,7059.0
2023-06-30 09:45:00,194.45,194.45,194.08,194.17,6389.0,186.2114,186.2114,185.8571,185.9433,6389.0
2023-06-30 09:50:00,194.19,194.75,194.18,194.75,8288.0,185.9624,186.4987,185.9529,186.4987,8288.0
2023-06-30 09:55:00,194.89,194.89,194.35,194.36,3818.0,186.6328,186.6328,186.1157,186.1252,3818.0
2023-06-30 10:00:00,194.29,194.37,194.08,194.08,5932.0,186.0582,186.1348,185.8571,185.8571,5932.0
2023-06-30 10:05:00,194.07,194.75,193.97,194.75,7673.0,185.8475,186.4987,185.7518,186.4987,7673.0
2023-06-30 10:10:00,194.83,194.83,194.57,194.67,3069.0,186.5753,186.5753,186.3263,186.4221,3069.0
2023-06-30 10:15:00,194.64,194.75,194.54,194.54,3650.0,186.3934,186.4987,186.2976,186.2976,3650.0
2023-06-30 10:20:00,194.46,194.61,194.27,194.34,5775.0,186.221,186.3646,186.039,186.1061,5775.0
2023-06-30 10:25:00,194.34,194.59,194.16,194.58,5726.0,186.1061,186.3455,185.9337,186.3359,5726.0
2023-06-30 10:30:00,194.58,194.62,194.34,194.37,4657.0,186.3359,186.3742,186.1061,186.1348,4657.0
2023-06-30 10:35:00,194.38,194.39,193.95,193.96,8915.0,186.1444,186.154,185.7326,185.7422,8915.0
2023-06-30 10:40:00,193.97,194.0,193.6,193.72,6355.0,185.7518,185.7805,185.3974,185.5123,6355.0
2023-06-30 10:45:00,193.73,193.89,193.64,193.72,4438.0,185.5219,185.6751,185.4357,185.5123,4438.0
2023-06-30 10:50:00,193.73,194.18,193.64,194.14,26706.0,185.5219,185.9529,185.4357,185.9146,26706.0
2023-06-30 10:55:00,194.19,194.2,193.78,194.2,7745.0,185.9624,185.972,185.5698,185.972,7745.0
2023-06-30 11:00:00,194.31,194.43,194.21,194.43,8852.0,186.0773,186.1923,185.9816,186.1923,8852.0
2023-06-30 11:05:00,194.43,194.43,194.09,194.14,5123.0,186.1923,186.1923,185.8667,185.9146,5123.0
2023-06-30 11:10:00,194.15,194.31,194.01,194.06,6297.0,185.9241,186.0773,185.7901,185.8379,6297.0
2023-06-30 11:15:00,194.0,194.22,193.97,194.17,4007.0,185.7805,185.9912,185.7518,185.9433,4007.0
2023-06-30 11:20:00,194.21,194.38,194.14,194.28,11464.0,185.9816,186.1444,185.9146,186.0486,11464.0
2023-06-30 11:25:00,194.26,194.34,194.1,194.3,9859.0,186.0295,186.1061,185.8762,186.0678,9859.0
2023-06-30 11:30:00,194.34,194.34,194.14,194.18,7746.0,186.1061,186.1061,185.9146,185.9529,7746.0
2023-06-30 11:35:00,194.22,194.51,194.18,194.35,7154.0,185.9912,186.2689,185.9529,186.1157,7154.0
2023-06-30 11:40:00,194.4,194.47,194.34,194.43,3433.0,186.1635,186.2306,186.1061,186.1923,3433.0
2023-06-30 11:45:00,194.38,194.42,194.22,194.25,5704.0,186.1444,186.1827,185.9912,186.0199,5704.0
2023-06-30 11:50:00,194.18,194.3,194.15,194.21,4029.0,185.9529,186.0678,185.9241,185.9816,4029.0
2023-06-30 11:55:00,194.27,194.27,193.89,194.1,13735.0,186.039,186.039,185.6751,185.8762,13735.0
2023-06-30 12:00:00,194.07,194.37,194.07,194.29,7262.0,185.8475,186.1348,185.8475,186.0582,7262.0
2023-06-30 12:05:00,194.28,194.36,194.18,194.19,5813.0,186.0486,186.1252,185.9529,185.9624,5813.0
2023-06-30 12:10:00,194.22,194.43,194.15,194.38,4689.0,185.9912,186.1923,185.9241,186.1444,4689.0
2023-06-30 12:15:00,194.34,194.62,194.34,194.62,9229.0,186.1061,186.3742,186.1061,186.3742,9229.0
2023-06-30 12:20:00,194.62,194.92,194.62,194.85,5505.0,186.3742,186.6615,186.3742,186.5945,5505.0
2023-06-30 12:25:00,194.85,195.0,194.81,194.93,5246.0,186.5945,186.7381,186.5562,186.6711,5246.0
2023-06-30 12:30:00,194.97,194.98,194.73,194.73,3303.0,186.7094,186.719,186.4796,186.4796,3303.0
2023-06-30 12:35:00,194.74,194.82,194.66,194.69,6500.0,186.4891,186.5657,186.4125,186.4412,6500.0
2023-06-30 12:40:00,194.74,194.77,194.56,194.56,8781.0,186.4891,186.5179,186.3168,186.3168,8781.0
2023-06-30 12:45:00,194.52,194.76,194.47,194.73,6648.0,186.2785,186.5083,186.2306,186.4796,6648.0
2023-06-30 12:50:00,194.74,194.81,194.7,194.77,4875.0,186.4891,186.5562,186.4508,186.5179,4875.0
2023-06-30 12:55:00,194.72,195.09,194.7,195.02,4067.0,186.47,186.8243,186.4508,186.7573,4067.0
2023-06-30 13:00:00,195.08,195.2,195.06,195.06,3613.0,186.8147,186.9296,186.7956,186.7956,3613.0
2023-06-30 13:05:00,195.16,195.45,195.16,195.44,3758.0,186.8913,187.169,186.8913,187.1595,3758.0
2023-06-30 13:10:00,195.49,195.62,195.4,195.41,2835.0,187.2074,187.3318,187.1212,187.1307,2835.0
2023-06-30 13:15:00,195.42,195.59,195.19,195.58,16418.0,187.1403,187.3031,186.9201,187.2935,16418.0
2023-06-30 13:20:00,195.57,195.66,195.48,195.63,2606.0,187.284,187.3702,187.1978,187.3414,2606.0
2023-06-30 13:25:00,195.52,195.55,195.39,195.55,2600.0,187.2361,187.2648,187.1116,187.2648,2600.0
2023-06-30 13:30:00,195.42,195.74,195.42,195.74,2700.0,187.1403,187.4468,187.1403,187.4468,2700.0
2023-06-30 13:35:00,195.75,195.81,195.67,195.72,2104.0,187.4563,187.5138,187.3797,187.4276,2104.0
2023-06-30 13:40:00,195.84,195.84,195.66,195.74,1253.0,187.5425,187.5425,187.3702,187.4468,1253.0
2023-06-30 13:45:00,195.75,196.01,195.72,195.97,1600.0,187.4563,187.7053,187.4276,187.667,1600.0
2023-06-30 13:50:00,196.06,196.06,195.95,195.98,2454.0,187.7532,187.7532,187.6479,187.6766,2454.0
2023-06-30 13:55:00,195.99,196.09,195.99,196.03,1398.0,187.6862,187.7819,187.6862,187.7245,1398.0
2023-06-30 14:00:00,196.1,196.12,195.95,195.95,1349.0,187.7915,187.8107,187.6479,187.6479,1349.0
2023-06-30 14:05:00,196.08,196.21,196.04,196.19,2321.0,187.7724,187.8968,187.7341,187.8777,2321.0
2023-06-30 14:10:00,196.23,196.23,196.01,196.06,1866.0,187.916,187.916,187.7053,187.7532,1866.0
2023-06-30 14:15:00,196.06,196.1,195.96,195.99,1948.0,187.7532,187.7915,187.6574,187.6862,1948.0
2023-06-30 14:20:00,195.97,196.06,195.96,195.96,912.0,187.667,187.7532,187.6574,187.6574,912.0
2023-06-30 14:25:00,196.0,196.3,196.0,196.3,2402.0,187.6957,187.983,187.6957,187.983,2402.0
2023-06-30 14:30:00,196.36,196.6,196.36,196.6,3793.0,188.0405,188.2703,188.0405,188.2703,3793.0
2023-06-30 14:35:00,196.62,196.63,196.54,196.58,706.0,188.2895,188.2991,188.2129,188.2512,706.0
2023-06-30 14:40:00,196.5,196.64,196.47,196.48,1538.0,188.1746,188.3086,188.1458,188.1554,1538.0
2023-06-30 14:45:00,196.58,196.65,196.44,196.44,1764.0,188.2512,188.3182,188.1171,188.1171,1764.0
2023-06-30 14:50:00,196.5,196.52,196.4,196.48,2180.0,188.1746,188.1937,188.0788,188.1554,2180.0
2023-06-30 14:55:00,196.44,196.54,196.41,196.51,1700.0,188.1171,188.2129,188.0884,188.1841,1700.0
2023-06-30 15:00:00,196.58,196.62,196.47,196.5,2806.0,188.2512,188.2895,188.1458,188.1746,2806.0
2023-06-30 15:05:00,196.52,196.55,196.34,196.34,763.0,188.1937,188.2224,188.0213,188.0213,763.0
2023-06-30 15:10:00,196.4,196.46,196.33,196.4,5006.0,188.0788,188.1363,188.0118,188.0788,5006.0
2023-06-30 15:15:00,196.47,196.48,196.41,196.42,1032.0,188.1458,188.1554,188.0884,188.098,1032.0
2023-06-30 15:20:00,196.41,196.41,196.12,196.25,5732.0,188.0884,188.0884,187.8107,187.9352,5732.0
2023-06-30 15:25:00,196.22,196.45,196.22,196.45,1300.0,187.9064,188.1267,187.9064,188.1267,1300.0
2023-06-30 15:30:00,196.41,196.48,196.34,196.48,3098.0,188.0884,188.1554,188.0213,188.1554,3098.0
2023-06-30 15:35:00,196.42,196.47,196.35,196.45,5322.0,188.098,188.1458,188.0309,188.1267,5322.0
2023-06-30 15:40:00,196.46,196.56,196.44,196.53,6534.0,188.1363,188.232,188.1171,188.2033,6534.0
2023-06-30 15:45:00,196.49,196.62,196.35,196.45,13160.0,188.165,188.2895,188.0309,188.1267,13160.0
2023-06-30 15:50:00,196.43,196.43,196.21,196.31,16878.0,188.1075,188.1075,187.8968,187.9926,16878.0
2023-06-30 15:55:00,196.3,196.3,195.76,195.77,42466.0,187.983,187.983,187.4659,187.4755,42466.0
2023-07-03 09:30:00,195.48,195.48,194.64,195.06,4458.0,187.1978,187.1978,186.3934,186.7956,4458.0
2023-07-03 09:35:00,194.86,195.35,194.86,195.35,1268.0,186.604,187.0733,186.604,187.0733,1268.0
2023-07-03 09:40:00,195.55,195.55,195.21,195.4,1223.0,187.2648,187.2648,186.9392,187.1212,1223.0
2023-07-03 09:45:00,195.57,195.71,195.28,195.48,2955.0,187.284,187.418,187.0063,187.1978,2955.0
2023-07-03 09:50:00,195.38,195.51,195.28,195.33,810.0,187.102,187.2265,187.0063,187.0541,810.0
2023-07-03 09:55:00,195.47,195.97,195.47,195.81,1532.0,187.1882,187.667,187.1882,187.5138,1532.0
2023-07-03 10:00:00,195.82,195.82,195.53,195.53,1910.0,187.5234,187.5234,187.2457,187.2457,1910.0
2023-07-03 10:05:00,195.56,195.6,195.32,195.44,2098.0,187.2744,187.3127,187.0446,187.1595,2098.0
2023-07-03 10:10:00,195.48,195.48,195.24,195.37,1993.0,187.1978,187.1978,186.9679,187.0924,1993.0
2023-07-03 10:15:00,195.56,195.56,195.38,195.47,1100.0,187.2744,187.2744,187.102,187.1882,1100.0
2023-07-03 10:20:00,195.51,195.64,195.37,195.37,2050.0,187.2265,187.351,187.0924,187.0924,2050.0
2023-07-03 10:25:00,195.46,195.65,195.46,195.65,1286.0,187.1786,187.3606,187.1786,187.3606,1286.0
2023-07-03 10:30:00,195.68,195.9,195.68,195.9,1200.0,187.3893,187.6,187.3893,187.6,1200.0
2023-07-03 10:35:00,196.01,196.1,195.93,196.1,1269.0,187.7053,187.7915,187.6287,187.7915,1269.0
2023-07-03 10:40:00,196.27,196.51,196.27,196.4,1302.0,187.9543,188.1841,187.9543,188.0788,1302.0
2023-07-03 10:45:00,196.5,196.72,196.5,196.63,1862.0,188.1746,188.3852,188.1746,188.2991,1862.0
2023-07-03 10:50:00,196.54,196.72,196.44,196.67,3818.0,188.2129,188.3852,188.1171,188.3374,3818.0
2023-07-03 10:55:00,196.64,196.69,196.57,196.58,1318.0,188.3086,188.3565,188.2416,188.2512,1318.0
2023-07-03 11:00:00,196.7,196.7,196.43,196.47,2100.0,188.3661,188.3661,188.1075,188.1458,2100.0
2023-07-03 11:05:00,196.61,196.8,196.46,196.77,5916.0,188.2799,188.4619,188.1363,188.4331,5916.0
2023-07-03 11:10:00,196.77,196.89,196.68,196.76,3112.0,188.4331,188.548,188.3469,188.4235,3112.0
2023-07-03 11:15:00,196.75,196.95,196.71,196.86,9641.0,188.414,188.6055,188.3757,188.5193,9641.0
2023-07-03 11:20:00,196.84,197.01,196.84,196.94,2964.0,188.5002,188.663,188.5002,188.5959,2964.0
2023-07-03 11:25:00,196.96,197.21,196.92,197.0,3582.0,188.6151,188.8545,188.5768,188.6534,3582.0
2023-07-03 11:30:00,197.09,197.09,196.91,196.98,1002.0,188.7396,188.7396,188.5672,188.6342,1002.0
2023-07-03 11:35:00,196.97,197.17,196.96,197.08,1627.0,188.6246,188.8162,188.6151,188.73,1627.0
2023-07-03 11:40:00,197.07,197.13,197.07,197.12,1207.0,188.7204,188.7779,188.7204,188.7683,1207.0
2023-07-03 11:45:00,197.2,197.3,197.15,197.24,7447.0,188.8449,188.9407,188.797,188.8832,7447.0
2023-07-03 11:50:00,197.26,197.34,197.15,197.24,3555.0,188.9024,188.979,188.797,188.8832,3555.0
2023-07-03 11:55:00,197.26,197.42,197.12,197.35,4006.0,188.9024,189.0556,188.7683,188.9885,4006.0
2023-07-03 12:00:00,197.46,197.46,197.35,197.39,2320.0,189.0939,189.0939,188.9885,189.0269,2320.0
2023-07-03 12:05:00,197.39,197.56,197.25,197.5,2491.0,189.0269,189.1897,188.8928,189.1322,2491.0
2023-07-03 12:10:00,197.54,197.57,197.48,197.55,2560.0,189.1705,189.1992,189.113,189.1801,2560.0
2023-07-03 12:15:00,197.56,197.79,197.54,197.61,5705.0,189.1897,189.4099,189.1705,189.2375,5705.0
2023-07-03 12:20:00,197.58,197.76,197.58,197.75,2121.0,189.2088,189.3812,189.2088,189.3716,2121.0
2023-07-03 12:25:00,197.83,197.93,197.75,197.81,4006.0,189.4482,189.544,189.3716,189.4291,4006.0
2023-07-03 12:30:00,197.73,197.93,197.72,197.9,7040.0,189.3524,189.544,189.3429,189.5152,7040.0
2023-07-03 12:35:00,197.86,197.95,197.86,197.88,3310.0,189.4769,189.5631,189.4769,189.4961,3310.0
2023-07-03 12:40:00,197.88,198.0,197.8,197.93,10006.0,189.4961,189.611,189.4195,189.544,10006.0
2023-07-03 12:45:00,197.93,197.99,197.46,197.48,9591.0,189.544,189.6014,189.0939,189.113,9591.0
2023-07-03 12:50:00,197.46,197.59,197.33,197.59,11447.0,189.0939,189.2184,188.9694,189.2184,11447.0
2023-07-03 12:55:00,197.63,198.0,197.6,197.81,22488.0,189.2567,189.611,189.228,189.4291,22488.0
2023-07-05 09:30:00,196.81,196.83,196.81,196.83,5481.0,188.4714,188.4906,188.4714,188.4906,5481.0
2023-07-05 09:35:00,195.98,196.51,195.98,196.51,1716.0,187.6766,188.1841,187.6766,188.1841,1716.0
2023-07-05 09:40:00,196.54,196.85,196.37,196.49,4900.0,188.2129,188.5097,188.0501,188.165,4900.0
2023-07-05 09:45:00,196.58,196.58,196.08,196.23,4063.0,188.2512,188.2512,187.7724,187.916,4063.0
2023-07-05 09:50:00,196.42,196.93,196.42,196.92,695.0,188.098,188.5863,188.098,188.5768,695.0
2023-07-05 09:55:00,196.81,196.88,196.72,196.81,1666.0,188.4714,188.5385,188.3852,188.4714,1666.0
2023-07-05 10:00:00,196.97,197.01,196.83,196.85,1398.0,188.6246,188.663,188.4906,188.5097,1398.0
2023-07-05 10:05:00,196.91,197.02,196.7,196.7,3100.0,188.5672,188.6725,188.3661,188.3661,3100.0
2023-07-05 10:10:00,196.81,197.0,196.81,196.86,2801.0,188.4714,188.6534,188.4714,188.5193,2801.0
2023-07-05 10:15:00,196.92,196.92,196.41,196.62,2105.0,188.5768,188.5768,188.0884,188.2895,2105.0
2023-07-05 10:20:00,196.39,196.66,196.37,196.46,2169.0,188.0692,188.3278,188.0501,188.1363,2169.0
2023-07-05 10:25:00,196.46,196.46,195.91,196.11,2619.0,188.1363,188.1363,187.6096,187.8011,2619.0
2023-07-05 10:30:00,196.15,196.15,195.67,195.67,1890.0,187.8394,187.8394,187.3797,187.3797,1890.0
2023-07-05 10:35:00,195.55,195.55,195.35,195.47,3611.0,187.2648,187.2648,187.0733,187.1882,3611.0
2023-07-05 10:40:00,195.52,195.92,195.48,195.88,2838.0,187.2361,187.6191,187.1978,187.5808,2838.0
2023-07-05 10:45:00,195.9,196.06,195.75,195.95,3288.0,187.6,187.7532,187.4563,187.6479,3288.0
2023-07-05 10:50:00,195.94,196.53,195.94,196.53,3906.0,187.6383,188.2033,187.6383,188.2033,3906.0
2023-07-05 10:55:00,196.43,196.97,196.42,196.97,7409.0,188.1075,188.6246,188.098,188.6246,7409.0
2023-07-05 11:00:00,197.13,197.15,196.86,197.05,1500.0,188.7779,188.797,188.5193,188.7013,1500.0
2023-07-05 11:05:00,197.12,197.13,197.0,197.09,1120.0,188.7683,188.7779,188.6534,188.7396,1120.0
2023-07-05 11:10:00,197.13,197.34,197.13,197.34,1672.0,188.7779,188.979,188.7779,188.979,1672.0
2023-07-05 11:15:00,197.41,197.43,197.04,197.04,1388.0,189.046,189.0652,188.6917,188.6917,1388.0
2023-07-05 11:20:00,197.17,197.33,197.13,197.33,2899.0,188.8162,188.9694,188.7779,188.9694,2899.0
2023-07-05 11:25:00,197.37,197.39,197.32,197.39,1021.0,189.0077,189.0269,188.9598,189.0269,1021.0
2023-07-05 11:30:00,197.29,197.32,197.15,197.27,2256.0,188.9311,188.9598,188.797,188.9119,2256.0
2023-07-05 11:35:00,197.33,197.38,197.26,197.38,1848.0,188.9694,189.0173,188.9024,189.0173,1848.0
2023-07-05 11:40:00,197.42,197.54,197.42,197.53,1758.0,189.0556,189.1705,189.0556,189.1609,1758.0
2023-07-05 11:45:00,197.51,197.53,197.23,197.39,4605.0,189.1418,189.1609,188.8736,189.0269,4605.0
2023-07-05 11:50:00,197.41,197.46,197.32,197.39,2185.0,189.046,189.0939,188.9598,189.0269,2185.0
2023-07-05 11:55:00,197.45,197.45,197.34,197.38,900.0,189.0843,189.0843,188.979,189.0173,900.0
2023-07-05 12:00:00,197.47,197.64,197.4,197.64,2915.0,189.1035,189.2663,189.0364,189.2663,2915.0
2023-07-05 12:05:00,197.68,197.9,197.68,197.9,2402.0,189.3046,189.5152,189.3046,189.5152,2402.0
2023-07-05 12:10:00,197.85,197.85,197.7,197.85,3780.0,189.4674,189.4674,189.3237,189.4674,3780.0
2023-07-05 12:15:00,197.91,197.91,197.5,197.56,6415.0,189.5248,189.5248,189.1322,189.1897,6415.0
2023-07-05 12:20:00,197.62,197.71,197.54,197.54,2329.0,189.2471,189.3333,189.1705,189.1705,2329.0
2023-07-05 12:25:00,197.44,197.46,197.28,197.39,4412.0,189.0747,189.0939,188.9215,189.0269,4412.0
2023-07-05 12:30:00,197.28,197.3,197.15,197.16,1900.0,188.9215,188.9407,188.797,188.8066,1900.0
2023-07-05 12:35:00,197.15,197.19,196.97,197.17,3254.0,188.797,188.8353,188.6246,188.8162,3254.0
2023-07-05 12:40:00,197.15,197.15,197.06,197.09,1429.0,188.797,188.797,188.7108,188.7396,1429.0
2023-07-05 12:45:00,197.06,197.18,197.06,197.18,774.0,188.7108,188.8258,188.7108,188.8258,774.0
2023-07-05 12:50:00,197.18,197.2,197.08,197.18,4070.0,188.8258,188.8449,188.73,188.8258,4070.0
2023-07-05 12:55:00,197.23,197.62,197.23,197.62,4244.0,188.8736,189.2471,188.8736,189.2471,4244.0
2023-07-05 13:00:00,197.57,197.87,197.57,197.75,8343.0,189.1992,189.4865,189.1992,189.3716,8343.0
2023-07-05 13:05:00,197.72,197.78,197.65,197.73,10019.0,189.3429,189.4003,189.2758,189.3524,10019.0
2023-07-05 13:10:00,197.67,197.77,197.55,197.75,14028.0,189.295,189.3908,189.1801,189.3716,14028.0
2023-07-05 13:15:00,197.74,197.84,197.74,197.76,4688.0,189.362,189.4578,189.362,189.3812,4688.0
2023-07-05 13:20:00,197.77,197.84,197.67,197.84,4206.0,189.3908,189.4578,189.295,189.4578,4206.0
2023-07-05 13:25:00,197.8,197.95,197.8,197.95,3016.0,189.4195,189.5631,189.4195,189.5631,3016.0
2023-07-05 13:30:00,197.97,198.07,197.78,197.87,6045.0,189.5823,189.678,189.4003,189.4865,6045.0
2023-07-05 13:35:00,197.88,197.93,197.57,197.57,5110.0,189.4961,189.544,189.1992,189.1992,5110.0
2023-07-05 13:40:00,197.49,197.49,197.24,197.26,1083.0,189.1226,189.1226,188.8832,188.9024,1083.0
2023-07-05 13:45:00,197.35,197.71,197.27,197.69,4712.0,188.9885,189.3333,188.9119,189.3141,4712.0
2023-07-05 13:50:00,197.73,197.83,197.65,197.78,4757.0,189.3524,189.4482,189.2758,189.4003,4757.0
2023-07-05 13:55:00,197.76,197.85,197.69,197.69,2292.0,189.3812,189.4674,189.3141,189.3141,2292.0
2023-07-05 14:00:00,197.59,197.72,197.55,197.72,1460.0,189.2184,189.3429,189.1801,189.3429,1460.0
2023-07-05 14:05:00,197.65,197.71,197.49,197.61,6114.0,189.2758,189.3333,189.1226,189.2375,6114.0
2023-07-05 14:10:00,197.61,197.72,197.61,197.7,3489.0,189.2375,189.3429,189.2375,189.3237,3489.0
2023-07-05 14:15:00,197.67,197.68,197.42,197.49,10253.0,189.295,189.3046,189.0556,189.1226,10253.0
2023-07-05 14:20:00,197.49,197.53,197.35,197.43,7007.0,189.1226,189.1609,188.9885,189.0652,7007.0
2023-07-05 14:25:00,197.42,197.61,197.42,197.61,4984.0,189.0556,189.2375,189.0556,189.2375,4984.0
2023-07-05 14:30:00,197.61,197.63,197.54,197.59,5231.0,189.2375,189.2567,189.1705,189.2184,5231.0
2023-07-05 14:35:00,197.61,197.75,197.61,197.72,3835.0,189.2375,189.3716,189.2375,189.3429,3835.0
2023-07-05 14:40:00,197.61,197.7,197.6,197.66,2527.0,189.2375,189.3237,189.228,189.2854,2527.0
2023-07-05 14:45:00,197.64,197.77,197.64,197.67,3328.0,189.2663,189.3908,189.2663,189.295,3328.0
2023-07-05 14:50:00,197.65,197.69,197.55,197.55,2887.0,189.2758,189.3141,189.1801,189.1801,2887.0
2023-07-05 14:55:00,197.57,197.58,197.47,197.58,1983.0,189.1992,189.2088,189.1035,189.2088,1983.0
2023-07-05 15:00:00,197.59,197.61,197.53,197.53,829.0,189.2184,189.2375,189.1609,189.1609,829.0
2023-07-05 15:05:00,197.63,197.65,197.59,197.59,906.0,189.2567,189.2758,189.2184,189.2184,906.0
2023-07-05 15:10:00,197.61,197.63,197.49,197.53,3436.0,189.2375,189.2567,189.1226,189.1609,3436.0
2023-07-05 15:15:00,197.51,197.52,197.32,197.37,2452.0,189.1418,189.1513,188.9598,189.0077,2452.0
2023-07-05 15:20:00,197.34,197.49,197.32,197.42,3407.0,188.979,189.1226,188.9598,189.0556,3407.0
2023-07-05 15:25:00,197.35,197.35,197.2,197.25,1001.0,188.9885,188.9885,188.8449,188.8928,1001.0
2023-07-05 15:30:00,197.2,197.4,197.2,197.4,4231.0,188.8449,189.0364,188.8449,189.0364,4231.0
2023-07-05 15:35:00,197.4,197.51,197.19,197.25,10049.0,189.0364,189.1418,188.8353,188.8928,10049.0
2023-07-05 15:40:00,197.33,197.47,197.3,197.41,6725.0,188.9694,189.1035,188.9407,189.046,6725.0
2023-07-05 15:45:00,197.43,197.43,197.22,197.37,7814.0,189.0652,189.0652,188.8641,189.0077,7814.0
2023-07-05 15:50:00,197.35,197.59,197.31,197.38,13177.0,188.9885,189.2184,188.9502,189.0173,13177.0
2023-07-05 15:55:00,197.38,197.38,197.16,197.18,25700.0,189.0173,189.0173,188.8066,188.8258,25700.0
2023-07-06 09:30:00,196.75,197.01,196.35,196.43,7760.0,188.414,188.663,188.0309,188.1075,7760.0
2023-07-06 09:35:00,196.46,196.99,196.42,196.48,3334.0,188.1363,188.6438,188.098,188.1554,3334.0
2023-07-06 09:40:00,196.19,196.19,195.47,195.83,1530.0,187.8777,187.8777,187.1882,187.5329,1530.0
2023-07-06 09:45:00,195.35,196.19,195.35,196.09,1850.0,187.0733,187.8777,187.0733,187.7819,1850.0
2023-07-06 09:50:00,196.26,196.47,196.01,196.24,1501.0,187.9447,188.1458,187.7053,187.9256,1501.0
2023-07-06 09:55:00,196.33,196.88,196.19,196.88,2100.0,188.0118,188.5385,187.8777,188.5385,2100.0
2023-07-06 10:00:00,196.78,197.37,196.55,197.06,11420.0,188.4427,189.0077,188.2224,188.7108,11420.0
2023-07-06 10:05:00,197.2,197.31,196.6,196.92,26012.0,188.8449,188.9502,188.2703,188.5768,26012.0
2023-07-06 10:10:00,196.98,197.48,196.93,197.26,4971.0,188.6342,189.113,188.5863,188.9024,4971.0
2023-07-06 10:15:00,197.27,197.53,197.15,197.22,3001.0,188.9119,189.1609,188.797,188.8641,3001.0
2023-07-06 10:20:00,197.24,197.24,196.56,196.56,3745.0,188.8832,188.8832,188.232,188.232,3745.0
2023-07-06 10:25:00,196.52,196.52,195.93,196.27,7688.0,188.1937,188.1937,187.6287,187.9543,7688.0
2023-07-06 10:30:00,196.18,196.42,196.1,196.33,3884.0,187.8681,188.098,187.7915,188.0118,3884.0
2023-07-06 10:35:00,196.34,196.46,196.31,196.36,3980.0,188.0213,188.1363,187.9926,188.0405,3980.0
2023-07-06 10:40:00,196.33,196.45,196.15,196.36,3053.0,188.0118,188.1267,187.8394,188.0405,3053.0
2023-07-06 10:45:00,196.46,196.62,196.27,196.31,4144.0,188.1363,188.2895,187.9543,187.9926,4144.0
2023-07-06 10:50:00,196.24,196.26,196.1,196.2,2509.0,187.9256,187.9447,187.7915,187.8873,2509.0
2023-07-06 10:55:00,196.28,196.45,196.25,196.45,1123.0,187.9639,188.1267,187.9352,188.1267,1123.0
2023-07-06 11:00:00,196.4,196.54,196.09,196.16,2580.0,188.0788,188.2129,187.7819,187.849,2580.0
2023-07-06 11:05:00,196.28,196.29,196.18,196.23,3383.0,187.9639,187.9735,187.8681,187.916,3383.0
2023-07-06 11:10:00,196.28,196.38,196.09,196.38,5886.0,187.9639,188.0596,187.7819,188.0596,5886.0
2023-07-06 11:15:00,196.33,196.44,196.1,196.19,3734.0,188.0118,188.1171,187.7915,187.8777,3734.0
2023-07-06 11:20:00,196.13,196.32,195.94,196.06,5551.0,187.8202,188.0022,187.6383,187.7532,5551.0
2023-07-06 11:25:00,196.1,196.31,195.76,195.97,5798.0,187.7915,187.9926,187.4659,187.667,5798.0
2023-07-06 11:30:00,195.77,195.79,195.26,195.26,3433.0,187.4755,187.4946,186.9871,186.9871,3433.0
2023-07-06 11:35:00,195.23,195.23,194.87,195.1,3328.0,186.9584,186.9584,186.6136,186.8339,3328.0
2023-07-06 11:40:00,195.03,195.28,195.02,195.28,1924.0,186.7668,187.0063,186.7573,187.0063,1924.0
2023-07-06 11:45:00,195.25,195.45,195.21,195.27,3501.0,186.9775,187.169,186.9392,186.9967,3501.0
2023-07-06 11:50:00,195.23,195.27,195.06,195.13,5708.0,186.9584,186.9967,186.7956,186.8626,5708.0
2023-07-06 11:55:00,195.2,195.75,195.2,195.75,1415.0,186.9296,187.4563,186.9296,187.4563,1415.0
2023-07-06 12:00:00,195.74,195.75,195.6,195.73,1435.0,187.4468,187.4563,187.3127,187.4372,1435.0
2023-07-06 12:05:00,195.62,195.62,195.36,195.61,2349.0,187.3318,187.3318,187.0829,187.3223,2349.0
2023-07-06 12:10:00,195.74,195.88,195.74,195.88,1987.0,187.4468,187.5808,187.4468,187.5808,1987.0
2023-07-06 12:15:00,196.0,196.15,195.89,196.15,5055.0,187.6957,187.8394,187.5904,187.8394,5055.0
2023-07-06 12:20:00,196.05,196.05,195.86,195.89,1187.0,187.7436,187.7436,187.5617,187.5904,1187.0
2023-07-06 12:25:00,195.92,195.94,195.86,195.86,400.0,187.6191,187.6383,187.5617,187.5617,400.0
2023-07-06 12:30:00,195.96,196.02,195.85,195.85,890.0,187.6574,187.7149,187.5521,187.5521,890.0
2023-07-06 12:35:00,195.89,195.98,195.8,195.8,2876.0,187.5904,187.6766,187.5042,187.5042,2876.0
2023-07-06 12:40:00,195.67,195.67,195.66,195.67,266.0,187.3797,187.3797,187.3702,187.3797,266.0
2023-07-06 12:45:00,195.65,196.0,195.65,195.97,3084.0,187.3606,187.6957,187.3606,187.667,3084.0
2023-07-06 12:50:00,196.0,196.28,195.95,195.99,6780.0,187.6957,187.9639,187.6479,187.6862,6780.0
2023-07-06 12:55:00,196.0,196.2,195.95,196.2,2833.0,187.6957,187.8873,187.6479,187.8873,2833.0
2023-07-06 13:00:00,196.2,196.2,196.01,196.01,504.0,187.8873,187.8873,187.7053,187.7053,504.0
2023-07-06 13:05:00,196.09,196.1,196.01,196.02,600.0,187.7819,187.7915,187.7053,187.7149,600.0
2023-07-06 13:10:00,196.09,196.16,195.94,195.95,3553.0,187.7819,187.849,187.6383,187.6479,3553.0
2023-07-06 13:15:00,195.95,195.95,195.9,195.9,595.0,187.6479,187.6479,187.6,187.6,595.0
2023-07-06 13:20:00,195.9,196.0,195.88,195.88,1321.0,187.6,187.6957,187.5808,187.5808,1321.0
2023-07-06 13:25:00,195.91,196.04,195.86,196.04,2027.0,187.6096,187.7341,187.5617,187.7341,2027.0
2023-07-06 13:30:00,195.97,196.03,195.95,195.95,1308.0,187.667,187.7245,187.6479,187.6479,1308.0
2023-07-06 13:35:00,195.93,195.94,195.81,195.84,2366.0,187.6287,187.6383,187.5138,187.5425,2366.0
2023-07-06 13:40:00,195.79,195.86,195.71,195.71,1724.0,187.4946,187.5617,187.418,187.418,1724.0
2023-07-06 13:45:00,195.62,195.74,195.58,195.74,1807.0,187.3318,187.4468,187.2935,187.4468,1807.0
2023-07-06 13:50:00,195.78,195.83,195.71,195.82,522.0,187.4851,187.5329,187.418,187.5234,522.0
2023-07-06 13:55:00,195.64,195.76,195.6,195.66,1634.0,187.351,187.4659,187.3127,187.3702,1634.0
2023-07-06 14:00:00,195.66,195.66,195.66,195.66,0.0,187.3702,187.3702,187.3702,187.3702,0.0
2023-07-06 14:05:00,195.69,195.69,195.53,195.53,1349.0,187.3989,187.3989,187.2457,187.2457,1349.0
2023-07-06 14:10:00,195.49,195.67,195.45,195.67,2218.0,187.2074,187.3797,187.169,187.3797,2218.0
2023-07-06 14:15:00,195.71,195.74,195.69,195.74,900.0,187.418,187.4468,187.3989,187.4468,900.0
2023-07-06 14:20:00,195.75,195.88,195.75,195.88,1203.0,187.4563,187.5808,187.4563,187.5808,1203.0
2023-07-06 14:25:00,195.81,195.85,195.77,195.85,511.0,187.5138,187.5521,187.4755,187.5521,511.0
2023-07-06 14:30:00,195.85,195.85,195.75,195.78,3719.0,187.5521,187.5521,187.4563,187.4851,3719.0
2023-07-06 14:35:00,195.78,195.86,195.78,195.78,2317.0,187.4851,187.5617,187.4851,187.4851,2317.0
2023-07-06 14:40:00,195.75,195.83,195.66,195.83,2847.0,187.4563,187.5329,187.3702,187.5329,2847.0
2023-07-06 14:45:00,195.89,195.89,195.77,195.78,774.0,187.5904,187.5904,187.4755,187.4851,774.0
2023-07-06 14:50:00,195.73,195.75,195.67,195.67,1945.0,187.4372,187.4563,187.3797,187.3797,1945.0
2023-07-06 14:55:00,195.67,195.68,195.5,195.54,3382.0,187.3797,187.3893,187.2169,187.2552,3382.0
2023-07-06 15:00:00,195.53,195.55,195.4,195.42,7833.0,187.2457,187.2648,187.1212,187.1403,7833.0
2023-07-06 15:05:00,195.38,195.45,195.3,195.45,4758.0,187.102,187.169,187.0254,187.169,4758.0
2023-07-06 15:10:00,195.45,195.53,195.45,195.5,3790.0,187.169,187.2457,187.169,187.2169,3790.0
2023-07-06 15:15:00,195.54,195.6,195.51,195.52,3259.0,187.2552,187.3127,187.2265,187.2361,3259.0
2023-07-06 15:20:00,195.56,195.57,195.43,195.46,3458.0,187.2744,187.284,187.1499,187.1786,3458.0
2023-07-06 15:25:00,195.42,195.45,195.27,195.27,1915.0,187.1403,187.169,186.9967,186.9967,1915.0
2023-07-06 15:30:00,195.27,195.34,195.26,195.29,4449.0,186.9967,187.0637,186.9871,187.0158,4449.0
2023-07-06 15:35:00,195.31,195.35,195.24,195.27,3958.0,187.035,187.0733,186.9679,186.9967,3958.0
2023-07-06 15:40:00,195.27,195.27,195.15,195.23,5513.0,186.9967,186.9967,186.8818,186.9584,5513.0
2023-07-06 15:45:00,195.21,195.24,194.96,195.12,6348.0,186.9392,186.9679,186.6998,186.853,6348.0
2023-07-06 15:50:00,195.15,195.15,194.89,195.0,16078.0,186.8818,186.8818,186.6328,186.7381,16078.0
2023-07-06 15:55:00,195.06,195.14,194.71,194.75,38398.0,186.7956,186.8722,186.4604,186.4987,38398.0
2023-07-07 09:30:00,194.08,194.56,193.17,194.56,10562.0,185.8571,186.3168,184.9856,186.3168,10562.0
2023-07-07 09:35:00,194.58,194.64,193.89,194.19,4545.0,186.3359,186.3934,185.6751,185.9624,4545.0
2023-07-07 09:40:00,194.14,194.54,194.03,194.54,1480.0,185.9146,186.2976,185.8092,186.2976,1480.0
2023-07-07 09:45:00,194.58,194.78,194.31,194.78,6427.0,186.3359,186.5274,186.0773,186.5274,6427.0
2023-07-07 09:50:00,194.9,194.95,194.38,194.39,2591.0,186.6424,186.6902,186.1444,186.154,2591.0
2023-07-07 09:55:00,194.49,194.49,194.24,194.25,2020.0,186.2497,186.2497,186.0103,186.0199,2020.0
2023-07-07 10:00:00,194.34,194.42,194.29,194.4,2902.0,186.1061,186.1827,186.0582,186.1635,2902.0
2023-07-07 10:05:00,194.34,194.6,194.32,194.47,3772.0,186.1061,186.3551,186.0869,186.2306,3772.0
2023-07-07 10:10:00,194.55,194.83,194.42,194.74,2457.0,186.3072,186.5753,186.1827,186.4891,2457.0
2023-07-07 10:15:00,194.81,194.87,194.6,194.6,2849.0,186.5562,186.6136,186.3551,186.3551,2849.0
2023-07-07 10:20:00,194.58,194.69,194.57,194.67,1437.0,186.3359,186.4412,186.3263,186.4221,1437.0
2023-07-07 10:25:00,194.57,194.71,194.44,194.68,2644.0,186.3263,186.4604,186.2018,186.4317,2644.0
2023-07-07 10:30:00,194.69,194.72,194.46,194.61,4372.0,186.4412,186.47,186.221,186.3646,4372.0
2023-07-07 10:35:00,194.56,194.84,194.56,194.71,4194.0,186.3168,186.5849,186.3168,186.4604,4194.0
2023-07-07 10:40:00,194.67,194.9,194.63,194.67,3049.0,186.4221,186.6424,186.3838,186.4221,3049.0
2023-07-07 10:45:00,194.68,194.69,194.46,194.47,1711.0,186.4317,186.4412,186.221,186.2306,1711.0
2023-07-07 10:50:00,194.4,194.62,194.38,194.62,2758.0,186.1635,186.3742,186.1444,186.3742,2758.0
2023-07-07 10:55:00,194.61,194.96,194.6,194.8,4692.0,186.3646,186.6998,186.3551,186.5466,4692.0
2023-07-07 11:00:00,194.72,194.78,194.61,194.68,3083.0,186.47,186.5274,186.3646,186.4317,3083.0
2023-07-07 11:05:00,194.68,194.73,194.61,194.61,1475.0,186.4317,186.4796,186.3646,186.3646,1475.0
2023-07-07 11:10:00,194.61,194.66,194.52,194.64,5517.0,186.3646,186.4125,186.2785,186.3934,5517.0
2023-07-07 11:15:00,194.64,194.74,194.62,194.74,10889.0,186.3934,186.4891,186.3742,186.4891,10889.0
2023-07-07 11:20:00,194.71,194.82,194.67,194.78,5376.0,186.4604,186.5657,186.4221,186.5274,5376.0
2023-07-07 11:25:00,194.74,194.93,194.72,194.82,16322.0,186.4891,186.6711,186.47,186.5657,16322.0
2023-07-07 11:30:00,194.84,195.35,194.78,195.34,26174.0,186.5849,187.0733,186.5274,187.0637,26174.0
2023-07-07 11:35:00,195.4,195.48,194.9,195.04,8417.0,187.1212,187.1978,186.6424,186.7764,8417.0
2023-07-07 11:40:00,195.05,195.1,194.86,194.91,16910.0,186.786,186.8339,186.604,186.6519,16910.0
2023-07-07 11:45:00,194.97,195.15,194.93,194.97,6887.0,186.7094,186.8818,186.6711,186.7094,6887.0
2023-07-07 11:50:00,194.98,194.98,194.61,194.61,3471.0,186.719,186.719,186.3646,186.3646,3471.0
2023-07-07 11:55:00,194.63,194.75,194.56,194.74,7459.0,186.3838,186.4987,186.3168,186.4891,7459.0
2023-07-07 12:00:00,194.75,194.87,194.68,194.87,6668.0,186.4987,186.6136,186.4317,186.6136,6668.0
2023-07-07 12:05:00,194.81,195.04,194.81,195.03,5142.0,186.5562,186.7764,186.5562,186.7668,5142.0
2023-07-07 12:10:00,195.05,195.07,194.93,195.06,7885.0,186.786,186.8051,186.6711,186.7956,7885.0
2023-07-07 12:15:00,195.08,195.17,195.0,195.0,9984.0,186.8147,186.9009,186.7381,186.7381,9984.0
2023-07-07 12:20:00,195.04,195.09,194.91,195.06,12131.0,186.7764,186.8243,186.6519,186.7956,12131.0
2023-07-07 12:25:00,195.05,195.15,195.0,195.15,9753.0,186.786,186.8818,186.7381,186.8818,9753.0
2023-07-07 12:30:00,195.12,195.8,195.12,195.73,5626.0,186.853,187.5042,186.853,187.4372,5626.0
2023-07-07 12:35:00,195.74,196.24,195.74,196.17,1800.0,187.4468,187.9256,187.4468,187.8585,1800.0
2023-07-07 12:40:00,196.18,196.35,196.09,196.33,7057.0,187.8681,188.0309,187.7819,188.0118,7057.0
2023-07-07 12:45:00,196.31,196.32,196.25,196.31,1100.0,187.9926,188.0022,187.9352,187.9926,1100.0
2023-07-07 12:50:00,196.32,196.42,196.16,196.42,4129.0,188.0022,188.098,187.849,188.098,4129.0
2023-07-07 12:55:00,196.35,196.35,196.17,196.35,5253.0,188.0309,188.0309,187.8585,188.0309,5253.0
2023-07-07 13:00:00,196.29,196.32,196.11,196.27,2595.0,187.9735,188.0022,187.8011,187.9543,2595.0
2023-07-07 13:05:00,196.2,196.27,196.11,196.19,1629.0,187.8873,187.9543,187.8011,187.8777,1629.0
2023-07-07 13:10:00,196.16,196.34,196.14,196.28,4751.0,187.849,188.0213,187.8298,187.9639,4751.0
2023-07-07 13:15:00,196.35,196.44,196.33,196.33,2531.0,188.0309,188.1171,188.0118,188.0118,2531.0
2023-07-07 13:20:00,196.35,196.7,196.34,196.7,1604.0,188.0309,188.3661,188.0213,188.3661,1604.0
2023-07-07 13:25:00,196.73,196.73,196.59,196.65,3854.0,188.3948,188.3948,188.2607,188.3182,3854.0
2023-07-07 13:30:00,196.7,196.7,196.5,196.59,2115.0,188.3661,188.3661,188.1746,188.2607,2115.0
2023-07-07 13:35:00,196.59,196.69,196.48,196.59,4128.0,188.2607,188.3565,188.1554,188.2607,4128.0
2023-07-07 13:40:00,196.59,196.72,196.54,196.58,2024.0,188.2607,188.3852,188.2129,188.2512,2024.0
2023-07-07 13:45:00,196.61,196.61,196.4,196.46,1593.0,188.2799,188.2799,188.0788,188.1363,1593.0
2023-07-07 13:50:00,196.33,196.42,196.23,196.25,4204.0,188.0118,188.098,187.916,187.9352,4204.0
2023-07-07 13:55:00,196.33,196.33,196.02,196.03,2481.0,188.0118,188.0118,187.7149,187.7245,2481.0
2023-07-07 14:00:00,196.12,196.21,195.96,196.05,2356.0,187.8107,187.8968,187.6574,187.7436,2356.0
2023-07-07 14:05:00,196.01,196.07,195.94,195.94,2941.0,187.7053,187.7628,187.6383,187.6383,2941.0
2023-07-07 14:10:00,196.02,196.11,196.01,196.11,2101.0,187.7149,187.8011,187.7053,187.8011,2101.0
2023-07-07 14:15:00,196.09,196.11,196.03,196.07,1234.0,187.7819,187.8011,187.7245,187.7628,1234.0
2023-07-07 14:20:00,196.0,196.04,195.86,196.04,2186.0,187.6957,187.7341,187.5617,187.7341,2186.0
2023-07-07 14:25:00,196.03,196.19,196.01,196.15,1922.0,187.7245,187.8777,187.7053,187.8394,1922.0
2023-07-07 14:30:00,196.15,196.19,195.89,195.89,2992.0,187.8394,187.8777,187.5904,187.5904,2992.0
2023-07-07 14:35:00,195.96,196.01,195.88,195.91,2257.0,187.6574,187.7053,187.5808,187.6096,2257.0
2023-07-07 14:40:00,195.87,196.01,195.85,195.87,923.0,187.5713,187.7053,187.5521,187.5713,923.0
2023-07-07 14:45:00,195.93,195.96,195.82,195.82,1617.0,187.6287,187.6574,187.5234,187.5234,1617.0
2023-07-07 14:50:00,195.84,195.87,195.77,195.81,3215.0,187.5425,187.5713,187.4755,187.5138,3215.0
2023-07-07 14:55:00,195.76,195.77,195.62,195.77,3586.0,187.4659,187.4755,187.3318,187.4755,3586.0
2023-07-07 15:00:00,195.83,195.84,195.75,195.75,1645.0,187.5329,187.5425,187.4563,187.4563,1645.0
2023-07-07 15:05:00,195.82,195.87,195.74,195.78,3433.0,187.5234,187.5713,187.4468,187.4851,3433.0
2023-07-07 15:10:00,195.81,195.89,195.66,195.84,3508.0,187.5138,187.5904,187.3702,187.5425,3508.0
2023-07-07 15:15:00,195.89,196.05,195.78,195.84,3117.0,187.5904,187.7436,187.4851,187.5425,3117.0
2023-07-07 15:20:00,195.78,195.93,195.77,195.83,3545.0,187.4851,187.6287,187.4755,187.5329,3545.0
2023-07-07 15:25:00,195.8,195.89,195.79,195.88,1800.0,187.5042,187.5904,187.4946,187.5808,1800.0
2023-07-07 15:30:00,195.89,195.94,195.85,195.85,5035.0,187.5904,187.6383,187.5521,187.5521,5035.0
2023-07-07 15:35:00,195.82,195.86,195.53,195.53,6116.0,187.5234,187.5617,187.2457,187.2457,6116.0
2023-07-07 15:40:00,195.53,195.56,195.34,195.46,7107.0,187.2457,187.2744,187.0637,187.1786,7107.0
2023-07-07 15:45:00,195.41,195.42,195.19,195.27,9475.0,187.1307,187.1403,186.9201,186.9967,9475.0
2023-07-07 15:50:00,195.27,195.27,194.79,194.93,29340.0,186.9967,186.9967,186.537,186.6711,29340.0
2023-07-07 15:55:00,194.87,194.9,194.52,194.63,53317.0,186.6136,186.6424,186.2785,186.3838,53317.0
2023-07-10 09:30:00,194.35,195.17,194.17,195.11,13057.0,186.1157,186.9009,185.9433,186.8435,13057.0
2023-07-10 09:35:00,195.22,195.22,194.7,194.76,1200.0,186.9488,186.9488,186.4508,186.5083,1200.0
2023-07-10 09:40:00,194.78,194.88,194.56,194.79,4966.0,186.5274,186.6232,186.3168,186.537,4966.0
2023-07-10 09:45:00,194.74,195.21,194.71,195.21,3670.0,186.4891,186.9392,186.4604,186.9392,3670.0
2023-07-10 09:50:00,195.42,195.7,195.31,195.52,1500.0,187.1403,187.4085,187.035,187.2361,1500.0
2023-07-10 09:55:00,195.43,195.74,195.28,195.51,2744.0,187.1499,187.4468,187.0063,187.2265,2744.0
2023-07-10 10:00:00,195.36,195.5,195.36,195.41,2965.0,187.0829,187.2169,187.0829,187.1307,2965.0
2023-07-10 10:05:00,195.39,195.39,195.19,195.21,1812.0,187.1116,187.1116,186.9201,186.9392,1812.0
2023-07-10 10:10:00,195.09,195.35,194.96,195.34,1817.0,186.8243,187.0733,186.6998,187.0637,1817.0
2023-07-10 10:15:00,195.29,195.31,195.01,195.06,2561.0,187.0158,187.035,186.7477,186.7956,2561.0
2023-07-10 10:20:00,195.14,195.14,194.79,194.8,1716.0,186.8722,186.8722,186.537,186.5466,1716.0
2023-07-10 10:25:00,194.77,194.78,194.43,194.43,996.0,186.5179,186.5274,186.1923,186.1923,996.0
2023-07-10 10:30:00,194.47,194.59,194.31,194.5,3594.0,186.2306,186.3455,186.0773,186.2593,3594.0
2023-07-10 10:35:00,194.61,194.63,194.37,194.37,2067.0,186.3646,186.3838,186.1348,186.1348,2067.0
2023-07-10 10:40:00,194.37,194.64,194.3,194.64,2845.0,186.1348,186.3934,186.0678,186.3934,2845.0
2023-07-10 10:45:00,194.65,194.77,194.5,194.69,1813.0,186.4029,186.5179,186.2593,186.4412,1813.0
2023-07-10 10:50:00,194.77,194.95,194.74,194.74,3850.0,186.5179,186.6902,186.4891,186.4891,3850.0
2023-07-10 10:55:00,194.43,194.54,194.39,194.53,3201.0,186.1923,186.2976,186.154,186.288,3201.0
2023-07-10 11:00:00,194.62,194.76,194.45,194.45,3417.0,186.3742,186.5083,186.2114,186.2114,3417.0
2023-07-10 11:05:00,194.5,194.6,194.44,194.59,1840.0,186.2593,186.3551,186.2018,186.3455,1840.0
2023-07-10 11:10:00,194.64,194.83,194.64,194.76,4377.0,186.3934,186.5753,186.3934,186.5083,4377.0
2023-07-10 11:15:00,194.81,195.04,194.73,194.94,1965.0,186.5562,186.7764,186.4796,186.6807,1965.0
2023-07-10 11:20:00,195.03,195.05,194.92,195.04,3890.0,186.7668,186.786,186.6615,186.7764,3890.0
2023-07-10 11:25:00,195.03,195.31,195.02,195.14,4601.0,186.7668,187.035,186.7573,186.8722,4601.0
2023-07-10 11:30:00,195.2,195.36,195.16,195.25,3755.0,186.9296,187.0829,186.8913,186.9775,3755.0
2023-07-10 11:35:00,195.2,195.49,195.2,195.41,4036.0,186.9296,187.2074,186.9296,187.1307,4036.0
2023-07-10 11:40:00,195.36,195.38,195.06,195.06,2839.0,187.0829,187.102,186.7956,186.7956,2839.0
2023-07-10 11:45:00,195.12,195.43,195.12,195.43,2418.0,186.853,187.1499,186.853,187.1499,2418.0
2023-07-10 11:50:00,195.37,195.41,195.26,195.26,4571.0,187.0924,187.1307,186.9871,186.9871,4571.0
2023-07-10 11:55:00,195.25,195.46,195.25,195.43,3428.0,186.9775,187.1786,186.9775,187.1499,3428.0
2023-07-10 12:00:00,195.46,195.53,195.27,195.5,4013.0,187.1786,187.2457,186.9967,187.2169,4013.0
2023-07-10 12:05:00,195.53,195.64,195.46,195.55,1720.0,187.2457,187.351,187.1786,187.2648,1720.0
2023-07-10 12:10:00,195.6,195.62,195.47,195.62,3839.0,187.3127,187.3318,187.1882,187.3318,3839.0
2023-07-10 12:15:00,195.51,195.99,195.51,195.77,4197.0,187.2265,187.6862,187.2265,187.4755,4197.0
2023-07-10 12:20:00,195.77,195.98,195.62,195.62,3915.0,187.4755,187.6766,187.3318,187.3318,3915.0
2023-07-10 12:25:00,195.65,195.73,195.57,195.57,2612.0,187.3606,187.4372,187.284,187.284,2612.0
2023-07-10 12:30:00,195.57,195.77,195.55,195.57,7695.0,187.284,187.4755,187.2648,187.284,7695.0
2023-07-10 12:35:00,195.45,195.45,195.22,195.24,1742.0,187.169,187.169,186.9488,186.9679,1742.0
2023-07-10 12:40:00,195.17,195.31,195.17,195.24,1600.0,186.9009,187.035,186.9009,186.9679,1600.0
2023-07-10 12:45:00,195.23,195.52,195.23,195.51,1022.0,186.9584,187.2361,186.9584,187.2265,1022.0
2023-07-10 12:50:00,195.49,195.49,195.25,195.3,3180.0,187.2074,187.2074,186.9775,187.0254,3180.0
2023-07-10 12:55:00,195.24,195.24,195.03,195.08,2719.0,186.9679,186.9679,186.7668,186.8147,2719.0
2023-07-10 13:00:00,195.15,195.16,195.14,195.16,550.0,186.8818,186.8913,186.8722,186.8913,550.0
2023-07-10 13:05:00,195.17,195.25,195.17,195.2,3714.0,186.9009,186.9775,186.9009,186.9296,3714.0
2023-07-10 13:10:00,195.2,195.21,195.13,195.17,2322.0,186.9296,186.9392,186.8626,186.9009,2322.0
2023-07-10 13:15:00,195.16,195.16,195.05,195.11,3184.0,186.8913,186.8913,186.786,186.8435,3184.0
2023-07-10 13:20:00,195.1,195.2,195.06,195.1,5599.0,186.8339,186.9296,186.7956,186.8339,5599.0
2023-07-10 13:25:00,195.04,195.05,194.89,195.0,3901.0,186.7764,186.786,186.6328,186.7381,3901.0
2023-07-10 13:30:00,194.97,194.97,194.81,194.86,3057.0,186.7094,186.7094,186.5562,186.604,3057.0
2023-07-10 13:35:00,194.86,194.89,194.79,194.84,1886.0,186.604,186.6328,186.537,186.5849,1886.0
2023-07-10 13:40:00,194.87,195.02,194.83,194.97,3252.0,186.6136,186.7573,186.5753,186.7094,3252.0
2023-07-10 13:45:00,194.97,194.97,194.71,194.83,8499.0,186.7094,186.7094,186.4604,186.5753,8499.0
2023-07-10 13:50:00,194.8,195.0,194.79,195.0,2537.0,186.5466,186.7381,186.537,186.7381,2537.0
2023-07-10 13:55:00,195.06,195.3,195.0,195.25,4122.0,186.7956,187.0254,186.7381,186.9775,4122.0
2023-07-10 14:00:00,195.33,195.39,195.19,195.19,1926.0,187.0541,187.1116,186.9201,186.9201,1926.0
2023-07-10 14:05:00,195.2,195.21,195.1,195.18,6130.0,186.9296,186.9392,186.8339,186.9105,6130.0
2023-07-10 14:10:00,195.1,195.18,195.0,195.02,5224.0,186.8339,186.9105,186.7381,186.7573,5224.0
2023-07-10 14:15:00,195.02,195.12,195.02,195.08,1558.0,186.7573,186.853,186.7573,186.8147,1558.0
2023-07-10 14:20:00,195.09,195.16,195.05,195.1,3191.0,186.8243,186.8913,186.786,186.8339,3191.0
2023-07-10 14:25:00,195.09,195.21,195.05,195.21,3102.0,186.8243,186.9392,186.786,186.9392,3102.0
2023-07-10 14:30:00,195.19,195.24,195.07,195.09,2587.0,186.9201,186.9679,186.8051,186.8243,2587.0
2023-07-10 14:35:00,195.04,195.13,194.82,194.82,2885.0,186.7764,186.8626,186.5657,186.5657,2885.0
2023-07-10 14:40:00,194.83,194.9,194.68,194.73,1627.0,186.5753,186.6424,186.4317,186.4796,1627.0
2023-07-10 14:45:00,194.71,194.78,194.69,194.73,2452.0,186.4604,186.5274,186.4412,186.4796,2452.0
2023-07-10 14:50:00,194.68,194.78,194.68,194.76,1824.0,186.4317,186.5274,186.4317,186.5083,1824.0
2023-07-10 14:55:00,194.75,194.95,194.71,194.76,6726.0,186.4987,186.6902,186.4604,186.5083,6726.0
2023-07-10 15:00:00,194.77,194.91,194.77,194.91,1624.0,186.5179,186.6519,186.5179,186.6519,1624.0
2023-07-10 15:05:00,194.91,195.12,194.79,195.02,5094.0,186.6519,186.853,186.537,186.7573,5094.0
2023-07-10 15:10:00,195.0,195.06,194.9,195.06,2591.0,186.7381,186.7956,186.6424,186.7956,2591.0
2023-07-10 15:15:00,195.06,195.09,194.93,195.09,3594.0,186.7956,186.8243,186.6711,186.8243,3594.0
2023-07-10 15:20:00,195.09,195.09,194.92,195.0,5100.0,186.8243,186.8243,186.6615,186.7381,5100.0
2023-07-10 15:25:00,194.97,195.03,194.93,195.0,5069.0,186.7094,186.7668,186.6711,186.7381,5069.0
2023-07-10 15:30:00,194.96,195.03,194.71,194.77,9997.0,186.6998,186.7668,186.4604,186.5179,9997.0
2023-07-10 15:35:00,194.77,194.81,194.64,194.68,7114.0,186.5179,186.5562,186.3934,186.4317,7114.0
2023-07-10 15:40:00,194.64,194.72,194.59,194.67,7364.0,186.3934,186.47,186.3455,186.4221,7364.0
2023-07-10 15:45:00,194.71,194.71,194.43,194.46,11702.0,186.4604,186.4604,186.1923,186.221,11702.0
2023-07-10 15:50:00,194.44,194.61,194.36,194.52,23693.0,186.2018,186.3646,186.1252,186.2785,23693.0
2023-07-10 15:55:00,194.57,194.67,194.36,194.65,50347.0,186.3263,186.4221,186.1252,186.4029,50347.0
2023-07-11 09:30:00,194.79,195.26,194.04,194.25,10572.0,186.537,186.9871,185.8188,186.0199,10572.0
2023-07-11 09:35:00,194.25,194.65,193.95,194.65,3539.0,186.0199,186.4029,185.7326,186.4029,3539.0
2023-07-11 09:40:00,194.62,195.4,194.61,195.33,4011.0,186.3742,187.1212,186.3646,187.0541,4011.0
2023-07-11 09:45:00,195.01,195.48,194.95,195.47,5412.0,186.7477,187.1978,186.6902,187.1882,5412.0
2023-07-11 09:50:00,195.38,195.38,195.11,195.16,2108.0,187.102,187.102,186.8435,186.8913,2108.0
2023-07-11 09:55:00,195.4,195.79,195.27,195.33,19567.0,187.1212,187.4946,186.9967,187.0541,19567.0
2023-07-11 10:00:00,195.4,195.4,195.0,195.33,7024.0,187.1212,187.1212,186.7381,187.0541,7024.0
2023-07-11 10:05:00,195.34,195.49,195.29,195.44,4218.0,187.0637,187.2074,187.0158,187.1595,4218.0
2023-07-11 10:10:00,195.36,195.79,195.35,195.74,15933.0,187.0829,187.4946,187.0733,187.4468,15933.0
2023-07-11 10:15:00,195.68,196.1,195.48,195.81,40981.0,187.3893,187.7915,187.1978,187.5138,40981.0
2023-07-11 10:20:00,195.84,196.04,195.62,195.91,13508.0,187.5425,187.7341,187.3318,187.6096,13508.0
2023-07-11 10:25:00,195.97,196.04,195.42,195.53,18426.0,187.667,187.7341,187.1403,187.2457,18426.0
2023-07-11 10:30:00,195.49,195.49,195.02,195.22,2680.0,187.2074,187.2074,186.7573,186.9488,2680.0
2023-07-11 10:35:00,195.04,195.06,194.91,194.96,6347.0,186.7764,186.7956,186.6519,186.6998,6347.0
2023-07-11 10:40:00,194.89,195.27,194.89,195.08,3191.0,186.6328,186.9967,186.6328,186.8147,3191.0
2023-07-11 10:45:00,195.03,195.03,194.74,194.88,2250.0,186.7668,186.7668,186.4891,186.6232,2250.0
2023-07-11 10:50:00,194.74,195.0,194.64,194.81,3405.0,186.4891,186.7381,186.3934,186.5562,3405.0
2023-07-11 10:55:00,194.71,194.71,194.44,194.7,2131.0,186.4604,186.4604,186.2018,186.4508,2131.0
2023-07-11 11:00:00,194.7,194.82,194.68,194.79,2851.0,186.4508,186.5657,186.4317,186.537,2851.0
2023-07-11 11:05:00,194.79,194.96,194.75,194.96,6143.0,186.537,186.6998,186.4987,186.6998,6143.0
2023-07-11 11:10:00,194.99,195.41,194.77,195.41,5112.0,186.7285,187.1307,186.5179,187.1307,5112.0
2023-07-11 11:15:00,195.48,195.95,195.45,195.71,39023.0,187.1978,187.6479,187.169,187.418,39023.0
2023-07-11 11:20:00,195.73,196.14,195.71,196.14,2396.0,187.4372,187.8298,187.418,187.8298,2396.0
2023-07-11 11:25:00,195.75,196.03,195.52,195.62,7809.0,187.4563,187.7245,187.2361,187.3318,7809.0
2023-07-11 11:30:00,195.68,195.81,195.53,195.78,6871.0,187.3893,187.5138,187.2457,187.4851,6871.0
2023-07-11 11:35:00,195.78,195.93,195.77,195.83,2100.0,187.4851,187.6287,187.4755,187.5329,2100.0
2023-07-11 11:40:00,195.94,196.09,195.87,195.97,3637.0,187.6383,187.7819,187.5713,187.667,3637.0
2023-07-11 11:45:00,196.02,196.02,195.9,195.9,3116.0,187.7149,187.7149,187.6,187.6,3116.0
2023-07-11 11:50:00,195.9,195.9,195.75,195.9,1331.0,187.6,187.6,187.4563,187.6,1331.0
2023-07-11 11:55:00,195.81,195.98,195.77,195.89,2597.0,187.5138,187.6766,187.4755,187.5904,2597.0
2023-07-11 12:00:00,195.85,195.87,195.57,195.6,18312.0,187.5521,187.5713,187.284,187.3127,18312.0
2023-07-11 12:05:00,195.67,195.74,195.49,195.59,2177.0,187.3797,187.4468,187.2074,187.3031,2177.0
2023-07-11 12:10:00,195.55,195.8,195.54,195.58,22526.0,187.2648,187.5042,187.2552,187.2935,22526.0
2023-07-11 12:15:00,195.62,195.92,195.62,195.92,2209.0,187.3318,187.6191,187.3318,187.6191,2209.0
2023-07-11 12:20:00,195.86,195.86,195.39,195.39,4620.0,187.5617,187.5617,187.1116,187.1116,4620.0
2023-07-11 12:25:00,195.35,195.36,195.11,195.22,7524.0,187.0733,187.0829,186.8435,186.9488,7524.0
2023-07-11 12:30:00,195.22,195.33,195.16,195.25,3307.0,186.9488,187.0541,186.8913,186.9775,3307.0
2023-07-11 12:35:00,195.22,195.34,195.17,195.28,3863.0,186.9488,187.0637,186.9009,187.0063,3863.0
2023-07-11 12:40:00,195.28,195.56,195.28,195.49,30427.0,187.0063,187.2744,187.0063,187.2074,30427.0
2023-07-11 12:45:00,195.62,195.98,195.56,195.74,21280.0,187.3318,187.6766,187.2744,187.4468,21280.0
2023-07-11 12:50:00,195.81,196.04,195.77,195.85,15627.0,187.5138,187.7341,187.4755,187.5521,15627.0
2023-07-11 12:55:00,195.87,196.01,195.79,195.96,8411.0,187.5713,187.7053,187.4946,187.6574,8411.0
2023-07-11 13:00:00,195.93,196.05,195.91,196.05,6795.0,187.6287,187.7436,187.6096,187.7436,6795.0
2023-07-11 13:05:00,196.05,196.05,195.89,196.01,5151.0,187.7436,187.7436,187.5904,187.7053,5151.0
2023-07-11 13:10:00,195.99,196.14,195.95,196.09,7093.0,187.6862,187.8298,187.6479,187.7819,7093.0
2023-07-11 13:15:00,196.14,196.14,195.76,195.77,2240.0,187.8298,187.8298,187.4659,187.4755,2240.0
2023-07-11 13:20:00,195.71,195.8,195.62,195.65,3455.0,187.418,187.5042,187.3318,187.3606,3455.0
2023-07-11 13:25:00,195.59,195.66,195.58,195.59,942.0,187.3031,187.3702,187.2935,187.3031,942.0
2023-07-11 13:30:00,195.55,195.58,195.48,195.48,1203.0,187.2648,187.2935,187.1978,187.1978,1203.0
2023-07-11 13:35:00,195.53,195.92,195.52,195.92,4557.0,187.2457,187.6191,187.2361,187.6191,4557.0
2023-07-11 13:40:00,195.93,196.04,195.92,195.94,3504.0,187.6287,187.7341,187.6191,187.6383,3504.0
2023-07-11 13:45:00,195.94,196.11,195.87,195.91,4458.0,187.6383,187.8011,187.5713,187.6096,4458.0
2023-07-11 13:50:00,195.96,196.06,195.96,195.99,1109.0,187.6574,187.7532,187.6574,187.6862,1109.0
2023-07-11 13:55:00,195.87,196.01,195.87,196.0,1596.0,187.5713,187.7053,187.5713,187.6957,1596.0
2023-07-11 14:00:00,196.0,196.0,196.0,196.0,0.0,187.6957,187.6957,187.6957,187.6957,0.0
2023-07-11 14:05:00,195.94,195.94,195.83,195.9,3357.0,187.6383,187.6383,187.5329,187.6,3357.0
2023-07-11 14:10:00,195.84,195.85,195.78,195.78,300.0,187.5425,187.5521,187.4851,187.4851,300.0
2023-07-11 14:15:00,195.78,195.94,195.75,195.78,4117.0,187.4851,187.6383,187.4563,187.4851,4117.0
2023-07-11 14:20:00,195.8,195.8,195.73,195.74,300.0,187.5042,187.5042,187.4372,187.4468,300.0
2023-07-11 14:25:00,195.73,195.88,195.61,195.88,1938.0,187.4372,187.5808,187.3223,187.5808,1938.0
2023-07-11 14:30:00,195.89,195.94,195.78,195.92,5902.0,187.5904,187.6383,187.4851,187.6191,5902.0
2023-07-11 14:35:00,195.92,195.99,195.79,195.88,4149.0,187.6191,187.6862,187.4946,187.5808,4149.0
2023-07-11 14:40:00,195.81,195.92,195.8,195.88,1448.0,187.5138,187.6191,187.5042,187.5808,1448.0
2023-07-11 14:45:00,195.93,196.05,195.93,196.03,2139.0,187.6287,187.7436,187.6287,187.7245,2139.0
2023-07-11 14:50:00,196.03,196.05,195.9,196.05,3196.0,187.7245,187.7436,187.6,187.7436,3196.0
2023-07-11 14:55:00,196.0,196.33,196.0,196.2,9400.0,187.6957,188.0118,187.6957,187.8873,9400.0
2023-07-11 15:00:00,196.22,196.27,196.13,196.13,2288.0,187.9064,187.9543,187.8202,187.8202,2288.0
2023-07-11 15:05:00,196.13,196.18,196.02,196.18,6279.0,187.8202,187.8681,187.7149,187.8681,6279.0
2023-07-11 15:10:00,196.2,196.32,196.19,196.31,2330.0,187.8873,188.0022,187.8777,187.9926,2330.0
2023-07-11 15:15:00,196.29,196.6,196.29,196.57,3248.0,187.9735,188.2703,187.9735,188.2416,3248.0
2023-07-11 15:20:00,196.54,196.68,196.52,196.59,4641.0,188.2129,188.3469,188.1937,188.2607,4641.0
2023-07-11 15:25:00,196.63,196.63,196.51,196.51,1292.0,188.2991,188.2991,188.1841,188.1841,1292.0
2023-07-11 15:30:00,196.56,196.56,196.37,196.46,6471.0,188.232,188.232,188.0501,188.1363,6471.0
2023-07-11 15:35:00,196.43,196.63,196.42,196.47,6899.0,188.1075,188.2991,188.098,188.1458,6899.0
2023-07-11 15:40:00,196.46,196.92,196.43,196.92,10685.0,188.1363,188.5768,188.1075,188.5768,10685.0
2023-07-11 15:45:00,196.95,197.31,196.82,197.28,19990.0,188.6055,188.9502,188.481,188.9215,19990.0
2023-07-11 15:50:00,197.38,197.62,197.26,197.36,25059.0,189.0173,189.2471,188.9024,188.9981,25059.0
2023-07-11 15:55:00,197.37,197.45,197.19,197.38,41176.0,189.0077,189.0843,188.8353,189.0173,41176.0
2023-07-12 09:30:00,198.53,198.79,197.73,198.18,8086.0,190.1186,190.3675,189.3524,189.7834,8086.0
2023-07-12 09:35:00,198.36,198.55,198.15,198.27,1427.0,189.9558,190.1377,189.7547,189.8696,1427.0
2023-07-12 09:40:00,197.98,197.98,197.4,197.67,3822.0,189.5919,189.5919,189.0364,189.295,3822.0
2023-07-12 09:45:00,197.7,197.97,197.7,197.86,4379.0,189.3237,189.5823,189.3237,189.4769,4379.0
2023-07-12 09:50:00,198.0,198.19,197.81,198.17,3959.0,189.611,189.793,189.4291,189.7738,3959.0
2023-07-12 09:55:00,197.91,198.37,197.91,198.11,5250.0,189.5248,189.9653,189.5248,189.7163,5250.0
2023-07-12 10:00:00,197.91,198.06,197.56,197.66,8213.0,189.5248,189.6685,189.1897,189.2854,8213.0
2023-07-12 10:05:00,197.66,197.66,197.36,197.36,8528.0,189.2854,189.2854,188.9981,188.9981,8528.0
2023-07-12 10:10:00,197.25,197.83,197.25,197.75,6165.0,188.8928,189.4482,188.8928,189.3716,6165.0
2023-07-12 10:15:00,197.78,197.89,197.5,197.55,7463.0,189.4003,189.5057,189.1322,189.1801,7463.0
2023-07-12 10:20:00,197.46,197.46,196.55,196.55,5299.0,189.0939,189.0939,188.2224,188.2224,5299.0
2023-07-12 10:25:00,196.71,196.73,196.29,196.53,3172.0,188.3757,188.3948,187.9735,188.2033,3172.0
2023-07-12 10:30:00,196.52,196.78,196.41,196.68,2405.0,188.1937,188.4427,188.0884,188.3469,2405.0
2023-07-12 10:35:00,196.76,196.95,196.75,196.95,1509.0,188.4235,188.6055,188.414,188.6055,1509.0
2023-07-12 10:40:00,196.81,196.81,196.62,196.62,1425.0,188.4714,188.4714,188.2895,188.2895,1425.0
2023-07-12 10:45:00,196.58,196.58,196.42,196.42,627.0,188.2512,188.2512,188.098,188.098,627.0
2023-07-12 10:50:00,196.35,196.6,196.35,196.6,2456.0,188.0309,188.2703,188.0309,188.2703,2456.0
2023-07-12 10:55:00,196.54,196.82,196.51,196.82,4324.0,188.2129,188.481,188.1841,188.481,4324.0
2023-07-12 11:00:00,196.92,197.08,196.79,196.91,7579.0,188.5768,188.73,188.4523,188.5672,7579.0
2023-07-12 11:05:00,196.89,196.98,196.65,196.76,6384.0,188.548,188.6342,188.3182,188.4235,6384.0
2023-07-12 11:10:00,196.78,196.94,196.71,196.92,3130.0,188.4427,188.5959,188.3757,188.5768,3130.0
2023-07-12 11:15:00,196.94,196.98,196.82,196.84,4412.0,188.5959,188.6342,188.481,188.5002,4412.0
2023-07-12 11:20:00,196.84,197.0,196.73,196.98,7946.0,188.5002,188.6534,188.3948,188.6342,7946.0
2023-07-12 11:25:00,196.89,196.99,196.84,196.85,3915.0,188.548,188.6438,188.5002,188.5097,3915.0
2023-07-12 11:30:00,196.84,196.93,196.77,196.88,5669.0,188.5002,188.5863,188.4331,188.5385,5669.0
2023-07-12 11:35:00,196.96,197.17,196.88,197.17,11274.0,188.6151,188.8162,188.5385,188.8162,11274.0
2023-07-12 11:40:00,197.09,197.14,196.51,196.74,5968.0,188.7396,188.7874,188.1841,188.4044,5968.0
2023-07-12 11:45:00,196.63,196.8,196.6,196.75,4015.0,188.2991,188.4619,188.2703,188.414,4015.0
2023-07-12 11:50:00,196.69,196.98,196.67,196.98,3125.0,188.3565,188.6342,188.3374,188.6342,3125.0
2023-07-12 11:55:00,196.97,197.17,196.97,197.04,17256.0,188.6246,188.8162,188.6246,188.6917,17256.0
2023-07-12 12:00:00,197.08,197.21,196.91,196.99,22976.0,188.73,188.8545,188.5672,188.6438,22976.0
2023-07-12 12:05:00,196.96,197.35,196.89,196.99,20511.0,188.6151,188.9885,188.548,188.6438,20511.0
2023-07-12 12:10:00,197.01,197.37,197.01,197.3,5460.0,188.663,189.0077,188.663,188.9407,5460.0
2023-07-12 12:15:00,197.36,197.39,197.0,197.0,9858.0,188.9981,189.0269,188.6534,188.6534,9858.0
2023-07-12 12:20:00,197.0,197.09,196.94,196.96,6594.0,188.6534,188.7396,188.5959,188.6151,6594.0
2023-07-12 12:25:00,196.95,197.07,196.86,197.04,3170.0,188.6055,188.7204,188.5193,188.6917,3170.0
2023-07-12 12:30:00,197.01,197.04,196.82,196.91,4112.0,188.663,188.6917,188.481,188.5672,4112.0
2023-07-12 12:35:00,196.91,197.21,196.9,196.95,7147.0,188.5672,188.8545,188.5576,188.6055,7147.0
2023-07-12 12:40:00,196.97,197.19,196.97,197.12,3300.0,188.6246,188.8353,188.6246,188.7683,3300.0
2023-07-12 12:45:00,197.13,197.19,197.07,197.09,1100.0,188.7779,188.8353,188.7204,188.7396,1100.0
2023-07-12 12:50:00,197.18,197.41,197.1,197.41,2329.0,188.8258,189.046,188.7491,189.046,2329.0
2023-07-12 12:55:00,197.37,197.4,197.19,197.22,5827.0,189.0077,189.0364,188.8353,188.8641,5827.0
2023-07-12 13:00:00,197.28,197.28,196.91,196.91,2842.0,188.9215,188.9215,188.5672,188.5672,2842.0
2023-07-12 13:05:00,196.98,197.14,196.84,197.14,4234.0,188.6342,188.7874,188.5002,188.7874,4234.0
2023-07-12 13:10:00,197.14,197.27,197.13,197.27,2891.0,188.7874,188.9119,188.7779,188.9119,2891.0
2023-07-12 13:15:00,197.39,197.39,197.22,197.24,1200.0,189.0269,189.0269,188.8641,188.8832,1200.0
2023-07-12 13:20:00,197.32,197.44,197.31,197.33,5995.0,188.9598,189.0747,188.9502,188.9694,5995.0
2023-07-12 13:25:00,197.32,197.44,197.32,197.35,12380.0,188.9598,189.0747,188.9598,188.9885,12380.0
2023-07-12 13:30:00,197.31,197.36,197.22,197.28,12668.0,188.9502,188.9981,188.8641,188.9215,12668.0
2023-07-12 13:35:00,197.3,197.36,196.97,197.06,7499.0,188.9407,188.9981,188.6246,188.7108,7499.0
2023-07-12 13:40:00,197.09,197.13,196.89,196.94,3866.0,188.7396,188.7779,188.548,188.5959,3866.0
2023-07-12 13:45:00,196.91,196.92,196.78,196.78,2744.0,188.5672,188.5768,188.4427,188.4427,2744.0
2023-07-12 13:50:00,196.84,196.84,196.6,196.71,4525.0,188.5002,188.5002,188.2703,188.3757,4525.0
2023-07-12 13:55:00,196.74,196.77,196.57,196.57,3500.0,188.4044,188.4331,188.2416,188.2416,3500.0
2023-07-12 14:00:00,196.59,196.59,196.43,196.46,929.0,188.2607,188.2607,188.1075,188.1363,929.0
2023-07-12 14:05:00,196.47,196.69,196.46,196.67,5065.0,188.1458,188.3565,188.1363,188.3374,5065.0
2023-07-12 14:10:00,196.7,196.78,196.69,196.77,3366.0,188.3661,188.4427,188.3565,188.4331,3366.0
2023-07-12 14:15:00,196.78,196.84,196.69,196.69,2598.0,188.4427,188.5002,188.3565,188.3565,2598.0
2023-07-12 14:20:00,196.65,196.81,196.65,196.8,2917.0,188.3182,188.4714,188.3182,188.4619,2917.0
2023-07-12 14:25:00,196.88,196.88,196.74,196.79,2836.0,188.5385,188.5385,188.4044,188.4523,2836.0
2023-07-12 14:30:00,196.8,196.83,196.79,196.82,2000.0,188.4619,188.4906,188.4523,188.481,2000.0
2023-07-12 14:35:00,196.83,196.83,196.77,196.79,4706.0,188.4906,188.4906,188.4331,188.4523,4706.0
2023-07-12 14:40:00,196.77,196.79,196.56,196.78,8715.0,188.4331,188.4523,188.232,188.4427,8715.0
2023-07-12 14:45:00,196.73,196.73,196.68,196.72,2063.0,188.3948,188.3948,188.3469,188.3852,2063.0
2023-07-12 14:50:00,196.72,196.75,196.65,196.68,2898.0,188.3852,188.414,188.3182,188.3469,2898.0
2023-07-12 14:55:00,196.67,196.76,196.62,196.63,5513.0,188.3374,188.4235,188.2895,188.2991,5513.0
2023-07-12 15:00:00,196.66,196.71,196.61,196.62,3911.0,188.3278,188.3757,188.2799,188.2895,3911.0
2023-07-12 15:05:00,196.56,196.56,196.46,196.46,1311.0,188.232,188.232,188.1363,188.1363,1311.0
2023-07-12 15:10:00,196.48,196.5,196.4,196.43,3489.0,188.1554,188.1746,188.0788,188.1075,3489.0
2023-07-12 15:15:00,196.43,196.68,196.4,196.68,35062.0,188.1075,188.3469,188.0788,188.3469,35062.0
2023-07-12 15:20:00,196.64,196.64,196.38,196.42,4039.0,188.3086,188.3086,188.0596,188.098,4039.0
2023-07-12 15:25:00,196.35,196.4,196.26,196.38,1221.0,188.0309,188.0788,187.9447,188.0596,1221.0
2023-07-12 15:30:00,196.43,196.51,196.41,196.44,11578.0,188.1075,188.1841,188.0884,188.1171,11578.0
2023-07-12 15:35:00,196.44,196.51,196.38,196.48,8780.0,188.1171,188.1841,188.0596,188.1554,8780.0
2023-07-12 15:40:00,196.48,196.54,196.44,196.53,21063.0,188.1554,188.2129,188.1171,188.2033,21063.0
2023-07-12 15:45:00,196.51,196.56,196.07,196.2,12899.0,188.1841,188.232,187.7628,187.8873,12899.0
2023-07-12 15:50:00,196.13,196.21,195.96,196.09,16604.0,187.8202,187.8968,187.6574,187.7819,16604.0
2023-07-12 15:55:00,196.09,196.16,195.91,195.94,71859.0,187.7819,187.849,187.6096,187.6383,71859.0
2023-07-13 09:30:00,195.28,195.65,194.96,195.2,7896.0,187.0063,187.3606,186.6998,186.9296,7896.0
2023-07-13 09:35:00,195.0,195.22,194.77,194.86,10628.0,186.7381,186.9488,186.5179,186.604,10628.0
2023-07-13 09:40:00,195.09,195.62,195.04,195.05,3313.0,186.8243,187.3318,186.7764,186.786,3313.0
2023-07-13 09:45:00,195.0,195.48,194.83,195.48,3534.0,186.7381,187.1978,186.5753,187.1978,3534.0
2023-07-13 09:50:00,195.46,195.54,195.21,195.54,1420.0,187.1786,187.2552,186.9392,187.2552,1420.0
2023-07-13 09:55:00,195.67,196.0,195.67,196.0,2761.0,187.3797,187.6957,187.3797,187.6957,2761.0
2023-07-13 10:00:00,196.04,196.45,196.03,196.45,2406.0,187.7341,188.1267,187.7245,188.1267,2406.0
2023-07-13 10:05:00,196.45,196.98,196.44,196.92,15237.0,188.1267,188.6342,188.1171,188.5768,15237.0
2023-07-13 10:10:00,196.86,197.27,196.86,197.14,2590.0,188.5193,188.9119,188.5193,188.7874,2590.0
2023-07-13 10:15:00,197.23,197.57,197.15,197.56,6542.0,188.8736,189.1992,188.797,189.1897,6542.0
2023-07-13 10:20:00,197.71,197.82,197.5,197.53,9170.0,189.3333,189.4386,189.1322,189.1609,9170.0
2023-07-13 10:25:00,197.59,197.83,197.59,197.81,7494.0,189.2184,189.4482,189.2184,189.4291,7494.0
2023-07-13 10:30:00,197.81,198.17,197.8,198.11,12483.0,189.4291,189.7738,189.4195,189.7163,12483.0
2023-07-13 10:35:00,198.22,198.4,198.01,198.02,6520.0,189.8217,189.9941,189.6206,189.6302,6520.0
2023-07-13 10:40:00,198.02,198.16,197.85,197.96,8618.0,189.6302,189.7642,189.4674,189.5727,8618.0
2023-07-13 10:45:00,197.93,198.21,197.76,197.82,8433.0,189.544,189.8121,189.3812,189.4386,8433.0
2023-07-13 10:50:00,197.61,197.75,197.3,197.65,13495.0,189.2375,189.3716,188.9407,189.2758,13495.0
2023-07-13 10:55:00,197.64,197.75,197.59,197.59,5145.0,189.2663,189.3716,189.2184,189.2184,5145.0
2023-07-13 11:00:00,197.5,197.69,196.95,196.95,6518.0,189.1322,189.3141,188.6055,188.6055,6518.0
2023-07-13 11:05:00,196.95,196.95,196.52,196.59,6401.0,188.6055,188.6055,188.1937,188.2607,6401.0
2023-07-13 11:10:00,196.59,196.99,196.52,196.99,11601.0,188.2607,188.6438,188.1937,188.6438,11601.0
2023-07-13 11:15:00,196.93,197.19,196.92,197.16,2720.0,188.5863,188.8353,188.5768,188.8066,2720.0
2023-07-13 11:20:00,197.15,197.19,197.09,197.13,6074.0,188.797,188.8353,188.7396,188.7779,6074.0
2023-07-13 11:25:00,197.13,197.48,197.13,197.41,6537.0,188.7779,189.113,188.7779,189.046,6537.0
2023-07-13 11:30:00,197.48,197.55,197.41,197.52,3304.0,189.113,189.1801,189.046,189.1513,3304.0
2023-07-13 11:35:00,197.52,197.67,197.4,197.48,3849.0,189.1513,189.295,189.0364,189.113,3849.0
2023-07-13 11:40:00,197.4,197.42,197.2,197.33,2881.0,189.0364,189.0556,188.8449,188.9694,2881.0
2023-07-13 11:45:00,197.47,197.51,197.29,197.36,2405.0,189.1035,189.1418,188.9311,188.9981,2405.0
2023-07-13 11:50:00,197.36,197.42,197.31,197.39,2631.0,188.9981,189.0556,188.9502,189.0269,2631.0
2023-07-13 11:55:00,197.39,197.57,197.33,197.44,3461.0,189.0269,189.1992,188.9694,189.0747,3461.0
2023-07-13 12:00:00,197.45,197.51,197.37,197.49,5872.0,189.0843,189.1418,189.0077,189.1226,5872.0
2023-07-13 12:05:00,197.47,197.51,197.38,197.44,4174.0,189.1035,189.1418,189.0173,189.0747,4174.0
2023-07-13 12:10:00,197.45,197.48,197.28,197.28,4689.0,189.0843,189.113,188.9215,188.9215,4689.0
2023-07-13 12:15:00,197.36,197.49,197.34,197.41,4587.0,188.9981,189.1226,188.979,189.046,4587.0
2023-07-13 12:20:00,197.36,197.36,196.97,197.09,5401.0,188.9981,188.9981,188.6246,188.7396,5401.0
2023-07-13 12:25:00,197.05,197.15,197.04,197.07,2683.0,188.7013,188.797,188.6917,188.7204,2683.0
2023-07-13 12:30:00,197.04,197.3,197.04,197.27,6767.0,188.6917,188.9407,188.6917,188.9119,6767.0
2023-07-13 12:35:00,197.31,197.31,197.08,197.18,2701.0,188.9502,188.9502,188.73,188.8258,2701.0
2023-07-13 12:40:00,197.15,197.38,197.11,197.38,3567.0,188.797,189.0173,188.7587,189.0173,3567.0
2023-07-13 12:45:00,197.46,197.67,197.45,197.58,8130.0,189.0939,189.295,189.0843,189.2088,8130.0
2023-07-13 12:50:00,197.58,197.64,197.42,197.42,4254.0,189.2088,189.2663,189.0556,189.0556,4254.0
2023-07-13 12:55:00,197.37,197.37,197.05,197.19,1437.0,189.0077,189.0077,188.7013,188.8353,1437.0
2023-07-13 13:00:00,197.13,197.13,197.05,197.06,1042.0,188.7779,188.7779,188.7013,188.7108,1042.0
2023-07-13 13:05:00,197.04,197.19,197.0,197.19,2500.0,188.6917,188.8353,188.6534,188.8353,2500.0
2023-07-13 13:10:00,197.25,197.31,197.17,197.19,3751.0,188.8928,188.9502,188.8162,188.8353,3751.0
2023-07-13 13:15:00,197.25,197.25,197.13,197.18,3105.0,188.8928,188.8928,188.7779,188.8258,3105.0
2023-07-13 13:20:00,197.15,197.41,197.15,197.41,3702.0,188.797,189.046,188.797,189.046,3702.0
2023-07-13 13:25:00,197.36,197.41,197.31,197.4,4186.0,188.9981,189.046,188.9502,189.0364,4186.0
2023-07-13 13:30:00,197.42,197.45,197.39,197.4,3205.0,189.0556,189.0843,189.0269,189.0364,3205.0
2023-07-13 13:35:00,197.36,197.4,197.09,197.15,5827.0,188.9981,189.0364,188.7396,188.797,5827.0
2023-07-13 13:40:00,197.29,197.29,197.01,197.08,773.0,188.9311,188.9311,188.663,188.73,773.0
2023-07-13 13:45:00,196.99,197.12,196.99,197.12,2728.0,188.6438,188.7683,188.6438,188.7683,2728.0
2023-07-13 13:50:00,197.09,197.21,197.08,197.16,1846.0,188.7396,188.8545,188.73,188.8066,1846.0
2023-07-13 13:55:00,197.19,197.19,197.05,197.05,1191.0,188.8353,188.8353,188.7013,188.7013,1191.0
2023-07-13 14:00:00,197.11,197.18,197.04,197.15,3549.0,188.7587,188.8258,188.6917,188.797,3549.0
2023-07-13 14:05:00,197.17,197.3,197.13,197.26,2956.0,188.8162,188.9407,188.7779,188.9024,2956.0
2023-07-13 14:10:00,197.21,197.43,197.21,197.36,3251.0,188.8545,189.0652,188.8545,188.9981,3251.0
2023-07-13 14:15:00,197.41,197.59,197.4,197.59,3564.0,189.046,189.2184,189.0364,189.2184,3564.0
2023-07-13 14:20:00,197.56,197.59,197.41,197.49,2659.0,189.1897,189.2184,189.046,189.1226,2659.0
2023-07-13 14:25:00,197.53,197.66,197.53,197.6,2660.0,189.1609,189.2854,189.1609,189.228,2660.0
2023-07-13 14:30:00,197.55,197.92,197.55,197.91,6853.0,189.1801,189.5344,189.1801,189.5248,6853.0
2023-07-13 14:35:00,197.92,197.97,197.8,197.9,7280.0,189.5344,189.5823,189.4195,189.5152,7280.0
2023-07-13 14:40:00,197.89,198.05,197.88,198.02,4581.0,189.5057,189.6589,189.4961,189.6302,4581.0
2023-07-13 14:45:00,198.05,198.22,198.02,198.18,7544.0,189.6589,189.8217,189.6302,189.7834,7544.0
2023-07-13 14:50:00,198.18,198.21,198.12,198.19,3225.0,189.7834,189.8121,189.7259,189.793,3225.0
2023-07-13 14:55:00,198.14,198.34,198.11,198.32,6923.0,189.7451,189.9366,189.7163,189.9175,6923.0
2023-07-13 15:00:00,198.32,198.35,198.2,198.25,3491.0,189.9175,189.9462,189.8025,189.8504,3491.0
2023-07-13 15:05:00,198.26,198.31,198.18,198.23,5067.0,189.86,189.9079,189.7834,189.8313,5067.0
2023-07-13 15:10:00,198.23,198.41,198.19,198.31,14335.0,189.8313,190.0036,189.793,189.9079,14335.0
2023-07-13 15:15:00,198.27,198.33,198.24,198.31,3537.0,189.8696,189.927,189.8408,189.9079,3537.0
2023-07-13 15:20:00,198.33,198.34,198.16,198.32,5082.0,189.927,189.9366,189.7642,189.9175,5082.0
2023-07-13 15:25:00,198.34,198.34,198.23,198.25,3545.0,189.9366,189.9366,189.8313,189.8504,3545.0
2023-07-13 15:30:00,198.23,198.28,197.99,198.0,7173.0,189.8313,189.8791,189.6014,189.611,7173.0
2023-07-13 15:35:00,198.0,198.35,197.9,198.35,7906.0,189.611,189.9462,189.5152,189.9462,7906.0
2023-07-13 15:40:00,198.35,198.61,198.32,198.57,10967.0,189.9462,190.1952,189.9175,190.1569,10967.0
2023-07-13 15:45:00,198.59,198.7,198.38,198.38,20545.0,190.176,190.2814,189.9749,189.9749,20545.0
2023-07-13 15:50:00,198.33,198.54,198.17,198.2,17628.0,189.927,190.1281,189.7738,189.8025,17628.0
2023-07-13 15:55:00,198.22,198.53,198.18,198.46,68576.0,189.8217,190.1186,189.7834,190.0515,68576.0
2023-07-14 09:30:00,198.11,198.99,197.49,197.49,4255.0,189.7163,190.5591,189.1226,189.1226,4255.0
2023-07-14 09:35:00,197.8,197.86,197.14,197.21,1908.0,189.4195,189.4769,188.7874,188.8545,1908.0
2023-07-14 09:40:00,197.2,197.5,196.83,197.28,2095.0,188.8449,189.1322,188.4906,188.9215,2095.0
2023-07-14 09:45:00,197.5,197.72,196.79,196.79,13293.0,189.1322,189.3429,188.4523,188.4523,13293.0
2023-07-14 09:50:00,196.78,196.8,195.99,196.14,4271.0,188.4427,188.4619,187.6862,187.8298,4271.0
2023-07-14 09:55:00,196.15,196.84,196.04,196.69,19336.0,187.8394,188.5002,187.7341,188.3565,19336.0
2023-07-14 10:00:00,196.76,196.76,196.13,196.13,17063.0,188.4235,188.4235,187.8202,187.8202,17063.0
2023-07-14 10:05:00,196.45,196.48,195.6,195.61,9360.0,188.1267,188.1554,187.3127,187.3223,9360.0
2023-07-14 10:10:00,195.68,195.68,195.4,195.4,400.0,187.3893,187.3893,187.1212,187.1212,400.0
2023-07-14 10:15:00,195.59,195.98,195.59,195.98,2037.0,187.3031,187.6766,187.3031,187.6766,2037.0
2023-07-14 10:20:00,195.67,195.78,195.5,195.73,2513.0,187.3797,187.4851,187.2169,187.4372,2513.0
2023-07-14 10:25:00,195.71,195.99,195.71,195.93,3295.0,187.418,187.6862,187.418,187.6287,3295.0
2023-07-14 10:30:00,195.97,196.15,195.88,196.11,2140.0,187.667,187.8394,187.5808,187.8011,2140.0
2023-07-14 10:35:00,196.11,196.46,196.11,196.26,3494.0,187.8011,188.1363,187.8011,187.9447,3494.0
2023-07-14 10:40:00,196.37,196.6,196.32,196.53,18101.0,188.0501,188.2703,188.0022,188.2033,18101.0
2023-07-14 10:45:00,196.58,196.6,196.23,196.48,4616.0,188.2512,188.2703,187.916,188.1554,4616.0
2023-07-14 10:50:00,196.51,196.68,196.31,196.43,4063.0,188.1841,188.3469,187.9926,188.1075,4063.0
2023-07-14 10:55:00,196.34,196.6,196.2,196.47,2939.0,188.0213,188.2703,187.8873,188.1458,2939.0
2023-07-14 11:00:00,196.47,196.59,196.03,196.16,3389.0,188.1458,188.2607,187.7245,187.849,3389.0
2023-07-14 11:05:00,196.25,196.29,195.98,196.2,2578.0,187.9352,187.9735,187.6766,187.8873,2578.0
2023-07-14 11:10:00,196.19,196.37,196.09,196.09,2676.0,187.8777,188.0501,187.7819,187.7819,2676.0
2023-07-14 11:15:00,196.02,196.05,195.9,196.01,2634.0,187.7149,187.7436,187.6,187.7053,2634.0
2023-07-14 11:20:00,195.94,196.06,195.72,195.73,5142.0,187.6383,187.7532,187.4276,187.4372,5142.0
2023-07-14 11:25:00,195.73,196.0,195.73,195.84,5774.0,187.4372,187.6957,187.4372,187.5425,5774.0
2023-07-14 11:30:00,195.86,196.26,195.83,196.17,4024.0,187.5617,187.9447,187.5329,187.8585,4024.0
2023-07-14 11:35:00,196.17,196.48,196.17,196.48,3970.0,187.8585,188.1554,187.8585,188.1554,3970.0
2023-07-14 11:40:00,196.43,196.62,196.43,196.62,3428.0,188.1075,188.2895,188.1075,188.2895,3428.0
2023-07-14 11:45:00,196.55,196.55,196.14,196.14,2978.0,188.2224,188.2224,187.8298,187.8298,2978.0
2023-07-14 11:50:00,196.14,196.14,195.79,195.9,1460.0,187.8298,187.8298,187.4946,187.6,1460.0
2023-07-14 11:55:00,195.98,196.06,195.94,196.06,1244.0,187.6766,187.7532,187.6383,187.7532,1244.0
2023-07-14 12:00:00,196.13,196.2,196.07,196.13,2000.0,187.8202,187.8873,187.7628,187.8202,2000.0
2023-07-14 12:05:00,196.04,196.2,195.98,196.19,2784.0,187.7341,187.8873,187.6766,187.8777,2784.0
2023-07-14 12:10:00,196.19,196.3,196.16,196.29,4170.0,187.8777,187.983,187.849,187.9735,4170.0
2023-07-14 12:15:00,196.28,196.56,196.18,196.32,11645.0,187.9639,188.232,187.8681,188.0022,11645.0
2023-07-14 12:20:00,196.32,196.44,196.28,196.44,5140.0,188.0022,188.1171,187.9639,188.1171,5140.0
2023-07-14 12:25:00,196.44,196.66,196.43,196.51,4240.0,188.1171,188.3278,188.1075,188.1841,4240.0
2023-07-14 12:30:00,196.43,196.59,196.33,196.59,5823.0,188.1075,188.2607,188.0118,188.2607,5823.0
2023-07-14 12:35:00,196.49,196.53,196.27,196.3,8800.0,188.165,188.2033,187.9543,187.983,8800.0
2023-07-14 12:40:00,196.35,196.41,196.23,196.28,4703.0,188.0309,188.0884,187.916,187.9639,4703.0
2023-07-14 12:45:00,196.24,196.41,196.19,196.41,9791.0,187.9256,188.0884,187.8777,188.0884,9791.0
2023-07-14 12:50:00,196.43,196.47,196.3,196.37,6591.0,188.1075,188.1458,187.983,188.0501,6591.0
2023-07-14 12:55:00,196.37,196.38,196.08,196.21,5233.0,188.0501,188.0596,187.7724,187.8968,5233.0
2023-07-14 13:00:00,196.21,196.27,196.09,196.09,3311.0,187.8968,187.9543,187.7819,187.7819,3311.0
2023-07-14 13:05:00,196.15,196.15,195.78,195.88,2483.0,187.8394,187.8394,187.4851,187.5808,2483.0
2023-07-14 13:10:00,195.86,195.86,195.38,195.38,1900.0,187.5617,187.5617,187.102,187.102,1900.0
2023-07-14 13:15:00,195.45,195.71,195.4,195.64,6323.0,187.169,187.418,187.1212,187.351,6323.0
2023-07-14 13:20:00,195.63,195.77,195.48,195.48,2225.0,187.3414,187.4755,187.1978,187.1978,2225.0
2023-07-14 13:25:00,195.31,195.43,195.29,195.36,1646.0,187.035,187.1499,187.0158,187.0829,1646.0
2023-07-14 13:30:00,195.43,195.66,195.42,195.59,3126.0,187.1499,187.3702,187.1403,187.3031,3126.0
2023-07-14 13:35:00,195.63,195.73,195.58,195.67,3251.0,187.3414,187.4372,187.2935,187.3797,3251.0
2023-07-14 13:40:00,195.65,195.65,195.46,195.51,1067.0,187.3606,187.3606,187.1786,187.2265,1067.0
2023-07-14 13:45:00,195.48,195.51,195.28,195.34,2443.0,187.1978,187.2265,187.0063,187.0637,2443.0
2023-07-14 13:50:00,195.3,195.44,195.2,195.44,3198.0,187.0254,187.1595,186.9296,187.1595,3198.0
2023-07-14 13:55:00,195.47,195.52,195.33,195.33,1510.0,187.1882,187.2361,187.0541,187.0541,1510.0
2023-07-14 14:00:00,195.38,195.38,195.2,195.34,2800.0,187.102,187.102,186.9296,187.0637,2800.0
2023-07-14 14:05:00,195.34,195.5,195.29,195.41,2959.0,187.0637,187.2169,187.0158,187.1307,2959.0
2023-07-14 14:10:00,195.37,195.37,195.26,195.31,3564.0,187.0924,187.0924,186.9871,187.035,3564.0
2023-07-14 14:15:00,195.3,195.38,195.24,195.28,3165.0,187.0254,187.102,186.9679,187.0063,3165.0
2023-07-14 14:20:00,195.28,195.42,195.28,195.32,2479.0,187.0063,187.1403,187.0063,187.0446,2479.0
2023-07-14 14:25:00,195.35,195.41,195.27,195.3,4021.0,187.0733,187.1307,186.9967,187.0254,4021.0
2023-07-14 14:30:00,195.33,195.59,195.33,195.59,4102.0,187.0541,187.3031,187.0541,187.3031,4102.0
2023-07-14 14:35:00,195.56,195.62,195.53,195.57,1473.0,187.2744,187.3318,187.2457,187.284,1473.0
2023-07-14 14:40:00,195.59,195.6,195.39,195.39,2056.0,187.3031,187.3127,187.1116,187.1116,2056.0
2023-07-14 14:45:00,195.4,195.44,195.35,195.44,2310.0,187.1212,187.1595,187.0733,187.1595,2310.0
2023-07-14 14:50:00,195.47,195.67,195.45,195.62,5133.0,187.1882,187.3797,187.169,187.3318,5133.0
2023-07-14 14:55:00,195.68,195.7,195.5,195.58,1400.0,187.3893,187.4085,187.2169,187.2935,1400.0
2023-07-14 15:00:00,195.51,195.55,195.37,195.53,5389.0,187.2265,187.2648,187.0924,187.2457,5389.0
2023-07-14 15:05:00,195.44,195.51,195.38,195.38,1453.0,187.1595,187.2265,187.102,187.102,1453.0
2023-07-14 15:10:00,195.48,195.79,195.44,195.78,3698.0,187.1978,187.4946,187.1595,187.4851,3698.0
2023-07-14 15:15:00,195.78,195.84,195.71,195.76,1640.0,187.4851,187.5425,187.418,187.4659,1640.0
2023-07-14 15:20:00,195.74,195.81,195.64,195.76,5064.0,187.4468,187.5138,187.351,187.4659,5064.0
2023-07-14 15:25:00,195.7,195.79,195.59,195.79,4700.0,187.4085,187.4946,187.3031,187.4946,4700.0
2023-07-14 15:30:00,195.81,195.84,195.61,195.84,4666.0,187.5138,187.5425,187.3223,187.5425,4666.0
2023-07-14 15:35:00,195.8,195.8,195.62,195.71,3270.0,187.5042,187.5042,187.3318,187.418,3270.0
2023-07-14 15:40:00,195.66,195.74,195.4,195.44,10540.0,187.3702,187.4468,187.1212,187.1595,10540.0
2023-07-14 15:45:00,195.46,195.51,195.4,195.48,12764.0,187.1786,187.2265,187.1212,187.1978,12764.0
2023-07-14 15:50:00,195.43,196.0,195.32,195.94,33537.0,187.1499,187.6957,187.0446,187.6383,33537.0
2023-07-14 15:55:00,195.91,196.0,195.47,195.71,59841.0,187.6096,187.6957,187.1882,187.418,59841.0
2023-07-17 09:30:00,196.05,197.0,195.93,196.59,12146.0,187.7436,188.6534,187.6287,188.2607,12146.0
2023-07-17 09:35:00,196.59,196.59,195.27,196.15,3819.0,188.2607,188.2607,186.9967,187.8394,3819.0
2023-07-17 09:40:00,195.56,196.29,195.56,196.29,2032.0,187.2744,187.9735,187.2744,187.9735,2032.0
2023-07-17 09:45:00,196.77,197.1,196.71,196.95,1441.0,188.4331,188.7491,188.3757,188.6055,1441.0
2023-07-17 09:50:00,196.62,197.98,196.62,197.98,6027.0,188.2895,189.5919,188.2895,189.5919,6027.0
2023-07-17 09:55:00,198.11,198.11,197.77,197.92,7467.0,189.7163,189.7163,189.3908,189.5344,7467.0
2023-07-17 10:00:00,197.98,198.23,197.76,197.84,5670.0,189.5919,189.8313,189.3812,189.4578,5670.0
2023-07-17 10:05:00,197.75,197.95,197.72,197.74,2049.0,189.3716,189.5631,189.3429,189.362,2049.0
2023-07-17 10:10:00,197.69,197.69,197.45,197.49,600.0,189.3141,189.3141,189.0843,189.1226,600.0
2023-07-17 10:15:00,197.39,197.58,197.36,197.37,2610.0,189.0269,189.2088,188.9981,189.0077,2610.0
2023-07-17 10:20:00,197.35,197.58,197.22,197.49,2700.0,188.9885,189.2088,188.8641,189.1226,2700.0
2023-07-17 10:25:00,197.25,197.28,197.09,197.16,1100.0,188.8928,188.9215,188.7396,188.8066,1100.0
2023-07-17 10:30:00,197.36,197.56,197.2,197.34,1802.0,188.9981,189.1897,188.8449,188.979,1802.0
2023-07-17 10:35:00,197.45,197.7,197.23,197.7,8961.0,189.0843,189.3237,188.8736,189.3237,8961.0
2023-07-17 10:40:00,197.7,197.96,197.69,197.96,1001.0,189.3237,189.5727,189.3141,189.5727,1001.0
2023-07-17 10:45:00,197.9,198.11,197.82,198.06,4571.0,189.5152,189.7163,189.4386,189.6685,4571.0
2023-07-17 10:50:00,197.87,197.96,197.75,197.84,3968.0,189.4865,189.5727,189.3716,189.4578,3968.0
2023-07-17 10:55:00,197.76,198.03,197.76,197.99,4807.0,189.3812,189.6397,189.3812,189.6014,4807.0
2023-07-17 11:00:00,198.04,198.05,198.02,198.02,684.0,189.6493,189.6589,189.6302,189.6302,684.0
2023-07-17 11:05:00,198.01,198.01,197.83,197.92,6598.0,189.6206,189.6206,189.4482,189.5344,6598.0
2023-07-17 11:10:00,197.89,198.09,197.88,198.0,5906.0,189.5057,189.6972,189.4961,189.611,5906.0
2023-07-17 11:15:00,198.05,198.1,197.98,197.98,6586.0,189.6589,189.7068,189.5919,189.5919,6586.0
2023-07-17 11:20:00,197.98,198.27,197.97,198.22,5758.0,189.5919,189.8696,189.5823,189.8217,5758.0
2023-07-17 11:25:00,198.15,198.38,198.1,198.37,10025.0,189.7547,189.9749,189.7068,189.9653,10025.0
2023-07-17 11:30:00,198.32,198.63,198.31,198.44,6490.0,189.9175,190.2143,189.9079,190.0324,6490.0
2023-07-17 11:35:00,198.51,198.66,198.47,198.47,2038.0,190.0994,190.243,190.0611,190.0611,2038.0
2023-07-17 11:40:00,198.47,198.47,198.32,198.34,2603.0,190.0611,190.0611,189.9175,189.9366,2603.0
2023-07-17 11:45:00,198.33,198.45,198.26,198.4,2500.0,189.927,190.0419,189.86,189.9941,2500.0
2023-07-17 11:50:00,198.36,198.43,197.97,197.97,3096.0,189.9558,190.0228,189.5823,189.5823,3096.0
2023-07-17 11:55:00,198.05,198.08,197.92,198.0,3942.0,189.6589,189.6876,189.5344,189.611,3942.0
2023-07-17 12:00:00,198.0,198.03,197.91,197.91,2698.0,189.611,189.6397,189.5248,189.5248,2698.0
2023-07-17 12:05:00,197.98,198.08,197.84,197.93,3717.0,189.5919,189.6876,189.4578,189.544,3717.0
2023-07-17 12:10:00,197.88,197.97,197.8,197.96,14380.0,189.4961,189.5823,189.4195,189.5727,14380.0
2023-07-17 12:15:00,197.95,197.96,197.88,197.89,2855.0,189.5631,189.5727,189.4961,189.5057,2855.0
2023-07-17 12:20:00,197.87,198.04,197.81,198.03,3744.0,189.4865,189.6493,189.4291,189.6397,3744.0
2023-07-17 12:25:00,198.09,198.49,198.09,198.28,4949.0,189.6972,190.0802,189.6972,189.8791,4949.0
2023-07-17 12:30:00,198.25,198.25,198.08,198.09,1871.0,189.8504,189.8504,189.6876,189.6972,1871.0
2023-07-17 12:35:00,198.13,198.19,198.0,198.1,1669.0,189.7355,189.793,189.611,189.7068,1669.0
2023-07-17 12:40:00,198.18,198.22,198.13,198.16,2978.0,189.7834,189.8217,189.7355,189.7642,2978.0
2023-07-17 12:45:00,198.17,198.42,198.17,198.25,4474.0,189.7738,190.0132,189.7738,189.8504,4474.0
2023-07-17 12:50:00,198.07,198.24,198.06,198.2,1874.0,189.678,189.8408,189.6685,189.8025,1874.0
2023-07-17 12:55:00,198.2,198.24,198.03,198.12,2467.0,189.8025,189.8408,189.6397,189.7259,2467.0
2023-07-17 13:00:00,198.16,198.16,197.95,198.03,1339.0,189.7642,189.7642,189.5631,189.6397,1339.0
2023-07-17 13:05:00,197.96,198.06,197.88,197.88,2284.0,189.5727,189.6685,189.4961,189.4961,2284.0
2023-07-17 13:10:00,197.9,198.21,197.89,198.16,3232.0,189.5152,189.8121,189.5057,189.7642,3232.0
2023-07-17 13:15:00,198.12,198.24,198.12,198.24,2512.0,189.7259,189.8408,189.7259,189.8408,2512.0
2023-07-17 13:20:00,198.23,198.27,198.05,198.08,2356.0,189.8313,189.8696,189.6589,189.6876,2356.0
2023-07-17 13:25:00,198.1,198.43,198.05,198.28,5699.0,189.7068,190.0228,189.6589,189.8791,5699.0
2023-07-17 13:30:00,198.3,198.3,198.19,198.24,3913.0,189.8983,189.8983,189.793,189.8408,3913.0
2023-07-17 13:35:00,198.2,198.43,198.18,198.34,4639.0,189.8025,190.0228,189.7834,189.9366,4639.0
2023-07-17 13:40:00,198.29,198.32,198.2,198.31,2823.0,189.8887,189.9175,189.8025,189.9079,2823.0
2023-07-17 13:45:00,198.43,198.59,198.32,198.48,4053.0,190.0228,190.176,189.9175,190.0707,4053.0
2023-07-17 13:50:00,198.55,198.55,198.4,198.41,1994.0,190.1377,190.1377,189.9941,190.0036,1994.0
2023-07-17 13:55:00,198.41,198.41,198.12,198.28,6379.0,190.0036,190.0036,189.7259,189.8791,6379.0
2023-07-17 14:00:00,198.29,198.46,198.28,198.46,2307.0,189.8887,190.0515,189.8791,190.0515,2307.0
2023-07-17 14:05:00,198.39,198.53,198.39,198.48,5543.0,189.9845,190.1186,189.9845,190.0707,5543.0
2023-07-17 14:10:00,198.41,198.65,198.41,198.61,2567.0,190.0036,190.2335,190.0036,190.1952,2567.0
2023-07-17 14:15:00,198.58,198.61,198.43,198.46,8412.0,190.1664,190.1952,190.0228,190.0515,8412.0
2023-07-17 14:20:00,198.45,198.58,198.41,198.41,4474.0,190.0419,190.1664,190.0036,190.0036,4474.0
2023-07-17 14:25:00,198.41,198.48,198.4,198.4,3610.0,190.0036,190.0707,189.9941,189.9941,3610.0
2023-07-17 14:30:00,198.42,198.61,198.4,198.47,8274.0,190.0132,190.1952,189.9941,190.0611,8274.0
2023-07-17 14:35:00,198.46,198.66,198.46,198.6,1400.0,190.0515,190.243,190.0515,190.1856,1400.0
2023-07-17 14:40:00,198.59,198.59,198.41,198.45,5958.0,190.176,190.176,190.0036,190.0419,5958.0
2023-07-17 14:45:00,198.44,198.49,198.38,198.39,3783.0,190.0324,190.0802,189.9749,189.9845,3783.0
2023-07-17 14:50:00,198.37,198.55,198.37,198.55,6856.0,189.9653,190.1377,189.9653,190.1377,6856.0
2023-07-17 14:55:00,198.56,198.68,198.47,198.68,8438.0,190.1473,190.2622,190.0611,190.2622,8438.0
2023-07-17 15:00:00,198.67,198.87,198.65,198.65,6063.0,190.2526,190.4441,190.2335,190.2335,6063.0
2023-07-17 15:05:00,198.66,198.76,198.64,198.76,5840.0,190.243,190.3388,190.2239,190.3388,5840.0
2023-07-17 15:10:00,198.75,198.96,198.65,198.84,10754.0,190.3292,190.5303,190.2335,190.4154,10754.0
2023-07-17 15:15:00,198.79,198.87,198.68,198.85,6828.0,190.3675,190.4441,190.2622,190.425,6828.0
2023-07-17 15:20:00,198.91,198.96,198.78,198.83,15700.0,190.4825,190.5303,190.358,190.4058,15700.0
2023-07-17 15:25:00,198.83,198.83,198.69,198.7,5095.0,190.4058,190.4058,190.2718,190.2814,5095.0
2023-07-17 15:30:00,198.71,198.96,198.71,198.81,11897.0,190.2909,190.5303,190.2909,190.3867,11897.0
2023-07-17 15:35:00,198.81,198.9,198.78,198.84,11732.0,190.3867,190.4729,190.358,190.4154,11732.0
2023-07-17 15:40:00,198.82,198.85,198.7,198.72,11934.0,190.3963,190.425,190.2814,190.3005,11934.0
2023-07-17 15:45:00,198.72,198.74,198.44,198.44,15607.0,190.3005,190.3197,190.0324,190.0324,15607.0
2023-07-17 15:50:00,198.34,198.43,198.15,198.15,29424.0,189.9366,190.0228,189.7547,189.7547,29424.0
2023-07-17 15:55:00,198.15,198.34,197.96,198.02,39143.0,189.7547,189.9366,189.5727,189.6302,39143.0
2023-07-18 09:30:00,198.69,199.89,198.01,199.89,11652.0,190.2718,191.4209,189.6206,191.4209,11652.0
2023-07-18 09:35:00,199.78,201.0,199.59,200.62,8756.0,191.3156,192.4839,191.1336,192.12,8756.0
2023-07-18 09:40:00,200.86,201.46,200.46,200.46,3302.0,192.3498,192.9244,191.9668,191.9668,3302.0
2023-07-18 09:45:00,200.59,200.75,200.42,200.71,3078.0,192.0913,192.2445,191.9285,192.2062,3078.0
2023-07-18 09:50:00,200.84,200.91,200.66,200.66,2057.0,192.3307,192.3977,192.1583,192.1583,2057.0
2023-07-18 09:55:00,200.57,200.85,200.32,200.68,3050.0,192.0721,192.3403,191.8327,192.1775,3050.0
2023-07-18 10:00:00,200.74,200.75,200.42,200.52,1546.0,192.2349,192.2445,191.9285,192.0242,1546.0
2023-07-18 10:05:00,200.46,200.47,200.06,200.34,10797.0,191.9668,191.9764,191.5837,191.8519,10797.0
2023-07-18 10:10:00,200.34,200.34,199.82,199.82,33399.0,191.8519,191.8519,191.3539,191.3539,33399.0
2023-07-18 10:15:00,199.62,199.96,199.56,199.75,2570.0,191.1624,191.488,191.1049,191.2869,2570.0
2023-07-18 10:20:00,199.76,199.76,199.36,199.37,2748.0,191.2964,191.2964,190.9134,190.923,2748.0
2023-07-18 10:25:00,199.27,199.55,199.24,199.45,2539.0,190.8272,191.0953,190.7985,190.9996,2539.0
2023-07-18 10:30:00,199.63,199.77,199.58,199.58,700.0,191.1719,191.306,191.1241,191.1241,700.0
2023-07-18 10:35:00,199.46,199.61,199.39,199.6,1170.0,191.0092,191.1528,190.9421,191.1432,1170.0
2023-07-18 10:40:00,199.86,199.86,199.59,199.59,1789.0,191.3922,191.3922,191.1336,191.1336,1789.0
2023-07-18 10:45:00,199.43,199.69,199.43,199.6,1266.0,190.9804,191.2294,190.9804,191.1432,1266.0
2023-07-18 10:50:00,199.61,199.7,199.47,199.61,3460.0,191.1528,191.239,191.0187,191.1528,3460.0
2023-07-18 10:55:00,199.64,199.73,199.16,199.33,2853.0,191.1815,191.2677,190.7219,190.8847,2853.0
2023-07-18 11:00:00,199.43,199.43,199.2,199.2,1110.0,190.9804,190.9804,190.7602,190.7602,1110.0
2023-07-18 11:05:00,199.31,199.62,199.28,199.49,6186.0,190.8655,191.1624,190.8368,191.0379,6186.0
2023-07-18 11:10:00,199.51,199.68,199.49,199.68,3235.0,191.057,191.2198,191.0379,191.2198,3235.0
2023-07-18 11:15:00,199.61,199.81,199.55,199.81,4304.0,191.1528,191.3443,191.0953,191.3443,4304.0
2023-07-18 11:20:00,199.79,199.79,199.42,199.46,12994.0,191.3252,191.3252,190.9708,191.0092,12994.0
2023-07-18 11:25:00,199.47,199.65,199.37,199.65,16325.0,191.0187,191.1911,190.923,191.1911,16325.0
2023-07-18 11:30:00,199.61,199.68,199.4,199.66,17912.0,191.1528,191.2198,190.9517,191.2007,17912.0
2023-07-18 11:35:00,199.66,199.79,199.6,199.67,34500.0,191.2007,191.3252,191.1432,191.2103,34500.0
2023-07-18 11:40:00,199.68,199.71,198.88,199.11,31216.0,191.2198,191.2486,190.4537,190.674,31216.0
2023-07-18 11:45:00,199.06,199.3,198.94,199.09,12956.0,190.6261,190.8559,190.5112,190.6548,12956.0
2023-07-18 11:50:00,199.12,199.22,198.96,199.18,8811.0,190.6836,190.7793,190.5303,190.741,8811.0
2023-07-18 11:55:00,199.17,199.27,199.02,199.19,13145.0,190.7314,190.8272,190.5878,190.7506,13145.0
2023-07-18 12:00:00,199.05,199.1,198.47,198.48,4967.0,190.6165,190.6644,190.0611,190.0707,4967.0
2023-07-18 12:05:00,198.43,198.43,197.96,198.0,537.0,190.0228,190.0228,189.5727,189.611,537.0
2023-07-18 12:10:00,197.88,197.88,197.51,197.52,1894.0,189.4961,189.4961,189.1418,189.1513,1894.0
2023-07-18 12:15:00,197.52,197.73,197.27,197.73,11071.0,189.1513,189.3524,188.9119,189.3524,11071.0
2023-07-18 12:20:00,197.72,197.75,197.3,197.3,63961.0,189.3429,189.3716,188.9407,188.9407,63961.0
2023-07-18 12:25:00,197.37,197.62,197.34,197.44,12308.0,189.0077,189.2471,188.979,189.0747,12308.0
2023-07-18 12:30:00,197.44,197.65,197.36,197.45,11614.0,189.0747,189.2758,188.9981,189.0843,11614.0
2023-07-18 12:35:00,197.39,197.39,196.99,197.18,4127.0,189.0269,189.0269,188.6438,188.8258,4127.0
2023-07-18 12:40:00,197.21,197.54,197.21,197.22,10693.0,188.8545,189.1705,188.8545,188.8641,10693.0
2023-07-18 12:45:00,197.23,197.42,197.05,197.17,13987.0,188.8736,189.0556,188.7013,188.8162,13987.0
2023-07-18 12:50:00,197.08,197.19,196.88,197.13,8476.0,188.73,188.8353,188.5385,188.7779,8476.0
2023-07-18 12:55:00,197.11,197.13,196.82,196.92,12018.0,188.7587,188.7779,188.481,188.5768,12018.0
2023-07-18 13:00:00,196.91,196.91,196.25,196.33,4723.0,188.5672,188.5672,187.9352,188.0118,4723.0
2023-07-18 13:05:00,196.33,196.5,196.08,196.08,6902.0,188.0118,188.1746,187.7724,187.7724,6902.0
2023-07-18 13:10:00,196.1,196.27,195.65,195.76,5112.0,187.7915,187.9543,187.3606,187.4659,5112.0
2023-07-18 13:15:00,195.82,195.92,195.42,195.42,6108.0,187.5234,187.6191,187.1403,187.1403,6108.0
2023-07-18 13:20:00,195.32,195.61,195.31,195.4,6154.0,187.0446,187.3223,187.035,187.1212,6154.0
2023-07-18 13:25:00,195.22,195.49,195.22,195.34,10497.0,186.9488,187.2074,186.9488,187.0637,10497.0
2023-07-18 13:30:00,195.37,195.43,195.07,195.17,13023.0,187.0924,187.1499,186.8051,186.9009,13023.0
2023-07-18 13:35:00,195.07,195.47,195.0,195.28,12523.0,186.8051,187.1882,186.7381,187.0063,12523.0
2023-07-18 13:40:00,195.33,195.52,195.24,195.29,3121.0,187.0541,187.2361,186.9679,187.0158,3121.0
2023-07-18 13:45:00,195.34,195.57,195.31,195.5,2463.0,187.0637,187.284,187.035,187.2169,2463.0
2023-07-18 13:50:00,195.64,195.69,195.56,195.59,6400.0,187.351,187.3989,187.2744,187.3031,6400.0
2023-07-18 13:55:00,195.59,195.79,195.45,195.63,4886.0,187.3031,187.4946,187.169,187.3414,4886.0
2023-07-18 14:00:00,195.71,195.86,195.61,195.61,2777.0,187.418,187.5617,187.3223,187.3223,2777.0
2023-07-18 14:05:00,195.64,195.74,195.62,195.7,1722.0,187.351,187.4468,187.3318,187.4085,1722.0
2023-07-18 14:10:00,195.72,195.92,195.71,195.84,3541.0,187.4276,187.6191,187.418,187.5425,3541.0
2023-07-18 14:15:00,195.8,195.94,195.77,195.92,3325.0,187.5042,187.6383,187.4755,187.6191,3325.0
2023-07-18 14:20:00,196.0,196.08,195.87,196.08,1510.0,187.6957,187.7724,187.5713,187.7724,1510.0
2023-07-18 14:25:00,196.08,196.21,196.02,196.17,2454.0,187.7724,187.8968,187.7149,187.8585,2454.0
2023-07-18 14:30:00,196.36,196.36,196.19,196.24,2659.0,188.0405,188.0405,187.8777,187.9256,2659.0
2023-07-18 14:35:00,196.24,196.25,196.13,196.24,6286.0,187.9256,187.9352,187.8202,187.9256,6286.0
2023-07-18 14:40:00,196.3,196.38,196.27,196.27,3337.0,187.983,188.0596,187.9543,187.9543,3337.0
2023-07-18 14:45:00,196.32,196.44,196.28,196.41,2614.0,188.0022,188.1171,187.9639,188.0884,2614.0
2023-07-18 14:50:00,196.3,196.31,196.24,196.3,6525.0,187.983,187.9926,187.9256,187.983,6525.0
2023-07-18 14:55:00,196.28,196.35,196.24,196.34,2311.0,187.9639,188.0309,187.9256,188.0213,2311.0
2023-07-18 15:00:00,196.34,196.47,196.26,196.42,9722.0,188.0213,188.1458,187.9447,188.098,9722.0
2023-07-18 15:05:00,196.35,196.46,196.3,196.41,1505.0,188.0309,188.1363,187.983,188.0884,1505.0
2023-07-18 15:10:00,196.42,196.64,196.42,196.63,4418.0,188.098,188.3086,188.098,188.2991,4418.0
2023-07-18 15:15:00,196.62,196.79,196.56,196.79,3469.0,188.2895,188.4523,188.232,188.4523,3469.0
2023-07-18 15:20:00,196.83,196.83,196.46,196.46,7045.0,188.4906,188.4906,188.1363,188.1363,7045.0
2023-07-18 15:25:00,196.51,196.51,196.37,196.37,2315.0,188.1841,188.1841,188.0501,188.0501,2315.0
2023-07-18 15:30:00,196.32,196.43,196.16,196.17,8518.0,188.0022,188.1075,187.849,187.8585,8518.0
2023-07-18 15:35:00,196.2,196.27,196.03,196.17,6933.0,187.8873,187.9543,187.7245,187.8585,6933.0
2023-07-18 15:40:00,196.12,196.21,196.01,196.18,7986.0,187.8107,187.8968,187.7053,187.8681,7986.0
2023-07-18 15:45:00,196.14,196.21,196.09,196.12,9496.0,187.8298,187.8968,187.7819,187.8107,9496.0
2023-07-18 15:50:00,196.23,196.34,196.12,196.27,27060.0,187.916,188.0213,187.8107,187.9543,27060.0
2023-07-18 15:55:00,196.32,196.46,196.18,196.33,42931.0,188.0022,188.1363,187.8681,188.0118,42931.0
2023-07-19 09:30:00,196.99,197.68,196.68,197.53,12919.0,188.6438,189.3046,188.3469,189.1609,12919.0
2023-07-19 09:35:00,197.81,197.97,197.24,197.3,9654.0,189.4291,189.5823,188.8832,188.9407,9654.0
2023-07-19 09:40:00,197.27,197.42,197.0,197.0,16735.0,188.9119,189.0556,188.6534,188.6534,16735.0
2023-07-19 09:45:00,197.3,197.47,197.09,197.37,2297.0,188.9407,189.1035,188.7396,189.0077,2297.0
2023-07-19 09:50:00,197.6,197.65,197.42,197.42,1025.0,189.228,189.2758,189.0556,189.0556,1025.0
2023-07-19 09:55:00,197.3,197.88,197.24,197.75,2908.0,188.9407,189.4961,188.8832,189.3716,2908.0
2023-07-19 10:00:00,197.88,197.93,197.75,197.87,6729.0,189.4961,189.544,189.3716,189.4865,6729.0
2023-07-19 10:05:00,197.87,198.18,197.79,198.18,2357.0,189.4865,189.7834,189.4099,189.7834,2357.0
2023-07-19 10:10:00,198.08,198.12,197.76,197.77,19441.0,189.6876,189.7259,189.3812,189.3908,19441.0
2023-07-19 10:15:00,197.75,198.02,197.68,197.97,10061.0,189.3716,189.6302,189.3046,189.5823,10061.0
2023-07-19 10:20:00,198.0,198.56,197.96,198.05,11421.0,189.611,190.1473,189.5727,189.6589,11421.0
2023-07-19 10:25:00,198.12,198.13,197.9,198.0,6740.0,189.7259,189.7355,189.5152,189.611,6740.0
2023-07-19 10:30:00,197.96,198.01,197.34,197.34,3800.0,189.5727,189.6206,188.979,188.979,3800.0
2023-07-19 10:35:00,197.36,197.54,197.07,197.2,2659.0,188.9981,189.1705,188.7204,188.8449,2659.0
2023-07-19 10:40:00,197.09,197.09,196.72,196.73,1979.0,188.7396,188.7396,188.3852,188.3948,1979.0
2023-07-19 10:45:00,196.63,196.98,196.53,196.89,4707.0,188.2991,188.6342,188.2033,188.548,4707.0
2023-07-19 10:50:00,196.85,197.05,196.56,196.69,5319.0,188.5097,188.7013,188.232,188.3565,5319.0
2023-07-19 10:55:00,196.63,196.83,196.5,196.77,4727.0,188.2991,188.4906,188.1746,188.4331,4727.0
2023-07-19 11:00:00,196.73,196.9,196.55,196.55,29230.0,188.3948,188.5576,188.2224,188.2224,29230.0
2023-07-19 11:05:00,196.5,196.51,196.25,196.29,3939.0,188.1746,188.1841,187.9352,187.9735,3939.0
2023-07-19 11:10:00,196.21,196.46,196.21,196.46,7183.0,187.8968,188.1363,187.8968,188.1363,7183.0
2023-07-19 11:15:00,196.42,196.45,196.31,196.39,1598.0,188.098,188.1267,187.9926,188.0692,1598.0
2023-07-19 11:20:00,196.39,196.54,196.39,196.49,1567.0,188.0692,188.2129,188.0692,188.165,1567.0
2023-07-19 11:25:00,196.58,196.61,196.31,196.42,3728.0,188.2512,188.2799,187.9926,188.098,3728.0
2023-07-19 11:30:00,196.47,196.69,196.47,196.67,3623.0,188.1458,188.3565,188.1458,188.3374,3623.0
2023-07-19 11:35:00,196.71,196.72,196.51,196.63,3440.0,188.3757,188.3852,188.1841,188.2991,3440.0
2023-07-19 11:40:00,196.68,197.1,196.62,197.1,3057.0,188.3469,188.7491,188.2895,188.7491,3057.0
2023-07-19 11:45:00,197.16,197.16,196.81,196.82,2432.0,188.8066,188.8066,188.4714,188.481,2432.0
2023-07-19 11:50:00,196.81,196.91,196.75,196.81,7883.0,188.4714,188.5672,188.414,188.4714,7883.0
2023-07-19 11:55:00,196.82,196.87,196.76,196.79,5019.0,188.481,188.5289,188.4235,188.4523,5019.0
2023-07-19 12:00:00,196.72,196.75,196.54,196.54,2103.0,188.3852,188.414,188.2129,188.2129,2103.0
2023-07-19 12:05:00,196.4,196.4,196.15,196.34,2958.0,188.0788,188.0788,187.8394,188.0213,2958.0
2023-07-19 12:10:00,196.44,196.48,196.29,196.48,2974.0,188.1171,188.1554,187.9735,188.1554,2974.0
2023-07-19 12:15:00,196.53,196.82,196.53,196.82,3399.0,188.2033,188.481,188.2033,188.481,3399.0
2023-07-19 12:20:00,196.74,196.99,196.73,196.98,14589.0,188.4044,188.6438,188.3948,188.6342,14589.0
2023-07-19 12:25:00,197.01,197.35,196.94,197.3,5238.0,188.663,188.9885,188.5959,188.9407,5238.0
2023-07-19 12:30:00,196.97,196.98,196.81,196.81,1600.0,188.6246,188.6342,188.4714,188.4714,1600.0
2023-07-19 12:35:00,196.66,196.83,196.53,196.83,4073.0,188.3278,188.4906,188.2033,188.4906,4073.0
2023-07-19 12:40:00,196.8,196.98,196.77,196.98,2808.0,188.4619,188.6342,188.4331,188.6342,2808.0
2023-07-19 12:45:00,196.94,197.03,196.79,197.03,3824.0,188.5959,188.6821,188.4523,188.6821,3824.0
2023-07-19 12:50:00,196.98,197.1,196.85,197.1,3412.0,188.6342,188.7491,188.5097,188.7491,3412.0
2023-07-19 12:55:00,197.09,197.25,197.08,197.17,1671.0,188.7396,188.8928,188.73,188.8162,1671.0
2023-07-19 13:00:00,197.24,197.24,197.24,197.24,200.0,188.8832,188.8832,188.8832,188.8832,200.0
2023-07-19 13:05:00,197.21,197.49,197.21,197.42,15722.0,188.8545,189.1226,188.8545,189.0556,15722.0
2023-07-19 13:10:00,197.43,197.76,197.43,197.76,1362.0,189.0652,189.3812,189.0652,189.3812,1362.0
2023-07-19 13:15:00,197.78,197.9,197.71,197.9,1871.0,189.4003,189.5152,189.3333,189.5152,1871.0
2023-07-19 13:20:00,197.89,197.94,197.77,197.94,4077.0,189.5057,189.5536,189.3908,189.5536,4077.0
2023-07-19 13:25:00,197.9,198.12,197.88,198.12,5127.0,189.5152,189.7259,189.4961,189.7259,5127.0
2023-07-19 13:30:00,198.14,198.27,198.03,198.25,3961.0,189.7451,189.8696,189.6397,189.8504,3961.0
2023-07-19 13:35:00,198.25,198.6,198.18,198.55,7567.0,189.8504,190.1856,189.7834,190.1377,7567.0
2023-07-19 13:40:00,198.55,198.64,198.41,198.52,9433.0,190.1377,190.2239,190.0036,190.109,9433.0
2023-07-19 13:45:00,198.56,198.61,198.51,198.56,4307.0,190.1473,190.1952,190.0994,190.1473,4307.0
2023-07-19 13:50:00,198.56,198.74,198.34,198.59,12943.0,190.1473,190.3197,189.9366,190.176,12943.0
2023-07-19 13:55:00,198.6,198.67,198.35,198.47,3955.0,190.1856,190.2526,189.9462,190.0611,3955.0
2023-07-19 14:00:00,198.47,198.47,198.19,198.2,2001.0,190.0611,190.0611,189.793,189.8025,2001.0
2023-07-19 14:05:00,198.08,198.08,197.79,197.86,1585.0,189.6876,189.6876,189.4099,189.4769,1585.0
2023-07-19 14:10:00,197.79,197.91,197.66,197.79,3341.0,189.4099,189.5248,189.2854,189.4099,3341.0
2023-07-19 14:15:00,197.7,197.92,197.68,197.92,2426.0,189.3237,189.5344,189.3046,189.5344,2426.0
2023-07-19 14:20:00,197.97,197.99,197.85,197.98,1718.0,189.5823,189.6014,189.4674,189.5919,1718.0
2023-07-19 14:25:00,197.99,198.31,197.99,198.28,5248.0,189.6014,189.9079,189.6014,189.8791,5248.0
2023-07-19 14:30:00,198.27,198.48,198.26,198.31,5845.0,189.8696,190.0707,189.86,189.9079,5845.0
2023-07-19 14:35:00,198.28,198.33,198.21,198.23,3282.0,189.8791,189.927,189.8121,189.8313,3282.0
2023-07-19 14:40:00,198.26,198.45,198.21,198.42,1913.0,189.86,190.0419,189.8121,190.0132,1913.0
2023-07-19 14:45:00,198.4,198.5,198.39,198.42,1383.0,189.9941,190.0898,189.9845,190.0132,1383.0
2023-07-19 14:50:00,198.34,198.43,198.33,198.43,1616.0,189.9366,190.0228,189.927,190.0228,1616.0
2023-07-19 14:55:00,198.41,198.48,198.36,198.42,2009.0,190.0036,190.0707,189.9558,190.0132,2009.0
2023-07-19 15:00:00,198.38,198.57,198.38,198.44,5135.0,189.9749,190.1569,189.9749,190.0324,5135.0
2023-07-19 15:05:00,198.42,198.53,198.42,198.5,4705.0,190.0132,190.1186,190.0132,190.0898,4705.0
2023-07-19 15:10:00,198.47,198.5,198.19,198.38,10520.0,190.0611,190.0898,189.793,189.9749,10520.0
2023-07-19 15:15:00,198.43,198.58,198.42,198.49,5792.0,190.0228,190.1664,190.0132,190.0802,5792.0
2023-07-19 15:20:00,198.48,198.5,198.27,198.27,5403.0,190.0707,190.0898,189.8696,189.8696,5403.0
2023-07-19 15:25:00,198.33,198.69,198.33,198.65,10918.0,189.927,190.2718,189.927,190.2335,10918.0
2023-07-19 15:30:00,198.65,198.65,198.41,198.41,8466.0,190.2335,190.2335,190.0036,190.0036,8466.0
2023-07-19 15:35:00,198.38,198.38,198.24,198.29,5941.0,189.9749,189.9749,189.8408,189.8887,5941.0
2023-07-19 15:40:00,198.28,198.37,198.15,198.37,14164.0,189.8791,189.9653,189.7547,189.9653,14164.0
2023-07-19 15:45:00,198.3,198.46,198.24,198.41,13065.0,189.8983,190.0515,189.8408,190.0036,13065.0
2023-07-19 15:50:00,198.37,198.84,198.35,198.82,23649.0,189.9653,190.4154,189.9462,190.3963,23649.0
2023-07-19 15:55:00,198.78,198.88,198.44,198.84,83013.0,190.358,190.4537,190.0324,190.4154,83013.0
2023-07-20 09:30:00,200.68,201.03,199.71,200.31,11522.0,192.1775,192.5126,191.2486,191.8231,11522.0
2023-07-20 09:35:00,200.59,200.92,200.42,200.5,1903.0,192.0913,192.4073,191.9285,192.0051,1903.0
2023-07-20 09:40:00,200.39,200.42,199.95,200.26,7382.0,191.8997,191.9285,191.4784,191.7753,7382.0
2023-07-20 09:45:00,200.25,200.43,199.92,200.11,6456.0,191.7657,191.9381,191.4497,191.6316,6456.0
2023-07-20 09:50:00,200.22,200.37,200.03,200.15,14517.0,191.737,191.8806,191.555,191.6699,14517.0
2023-07-20 09:55:00,200.14,200.14,199.85,199.85,6953.0,191.6603,191.6603,191.3826,191.3826,6953.0
2023-07-20 10:00:00,199.92,200.11,199.85,199.86,5001.0,191.4497,191.6316,191.3826,191.3922,5001.0
2023-07-20 10:05:00,200.14,200.24,199.99,200.07,18120.0,191.6603,191.7561,191.5167,191.5933,18120.0
2023-07-20 10:10:00,200.07,200.13,199.92,200.0,19145.0,191.5933,191.6508,191.4497,191.5263,19145.0
2023-07-20 10:15:00,200.0,200.12,199.99,200.12,7119.0,191.5263,191.6412,191.5167,191.6412,7119.0
2023-07-20 10:20:00,200.14,200.22,199.97,200.12,8432.0,191.6603,191.737,191.4975,191.6412,8432.0
2023-07-20 10:25:00,200.05,200.06,199.68,199.84,3233.0,191.5742,191.5837,191.2198,191.3731,3233.0
2023-07-20 10:30:00,199.73,200.05,199.72,200.05,1897.0,191.2677,191.5742,191.2581,191.5742,1897.0
2023-07-20 10:35:00,199.93,200.42,199.76,200.33,35118.0,191.4592,191.9285,191.2964,191.8423,35118.0
2023-07-20 10:40:00,200.42,200.5,200.1,200.2,4966.0,191.9285,192.0051,191.622,191.7178,4966.0
2023-07-20 10:45:00,200.4,200.76,200.39,200.6,1247.0,191.9093,192.2541,191.8997,192.1009,1247.0
2023-07-20 10:50:00,200.67,200.72,200.56,200.68,2394.0,192.1679,192.2158,192.0625,192.1775,2394.0
2023-07-20 10:55:00,200.69,200.69,200.33,200.43,2440.0,192.187,192.187,191.8423,191.9381,2440.0
2023-07-20 11:00:00,200.31,200.47,200.13,200.14,10389.0,191.8231,191.9764,191.6508,191.6603,10389.0
2023-07-20 11:05:00,200.14,200.14,199.95,200.09,4141.0,191.6603,191.6603,191.4784,191.6125,4141.0
2023-07-20 11:10:00,200.09,200.46,200.08,200.46,11568.0,191.6125,191.9668,191.6029,191.9668,11568.0
2023-07-20 11:15:00,200.36,200.85,200.36,200.85,2627.0,191.871,192.3403,191.871,192.3403,2627.0
2023-07-20 11:20:00,200.77,200.95,200.76,200.95,3647.0,192.2636,192.436,192.2541,192.436,3647.0
2023-07-20 11:25:00,200.95,201.33,200.95,201.33,4116.0,192.436,192.7999,192.436,192.7999,4116.0
2023-07-20 11:30:00,201.28,201.31,201.16,201.31,2908.0,192.752,192.7808,192.6371,192.7808,2908.0
2023-07-20 11:35:00,201.35,201.62,201.34,201.62,1923.0,192.8191,193.0776,192.8095,193.0776,1923.0
2023-07-20 11:40:00,201.59,201.91,201.59,201.79,7053.0,193.0489,193.3553,193.0489,193.2404,7053.0
2023-07-20 11:45:00,201.78,202.05,201.69,202.05,7270.0,193.2309,193.4894,193.1447,193.4894,7270.0
2023-07-20 11:50:00,201.94,201.95,201.74,201.83,3287.0,193.3841,193.3937,193.1926,193.2787,3287.0
2023-07-20 11:55:00,201.84,201.98,201.82,201.83,1929.0,193.2883,193.4224,193.2692,193.2787,1929.0
2023-07-20 12:00:00,201.9,201.93,201.58,201.58,9233.0,193.3458,193.3745,193.0393,193.0393,9233.0
2023-07-20 12:05:00,201.6,201.64,201.45,201.47,2567.0,193.0585,193.0968,192.9148,192.934,2567.0
2023-07-20 12:10:00,201.4,201.45,201.11,201.19,1925.0,192.867,192.9148,192.5892,192.6659,1925.0
2023-07-20 12:15:00,201.14,201.35,201.08,201.34,4107.0,192.618,192.8191,192.5605,192.8095,4107.0
2023-07-20 12:20:00,201.41,201.41,201.07,201.11,4090.0,192.8765,192.8765,192.5509,192.5892,4090.0
2023-07-20 12:25:00,201.06,201.13,200.88,201.07,14616.0,192.5414,192.6084,192.369,192.5509,14616.0
2023-07-20 12:30:00,201.06,201.06,200.75,200.87,1509.0,192.5414,192.5414,192.2445,192.3594,1509.0
2023-07-20 12:35:00,200.88,200.97,200.83,200.92,1650.0,192.369,192.4552,192.3211,192.4073,1650.0
2023-07-20 12:40:00,200.84,200.86,200.65,200.65,3900.0,192.3307,192.3498,192.1487,192.1487,3900.0
2023-07-20 12:45:00,200.62,200.86,200.62,200.82,3771.0,192.12,192.3498,192.12,192.3115,3771.0
2023-07-20 12:50:00,200.84,200.84,200.63,200.76,2382.0,192.3307,192.3307,192.1296,192.2541,2382.0
2023-07-20 12:55:00,200.74,200.74,200.3,200.32,3052.0,192.2349,192.2349,191.8136,191.8327,3052.0
2023-07-20 13:00:00,200.32,200.43,200.23,200.42,2169.0,191.8327,191.9381,191.7465,191.9285,2169.0
2023-07-20 13:05:00,200.47,200.53,200.44,200.44,1000.0,191.9764,192.0338,191.9476,191.9476,1000.0
2023-07-20 13:10:00,200.42,200.67,200.42,200.54,2601.0,191.9285,192.1679,191.9285,192.0434,2601.0
2023-07-20 13:15:00,200.61,200.61,200.36,200.36,3641.0,192.1104,192.1104,191.871,191.871,3641.0
2023-07-20 13:20:00,200.4,200.5,200.3,200.35,4531.0,191.9093,192.0051,191.8136,191.8614,4531.0
2023-07-20 13:25:00,200.3,200.5,200.29,200.5,1744.0,191.8136,192.0051,191.804,192.0051,1744.0
2023-07-20 13:30:00,200.38,200.38,200.25,200.26,2372.0,191.8902,191.8902,191.7657,191.7753,2372.0
2023-07-20 13:35:00,200.28,200.37,200.28,200.34,5082.0,191.7944,191.8806,191.7944,191.8519,5082.0
2023-07-20 13:40:00,200.39,200.57,200.38,200.38,2018.0,191.8997,192.0721,191.8902,191.8902,2018.0
2023-07-20 13:45:00,200.43,200.43,200.41,200.43,484.0,191.9381,191.9381,191.9189,191.9381,484.0
2023-07-20 13:50:00,200.46,200.51,200.42,200.43,2101.0,191.9668,192.0147,191.9285,191.9381,2101.0
2023-07-20 13:55:00,200.42,200.62,200.37,200.52,4001.0,191.9285,192.12,191.8806,192.0242,4001.0
2023-07-20 14:00:00,200.52,200.63,200.51,200.59,2493.0,192.0242,192.1296,192.0147,192.0913,2493.0
2023-07-20 14:05:00,200.6,200.74,200.54,200.74,3077.0,192.1009,192.2349,192.0434,192.2349,3077.0
2023-07-20 14:10:00,200.73,200.77,200.57,200.59,4127.0,192.2253,192.2636,192.0721,192.0913,4127.0
2023-07-20 14:15:00,200.65,200.71,200.47,200.51,6983.0,192.1487,192.2062,191.9764,192.0147,6983.0
2023-07-20 14:20:00,200.54,200.58,200.4,200.48,6070.0,192.0434,192.0817,191.9093,191.9859,6070.0
2023-07-20 14:25:00,200.37,200.47,200.18,200.2,4450.0,191.8806,191.9764,191.6986,191.7178,4450.0
2023-07-20 14:30:00,200.21,200.22,200.1,200.15,6384.0,191.7274,191.737,191.622,191.6699,6384.0
2023-07-20 14:35:00,200.2,200.26,200.13,200.2,25423.0,191.7178,191.7753,191.6508,191.7178,25423.0
2023-07-20 14:40:00,200.16,200.22,199.96,200.19,12230.0,191.6795,191.737,191.488,191.7082,12230.0
2023-07-20 14:45:00,200.2,200.46,200.15,200.33,10694.0,191.7178,191.9668,191.6699,191.8423,10694.0
2023-07-20 14:50:00,200.31,200.46,200.31,200.45,2116.0,191.8231,191.9668,191.8231,191.9572,2116.0
2023-07-20 14:55:00,200.45,200.46,200.16,200.22,4369.0,191.9572,191.9668,191.6795,191.737,4369.0
2023-07-20 15:00:00,200.22,200.28,200.18,200.19,6603.0,191.737,191.7944,191.6986,191.7082,6603.0
2023-07-20 15:05:00,200.21,200.22,200.0,200.11,10033.0,191.7274,191.737,191.5263,191.6316,10033.0
2023-07-20 15:10:00,200.08,200.36,199.99,200.0,22169.0,191.6029,191.871,191.5167,191.5263,22169.0
2023-07-20 15:15:00,200.06,200.06,199.82,199.98,4785.0,191.5837,191.5837,191.3539,191.5071,4785.0
2023-07-20 15:20:00,199.98,200.11,199.81,199.94,3906.0,191.5071,191.6316,191.3443,191.4688,3906.0
2023-07-20 15:25:00,199.94,199.94,199.56,199.58,16356.0,191.4688,191.4688,191.1049,191.1241,16356.0
2023-07-20 15:30:00,199.61,199.76,199.48,199.59,11045.0,191.1528,191.2964,191.0283,191.1336,11045.0
2023-07-20 15:35:00,199.58,199.6,199.37,199.37,3587.0,191.1241,191.1432,190.923,190.923,3587.0
2023-07-20 15:40:00,199.28,199.42,199.08,199.08,14579.0,190.8368,190.9708,190.6453,190.6453,14579.0
2023-07-20 15:45:00,199.11,199.56,199.07,199.25,24485.0,190.674,191.1049,190.6357,190.808,24485.0
2023-07-20 15:50:00,199.25,199.52,199.03,199.28,72054.0,190.808,191.0666,190.5974,190.8368,72054.0
2023-07-20 15:55:00,199.37,200.01,199.14,199.96,74926.0,190.923,191.5358,190.7027,191.488,74926.0
2023-07-21 09:30:00,200.08,200.08,199.75,199.95,28669.0,191.6029,191.6029,191.2869,191.4784,28669.0
2023-07-21 09:35:00,199.48,200.31,199.47,200.31,3358.0,191.0283,191.8231,191.0187,191.8231,3358.0
2023-07-21 09:40:00,200.45,200.54,199.34,199.34,3110.0,191.9572,192.0434,190.8942,190.8942,3110.0
2023-07-21 09:45:00,199.36,199.36,198.08,198.98,11982.0,190.9134,190.9134,189.6876,190.5495,11982.0
2023-07-21 09:50:00,198.95,198.95,198.18,198.63,2444.0,190.5208,190.5208,189.7834,190.2143,2444.0
2023-07-21 09:55:00,198.63,198.71,198.29,198.5,2970.0,190.2143,190.2909,189.8887,190.0898,2970.0
2023-07-21 10:00:00,198.51,198.82,198.51,198.8,1811.0,190.0994,190.3963,190.0994,190.3771,1811.0
2023-07-21 10:05:00,198.86,198.97,198.82,198.96,1825.0,190.4346,190.5399,190.3963,190.5303,1825.0
2023-07-21 10:10:00,198.93,199.16,198.78,198.84,2644.0,190.5016,190.7219,190.358,190.4154,2644.0
2023-07-21 10:15:00,198.96,199.13,198.87,199.13,1700.0,190.5303,190.6931,190.4441,190.6931,1700.0
2023-07-21 10:20:00,199.03,199.05,198.82,199.01,12124.0,190.5974,190.6165,190.3963,190.5782,12124.0
2023-07-21 10:25:00,199.07,199.16,198.67,198.89,2165.0,190.6357,190.7219,190.2526,190.4633,2165.0
2023-07-21 10:30:00,198.94,199.11,198.81,199.11,2911.0,190.5112,190.674,190.3867,190.674,2911.0
2023-07-21 10:35:00,199.19,199.48,199.19,199.46,2615.0,190.7506,191.0283,190.7506,191.0092,2615.0
2023-07-21 10:40:00,199.4,199.64,199.27,199.64,4959.0,190.9517,191.1815,190.8272,191.1815,4959.0
2023-07-21 10:45:00,199.6,199.6,199.45,199.55,5560.0,191.1432,191.1432,190.9996,191.0953,5560.0
2023-07-21 10:50:00,199.55,199.92,199.49,199.92,4288.0,191.0953,191.4497,191.0379,191.4497,4288.0
2023-07-21 10:55:00,200.0,200.0,199.67,199.67,3244.0,191.5263,191.5263,191.2103,191.2103,3244.0
2023-07-21 11:00:00,199.83,199.99,199.75,199.88,3181.0,191.3635,191.5167,191.2869,191.4114,3181.0
2023-07-21 11:05:00,199.88,200.0,199.84,199.99,2463.0,191.4114,191.5263,191.3731,191.5167,2463.0
2023-07-21 11:10:00,200.0,200.05,199.96,199.97,508.0,191.5263,191.5742,191.488,191.4975,508.0
2023-07-21 11:15:00,199.91,200.33,199.84,200.31,2706.0,191.4401,191.8423,191.3731,191.8231,2706.0
2023-07-21 11:20:00,200.25,200.25,199.64,199.64,1942.0,191.7657,191.7657,191.1815,191.1815,1942.0
2023-07-21 11:25:00,199.63,199.71,199.54,199.56,1021.0,191.1719,191.2486,191.0858,191.1049,1021.0
2023-07-21 11:30:00,199.56,199.73,199.56,199.68,1342.0,191.1049,191.2677,191.1049,191.2198,1342.0
2023-07-21 11:35:00,199.67,199.82,199.66,199.81,1445.0,191.2103,191.3539,191.2007,191.3443,1445.0
2023-07-21 11:40:00,199.81,200.1,199.8,200.04,5671.0,191.3443,191.622,191.3347,191.5646,5671.0
2023-07-21 11:45:00,200.1,200.26,200.1,200.22,8220.0,191.622,191.7753,191.622,191.737,8220.0
2023-07-21 11:50:00,200.3,200.4,200.3,200.37,7358.0,191.8136,191.9093,191.8136,191.8806,7358.0
2023-07-21 11:55:00,200.4,200.61,200.37,200.61,1944.0,191.9093,192.1104,191.8806,192.1104,1944.0
2023-07-21 12:00:00,200.62,200.73,200.44,200.71,4483.0,192.12,192.2253,191.9476,192.2062,4483.0
2023-07-21 12:05:00,200.71,201.0,200.61,201.0,2128.0,192.2062,192.4839,192.1104,192.4839,2128.0
2023-07-21 12:10:00,200.84,201.02,200.84,201.02,2208.0,192.3307,192.5031,192.3307,192.5031,2208.0
2023-07-21 12:15:00,201.07,201.19,201.07,201.16,2005.0,192.5509,192.6659,192.5509,192.6371,2005.0
2023-07-21 12:20:00,201.16,201.26,201.11,201.26,3883.0,192.6371,192.7329,192.5892,192.7329,3883.0
2023-07-21 12:25:00,201.27,201.42,201.26,201.34,3286.0,192.7425,192.8861,192.7329,192.8095,3286.0
2023-07-21 12:30:00,201.41,201.41,201.28,201.34,4000.0,192.8765,192.8765,192.752,192.8095,4000.0
2023-07-21 12:35:00,201.34,201.34,200.99,201.06,5681.0,192.8095,192.8095,192.4743,192.5414,5681.0
2023-07-21 12:40:00,201.05,201.06,200.85,200.89,7435.0,192.5318,192.5414,192.3403,192.3786,7435.0
2023-07-21 12:45:00,200.73,200.89,200.6,200.6,9794.0,192.2253,192.3786,192.1009,192.1009,9794.0
2023-07-21 12:50:00,200.65,200.65,200.43,200.53,1602.0,192.1487,192.1487,191.9381,192.0338,1602.0
2023-07-21 12:55:00,200.58,200.85,200.54,200.79,3033.0,192.0817,192.3403,192.0434,192.2828,3033.0
2023-07-21 13:00:00,200.79,200.79,200.69,200.74,677.0,192.2828,192.2828,192.187,192.2349,677.0
2023-07-21 13:05:00,200.66,200.99,200.66,200.93,3418.0,192.1583,192.4743,192.1583,192.4169,3418.0
2023-07-21 13:10:00,200.99,201.13,200.98,201.13,3363.0,192.4743,192.6084,192.4648,192.6084,3363.0
2023-07-21 13:15:00,201.14,201.15,200.89,200.96,2440.0,192.618,192.6275,192.3786,192.4456,2440.0
2023-07-21 13:20:00,200.91,200.93,200.89,200.89,543.0,192.3977,192.4169,192.3786,192.3786,543.0
2023-07-21 13:25:00,200.7,200.71,200.44,200.5,2187.0,192.1966,192.2062,191.9476,192.0051,2187.0
2023-07-21 13:30:00,200.46,200.64,200.46,200.53,2717.0,191.9668,192.1392,191.9668,192.0338,2717.0
2023-07-21 13:35:00,200.66,200.75,200.59,200.59,900.0,192.1583,192.2445,192.0913,192.0913,900.0
2023-07-21 13:40:00,200.51,200.58,200.51,200.57,998.0,192.0147,192.0817,192.0147,192.0721,998.0
2023-07-21 13:45:00,200.42,200.42,200.3,200.37,2600.0,191.9285,191.9285,191.8136,191.8806,2600.0
2023-07-21 13:50:00,200.42,200.42,200.13,200.13,4223.0,191.9285,191.9285,191.6508,191.6508,4223.0
2023-07-21 13:55:00,200.21,200.3,200.16,200.3,1799.0,191.7274,191.8136,191.6795,191.8136,1799.0
2023-07-21 14:00:00,200.35,200.4,200.21,200.21,1431.0,191.8614,191.9093,191.7274,191.7274,1431.0
2023-07-21 14:05:00,200.18,200.32,200.12,200.31,2878.0,191.6986,191.8327,191.6412,191.8231,2878.0
2023-07-21 14:10:00,200.32,200.47,200.25,200.47,1555.0,191.8327,191.9764,191.7657,191.9764,1555.0
2023-07-21 14:15:00,200.46,200.51,200.44,200.47,1300.0,191.9668,192.0147,191.9476,191.9764,1300.0
2023-07-21 14:20:00,200.53,200.53,200.36,200.44,1953.0,192.0338,192.0338,191.871,191.9476,1953.0
2023-07-21 14:25:00,200.46,200.51,200.38,200.51,505.0,191.9668,192.0147,191.8902,192.0147,505.0
2023-07-21 14:30:00,200.53,200.63,200.51,200.57,2711.0,192.0338,192.1296,192.0147,192.0721,2711.0
2023-07-21 14:35:00,200.61,200.62,200.61,200.62,400.0,192.1104,192.12,192.1104,192.12,400.0
2023-07-21 14:40:00,200.61,200.75,200.6,200.75,1202.0,192.1104,192.2445,192.1009,192.2445,1202.0
2023-07-21 14:45:00,200.79,200.79,200.7,200.71,900.0,192.2828,192.2828,192.1966,192.2062,900.0
2023-07-21 14:50:00,200.6,201.08,200.6,201.08,3092.0,192.1009,192.5605,192.1009,192.5605,3092.0
2023-07-21 14:55:00,201.06,201.06,200.98,201.06,1600.0,192.5414,192.5414,192.4648,192.5414,1600.0
2023-07-21 15:00:00,201.05,201.24,201.05,201.19,6246.0,192.5318,192.7137,192.5318,192.6659,6246.0
2023-07-21 15:05:00,201.2,201.39,201.19,201.3,7993.0,192.6754,192.8574,192.6659,192.7712,7993.0
2023-07-21 15:10:00,201.3,201.33,201.12,201.24,7950.0,192.7712,192.7999,192.5988,192.7137,7950.0
2023-07-21 15:15:00,201.29,201.33,201.21,201.27,5300.0,192.7616,192.7999,192.685,192.7425,5300.0
2023-07-21 15:20:00,201.25,201.3,200.97,200.97,6113.0,192.7233,192.7712,192.4552,192.4552,6113.0
2023-07-21 15:25:00,200.86,201.04,200.86,201.04,1521.0,192.3498,192.5222,192.3498,192.5222,1521.0
2023-07-21 15:30:00,201.06,201.06,200.67,200.67,3834.0,192.5414,192.5414,192.1679,192.1679,3834.0
2023-07-21 15:35:00,200.69,200.7,200.41,200.41,5032.0,192.187,192.1966,191.9189,191.9189,5032.0
2023-07-21 15:40:00,200.39,200.46,200.25,200.27,2731.0,191.8997,191.9668,191.7657,191.7848,2731.0
2023-07-21 15:45:00,200.24,200.27,199.97,200.12,9820.0,191.7561,191.7848,191.4975,191.6412,9820.0
2023-07-21 15:50:00,200.12,200.35,200.03,200.25,13006.0,191.6412,191.8614,191.555,191.7657,13006.0
2023-07-21 15:55:00,200.15,200.22,199.91,199.97,34669.0,191.6699,191.737,191.4401,191.4975,34669.0
2023-07-24 09:30:00,200.0,200.21,199.82,200.11,6772.0,191.5263,191.7274,191.3539,191.6316,6772.0
2023-07-24 09:35:00,199.9,200.61,199.9,200.61,2900.0,191.4305,192.1104,191.4305,192.1104,2900.0
2023-07-24 09:40:00,200.48,201.08,200.48,200.94,2147.0,191.9859,192.5605,191.9859,192.4264,2147.0
2023-07-24 09:45:00,200.72,201.23,200.53,200.95,4528.0,192.2158,192.7042,192.0338,192.436,4528.0
2023-07-24 09:50:00,200.79,201.09,200.75,200.88,2498.0,192.2828,192.5701,192.2445,192.369,2498.0
2023-07-24 09:55:00,200.88,200.99,200.55,200.73,1341.0,192.369,192.4743,192.053,192.2253,1341.0
2023-07-24 10:00:00,200.77,200.8,200.49,200.49,2347.0,192.2636,192.2924,191.9955,191.9955,2347.0
2023-07-24 10:05:00,200.63,200.63,200.09,200.35,7070.0,192.1296,192.1296,191.6125,191.8614,7070.0
2023-07-24 10:10:00,200.51,200.57,200.08,200.12,1316.0,192.0147,192.0721,191.6029,191.6412,1316.0
2023-07-24 10:15:00,200.1,200.44,199.98,200.19,4492.0,191.622,191.9476,191.5071,191.7082,4492.0
2023-07-24 10:20:00,200.19,200.19,199.68,199.68,2787.0,191.7082,191.7082,191.2198,191.2198,2787.0
2023-07-24 10:25:00,199.77,199.91,199.71,199.77,3288.0,191.306,191.4401,191.2486,191.306,3288.0
2023-07-24 10:30:00,199.75,200.13,199.71,200.13,2600.0,191.2869,191.6508,191.2486,191.6508,2600.0
2023-07-24 10:35:00,200.08,200.31,200.07,200.24,2121.0,191.6029,191.8231,191.5933,191.7561,2121.0
2023-07-24 10:40:00,200.32,200.32,200.01,200.26,3267.0,191.8327,191.8327,191.5358,191.7753,3267.0
2023-07-24 10:45:00,200.19,200.36,200.14,200.34,2340.0,191.7082,191.871,191.6603,191.8519,2340.0
2023-07-24 10:50:00,200.37,200.37,199.94,199.99,3201.0,191.8806,191.8806,191.4688,191.5167,3201.0
2023-07-24 10:55:00,199.97,200.19,199.9,200.11,3817.0,191.4975,191.7082,191.4305,191.6316,3817.0
2023-07-24 11:00:00,200.22,200.22,200.11,200.15,1150.0,191.737,191.737,191.6316,191.6699,1150.0
2023-07-24 11:05:00,200.09,200.23,200.05,200.06,2637.0,191.6125,191.7465,191.5742,191.5837,2637.0
2023-07-24 11:10:00,200.11,200.32,200.06,200.09,2746.0,191.6316,191.8327,191.5837,191.6125,2746.0
2023-07-24 11:15:00,200.07,200.15,200.02,200.09,2333.0,191.5933,191.6699,191.5454,191.6125,2333.0
2023-07-24 11:20:00,200.09,200.31,200.09,200.28,913.0,191.6125,191.8231,191.6125,191.7944,913.0
2023-07-24 11:25:00,200.34,200.42,200.3,200.36,1929.0,191.8519,191.9285,191.8136,191.871,1929.0
2023-07-24 11:30:00,200.27,200.52,200.26,200.52,1014.0,191.7848,192.0242,191.7753,192.0242,1014.0
2023-07-24 11:35:00,200.5,200.6,200.35,200.59,1712.0,192.0051,192.1009,191.8614,192.0913,1712.0
2023-07-24 11:40:00,200.63,200.63,200.46,200.48,2216.0,192.1296,192.1296,191.9668,191.9859,2216.0
2023-07-24 11:45:00,200.49,200.53,200.42,200.49,800.0,191.9955,192.0338,191.9285,191.9955,800.0
2023-07-24 11:50:00,200.61,200.61,200.47,200.49,1746.0,192.1104,192.1104,191.9764,191.9955,1746.0
2023-07-24 11:55:00,200.46,200.48,200.41,200.42,1124.0,191.9668,191.9859,191.9189,191.9285,1124.0
2023-07-24 12:00:00,200.39,200.57,200.33,200.57,1986.0,191.8997,192.0721,191.8423,192.0721,1986.0
2023-07-24 12:05:00,200.55,200.55,200.29,200.29,1501.0,192.053,192.053,191.804,191.804,1501.0
2023-07-24 12:10:00,200.26,200.26,200.0,200.14,2372.0,191.7753,191.7753,191.5263,191.6603,2372.0
2023-07-24 12:15:00,200.19,200.26,200.14,200.26,1045.0,191.7082,191.7753,191.6603,191.7753,1045.0
2023-07-24 12:20:00,200.23,200.27,200.11,200.2,3395.0,191.7465,191.7848,191.6316,191.7178,3395.0
2023-07-24 12:25:00,200.25,200.43,200.24,200.43,979.0,191.7657,191.9381,191.7561,191.9381,979.0
2023-07-24 12:30:00,200.34,200.34,200.14,200.19,1547.0,191.8519,191.8519,191.6603,191.7082,1547.0
2023-07-24 12:35:00,200.22,200.29,200.16,200.29,1643.0,191.737,191.804,191.6795,191.804,1643.0
2023-07-24 12:40:00,200.32,200.33,200.21,200.31,1762.0,191.8327,191.8423,191.7274,191.8231,1762.0
2023-07-24 12:45:00,200.31,200.38,200.24,200.38,1401.0,191.8231,191.8902,191.7561,191.8902,1401.0
2023-07-24 12:50:00,200.32,200.44,200.17,200.43,2769.0,191.8327,191.9476,191.6891,191.9381,2769.0
2023-07-24 12:55:00,200.41,200.41,200.3,200.37,710.0,191.9189,191.9189,191.8136,191.8806,710.0
2023-07-24 13:00:00,200.39,200.39,200.32,200.36,1473.0,191.8997,191.8997,191.8327,191.871,1473.0
2023-07-24 13:05:00,200.34,200.34,200.24,200.24,900.0,191.8519,191.8519,191.7561,191.7561,900.0
2023-07-24 13:10:00,200.28,200.35,200.25,200.28,2014.0,191.7944,191.8614,191.7657,191.7944,2014.0
2023-07-24 13:15:00,200.22,200.32,200.2,200.25,1132.0,191.737,191.8327,191.7178,191.7657,1132.0
2023-07-24 13:20:00,200.25,200.25,200.13,200.23,2456.0,191.7657,191.7657,191.6508,191.7465,2456.0
2023-07-24 13:25:00,200.19,200.66,200.19,200.66,8387.0,191.7082,192.1583,191.7082,192.1583,8387.0
2023-07-24 13:30:00,200.65,200.73,200.58,200.61,5869.0,192.1487,192.2253,192.0817,192.1104,5869.0
2023-07-24 13:35:00,200.62,200.76,200.56,200.64,4700.0,192.12,192.2541,192.0625,192.1392,4700.0
2023-07-24 13:40:00,200.64,200.79,200.63,200.79,4225.0,192.1392,192.2828,192.1296,192.2828,4225.0
2023-07-24 13:45:00,200.7,200.79,200.63,200.64,2730.0,192.1966,192.2828,192.1296,192.1392,2730.0
2023-07-24 13:50:00,200.55,200.56,200.37,200.38,1925.0,192.053,192.0625,191.8806,191.8902,1925.0
2023-07-24 13:55:00,200.47,200.61,200.46,200.55,4220.0,191.9764,192.1104,191.9668,192.053,4220.0
2023-07-24 14:00:00,200.64,200.88,200.64,200.8,1535.0,192.1392,192.369,192.1392,192.2924,1535.0
2023-07-24 14:05:00,200.84,200.88,200.77,200.82,2036.0,192.3307,192.369,192.2636,192.3115,2036.0
2023-07-24 14:10:00,200.89,200.91,200.79,200.89,4993.0,192.3786,192.3977,192.2828,192.3786,4993.0
2023-07-24 14:15:00,200.86,200.86,200.82,200.85,873.0,192.3498,192.3498,192.3115,192.3403,873.0
2023-07-24 14:20:00,200.88,201.04,200.79,201.04,4705.0,192.369,192.5222,192.2828,192.5222,4705.0
2023-07-24 14:25:00,201.14,201.14,201.0,201.05,1500.0,192.618,192.618,192.4839,192.5318,1500.0
2023-07-24 14:30:00,201.01,201.03,200.94,200.99,2022.0,192.4935,192.5126,192.4264,192.4743,2022.0
2023-07-24 14:35:00,200.96,201.06,200.94,201.0,2623.0,192.4456,192.5414,192.4264,192.4839,2623.0
2023-07-24 14:40:00,201.0,201.07,200.94,201.05,3691.0,192.4839,192.5509,192.4264,192.5318,3691.0
2023-07-24 14:45:00,201.04,201.19,201.04,201.19,1202.0,192.5222,192.6659,192.5222,192.6659,1202.0
2023-07-24 14:50:00,201.21,201.21,201.06,201.09,4414.0,192.685,192.685,192.5414,192.5701,4414.0
2023-07-24 14:55:00,201.11,201.11,200.83,200.91,1903.0,192.5892,192.5892,192.3211,192.3977,1903.0
2023-07-24 15:00:00,200.94,200.94,200.78,200.8,1809.0,192.4264,192.4264,192.2732,192.2924,1809.0
2023-07-24 15:05:00,200.78,200.83,200.73,200.8,2220.0,192.2732,192.3211,192.2253,192.2924,2220.0
2023-07-24 15:10:00,200.84,200.96,200.8,200.96,5884.0,192.3307,192.4456,192.2924,192.4456,5884.0
2023-07-24 15:15:00,200.95,201.16,200.95,201.09,2125.0,192.436,192.6371,192.436,192.5701,2125.0
2023-07-24 15:20:00,201.11,201.32,201.1,201.18,8677.0,192.5892,192.7903,192.5797,192.6563,8677.0
2023-07-24 15:25:00,201.19,201.19,201.03,201.09,5075.0,192.6659,192.6659,192.5126,192.5701,5075.0
2023-07-24 15:30:00,201.16,201.24,201.01,201.01,4346.0,192.6371,192.7137,192.4935,192.4935,4346.0
2023-07-24 15:35:00,200.99,201.05,200.93,200.93,6266.0,192.4743,192.5318,192.4169,192.4169,6266.0
2023-07-24 15:40:00,200.91,201.07,200.88,200.97,7369.0,192.3977,192.5509,192.369,192.4552,7369.0
2023-07-24 15:45:00,200.99,200.99,200.76,200.85,16478.0,192.4743,192.4743,192.2541,192.3403,16478.0
2023-07-24 15:50:00,200.85,200.86,200.45,200.54,23801.0,192.3403,192.3498,191.9572,192.0434,23801.0
2023-07-24 15:55:00,200.58,200.77,200.42,200.72,28832.0,192.0817,192.2636,191.9285,192.2158,28832.0
2023-07-25 09:30:00,198.18,198.37,195.7,196.67,17507.0,189.7834,189.9653,187.4085,188.3374,17507.0
2023-07-25 09:35:00,196.92,197.85,196.84,197.85,3166.0,188.5768,189.4674,188.5002,189.4674,3166.0
2023-07-25 09:40:00,198.06,198.14,197.51,198.14,6267.0,189.6685,189.7451,189.1418,189.7451,6267.0
2023-07-25 09:45:00,198.01,198.13,197.52,197.9,6041.0,189.6206,189.7355,189.1513,189.5152,6041.0
2023-07-25 09:50:00,198.05,198.05,197.19,197.29,3027.0,189.6589,189.6589,188.8353,188.9311,3027.0
2023-07-25 09:55:00,197.16,197.32,196.6,196.66,5287.0,188.8066,188.9598,188.2703,188.3278,5287.0
2023-07-25 10:00:00,196.38,197.22,196.26,197.11,8312.0,188.0596,188.8641,187.9447,188.7587,8312.0
2023-07-25 10:05:00,197.09,197.59,196.83,197.59,3832.0,188.7396,189.2184,188.4906,189.2184,3832.0
2023-07-25 10:10:00,197.69,198.41,197.63,198.11,4665.0,189.3141,190.0036,189.2567,189.7163,4665.0
2023-07-25 10:15:00,198.23,198.28,197.79,198.16,7278.0,189.8313,189.8791,189.4099,189.7642,7278.0
2023-07-25 10:20:00,198.12,198.47,198.03,198.35,11506.0,189.7259,190.0611,189.6397,189.9462,11506.0
2023-07-25 10:25:00,198.37,198.76,198.35,198.65,3978.0,189.9653,190.3388,189.9462,190.2335,3978.0
2023-07-25 10:30:00,198.54,198.69,198.34,198.54,3751.0,190.1281,190.2718,189.9366,190.1281,3751.0
2023-07-25 10:35:00,198.57,198.57,198.4,198.48,2405.0,190.1569,190.1569,189.9941,190.0707,2405.0
2023-07-25 10:40:00,198.39,198.63,198.23,198.63,4496.0,189.9845,190.2143,189.8313,190.2143,4496.0
2023-07-25 10:45:00,198.63,198.88,198.53,198.64,2435.0,190.2143,190.4537,190.1186,190.2239,2435.0
2023-07-25 10:50:00,198.67,198.97,198.67,198.94,2656.0,190.2526,190.5399,190.2526,190.5112,2656.0
2023-07-25 10:55:00,199.09,199.09,198.64,198.65,1400.0,190.6548,190.6548,190.2239,190.2335,1400.0
2023-07-25 11:00:00,198.64,198.65,198.37,198.37,1949.0,190.2239,190.2335,189.9653,189.9653,1949.0
2023-07-25 11:05:00,198.43,198.52,198.39,198.46,1154.0,190.0228,190.109,189.9845,190.0515,1154.0
2023-07-25 11:10:00,198.48,198.48,198.12,198.17,1226.0,190.0707,190.0707,189.7259,189.7738,1226.0
2023-07-25 11:15:00,198.13,198.13,197.85,197.9,2984.0,189.7355,189.7355,189.4674,189.5152,2984.0
2023-07-25 11:20:00,197.96,198.34,197.96,198.33,4086.0,189.5727,189.9366,189.5727,189.927,4086.0
2023-07-25 11:25:00,198.34,198.55,198.33,198.51,1900.0,189.9366,190.1377,189.927,190.0994,1900.0
2023-07-25 11:30:00,198.51,198.72,198.23,198.53,3746.0,190.0994,190.3005,189.8313,190.1186,3746.0
2023-07-25 11:35:00,198.52,198.73,198.25,198.73,2034.0,190.109,190.3101,189.8504,190.3101,2034.0
2023-07-25 11:40:00,198.73,198.73,198.51,198.6,2611.0,190.3101,190.3101,190.0994,190.1856,2611.0
2023-07-25 11:45:00,198.67,198.67,198.42,198.56,2894.0,190.2526,190.2526,190.0132,190.1473,2894.0
2023-07-25 11:50:00,198.66,198.78,198.52,198.78,2401.0,190.243,190.358,190.109,190.358,2401.0
2023-07-25 11:55:00,198.77,198.93,198.65,198.79,2668.0,190.3484,190.5016,190.2335,190.3675,2668.0
2023-07-25 12:00:00,198.93,199.05,198.8,198.86,2825.0,190.5016,190.6165,190.3771,190.4346,2825.0
2023-07-25 12:05:00,198.86,199.28,198.86,199.28,4648.0,190.4346,190.8368,190.4346,190.8368,4648.0
2023-07-25 12:10:00,199.4,199.6,199.36,199.5,3471.0,190.9517,191.1432,190.9134,191.0475,3471.0
2023-07-25 12:15:00,199.41,199.47,199.26,199.26,2538.0,190.9613,191.0187,190.8176,190.8176,2538.0
2023-07-25 12:20:00,199.3,199.44,199.27,199.37,4171.0,190.8559,190.99,190.8272,190.923,4171.0
2023-07-25 12:25:00,199.31,199.41,199.22,199.28,3187.0,190.8655,190.9613,190.7793,190.8368,3187.0
2023-07-25 12:30:00,199.26,199.61,199.26,199.53,2207.0,190.8176,191.1528,190.8176,191.0762,2207.0
2023-07-25 12:35:00,199.59,199.59,199.35,199.41,2853.0,191.1336,191.1336,190.9038,190.9613,2853.0
2023-07-25 12:40:00,199.42,199.51,199.33,199.45,5767.0,190.9708,191.057,190.8847,190.9996,5767.0
2023-07-25 12:45:00,199.45,199.47,199.03,199.06,10566.0,190.9996,191.0187,190.5974,190.6261,10566.0
2023-07-25 12:50:00,199.1,199.16,198.94,199.01,4098.0,190.6644,190.7219,190.5112,190.5782,4098.0
2023-07-25 12:55:00,198.93,199.08,198.86,199.0,4779.0,190.5016,190.6453,190.4346,190.5686,4779.0
2023-07-25 13:00:00,199.04,199.12,198.96,199.01,2946.0,190.6069,190.6836,190.5303,190.5782,2946.0
2023-07-25 13:05:00,199.0,199.06,198.88,198.96,3231.0,190.5686,190.6261,190.4537,190.5303,3231.0
2023-07-25 13:10:00,199.02,199.26,199.01,199.26,2400.0,190.5878,190.8176,190.5782,190.8176,2400.0
2023-07-25 13:15:00,199.2,199.22,198.79,199.07,4367.0,190.7602,190.7793,190.3675,190.6357,4367.0
2023-07-25 13:20:00,199.05,199.59,199.05,199.47,2458.0,190.6165,191.1336,190.6165,191.0187,2458.0
2023-07-25 13:25:00,199.52,199.53,199.36,199.41,3598.0,191.0666,191.0762,190.9134,190.9613,3598.0
2023-07-25 13:30:00,199.47,199.66,199.42,199.61,3998.0,191.0187,191.2007,190.9708,191.1528,3998.0
2023-07-25 13:35:00,199.61,199.76,199.58,199.61,3875.0,191.1528,191.2964,191.1241,191.1528,3875.0
2023-07-25 13:40:00,199.67,199.87,199.62,199.87,3050.0,191.2103,191.4018,191.1624,191.4018,3050.0
2023-07-25 13:45:00,199.81,199.98,199.8,199.95,3600.0,191.3443,191.5071,191.3347,191.4784,3600.0
2023-07-25 13:50:00,200.02,200.02,199.75,199.86,3747.0,191.5454,191.5454,191.2869,191.3922,3747.0
2023-07-25 13:55:00,199.93,200.04,199.89,200.02,4120.0,191.4592,191.5646,191.4209,191.5454,4120.0
2023-07-25 14:00:00,200.03,200.27,199.94,200.19,5624.0,191.555,191.7848,191.4688,191.7082,5624.0
2023-07-25 14:05:00,200.28,200.44,200.22,200.42,4284.0,191.7944,191.9476,191.737,191.9285,4284.0
2023-07-25 14:10:00,200.44,200.67,200.36,200.67,3000.0,191.9476,192.1679,191.871,192.1679,3000.0
2023-07-25 14:15:00,200.66,200.98,200.65,200.88,15231.0,192.1583,192.4648,192.1487,192.369,15231.0
2023-07-25 14:20:00,200.94,201.03,200.75,200.9,5666.0,192.4264,192.5126,192.2445,192.3881,5666.0
2023-07-25 14:25:00,200.85,200.95,200.83,200.88,3006.0,192.3403,192.436,192.3211,192.369,3006.0
2023-07-25 14:30:00,200.92,201.07,200.89,200.9,6446.0,192.4073,192.5509,192.3786,192.3881,6446.0
2023-07-25 14:35:00,200.9,201.12,200.9,201.11,4322.0,192.3881,192.5988,192.3881,192.5892,4322.0
2023-07-25 14:40:00,201.06,201.34,201.05,201.24,3498.0,192.5414,192.8095,192.5318,192.7137,3498.0
2023-07-25 14:45:00,201.36,201.36,200.96,201.0,7041.0,192.8287,192.8287,192.4456,192.4839,7041.0
2023-07-25 14:50:00,201.0,201.21,200.95,201.17,6349.0,192.4839,192.685,192.436,192.6467,6349.0
2023-07-25 14:55:00,201.16,201.18,201.03,201.05,5195.0,192.6371,192.6563,192.5126,192.5318,5195.0
2023-07-25 15:00:00,201.05,201.21,200.9,200.93,5158.0,192.5318,192.685,192.3881,192.4169,5158.0
2023-07-25 15:05:00,200.98,201.11,200.84,201.02,14765.0,192.4648,192.5892,192.3307,192.5031,14765.0
2023-07-25 15:10:00,201.02,201.34,200.97,201.29,6792.0,192.5031,192.8095,192.4552,192.7616,6792.0
2023-07-25 15:15:00,201.3,201.46,201.3,201.34,5410.0,192.7712,192.9244,192.7712,192.8095,5410.0
2023-07-25 15:20:00,201.42,201.42,201.18,201.2,5833.0,192.8861,192.8861,192.6563,192.6754,5833.0
2023-07-25 15:25:00,201.27,201.35,201.26,201.31,6134.0,192.7425,192.8191,192.7329,192.7808,6134.0
2023-07-25 15:30:00,201.32,201.58,201.27,201.56,12636.0,192.7903,193.0393,192.7425,193.0202,12636.0
2023-07-25 15:35:00,201.56,201.88,201.53,201.84,8777.0,193.0202,193.3266,192.9914,193.2883,8777.0
2023-07-25 15:40:00,201.86,201.98,201.81,201.94,17912.0,193.3075,193.4224,193.2596,193.3841,17912.0
2023-07-25 15:45:00,201.93,202.06,201.49,201.5,28513.0,193.3745,193.499,192.9531,192.9627,28513.0
2023-07-25 15:50:00,201.66,201.85,201.47,201.72,35578.0,193.1159,193.2979,192.934,193.1734,35578.0
2023-07-25 15:55:00,201.72,201.72,201.37,201.55,84601.0,193.1734,193.1734,192.8382,193.0106,84601.0
2023-07-26 09:30:00,201.77,202.02,201.02,201.92,13129.0,193.2213,193.4607,192.5031,193.3649,13129.0
2023-07-26 09:35:00,202.25,203.44,202.0,203.07,5729.0,193.6809,194.8205,193.4415,194.4662,5729.0
2023-07-26 09:40:00,203.19,203.44,202.96,203.2,3283.0,194.5811,194.8205,194.3609,194.5907,3283.0
2023-07-26 09:45:00,203.03,203.42,202.73,203.42,10728.0,194.4279,194.8014,194.1406,194.8014,10728.0
2023-07-26 09:50:00,203.11,203.79,202.71,202.81,5643.0,194.5045,195.1557,194.1215,194.2172,5643.0
2023-07-26 09:55:00,202.83,202.83,202.18,202.76,14148.0,194.2364,194.2364,193.6139,194.1693,14148.0
2023-07-26 10:00:00,202.66,202.76,202.34,202.73,7690.0,194.0736,194.1693,193.7671,194.1406,7690.0
2023-07-26 10:05:00,202.72,202.98,202.6,202.89,6849.0,194.131,194.38,194.0161,194.2938,6849.0
2023-07-26 10:10:00,202.9,203.14,202.86,203.14,3500.0,194.3034,194.5332,194.2651,194.5332,3500.0
2023-07-26 10:15:00,203.14,203.44,202.97,202.97,4700.0,194.5332,194.8205,194.3704,194.3704,4700.0
2023-07-26 10:20:00,202.96,203.02,202.73,202.82,3010.0,194.3609,194.4183,194.1406,194.2268,3010.0
2023-07-26 10:25:00,202.7,202.95,202.7,202.9,1711.0,194.1119,194.3513,194.1119,194.3034,1711.0
2023-07-26 10:30:00,202.83,202.86,202.29,202.29,7787.0,194.2364,194.2651,193.7192,193.7192,7787.0
2023-07-26 10:35:00,202.15,202.35,202.08,202.3,2737.0,193.5852,193.7767,193.5181,193.7288,2737.0
2023-07-26 10:40:00,202.28,202.3,201.99,202.05,4320.0,193.7097,193.7288,193.432,193.4894,4320.0
2023-07-26 10:45:00,202.18,202.53,202.14,202.45,3810.0,193.6139,193.9491,193.5756,193.8725,3810.0
2023-07-26 10:50:00,202.39,202.49,202.21,202.42,1938.0,193.815,193.9108,193.6426,193.8437,1938.0
2023-07-26 10:55:00,202.55,202.98,202.35,202.98,7628.0,193.9682,194.38,193.7767,194.38,7628.0
2023-07-26 11:00:00,202.99,203.11,202.88,203.11,2877.0,194.3896,194.5045,194.2843,194.5045,2877.0
2023-07-26 11:05:00,203.11,203.27,202.94,203.26,2504.0,194.5045,194.6577,194.3417,194.6482,2504.0
2023-07-26 11:10:00,203.42,203.43,203.19,203.21,2400.0,194.8014,194.8109,194.5811,194.6003,2400.0
2023-07-26 11:15:00,203.21,203.64,203.08,203.57,7585.0,194.6003,195.0121,194.4758,194.945,7585.0
2023-07-26 11:20:00,203.46,203.69,203.38,203.69,5753.0,194.8397,195.0599,194.7631,195.0599,5753.0
2023-07-26 11:25:00,203.74,203.98,203.74,203.88,1700.0,195.1078,195.3376,195.1078,195.2419,1700.0
2023-07-26 11:30:00,203.81,203.87,203.37,203.43,4144.0,195.1748,195.2323,194.7535,194.8109,4144.0
2023-07-26 11:35:00,203.55,203.62,203.26,203.39,2490.0,194.9259,194.9929,194.6482,194.7726,2490.0
2023-07-26 11:40:00,203.43,203.69,203.43,203.68,1771.0,194.8109,195.0599,194.8109,195.0504,1771.0
2023-07-26 11:45:00,203.69,203.75,203.41,203.41,4517.0,195.0599,195.1174,194.7918,194.7918,4517.0
2023-07-26 11:50:00,203.46,203.78,203.42,203.78,3722.0,194.8397,195.1461,194.8014,195.1461,3722.0
2023-07-26 11:55:00,203.88,204.14,203.78,204.04,8725.0,195.2419,195.4909,195.1461,195.3951,8725.0
2023-07-26 12:00:00,203.98,204.13,203.78,204.13,3775.0,195.3376,195.4813,195.1461,195.4813,3775.0
2023-07-26 12:05:00,204.13,204.21,203.94,203.97,4534.0,195.4813,195.5579,195.2993,195.3281,4534.0
2023-07-26 12:10:00,203.92,204.06,203.9,204.06,4293.0,195.2802,195.4143,195.261,195.4143,4293.0
2023-07-26 12:15:00,204.05,204.16,203.99,204.14,5092.0,195.4047,195.51,195.3472,195.4909,5092.0
2023-07-26 12:20:00,204.1,204.16,204.02,204.05,3331.0,195.4526,195.51,195.376,195.4047,3331.0
2023-07-26 12:25:00,203.99,204.15,203.99,204.04,5587.0,195.3472,195.5004,195.3472,195.3951,5587.0
2023-07-26 12:30:00,203.97,203.98,203.48,203.61,4441.0,195.3281,195.3376,194.8588,194.9833,4441.0
2023-07-26 12:35:00,203.56,203.56,203.37,203.4,5958.0,194.9354,194.9354,194.7535,194.7822,5958.0
2023-07-26 12:40:00,203.46,203.62,203.37,203.62,8988.0,194.8397,194.9929,194.7535,194.9929,8988.0
2023-07-26 12:45:00,203.63,203.63,203.43,203.5,2600.0,195.0025,195.0025,194.8109,194.878,2600.0
2023-07-26 12:50:00,203.47,203.6,203.38,203.59,6438.0,194.8493,194.9737,194.7631,194.9642,6438.0
2023-07-26 12:55:00,203.54,203.55,203.43,203.5,4064.0,194.9163,194.9259,194.8109,194.878,4064.0
2023-07-26 13:00:00,203.57,203.57,203.49,203.5,1030.0,194.945,194.945,194.8684,194.878,1030.0
2023-07-26 13:05:00,203.53,203.89,203.53,203.83,5157.0,194.9067,195.2515,194.9067,195.194,5157.0
2023-07-26 13:10:00,203.8,203.88,203.69,203.69,4548.0,195.1653,195.2419,195.0599,195.0599,4548.0
2023-07-26 13:15:00,203.69,203.73,203.56,203.62,3316.0,195.0599,195.0982,194.9354,194.9929,3316.0
2023-07-26 13:20:00,203.56,203.56,203.43,203.5,11057.0,194.9354,194.9354,194.8109,194.878,11057.0
2023-07-26 13:25:00,203.57,203.67,203.45,203.46,3360.0,194.945,195.0408,194.8301,194.8397,3360.0
2023-07-26 13:30:00,203.41,203.44,203.13,203.18,4329.0,194.7918,194.8205,194.5237,194.5715,4329.0
2023-07-26 13:35:00,203.16,203.28,203.04,203.28,6931.0,194.5524,194.6673,194.4375,194.6673,6931.0
2023-07-26 13:40:00,203.24,203.33,203.19,203.19,1724.0,194.629,194.7152,194.5811,194.5811,1724.0
2023-07-26 13:45:00,203.26,203.33,203.1,203.1,2003.0,194.6482,194.7152,194.4949,194.4949,2003.0
2023-07-26 13:50:00,203.01,203.05,202.9,202.96,3829.0,194.4087,194.447,194.3034,194.3609,3829.0
2023-07-26 13:55:00,202.93,202.99,202.68,202.82,3750.0,194.3321,194.3896,194.0927,194.2268,3750.0
2023-07-26 14:00:00,202.71,203.24,202.5,203.18,10703.0,194.1215,194.629,193.9204,194.5715,10703.0
2023-07-26 14:05:00,203.25,203.3,202.99,203.1,2849.0,194.6386,194.6865,194.3896,194.4949,2849.0
2023-07-26 14:10:00,203.01,203.26,203.01,203.26,2095.0,194.4087,194.6482,194.4087,194.6482,2095.0
2023-07-26 14:15:00,203.28,203.29,203.11,203.11,1233.0,194.6673,194.6769,194.5045,194.5045,1233.0
2023-07-26 14:20:00,203.18,203.38,203.11,203.38,9591.0,194.5715,194.7631,194.5045,194.7631,9591.0
2023-07-26 14:25:00,203.38,203.7,203.38,203.6,15152.0,194.7631,195.0695,194.7631,194.9737,15152.0
2023-07-26 14:30:00,203.47,203.59,203.46,203.56,8754.0,194.8493,194.9642,194.8397,194.9354,8754.0
2023-07-26 14:35:00,203.56,203.66,203.49,203.59,9227.0,194.9354,195.0312,194.8684,194.9642,9227.0
2023-07-26 14:40:00,203.64,204.1,203.63,203.93,6658.0,195.0121,195.4526,195.0025,195.2898,6658.0
2023-07-26 14:45:00,203.94,204.01,203.5,203.52,7850.0,195.2993,195.3664,194.878,194.8971,7850.0
2023-07-26 14:50:00,203.5,203.5,202.91,203.03,15573.0,194.878,194.878,194.313,194.4279,15573.0
2023-07-26 14:55:00,202.95,203.23,202.73,202.73,13352.0,194.3513,194.6194,194.1406,194.1406,13352.0
2023-07-26 15:00:00,202.78,203.06,202.69,203.05,12142.0,194.1885,194.4566,194.1023,194.447,12142.0
2023-07-26 15:05:00,203.08,203.11,202.56,202.72,18857.0,194.4758,194.5045,193.9778,194.131,18857.0
2023-07-26 15:10:00,202.7,202.86,202.48,202.68,4176.0,194.1119,194.2651,193.9012,194.0927,4176.0
2023-07-26 15:15:00,202.6,202.76,202.08,202.08,6429.0,194.0161,194.1693,193.5181,193.5181,6429.0
2023-07-26 15:20:00,202.2,202.41,202.16,202.25,6755.0,193.6331,193.8342,193.5948,193.6809,6755.0
2023-07-26 15:25:00,202.4,202.5,202.34,202.35,3961.0,193.8246,193.9204,193.7671,193.7767,3961.0
2023-07-26 15:30:00,202.33,202.4,202.28,202.35,7543.0,193.7576,193.8246,193.7097,193.7767,7543.0
2023-07-26 15:35:00,202.43,202.49,202.16,202.49,10047.0,193.8533,193.9108,193.5948,193.9108,10047.0
2023-07-26 15:40:00,202.46,202.71,202.46,202.67,8964.0,193.882,194.1215,193.882,194.0831,8964.0
2023-07-26 15:45:00,202.69,202.8,202.44,202.49,13685.0,194.1023,194.2076,193.8629,193.9108,13685.0
2023-07-26 15:50:00,202.52,202.56,202.18,202.22,26397.0,193.9395,193.9778,193.6139,193.6522,26397.0
2023-07-26 15:55:00,202.24,202.68,202.02,202.65,60420.0,193.6714,194.0927,193.4607,194.064,60420.0
2023-07-27 09:30:00,194.92,199.42,185.81,190.62,125911.0,186.6615,190.9708,177.9375,182.5437,125911.0
2023-07-27 09:35:00,190.79,193.45,190.02,192.61,59523.0,182.7065,185.2538,181.9691,184.4494,59523.0
2023-07-27 09:40:00,192.96,193.82,191.57,192.53,91732.0,184.7845,185.6081,183.4534,184.3728,91732.0
2023-07-27 09:45:00,192.45,193.04,190.68,191.53,81685.0,184.2962,184.8612,182.6011,183.4151,81685.0
2023-07-27 09:50:00,191.31,191.6,190.99,191.3,28799.0,183.2045,183.4822,182.898,183.1949,28799.0
2023-07-27 09:55:00,191.25,193.39,191.16,193.38,21036.0,183.147,185.1963,183.0608,185.1868,21036.0
2023-07-27 10:00:00,192.92,193.23,191.68,192.42,27869.0,184.7462,185.0431,183.5588,184.2674,27869.0
2023-07-27 10:05:00,192.3,192.48,191.1,191.88,29861.0,184.1525,184.3249,183.0034,183.7503,29861.0
2023-07-27 10:10:00,191.88,193.04,191.51,192.97,24318.0,183.7503,184.8612,183.396,184.7941,24318.0
2023-07-27 10:15:00,192.75,194.07,192.65,193.42,52988.0,184.5834,185.8475,184.4877,185.2251,52988.0
2023-07-27 10:20:00,193.42,193.42,191.15,191.64,28161.0,185.2251,185.2251,183.0512,183.5205,28161.0
2023-07-27 10:25:00,191.79,192.07,191.21,191.91,23575.0,183.6641,183.9323,183.1087,183.779,23575.0
2023-07-27 10:30:00,191.96,192.57,191.47,191.99,46175.0,183.8269,184.4111,183.3577,183.8556,46175.0
2023-07-27 10:35:00,191.91,192.18,191.24,191.85,48489.0,183.779,184.0376,183.1374,183.7216,48489.0
2023-07-27 10:40:00,191.7,192.14,191.35,191.64,25242.0,183.5779,183.9993,183.2428,183.5205,25242.0
2023-07-27 10:45:00,191.63,191.94,189.63,189.63,44087.0,183.5109,183.8078,181.5956,181.5956,44087.0
2023-07-27 10:50:00,189.78,190.16,189.01,189.39,41539.0,181.7393,182.1032,181.0019,181.3658,41539.0
2023-07-27 10:55:00,189.42,189.56,188.51,188.97,37289.0,181.3945,181.5286,180.5231,180.9636,37289.0
2023-07-27 11:00:00,188.96,189.08,188.03,188.19,19396.0,180.954,181.0689,180.0634,180.2166,19396.0
2023-07-27 11:05:00,188.2,188.44,187.74,188.14,29636.0,180.2262,180.4561,179.7857,180.1688,29636.0
2023-07-27 11:10:00,188.2,188.8,188.05,188.72,14007.0,180.2262,180.8008,180.0826,180.7242,14007.0
2023-07-27 11:15:00,188.67,188.93,188.4,188.7,22897.0,180.6763,180.9253,180.4177,180.705,22897.0
2023-07-27 11:20:00,188.64,188.64,187.88,187.89,16300.0,180.6476,180.6476,179.9198,179.9294,16300.0
2023-07-27 11:25:00,187.8,188.26,187.5,187.81,31316.0,179.8432,180.2837,179.5559,179.8527,31316.0
2023-07-27 11:30:00,187.98,187.98,187.06,187.61,23557.0,180.0155,180.0155,179.1345,179.6612,23557.0
2023-07-27 11:35:00,187.53,188.12,187.35,187.89,18445.0,179.5846,180.1496,179.4122,179.9294,18445.0
2023-07-27 11:40:00,187.93,187.93,187.29,187.35,11738.0,179.9677,179.9677,179.3548,179.4122,11738.0
2023-07-27 11:45:00,187.25,187.52,186.96,187.52,18340.0,179.3165,179.575,179.0388,179.575,18340.0
2023-07-27 11:50:00,187.5,187.97,187.13,187.2,17773.0,179.5559,180.006,179.2016,179.2686,17773.0
2023-07-27 11:55:00,187.28,187.76,187.2,187.48,8117.0,179.3452,179.8049,179.2686,179.5367,8117.0
2023-07-27 12:00:00,187.62,187.7,186.78,186.91,10770.0,179.6708,179.7474,178.8664,178.9909,10770.0
2023-07-27 12:05:00,186.98,186.98,186.63,186.88,11608.0,179.0579,179.0579,178.7227,178.9621,11608.0
2023-07-27 12:10:00,186.89,186.95,186.38,186.4,16591.0,178.9717,179.0292,178.4833,178.5025,16591.0
2023-07-27 12:15:00,186.39,186.77,186.27,186.57,16503.0,178.4929,178.8568,178.378,178.6653,16503.0
2023-07-27 12:20:00,186.51,186.68,186.42,186.47,10549.0,178.6078,178.7706,178.5216,178.5695,10549.0
2023-07-27 12:25:00,186.4,186.4,185.96,186.03,14185.0,178.5025,178.5025,178.0811,178.1482,14185.0
2023-07-27 12:30:00,186.01,186.16,185.79,185.79,10381.0,178.129,178.2727,177.9183,177.9183,10381.0
2023-07-27 12:35:00,185.83,185.99,185.52,185.91,12227.0,177.9566,178.1099,177.6598,178.0332,12227.0
2023-07-27 12:40:00,185.91,186.85,185.89,186.79,17303.0,178.0332,178.9334,178.0141,178.876,17303.0
2023-07-27 12:45:00,186.79,186.79,186.09,186.48,29540.0,178.876,178.876,178.2056,178.5791,29540.0
2023-07-27 12:50:00,186.46,186.77,186.46,186.55,11667.0,178.5599,178.8568,178.5599,178.6461,11667.0
2023-07-27 12:55:00,186.55,187.11,186.54,187.11,7270.0,178.6461,179.1824,178.6366,179.1824,7270.0
2023-07-27 13:00:00,187.14,187.22,186.59,186.76,13194.0,179.2111,179.2877,178.6844,178.8472,13194.0
2023-07-27 13:05:00,186.64,187.23,186.5,187.21,16440.0,178.7323,179.2973,178.5982,179.2782,16440.0
2023-07-27 13:10:00,187.25,187.42,187.21,187.34,12465.0,179.3165,179.4793,179.2782,179.4027,12465.0
2023-07-27 13:15:00,187.43,188.0,187.33,187.83,13592.0,179.4888,180.0347,179.3931,179.8719,13592.0
2023-07-27 13:20:00,187.83,188.72,187.75,188.63,25221.0,179.8719,180.7242,179.7953,180.638,25221.0
2023-07-27 13:25:00,188.63,189.0,188.62,188.96,39139.0,180.638,180.9923,180.6284,180.954,39139.0
2023-07-27 13:30:00,188.96,189.45,188.87,189.45,14462.0,180.954,181.4233,180.8678,181.4233,14462.0
2023-07-27 13:35:00,189.47,190.23,189.36,189.36,65772.0,181.4424,182.1702,181.3371,181.3371,65772.0
2023-07-27 13:40:00,189.36,189.46,188.99,189.44,24769.0,181.3371,181.4328,180.9828,181.4137,24769.0
2023-07-27 13:45:00,189.52,189.61,189.24,189.31,16596.0,181.4903,181.5765,181.2222,181.2892,16596.0
2023-07-27 13:50:00,189.31,189.71,189.25,189.7,15250.0,181.2892,181.6722,181.2317,181.6627,15250.0
2023-07-27 13:55:00,189.75,190.3,189.6,190.14,17922.0,181.7106,182.2372,181.5669,182.084,17922.0
2023-07-27 14:00:00,190.02,190.75,189.96,190.7,19385.0,181.9691,182.6682,181.9117,182.6203,19385.0
2023-07-27 14:05:00,190.68,191.0,190.48,190.98,20986.0,182.6011,182.9076,182.4096,182.8884,20986.0
2023-07-27 14:10:00,190.94,191.06,190.62,190.75,31081.0,182.8501,182.965,182.5437,182.6682,31081.0
2023-07-27 14:15:00,190.75,190.75,190.36,190.61,19645.0,182.6682,182.6682,182.2947,182.5341,19645.0
2023-07-27 14:20:00,190.61,190.66,190.45,190.53,16594.0,182.5341,182.582,182.3809,182.4575,16594.0
2023-07-27 14:25:00,190.52,190.56,190.12,190.16,23312.0,182.4479,182.4862,182.0649,182.1032,23312.0
2023-07-27 14:30:00,190.09,190.34,190.06,190.31,22879.0,182.0361,182.2756,182.0074,182.2468,22879.0
2023-07-27 14:35:00,190.28,190.73,190.11,190.64,19489.0,182.2181,182.649,182.0553,182.5628,19489.0
2023-07-27 14:40:00,190.63,190.87,190.63,190.85,14284.0,182.5533,182.7831,182.5533,182.7639,14284.0
2023-07-27 14:45:00,190.8,190.96,190.62,190.83,32818.0,182.7161,182.8693,182.5437,182.7448,32818.0
2023-07-27 14:50:00,190.81,190.89,190.73,190.89,18727.0,182.7256,182.8023,182.649,182.8023,18727.0
2023-07-27 14:55:00,190.85,190.86,189.94,189.96,46091.0,182.7639,182.7735,181.8925,181.9117,46091.0
2023-07-27 15:00:00,189.94,190.09,189.81,189.84,27367.0,181.8925,182.0361,181.768,181.7967,27367.0
2023-07-27 15:05:00,189.77,190.3,189.77,190.3,15827.0,181.7297,182.2372,181.7297,182.2372,15827.0
2023-07-27 15:10:00,190.24,190.33,190.08,190.2,17705.0,182.1798,182.266,182.0266,182.1415,17705.0
2023-07-27 15:15:00,190.17,190.17,189.72,189.72,18021.0,182.1128,182.1128,181.6818,181.6818,18021.0
2023-07-27 15:20:00,189.72,189.78,189.54,189.55,16992.0,181.6818,181.7393,181.5094,181.519,16992.0
2023-07-27 15:25:00,189.56,189.66,189.45,189.6,20699.0,181.5286,181.6244,181.4233,181.5669,20699.0
2023-07-27 15:30:00,189.64,189.91,189.49,189.82,48736.0,181.6052,181.8638,181.4616,181.7776,48736.0
2023-07-27 15:35:00,189.9,190.15,189.84,190.15,23392.0,181.8542,182.0936,181.7967,182.0936,23392.0
2023-07-27 15:40:00,190.12,190.23,189.39,189.5,39838.0,182.0649,182.1702,181.3658,181.4711,39838.0
2023-07-27 15:45:00,189.57,189.57,189.13,189.29,72592.0,181.5382,181.5382,181.1168,181.27,72592.0
2023-07-27 15:50:00,189.31,189.5,189.03,189.42,97278.0,181.2892,181.4711,181.0211,181.3945,97278.0
2023-07-27 15:55:00,189.42,189.85,189.4,189.76,217122.0,181.3945,181.8063,181.3754,181.7201,217122.0
2023-07-28 09:30:00,191.29,192.02,190.3,190.78,31023.0,183.1853,183.8844,182.2372,182.6969,31023.0
2023-07-28 09:35:00,190.76,190.99,190.41,190.89,4527.0,182.6778,182.898,182.3426,182.8023,4527.0
2023-07-28 09:40:00,191.11,192.1,190.93,191.59,19269.0,183.0129,183.961,182.8406,183.4726,19269.0
2023-07-28 09:45:00,191.25,191.92,191.05,191.92,8654.0,183.147,183.7886,182.9555,183.7886,8654.0
2023-07-28 09:50:00,192.0,192.11,190.75,190.75,16413.0,183.8652,183.9706,182.6682,182.6682,16413.0
2023-07-28 09:55:00,190.72,190.91,190.13,190.49,7957.0,182.6395,182.8214,182.0745,182.4192,7957.0
2023-07-28 10:00:00,190.59,191.47,190.59,190.6,19264.0,182.515,183.3577,182.515,182.5245,19264.0
2023-07-28 10:05:00,190.5,191.1,190.5,191.0,9054.0,182.4288,183.0034,182.4288,182.9076,9054.0
2023-07-28 10:10:00,190.97,191.13,190.46,191.09,15934.0,182.8789,183.0321,182.3905,182.9938,15934.0
2023-07-28 10:15:00,191.16,191.25,190.92,191.04,6615.0,183.0608,183.147,182.831,182.9459,6615.0
2023-07-28 10:20:00,191.17,191.69,191.16,191.63,5150.0,183.0704,183.5684,183.0608,183.5109,5150.0
2023-07-28 10:25:00,191.43,191.91,191.43,191.5,10080.0,183.3194,183.779,183.3194,183.3864,10080.0
2023-07-28 10:30:00,191.5,191.96,191.45,191.69,5019.0,183.3864,183.8269,183.3385,183.5684,5019.0
2023-07-28 10:35:00,191.63,191.9,191.34,191.59,4970.0,183.5109,183.7695,183.2332,183.4726,4970.0
2023-07-28 10:40:00,191.52,191.8,191.39,191.59,10806.0,183.4056,183.6737,183.2811,183.4726,10806.0
2023-07-28 10:45:00,191.55,191.78,191.36,191.59,7560.0,183.4343,183.6545,183.2523,183.4726,7560.0
2023-07-28 10:50:00,191.66,191.9,191.65,191.76,9512.0,183.5396,183.7695,183.5301,183.6354,9512.0
2023-07-28 10:55:00,191.82,192.0,191.42,191.79,29997.0,183.6928,183.8652,183.3098,183.6641,29997.0
2023-07-28 11:00:00,191.83,191.93,191.58,191.92,7405.0,183.7024,183.7982,183.463,183.7886,7405.0
2023-07-28 11:05:00,191.91,192.31,191.87,192.31,7317.0,183.779,184.1621,183.7407,184.1621,7317.0
2023-07-28 11:10:00,192.26,192.27,192.02,192.2,6546.0,184.1142,184.1238,183.8844,184.0567,6546.0
2023-07-28 11:15:00,192.23,192.39,192.15,192.31,9709.0,184.0855,184.2387,184.0089,184.1621,9709.0
2023-07-28 11:20:00,192.33,192.45,192.25,192.4,6686.0,184.1812,184.2962,184.1046,184.2483,6686.0
2023-07-28 11:25:00,192.4,192.86,192.36,192.8,7922.0,184.2483,184.6888,184.21,184.6313,7922.0
2023-07-28 11:30:00,192.78,192.78,192.57,192.67,5714.0,184.6122,184.6122,184.4111,184.5068,5714.0
2023-07-28 11:35:00,192.66,192.93,192.55,192.7,7062.0,184.4973,184.7558,184.3919,184.5356,7062.0
2023-07-28 11:40:00,192.7,192.71,192.27,192.28,9099.0,184.5356,184.5451,184.1238,184.1334,9099.0
2023-07-28 11:45:00,192.12,192.12,191.65,191.79,17943.0,183.9801,183.9801,183.5301,183.6641,17943.0
2023-07-28 11:50:00,191.72,191.75,191.49,191.5,5077.0,183.5971,183.6258,183.3768,183.3864,5077.0
2023-07-28 11:55:00,191.48,191.58,191.39,191.46,11771.0,183.3673,183.463,183.2811,183.3481,11771.0
2023-07-28 12:00:00,191.46,191.73,191.44,191.71,12348.0,183.3481,183.6067,183.3289,183.5875,12348.0
2023-07-28 12:05:00,191.59,192.01,191.57,192.0,4962.0,183.4726,183.8748,183.4534,183.8652,4962.0
2023-07-28 12:10:00,191.95,192.13,191.79,191.79,5274.0,183.8173,183.9897,183.6641,183.6641,5274.0
2023-07-28 12:15:00,191.78,192.05,191.77,191.78,5545.0,183.6545,183.9131,183.645,183.6545,5545.0
2023-07-28 12:20:00,191.86,192.0,191.83,191.93,3987.0,183.7312,183.8652,183.7024,183.7982,3987.0
2023-07-28 12:25:00,191.95,191.95,191.75,191.81,2775.0,183.8173,183.8173,183.6258,183.6833,2775.0
2023-07-28 12:30:00,191.85,192.09,191.82,191.99,6784.0,183.7216,183.9514,183.6928,183.8556,6784.0
2023-07-28 12:35:00,192.02,192.43,192.0,192.14,6745.0,183.8844,184.277,183.8652,183.9993,6745.0
2023-07-28 12:40:00,192.16,192.16,191.99,192.0,6633.0,184.0184,184.0184,183.8556,183.8652,6633.0
2023-07-28 12:45:00,192.08,192.08,191.9,191.95,10864.0,183.9418,183.9418,183.7695,183.8173,10864.0
2023-07-28 12:50:00,191.95,192.13,191.93,192.06,5022.0,183.8173,183.9897,183.7982,183.9227,5022.0
2023-07-28 12:55:00,192.02,192.07,191.99,192.02,2444.0,183.8844,183.9323,183.8556,183.8844,2444.0
2023-07-28 13:00:00,192.08,192.08,191.95,192.01,4489.0,183.9418,183.9418,183.8173,183.8748,4489.0
2023-07-28 13:05:00,191.97,192.0,191.82,191.84,6739.0,183.8365,183.8652,183.6928,183.712,6739.0
2023-07-28 13:10:00,191.84,192.0,191.83,192.0,9570.0,183.712,183.8652,183.7024,183.8652,9570.0
2023-07-28 13:15:00,191.96,192.04,191.86,191.93,11305.0,183.8269,183.9035,183.7312,183.7982,11305.0
2023-07-28 13:20:00,191.87,191.87,191.7,191.75,4650.0,183.7407,183.7407,183.5779,183.6258,4650.0
2023-07-28 13:25:00,191.75,191.75,191.57,191.65,6545.0,183.6258,183.6258,183.4534,183.5301,6545.0
2023-07-28 13:30:00,191.65,191.82,191.64,191.74,5859.0,183.5301,183.6928,183.5205,183.6162,5859.0
2023-07-28 13:35:00,191.74,192.02,191.69,191.91,6826.0,183.6162,183.8844,183.5684,183.779,6826.0
2023-07-28 13:40:00,191.92,192.03,191.85,191.97,4651.0,183.7886,183.894,183.7216,183.8365,4651.0
2023-07-28 13:45:00,192.04,192.05,191.88,191.93,4043.0,183.9035,183.9131,183.7503,183.7982,4043.0
2023-07-28 13:50:00,191.93,192.06,191.91,192.04,4009.0,183.7982,183.9227,183.779,183.9035,4009.0
2023-07-28 13:55:00,192.05,192.39,192.05,192.34,4200.0,183.9131,184.2387,183.9131,184.1908,4200.0
2023-07-28 14:00:00,192.42,192.5,192.32,192.38,2398.0,184.2674,184.344,184.1717,184.2291,2398.0
2023-07-28 14:05:00,192.39,192.39,192.2,192.25,4417.0,184.2387,184.2387,184.0567,184.1046,4417.0
2023-07-28 14:10:00,192.26,192.34,192.21,192.28,14052.0,184.1142,184.1908,184.0663,184.1334,14052.0
2023-07-28 14:15:00,192.31,192.55,192.31,192.54,3885.0,184.1621,184.3919,184.1621,184.3823,3885.0
2023-07-28 14:20:00,192.52,192.78,192.52,192.65,3988.0,184.3632,184.6122,184.3632,184.4877,3988.0
2023-07-28 14:25:00,192.66,192.76,192.66,192.72,2399.0,184.4973,184.593,184.4973,184.5547,2399.0
2023-07-28 14:30:00,192.69,192.76,192.64,192.65,5971.0,184.526,184.593,184.4781,184.4877,5971.0
2023-07-28 14:35:00,192.66,192.84,192.63,192.83,6124.0,184.4973,184.6696,184.4685,184.6601,6124.0
2023-07-28 14:40:00,192.83,193.04,192.75,193.03,4080.0,184.6601,184.8612,184.5834,184.8516,4080.0
2023-07-28 14:45:00,193.01,193.25,192.94,193.17,11174.0,184.8324,185.0623,184.7654,184.9856,11174.0
2023-07-28 14:50:00,193.16,193.25,193.0,193.02,4701.0,184.9761,185.0623,184.8229,184.842,4701.0
2023-07-28 14:55:00,193.03,193.07,192.79,192.81,3944.0,184.8516,184.8899,184.6217,184.6409,3944.0
2023-07-28 15:00:00,192.81,192.85,192.73,192.78,10045.0,184.6409,184.6792,184.5643,184.6122,10045.0
2023-07-28 15:05:00,192.77,192.77,192.52,192.52,4453.0,184.6026,184.6026,184.3632,184.3632,4453.0
2023-07-28 15:10:00,192.5,192.6,192.38,192.4,8051.0,184.344,184.4398,184.2291,184.2483,8051.0
2023-07-28 15:15:00,192.4,192.56,192.37,192.41,8063.0,184.2483,184.4015,184.2195,184.2579,8063.0
2023-07-28 15:20:00,192.41,192.41,192.21,192.23,6301.0,184.2579,184.2579,184.0663,184.0855,6301.0
2023-07-28 15:25:00,192.21,192.41,192.15,192.16,11399.0,184.0663,184.2579,184.0089,184.0184,11399.0
2023-07-28 15:30:00,192.2,192.21,192.05,192.17,14235.0,184.0567,184.0663,183.9131,184.028,14235.0
2023-07-28 15:35:00,192.15,192.45,192.12,192.43,11877.0,184.0089,184.2962,183.9801,184.277,11877.0
2023-07-28 15:40:00,192.43,192.46,191.87,191.89,17511.0,184.277,184.3057,183.7407,183.7599,17511.0
2023-07-28 15:45:00,191.91,192.02,191.77,191.96,33563.0,183.779,183.8844,183.645,183.8269,33563.0
2023-07-28 15:50:00,191.97,192.27,191.92,192.14,37940.0,183.8365,184.1238,183.7886,183.9993,37940.0
2023-07-28 15:55:00,192.12,192.43,191.96,192.25,125294.0,183.9801,184.277,183.8269,184.1046,125294.0
2023-07-31 09:30:00,192.87,192.99,192.42,192.55,8835.0,184.6984,184.8133,184.2674,184.3919,8835.0
2023-07-31 09:35:00,192.77,193.11,192.53,192.6,4653.0,184.6026,184.9282,184.3728,184.4398,4653.0
2023-07-31 09:40:00,192.85,193.11,192.8,192.93,2743.0,184.6792,184.9282,184.6313,184.7558,2743.0
2023-07-31 09:45:00,192.85,193.06,192.74,193.0,6085.0,184.6792,184.8803,184.5739,184.8229,6085.0
2023-07-31 09:50:00,193.22,193.39,192.73,192.77,5762.0,185.0335,185.1963,184.5643,184.6026,5762.0
2023-07-31 09:55:00,192.78,193.11,192.54,192.71,2911.0,184.6122,184.9282,184.3823,184.5451,2911.0
2023-07-31 10:00:00,192.61,192.73,192.39,192.58,3873.0,184.4494,184.5643,184.2387,184.4206,3873.0
2023-07-31 10:05:00,192.65,192.65,192.04,192.1,3999.0,184.4877,184.4877,183.9035,183.961,3999.0
2023-07-31 10:10:00,192.12,192.2,191.35,191.58,4077.0,183.9801,184.0567,183.2428,183.463,4077.0
2023-07-31 10:15:00,191.6,191.67,191.2,191.28,2190.0,183.4822,183.5492,183.0991,183.1757,2190.0
2023-07-31 10:20:00,191.4,191.4,190.88,190.97,2813.0,183.2906,183.2906,182.7927,182.8789,2813.0
2023-07-31 10:25:00,190.99,191.07,190.8,190.92,2225.0,182.898,182.9746,182.7161,182.831,2225.0
2023-07-31 10:30:00,190.9,191.21,190.83,190.96,5564.0,182.8118,183.1087,182.7448,182.8693,5564.0
2023-07-31 10:35:00,190.96,191.22,190.96,191.18,2911.0,182.8693,183.1183,182.8693,183.08,2911.0
2023-07-31 10:40:00,191.18,191.18,190.74,190.74,2986.0,183.08,183.08,182.6586,182.6586,2986.0
2023-07-31 10:45:00,190.76,190.79,190.46,190.56,2800.0,182.6778,182.7065,182.3905,182.4862,2800.0
2023-07-31 10:50:00,190.44,190.71,190.32,190.34,2679.0,182.3713,182.6299,182.2564,182.2756,2679.0
2023-07-31 10:55:00,190.38,190.38,190.09,190.14,3233.0,182.3139,182.3139,182.0361,182.084,3233.0
2023-07-31 11:00:00,190.29,190.35,190.06,190.21,3100.0,182.2277,182.2851,182.0074,182.1511,3100.0
2023-07-31 11:05:00,190.3,191.04,190.24,191.04,14862.0,182.2372,182.9459,182.1798,182.9459,14862.0
2023-07-31 11:10:00,191.03,191.03,190.88,190.88,1346.0,182.9363,182.9363,182.7927,182.7927,1346.0
2023-07-31 11:15:00,190.97,191.1,190.91,191.01,2926.0,182.8789,183.0034,182.8214,182.9172,2926.0
2023-07-31 11:20:00,191.12,191.23,190.99,191.0,3611.0,183.0225,183.1278,182.898,182.9076,3611.0
2023-07-31 11:25:00,191.12,191.17,190.91,191.08,4416.0,183.0225,183.0704,182.8214,182.9842,4416.0
2023-07-31 11:30:00,191.14,191.68,191.14,191.66,5536.0,183.0417,183.5588,183.0417,183.5396,5536.0
2023-07-31 11:35:00,191.67,191.67,191.24,191.25,1663.0,183.5492,183.5492,183.1374,183.147,1663.0
2023-07-31 11:40:00,191.25,191.4,191.25,191.27,2066.0,183.147,183.2906,183.147,183.1662,2066.0
2023-07-31 11:45:00,191.31,191.36,191.2,191.2,3544.0,183.2045,183.2523,183.0991,183.0991,3544.0
2023-07-31 11:50:00,191.21,191.36,191.2,191.3,6333.0,183.1087,183.2523,183.0991,183.1949,6333.0
2023-07-31 11:55:00,191.3,191.3,190.94,191.21,21584.0,183.1949,183.1949,182.8501,183.1087,21584.0
2023-07-31 12:00:00,191.2,191.45,191.2,191.33,1774.0,183.0991,183.3385,183.0991,183.2236,1774.0
2023-07-31 12:05:00,191.25,191.25,191.04,191.2,3983.0,183.147,183.147,182.9459,183.0991,3983.0
2023-07-31 12:10:00,191.17,191.24,191.11,191.17,1355.0,183.0704,183.1374,183.0129,183.0704,1355.0
2023-07-31 12:15:00,191.16,191.24,191.09,191.1,3826.0,183.0608,183.1374,182.9938,183.0034,3826.0
2023-07-31 12:20:00,191.1,191.37,191.06,191.27,5935.0,183.0034,183.2619,182.965,183.1662,5935.0
2023-07-31 12:25:00,191.32,191.44,191.3,191.38,1874.0,183.214,183.3289,183.1949,183.2715,1874.0
2023-07-31 12:30:00,191.35,191.42,191.34,191.42,1320.0,183.2428,183.3098,183.2332,183.3098,1320.0
2023-07-31 12:35:00,191.41,191.55,191.29,191.39,2758.0,183.3002,183.4343,183.1853,183.2811,2758.0
2023-07-31 12:40:00,191.45,191.7,191.44,191.7,1956.0,183.3385,183.5779,183.3289,183.5779,1956.0
2023-07-31 12:45:00,191.7,191.95,191.56,191.86,6865.0,183.5779,183.8173,183.4439,183.7312,6865.0
2023-07-31 12:50:00,191.81,192.07,191.81,192.03,4179.0,183.6833,183.9323,183.6833,183.894,4179.0
2023-07-31 12:55:00,192.07,192.1,191.79,191.84,7202.0,183.9323,183.961,183.6641,183.712,7202.0
2023-07-31 13:00:00,191.81,192.03,191.74,191.98,2100.0,183.6833,183.894,183.6162,183.8461,2100.0
2023-07-31 13:05:00,191.86,191.86,191.51,191.76,5756.0,183.7312,183.7312,183.396,183.6354,5756.0
2023-07-31 13:10:00,191.74,191.81,191.57,191.64,5829.0,183.6162,183.6833,183.4534,183.5205,5829.0
2023-07-31 13:15:00,191.58,191.65,191.37,191.43,7152.0,183.463,183.5301,183.2619,183.3194,7152.0
2023-07-31 13:20:00,191.38,191.51,191.35,191.4,3518.0,183.2715,183.396,183.2428,183.2906,3518.0
2023-07-31 13:25:00,191.3,191.35,191.24,191.28,2781.0,183.1949,183.2428,183.1374,183.1757,2781.0
2023-07-31 13:30:00,191.28,191.38,191.22,191.28,4640.0,183.1757,183.2715,183.1183,183.1757,4640.0
2023-07-31 13:35:00,191.25,191.33,191.21,191.25,4356.0,183.147,183.2236,183.1087,183.147,4356.0
2023-07-31 13:40:00,191.24,191.33,191.2,191.26,14895.0,183.1374,183.2236,183.0991,183.1566,14895.0
2023-07-31 13:45:00,191.25,191.34,191.18,191.23,4701.0,183.147,183.2332,183.08,183.1278,4701.0
2023-07-31 13:50:00,191.23,191.26,191.04,191.23,9834.0,183.1278,183.1566,182.9459,183.1278,9834.0
2023-07-31 13:55:00,191.25,191.51,191.25,191.28,2587.0,183.147,183.396,183.147,183.1757,2587.0
2023-07-31 14:00:00,191.28,191.34,191.21,191.23,2997.0,183.1757,183.2332,183.1087,183.1278,2997.0
2023-07-31 14:05:00,191.25,191.31,191.12,191.12,8279.0,183.147,183.2045,183.0225,183.0225,8279.0
2023-07-31 14:10:00,191.13,191.16,190.96,191.0,3081.0,183.0321,183.0608,182.8693,182.9076,3081.0
2023-07-31 14:15:00,191.02,191.02,190.86,190.96,8032.0,182.9267,182.9267,182.7735,182.8693,8032.0
2023-07-31 14:20:00,190.96,190.96,190.67,190.74,5355.0,182.8693,182.8693,182.5916,182.6586,5355.0
2023-07-31 14:25:00,190.74,190.78,190.63,190.73,6584.0,182.6586,182.6969,182.5533,182.649,6584.0
2023-07-31 14:30:00,190.77,190.77,190.59,190.69,4344.0,182.6873,182.6873,182.515,182.6107,4344.0
2023-07-31 14:35:00,190.69,190.9,190.69,190.89,4033.0,182.6107,182.8118,182.6107,182.8023,4033.0
2023-07-31 14:40:00,190.87,190.96,190.75,190.88,11323.0,182.7831,182.8693,182.6682,182.7927,11323.0
2023-07-31 14:45:00,190.87,190.97,190.85,190.9,2180.0,182.7831,182.8789,182.7639,182.8118,2180.0
2023-07-31 14:50:00,190.95,190.98,190.86,190.89,4754.0,182.8597,182.8884,182.7735,182.8023,4754.0
2023-07-31 14:55:00,190.89,190.95,190.81,190.92,6886.0,182.8023,182.8597,182.7256,182.831,6886.0
2023-07-31 15:00:00,190.93,191.01,190.86,190.86,4206.0,182.8406,182.9172,182.7735,182.7735,4206.0
2023-07-31 15:05:00,190.86,190.88,190.64,190.64,6527.0,182.7735,182.7927,182.5628,182.5628,6527.0
2023-07-31 15:10:00,190.66,190.66,190.6,190.66,3159.0,182.582,182.582,182.5245,182.582,3159.0
2023-07-31 15:15:00,190.65,190.65,190.15,190.15,7672.0,182.5724,182.5724,182.0936,182.0936,7672.0
2023-07-31 15:20:00,190.11,190.16,189.93,190.03,10199.0,182.0553,182.1032,181.8829,181.9787,10199.0
2023-07-31 15:25:00,190.0,190.0,189.81,189.88,7271.0,181.95,181.95,181.768,181.835,7271.0
2023-07-31 15:30:00,189.93,190.15,189.78,189.78,13979.0,181.8829,182.0936,181.7393,181.7393,13979.0
2023-07-31 15:35:00,189.75,189.8,189.47,189.5,12454.0,181.7106,181.7584,181.4424,181.4711,12454.0
2023-07-31 15:40:00,189.49,189.54,189.15,189.18,17212.0,181.4616,181.5094,181.136,181.1647,17212.0
2023-07-31 15:45:00,189.18,189.22,188.88,188.89,26918.0,181.1647,181.203,180.8774,180.887,26918.0
2023-07-31 15:50:00,188.86,189.29,188.71,189.14,40919.0,180.8583,181.27,180.7146,181.1264,40919.0
2023-07-31 15:55:00,189.14,189.52,188.65,189.46,244197.0,181.1264,181.4903,180.6572,181.4328,244197.0
2023-08-01 09:30:00,189.67,189.83,189.13,189.5,15523.0,181.6339,181.7872,181.1168,181.4711,15523.0
2023-08-01 09:35:00,189.48,190.06,189.48,189.74,5918.0,181.452,182.0074,181.452,181.701,5918.0
2023-08-01 09:40:00,189.62,189.62,188.7,188.81,4283.0,181.5861,181.5861,180.705,180.8104,4283.0
2023-08-01 09:45:00,188.95,189.45,188.85,189.16,5891.0,180.9444,181.4233,180.8487,181.1455,5891.0
2023-08-01 09:50:00,189.19,189.52,188.92,189.35,3536.0,181.1743,181.4903,180.9157,181.3275,3536.0
2023-08-01 09:55:00,189.39,189.4,189.04,189.1,3809.0,181.3658,181.3754,181.0306,181.0881,3809.0
2023-08-01 10:00:00,189.09,189.58,189.03,189.3,6686.0,181.0785,181.5478,181.0211,181.2796,6686.0
2023-08-01 10:05:00,189.26,189.26,188.81,189.03,5822.0,181.2413,181.2413,180.8104,181.0211,5822.0
2023-08-01 10:10:00,188.99,189.08,188.6,188.83,6104.0,180.9828,181.0689,180.6093,180.8295,6104.0
2023-08-01 10:15:00,188.77,188.84,188.44,188.47,3693.0,180.7721,180.8391,180.4561,180.4848,3693.0
2023-08-01 10:20:00,188.59,188.86,188.49,188.82,9320.0,180.5997,180.8583,180.5039,180.82,9320.0
2023-08-01 10:25:00,188.84,188.88,188.5,188.56,7173.0,180.8391,180.8774,180.5135,180.571,7173.0
2023-08-01 10:30:00,188.45,188.45,188.24,188.3,7546.0,180.4656,180.4656,180.2645,180.322,7546.0
2023-08-01 10:35:00,188.36,188.59,188.31,188.46,6408.0,180.3794,180.5997,180.3316,180.4752,6408.0
2023-08-01 10:40:00,188.5,188.61,188.39,188.42,10418.0,180.5135,180.6189,180.4082,180.4369,10418.0
2023-08-01 10:45:00,188.48,188.9,188.41,188.9,5518.0,180.4944,180.8966,180.4273,180.8966,5518.0
2023-08-01 10:50:00,188.9,189.17,188.74,189.11,7029.0,180.8966,181.1551,180.7433,181.0977,7029.0
2023-08-01 10:55:00,189.15,189.4,189.15,189.29,4256.0,181.136,181.3754,181.136,181.27,4256.0
2023-08-01 11:00:00,189.32,189.33,189.12,189.31,7604.0,181.2988,181.3083,181.1072,181.2892,7604.0
2023-08-01 11:05:00,189.26,189.32,189.19,189.29,7744.0,181.2413,181.2988,181.1743,181.27,7744.0
2023-08-01 11:10:00,189.3,189.48,189.19,189.21,6796.0,181.2796,181.452,181.1743,181.1934,6796.0
2023-08-01 11:15:00,189.19,189.21,188.92,189.01,4237.0,181.1743,181.1934,180.9157,181.0019,4237.0
2023-08-01 11:20:00,189.07,189.08,188.75,188.75,2790.0,181.0594,181.0689,180.7529,180.7529,2790.0
2023-08-01 11:25:00,188.72,188.75,188.59,188.59,5256.0,180.7242,180.7529,180.5997,180.5997,5256.0
2023-08-01 11:30:00,188.52,188.55,188.3,188.39,6809.0,180.5327,180.5614,180.322,180.4082,6809.0
2023-08-01 11:35:00,188.38,188.58,188.38,188.53,4727.0,180.3986,180.5901,180.3986,180.5422,4727.0
2023-08-01 11:40:00,188.48,188.68,188.37,188.66,4359.0,180.4944,180.6859,180.389,180.6667,4359.0
2023-08-01 11:45:00,188.65,188.7,188.48,188.5,3552.0,180.6572,180.705,180.4944,180.5135,3552.0
2023-08-01 11:50:00,188.55,188.76,188.53,188.62,4336.0,180.5614,180.7625,180.5422,180.6284,4336.0
2023-08-01 11:55:00,188.66,188.69,188.55,188.64,4260.0,180.6667,180.6955,180.5614,180.6476,4260.0
2023-08-01 12:00:00,188.75,188.84,188.66,188.66,2245.0,180.7529,180.8391,180.6667,180.6667,2245.0
2023-08-01 12:05:00,188.64,188.65,188.41,188.41,6439.0,180.6476,180.6572,180.4273,180.4273,6439.0
2023-08-01 12:10:00,188.48,188.49,188.19,188.25,3553.0,180.4944,180.5039,180.2166,180.2741,3553.0
2023-08-01 12:15:00,188.2,188.3,188.02,188.02,9069.0,180.2262,180.322,180.0538,180.0538,9069.0
2023-08-01 12:20:00,188.01,188.03,187.7,187.78,13021.0,180.0443,180.0634,179.7474,179.824,13021.0
2023-08-01 12:25:00,187.82,187.9,187.66,187.8,18048.0,179.8623,179.9389,179.7091,179.8432,18048.0
2023-08-01 12:30:00,187.74,188.1,187.63,188.03,24603.0,179.7857,180.1305,179.6804,180.0634,24603.0
2023-08-01 12:35:00,188.03,188.04,187.87,187.98,10087.0,180.0634,180.073,179.9102,180.0155,10087.0
2023-08-01 12:40:00,187.99,188.07,187.88,188.07,12135.0,180.0251,180.1017,179.9198,180.1017,12135.0
2023-08-01 12:45:00,188.1,188.24,188.01,188.04,11216.0,180.1305,180.2645,180.0443,180.073,11216.0
2023-08-01 12:50:00,188.07,188.07,187.63,187.64,10864.0,180.1017,180.1017,179.6804,179.6899,10864.0
2023-08-01 12:55:00,187.65,187.97,187.62,187.97,19319.0,179.6995,180.006,179.6708,180.006,19319.0
2023-08-01 13:00:00,188.14,188.15,187.96,188.06,9567.0,180.1688,180.1783,179.9964,180.0922,9567.0
2023-08-01 13:05:00,187.98,188.02,187.5,187.57,8657.0,180.0155,180.0538,179.5559,179.6229,8657.0
2023-08-01 13:10:00,187.53,188.1,187.49,188.1,7208.0,179.5846,180.1305,179.5463,180.1305,7208.0
2023-08-01 13:15:00,188.13,188.27,188.01,188.13,4923.0,180.1592,180.2933,180.0443,180.1592,4923.0
2023-08-01 13:20:00,188.15,188.26,188.04,188.22,2925.0,180.1783,180.2837,180.073,180.2454,2925.0
2023-08-01 13:25:00,188.18,188.31,188.01,188.02,6383.0,180.2071,180.3316,180.0443,180.0538,6383.0
2023-08-01 13:30:00,187.98,188.09,187.84,187.86,6073.0,180.0155,180.1209,179.8815,179.9006,6073.0
2023-08-01 13:35:00,187.9,187.9,187.72,187.8,8348.0,179.9389,179.9389,179.7666,179.8432,8348.0
2023-08-01 13:40:00,187.74,187.74,187.37,187.43,3557.0,179.7857,179.7857,179.4314,179.4888,3557.0
2023-08-01 13:45:00,187.36,187.44,187.29,187.36,3161.0,179.4218,179.4984,179.3548,179.4218,3161.0
2023-08-01 13:50:00,187.37,187.42,187.26,187.34,8596.0,179.4314,179.4793,179.326,179.4027,8596.0
2023-08-01 13:55:00,187.35,187.48,187.27,187.48,6528.0,179.4122,179.5367,179.3356,179.5367,6528.0
2023-08-01 14:00:00,187.52,187.73,187.48,187.73,5934.0,179.575,179.7761,179.5367,179.7761,5934.0
2023-08-01 14:05:00,187.75,188.0,187.7,187.93,5132.0,179.7953,180.0347,179.7474,179.9677,5132.0
2023-08-01 14:10:00,188.08,188.14,187.95,188.0,7886.0,180.1113,180.1688,179.9868,180.0347,7886.0
2023-08-01 14:15:00,187.96,188.13,187.85,187.93,10382.0,179.9964,180.1592,179.8911,179.9677,10382.0
2023-08-01 14:20:00,187.85,187.85,187.45,187.73,8599.0,179.8911,179.8911,179.508,179.7761,8599.0
2023-08-01 14:25:00,187.74,187.91,187.57,187.71,17151.0,179.7857,179.9485,179.6229,179.757,17151.0
2023-08-01 14:30:00,187.79,187.84,187.74,187.77,3043.0,179.8336,179.8815,179.7857,179.8144,3043.0
2023-08-01 14:35:00,187.73,187.93,187.7,187.93,5558.0,179.7761,179.9677,179.7474,179.9677,5558.0
2023-08-01 14:40:00,187.93,188.05,187.75,187.75,5828.0,179.9677,180.0826,179.7953,179.7953,5828.0
2023-08-01 14:45:00,187.76,187.88,187.76,187.76,5822.0,179.8049,179.9198,179.8049,179.8049,5822.0
2023-08-01 14:50:00,187.8,188.07,187.79,187.9,8605.0,179.8432,180.1017,179.8336,179.9389,8605.0
2023-08-01 14:55:00,187.91,188.07,187.91,188.07,1977.0,179.9485,180.1017,179.9485,180.1017,1977.0
2023-08-01 15:00:00,188.0,188.16,187.95,188.11,8674.0,180.0347,180.1879,179.9868,180.14,8674.0
2023-08-01 15:05:00,188.1,188.19,187.81,187.95,11695.0,180.1305,180.2166,179.8527,179.9868,11695.0
2023-08-01 15:10:00,187.95,188.21,187.94,188.09,2881.0,179.9868,180.2358,179.9772,180.1209,2881.0
2023-08-01 15:15:00,188.07,188.08,187.7,187.72,13358.0,180.1017,180.1113,179.7474,179.7666,13358.0
2023-08-01 15:20:00,187.7,187.81,187.68,187.72,8507.0,179.7474,179.8527,179.7283,179.7666,8507.0
2023-08-01 15:25:00,187.67,187.7,187.44,187.53,5907.0,179.7187,179.7474,179.4984,179.5846,5907.0
2023-08-01 15:30:00,187.53,187.57,187.36,187.51,10128.0,179.5846,179.6229,179.4218,179.5655,10128.0
2023-08-01 15:35:00,187.51,187.58,187.12,187.16,13198.0,179.5655,179.6325,179.192,179.2303,13198.0
2023-08-01 15:40:00,187.13,187.45,186.97,187.34,28278.0,179.2016,179.508,179.0483,179.4027,28278.0
2023-08-01 15:45:00,187.34,187.58,187.25,187.58,16319.0,179.4027,179.6325,179.3165,179.6325,16319.0
2023-08-01 15:50:00,187.58,187.76,187.57,187.75,28698.0,179.6325,179.8049,179.6229,179.7953,28698.0
2023-08-01 15:55:00,187.72,187.95,187.52,187.71,67950.0,179.7666,179.9868,179.575,179.757,67950.0
2023-08-02 09:30:00,187.09,187.29,186.49,186.49,17957.0,179.1633,179.3548,178.5887,178.5887,17957.0
2023-08-02 09:35:00,186.56,188.02,186.55,187.91,7425.0,178.6557,180.0538,178.6461,179.9485,7425.0
2023-08-02 09:40:00,188.0,188.0,187.23,187.23,5076.0,180.0347,180.0347,179.2973,179.2973,5076.0
2023-08-02 09:45:00,187.4,188.16,187.33,187.55,7332.0,179.4601,180.1879,179.3931,179.6038,7332.0
2023-08-02 09:50:00,187.64,188.06,187.5,187.67,3828.0,179.6899,180.0922,179.5559,179.7187,3828.0
2023-08-02 09:55:00,187.51,187.85,187.51,187.84,973.0,179.5655,179.8911,179.5655,179.8815,973.0
2023-08-02 10:00:00,187.69,187.69,187.23,187.26,3883.0,179.7378,179.7378,179.2973,179.326,3883.0
2023-08-02 10:05:00,187.27,187.49,186.77,186.93,8433.0,179.3356,179.5463,178.8568,179.01,8433.0
2023-08-02 10:10:00,186.79,187.37,186.79,187.37,7969.0,178.876,179.4314,178.876,179.4314,7969.0
2023-08-02 10:15:00,187.34,187.44,186.75,187.0,12373.0,179.4027,179.4984,178.8377,179.0771,12373.0
2023-08-02 10:20:00,186.9,187.36,186.73,187.36,22659.0,178.9813,179.4218,178.8185,179.4218,22659.0
2023-08-02 10:25:00,187.37,187.9,187.35,187.89,6691.0,179.4314,179.9389,179.4122,179.9294,6691.0
2023-08-02 10:30:00,188.0,188.03,187.89,188.02,1429.0,180.0347,180.0634,179.9294,180.0538,1429.0
2023-08-02 10:35:00,188.04,188.04,187.6,187.73,3878.0,180.073,180.073,179.6516,179.7761,3878.0
2023-08-02 10:40:00,187.74,188.03,187.61,187.96,5695.0,179.7857,180.0634,179.6612,179.9964,5695.0
2023-08-02 10:45:00,187.96,188.5,187.93,188.34,17364.0,179.9964,180.5135,179.9677,180.3603,17364.0
2023-08-02 10:50:00,188.39,188.4,187.92,187.97,5029.0,180.4082,180.4177,179.9581,180.006,5029.0
2023-08-02 10:55:00,187.9,187.9,187.48,187.62,9410.0,179.9389,179.9389,179.5367,179.6708,9410.0
2023-08-02 11:00:00,187.62,188.44,187.61,188.35,7578.0,179.6708,180.4561,179.6612,180.3699,7578.0
2023-08-02 11:05:00,188.28,188.48,188.07,188.08,15001.0,180.3028,180.4944,180.1017,180.1113,15001.0
2023-08-02 11:10:00,188.16,188.26,187.97,187.97,6166.0,180.1879,180.2837,180.006,180.006,6166.0
2023-08-02 11:15:00,187.95,188.07,187.84,187.86,4324.0,179.9868,180.1017,179.8815,179.9006,4324.0
2023-08-02 11:20:00,188.0,188.39,187.99,188.24,4172.0,180.0347,180.4082,180.0251,180.2645,4172.0
2023-08-02 11:25:00,188.28,188.4,188.23,188.3,6819.0,180.3028,180.4177,180.255,180.322,6819.0
2023-08-02 11:30:00,188.39,188.39,188.19,188.25,4457.0,180.4082,180.4082,180.2166,180.2741,4457.0
2023-08-02 11:35:00,188.25,188.32,187.83,187.83,9526.0,180.2741,180.3411,179.8719,179.8719,9526.0
2023-08-02 11:40:00,187.79,187.85,187.6,187.6,5042.0,179.8336,179.8911,179.6516,179.6516,5042.0
2023-08-02 11:45:00,187.63,188.06,187.56,188.06,16087.0,179.6804,180.0922,179.6133,180.0922,16087.0
2023-08-02 11:50:00,188.06,188.35,188.05,188.18,15935.0,180.0922,180.3699,180.0826,180.2071,15935.0
2023-08-02 11:55:00,188.24,188.35,187.9,187.9,11797.0,180.2645,180.3699,179.9389,179.9389,11797.0
2023-08-02 12:00:00,187.9,188.0,187.82,187.96,10946.0,179.9389,180.0347,179.8623,179.9964,10946.0
2023-08-02 12:05:00,187.98,188.38,187.98,188.37,2479.0,180.0155,180.3986,180.0155,180.389,2479.0
2023-08-02 12:10:00,188.3,188.37,188.21,188.3,4708.0,180.322,180.389,180.2358,180.322,4708.0
2023-08-02 12:15:00,188.35,188.5,188.27,188.32,4816.0,180.3699,180.5135,180.2933,180.3411,4816.0
2023-08-02 12:20:00,188.31,188.48,188.26,188.3,4468.0,180.3316,180.4944,180.2837,180.322,4468.0
2023-08-02 12:25:00,188.32,188.39,188.22,188.27,2803.0,180.3411,180.4082,180.2454,180.2933,2803.0
2023-08-02 12:30:00,188.33,188.33,188.14,188.14,3454.0,180.3507,180.3507,180.1688,180.1688,3454.0
2023-08-02 12:35:00,188.13,188.13,187.82,187.84,7685.0,180.1592,180.1592,179.8623,179.8815,7685.0
2023-08-02 12:40:00,187.84,187.84,187.68,187.72,4532.0,179.8815,179.8815,179.7283,179.7666,4532.0
2023-08-02 12:45:00,187.77,188.38,187.76,188.38,10831.0,179.8144,180.3986,179.8049,180.3986,10831.0
2023-08-02 12:50:00,188.46,188.46,188.32,188.42,2959.0,180.4752,180.4752,180.3411,180.4369,2959.0
2023-08-02 12:55:00,188.37,188.62,188.2,188.45,40102.0,180.389,180.6284,180.2262,180.4656,40102.0
2023-08-02 13:00:00,188.48,188.54,188.08,188.21,6248.0,180.4944,180.5518,180.1113,180.2358,6248.0
2023-08-02 13:05:00,188.21,188.21,187.77,187.77,7645.0,180.2358,180.2358,179.8144,179.8144,7645.0
2023-08-02 13:10:00,187.75,187.84,187.7,187.74,11644.0,179.7953,179.8815,179.7474,179.7857,11644.0
2023-08-02 13:15:00,187.82,187.99,187.82,187.9,7120.0,179.8623,180.0251,179.8623,179.9389,7120.0
2023-08-02 13:20:00,187.85,187.85,187.39,187.39,4559.0,179.8911,179.8911,179.4505,179.4505,4559.0
2023-08-02 13:25:00,187.43,187.46,187.26,187.27,4455.0,179.4888,179.5176,179.326,179.3356,4455.0
2023-08-02 13:30:00,187.27,187.43,187.16,187.16,4664.0,179.3356,179.4888,179.2303,179.2303,4664.0
2023-08-02 13:35:00,187.16,187.24,186.92,186.95,10739.0,179.2303,179.3069,179.0005,179.0292,10739.0
2023-08-02 13:40:00,186.97,187.31,186.94,187.24,10315.0,179.0483,179.3739,179.0196,179.3069,10315.0
2023-08-02 13:45:00,187.2,187.23,187.08,187.09,1243.0,179.2686,179.2973,179.1537,179.1633,1243.0
2023-08-02 13:50:00,187.1,187.19,186.93,186.93,3210.0,179.1728,179.259,179.01,179.01,3210.0
2023-08-02 13:55:00,186.93,186.96,186.79,186.9,3438.0,179.01,179.0388,178.876,178.9813,3438.0
2023-08-02 14:00:00,186.83,186.92,186.76,186.92,3260.0,178.9143,179.0005,178.8472,179.0005,3260.0
2023-08-02 14:05:00,186.87,186.87,186.74,186.76,1555.0,178.9526,178.9526,178.8281,178.8472,1555.0
2023-08-02 14:10:00,186.79,186.94,186.77,186.89,2480.0,178.876,179.0196,178.8568,178.9717,2480.0
2023-08-02 14:15:00,186.88,187.06,186.73,186.84,4368.0,178.9621,179.1345,178.8185,178.9238,4368.0
2023-08-02 14:20:00,186.78,186.82,186.73,186.81,3928.0,178.8664,178.9047,178.8185,178.8951,3928.0
2023-08-02 14:25:00,186.73,186.81,186.6,186.81,9974.0,178.8185,178.8951,178.694,178.8951,9974.0
2023-08-02 14:30:00,186.8,186.88,186.72,186.72,1654.0,178.8855,178.9621,178.8089,178.8089,1654.0
2023-08-02 14:35:00,186.72,186.83,186.71,186.83,2317.0,178.8089,178.9143,178.7994,178.9143,2317.0
2023-08-02 14:40:00,186.85,186.88,186.69,186.73,3797.0,178.9334,178.9621,178.7802,178.8185,3797.0
2023-08-02 14:45:00,186.73,186.73,186.5,186.64,8494.0,178.8185,178.8185,178.5982,178.7323,8494.0
2023-08-02 14:50:00,186.7,186.79,186.4,186.42,4798.0,178.7898,178.876,178.5025,178.5216,4798.0
2023-08-02 14:55:00,186.36,186.42,186.26,186.29,3689.0,178.4642,178.5216,178.3684,178.3971,3689.0
2023-08-02 15:00:00,186.35,186.46,186.28,186.46,2575.0,178.4546,178.5599,178.3876,178.5599,2575.0
2023-08-02 15:05:00,186.49,186.49,186.33,186.38,4777.0,178.5887,178.5887,178.4355,178.4833,4777.0
2023-08-02 15:10:00,186.42,186.47,186.31,186.33,8817.0,178.5216,178.5695,178.4163,178.4355,8817.0
2023-08-02 15:15:00,186.31,186.34,186.13,186.19,17277.0,178.4163,178.445,178.2439,178.3014,17277.0
2023-08-02 15:20:00,186.17,186.4,186.17,186.23,8028.0,178.2822,178.5025,178.2822,178.3397,8028.0
2023-08-02 15:25:00,186.22,186.29,186.02,186.02,13742.0,178.3301,178.3971,178.1386,178.1386,13742.0
2023-08-02 15:30:00,186.01,186.13,185.89,186.1,16139.0,178.129,178.2439,178.0141,178.2152,16139.0
2023-08-02 15:35:00,186.15,186.28,186.07,186.13,13109.0,178.2631,178.3876,178.1865,178.2439,13109.0
2023-08-02 15:40:00,186.13,186.43,186.13,186.34,17102.0,178.2439,178.5312,178.2439,178.445,17102.0
2023-08-02 15:45:00,186.39,186.62,186.33,186.54,23532.0,178.4929,178.7132,178.4355,178.6366,23532.0
2023-08-02 15:50:00,186.52,186.58,186.33,186.34,32260.0,178.6174,178.6749,178.4355,178.445,32260.0
2023-08-02 15:55:00,186.37,186.49,185.87,185.95,97071.0,178.4738,178.5887,177.9949,178.0716,97071.0
2023-08-03 09:30:00,185.54,185.91,183.51,183.81,47169.0,177.6789,178.0332,175.7349,176.0222,47169.0
2023-08-03 09:35:00,183.81,184.53,183.11,183.11,14982.0,176.0222,176.7117,175.3519,175.3519,14982.0
2023-08-03 09:40:00,183.32,183.47,182.35,183.47,19012.0,175.553,175.6966,174.6241,175.6966,19012.0
2023-08-03 09:45:00,183.24,183.86,182.94,183.69,11654.0,175.4764,176.0701,175.1891,175.9073,11654.0
2023-08-03 09:50:00,183.62,183.88,183.48,183.87,8172.0,175.8403,176.0893,175.7062,176.0797,8172.0
2023-08-03 09:55:00,183.9,184.13,183.51,183.75,12343.0,176.1084,176.3287,175.7349,175.9648,12343.0
2023-08-03 10:00:00,183.69,183.83,182.81,183.02,22642.0,175.9073,176.0414,175.0646,175.2657,22642.0
2023-08-03 10:05:00,182.95,183.51,182.69,183.01,8762.0,175.1987,175.7349,174.9497,175.2561,8762.0
2023-08-03 10:10:00,183.17,183.77,183.17,183.55,10533.0,175.4093,175.9839,175.4093,175.7732,10533.0
2023-08-03 10:15:00,183.56,183.62,183.18,183.46,13137.0,175.7828,175.8403,175.4189,175.687,13137.0
2023-08-03 10:20:00,183.4,183.57,183.18,183.3,5648.0,175.6296,175.7924,175.4189,175.5338,5648.0
2023-08-03 10:25:00,183.46,183.46,183.24,183.38,6323.0,175.687,175.687,175.4764,175.6104,6323.0
2023-08-03 10:30:00,183.31,183.35,183.13,183.25,7203.0,175.5434,175.5817,175.371,175.4859,7203.0
2023-08-03 10:35:00,183.18,183.18,182.71,182.82,8648.0,175.4189,175.4189,174.9688,175.0742,8648.0
2023-08-03 10:40:00,182.87,182.97,182.66,182.95,9404.0,175.122,175.2178,174.9209,175.1987,9404.0
2023-08-03 10:45:00,182.96,183.16,182.88,183.16,6898.0,175.2082,175.3998,175.1316,175.3998,6898.0
2023-08-03 10:50:00,183.17,183.71,183.17,183.41,5068.0,175.4093,175.9265,175.4093,175.6392,5068.0
2023-08-03 10:55:00,183.39,183.53,183.21,183.33,9908.0,175.62,175.7541,175.4476,175.5626,9908.0
2023-08-03 11:00:00,183.38,183.39,183.06,183.37,7308.0,175.6104,175.62,175.304,175.6009,7308.0
2023-08-03 11:05:00,183.37,183.51,183.16,183.16,4669.0,175.6009,175.7349,175.3998,175.3998,4669.0
2023-08-03 11:10:00,183.13,183.28,183.0,183.17,10375.0,175.371,175.5147,175.2465,175.4093,10375.0
2023-08-03 11:15:00,183.11,183.13,182.82,182.84,10841.0,175.3519,175.371,175.0742,175.0933,10841.0
2023-08-03 11:20:00,182.89,183.14,182.88,183.07,16198.0,175.1412,175.3806,175.1316,175.3136,16198.0
2023-08-03 11:25:00,183.1,183.31,183.1,183.11,4855.0,175.3423,175.5434,175.3423,175.3519,4855.0
2023-08-03 11:30:00,183.16,183.31,182.99,183.27,9278.0,175.3998,175.5434,175.237,175.5051,9278.0
2023-08-03 11:35:00,183.24,183.54,183.12,183.54,6737.0,175.4764,175.7637,175.3615,175.7637,6737.0
2023-08-03 11:40:00,183.5,183.58,183.43,183.58,8539.0,175.7254,175.802,175.6583,175.802,8539.0
2023-08-03 11:45:00,183.58,183.86,183.56,183.86,3221.0,175.802,176.0701,175.7828,176.0701,3221.0
2023-08-03 11:50:00,183.86,184.01,183.85,183.91,3003.0,176.0701,176.2137,176.0605,176.118,3003.0
2023-08-03 11:55:00,183.92,184.13,183.81,184.13,10153.0,176.1276,176.3287,176.0222,176.3287,10153.0
2023-08-03 12:00:00,184.37,184.37,184.03,184.13,4555.0,176.5585,176.5585,176.2329,176.3287,4555.0
2023-08-03 12:05:00,184.14,184.17,184.04,184.14,2855.0,176.3382,176.367,176.2425,176.3382,2855.0
2023-08-03 12:10:00,184.12,184.18,184.06,184.06,1669.0,176.3191,176.3765,176.2616,176.2616,1669.0
2023-08-03 12:15:00,184.02,184.03,183.73,183.98,7467.0,176.2233,176.2329,175.9456,176.185,7467.0
2023-08-03 12:20:00,184.03,184.04,183.73,183.78,5350.0,176.2329,176.2425,175.9456,175.9935,5350.0
2023-08-03 12:25:00,183.75,183.75,183.52,183.58,3273.0,175.9648,175.9648,175.7445,175.802,3273.0
2023-08-03 12:30:00,183.61,183.83,183.61,183.75,4804.0,175.8307,176.0414,175.8307,175.9648,4804.0
2023-08-03 12:35:00,183.76,183.79,183.62,183.76,11613.0,175.9743,176.0031,175.8403,175.9743,11613.0
2023-08-03 12:40:00,183.76,183.85,183.72,183.84,2376.0,175.9743,176.0605,175.936,176.0509,2376.0
2023-08-03 12:45:00,183.82,183.88,183.71,183.73,5195.0,176.0318,176.0893,175.9265,175.9456,5195.0
2023-08-03 12:50:00,183.73,183.75,183.6,183.65,15851.0,175.9456,175.9648,175.8211,175.869,15851.0
2023-08-03 12:55:00,183.65,183.97,183.62,183.82,9206.0,175.869,176.1754,175.8403,176.0318,9206.0
2023-08-03 13:00:00,183.8,183.85,183.76,183.82,2804.0,176.0126,176.0605,175.9743,176.0318,2804.0
2023-08-03 13:05:00,183.74,183.74,183.52,183.53,3039.0,175.9552,175.9552,175.7445,175.7541,3039.0
2023-08-03 13:10:00,183.56,183.9,183.54,183.85,8688.0,175.7828,176.1084,175.7637,176.0605,8688.0
2023-08-03 13:15:00,183.9,184.2,183.83,184.2,7457.0,176.1084,176.3957,176.0414,176.3957,7457.0
2023-08-03 13:20:00,184.2,184.37,184.17,184.27,6998.0,176.3957,176.5585,176.367,176.4627,6998.0
2023-08-03 13:25:00,184.31,184.58,184.27,184.34,5663.0,176.501,176.7596,176.4627,176.5298,5663.0
2023-08-03 13:30:00,184.51,184.51,184.21,184.22,2176.0,176.6926,176.6926,176.4053,176.4148,2176.0
2023-08-03 13:35:00,184.2,184.55,184.17,184.55,2949.0,176.3957,176.7309,176.367,176.7309,2949.0
2023-08-03 13:40:00,184.59,184.63,184.48,184.52,1867.0,176.7692,176.8075,176.6638,176.7021,1867.0
2023-08-03 13:45:00,184.5,184.65,184.5,184.65,1140.0,176.683,176.8266,176.683,176.8266,1140.0
2023-08-03 13:50:00,184.6,184.65,184.52,184.61,3708.0,176.7787,176.8266,176.7021,176.7883,3708.0
2023-08-03 13:55:00,184.66,184.8,184.51,184.75,6403.0,176.8362,176.9703,176.6926,176.9224,6403.0
2023-08-03 14:00:00,184.75,184.82,184.57,184.58,3409.0,176.9224,176.9894,176.75,176.7596,3409.0
2023-08-03 14:05:00,184.57,184.65,184.54,184.55,3469.0,176.75,176.8266,176.7213,176.7309,3469.0
2023-08-03 14:10:00,184.51,184.51,184.32,184.33,3151.0,176.6926,176.6926,176.5106,176.5202,3151.0
2023-08-03 14:15:00,184.36,184.36,184.15,184.15,5207.0,176.5489,176.5489,176.3478,176.3478,5207.0
2023-08-03 14:20:00,184.21,184.33,184.16,184.33,2698.0,176.4053,176.5202,176.3574,176.5202,2698.0
2023-08-03 14:25:00,184.33,184.52,184.32,184.49,3436.0,176.5202,176.7021,176.5106,176.6734,3436.0
2023-08-03 14:30:00,184.53,184.53,184.33,184.33,1718.0,176.7117,176.7117,176.5202,176.5202,1718.0
2023-08-03 14:35:00,184.33,184.35,184.13,184.16,3351.0,176.5202,176.5393,176.3287,176.3574,3351.0
2023-08-03 14:40:00,184.15,184.31,184.12,184.31,7309.0,176.3478,176.501,176.3191,176.501,7309.0
2023-08-03 14:45:00,184.3,184.38,184.29,184.33,2545.0,176.4915,176.5681,176.4819,176.5202,2545.0
2023-08-03 14:50:00,184.33,184.42,184.29,184.38,3469.0,176.5202,176.6064,176.4819,176.5681,3469.0
2023-08-03 14:55:00,184.42,184.53,184.41,184.53,5150.0,176.6064,176.7117,176.5968,176.7117,5150.0
2023-08-03 15:00:00,184.5,184.59,184.45,184.55,3894.0,176.683,176.7692,176.6351,176.7309,3894.0
2023-08-03 15:05:00,184.55,184.65,184.55,184.64,2221.0,176.7309,176.8266,176.7309,176.8171,2221.0
2023-08-03 15:10:00,184.62,184.67,184.56,184.58,5427.0,176.7979,176.8458,176.7404,176.7596,5427.0
2023-08-03 15:15:00,184.58,184.76,184.49,184.76,7650.0,176.7596,176.932,176.6734,176.932,7650.0
2023-08-03 15:20:00,184.77,184.84,184.73,184.81,4117.0,176.9415,177.0086,176.9032,176.9799,4117.0
2023-08-03 15:25:00,184.82,184.9,184.77,184.78,5161.0,176.9894,177.066,176.9415,176.9511,5161.0
2023-08-03 15:30:00,184.79,184.92,184.79,184.84,8024.0,176.9607,177.0852,176.9607,177.0086,8024.0
2023-08-03 15:35:00,184.85,185.04,184.81,185.01,8508.0,177.0182,177.2001,176.9799,177.1714,8508.0
2023-08-03 15:40:00,185.02,185.06,184.94,184.98,11422.0,177.181,177.2193,177.1043,177.1426,11422.0
2023-08-03 15:45:00,184.98,185.03,184.9,185.0,37671.0,177.1426,177.1905,177.066,177.1618,37671.0
2023-08-03 15:50:00,184.98,185.38,184.81,185.35,53395.0,177.1426,177.5257,176.9799,177.497,53395.0
2023-08-03 15:55:00,185.32,185.52,185.09,185.16,104288.0,177.4682,177.6598,177.248,177.315,104288.0
2023-08-04 09:30:00,185.99,186.0,185.62,185.9,7131.0,178.1099,178.1194,177.7555,178.0237,7131.0
2023-08-04 09:35:00,186.11,186.11,185.75,185.8,1100.0,178.2248,178.2248,177.88,177.9279,1100.0
2023-08-04 09:40:00,185.59,185.82,185.33,185.63,3870.0,177.7268,177.9471,177.4778,177.7651,3870.0
2023-08-04 09:45:00,185.76,186.0,185.41,185.82,2285.0,177.8896,178.1194,177.5544,177.9471,2285.0
2023-08-04 09:50:00,185.97,186.43,185.96,186.23,1829.0,178.0907,178.5312,178.0811,178.3397,1829.0
2023-08-04 09:55:00,186.19,186.59,186.13,186.4,10688.0,178.3014,178.6844,178.2439,178.5025,10688.0
2023-08-04 10:00:00,186.42,186.7,186.32,186.38,3604.0,178.5216,178.7898,178.4259,178.4833,3604.0
2023-08-04 10:05:00,186.37,186.38,186.0,186.06,7275.0,178.4738,178.4833,178.1194,178.1769,7275.0
2023-08-04 10:10:00,186.08,186.31,185.97,186.31,2278.0,178.196,178.4163,178.0907,178.4163,2278.0
2023-08-04 10:15:00,186.31,186.42,186.23,186.4,8307.0,178.4163,178.5216,178.3397,178.5025,8307.0
2023-08-04 10:20:00,186.38,186.48,186.21,186.22,3439.0,178.4833,178.5791,178.3205,178.3301,3439.0
2023-08-04 10:25:00,186.27,186.68,186.27,186.55,3566.0,178.378,178.7706,178.378,178.6461,3566.0
2023-08-04 10:30:00,186.61,186.81,186.61,186.81,4401.0,178.7036,178.8951,178.7036,178.8951,4401.0
2023-08-04 10:35:00,186.83,186.95,186.71,186.95,2359.0,178.9143,179.0292,178.7994,179.0292,2359.0
2023-08-04 10:40:00,187.1,187.3,187.09,187.3,1971.0,179.1728,179.3644,179.1633,179.3644,1971.0
2023-08-04 10:45:00,187.29,187.5,187.21,187.36,5738.0,179.3548,179.5559,179.2782,179.4218,5738.0
2023-08-04 10:50:00,187.39,187.39,187.09,187.15,4862.0,179.4505,179.4505,179.1633,179.2207,4862.0
2023-08-04 10:55:00,187.09,187.29,187.04,187.29,3392.0,179.1633,179.3548,179.1154,179.3548,3392.0
2023-08-04 11:00:00,187.21,187.21,187.08,187.13,2543.0,179.2782,179.2782,179.1537,179.2016,2543.0
2023-08-04 11:05:00,187.13,187.13,186.92,186.94,3538.0,179.2016,179.2016,179.0005,179.0196,3538.0
2023-08-04 11:10:00,186.92,187.0,186.81,186.9,4328.0,179.0005,179.0771,178.8951,178.9813,4328.0
2023-08-04 11:15:00,186.9,187.04,186.89,187.0,1874.0,178.9813,179.1154,178.9717,179.0771,1874.0
2023-08-04 11:20:00,187.0,187.02,186.92,187.01,3747.0,179.0771,179.0962,179.0005,179.0866,3747.0
2023-08-04 11:25:00,186.91,186.99,186.84,186.88,4227.0,178.9909,179.0675,178.9238,178.9621,4227.0
2023-08-04 11:30:00,186.89,186.97,186.83,186.95,2514.0,178.9717,179.0483,178.9143,179.0292,2514.0
2023-08-04 11:35:00,186.96,187.08,186.9,187.08,1965.0,179.0388,179.1537,178.9813,179.1537,1965.0
2023-08-04 11:40:00,187.14,187.14,187.01,187.09,4819.0,179.2111,179.2111,179.0866,179.1633,4819.0
2023-08-04 11:45:00,187.15,187.25,186.93,186.94,8335.0,179.2207,179.3165,179.01,179.0196,8335.0
2023-08-04 11:50:00,186.94,186.95,186.77,186.93,2737.0,179.0196,179.0292,178.8568,179.01,2737.0
2023-08-04 11:55:00,186.99,187.04,186.87,186.95,1318.0,179.0675,179.1154,178.9526,179.0292,1318.0
2023-08-04 12:00:00,186.98,187.1,186.92,187.02,4308.0,179.0579,179.1728,179.0005,179.0962,4308.0
2023-08-04 12:05:00,187.03,187.07,186.96,186.96,2995.0,179.1058,179.1441,179.0388,179.0388,2995.0
2023-08-04 12:10:00,186.93,187.05,186.9,187.0,2164.0,179.01,179.1249,178.9813,179.0771,2164.0
2023-08-04 12:15:00,187.02,187.19,187.02,187.18,918.0,179.0962,179.259,179.0962,179.2494,918.0
2023-08-04 12:20:00,187.17,187.17,186.87,186.89,5043.0,179.2399,179.2399,178.9526,178.9717,5043.0
2023-08-04 12:25:00,186.92,187.11,186.92,186.92,2746.0,179.0005,179.1824,179.0005,179.0005,2746.0
2023-08-04 12:30:00,186.9,187.01,186.88,187.0,3849.0,178.9813,179.0866,178.9621,179.0771,3849.0
2023-08-04 12:35:00,186.96,187.13,186.92,187.02,3170.0,179.0388,179.2016,179.0005,179.0962,3170.0
2023-08-04 12:40:00,187.02,187.15,186.97,187.08,1105.0,179.0962,179.2207,179.0483,179.1537,1105.0
2023-08-04 12:45:00,187.06,187.2,187.05,187.2,2423.0,179.1345,179.2686,179.1249,179.2686,2423.0
2023-08-04 12:50:00,187.2,187.35,187.16,187.35,1709.0,179.2686,179.4122,179.2303,179.4122,1709.0
2023-08-04 12:55:00,187.34,187.34,187.27,187.27,547.0,179.4027,179.4027,179.3356,179.3356,547.0
2023-08-04 13:00:00,187.25,187.33,187.24,187.29,1872.0,179.3165,179.3931,179.3069,179.3548,1872.0
2023-08-04 13:05:00,187.28,187.32,187.21,187.24,2468.0,179.3452,179.3835,179.2782,179.3069,2468.0
2023-08-04 13:10:00,187.24,187.31,187.22,187.31,2405.0,179.3069,179.3739,179.2877,179.3739,2405.0
2023-08-04 13:15:00,187.34,187.35,187.15,187.23,4982.0,179.4027,179.4122,179.2207,179.2973,4982.0
2023-08-04 13:20:00,187.24,187.24,186.97,187.03,7706.0,179.3069,179.3069,179.0483,179.1058,7706.0
2023-08-04 13:25:00,187.03,187.05,186.56,186.62,12402.0,179.1058,179.1249,178.6557,178.7132,12402.0
2023-08-04 13:30:00,186.66,186.85,186.66,186.79,4748.0,178.7515,178.9334,178.7515,178.876,4748.0
2023-08-04 13:35:00,186.76,186.8,186.68,186.7,2034.0,178.8472,178.8855,178.7706,178.7898,2034.0
2023-08-04 13:40:00,186.65,186.75,186.62,186.74,4285.0,178.7419,178.8377,178.7132,178.8281,4285.0
2023-08-04 13:45:00,186.68,186.69,186.61,186.61,2528.0,178.7706,178.7802,178.7036,178.7036,2528.0
2023-08-04 13:50:00,186.6,186.69,186.52,186.56,5035.0,178.694,178.7802,178.6174,178.6557,5035.0
2023-08-04 13:55:00,186.53,186.61,186.43,186.45,5393.0,178.627,178.7036,178.5312,178.5504,5393.0
2023-08-04 14:00:00,186.45,186.45,186.21,186.23,8224.0,178.5504,178.5504,178.3205,178.3397,8224.0
2023-08-04 14:05:00,186.25,186.58,186.25,186.58,8597.0,178.3588,178.6749,178.3588,178.6749,8597.0
2023-08-04 14:10:00,186.58,186.65,186.54,186.64,3906.0,178.6749,178.7419,178.6366,178.7323,3906.0
2023-08-04 14:15:00,186.63,186.64,186.51,186.55,5006.0,178.7227,178.7323,178.6078,178.6461,5006.0
2023-08-04 14:20:00,186.55,186.55,186.21,186.22,8768.0,178.6461,178.6461,178.3205,178.3301,8768.0
2023-08-04 14:25:00,186.22,186.44,186.18,186.32,5205.0,178.3301,178.5408,178.2918,178.4259,5205.0
2023-08-04 14:30:00,186.31,186.32,186.16,186.18,6635.0,178.4163,178.4259,178.2727,178.2918,6635.0
2023-08-04 14:35:00,186.17,186.28,186.16,186.19,5177.0,178.2822,178.3876,178.2727,178.3014,5177.0
2023-08-04 14:40:00,186.22,186.27,186.15,186.23,3250.0,178.3301,178.378,178.2631,178.3397,3250.0
2023-08-04 14:45:00,186.2,186.26,186.11,186.15,4548.0,178.311,178.3684,178.2248,178.2631,4548.0
2023-08-04 14:50:00,186.21,186.3,186.2,186.27,3946.0,178.3205,178.4067,178.311,178.378,3946.0
2023-08-04 14:55:00,186.25,186.35,186.22,186.33,3752.0,178.3588,178.4546,178.3301,178.4355,3752.0
2023-08-04 15:00:00,186.35,186.53,186.3,186.33,7683.0,178.4546,178.627,178.4067,178.4355,7683.0
2023-08-04 15:05:00,186.33,186.33,186.19,186.19,6681.0,178.4355,178.4355,178.3014,178.3014,6681.0
2023-08-04 15:10:00,186.24,186.33,186.18,186.32,6553.0,178.3493,178.4355,178.2918,178.4259,6553.0
2023-08-04 15:15:00,186.31,186.36,186.07,186.08,9855.0,178.4163,178.4642,178.1865,178.196,9855.0
2023-08-04 15:20:00,186.07,186.22,186.04,186.17,8423.0,178.1865,178.3301,178.1577,178.2822,8423.0
2023-08-04 15:25:00,186.17,186.2,186.12,186.2,4746.0,178.2822,178.311,178.2343,178.311,4746.0
2023-08-04 15:30:00,186.24,186.32,186.16,186.19,12933.0,178.3493,178.4259,178.2727,178.3014,12933.0
2023-08-04 15:35:00,186.2,186.25,185.83,185.84,11006.0,178.311,178.3588,177.9566,177.9662,11006.0
2023-08-04 15:40:00,185.82,185.94,185.77,185.91,6545.0,177.9471,178.062,177.8992,178.0332,6545.0
2023-08-04 15:45:00,185.91,186.13,185.85,185.85,19751.0,178.0332,178.2439,177.9758,177.9758,19751.0
2023-08-04 15:50:00,185.82,186.14,185.79,186.01,39850.0,177.9471,178.2535,177.9183,178.129,39850.0
2023-08-04 15:55:00,186.02,186.63,185.95,186.46,129887.0,178.1386,178.7227,178.0716,178.5599,129887.0
2023-08-07 09:30:00,187.07,188.0,187.07,187.63,15664.0,179.1441,180.0347,179.1441,179.6804,15664.0
2023-08-07 09:35:00,187.94,188.3,187.82,188.28,11682.0,179.9772,180.322,179.8623,180.3028,11682.0
2023-08-07 09:40:00,187.94,188.15,187.45,187.98,10237.0,179.9772,180.1783,179.508,180.0155,10237.0
2023-08-07 09:45:00,187.84,188.14,187.63,188.08,6870.0,179.8815,180.1688,179.6804,180.1113,6870.0
2023-08-07 09:50:00,188.06,188.43,187.79,187.79,6942.0,180.0922,180.4465,179.8336,179.8336,6942.0
2023-08-07 09:55:00,187.7,188.18,187.7,188.12,8689.0,179.7474,180.2071,179.7474,180.1496,8689.0
2023-08-07 10:00:00,188.04,188.26,187.79,187.79,7595.0,180.073,180.2837,179.8336,179.8336,7595.0
2023-08-07 10:05:00,187.84,188.21,187.84,188.04,6489.0,179.8815,180.2358,179.8815,180.073,6489.0
2023-08-07 10:10:00,187.94,187.94,187.73,187.89,4784.0,179.9772,179.9772,179.7761,179.9294,4784.0
2023-08-07 10:15:00,187.89,187.97,187.75,187.77,6101.0,179.9294,180.006,179.7953,179.8144,6101.0
2023-08-07 10:20:00,187.87,187.92,187.75,187.84,4086.0,179.9102,179.9581,179.7953,179.8815,4086.0
2023-08-07 10:25:00,187.83,187.97,187.66,187.91,8752.0,179.8719,180.006,179.7091,179.9485,8752.0
2023-08-07 10:30:00,187.99,188.03,187.83,187.98,11267.0,180.0251,180.0634,179.8719,180.0155,11267.0
2023-08-07 10:35:00,187.98,188.03,187.84,187.97,5408.0,180.0155,180.0634,179.8815,180.006,5408.0
2023-08-07 10:40:00,187.86,188.17,187.77,188.0,12726.0,179.9006,180.1975,179.8144,180.0347,12726.0
2023-08-07 10:45:00,188.08,188.08,187.83,187.83,6946.0,180.1113,180.1113,179.8719,179.8719,6946.0
2023-08-07 10:50:00,187.84,188.16,187.84,188.08,8439.0,179.8815,180.1879,179.8815,180.1113,8439.0
2023-08-07 10:55:00,188.08,188.2,187.99,188.07,6187.0,180.1113,180.2262,180.0251,180.1017,6187.0
2023-08-07 11:00:00,188.06,188.18,188.0,188.18,5145.0,180.0922,180.2071,180.0347,180.2071,5145.0
2023-08-07 11:05:00,188.14,188.52,188.14,188.4,5012.0,180.1688,180.5327,180.1688,180.4177,5012.0
2023-08-07 11:10:00,188.46,189.34,188.45,189.34,30980.0,180.4752,181.3179,180.4656,181.3179,30980.0
2023-08-07 11:15:00,189.31,189.68,189.23,189.58,6311.0,181.2892,181.6435,181.2126,181.5478,6311.0
2023-08-07 11:20:00,189.65,189.68,189.46,189.67,2957.0,181.6148,181.6435,181.4328,181.6339,2957.0
2023-08-07 11:25:00,189.64,189.85,189.62,189.64,7272.0,181.6052,181.8063,181.5861,181.6052,7272.0
2023-08-07 11:30:00,189.59,189.74,189.52,189.68,6374.0,181.5573,181.701,181.4903,181.6435,6374.0
2023-08-07 11:35:00,189.63,189.63,189.39,189.52,6627.0,181.5956,181.5956,181.3658,181.4903,6627.0
2023-08-07 11:40:00,189.46,189.51,188.88,188.89,3750.0,181.4328,181.4807,180.8774,180.887,3750.0
2023-08-07 11:45:00,188.92,189.05,188.92,188.94,3200.0,180.9157,181.0402,180.9157,180.9349,3200.0
2023-08-07 11:50:00,188.97,188.97,188.68,188.74,1722.0,180.9636,180.9636,180.6859,180.7433,1722.0
2023-08-07 11:55:00,188.72,188.73,188.45,188.62,5136.0,180.7242,180.7338,180.4656,180.6284,5136.0
2023-08-07 12:00:00,188.62,188.64,188.41,188.47,2693.0,180.6284,180.6476,180.4273,180.4848,2693.0
2023-08-07 12:05:00,188.44,188.52,188.32,188.38,2201.0,180.4561,180.5327,180.3411,180.3986,2201.0
2023-08-07 12:10:00,188.38,188.44,188.14,188.3,6705.0,180.3986,180.4561,180.1688,180.322,6705.0
2023-08-07 12:15:00,188.34,188.36,188.19,188.22,4544.0,180.3603,180.3794,180.2166,180.2454,4544.0
2023-08-07 12:20:00,188.19,188.29,188.1,188.14,2881.0,180.2166,180.3124,180.1305,180.1688,2881.0
2023-08-07 12:25:00,188.14,188.19,188.07,188.14,4068.0,180.1688,180.2166,180.1017,180.1688,4068.0
2023-08-07 12:30:00,188.11,188.14,187.99,188.05,6256.0,180.14,180.1688,180.0251,180.0826,6256.0
2023-08-07 12:35:00,188.03,188.04,187.82,188.0,9749.0,180.0634,180.073,179.8623,180.0347,9749.0
2023-08-07 12:40:00,187.92,188.04,187.82,187.87,7398.0,179.9581,180.073,179.8623,179.9102,7398.0
2023-08-07 12:45:00,187.85,187.88,187.76,187.8,4772.0,179.8911,179.9198,179.8049,179.8432,4772.0
2023-08-07 12:50:00,187.84,188.17,187.81,188.17,4919.0,179.8815,180.1975,179.8527,180.1975,4919.0
2023-08-07 12:55:00,188.14,188.16,188.05,188.16,2224.0,180.1688,180.1879,180.0826,180.1879,2224.0
2023-08-07 13:00:00,188.1,188.16,188.04,188.12,3207.0,180.1305,180.1879,180.073,180.1496,3207.0
2023-08-07 13:05:00,188.1,188.15,188.02,188.09,2950.0,180.1305,180.1783,180.0538,180.1209,2950.0
2023-08-07 13:10:00,188.06,188.14,188.0,188.02,4008.0,180.0922,180.1688,180.0347,180.0538,4008.0
2023-08-07 13:15:00,188.05,188.43,188.05,188.27,21017.0,180.0826,180.4465,180.0826,180.2933,21017.0
2023-08-07 13:20:00,188.3,188.79,188.29,188.7,4550.0,180.322,180.7912,180.3124,180.705,4550.0
2023-08-07 13:25:00,188.69,188.69,188.52,188.56,1996.0,180.6955,180.6955,180.5327,180.571,1996.0
2023-08-07 13:30:00,188.6,188.74,188.59,188.68,2900.0,180.6093,180.7433,180.5997,180.6859,2900.0
2023-08-07 13:35:00,188.68,188.76,188.66,188.7,2002.0,180.6859,180.7625,180.6667,180.705,2002.0
2023-08-07 13:40:00,188.69,188.88,188.55,188.88,3077.0,180.6955,180.8774,180.5614,180.8774,3077.0
2023-08-07 13:45:00,188.88,189.0,188.88,188.93,1859.0,180.8774,180.9923,180.8774,180.9253,1859.0
2023-08-07 13:50:00,188.93,189.21,188.85,189.14,7566.0,180.9253,181.1934,180.8487,181.1264,7566.0
2023-08-07 13:55:00,189.21,189.36,189.19,189.23,3510.0,181.1934,181.3371,181.1743,181.2126,3510.0
2023-08-07 14:00:00,189.26,189.26,189.11,189.12,4729.0,181.2413,181.2413,181.0977,181.1072,4729.0
2023-08-07 14:05:00,189.05,189.12,188.93,188.95,2800.0,181.0402,181.1072,180.9253,180.9444,2800.0
2023-08-07 14:10:00,188.95,189.02,188.92,188.95,3559.0,180.9444,181.0115,180.9157,180.9444,3559.0
2023-08-07 14:15:00,188.9,189.07,188.62,188.67,13548.0,180.8966,181.0594,180.6284,180.6763,13548.0
2023-08-07 14:20:00,188.51,188.72,188.51,188.65,3737.0,180.5231,180.7242,180.5231,180.6572,3737.0
2023-08-07 14:25:00,188.63,188.65,188.52,188.59,4376.0,180.638,180.6572,180.5327,180.5997,4376.0
2023-08-07 14:30:00,188.59,188.79,188.52,188.75,6505.0,180.5997,180.7912,180.5327,180.7529,6505.0
2023-08-07 14:35:00,188.74,188.99,188.74,188.87,9317.0,180.7433,180.9828,180.7433,180.8678,9317.0
2023-08-07 14:40:00,188.84,188.93,188.84,188.84,2729.0,180.8391,180.9253,180.8391,180.8391,2729.0
2023-08-07 14:45:00,188.84,188.89,188.7,188.7,5746.0,180.8391,180.887,180.705,180.705,5746.0
2023-08-07 14:50:00,188.73,188.73,188.57,188.61,5043.0,180.7338,180.7338,180.5805,180.6189,5043.0
2023-08-07 14:55:00,188.61,188.77,188.54,188.67,5839.0,180.6189,180.7721,180.5518,180.6763,5839.0
2023-08-07 15:00:00,188.64,188.77,188.54,188.72,6834.0,180.6476,180.7721,180.5518,180.7242,6834.0
2023-08-07 15:05:00,188.68,188.68,188.53,188.54,3779.0,180.6859,180.6859,180.5422,180.5518,3779.0
2023-08-07 15:10:00,188.54,188.62,188.4,188.45,4864.0,180.5518,180.6284,180.4177,180.4656,4864.0
2023-08-07 15:15:00,188.45,188.45,188.37,188.39,7192.0,180.4656,180.4656,180.389,180.4082,7192.0
2023-08-07 15:20:00,188.37,188.77,188.37,188.65,21862.0,180.389,180.7721,180.389,180.6572,21862.0
2023-08-07 15:25:00,188.63,188.74,188.61,188.71,5077.0,180.638,180.7433,180.6189,180.7146,5077.0
2023-08-07 15:30:00,188.69,188.72,188.59,188.6,6794.0,180.6955,180.7242,180.5997,180.6093,6794.0
2023-08-07 15:35:00,188.61,188.65,188.46,188.47,9404.0,180.6189,180.6572,180.4752,180.4848,9404.0
2023-08-07 15:40:00,188.52,188.61,188.37,188.38,9604.0,180.5327,180.6189,180.389,180.3986,9604.0
2023-08-07 15:45:00,188.36,188.36,188.13,188.16,12253.0,180.3794,180.3794,180.1592,180.1879,12253.0
2023-08-07 15:50:00,188.17,188.29,188.03,188.14,22153.0,180.1975,180.3124,180.0634,180.1688,22153.0
2023-08-07 15:55:00,188.14,188.14,187.7,187.95,120210.0,180.1688,180.1688,179.7474,179.9868,120210.0
2023-08-08 09:30:00,187.33,187.43,187.2,187.33,6082.0,179.3931,179.4888,179.2686,179.3931,6082.0
2023-08-08 09:35:00,187.31,187.39,186.58,186.73,2434.0,179.3739,179.4505,178.6749,178.8185,2434.0
2023-08-08 09:40:00,186.52,186.71,186.36,186.53,2205.0,178.6174,178.7994,178.4642,178.627,2205.0
2023-08-08 09:45:00,186.52,186.72,186.47,186.47,649.0,178.6174,178.8089,178.5695,178.5695,649.0
2023-08-08 09:50:00,186.42,186.57,186.37,186.41,1540.0,178.5216,178.6653,178.4738,178.5121,1540.0
2023-08-08 09:55:00,186.3,186.3,185.9,186.1,1005.0,178.4067,178.4067,178.0237,178.2152,1005.0
2023-08-08 10:00:00,186.14,186.36,186.03,186.23,12620.0,178.2535,178.4642,178.1482,178.3397,12620.0
2023-08-08 10:05:00,186.01,186.2,186.0,186.2,1291.0,178.129,178.311,178.1194,178.311,1291.0
2023-08-08 10:10:00,186.23,186.26,185.42,185.42,3788.0,178.3397,178.3684,177.564,177.564,3788.0
2023-08-08 10:15:00,185.3,185.35,185.18,185.34,1929.0,177.4491,177.497,177.3342,177.4874,1929.0
2023-08-08 10:20:00,185.45,185.45,185.17,185.34,2028.0,177.5927,177.5927,177.3246,177.4874,2028.0
2023-08-08 10:25:00,185.43,185.6,185.29,185.42,2310.0,177.5736,177.7364,177.4395,177.564,2310.0
2023-08-08 10:30:00,185.37,185.48,185.3,185.4,1871.0,177.5161,177.6215,177.4491,177.5449,1871.0
2023-08-08 10:35:00,185.41,185.51,185.15,185.2,1392.0,177.5544,177.6502,177.3054,177.3533,1392.0
2023-08-08 10:40:00,185.01,185.37,185.0,185.37,2693.0,177.1714,177.5161,177.1618,177.5161,2693.0
2023-08-08 10:45:00,185.41,185.52,185.34,185.43,2813.0,177.5544,177.6598,177.4874,177.5736,2813.0
2023-08-08 10:50:00,185.43,185.82,185.35,185.61,6560.0,177.5736,177.9471,177.497,177.746,6560.0
2023-08-08 10:55:00,185.62,185.95,185.61,185.9,5336.0,177.7555,178.0716,177.746,178.0237,5336.0
2023-08-08 11:00:00,185.91,186.05,185.81,185.97,2869.0,178.0332,178.1673,177.9375,178.0907,2869.0
2023-08-08 11:05:00,185.97,185.97,185.84,185.85,800.0,178.0907,178.0907,177.9662,177.9758,800.0
2023-08-08 11:10:00,185.91,186.12,185.91,186.12,1080.0,178.0332,178.2343,178.0332,178.2343,1080.0
2023-08-08 11:15:00,186.05,186.25,186.03,186.25,4583.0,178.1673,178.3588,178.1482,178.3588,4583.0
2023-08-08 11:20:00,186.18,186.25,186.04,186.04,816.0,178.2918,178.3588,178.1577,178.1577,816.0
2023-08-08 11:25:00,186.09,186.34,186.05,186.21,4100.0,178.2056,178.445,178.1673,178.3205,4100.0
2023-08-08 11:30:00,186.22,186.25,186.04,186.1,3793.0,178.3301,178.3588,178.1577,178.2152,3793.0
2023-08-08 11:35:00,186.28,186.28,185.96,186.02,3738.0,178.3876,178.3876,178.0811,178.1386,3738.0
2023-08-08 11:40:00,186.13,186.31,186.11,186.31,2127.0,178.2439,178.4163,178.2248,178.4163,2127.0
2023-08-08 11:45:00,186.41,186.41,186.12,186.21,1590.0,178.5121,178.5121,178.2343,178.3205,1590.0
2023-08-08 11:50:00,186.12,186.15,185.95,185.99,4027.0,178.2343,178.2631,178.0716,178.1099,4027.0
2023-08-08 11:55:00,185.89,185.96,185.81,185.89,1601.0,178.0141,178.0811,177.9375,178.0141,1601.0
2023-08-08 12:00:00,185.91,185.91,185.66,185.75,2502.0,178.0332,178.0332,177.7938,177.88,2502.0
2023-08-08 12:05:00,185.68,185.68,185.33,185.38,3136.0,177.813,177.813,177.4778,177.5257,3136.0
2023-08-08 12:10:00,185.44,185.65,185.44,185.5,6415.0,177.5832,177.7843,177.5832,177.6406,6415.0
2023-08-08 12:15:00,185.47,185.47,185.4,185.41,1383.0,177.6119,177.6119,177.5449,177.5544,1383.0
2023-08-08 12:20:00,185.41,185.66,185.4,185.63,4940.0,177.5544,177.7938,177.5449,177.7651,4940.0
2023-08-08 12:25:00,185.73,185.73,185.61,185.61,1424.0,177.8609,177.8609,177.746,177.746,1424.0
2023-08-08 12:30:00,185.61,185.78,185.61,185.71,1021.0,177.746,177.9088,177.746,177.8417,1021.0
2023-08-08 12:35:00,185.71,185.9,185.7,185.84,3322.0,177.8417,178.0237,177.8321,177.9662,3322.0
2023-08-08 12:40:00,185.79,186.08,185.79,186.02,1987.0,177.9183,178.196,177.9183,178.1386,1987.0
2023-08-08 12:45:00,186.12,186.13,186.06,186.06,700.0,178.2343,178.2439,178.1769,178.1769,700.0
2023-08-08 12:50:00,186.12,186.25,186.03,186.25,3751.0,178.2343,178.3588,178.1482,178.3588,3751.0
2023-08-08 12:55:00,186.22,186.31,186.06,186.09,22849.0,178.3301,178.4163,178.1769,178.2056,22849.0
2023-08-08 13:00:00,186.14,186.2,186.02,186.06,3192.0,178.2535,178.311,178.1386,178.1769,3192.0
2023-08-08 13:05:00,186.12,186.33,186.12,186.33,2400.0,178.2343,178.4355,178.2343,178.4355,2400.0
2023-08-08 13:10:00,186.3,186.3,186.03,186.12,7303.0,178.4067,178.4067,178.1482,178.2343,7303.0
2023-08-08 13:15:00,186.17,186.27,186.17,186.18,1000.0,178.2822,178.378,178.2822,178.2918,1000.0
2023-08-08 13:20:00,186.15,186.26,186.07,186.07,3020.0,178.2631,178.3684,178.1865,178.1865,3020.0
2023-08-08 13:25:00,186.05,186.15,186.05,186.14,1102.0,178.1673,178.2631,178.1673,178.2535,1102.0
2023-08-08 13:30:00,186.15,186.15,186.0,186.01,2156.0,178.2631,178.2631,178.1194,178.129,2156.0
2023-08-08 13:35:00,185.98,186.03,185.91,186.03,3340.0,178.1003,178.1482,178.0332,178.1482,3340.0
2023-08-08 13:40:00,186.03,186.13,186.03,186.1,3600.0,178.1482,178.2439,178.1482,178.2152,3600.0
2023-08-08 13:45:00,186.03,186.03,185.89,185.89,930.0,178.1482,178.1482,178.0141,178.0141,930.0
2023-08-08 13:50:00,185.87,185.89,185.72,185.88,2373.0,177.9949,178.0141,177.8513,178.0045,2373.0
2023-08-08 13:55:00,185.76,185.83,185.66,185.7,2662.0,177.8896,177.9566,177.7938,177.8321,2662.0
2023-08-08 14:00:00,185.62,185.62,185.55,185.55,1263.0,177.7555,177.7555,177.6885,177.6885,1263.0
2023-08-08 14:05:00,185.6,185.64,185.58,185.58,1376.0,177.7364,177.7747,177.7172,177.7172,1376.0
2023-08-08 14:10:00,185.61,185.75,185.61,185.74,1758.0,177.746,177.88,177.746,177.8704,1758.0
2023-08-08 14:15:00,185.72,185.8,185.72,185.75,1101.0,177.8513,177.9279,177.8513,177.88,1101.0
2023-08-08 14:20:00,185.8,185.93,185.79,185.93,4574.0,177.9279,178.0524,177.9183,178.0524,4574.0
2023-08-08 14:25:00,185.93,185.95,185.75,185.75,2271.0,178.0524,178.0716,177.88,177.88,2271.0
2023-08-08 14:30:00,185.72,185.78,185.6,185.61,2145.0,177.8513,177.9088,177.7364,177.746,2145.0
2023-08-08 14:35:00,185.59,185.63,185.5,185.53,1537.0,177.7268,177.7651,177.6406,177.6693,1537.0
2023-08-08 14:40:00,185.56,185.63,185.46,185.48,1600.0,177.6981,177.7651,177.6023,177.6215,1600.0
2023-08-08 14:45:00,185.47,185.5,185.42,185.43,1529.0,177.6119,177.6406,177.564,177.5736,1529.0
2023-08-08 14:50:00,185.46,185.58,185.41,185.55,2072.0,177.6023,177.7172,177.5544,177.6885,2072.0
2023-08-08 14:55:00,185.52,185.78,185.52,185.73,2387.0,177.6598,177.9088,177.6598,177.8609,2387.0
2023-08-08 15:00:00,185.71,185.79,185.68,185.75,1695.0,177.8417,177.9183,177.813,177.88,1695.0
2023-08-08 15:05:00,185.78,185.83,185.75,185.77,1134.0,177.9088,177.9566,177.88,177.8992,1134.0
2023-08-08 15:10:00,185.75,185.79,185.65,185.66,1236.0,177.88,177.9183,177.7843,177.7938,1236.0
2023-08-08 15:15:00,185.69,185.97,185.67,185.97,2581.0,177.8226,178.0907,177.8034,178.0907,2581.0
2023-08-08 15:20:00,185.95,186.03,185.86,185.99,3323.0,178.0716,178.1482,177.9854,178.1099,3323.0
2023-08-08 15:25:00,185.9,185.99,185.84,185.84,5089.0,178.0237,178.1099,177.9662,177.9662,5089.0
2023-08-08 15:30:00,185.84,186.06,185.83,185.96,7173.0,177.9662,178.1769,177.9566,178.0811,7173.0
2023-08-08 15:35:00,185.98,186.03,185.91,185.98,3284.0,178.1003,178.1482,178.0332,178.1003,3284.0
2023-08-08 15:40:00,186.0,186.12,185.68,185.68,14678.0,178.1194,178.2343,177.813,177.813,14678.0
2023-08-08 15:45:00,185.69,185.74,185.6,185.61,7497.0,177.8226,177.8704,177.7364,177.746,7497.0
2023-08-08 15:50:00,185.57,185.64,185.31,185.35,20581.0,177.7077,177.7747,177.4587,177.497,20581.0
2023-08-08 15:55:00,185.36,185.7,185.3,185.58,50333.0,177.5065,177.8321,177.4491,177.7172,50333.0
2023-08-09 09:30:00,185.61,185.77,185.61,185.73,5382.0,177.746,177.8992,177.746,177.8609,5382.0
2023-08-09 09:35:00,185.74,186.26,185.73,186.26,3006.0,177.8704,178.3684,177.8609,178.3684,3006.0
2023-08-09 09:40:00,186.25,186.26,186.01,186.2,3126.0,178.3588,178.3684,178.129,178.311,3126.0
2023-08-09 09:45:00,186.2,186.48,186.04,186.36,10026.0,178.311,178.5791,178.1577,178.4642,10026.0
2023-08-09 09:50:00,186.34,186.94,186.34,186.75,1618.0,178.445,179.0196,178.445,178.8377,1618.0
2023-08-09 09:55:00,186.76,186.84,186.53,186.76,2200.0,178.8472,178.9238,178.627,178.8472,2200.0
2023-08-09 10:00:00,186.8,186.91,186.55,186.82,3370.0,178.8855,178.9909,178.6461,178.9047,3370.0
2023-08-09 10:05:00,186.84,186.88,186.38,186.39,4906.0,178.9238,178.9621,178.4833,178.4929,4906.0
2023-08-09 10:10:00,186.41,186.47,186.12,186.28,20190.0,178.5121,178.5695,178.2343,178.3876,20190.0
2023-08-09 10:15:00,186.17,186.19,185.94,186.0,3031.0,178.2822,178.3014,178.062,178.1194,3031.0
2023-08-09 10:20:00,185.96,186.4,185.87,186.39,22636.0,178.0811,178.5025,177.9949,178.4929,22636.0
2023-08-09 10:25:00,186.39,186.59,186.33,186.56,6697.0,178.4929,178.6844,178.4355,178.6557,6697.0
2023-08-09 10:30:00,186.66,187.01,186.65,186.69,1117.0,178.7515,179.0866,178.7419,178.7802,1117.0
2023-08-09 10:35:00,186.78,187.12,186.76,187.11,917.0,178.8664,179.192,178.8472,179.1824,917.0
2023-08-09 10:40:00,187.15,187.22,187.07,187.13,5276.0,179.2207,179.2877,179.1441,179.2016,5276.0
2023-08-09 10:45:00,187.11,187.17,186.83,186.83,2040.0,179.1824,179.2399,178.9143,178.9143,2040.0
2023-08-09 10:50:00,186.79,186.81,186.63,186.63,3258.0,178.876,178.8951,178.7227,178.7227,3258.0
2023-08-09 10:55:00,186.61,187.01,186.5,187.01,1718.0,178.7036,179.0866,178.5982,179.0866,1718.0
2023-08-09 11:00:00,187.03,187.14,186.85,186.9,3706.0,179.1058,179.2111,178.9334,178.9813,3706.0
2023-08-09 11:05:00,186.9,186.9,186.68,186.7,1300.0,178.9813,178.9813,178.7706,178.7898,1300.0
2023-08-09 11:10:00,186.78,186.94,186.77,186.81,1200.0,178.8664,179.0196,178.8568,178.8951,1200.0
2023-08-09 11:15:00,186.8,186.8,186.34,186.47,4957.0,178.8855,178.8855,178.445,178.5695,4957.0
2023-08-09 11:20:00,186.43,186.48,186.35,186.4,5383.0,178.5312,178.5791,178.4546,178.5025,5383.0
2023-08-09 11:25:00,186.31,186.34,186.24,186.34,3362.0,178.4163,178.445,178.3493,178.445,3362.0
2023-08-09 11:30:00,186.26,186.26,185.79,186.09,13742.0,178.3684,178.3684,177.9183,178.2056,13742.0
2023-08-09 11:35:00,186.12,186.16,185.91,185.91,10246.0,178.2343,178.2727,178.0332,178.0332,10246.0
2023-08-09 11:40:00,185.84,185.9,185.7,185.9,3810.0,177.9662,178.0237,177.8321,178.0237,3810.0
2023-08-09 11:45:00,185.99,186.08,185.89,185.9,2117.0,178.1099,178.196,178.0141,178.0237,2117.0
2023-08-09 11:50:00,185.95,186.04,185.88,185.99,1081.0,178.0716,178.1577,178.0045,178.1099,1081.0
2023-08-09 11:55:00,185.99,185.99,185.75,185.87,3499.0,178.1099,178.1099,177.88,177.9949,3499.0
2023-08-09 12:00:00,185.77,186.17,185.77,186.09,2808.0,177.8992,178.2822,177.8992,178.2056,2808.0
2023-08-09 12:05:00,186.09,186.35,186.07,186.34,1710.0,178.2056,178.4546,178.1865,178.445,1710.0
2023-08-09 12:10:00,186.29,186.29,186.17,186.21,2705.0,178.3971,178.3971,178.2822,178.3205,2705.0
2023-08-09 12:15:00,186.27,186.4,186.22,186.34,870.0,178.378,178.5025,178.3301,178.445,870.0
2023-08-09 12:20:00,186.33,186.45,186.28,186.45,2195.0,178.4355,178.5504,178.3876,178.5504,2195.0
2023-08-09 12:25:00,186.47,186.65,186.4,186.53,3395.0,178.5695,178.7419,178.5025,178.627,3395.0
2023-08-09 12:30:00,186.47,186.53,186.35,186.53,1440.0,178.5695,178.627,178.4546,178.627,1440.0
2023-08-09 12:35:00,186.42,186.55,186.34,186.45,1000.0,178.5216,178.6461,178.445,178.5504,1000.0
2023-08-09 12:40:00,186.47,186.59,186.44,186.44,8190.0,178.5695,178.6844,178.5408,178.5408,8190.0
2023-08-09 12:45:00,186.39,186.66,186.39,186.66,1391.0,178.4929,178.7515,178.4929,178.7515,1391.0
2023-08-09 12:50:00,186.61,186.68,186.58,186.58,700.0,178.7036,178.7706,178.6749,178.6749,700.0
2023-08-09 12:55:00,186.8,186.8,186.68,186.68,1511.0,178.8855,178.8855,178.7706,178.7706,1511.0
2023-08-09 13:00:00,186.68,186.76,186.54,186.55,2397.0,178.7706,178.8472,178.6366,178.6461,2397.0
2023-08-09 13:05:00,186.61,186.91,186.61,186.83,2083.0,178.7036,178.9909,178.7036,178.9143,2083.0
2023-08-09 13:10:00,187.03,187.11,186.98,187.11,1000.0,179.1058,179.1824,179.0579,179.1824,1000.0
2023-08-09 13:15:00,187.12,187.39,187.09,187.38,1135.0,179.192,179.4505,179.1633,179.441,1135.0
2023-08-09 13:20:00,187.39,187.48,187.35,187.38,1512.0,179.4505,179.5367,179.4122,179.441,1512.0
2023-08-09 13:25:00,187.35,187.44,187.3,187.38,1644.0,179.4122,179.4984,179.3644,179.441,1644.0
2023-08-09 13:30:00,187.35,187.42,187.18,187.18,3994.0,179.4122,179.4793,179.2494,179.2494,3994.0
2023-08-09 13:35:00,187.22,187.41,187.22,187.38,1200.0,179.2877,179.4697,179.2877,179.441,1200.0
2023-08-09 13:40:00,187.46,187.46,187.35,187.35,297.0,179.5176,179.5176,179.4122,179.4122,297.0
2023-08-09 13:45:00,187.41,187.45,187.41,187.41,796.0,179.4697,179.508,179.4697,179.4697,796.0
2023-08-09 13:50:00,187.41,187.54,187.41,187.49,1752.0,179.4697,179.5942,179.4697,179.5463,1752.0
2023-08-09 13:55:00,187.47,187.49,187.34,187.38,950.0,179.5272,179.5463,179.4027,179.441,950.0
2023-08-09 14:00:00,187.33,187.43,187.27,187.43,1485.0,179.3931,179.4888,179.3356,179.4888,1485.0
2023-08-09 14:05:00,187.45,187.46,187.37,187.37,1470.0,179.508,179.5176,179.4314,179.4314,1470.0
2023-08-09 14:10:00,187.51,187.53,187.46,187.52,435.0,179.5655,179.5846,179.5176,179.575,435.0
2023-08-09 14:15:00,187.52,187.52,187.44,187.44,200.0,179.575,179.575,179.4984,179.4984,200.0
2023-08-09 14:20:00,187.5,187.59,187.45,187.57,1829.0,179.5559,179.6421,179.508,179.6229,1829.0
2023-08-09 14:25:00,187.59,187.7,187.59,187.69,2954.0,179.6421,179.7474,179.6421,179.7378,2954.0
2023-08-09 14:30:00,187.69,188.02,187.68,187.99,4765.0,179.7378,180.0538,179.7283,180.0251,4765.0
2023-08-09 14:35:00,188.0,188.12,187.97,187.99,2900.0,180.0347,180.1496,180.006,180.0251,2900.0
2023-08-09 14:40:00,187.95,188.0,187.76,187.77,2387.0,179.9868,180.0347,179.8049,179.8144,2387.0
2023-08-09 14:45:00,187.81,188.07,187.81,188.0,1801.0,179.8527,180.1017,179.8527,180.0347,1801.0
2023-08-09 14:50:00,187.96,188.1,187.96,188.03,2031.0,179.9964,180.1305,179.9964,180.0634,2031.0
2023-08-09 14:55:00,188.06,188.12,187.94,188.06,3983.0,180.0922,180.1496,179.9772,180.0922,3983.0
2023-08-09 15:00:00,188.0,188.01,187.9,187.94,913.0,180.0347,180.0443,179.9389,179.9772,913.0
2023-08-09 15:05:00,187.91,187.91,187.78,187.78,3018.0,179.9485,179.9485,179.824,179.824,3018.0
2023-08-09 15:10:00,187.77,187.95,187.76,187.78,3971.0,179.8144,179.9868,179.8049,179.824,3971.0
2023-08-09 15:15:00,187.74,187.77,187.66,187.66,1990.0,179.7857,179.8144,179.7091,179.7091,1990.0
2023-08-09 15:20:00,187.69,187.75,187.55,187.56,3385.0,179.7378,179.7953,179.6038,179.6133,3385.0
2023-08-09 15:25:00,187.56,187.6,187.31,187.31,2228.0,179.6133,179.6516,179.3739,179.3739,2228.0
2023-08-09 15:30:00,187.34,187.61,187.31,187.57,6586.0,179.4027,179.6612,179.3739,179.6229,6586.0
2023-08-09 15:35:00,187.6,187.66,187.5,187.64,4208.0,179.6516,179.7091,179.5559,179.6899,4208.0
2023-08-09 15:40:00,187.62,187.7,187.54,187.56,5263.0,179.6708,179.7474,179.5942,179.6133,5263.0
2023-08-09 15:45:00,187.48,187.5,187.02,187.11,6254.0,179.5367,179.5559,179.0962,179.1824,6254.0
2023-08-09 15:50:00,187.02,187.39,187.02,187.34,15946.0,179.0962,179.4505,179.0962,179.4027,15946.0
2023-08-09 15:55:00,187.36,187.49,187.07,187.12,45094.0,179.4218,179.5463,179.1441,179.192,45094.0
2023-08-10 09:30:00,186.97,187.29,186.91,187.29,6367.0,179.0483,179.3548,178.9909,179.3548,6367.0
2023-08-10 09:35:00,187.48,187.81,187.37,187.8,1235.0,179.5367,179.8527,179.4314,179.8432,1235.0
2023-08-10 09:40:00,187.74,187.98,187.6,187.92,1450.0,179.7857,180.0155,179.6516,179.9581,1450.0
2023-08-10 09:45:00,187.91,188.05,187.65,187.65,1607.0,179.9485,180.0826,179.6995,179.6995,1607.0
2023-08-10 09:50:00,187.55,187.79,187.5,187.77,5283.0,179.6038,179.8336,179.5559,179.8144,5283.0
2023-08-10 09:55:00,187.79,187.84,187.79,187.8,625.0,179.8336,179.8815,179.8336,179.8432,625.0
2023-08-10 10:00:00,187.8,188.03,187.78,188.03,2678.0,179.8432,180.0634,179.824,180.0634,2678.0
2023-08-10 10:05:00,187.85,188.24,187.76,188.11,6167.0,179.8911,180.2645,179.8049,180.14,6167.0
2023-08-10 10:10:00,188.05,188.5,187.95,188.3,5752.0,180.0826,180.5135,179.9868,180.322,5752.0
2023-08-10 10:15:00,188.21,188.21,187.9,188.04,3244.0,180.2358,180.2358,179.9389,180.073,3244.0
2023-08-10 10:20:00,187.68,188.05,187.68,188.04,4721.0,179.7283,180.0826,179.7283,180.073,4721.0
2023-08-10 10:25:00,188.17,188.17,187.76,187.87,1230.0,180.1975,180.1975,179.8049,179.9102,1230.0
2023-08-10 10:30:00,187.83,187.87,187.6,187.6,22273.0,179.8719,179.9102,179.6516,179.6516,22273.0
2023-08-10 10:35:00,187.71,187.89,187.33,187.4,4373.0,179.757,179.9294,179.3931,179.4601,4373.0
2023-08-10 10:40:00,187.43,187.56,187.15,187.19,5506.0,179.4888,179.6133,179.2207,179.259,5506.0
2023-08-10 10:45:00,187.06,187.11,186.9,187.06,9298.0,179.1345,179.1824,178.9813,179.1345,9298.0
2023-08-10 10:50:00,187.09,187.27,187.03,187.03,5749.0,179.1633,179.3356,179.1058,179.1058,5749.0
2023-08-10 10:55:00,187.07,187.19,187.0,187.16,1400.0,179.1441,179.259,179.0771,179.2303,1400.0
2023-08-10 11:00:00,186.99,186.99,186.59,186.73,4703.0,179.0675,179.0675,178.6844,178.8185,4703.0
2023-08-10 11:05:00,186.67,186.94,186.59,186.92,4612.0,178.761,179.0196,178.6844,179.0005,4612.0
2023-08-10 11:10:00,186.91,187.11,186.76,187.06,2627.0,178.9909,179.1824,178.8472,179.1345,2627.0
2023-08-10 11:15:00,187.06,187.07,186.73,186.75,7633.0,179.1345,179.1441,178.8185,178.8377,7633.0
2023-08-10 11:20:00,186.83,186.84,186.73,186.82,1386.0,178.9143,178.9238,178.8185,178.9047,1386.0
2023-08-10 11:25:00,186.89,187.25,186.89,187.25,2318.0,178.9717,179.3165,178.9717,179.3165,2318.0
2023-08-10 11:30:00,187.25,187.26,187.08,187.26,1868.0,179.3165,179.326,179.1537,179.326,1868.0
2023-08-10 11:35:00,187.23,187.29,187.18,187.19,1336.0,179.2973,179.3548,179.2494,179.259,1336.0
2023-08-10 11:40:00,187.23,187.23,186.91,186.98,3374.0,179.2973,179.2973,178.9909,179.0579,3374.0
2023-08-10 11:45:00,186.95,186.95,186.7,186.77,1873.0,179.0292,179.0292,178.7898,178.8568,1873.0
2023-08-10 11:50:00,186.75,186.76,186.65,186.76,1467.0,178.8377,178.8472,178.7419,178.8472,1467.0
2023-08-10 11:55:00,186.75,187.01,186.75,187.01,1364.0,178.8377,179.0866,178.8377,179.0866,1364.0
2023-08-10 12:00:00,187.02,187.02,186.89,186.89,1812.0,179.0962,179.0962,178.9717,178.9717,1812.0
2023-08-10 12:05:00,186.91,186.91,186.75,186.81,1913.0,178.9909,178.9909,178.8377,178.8951,1913.0
2023-08-10 12:10:00,186.77,187.0,186.7,186.95,4351.0,178.8568,179.0771,178.7898,179.0292,4351.0
2023-08-10 12:15:00,186.89,186.91,186.79,186.82,1736.0,178.9717,178.9909,178.876,178.9047,1736.0
2023-08-10 12:20:00,186.88,186.9,186.8,186.84,3857.0,178.9621,178.9813,178.8855,178.9238,3857.0
2023-08-10 12:25:00,186.83,186.98,186.75,186.92,7540.0,178.9143,179.0579,178.8377,179.0005,7540.0
2023-08-10 12:30:00,186.93,187.01,186.88,186.97,2264.0,179.01,179.0866,178.9621,179.0483,2264.0
2023-08-10 12:35:00,187.0,187.16,186.92,187.16,2224.0,179.0771,179.2303,179.0005,179.2303,2224.0
2023-08-10 12:40:00,187.16,187.16,187.04,187.04,3253.0,179.2303,179.2303,179.1154,179.1154,3253.0
2023-08-10 12:45:00,187.06,187.22,187.06,187.18,1151.0,179.1345,179.2877,179.1345,179.2494,1151.0
2023-08-10 12:50:00,187.21,187.27,187.2,187.21,3801.0,179.2782,179.3356,179.2686,179.2782,3801.0
2023-08-10 12:55:00,187.19,187.25,186.99,187.0,2535.0,179.259,179.3165,179.0675,179.0771,2535.0
2023-08-10 13:00:00,187.19,187.26,186.95,187.07,1744.0,179.259,179.326,179.0292,179.1441,1744.0
2023-08-10 13:05:00,186.92,187.04,186.92,187.02,700.0,179.0005,179.1154,179.0005,179.0962,700.0
2023-08-10 13:10:00,186.96,187.1,186.91,187.09,1745.0,179.0388,179.1728,178.9909,179.1633,1745.0
2023-08-10 13:15:00,187.14,187.19,187.04,187.12,1845.0,179.2111,179.259,179.1154,179.192,1845.0
2023-08-10 13:20:00,187.06,187.06,186.84,186.89,1208.0,179.1345,179.1345,178.9238,178.9717,1208.0
2023-08-10 13:25:00,186.85,186.85,186.72,186.72,931.0,178.9334,178.9334,178.8089,178.8089,931.0
2023-08-10 13:30:00,186.6,186.65,186.55,186.65,1204.0,178.694,178.7419,178.6461,178.7419,1204.0
2023-08-10 13:35:00,186.65,186.69,186.53,186.53,750.0,178.7419,178.7802,178.627,178.627,750.0
2023-08-10 13:40:00,186.57,186.57,186.36,186.53,1646.0,178.6653,178.6653,178.4642,178.627,1646.0
2023-08-10 13:45:00,186.43,186.64,186.43,186.52,1243.0,178.5312,178.7323,178.5312,178.6174,1243.0
2023-08-10 13:50:00,186.6,186.68,186.6,186.63,982.0,178.694,178.7706,178.694,178.7227,982.0
2023-08-10 13:55:00,186.56,186.57,186.41,186.5,916.0,178.6557,178.6653,178.5121,178.5982,916.0
2023-08-10 14:00:00,186.47,186.56,186.41,186.42,607.0,178.5695,178.6557,178.5121,178.5216,607.0
2023-08-10 14:05:00,186.53,186.7,186.53,186.63,2012.0,178.627,178.7898,178.627,178.7227,2012.0
2023-08-10 14:10:00,186.73,187.05,186.73,187.05,3199.0,178.8185,179.1249,178.8185,179.1249,3199.0
2023-08-10 14:15:00,187.12,187.15,187.07,187.09,1456.0,179.192,179.2207,179.1441,179.1633,1456.0
2023-08-10 14:20:00,187.07,187.13,187.07,187.07,1100.0,179.1441,179.2016,179.1441,179.1441,1100.0
2023-08-10 14:25:00,187.03,187.07,186.96,187.0,1724.0,179.1058,179.1441,179.0388,179.0771,1724.0
2023-08-10 14:30:00,187.0,187.0,186.71,186.71,1211.0,179.0771,179.0771,178.7994,178.7994,1211.0
2023-08-10 14:35:00,186.67,186.74,186.62,186.71,1529.0,178.761,178.8281,178.7132,178.7994,1529.0
2023-08-10 14:40:00,186.66,186.71,186.61,186.65,1132.0,178.7515,178.7994,178.7036,178.7419,1132.0
2023-08-10 14:45:00,186.69,186.88,186.65,186.84,1000.0,178.7802,178.9621,178.7419,178.9238,1000.0
2023-08-10 14:50:00,186.91,187.01,186.88,187.01,1284.0,178.9909,179.0866,178.9621,179.0866,1284.0
2023-08-10 14:55:00,186.98,187.02,186.92,186.93,1260.0,179.0579,179.0962,179.0005,179.01,1260.0
2023-08-10 15:00:00,186.91,186.91,186.68,186.7,2439.0,178.9909,178.9909,178.7706,178.7898,2439.0
2023-08-10 15:05:00,186.66,186.85,186.66,186.85,1007.0,178.7515,178.9334,178.7515,178.9334,1007.0
2023-08-10 15:10:00,186.93,186.93,186.8,186.83,1200.0,179.01,179.01,178.8855,178.9143,1200.0
2023-08-10 15:15:00,186.79,186.85,186.76,186.82,1842.0,178.876,178.9334,178.8472,178.9047,1842.0
2023-08-10 15:20:00,186.77,186.79,186.64,186.72,1788.0,178.8568,178.876,178.7323,178.8089,1788.0
2023-08-10 15:25:00,186.73,186.73,186.51,186.54,3660.0,178.8185,178.8185,178.6078,178.6366,3660.0
2023-08-10 15:30:00,186.56,186.56,186.37,186.41,3741.0,178.6557,178.6557,178.4738,178.5121,3741.0
2023-08-10 15:35:00,186.4,186.4,186.19,186.2,4896.0,178.5025,178.5025,178.3014,178.311,4896.0
2023-08-10 15:40:00,186.16,186.16,185.78,185.78,5162.0,178.2727,178.2727,177.9088,177.9088,5162.0
2023-08-10 15:45:00,185.81,186.13,185.73,186.06,6337.0,177.9375,178.2439,177.8609,178.1769,6337.0
2023-08-10 15:50:00,186.02,186.53,185.97,186.5,11014.0,178.1386,178.627,178.0907,178.5982,11014.0
2023-08-10 15:55:00,186.53,186.55,186.34,186.41,31646.0,178.627,178.6461,178.445,178.5121,31646.0
2023-08-11 09:30:00,187.18,187.5,186.51,186.74,13238.0,179.2494,179.5559,178.6078,178.8281,13238.0
2023-08-11 09:35:00,186.68,186.92,186.67,186.8,3084.0,178.7706,179.0005,178.761,178.8855,3084.0
2023-08-11 09:40:00,186.72,186.72,186.41,186.57,3778.0,178.8089,178.8089,178.5121,178.6653,3778.0
2023-08-11 09:45:00,186.56,186.56,186.08,186.33,2760.0,178.6557,178.6557,178.196,178.4355,2760.0
2023-08-11 09:50:00,186.41,186.8,186.32,186.8,4357.0,178.5121,178.8855,178.4259,178.8855,4357.0
2023-08-11 09:55:00,186.66,186.7,186.51,186.7,2658.0,178.7515,178.7898,178.6078,178.7898,2658.0
2023-08-11 10:00:00,186.8,186.85,186.59,186.83,2428.0,178.8855,178.9334,178.6844,178.9143,2428.0
2023-08-11 10:05:00,186.87,186.96,186.8,186.81,4120.0,178.9526,179.0388,178.8855,178.8951,4120.0
2023-08-11 10:10:00,186.78,187.05,186.64,187.03,3679.0,178.8664,179.1249,178.7323,179.1058,3679.0
2023-08-11 10:15:00,187.01,187.19,187.01,187.09,768.0,179.0866,179.259,179.0866,179.1633,768.0
2023-08-11 10:20:00,187.09,187.27,187.08,187.2,2151.0,179.1633,179.3356,179.1537,179.2686,2151.0
2023-08-11 10:25:00,187.11,187.11,186.86,186.93,2117.0,179.1824,179.1824,178.943,179.01,2117.0
2023-08-11 10:30:00,186.95,186.95,186.77,186.78,1821.0,179.0292,179.0292,178.8568,178.8664,1821.0
2023-08-11 10:35:00,186.74,186.92,186.64,186.91,1030.0,178.8281,179.0005,178.7323,178.9909,1030.0
2023-08-11 10:40:00,187.02,187.07,186.77,187.0,1905.0,179.0962,179.1441,178.8568,179.0771,1905.0
2023-08-11 10:45:00,187.03,187.04,186.86,187.04,2200.0,179.1058,179.1154,178.943,179.1154,2200.0
2023-08-11 10:50:00,187.16,187.17,186.85,186.85,2232.0,179.2303,179.2399,178.9334,178.9334,2232.0
2023-08-11 10:55:00,186.91,187.07,186.75,186.75,1521.0,178.9909,179.1441,178.8377,178.8377,1521.0
2023-08-11 11:00:00,186.82,186.94,186.76,186.86,1550.0,178.9047,179.0196,178.8472,178.943,1550.0
2023-08-11 11:05:00,186.76,186.97,186.71,186.97,2905.0,178.8472,179.0483,178.7994,179.0483,2905.0
2023-08-11 11:10:00,186.91,186.94,186.76,186.94,2025.0,178.9909,179.0196,178.8472,179.0196,2025.0
2023-08-11 11:15:00,186.8,186.95,186.76,186.95,1795.0,178.8855,179.0292,178.8472,179.0292,1795.0
2023-08-11 11:20:00,186.96,187.21,186.95,187.13,4870.0,179.0388,179.2782,179.0292,179.2016,4870.0
2023-08-11 11:25:00,187.16,187.41,187.15,187.15,4406.0,179.2303,179.4697,179.2207,179.2207,4406.0
2023-08-11 11:30:00,187.16,187.35,187.14,187.34,2135.0,179.2303,179.4122,179.2111,179.4027,2135.0
2023-08-11 11:35:00,187.46,187.72,187.34,187.71,4639.0,179.5176,179.7666,179.4027,179.757,4639.0
2023-08-11 11:40:00,187.72,187.9,187.66,187.69,3136.0,179.7666,179.9389,179.7091,179.7378,3136.0
2023-08-11 11:45:00,187.73,187.93,187.7,187.92,1460.0,179.7761,179.9677,179.7474,179.9581,1460.0
2023-08-11 11:50:00,187.82,187.84,187.76,187.84,574.0,179.8623,179.8815,179.8049,179.8815,574.0
2023-08-11 11:55:00,187.78,187.95,187.75,187.9,2215.0,179.824,179.9868,179.7953,179.9389,2215.0
2023-08-11 12:00:00,188.02,188.11,187.86,187.86,1333.0,180.0538,180.14,179.9006,179.9006,1333.0
2023-08-11 12:05:00,187.91,187.96,187.7,187.7,3760.0,179.9485,179.9964,179.7474,179.7474,3760.0
2023-08-11 12:10:00,187.76,187.76,187.63,187.63,1476.0,179.8049,179.8049,179.6804,179.6804,1476.0
2023-08-11 12:15:00,187.7,187.7,187.58,187.58,1018.0,179.7474,179.7474,179.6325,179.6325,1018.0
2023-08-11 12:20:00,187.52,187.66,187.52,187.63,1260.0,179.575,179.7091,179.575,179.6804,1260.0
2023-08-11 12:25:00,187.63,187.82,187.56,187.76,3534.0,179.6804,179.8623,179.6133,179.8049,3534.0
2023-08-11 12:30:00,187.84,188.01,187.8,187.95,3722.0,179.8815,180.0443,179.8432,179.9868,3722.0
2023-08-11 12:35:00,187.98,187.98,187.72,187.77,3404.0,180.0155,180.0155,179.7666,179.8144,3404.0
2023-08-11 12:40:00,187.78,187.79,187.64,187.65,839.0,179.824,179.8336,179.6899,179.6995,839.0
2023-08-11 12:45:00,187.63,187.76,187.63,187.76,1231.0,179.6804,179.8049,179.6804,179.8049,1231.0
2023-08-11 12:50:00,187.76,187.77,187.63,187.64,1358.0,179.8049,179.8144,179.6804,179.6899,1358.0
2023-08-11 12:55:00,187.67,187.68,187.53,187.65,2051.0,179.7187,179.7283,179.5846,179.6995,2051.0
2023-08-11 13:00:00,187.68,187.71,187.5,187.5,2522.0,179.7283,179.757,179.5559,179.5559,2522.0
2023-08-11 13:05:00,187.46,187.46,187.16,187.19,2391.0,179.5176,179.5176,179.2303,179.259,2391.0
2023-08-11 13:10:00,187.22,187.29,187.11,187.16,2741.0,179.2877,179.3548,179.1824,179.2303,2741.0
2023-08-11 13:15:00,187.17,187.17,187.11,187.15,2897.0,179.2399,179.2399,179.1824,179.2207,2897.0
2023-08-11 13:20:00,187.14,187.14,187.05,187.09,2164.0,179.2111,179.2111,179.1249,179.1633,2164.0
2023-08-11 13:25:00,187.08,187.32,187.05,187.31,2445.0,179.1537,179.3835,179.1249,179.3739,2445.0
2023-08-11 13:30:00,187.32,187.44,187.29,187.44,1546.0,179.3835,179.4984,179.3548,179.4984,1546.0
2023-08-11 13:35:00,187.49,187.49,187.27,187.28,1125.0,179.5463,179.5463,179.3356,179.3452,1125.0
2023-08-11 13:40:00,187.31,187.33,187.13,187.22,3704.0,179.3739,179.3931,179.2016,179.2877,3704.0
2023-08-11 13:45:00,187.15,187.2,187.05,187.11,1816.0,179.2207,179.2686,179.1249,179.1824,1816.0
2023-08-11 13:50:00,187.06,187.12,187.01,187.06,2204.0,179.1345,179.192,179.0866,179.1345,2204.0
2023-08-11 13:55:00,187.01,187.04,186.89,186.96,3737.0,179.0866,179.1154,178.9717,179.0388,3737.0
2023-08-11 14:00:00,186.94,187.02,186.86,186.9,1733.0,179.0196,179.0962,178.943,178.9813,1733.0
2023-08-11 14:05:00,186.93,186.93,186.83,186.89,815.0,179.01,179.01,178.9143,178.9717,815.0
2023-08-11 14:10:00,186.86,186.86,186.78,186.85,2522.0,178.943,178.943,178.8664,178.9334,2522.0
2023-08-11 14:15:00,186.86,186.94,186.8,186.94,3210.0,178.943,179.0196,178.8855,179.0196,3210.0
2023-08-11 14:20:00,186.95,187.14,186.95,187.14,1742.0,179.0292,179.2111,179.0292,179.2111,1742.0
2023-08-11 14:25:00,187.21,187.25,187.11,187.18,3163.0,179.2782,179.3165,179.1824,179.2494,3163.0
2023-08-11 14:30:00,187.26,187.34,187.17,187.17,2260.0,179.326,179.4027,179.2399,179.2399,2260.0
2023-08-11 14:35:00,187.15,187.23,187.11,187.23,2408.0,179.2207,179.2973,179.1824,179.2973,2408.0
2023-08-11 14:40:00,187.18,187.2,187.11,187.11,2413.0,179.2494,179.2686,179.1824,179.1824,2413.0
2023-08-11 14:45:00,187.12,187.37,187.07,187.37,3055.0,179.192,179.4314,179.1441,179.4314,3055.0
2023-08-11 14:50:00,187.29,187.31,187.22,187.23,651.0,179.3548,179.3739,179.2877,179.2973,651.0
2023-08-11 14:55:00,187.21,187.25,187.16,187.17,3404.0,179.2782,179.3165,179.2303,179.2399,3404.0
2023-08-11 15:00:00,187.14,187.33,187.12,187.31,4700.0,179.2111,179.3931,179.192,179.3739,4700.0
2023-08-11 15:05:00,187.27,187.46,187.26,187.38,3502.0,179.3356,179.5176,179.326,179.441,3502.0
2023-08-11 15:10:00,187.38,187.54,187.34,187.5,5195.0,179.441,179.5942,179.4027,179.5559,5195.0
2023-08-11 15:15:00,187.5,187.74,187.48,187.65,4781.0,179.5559,179.7857,179.5367,179.6995,4781.0
2023-08-11 15:20:00,187.62,187.81,187.58,187.8,3304.0,179.6708,179.8527,179.6325,179.8432,3304.0
2023-08-11 15:25:00,187.81,187.94,187.55,187.55,3361.0,179.8527,179.9772,179.6038,179.6038,3361.0
2023-08-11 15:30:00,187.56,187.67,187.52,187.67,4363.0,179.6133,179.7187,179.575,179.7187,4363.0
2023-08-11 15:35:00,187.69,187.69,187.54,187.61,3264.0,179.7378,179.7378,179.5942,179.6612,3264.0
2023-08-11 15:40:00,187.63,187.71,187.59,187.68,4043.0,179.6804,179.757,179.6421,179.7283,4043.0
2023-08-11 15:45:00,187.72,187.83,187.62,187.69,6995.0,179.7666,179.8719,179.6708,179.7378,6995.0
2023-08-11 15:50:00,187.57,187.95,187.57,187.91,9718.0,179.6229,179.9868,179.6229,179.9485,9718.0
2023-08-11 15:55:00,187.86,188.07,187.82,188.0,39541.0,179.9006,180.1017,179.8623,180.0347,39541.0
2023-08-14 09:30:00,187.97,189.11,187.97,188.94,20786.0,180.006,181.0977,180.006,180.9349,20786.0
2023-08-14 09:35:00,189.26,189.27,188.93,188.94,5834.0,181.2413,181.2509,180.9253,180.9349,5834.0
2023-08-14 09:40:00,188.8,189.0,188.71,188.9,4488.0,180.8008,180.9923,180.7146,180.8966,4488.0
2023-08-14 09:45:00,188.81,188.81,188.37,188.38,2844.0,180.8104,180.8104,180.389,180.3986,2844.0
2023-08-14 09:50:00,188.49,188.51,188.12,188.12,1100.0,180.5039,180.5231,180.1496,180.1496,1100.0
2023-08-14 09:55:00,188.05,188.36,188.05,188.36,1350.0,180.0826,180.3794,180.0826,180.3794,1350.0
2023-08-14 10:00:00,188.23,188.45,188.13,188.15,2101.0,180.255,180.4656,180.1592,180.1783,2101.0
2023-08-14 10:05:00,188.03,188.2,188.01,188.18,4768.0,180.0634,180.2262,180.0443,180.2071,4768.0
2023-08-14 10:10:00,188.17,188.58,188.16,188.58,3513.0,180.1975,180.5901,180.1879,180.5901,3513.0
2023-08-14 10:15:00,188.27,188.4,188.24,188.4,1451.0,180.2933,180.4177,180.2645,180.4177,1451.0
2023-08-14 10:20:00,188.43,188.43,187.97,188.03,3206.0,180.4465,180.4465,180.006,180.0634,3206.0
2023-08-14 10:25:00,188.05,188.21,188.04,188.21,1537.0,180.0826,180.2358,180.073,180.2358,1537.0
2023-08-14 10:30:00,188.14,188.21,188.06,188.15,1551.0,180.1688,180.2358,180.0922,180.1783,1551.0
2023-08-14 10:35:00,188.07,188.08,187.99,187.99,849.0,180.1017,180.1113,180.0251,180.0251,849.0
2023-08-14 10:40:00,187.85,187.93,187.82,187.91,1516.0,179.8911,179.9677,179.8623,179.9485,1516.0
2023-08-14 10:45:00,187.92,187.92,187.55,187.56,3831.0,179.9581,179.9581,179.6038,179.6133,3831.0
2023-08-14 10:50:00,187.46,187.56,187.33,187.45,4720.0,179.5176,179.6133,179.3931,179.508,4720.0
2023-08-14 10:55:00,187.45,187.62,187.24,187.62,2855.0,179.508,179.6708,179.3069,179.6708,2855.0
2023-08-14 11:00:00,187.61,187.72,187.53,187.72,1398.0,179.6612,179.7666,179.5846,179.7666,1398.0
2023-08-14 11:05:00,187.73,187.93,187.73,187.87,1022.0,179.7761,179.9677,179.7761,179.9102,1022.0
2023-08-14 11:10:00,187.82,187.85,187.71,187.76,2126.0,179.8623,179.8911,179.757,179.8049,2126.0
2023-08-14 11:15:00,187.76,187.84,187.69,187.84,3353.0,179.8049,179.8815,179.7378,179.8815,3353.0
2023-08-14 11:20:00,187.9,188.05,187.9,187.92,948.0,179.9389,180.0826,179.9389,179.9581,948.0
2023-08-14 11:25:00,187.92,188.0,187.76,187.77,1743.0,179.9581,180.0347,179.8049,179.8144,1743.0
2023-08-14 11:30:00,187.79,187.79,187.71,187.72,600.0,179.8336,179.8336,179.757,179.7666,600.0
2023-08-14 11:35:00,187.77,187.82,187.68,187.79,2778.0,179.8144,179.8623,179.7283,179.8336,2778.0
2023-08-14 11:40:00,187.78,187.84,187.72,187.72,1249.0,179.824,179.8815,179.7666,179.7666,1249.0
2023-08-14 11:45:00,187.72,187.85,187.69,187.85,2659.0,179.7666,179.8911,179.7378,179.8911,2659.0
2023-08-14 11:50:00,187.86,187.91,187.81,187.81,996.0,179.9006,179.9485,179.8527,179.8527,996.0
2023-08-14 11:55:00,187.83,187.83,187.61,187.72,3114.0,179.8719,179.8719,179.6612,179.7666,3114.0
2023-08-14 12:00:00,187.75,187.83,187.67,187.69,3166.0,179.7953,179.8719,179.7187,179.7378,3166.0
2023-08-14 12:05:00,187.72,187.72,187.59,187.61,2568.0,179.7666,179.7666,179.6421,179.6612,2568.0
2023-08-14 12:10:00,187.68,187.68,187.56,187.56,1308.0,179.7283,179.7283,179.6133,179.6133,1308.0
2023-08-14 12:15:00,187.53,187.63,187.4,187.63,6018.0,179.5846,179.6804,179.4601,179.6804,6018.0
2023-08-14 12:20:00,187.63,187.63,187.52,187.52,1308.0,179.6804,179.6804,179.575,179.575,1308.0
2023-08-14 12:25:00,187.53,187.66,187.52,187.58,1123.0,179.5846,179.7091,179.575,179.6325,1123.0
2023-08-14 12:30:00,187.59,187.61,187.56,187.57,400.0,179.6421,179.6612,179.6133,179.6229,400.0
2023-08-14 12:35:00,187.57,187.62,187.57,187.58,1304.0,179.6229,179.6708,179.6229,179.6325,1304.0
2023-08-14 12:40:00,187.57,187.59,187.48,187.53,3275.0,179.6229,179.6421,179.5367,179.5846,3275.0
2023-08-14 12:45:00,187.57,187.65,187.55,187.59,1981.0,179.6229,179.6995,179.6038,179.6421,1981.0
2023-08-14 12:50:00,187.59,187.59,187.33,187.44,3656.0,179.6421,179.6421,179.3931,179.4984,3656.0
2023-08-14 12:55:00,187.47,187.47,187.34,187.42,1947.0,179.5272,179.5272,179.4027,179.4793,1947.0
2023-08-14 13:00:00,187.39,187.44,187.38,187.41,1457.0,179.4505,179.4984,179.441,179.4697,1457.0
2023-08-14 13:05:00,187.45,187.46,187.41,187.44,1000.0,179.508,179.5176,179.4697,179.4984,1000.0
2023-08-14 13:10:00,187.44,187.44,187.31,187.31,1716.0,179.4984,179.4984,179.3739,179.3739,1716.0
2023-08-14 13:15:00,187.37,187.44,187.27,187.44,2003.0,179.4314,179.4984,179.3356,179.4984,2003.0
2023-08-14 13:20:00,187.47,187.49,187.33,187.33,2450.0,179.5272,179.5463,179.3931,179.3931,2450.0
2023-08-14 13:25:00,187.31,187.32,187.21,187.26,2006.0,179.3739,179.3835,179.2782,179.326,2006.0
2023-08-14 13:30:00,187.28,187.35,187.25,187.29,4059.0,179.3452,179.4122,179.3165,179.3548,4059.0
2023-08-14 13:35:00,187.3,187.35,187.12,187.21,3511.0,179.3644,179.4122,179.192,179.2782,3511.0
2023-08-14 13:40:00,187.17,187.4,187.17,187.27,3859.0,179.2399,179.4601,179.2399,179.3356,3859.0
2023-08-14 13:45:00,187.28,187.3,187.03,187.03,2687.0,179.3452,179.3644,179.1058,179.1058,2687.0
2023-08-14 13:50:00,187.06,187.15,187.05,187.1,2982.0,179.1345,179.2207,179.1249,179.1728,2982.0
2023-08-14 13:55:00,187.09,187.14,187.03,187.03,1764.0,179.1633,179.2111,179.1058,179.1058,1764.0
2023-08-14 14:00:00,187.12,187.12,187.02,187.11,2031.0,179.192,179.192,179.0962,179.1824,2031.0
2023-08-14 14:05:00,187.11,187.14,186.92,187.0,2579.0,179.1824,179.2111,179.0005,179.0771,2579.0
2023-08-14 14:10:00,186.99,187.0,186.91,186.91,726.0,179.0675,179.0771,178.9909,178.9909,726.0
2023-08-14 14:15:00,186.9,186.91,186.85,186.85,1483.0,178.9813,178.9909,178.9334,178.9334,1483.0
2023-08-14 14:20:00,186.86,186.97,186.85,186.86,2560.0,178.943,179.0483,178.9334,178.943,2560.0
2023-08-14 14:25:00,186.89,186.96,186.88,186.93,632.0,178.9717,179.0388,178.9621,179.01,632.0
2023-08-14 14:30:00,186.91,186.97,186.91,186.93,1226.0,178.9909,179.0483,178.9909,179.01,1226.0
2023-08-14 14:35:00,186.93,186.94,186.81,186.84,1539.0,179.01,179.0196,178.8951,178.9238,1539.0
2023-08-14 14:40:00,186.88,186.89,186.82,186.87,2236.0,178.9621,178.9717,178.9047,178.9526,2236.0
2023-08-14 14:45:00,186.8,186.89,186.78,186.89,2530.0,178.8855,178.9717,178.8664,178.9717,2530.0
2023-08-14 14:50:00,186.9,186.92,186.83,186.88,3508.0,178.9813,179.0005,178.9143,178.9621,3508.0
2023-08-14 14:55:00,186.85,186.92,186.82,186.86,1467.0,178.9334,179.0005,178.9047,178.943,1467.0
2023-08-14 15:00:00,186.87,186.88,186.77,186.79,4267.0,178.9526,178.9621,178.8568,178.876,4267.0
2023-08-14 15:05:00,186.79,186.79,186.49,186.5,9799.0,178.876,178.876,178.5887,178.5982,9799.0
2023-08-14 15:10:00,186.49,186.54,186.39,186.51,5649.0,178.5887,178.6366,178.4929,178.6078,5649.0
2023-08-14 15:15:00,186.51,186.59,186.49,186.58,5266.0,178.6078,178.6844,178.5887,178.6749,5266.0
2023-08-14 15:20:00,186.62,186.68,186.51,186.52,2953.0,178.7132,178.7706,178.6078,178.6174,2953.0
2023-08-14 15:25:00,186.53,186.53,186.38,186.47,6693.0,178.627,178.627,178.4833,178.5695,6693.0
2023-08-14 15:30:00,186.5,186.5,186.23,186.28,8755.0,178.5982,178.5982,178.3397,178.3876,8755.0
2023-08-14 15:35:00,186.28,186.28,186.02,186.11,10877.0,178.3876,178.3876,178.1386,178.2248,10877.0
2023-08-14 15:40:00,186.11,186.32,186.02,186.28,10145.0,178.2248,178.4259,178.1386,178.3876,10145.0
2023-08-14 15:45:00,186.32,186.43,186.25,186.33,8273.0,178.4259,178.5312,178.3588,178.4355,8273.0
2023-08-14 15:50:00,186.28,186.3,186.08,186.1,16021.0,178.3876,178.4067,178.196,178.2152,16021.0
2023-08-14 15:55:00,186.14,186.56,186.04,186.5,65428.0,178.2535,178.6557,178.1577,178.5982,65428.0
2023-08-15 09:30:00,185.37,185.83,185.11,185.27,8429.0,177.5161,177.9566,177.2671,177.4204,8429.0
2023-08-15 09:35:00,185.53,185.54,184.78,184.78,7887.0,177.6693,177.6789,176.9511,176.9511,7887.0
2023-08-15 09:40:00,184.68,184.69,184.35,184.6,4107.0,176.8554,176.8649,176.5393,176.7787,4107.0
2023-08-15 09:45:00,184.66,185.13,184.51,184.63,2410.0,176.8362,177.2863,176.6926,176.8075,2410.0
2023-08-15 09:50:00,184.65,184.99,184.58,184.87,1347.0,176.8266,177.1522,176.7596,177.0373,1347.0
2023-08-15 09:55:00,184.93,184.99,184.74,184.99,500.0,177.0948,177.1522,176.9128,177.1522,500.0
2023-08-15 10:00:00,184.85,184.85,184.47,184.47,3005.0,177.0182,177.0182,176.6543,176.6543,3005.0
2023-08-15 10:05:00,184.45,184.45,184.22,184.25,2419.0,176.6351,176.6351,176.4148,176.4436,2419.0
2023-08-15 10:10:00,184.32,184.38,184.21,184.3,1152.0,176.5106,176.5681,176.4053,176.4915,1152.0
2023-08-15 10:15:00,184.3,184.5,184.11,184.5,1804.0,176.4915,176.683,176.3095,176.683,1804.0
2023-08-15 10:20:00,184.49,184.49,184.16,184.17,2150.0,176.6734,176.6734,176.3574,176.367,2150.0
2023-08-15 10:25:00,184.29,184.29,184.14,184.16,1006.0,176.4819,176.4819,176.3382,176.3574,1006.0
2023-08-15 10:30:00,184.26,184.42,184.15,184.36,2126.0,176.4532,176.6064,176.3478,176.5489,2126.0
2023-08-15 10:35:00,184.32,184.36,184.21,184.23,2377.0,176.5106,176.5489,176.4053,176.4244,2377.0
2023-08-15 10:40:00,184.18,184.31,184.15,184.31,613.0,176.3765,176.501,176.3478,176.501,613.0
2023-08-15 10:45:00,184.38,184.48,184.23,184.3,2623.0,176.5681,176.6638,176.4244,176.4915,2623.0
2023-08-15 10:50:00,184.29,184.34,184.21,184.34,1429.0,176.4819,176.5298,176.4053,176.5298,1429.0
2023-08-15 10:55:00,184.34,184.39,184.23,184.25,1291.0,176.5298,176.5776,176.4244,176.4436,1291.0
2023-08-15 11:00:00,184.38,184.5,184.27,184.27,6141.0,176.5681,176.683,176.4627,176.4627,6141.0
2023-08-15 11:05:00,184.27,184.39,184.21,184.31,1866.0,176.4627,176.5776,176.4053,176.501,1866.0
2023-08-15 11:10:00,184.47,184.47,184.27,184.36,1508.0,176.6543,176.6543,176.4627,176.5489,1508.0
2023-08-15 11:15:00,184.46,184.48,184.37,184.4,1300.0,176.6447,176.6638,176.5585,176.5872,1300.0
2023-08-15 11:20:00,184.32,184.36,184.25,184.32,1992.0,176.5106,176.5489,176.4436,176.5106,1992.0
2023-08-15 11:25:00,184.37,184.38,184.26,184.32,1601.0,176.5585,176.5681,176.4532,176.5106,1601.0
2023-08-15 11:30:00,184.34,184.38,184.22,184.3,2950.0,176.5298,176.5681,176.4148,176.4915,2950.0
2023-08-15 11:35:00,184.35,184.48,184.28,184.48,1590.0,176.5393,176.6638,176.4723,176.6638,1590.0
2023-08-15 11:40:00,184.47,184.49,184.27,184.27,2171.0,176.6543,176.6734,176.4627,176.4627,2171.0
2023-08-15 11:45:00,184.26,184.38,184.2,184.38,2664.0,176.4532,176.5681,176.3957,176.5681,2664.0
2023-08-15 11:50:00,184.32,184.32,184.1,184.1,1743.0,176.5106,176.5106,176.2999,176.2999,1743.0
2023-08-15 11:55:00,184.09,184.17,184.02,184.02,2597.0,176.2904,176.367,176.2233,176.2233,2597.0
2023-08-15 12:00:00,184.0,184.0,183.74,183.76,4109.0,176.2042,176.2042,175.9552,175.9743,4109.0
2023-08-15 12:05:00,183.79,183.79,183.61,183.61,2306.0,176.0031,176.0031,175.8307,175.8307,2306.0
2023-08-15 12:10:00,183.65,183.71,183.56,183.62,2613.0,175.869,175.9265,175.7828,175.8403,2613.0
2023-08-15 12:15:00,183.59,183.66,183.54,183.66,797.0,175.8115,175.8786,175.7637,175.8786,797.0
2023-08-15 12:20:00,183.65,183.65,183.58,183.62,1239.0,175.869,175.869,175.802,175.8403,1239.0
2023-08-15 12:25:00,183.57,183.58,183.46,183.52,2408.0,175.7924,175.802,175.687,175.7445,2408.0
2023-08-15 12:30:00,183.46,183.55,183.46,183.54,790.0,175.687,175.7732,175.687,175.7637,790.0
2023-08-15 12:35:00,183.39,183.5,183.35,183.36,2172.0,175.62,175.7254,175.5817,175.5913,2172.0
2023-08-15 12:40:00,183.5,183.51,183.26,183.26,2395.0,175.7254,175.7349,175.4955,175.4955,2395.0
2023-08-15 12:45:00,183.24,183.26,183.2,183.24,947.0,175.4764,175.4955,175.4381,175.4764,947.0
2023-08-15 12:50:00,183.29,183.29,183.2,183.28,1113.0,175.5243,175.5243,175.4381,175.5147,1113.0
2023-08-15 12:55:00,183.2,183.25,183.11,183.25,851.0,175.4381,175.4859,175.3519,175.4859,851.0
2023-08-15 13:00:00,183.17,183.24,183.13,183.17,1886.0,175.4093,175.4764,175.371,175.4093,1886.0
2023-08-15 13:05:00,183.13,183.21,183.06,183.08,1191.0,175.371,175.4476,175.304,175.3231,1191.0
2023-08-15 13:10:00,183.16,183.36,183.16,183.36,2673.0,175.3998,175.5913,175.3998,175.5913,2673.0
2023-08-15 13:15:00,183.35,183.41,183.29,183.33,2019.0,175.5817,175.6392,175.5243,175.5626,2019.0
2023-08-15 13:20:00,183.33,183.37,183.25,183.32,1774.0,175.5626,175.6009,175.4859,175.553,1774.0
2023-08-15 13:25:00,183.26,183.38,183.24,183.31,1816.0,175.4955,175.6104,175.4764,175.5434,1816.0
2023-08-15 13:30:00,183.38,183.38,183.3,183.34,1463.0,175.6104,175.6104,175.5338,175.5721,1463.0
2023-08-15 13:35:00,183.41,183.47,183.39,183.39,1300.0,175.6392,175.6966,175.62,175.62,1300.0
2023-08-15 13:40:00,183.36,183.37,183.12,183.16,4102.0,175.5913,175.6009,175.3615,175.3998,4102.0
2023-08-15 13:45:00,183.13,183.24,183.05,183.09,3718.0,175.371,175.4764,175.2944,175.3327,3718.0
2023-08-15 13:50:00,183.19,183.21,183.12,183.14,1313.0,175.4285,175.4476,175.3615,175.3806,1313.0
2023-08-15 13:55:00,183.15,183.15,183.07,183.1,821.0,175.3902,175.3902,175.3136,175.3423,821.0
2023-08-15 14:00:00,183.15,183.16,183.08,183.11,1863.0,175.3902,175.3998,175.3231,175.3519,1863.0
2023-08-15 14:05:00,183.07,183.11,183.02,183.06,1211.0,175.3136,175.3519,175.2657,175.304,1211.0
2023-08-15 14:10:00,183.09,183.38,183.09,183.38,2089.0,175.3327,175.6104,175.3327,175.6104,2089.0
2023-08-15 14:15:00,183.31,183.31,183.18,183.23,2316.0,175.5434,175.5434,175.4189,175.4668,2316.0
2023-08-15 14:20:00,183.2,183.24,183.12,183.16,1800.0,175.4381,175.4764,175.3615,175.3998,1800.0
2023-08-15 14:25:00,183.15,183.44,183.12,183.44,3904.0,175.3902,175.6679,175.3615,175.6679,3904.0
2023-08-15 14:30:00,183.38,183.59,183.29,183.59,7108.0,175.6104,175.8115,175.5243,175.8115,7108.0
2023-08-15 14:35:00,183.58,183.63,183.55,183.62,1393.0,175.802,175.8498,175.7732,175.8403,1393.0
2023-08-15 14:40:00,183.64,183.77,183.56,183.71,2285.0,175.8594,175.9839,175.7828,175.9265,2285.0
2023-08-15 14:45:00,183.73,183.73,183.52,183.55,3275.0,175.9456,175.9456,175.7445,175.7732,3275.0
2023-08-15 14:50:00,183.52,183.55,183.42,183.55,3432.0,175.7445,175.7732,175.6487,175.7732,3432.0
2023-08-15 14:55:00,183.47,183.47,183.35,183.38,2339.0,175.6966,175.6966,175.5817,175.6104,2339.0
2023-08-15 15:00:00,183.41,183.43,183.28,183.39,5066.0,175.6392,175.6583,175.5147,175.62,5066.0
2023-08-15 15:05:00,183.43,183.46,183.35,183.46,1967.0,175.6583,175.687,175.5817,175.687,1967.0
2023-08-15 15:10:00,183.43,183.44,183.34,183.43,2865.0,175.6583,175.6679,175.5721,175.6583,2865.0
2023-08-15 15:15:00,183.47,183.49,183.37,183.42,3550.0,175.6966,175.7158,175.6009,175.6487,3550.0
2023-08-15 15:20:00,183.39,183.41,183.3,183.31,3007.0,175.62,175.6392,175.5338,175.5434,3007.0
2023-08-15 15:25:00,183.29,183.29,183.04,183.06,3478.0,175.5243,175.5243,175.2848,175.304,3478.0
2023-08-15 15:30:00,183.0,183.1,182.89,183.04,11560.0,175.2465,175.3423,175.1412,175.2848,11560.0
2023-08-15 15:35:00,183.02,183.02,182.86,182.86,3378.0,175.2657,175.2657,175.1125,175.1125,3378.0
2023-08-15 15:40:00,182.82,182.85,182.65,182.72,9077.0,175.0742,175.1029,174.9114,174.9784,9077.0
2023-08-15 15:45:00,182.72,182.72,182.59,182.61,8197.0,174.9784,174.9784,174.8539,174.8731,8197.0
2023-08-15 15:50:00,182.58,182.74,182.52,182.62,17307.0,174.8443,174.9976,174.7869,174.8826,17307.0
2023-08-15 15:55:00,182.62,182.75,182.36,182.37,44898.0,174.8826,175.0071,174.6337,174.6432,44898.0
2023-08-16 09:30:00,182.15,183.06,182.11,182.83,8279.0,174.4326,175.304,174.3942,175.0837,8279.0
2023-08-16 09:35:00,182.75,183.14,182.74,183.14,1581.0,175.0071,175.3806,174.9976,175.3806,1581.0
2023-08-16 09:40:00,183.12,183.12,182.86,182.86,388.0,175.3615,175.3615,175.1125,175.1125,388.0
2023-08-16 09:45:00,183.04,183.04,182.93,182.93,569.0,175.2848,175.2848,175.1795,175.1795,569.0
2023-08-16 09:50:00,182.98,183.11,182.98,182.98,300.0,175.2274,175.3519,175.2274,175.2274,300.0
2023-08-16 09:55:00,183.0,183.21,182.96,183.21,1654.0,175.2465,175.4476,175.2082,175.4476,1654.0
2023-08-16 10:00:00,183.11,183.23,183.11,183.16,950.0,175.3519,175.4668,175.3519,175.3998,950.0
2023-08-16 10:05:00,183.32,183.32,183.08,183.09,2307.0,175.553,175.553,175.3231,175.3327,2307.0
2023-08-16 10:10:00,183.15,183.15,182.88,182.88,1874.0,175.3902,175.3902,175.1316,175.1316,1874.0
2023-08-16 10:15:00,182.82,183.06,182.82,182.85,4323.0,175.0742,175.304,175.0742,175.1029,4323.0
2023-08-16 10:20:00,182.65,182.94,182.65,182.86,1016.0,174.9114,175.1891,174.9114,175.1125,1016.0
2023-08-16 10:25:00,182.99,183.11,182.96,183.11,300.0,175.237,175.3519,175.2082,175.3519,300.0
2023-08-16 10:30:00,183.05,183.11,182.99,183.09,1342.0,175.2944,175.3519,175.237,175.3327,1342.0
2023-08-16 10:35:00,183.05,183.26,183.04,183.24,1540.0,175.2944,175.4955,175.2848,175.4764,1540.0
2023-08-16 10:40:00,183.27,183.48,183.27,183.48,1708.0,175.5051,175.7062,175.5051,175.7062,1708.0
2023-08-16 10:45:00,183.33,183.37,183.23,183.37,2451.0,175.5626,175.6009,175.4668,175.6009,2451.0
2023-08-16 10:50:00,183.38,183.43,183.31,183.39,1489.0,175.6104,175.6583,175.5434,175.62,1489.0
2023-08-16 10:55:00,183.41,183.63,183.4,183.61,27956.0,175.6392,175.8498,175.6296,175.8307,27956.0
2023-08-16 11:00:00,183.63,183.7,183.62,183.64,865.0,175.8498,175.9169,175.8403,175.8594,865.0
2023-08-16 11:05:00,183.75,183.75,183.47,183.62,3853.0,175.9648,175.9648,175.6966,175.8403,3853.0
2023-08-16 11:10:00,183.61,183.81,183.52,183.64,4660.0,175.8307,176.0222,175.7445,175.8594,4660.0
2023-08-16 11:15:00,183.67,183.95,183.63,183.86,5550.0,175.8882,176.1563,175.8498,176.0701,5550.0
2023-08-16 11:20:00,183.86,183.86,183.57,183.58,5849.0,176.0701,176.0701,175.7924,175.802,5849.0
2023-08-16 11:25:00,183.69,183.75,183.64,183.66,2506.0,175.9073,175.9648,175.8594,175.8786,2506.0
2023-08-16 11:30:00,183.67,183.74,183.64,183.69,6316.0,175.8882,175.9552,175.8594,175.9073,6316.0
2023-08-16 11:35:00,183.67,183.71,183.27,183.27,9113.0,175.8882,175.9265,175.5051,175.5051,9113.0
2023-08-16 11:40:00,183.32,183.44,183.29,183.37,4566.0,175.553,175.6679,175.5243,175.6009,4566.0
2023-08-16 11:45:00,183.34,183.53,183.34,183.52,1607.0,175.5721,175.7541,175.5721,175.7445,1607.0
2023-08-16 11:50:00,183.43,183.43,183.26,183.33,4610.0,175.6583,175.6583,175.4955,175.5626,4610.0
2023-08-16 11:55:00,183.23,183.34,183.21,183.34,2751.0,175.4668,175.5721,175.4476,175.5721,2751.0
2023-08-16 12:00:00,183.36,183.47,183.35,183.47,300.0,175.5913,175.6966,175.5817,175.6966,300.0
2023-08-16 12:05:00,183.5,183.67,183.48,183.63,4552.0,175.7254,175.8882,175.7062,175.8498,4552.0
2023-08-16 12:10:00,183.57,183.63,183.54,183.6,9706.0,175.7924,175.8498,175.7637,175.8211,9706.0
2023-08-16 12:15:00,183.58,183.6,183.5,183.5,1555.0,175.802,175.8211,175.7254,175.7254,1555.0
2023-08-16 12:20:00,183.48,183.56,183.35,183.51,3290.0,175.7062,175.7828,175.5817,175.7349,3290.0
2023-08-16 12:25:00,183.58,183.62,183.5,183.51,2542.0,175.802,175.8403,175.7254,175.7349,2542.0
2023-08-16 12:30:00,183.5,183.69,183.47,183.54,5910.0,175.7254,175.9073,175.6966,175.7637,5910.0
2023-08-16 12:35:00,183.54,183.57,183.44,183.53,7180.0,175.7637,175.7924,175.6679,175.7541,7180.0
2023-08-16 12:40:00,183.58,183.58,183.53,183.57,1247.0,175.802,175.802,175.7541,175.7924,1247.0
2023-08-16 12:45:00,183.57,183.57,183.39,183.4,4320.0,175.7924,175.7924,175.62,175.6296,4320.0
2023-08-16 12:50:00,183.41,183.45,183.41,183.44,2600.0,175.6392,175.6775,175.6392,175.6679,2600.0
2023-08-16 12:55:00,183.41,183.57,183.39,183.55,5106.0,175.6392,175.7924,175.62,175.7732,5106.0
2023-08-16 13:00:00,183.42,183.42,183.05,183.05,7160.0,175.6487,175.6487,175.2944,175.2944,7160.0
2023-08-16 13:05:00,183.02,183.13,182.9,182.9,1917.0,175.2657,175.371,175.1508,175.1508,1917.0
2023-08-16 13:10:00,182.89,182.92,182.84,182.84,1752.0,175.1412,175.1699,175.0933,175.0933,1752.0
2023-08-16 13:15:00,182.8,182.86,182.67,182.67,5633.0,175.055,175.1125,174.9305,174.9305,5633.0
2023-08-16 13:20:00,182.7,182.78,182.68,182.78,2722.0,174.9592,175.0359,174.9401,175.0359,2722.0
2023-08-16 13:25:00,182.77,182.82,182.63,182.64,2495.0,175.0263,175.0742,174.8922,174.9018,2495.0
2023-08-16 13:30:00,182.63,182.63,182.45,182.55,6233.0,174.8922,174.8922,174.7198,174.8156,6233.0
2023-08-16 13:35:00,182.55,182.87,182.54,182.85,3587.0,174.8156,175.122,174.806,175.1029,3587.0
2023-08-16 13:40:00,182.91,183.1,182.83,183.04,3929.0,175.1604,175.3423,175.0837,175.2848,3929.0
2023-08-16 13:45:00,183.03,183.23,182.99,183.15,3084.0,175.2753,175.4668,175.237,175.3902,3084.0
2023-08-16 13:50:00,183.19,183.26,183.07,183.18,2164.0,175.4285,175.4955,175.3136,175.4189,2164.0
2023-08-16 13:55:00,183.1,183.1,182.97,183.0,1950.0,175.3423,175.3423,175.2178,175.2465,1950.0
2023-08-16 14:00:00,182.96,183.1,182.89,182.95,7032.0,175.2082,175.3423,175.1412,175.1987,7032.0
2023-08-16 14:05:00,182.9,182.97,182.84,182.96,1378.0,175.1508,175.2178,175.0933,175.2082,1378.0
2023-08-16 14:10:00,182.95,183.02,182.85,182.87,2906.0,175.1987,175.2657,175.1029,175.122,2906.0
2023-08-16 14:15:00,182.96,183.24,182.88,183.16,1605.0,175.2082,175.4764,175.1316,175.3998,1605.0
2023-08-16 14:20:00,183.27,183.28,183.2,183.24,1033.0,175.5051,175.5147,175.4381,175.4764,1033.0
2023-08-16 14:25:00,183.17,183.33,183.17,183.33,1358.0,175.4093,175.5626,175.4093,175.5626,1358.0
2023-08-16 14:30:00,183.34,183.4,183.23,183.26,2349.0,175.5721,175.6296,175.4668,175.4955,2349.0
2023-08-16 14:35:00,183.25,183.31,183.24,183.26,2437.0,175.4859,175.5434,175.4764,175.4955,2437.0
2023-08-16 14:40:00,183.31,183.32,183.21,183.24,968.0,175.5434,175.553,175.4476,175.4764,968.0
2023-08-16 14:45:00,183.27,183.31,183.14,183.14,1485.0,175.5051,175.5434,175.3806,175.3806,1485.0
2023-08-16 14:50:00,183.1,183.23,183.08,183.2,5535.0,175.3423,175.4668,175.3231,175.4381,5535.0
2023-08-16 14:55:00,183.18,183.32,183.13,183.16,4291.0,175.4189,175.553,175.371,175.3998,4291.0
2023-08-16 15:00:00,183.18,183.25,183.17,183.25,2173.0,175.4189,175.4859,175.4093,175.4859,2173.0
2023-08-16 15:05:00,183.21,183.39,183.21,183.31,2429.0,175.4476,175.62,175.4476,175.5434,2429.0
2023-08-16 15:10:00,183.31,183.34,183.07,183.21,11607.0,175.5434,175.5721,175.3136,175.4476,11607.0
2023-08-16 15:15:00,183.21,183.22,182.7,182.71,8585.0,175.4476,175.4572,174.9592,174.9688,8585.0
2023-08-16 15:20:00,182.74,182.78,182.62,182.62,5081.0,174.9976,175.0359,174.8826,174.8826,5081.0
2023-08-16 15:25:00,182.63,182.71,182.61,182.71,1211.0,174.8922,174.9688,174.8731,174.9688,1211.0
2023-08-16 15:30:00,182.73,182.84,182.65,182.8,5268.0,174.988,175.0933,174.9114,175.055,5268.0
2023-08-16 15:35:00,182.82,182.88,182.75,182.81,6206.0,175.0742,175.1316,175.0071,175.0646,6206.0
2023-08-16 15:40:00,182.81,182.82,182.67,182.75,4468.0,175.0646,175.0742,174.9305,175.0071,4468.0
2023-08-16 15:45:00,182.72,182.87,182.72,182.76,7812.0,174.9784,175.122,174.9784,175.0167,7812.0
2023-08-16 15:50:00,182.71,182.87,182.67,182.86,10770.0,174.9688,175.122,174.9305,175.1125,10770.0
2023-08-16 15:55:00,182.88,183.0,182.51,182.56,30559.0,175.1316,175.2465,174.7773,174.8252,30559.0
2023-08-17 09:30:00,182.88,183.41,182.78,183.41,7446.0,175.1316,175.6392,175.0359,175.6392,7446.0
2023-08-17 09:35:00,183.39,183.39,183.13,183.3,712.0,175.62,175.62,175.371,175.5338,712.0
2023-08-17 09:40:00,183.16,183.16,182.8,182.8,342.0,175.3998,175.3998,175.055,175.055,342.0
2023-08-17 09:45:00,183.13,183.14,182.71,182.72,5156.0,175.371,175.3806,174.9688,174.9784,5156.0
2023-08-17 09:50:00,182.77,182.89,182.72,182.89,1801.0,175.0263,175.1412,174.9784,175.1412,1801.0
2023-08-17 09:55:00,183.06,183.37,182.93,183.37,3214.0,175.304,175.6009,175.1795,175.6009,3214.0
2023-08-17 10:00:00,183.26,183.42,183.26,183.42,827.0,175.4955,175.6487,175.4955,175.6487,827.0
2023-08-17 10:05:00,183.37,183.47,183.24,183.32,10072.0,175.6009,175.6966,175.4764,175.553,10072.0
2023-08-17 10:10:00,183.47,183.55,183.36,183.36,5729.0,175.6966,175.7732,175.5913,175.5913,5729.0
2023-08-17 10:15:00,183.48,183.71,183.45,183.45,3031.0,175.7062,175.9265,175.6775,175.6775,3031.0
2023-08-17 10:20:00,183.52,183.59,183.24,183.33,4427.0,175.7445,175.8115,175.4764,175.5626,4427.0
2023-08-17 10:25:00,183.32,183.47,183.32,183.4,2370.0,175.553,175.6966,175.553,175.6296,2370.0
2023-08-17 10:30:00,183.38,183.47,183.29,183.4,9816.0,175.6104,175.6966,175.5243,175.6296,9816.0
2023-08-17 10:35:00,183.4,183.49,183.22,183.49,9380.0,175.6296,175.7158,175.4572,175.7158,9380.0
2023-08-17 10:40:00,183.48,183.7,183.48,183.62,2095.0,175.7062,175.9169,175.7062,175.8403,2095.0
2023-08-17 10:45:00,183.69,183.74,183.65,183.72,1589.0,175.9073,175.9552,175.869,175.936,1589.0
2023-08-17 10:50:00,183.6,183.6,183.26,183.27,1680.0,175.8211,175.8211,175.4955,175.5051,1680.0
2023-08-17 10:55:00,183.26,183.29,183.18,183.23,3050.0,175.4955,175.5243,175.4189,175.4668,3050.0
2023-08-17 11:00:00,183.12,183.19,183.0,183.0,3609.0,175.3615,175.4285,175.2465,175.2465,3609.0
2023-08-17 11:05:00,182.9,183.0,182.9,182.94,2456.0,175.1508,175.2465,175.1508,175.1891,2456.0
2023-08-17 11:10:00,182.95,182.95,182.78,182.84,5843.0,175.1987,175.1987,175.0359,175.0933,5843.0
2023-08-17 11:15:00,182.9,182.91,182.73,182.84,2915.0,175.1508,175.1604,174.988,175.0933,2915.0
2023-08-17 11:20:00,182.95,182.95,182.78,182.78,1600.0,175.1987,175.1987,175.0359,175.0359,1600.0
2023-08-17 11:25:00,182.73,182.74,182.6,182.69,4951.0,174.988,174.9976,174.8635,174.9497,4951.0
2023-08-17 11:30:00,182.69,182.71,182.52,182.56,3024.0,174.9497,174.9688,174.7869,174.8252,3024.0
2023-08-17 11:35:00,182.57,182.64,182.51,182.64,4608.0,174.8348,174.9018,174.7773,174.9018,4608.0
2023-08-17 11:40:00,182.51,182.57,182.49,182.49,1150.0,174.7773,174.8348,174.7581,174.7581,1150.0
2023-08-17 11:45:00,182.5,182.6,182.5,182.53,2977.0,174.7677,174.8635,174.7677,174.7965,2977.0
2023-08-17 11:50:00,182.49,182.59,182.42,182.46,2453.0,174.7581,174.8539,174.6911,174.7294,2453.0
2023-08-17 11:55:00,182.44,182.52,182.4,182.48,3313.0,174.7103,174.7869,174.672,174.7486,3313.0
2023-08-17 12:00:00,182.5,182.77,182.49,182.65,1982.0,174.7677,175.0263,174.7581,174.9114,1982.0
2023-08-17 12:05:00,182.65,183.05,182.64,182.96,2423.0,174.9114,175.2944,174.9018,175.2082,2423.0
2023-08-17 12:10:00,182.82,182.82,182.64,182.68,1916.0,175.0742,175.0742,174.9018,174.9401,1916.0
2023-08-17 12:15:00,182.67,182.71,182.58,182.66,2673.0,174.9305,174.9688,174.8443,174.9209,2673.0
2023-08-17 12:20:00,182.69,182.96,182.65,182.96,2035.0,174.9497,175.2082,174.9114,175.2082,2035.0
2023-08-17 12:25:00,182.97,183.09,182.96,183.03,1201.0,175.2178,175.3327,175.2082,175.2753,1201.0
2023-08-17 12:30:00,183.07,183.07,182.91,182.91,2447.0,175.3136,175.3136,175.1604,175.1604,2447.0
2023-08-17 12:35:00,182.98,182.98,182.89,182.9,2946.0,175.2274,175.2274,175.1412,175.1508,2946.0
2023-08-17 12:40:00,182.91,183.0,182.91,183.0,718.0,175.1604,175.2465,175.1604,175.2465,718.0
2023-08-17 12:45:00,182.93,182.93,182.75,182.75,2215.0,175.1795,175.1795,175.0071,175.0071,2215.0
2023-08-17 12:50:00,182.73,182.92,182.73,182.9,1000.0,174.988,175.1699,174.988,175.1508,1000.0
2023-08-17 12:55:00,182.86,182.86,182.71,182.8,1451.0,175.1125,175.1125,174.9688,175.055,1451.0
2023-08-17 13:00:00,182.76,182.76,182.67,182.68,867.0,175.0167,175.0167,174.9305,174.9401,867.0
2023-08-17 13:05:00,182.68,182.71,182.58,182.6,1688.0,174.9401,174.9688,174.8443,174.8635,1688.0
2023-08-17 13:10:00,182.58,182.64,182.56,182.58,2479.0,174.8443,174.9018,174.8252,174.8443,2479.0
2023-08-17 13:15:00,182.63,182.63,182.4,182.58,3584.0,174.8922,174.8922,174.672,174.8443,3584.0
2023-08-17 13:20:00,182.58,182.6,182.44,182.45,3261.0,174.8443,174.8635,174.7103,174.7198,3261.0
2023-08-17 13:25:00,182.47,182.54,182.46,182.54,1607.0,174.739,174.806,174.7294,174.806,1607.0
2023-08-17 13:30:00,182.51,182.64,182.5,182.64,3013.0,174.7773,174.9018,174.7677,174.9018,3013.0
2023-08-17 13:35:00,182.62,182.83,182.62,182.71,5678.0,174.8826,175.0837,174.8826,174.9688,5678.0
2023-08-17 13:40:00,182.74,182.76,182.61,182.7,2498.0,174.9976,175.0167,174.8731,174.9592,2498.0
2023-08-17 13:45:00,182.69,182.69,182.56,182.62,2222.0,174.9497,174.9497,174.8252,174.8826,2222.0
2023-08-17 13:50:00,182.55,182.62,182.43,182.44,3289.0,174.8156,174.8826,174.7007,174.7103,3289.0
2023-08-17 13:55:00,182.4,182.5,182.35,182.48,2343.0,174.672,174.7677,174.6241,174.7486,2343.0
2023-08-17 14:00:00,182.43,182.56,182.42,182.5,3615.0,174.7007,174.8252,174.6911,174.7677,3615.0
2023-08-17 14:05:00,182.48,182.54,182.45,182.49,1200.0,174.7486,174.806,174.7198,174.7581,1200.0
2023-08-17 14:10:00,182.49,182.49,182.41,182.47,7770.0,174.7581,174.7581,174.6815,174.739,7770.0
2023-08-17 14:15:00,182.48,182.72,182.47,182.56,6023.0,174.7486,174.9784,174.739,174.8252,6023.0
2023-08-17 14:20:00,182.6,182.66,182.54,182.66,2706.0,174.8635,174.9209,174.806,174.9209,2706.0
2023-08-17 14:25:00,182.64,182.67,182.56,182.62,2505.0,174.9018,174.9305,174.8252,174.8826,2505.0
2023-08-17 14:30:00,182.59,182.66,182.59,182.62,1422.0,174.8539,174.9209,174.8539,174.8826,1422.0
2023-08-17 14:35:00,182.6,182.65,182.58,182.64,1613.0,174.8635,174.9114,174.8443,174.9018,1613.0
2023-08-17 14:40:00,182.63,182.65,182.54,182.63,3054.0,174.8922,174.9114,174.806,174.8922,3054.0
2023-08-17 14:45:00,182.61,182.64,182.43,182.5,4638.0,174.8731,174.9018,174.7007,174.7677,4638.0
2023-08-17 14:50:00,182.55,182.55,182.24,182.25,3886.0,174.8156,174.8156,174.5187,174.5283,3886.0
2023-08-17 14:55:00,182.25,182.28,182.11,182.12,3211.0,174.5283,174.557,174.3942,174.4038,3211.0
2023-08-17 15:00:00,182.09,182.17,182.07,182.08,2432.0,174.3751,174.4517,174.3559,174.3655,2432.0
2023-08-17 15:05:00,182.0,182.11,181.98,182.1,2061.0,174.2889,174.3942,174.2698,174.3847,2061.0
2023-08-17 15:10:00,182.04,182.04,181.8,181.88,5346.0,174.3272,174.3272,174.0974,174.174,5346.0
2023-08-17 15:15:00,181.88,182.17,181.79,182.13,5185.0,174.174,174.4517,174.0878,174.4134,5185.0
2023-08-17 15:20:00,182.09,182.28,182.09,182.18,1843.0,174.3751,174.557,174.3751,174.4613,1843.0
2023-08-17 15:25:00,182.29,182.47,182.29,182.4,3821.0,174.5666,174.739,174.5666,174.672,3821.0
2023-08-17 15:30:00,182.35,182.39,182.14,182.14,5229.0,174.6241,174.6624,174.423,174.423,5229.0
2023-08-17 15:35:00,182.23,182.32,182.12,182.12,1737.0,174.5092,174.5953,174.4038,174.4038,1737.0
2023-08-17 15:40:00,182.2,182.21,182.09,182.09,5997.0,174.4804,174.49,174.3751,174.3751,5997.0
2023-08-17 15:45:00,182.11,182.22,182.06,182.09,13810.0,174.3942,174.4996,174.3464,174.3751,13810.0
2023-08-17 15:50:00,182.04,182.28,182.04,182.22,23661.0,174.3272,174.557,174.3272,174.4996,23661.0
2023-08-17 15:55:00,182.19,182.22,181.63,181.69,51358.0,174.4709,174.4996,173.9346,173.992,51358.0
2023-08-18 09:30:00,180.87,181.83,180.87,181.83,30297.0,173.2068,174.1261,173.2068,174.1261,30297.0
2023-08-18 09:35:00,181.92,182.3,181.92,182.27,2707.0,174.2123,174.5762,174.2123,174.5475,2707.0
2023-08-18 09:40:00,182.36,182.42,182.05,182.05,3093.0,174.6337,174.6911,174.3368,174.3368,3093.0
2023-08-18 09:45:00,182.24,182.53,182.06,182.53,2298.0,174.5187,174.7965,174.3464,174.7965,2298.0
2023-08-18 09:50:00,182.31,182.48,182.25,182.45,3384.0,174.5858,174.7486,174.5283,174.7198,3384.0
2023-08-18 09:55:00,182.31,182.43,182.18,182.42,1686.0,174.5858,174.7007,174.4613,174.6911,1686.0
2023-08-18 10:00:00,182.5,182.72,182.49,182.7,3901.0,174.7677,174.9784,174.7581,174.9592,3901.0
2023-08-18 10:05:00,182.77,182.77,182.39,182.4,7540.0,175.0263,175.0263,174.6624,174.672,7540.0
2023-08-18 10:10:00,182.44,182.46,182.19,182.2,2710.0,174.7103,174.7294,174.4709,174.4804,2710.0
2023-08-18 10:15:00,182.1,182.73,182.1,182.73,7456.0,174.3847,174.988,174.3847,174.988,7456.0
2023-08-18 10:20:00,182.61,182.61,182.37,182.41,3675.0,174.8731,174.8731,174.6432,174.6815,3675.0
2023-08-18 10:25:00,182.34,182.34,182.23,182.31,1969.0,174.6145,174.6145,174.5092,174.5858,1969.0
2023-08-18 10:30:00,182.26,182.52,182.19,182.38,5619.0,174.5379,174.7869,174.4709,174.6528,5619.0
2023-08-18 10:35:00,182.34,182.45,182.25,182.31,1894.0,174.6145,174.7198,174.5283,174.5858,1894.0
2023-08-18 10:40:00,182.31,182.72,182.31,182.65,1902.0,174.5858,174.9784,174.5858,174.9114,1902.0
2023-08-18 10:45:00,182.78,183.06,182.78,182.99,2040.0,175.0359,175.304,175.0359,175.237,2040.0
2023-08-18 10:50:00,183.02,183.16,182.84,183.11,2505.0,175.2657,175.3998,175.0933,175.3519,2505.0
2023-08-18 10:55:00,183.19,183.24,183.19,183.24,400.0,175.4285,175.4764,175.4285,175.4764,400.0
2023-08-18 11:00:00,183.29,183.35,183.09,183.32,3898.0,175.5243,175.5817,175.3327,175.553,3898.0
2023-08-18 11:05:00,183.37,183.73,183.36,183.67,1300.0,175.6009,175.9456,175.5913,175.8882,1300.0
2023-08-18 11:10:00,183.72,183.96,183.61,183.96,3705.0,175.936,176.1659,175.8307,176.1659,3705.0
2023-08-18 11:15:00,183.9,184.05,183.88,184.05,1267.0,176.1084,176.2521,176.0893,176.2521,1267.0
2023-08-18 11:20:00,183.96,184.09,183.89,183.89,2248.0,176.1659,176.2904,176.0988,176.0988,2248.0
2023-08-18 11:25:00,183.97,184.01,183.76,183.97,4298.0,176.1754,176.2137,175.9743,176.1754,4298.0
2023-08-18 11:30:00,183.97,183.97,183.82,183.83,3737.0,176.1754,176.1754,176.0318,176.0414,3737.0
2023-08-18 11:35:00,183.8,183.9,183.6,183.6,1695.0,176.0126,176.1084,175.8211,175.8211,1695.0
2023-08-18 11:40:00,183.53,183.73,183.45,183.7,7067.0,175.7541,175.9456,175.6775,175.9169,7067.0
2023-08-18 11:45:00,183.76,183.83,183.53,183.53,2426.0,175.9743,176.0414,175.7541,175.7541,2426.0
2023-08-18 11:50:00,183.51,183.51,183.33,183.39,3622.0,175.7349,175.7349,175.5626,175.62,3622.0
2023-08-18 11:55:00,183.36,183.36,183.14,183.27,3631.0,175.5913,175.5913,175.3806,175.5051,3631.0
2023-08-18 12:00:00,183.27,183.27,183.11,183.17,2398.0,175.5051,175.5051,175.3519,175.4093,2398.0
2023-08-18 12:05:00,183.15,183.18,183.09,183.1,1785.0,175.3902,175.4189,175.3327,175.3423,1785.0
2023-08-18 12:10:00,182.87,182.87,182.83,182.83,686.0,175.122,175.122,175.0837,175.0837,686.0
2023-08-18 12:15:00,182.85,182.96,182.8,182.89,2523.0,175.1029,175.2082,175.055,175.1412,2523.0
2023-08-18 12:20:00,182.88,182.97,182.81,182.91,2760.0,175.1316,175.2178,175.0646,175.1604,2760.0
2023-08-18 12:25:00,183.01,183.06,182.81,182.82,4944.0,175.2561,175.304,175.0646,175.0742,4944.0
2023-08-18 12:30:00,182.9,182.94,182.77,182.94,2836.0,175.1508,175.1891,175.0263,175.1891,2836.0
2023-08-18 12:35:00,182.81,182.93,182.81,182.88,2071.0,175.0646,175.1795,175.0646,175.1316,2071.0
2023-08-18 12:40:00,182.91,182.92,182.8,182.92,3271.0,175.1604,175.1699,175.055,175.1699,3271.0
2023-08-18 12:45:00,182.95,183.01,182.7,182.75,4589.0,175.1987,175.2561,174.9592,175.0071,4589.0
2023-08-18 12:50:00,182.75,182.78,182.68,182.69,3928.0,175.0071,175.0359,174.9401,174.9497,3928.0
2023-08-18 12:55:00,182.65,182.74,182.6,182.61,3378.0,174.9114,174.9976,174.8635,174.8731,3378.0
2023-08-18 13:00:00,182.54,182.54,182.4,182.47,2900.0,174.806,174.806,174.672,174.739,2900.0
2023-08-18 13:05:00,182.46,182.46,182.26,182.31,1200.0,174.7294,174.7294,174.5379,174.5858,1200.0
2023-08-18 13:10:00,182.27,182.29,182.1,182.15,2130.0,174.5475,174.5666,174.3847,174.4326,2130.0
2023-08-18 13:15:00,182.15,182.15,182.0,182.0,5712.0,174.4326,174.4326,174.2889,174.2889,5712.0
2023-08-18 13:20:00,182.03,182.27,182.02,182.14,9791.0,174.3176,174.5475,174.3081,174.423,9791.0
2023-08-18 13:25:00,182.22,182.22,182.01,182.04,1159.0,174.4996,174.4996,174.2985,174.3272,1159.0
2023-08-18 13:30:00,182.09,182.1,181.94,182.06,1229.0,174.3751,174.3847,174.2314,174.3464,1229.0
2023-08-18 13:35:00,182.09,182.14,181.88,181.88,2641.0,174.3751,174.423,174.174,174.174,2641.0
2023-08-18 13:40:00,181.98,182.03,181.9,182.03,2234.0,174.2698,174.3176,174.1931,174.3176,2234.0
2023-08-18 13:45:00,182.03,182.12,182.02,182.12,1284.0,174.3176,174.4038,174.3081,174.4038,1284.0
2023-08-18 13:50:00,182.04,182.1,181.98,181.98,1987.0,174.3272,174.3847,174.2698,174.2698,1987.0
2023-08-18 13:55:00,181.99,182.0,181.86,181.91,1546.0,174.2793,174.2889,174.1548,174.2027,1546.0
2023-08-18 14:00:00,181.96,182.05,181.92,182.05,3105.0,174.2506,174.3368,174.2123,174.3368,3105.0
2023-08-18 14:05:00,182.08,182.19,182.04,182.04,2081.0,174.3655,174.4709,174.3272,174.3272,2081.0
2023-08-18 14:10:00,182.04,182.04,181.83,181.91,3611.0,174.3272,174.3272,174.1261,174.2027,3611.0
2023-08-18 14:15:00,182.02,182.05,181.92,181.92,1208.0,174.3081,174.3368,174.2123,174.2123,1208.0
2023-08-18 14:20:00,181.89,181.96,181.85,181.88,2906.0,174.1836,174.2506,174.1453,174.174,2906.0
2023-08-18 14:25:00,181.86,181.86,181.75,181.75,1243.0,174.1548,174.1548,174.0495,174.0495,1243.0
2023-08-18 14:30:00,181.86,181.99,181.86,181.92,1509.0,174.1548,174.2793,174.1548,174.2123,1509.0
2023-08-18 14:35:00,181.96,182.03,181.96,182.03,603.0,174.2506,174.3176,174.2506,174.3176,603.0
2023-08-18 14:40:00,182.06,182.08,181.86,181.86,2949.0,174.3464,174.3655,174.1548,174.1548,2949.0
2023-08-18 14:45:00,181.88,181.93,181.83,181.83,1016.0,174.174,174.2219,174.1261,174.1261,1016.0
2023-08-18 14:50:00,181.83,181.86,181.75,181.84,5034.0,174.1261,174.1548,174.0495,174.1357,5034.0
2023-08-18 14:55:00,181.81,181.85,181.65,181.65,2952.0,174.107,174.1453,173.9537,173.9537,2952.0
2023-08-18 15:00:00,181.65,181.67,181.59,181.67,1600.0,173.9537,173.9729,173.8963,173.9729,1600.0
2023-08-18 15:05:00,181.59,181.69,181.58,181.59,2217.0,173.8963,173.992,173.8867,173.8963,2217.0
2023-08-18 15:10:00,181.57,181.6,181.36,181.4,2147.0,173.8771,173.9059,173.676,173.7143,2147.0
2023-08-18 15:15:00,181.4,181.44,181.32,181.37,4802.0,173.7143,173.7526,173.6377,173.6856,4802.0
2023-08-18 15:20:00,181.35,181.43,181.32,181.39,2284.0,173.6664,173.7431,173.6377,173.7048,2284.0
2023-08-18 15:25:00,181.36,181.48,181.26,181.46,3651.0,173.676,173.7909,173.5803,173.7718,3651.0
2023-08-18 15:30:00,181.43,181.44,181.36,181.37,4530.0,173.7431,173.7526,173.676,173.6856,4530.0
2023-08-18 15:35:00,181.37,181.37,181.12,181.2,5118.0,173.6856,173.6856,173.4462,173.5228,5118.0
2023-08-18 15:40:00,181.26,181.34,181.15,181.23,5365.0,173.5803,173.6569,173.4749,173.5515,5365.0
2023-08-18 15:45:00,181.2,181.55,181.16,181.47,6781.0,173.5228,173.858,173.4845,173.7814,6781.0
2023-08-18 15:50:00,181.47,181.49,181.34,181.41,14457.0,173.7814,173.8005,173.6569,173.7239,14457.0
2023-08-18 15:55:00,181.45,181.56,181.12,181.54,45151.0,173.7622,173.8675,173.4462,173.8484,45151.0
2023-08-21 09:30:00,181.01,181.21,180.74,180.75,6079.0,173.3409,173.5324,173.0823,173.0919,6079.0
2023-08-21 09:35:00,180.7,181.4,180.7,181.05,1550.0,173.044,173.7143,173.044,173.3792,1550.0
2023-08-21 09:40:00,180.86,180.86,180.71,180.8,1252.0,173.1972,173.1972,173.0536,173.1397,1252.0
2023-08-21 09:45:00,180.83,180.92,180.5,180.55,8582.0,173.1685,173.2547,172.8525,172.9003,8582.0
2023-08-21 09:50:00,180.52,180.63,180.3,180.6,5890.0,172.8716,172.977,172.6609,172.9482,5890.0
2023-08-21 09:55:00,180.81,180.81,180.51,180.8,2697.0,173.1493,173.1493,172.862,173.1397,2697.0
2023-08-21 10:00:00,180.8,180.84,180.58,180.74,1696.0,173.1397,173.1781,172.9291,173.0823,1696.0
2023-08-21 10:05:00,180.6,180.6,180.49,180.52,1768.0,172.9482,172.9482,172.8429,172.8716,1768.0
2023-08-21 10:10:00,180.46,180.46,180.27,180.43,4599.0,172.8142,172.8142,172.6322,172.7854,4599.0
2023-08-21 10:15:00,180.36,180.56,180.27,180.56,7297.0,172.7184,172.9099,172.6322,172.9099,7297.0
2023-08-21 10:20:00,180.45,180.8,180.43,180.8,4603.0,172.8046,173.1397,172.7854,173.1397,4603.0
2023-08-21 10:25:00,180.82,181.05,180.69,180.93,4924.0,173.1589,173.3792,173.0344,173.2642,4924.0
2023-08-21 10:30:00,180.98,180.98,180.65,180.65,3001.0,173.3121,173.3121,172.9961,172.9961,3001.0
2023-08-21 10:35:00,180.75,180.77,180.68,180.77,5047.0,173.0919,173.111,173.0248,173.111,5047.0
2023-08-21 10:40:00,180.71,180.76,180.58,180.59,6364.0,173.0536,173.1014,172.9291,172.9386,6364.0
2023-08-21 10:45:00,180.56,180.62,180.5,180.57,4371.0,172.9099,172.9674,172.8525,172.9195,4371.0
2023-08-21 10:50:00,180.54,180.58,180.36,180.55,7147.0,172.8908,172.9291,172.7184,172.9003,7147.0
2023-08-21 10:55:00,180.59,180.73,180.56,180.7,5873.0,172.9386,173.0727,172.9099,173.044,5873.0
2023-08-21 11:00:00,180.72,181.06,180.62,180.97,22837.0,173.0631,173.3887,172.9674,173.3025,22837.0
2023-08-21 11:05:00,180.97,181.39,180.85,181.39,12221.0,173.3025,173.7048,173.1876,173.7048,12221.0
2023-08-21 11:10:00,181.41,181.41,181.07,181.13,3010.0,173.7239,173.7239,173.3983,173.4558,3010.0
2023-08-21 11:15:00,181.12,181.46,181.06,181.34,5098.0,173.4462,173.7718,173.3887,173.6569,5098.0
2023-08-21 11:20:00,181.34,181.38,181.03,181.04,7089.0,173.6569,173.6952,173.36,173.3696,7089.0
2023-08-21 11:25:00,181.06,181.1,180.98,180.99,1064.0,173.3887,173.427,173.3121,173.3217,1064.0
2023-08-21 11:30:00,181.01,181.12,180.87,181.03,5795.0,173.3409,173.4462,173.2068,173.36,5795.0
2023-08-21 11:35:00,180.96,180.96,180.75,180.78,2781.0,173.293,173.293,173.0919,173.1206,2781.0
2023-08-21 11:40:00,180.73,180.73,180.61,180.62,2055.0,173.0727,173.0727,172.9578,172.9674,2055.0
2023-08-21 11:45:00,180.55,180.56,180.31,180.38,6799.0,172.9003,172.9099,172.6705,172.7375,6799.0
2023-08-21 11:50:00,180.3,180.33,180.19,180.24,1407.0,172.6609,172.6897,172.5556,172.6035,1407.0
2023-08-21 11:55:00,180.21,180.43,180.19,180.36,4696.0,172.5747,172.7854,172.5556,172.7184,4696.0
2023-08-21 12:00:00,180.32,180.48,180.25,180.48,3688.0,172.6801,172.8333,172.6131,172.8333,3688.0
2023-08-21 12:05:00,180.45,180.51,180.4,180.42,3299.0,172.8046,172.862,172.7567,172.7759,3299.0
2023-08-21 12:10:00,180.41,180.67,180.36,180.67,1900.0,172.7663,173.0153,172.7184,173.0153,1900.0
2023-08-21 12:15:00,180.61,180.73,180.61,180.62,1600.0,172.9578,173.0727,172.9578,172.9674,1600.0
2023-08-21 12:20:00,180.59,180.7,180.48,180.7,5987.0,172.9386,173.044,172.8333,173.044,5987.0
2023-08-21 12:25:00,180.72,180.8,180.7,180.8,651.0,173.0631,173.1397,173.044,173.1397,651.0
2023-08-21 12:30:00,180.78,180.86,180.73,180.73,4002.0,173.1206,173.1972,173.0727,173.0727,4002.0
2023-08-21 12:35:00,180.79,180.8,180.62,180.62,1406.0,173.1302,173.1397,172.9674,172.9674,1406.0
2023-08-21 12:40:00,180.65,180.74,180.48,180.53,5171.0,172.9961,173.0823,172.8333,172.8812,5171.0
2023-08-21 12:45:00,180.53,180.7,180.5,180.7,2254.0,172.8812,173.044,172.8525,173.044,2254.0
2023-08-21 12:50:00,180.66,180.71,180.63,180.69,3715.0,173.0057,173.0536,172.977,173.0344,3715.0
2023-08-21 12:55:00,180.68,180.71,180.59,180.66,6442.0,173.0248,173.0536,172.9386,173.0057,6442.0
2023-08-21 13:00:00,180.72,180.72,180.57,180.61,2920.0,173.0631,173.0631,172.9195,172.9578,2920.0
2023-08-21 13:05:00,180.57,180.7,180.56,180.68,6470.0,172.9195,173.044,172.9099,173.0248,6470.0
2023-08-21 13:10:00,180.62,180.62,180.39,180.39,2560.0,172.9674,172.9674,172.7471,172.7471,2560.0
2023-08-21 13:15:00,180.45,180.62,180.33,180.62,5204.0,172.8046,172.9674,172.6897,172.9674,5204.0
2023-08-21 13:20:00,180.56,180.65,180.56,180.58,3586.0,172.9099,172.9961,172.9099,172.9291,3586.0
2023-08-21 13:25:00,180.63,180.63,180.54,180.55,1210.0,172.977,172.977,172.8908,172.9003,1210.0
2023-08-21 13:30:00,180.6,180.6,180.39,180.41,6432.0,172.9482,172.9482,172.7471,172.7663,6432.0
2023-08-21 13:35:00,180.46,180.5,180.28,180.28,2906.0,172.8142,172.8525,172.6418,172.6418,2906.0
2023-08-21 13:40:00,180.33,180.42,180.3,180.36,2422.0,172.6897,172.7759,172.6609,172.7184,2422.0
2023-08-21 13:45:00,180.32,180.34,180.28,180.34,1374.0,172.6801,172.6992,172.6418,172.6992,1374.0
2023-08-21 13:50:00,180.32,180.32,180.21,180.24,2070.0,172.6801,172.6801,172.5747,172.6035,2070.0
2023-08-21 13:55:00,180.24,180.26,180.12,180.22,2790.0,172.6035,172.6226,172.4886,172.5843,2790.0
2023-08-21 14:00:00,180.28,180.37,180.18,180.37,3068.0,172.6418,172.728,172.546,172.728,3068.0
2023-08-21 14:05:00,180.31,180.54,180.26,180.49,6224.0,172.6705,172.8908,172.6226,172.8429,6224.0
2023-08-21 14:10:00,180.52,180.56,180.45,180.46,2358.0,172.8716,172.9099,172.8046,172.8142,2358.0
2023-08-21 14:15:00,180.52,180.73,180.51,180.56,6761.0,172.8716,173.0727,172.862,172.9099,6761.0
2023-08-21 14:20:00,180.58,180.63,180.5,180.52,3630.0,172.9291,172.977,172.8525,172.8716,3630.0
2023-08-21 14:25:00,180.49,180.57,180.42,180.57,3899.0,172.8429,172.9195,172.7759,172.9195,3899.0
2023-08-21 14:30:00,180.54,180.55,180.43,180.47,1699.0,172.8908,172.9003,172.7854,172.8237,1699.0
2023-08-21 14:35:00,180.45,180.61,180.42,180.5,7718.0,172.8046,172.9578,172.7759,172.8525,7718.0
2023-08-21 14:40:00,180.53,180.77,180.5,180.75,4717.0,172.8812,173.111,172.8525,173.0919,4717.0
2023-08-21 14:45:00,180.75,181.01,180.72,180.85,6804.0,173.0919,173.3409,173.0631,173.1876,6804.0
2023-08-21 14:50:00,180.84,180.87,180.73,180.73,2991.0,173.1781,173.2068,173.0727,173.0727,2991.0
2023-08-21 14:55:00,180.72,180.8,180.68,180.72,6304.0,173.0631,173.1397,173.0248,173.0631,6304.0
2023-08-21 15:00:00,180.8,181.02,180.8,180.94,3726.0,173.1397,173.3504,173.1397,173.2738,3726.0
2023-08-21 15:05:00,180.94,180.94,180.83,180.87,2742.0,173.2738,173.2738,173.1685,173.2068,2742.0
2023-08-21 15:10:00,180.86,180.9,180.8,180.81,2945.0,173.1972,173.2355,173.1397,173.1493,2945.0
2023-08-21 15:15:00,180.81,180.84,180.65,180.65,8128.0,173.1493,173.1781,172.9961,172.9961,8128.0
2023-08-21 15:20:00,180.67,180.71,180.52,180.52,8047.0,173.0153,173.0536,172.8716,172.8716,8047.0
2023-08-21 15:25:00,180.5,180.67,180.44,180.59,4756.0,172.8525,173.0153,172.795,172.9386,4756.0
2023-08-21 15:30:00,180.59,180.95,180.59,180.91,12687.0,172.9386,173.2834,172.9386,173.2451,12687.0
2023-08-21 15:35:00,180.91,180.94,180.76,180.79,7150.0,173.2451,173.2738,173.1014,173.1302,7150.0
2023-08-21 15:40:00,180.78,181.08,180.76,181.02,10396.0,173.1206,173.4079,173.1014,173.3504,10396.0
2023-08-21 15:45:00,181.03,181.1,180.86,180.91,13973.0,173.36,173.427,173.1972,173.2451,13973.0
2023-08-21 15:50:00,180.93,180.98,180.82,180.84,16559.0,173.2642,173.3121,173.1589,173.1781,16559.0
2023-08-21 15:55:00,180.83,180.95,180.69,180.92,72850.0,173.1685,173.2834,173.0344,173.2547,72850.0
2023-08-22 09:30:00,181.13,181.48,181.13,181.34,6711.0,173.4558,173.7909,173.4558,173.6569,6711.0
2023-08-22 09:35:00,181.58,181.78,181.41,181.41,1720.0,173.8867,174.0782,173.7239,173.7239,1720.0
2023-08-22 09:40:00,180.92,181.19,180.71,181.19,520.0,173.2547,173.5132,173.0536,173.5132,520.0
2023-08-22 09:45:00,180.88,180.88,180.85,180.85,639.0,173.2164,173.2164,173.1876,173.1876,639.0
2023-08-22 09:50:00,180.63,180.63,180.33,180.34,2361.0,172.977,172.977,172.6897,172.6992,2361.0
2023-08-22 09:55:00,180.55,180.88,180.47,180.84,5227.0,172.9003,173.2164,172.8237,173.1781,5227.0
2023-08-22 10:00:00,180.93,181.01,180.7,180.72,2748.0,173.2642,173.3409,173.044,173.0631,2748.0
2023-08-22 10:05:00,180.71,180.71,180.31,180.34,4523.0,173.0536,173.0536,172.6705,172.6992,4523.0
2023-08-22 10:10:00,180.32,180.45,180.24,180.35,3626.0,172.6801,172.8046,172.6035,172.7088,3626.0
2023-08-22 10:15:00,180.46,180.63,180.46,180.55,6825.0,172.8142,172.977,172.8142,172.9003,6825.0
2023-08-22 10:20:00,180.6,180.71,180.53,180.53,3559.0,172.9482,173.0536,172.8812,172.8812,3559.0
2023-08-22 10:25:00,180.56,180.69,180.51,180.51,1600.0,172.9099,173.0344,172.862,172.862,1600.0
2023-08-22 10:30:00,180.5,180.57,180.28,180.36,2731.0,172.8525,172.9195,172.6418,172.7184,2731.0
2023-08-22 10:35:00,180.38,180.42,180.31,180.36,1273.0,172.7375,172.7759,172.6705,172.7184,1273.0
2023-08-22 10:40:00,180.28,180.31,180.15,180.24,3042.0,172.6418,172.6705,172.5173,172.6035,3042.0
2023-08-22 10:45:00,180.31,180.38,180.12,180.13,3557.0,172.6705,172.7375,172.4886,172.4981,3557.0
2023-08-22 10:50:00,180.18,180.18,180.08,180.14,3171.0,172.546,172.546,172.4503,172.5077,3171.0
2023-08-22 10:55:00,180.07,180.1,179.87,179.97,9628.0,172.4407,172.4694,172.2492,172.3449,9628.0
2023-08-22 11:00:00,180.13,180.13,179.94,179.95,1089.0,172.4981,172.4981,172.3162,172.3258,1089.0
2023-08-22 11:05:00,179.99,180.04,179.9,179.95,2060.0,172.3641,172.412,172.2779,172.3258,2060.0
2023-08-22 11:10:00,179.85,179.99,179.79,179.99,2837.0,172.23,172.3641,172.1725,172.3641,2837.0
2023-08-22 11:15:00,180.08,180.09,179.79,179.8,2462.0,172.4503,172.4598,172.1725,172.1821,2462.0
2023-08-22 11:20:00,179.77,179.89,179.74,179.89,1900.0,172.1534,172.2683,172.1247,172.2683,1900.0
2023-08-22 11:25:00,179.93,180.24,179.91,180.02,6996.0,172.3066,172.6035,172.2875,172.3928,6996.0
2023-08-22 11:30:00,180.05,180.13,179.96,180.13,7057.0,172.4215,172.4981,172.3353,172.4981,7057.0
2023-08-22 11:35:00,180.24,180.24,179.95,179.98,3571.0,172.6035,172.6035,172.3258,172.3545,3571.0
2023-08-22 11:40:00,180.0,180.03,179.85,179.93,9359.0,172.3736,172.4024,172.23,172.3066,9359.0
2023-08-22 11:45:00,179.91,180.15,179.91,180.09,6506.0,172.2875,172.5173,172.2875,172.4598,6506.0
2023-08-22 11:50:00,180.14,180.27,180.14,180.25,1840.0,172.5077,172.6322,172.5077,172.6131,1840.0
2023-08-22 11:55:00,180.29,180.32,180.26,180.27,3723.0,172.6514,172.6801,172.6226,172.6322,3723.0
2023-08-22 12:00:00,180.26,180.45,180.2,180.44,2735.0,172.6226,172.8046,172.5652,172.795,2735.0
2023-08-22 12:05:00,180.51,180.58,180.42,180.58,2407.0,172.862,172.9291,172.7759,172.9291,2407.0
2023-08-22 12:10:00,180.66,180.69,180.42,180.45,2311.0,173.0057,173.0344,172.7759,172.8046,2311.0
2023-08-22 12:15:00,180.45,180.55,180.45,180.54,700.0,172.8046,172.9003,172.8046,172.8908,700.0
2023-08-22 12:20:00,180.59,180.59,180.38,180.38,3081.0,172.9386,172.9386,172.7375,172.7375,3081.0
2023-08-22 12:25:00,180.47,180.62,180.43,180.55,2640.0,172.8237,172.9674,172.7854,172.9003,2640.0
2023-08-22 12:30:00,180.58,180.67,180.57,180.61,1501.0,172.9291,173.0153,172.9195,172.9578,1501.0
2023-08-22 12:35:00,180.62,180.84,180.62,180.84,700.0,172.9674,173.1781,172.9674,173.1781,700.0
2023-08-22 12:40:00,180.79,180.91,180.72,180.8,2108.0,173.1302,173.2451,173.0631,173.1397,2108.0
2023-08-22 12:45:00,180.81,180.83,180.62,180.62,5232.0,173.1493,173.1685,172.9674,172.9674,5232.0
2023-08-22 12:50:00,180.6,180.66,180.37,180.46,18165.0,172.9482,173.0057,172.728,172.8142,18165.0
2023-08-22 12:55:00,180.45,180.45,180.21,180.21,1118.0,172.8046,172.8046,172.5747,172.5747,1118.0
2023-08-22 13:00:00,180.2,180.2,180.04,180.12,1923.0,172.5652,172.5652,172.412,172.4886,1923.0
2023-08-22 13:05:00,180.05,180.21,180.04,180.14,1327.0,172.4215,172.5747,172.412,172.5077,1327.0
2023-08-22 13:10:00,180.07,180.09,180.0,180.03,3272.0,172.4407,172.4598,172.3736,172.4024,3272.0
2023-08-22 13:15:00,180.0,180.15,180.0,180.08,1768.0,172.3736,172.5173,172.3736,172.4503,1768.0
2023-08-22 13:20:00,180.1,180.15,180.06,180.15,1200.0,172.4694,172.5173,172.4311,172.5173,1200.0
2023-08-22 13:25:00,180.08,180.2,180.08,180.2,1773.0,172.4503,172.5652,172.4503,172.5652,1773.0
2023-08-22 13:30:00,180.23,180.25,180.08,180.08,2825.0,172.5939,172.6131,172.4503,172.4503,2825.0
2023-08-22 13:35:00,180.1,180.19,180.02,180.04,3040.0,172.4694,172.5556,172.3928,172.412,3040.0
2023-08-22 13:40:00,179.96,180.08,179.96,180.03,1226.0,172.3353,172.4503,172.3353,172.4024,1226.0
2023-08-22 13:45:00,180.01,180.02,179.93,179.94,1527.0,172.3832,172.3928,172.3066,172.3162,1527.0
2023-08-22 13:50:00,179.89,179.89,179.81,179.81,939.0,172.2683,172.2683,172.1917,172.1917,939.0
2023-08-22 13:55:00,179.82,179.88,179.79,179.84,3272.0,172.2013,172.2587,172.1725,172.2204,3272.0
2023-08-22 14:00:00,179.8,179.94,179.77,179.84,3065.0,172.1821,172.3162,172.1534,172.2204,3065.0
2023-08-22 14:05:00,179.88,180.08,179.88,180.08,1435.0,172.2587,172.4503,172.2587,172.4503,1435.0
2023-08-22 14:10:00,180.04,180.05,179.88,179.89,2206.0,172.412,172.4215,172.2587,172.2683,2206.0
2023-08-22 14:15:00,179.91,179.97,179.81,179.89,4909.0,172.2875,172.3449,172.1917,172.2683,4909.0
2023-08-22 14:20:00,179.85,179.91,179.83,179.91,1301.0,172.23,172.2875,172.2108,172.2875,1301.0
2023-08-22 14:25:00,179.9,180.11,179.87,180.06,3090.0,172.2779,172.479,172.2492,172.4311,3090.0
2023-08-22 14:30:00,180.09,180.23,180.08,180.18,2151.0,172.4598,172.5939,172.4503,172.546,2151.0
2023-08-22 14:35:00,180.19,180.25,180.03,180.11,2741.0,172.5556,172.6131,172.4024,172.479,2741.0
2023-08-22 14:40:00,180.08,180.08,179.98,180.03,2161.0,172.4503,172.4503,172.3545,172.4024,2161.0
2023-08-22 14:45:00,179.97,180.03,179.97,180.0,3882.0,172.3449,172.4024,172.3449,172.3736,3882.0
2023-08-22 14:50:00,180.05,180.11,180.03,180.03,2289.0,172.4215,172.479,172.4024,172.4024,2289.0
2023-08-22 14:55:00,180.03,180.08,179.98,180.08,2310.0,172.4024,172.4503,172.3545,172.4503,2310.0
2023-08-22 15:00:00,180.04,180.11,180.04,180.11,1605.0,172.412,172.479,172.412,172.479,1605.0
2023-08-22 15:05:00,180.09,180.23,180.09,180.2,3521.0,172.4598,172.5939,172.4598,172.5652,3521.0
2023-08-22 15:10:00,180.2,180.35,180.19,180.34,6162.0,172.5652,172.7088,172.5556,172.6992,6162.0
2023-08-22 15:15:00,180.37,180.47,180.36,180.38,3047.0,172.728,172.8237,172.7184,172.7375,3047.0
2023-08-22 15:20:00,180.38,180.41,180.3,180.33,3295.0,172.7375,172.7663,172.6609,172.6897,3295.0
2023-08-22 15:25:00,180.35,180.45,180.31,180.39,3922.0,172.7088,172.8046,172.6705,172.7471,3922.0
2023-08-22 15:30:00,180.39,180.62,180.23,180.49,32212.0,172.7471,172.9674,172.5939,172.8429,32212.0
2023-08-22 15:35:00,180.45,180.51,180.35,180.41,2522.0,172.8046,172.862,172.7088,172.7663,2522.0
2023-08-22 15:40:00,180.45,180.53,180.35,180.4,3664.0,172.8046,172.8812,172.7088,172.7567,3664.0
2023-08-22 15:45:00,180.44,180.51,180.35,180.35,3078.0,172.795,172.862,172.7088,172.7088,3078.0
2023-08-22 15:50:00,180.38,180.44,180.05,180.09,15494.0,172.7375,172.795,172.4215,172.4598,15494.0
2023-08-22 15:55:00,180.11,180.33,180.11,180.2,33475.0,172.479,172.6897,172.479,172.5652,33475.0
2023-08-23 09:30:00,180.68,180.75,180.24,180.25,5098.0,173.0248,173.0919,172.6035,172.6131,5098.0
2023-08-23 09:35:00,180.12,180.55,180.12,180.55,900.0,172.4886,172.9003,172.4886,172.9003,900.0
2023-08-23 09:40:00,180.5,180.7,180.49,180.51,700.0,172.8525,173.044,172.8429,172.862,700.0
2023-08-23 09:45:00,180.71,180.72,180.18,180.47,8497.0,173.0536,173.0631,172.546,172.8237,8497.0
2023-08-23 09:50:00,180.44,180.52,179.95,180.17,4436.0,172.795,172.8716,172.3258,172.5364,4436.0
2023-08-23 09:55:00,180.11,180.53,180.11,180.33,5782.0,172.479,172.8812,172.479,172.6897,5782.0
2023-08-23 10:00:00,180.31,180.46,180.26,180.4,1571.0,172.6705,172.8142,172.6226,172.7567,1571.0
2023-08-23 10:05:00,180.43,180.49,180.07,180.1,4132.0,172.7854,172.8429,172.4407,172.4694,4132.0
2023-08-23 10:10:00,180.1,180.1,179.94,179.95,1148.0,172.4694,172.4694,172.3162,172.3258,1148.0
2023-08-23 10:15:00,180.03,180.03,179.76,179.91,17980.0,172.4024,172.4024,172.1438,172.2875,17980.0
2023-08-23 10:20:00,179.82,179.93,179.8,179.84,4165.0,172.2013,172.3066,172.1821,172.2204,4165.0
2023-08-23 10:25:00,179.72,179.72,179.53,179.6,1872.0,172.1055,172.1055,171.9236,171.9906,1872.0
2023-08-23 10:30:00,179.62,179.75,179.38,179.71,9022.0,172.0097,172.1342,171.7799,172.0959,9022.0
2023-08-23 10:35:00,179.75,179.78,179.38,179.43,1757.0,172.1342,172.163,171.7799,171.8278,1757.0
2023-08-23 10:40:00,179.43,179.64,179.32,179.64,2216.0,171.8278,172.0289,171.7225,172.0289,2216.0
2023-08-23 10:45:00,179.59,179.71,179.48,179.51,3347.0,171.981,172.0959,171.8757,171.9044,3347.0
2023-08-23 10:50:00,179.57,179.66,179.57,179.64,3738.0,171.9619,172.0481,171.9619,172.0289,3738.0
2023-08-23 10:55:00,179.53,179.66,179.52,179.58,3543.0,171.9236,172.0481,171.914,171.9714,3543.0
2023-08-23 11:00:00,179.51,179.59,179.32,179.55,3660.0,171.9044,171.981,171.7225,171.9427,3660.0
2023-08-23 11:05:00,179.56,179.65,179.44,179.44,4557.0,171.9523,172.0385,171.8374,171.8374,4557.0
2023-08-23 11:10:00,179.54,179.57,179.49,179.57,1060.0,171.9331,171.9619,171.8853,171.9619,1060.0
2023-08-23 11:15:00,179.49,179.54,179.48,179.48,2560.0,171.8853,171.9331,171.8757,171.8757,2560.0
2023-08-23 11:20:00,179.53,179.66,179.51,179.63,6036.0,171.9236,172.0481,171.9044,172.0193,6036.0
2023-08-23 11:25:00,179.63,179.75,179.62,179.74,4389.0,172.0193,172.1342,172.0097,172.1247,4389.0
2023-08-23 11:30:00,179.78,179.89,179.76,179.78,2119.0,172.163,172.2683,172.1438,172.163,2119.0
2023-08-23 11:35:00,179.8,179.81,179.63,179.63,8968.0,172.1821,172.1917,172.0193,172.0193,8968.0
2023-08-23 11:40:00,179.75,179.75,179.64,179.69,1975.0,172.1342,172.1342,172.0289,172.0768,1975.0
2023-08-23 11:45:00,179.7,179.86,179.7,179.78,6019.0,172.0864,172.2396,172.0864,172.163,6019.0
2023-08-23 11:50:00,179.8,179.84,179.6,179.75,16938.0,172.1821,172.2204,171.9906,172.1342,16938.0
2023-08-23 11:55:00,179.76,179.78,179.62,179.7,6920.0,172.1438,172.163,172.0097,172.0864,6920.0
2023-08-23 12:00:00,179.61,179.7,179.56,179.66,4135.0,172.0002,172.0864,171.9523,172.0481,4135.0
2023-08-23 12:05:00,179.61,179.71,179.55,179.67,2925.0,172.0002,172.0959,171.9427,172.0576,2925.0
2023-08-23 12:10:00,179.65,179.73,179.65,179.71,7135.0,172.0385,172.1151,172.0385,172.0959,7135.0
2023-08-23 12:15:00,179.71,179.77,179.68,179.71,6932.0,172.0959,172.1534,172.0672,172.0959,6932.0
2023-08-23 12:20:00,179.74,179.82,179.69,179.79,12847.0,172.1247,172.2013,172.0768,172.1725,12847.0
2023-08-23 12:25:00,179.76,179.83,179.7,179.78,4543.0,172.1438,172.2108,172.0864,172.163,4543.0
2023-08-23 12:30:00,179.84,179.84,179.6,179.7,3992.0,172.2204,172.2204,171.9906,172.0864,3992.0
2023-08-23 12:35:00,179.72,179.72,179.58,179.66,3107.0,172.1055,172.1055,171.9714,172.0481,3107.0
2023-08-23 12:40:00,179.65,179.72,179.6,179.67,2656.0,172.0385,172.1055,171.9906,172.0576,2656.0
2023-08-23 12:45:00,179.63,179.71,179.6,179.64,2811.0,172.0193,172.0959,171.9906,172.0289,2811.0
2023-08-23 12:50:00,179.66,179.72,179.66,179.7,4044.0,172.0481,172.1055,172.0481,172.0864,4044.0
2023-08-23 12:55:00,179.74,179.82,179.61,179.62,5059.0,172.1247,172.2013,172.0002,172.0097,5059.0
2023-08-23 13:00:00,179.62,179.71,179.53,179.69,5237.0,172.0097,172.0959,171.9236,172.0768,5237.0
2023-08-23 13:05:00,179.65,179.67,179.56,179.59,2090.0,172.0385,172.0576,171.9523,171.981,2090.0
2023-08-23 13:10:00,179.61,179.61,179.36,179.42,9446.0,172.0002,172.0002,171.7608,171.8182,9446.0
2023-08-23 13:15:00,179.42,179.64,179.38,179.62,4958.0,171.8182,172.0289,171.7799,172.0097,4958.0
2023-08-23 13:20:00,179.66,179.69,179.6,179.63,6372.0,172.0481,172.0768,171.9906,172.0193,6372.0
2023-08-23 13:25:00,179.64,179.67,179.59,179.64,4812.0,172.0289,172.0576,171.981,172.0289,4812.0
2023-08-23 13:30:00,179.63,179.78,179.6,179.77,7426.0,172.0193,172.163,171.9906,172.1534,7426.0
2023-08-23 13:35:00,179.71,179.72,179.55,179.55,7501.0,172.0959,172.1055,171.9427,171.9427,7501.0
2023-08-23 13:40:00,179.58,179.58,179.44,179.48,3195.0,171.9714,171.9714,171.8374,171.8757,3195.0
2023-08-23 13:45:00,179.46,179.5,179.44,179.47,2987.0,171.8565,171.8948,171.8374,171.8661,2987.0
2023-08-23 13:50:00,179.44,179.44,179.29,179.34,2547.0,171.8374,171.8374,171.6937,171.7416,2547.0
2023-08-23 13:55:00,179.38,179.4,179.22,179.22,3825.0,171.7799,171.7991,171.6267,171.6267,3825.0
2023-08-23 14:00:00,179.23,179.33,179.23,179.29,7524.0,171.6363,171.732,171.6363,171.6937,7524.0
2023-08-23 14:05:00,179.33,179.34,179.16,179.22,3154.0,171.732,171.7416,171.5692,171.6267,3154.0
2023-08-23 14:10:00,179.25,179.25,179.11,179.13,2693.0,171.6554,171.6554,171.5214,171.5405,2693.0
2023-08-23 14:15:00,179.13,179.16,179.04,179.05,3457.0,171.5405,171.5692,171.4543,171.4639,3457.0
2023-08-23 14:20:00,179.04,179.04,178.81,178.88,4979.0,171.4543,171.4543,171.2341,171.3011,4979.0
2023-08-23 14:25:00,178.89,178.98,178.82,178.86,4603.0,171.3107,171.3969,171.2436,171.2819,4603.0
2023-08-23 14:30:00,178.86,178.97,178.85,178.96,18759.0,171.2819,171.3873,171.2724,171.3777,18759.0
2023-08-23 14:35:00,178.99,178.99,178.75,178.8,7355.0,171.4064,171.4064,171.1766,171.2245,7355.0
2023-08-23 14:40:00,178.8,178.8,178.52,178.56,9354.0,171.2245,171.2245,170.9564,170.9947,9354.0
2023-08-23 14:45:00,178.52,178.58,178.52,178.55,3016.0,170.9564,171.0138,170.9564,170.9851,3016.0
2023-08-23 14:50:00,178.58,178.58,178.53,178.55,4918.0,171.0138,171.0138,170.9659,170.9851,4918.0
2023-08-23 14:55:00,178.5,178.58,178.47,178.53,5357.0,170.9372,171.0138,170.9085,170.9659,5357.0
2023-08-23 15:00:00,178.53,178.55,178.42,178.51,5693.0,170.9659,170.9851,170.8606,170.9468,5693.0
2023-08-23 15:05:00,178.49,178.67,178.48,178.58,6549.0,170.9276,171.1,170.918,171.0138,6549.0
2023-08-23 15:10:00,178.58,178.9,178.55,178.9,4313.0,171.0138,171.3203,170.9851,171.3203,4313.0
2023-08-23 15:15:00,178.87,178.93,178.56,178.57,10796.0,171.2915,171.349,170.9947,171.0042,10796.0
2023-08-23 15:20:00,178.52,178.52,178.21,178.21,11491.0,170.9564,170.9564,170.6595,170.6595,11491.0
2023-08-23 15:25:00,178.21,178.5,178.2,178.29,26506.0,170.6595,170.9372,170.6499,170.7361,26506.0
2023-08-23 15:30:00,178.28,178.31,178.1,178.19,17818.0,170.7265,170.7552,170.5541,170.6403,17818.0
2023-08-23 15:35:00,178.18,178.42,178.13,178.34,13124.0,170.6308,170.8606,170.5829,170.784,13124.0
2023-08-23 15:40:00,178.36,178.38,178.21,178.22,16994.0,170.8031,170.8223,170.6595,170.6691,16994.0
2023-08-23 15:45:00,178.21,178.36,178.14,178.25,23746.0,170.6595,170.8031,170.5925,170.6978,23746.0
2023-08-23 15:50:00,178.25,178.39,177.9,177.96,54311.0,170.6978,170.8319,170.3626,170.4201,54311.0
2023-08-23 15:55:00,177.98,178.31,177.82,178.3,103098.0,170.4392,170.7552,170.286,170.7457,103098.0
2023-08-24 09:30:00,178.1,178.4,177.8,177.8,6192.0,170.5541,170.8414,170.2669,170.2669,6192.0
2023-08-24 09:35:00,177.84,178.05,177.61,177.62,4475.0,170.3052,170.5063,170.0849,170.0945,4475.0
2023-08-24 09:40:00,177.72,177.72,177.38,177.48,3648.0,170.1902,170.1902,169.8647,169.9604,3648.0
2023-08-24 09:45:00,177.45,177.87,177.44,177.75,4017.0,169.9317,170.3339,169.9221,170.219,4017.0
2023-08-24 09:50:00,177.82,178.12,177.79,178.04,5638.0,170.286,170.5733,170.2573,170.4967,5638.0
2023-08-24 09:55:00,178.01,178.37,177.95,178.37,6960.0,170.468,170.8127,170.4105,170.8127,6960.0
2023-08-24 10:00:00,178.34,178.54,178.33,178.41,6329.0,170.784,170.9755,170.7744,170.851,6329.0
2023-08-24 10:05:00,178.47,178.7,178.42,178.58,2604.0,170.9085,171.1287,170.8606,171.0138,2604.0
2023-08-24 10:10:00,178.71,178.77,178.51,178.63,8166.0,171.1383,171.1958,170.9468,171.0617,8166.0
2023-08-24 10:15:00,178.58,178.78,178.58,178.69,3133.0,171.0138,171.2053,171.0138,171.1191,3133.0
2023-08-24 10:20:00,178.76,178.78,178.46,178.46,3520.0,171.1862,171.2053,170.8989,170.8989,3520.0
2023-08-24 10:25:00,178.51,178.63,178.49,178.62,3034.0,170.9468,171.0617,170.9276,171.0521,3034.0
2023-08-24 10:30:00,178.59,178.69,178.52,178.59,4291.0,171.0234,171.1191,170.9564,171.0234,4291.0
2023-08-24 10:35:00,178.52,178.84,178.42,178.75,3873.0,170.9564,171.2628,170.8606,171.1766,3873.0
2023-08-24 10:40:00,178.75,178.92,178.67,178.88,3314.0,171.1766,171.3394,171.1,171.3011,3314.0
2023-08-24 10:45:00,178.96,179.09,178.91,179.0,3254.0,171.3777,171.5022,171.3298,171.416,3254.0
2023-08-24 10:50:00,178.92,178.96,178.73,178.86,4903.0,171.3394,171.3777,171.1575,171.2819,4903.0
2023-08-24 10:55:00,178.9,178.9,178.7,178.75,2399.0,171.3203,171.3203,171.1287,171.1766,2399.0
2023-08-24 11:00:00,178.77,178.77,178.45,178.53,3310.0,171.1958,171.1958,170.8893,170.9659,3310.0
2023-08-24 11:05:00,178.63,178.7,178.61,178.63,2369.0,171.0617,171.1287,171.0425,171.0617,2369.0
2023-08-24 11:10:00,178.58,178.69,178.49,178.69,6997.0,171.0138,171.1191,170.9276,171.1191,6997.0
2023-08-24 11:15:00,178.66,178.74,178.66,178.66,2727.0,171.0904,171.167,171.0904,171.0904,2727.0
2023-08-24 11:20:00,178.68,178.91,178.67,178.73,4005.0,171.1096,171.3298,171.1,171.1575,4005.0
2023-08-24 11:25:00,178.7,178.84,178.67,178.81,4091.0,171.1287,171.2628,171.1,171.2341,4091.0
2023-08-24 11:30:00,178.78,178.86,178.71,178.79,4179.0,171.2053,171.2819,171.1383,171.2149,4179.0
2023-08-24 11:35:00,178.74,178.84,178.68,178.68,5059.0,171.167,171.2628,171.1096,171.1096,5059.0
2023-08-24 11:40:00,178.7,178.77,178.6,178.6,5214.0,171.1287,171.1958,171.033,171.033,5214.0
2023-08-24 11:45:00,178.59,178.6,178.43,178.48,17140.0,171.0234,171.033,170.8702,170.918,17140.0
2023-08-24 11:50:00,178.48,178.48,178.3,178.31,10008.0,170.918,170.918,170.7457,170.7552,10008.0
2023-08-24 11:55:00,178.31,178.31,178.2,178.2,1689.0,170.7552,170.7552,170.6499,170.6499,1689.0
2023-08-24 12:00:00,178.17,178.21,178.09,178.09,2100.0,170.6212,170.6595,170.5446,170.5446,2100.0
2023-08-24 12:05:00,178.14,178.18,178.01,178.06,18229.0,170.5925,170.6308,170.468,170.5158,18229.0
2023-08-24 12:10:00,178.06,178.23,178.06,178.23,8090.0,170.5158,170.6786,170.5158,170.6786,8090.0
2023-08-24 12:15:00,178.23,178.41,178.12,178.12,7233.0,170.6786,170.851,170.5733,170.5733,7233.0
2023-08-24 12:20:00,178.11,178.14,178.03,178.1,4113.0,170.5637,170.5925,170.4871,170.5541,4113.0
2023-08-24 12:25:00,178.09,178.14,178.01,178.02,7354.0,170.5446,170.5925,170.468,170.4775,7354.0
2023-08-24 12:30:00,178.0,178.26,177.98,178.17,6533.0,170.4584,170.7074,170.4392,170.6212,6533.0
2023-08-24 12:35:00,178.13,178.22,178.05,178.05,7324.0,170.5829,170.6691,170.5063,170.5063,7324.0
2023-08-24 12:40:00,178.06,178.07,177.91,177.91,4579.0,170.5158,170.5254,170.3722,170.3722,4579.0
2023-08-24 12:45:00,177.96,177.96,177.67,177.68,4895.0,170.4201,170.4201,170.1424,170.1519,4895.0
2023-08-24 12:50:00,177.66,177.74,177.65,177.66,7697.0,170.1328,170.2094,170.1232,170.1328,7697.0
2023-08-24 12:55:00,177.66,177.66,177.53,177.54,5674.0,170.1328,170.1328,170.0083,170.0179,5674.0
2023-08-24 13:00:00,177.56,177.58,177.39,177.44,7824.0,170.037,170.0562,169.8742,169.9221,7824.0
2023-08-24 13:05:00,177.4,177.46,177.35,177.43,7890.0,169.8838,169.9413,169.8359,169.9125,7890.0
2023-08-24 13:10:00,177.48,177.49,177.34,177.37,4196.0,169.9604,169.97,169.8263,169.8551,4196.0
2023-08-24 13:15:00,177.39,177.39,177.18,177.28,4030.0,169.8742,169.8742,169.6731,169.7689,4030.0
2023-08-24 13:20:00,177.3,177.3,177.05,177.06,5804.0,169.788,169.788,169.5486,169.5582,5804.0
2023-08-24 13:25:00,177.08,177.2,176.97,177.11,13306.0,169.5774,169.6923,169.472,169.6061,13306.0
2023-08-24 13:30:00,177.14,177.17,177.03,177.07,14994.0,169.6348,169.6635,169.5295,169.5678,14994.0
2023-08-24 13:35:00,177.06,177.36,177.0,177.33,12899.0,169.5582,169.8455,169.5008,169.8168,12899.0
2023-08-24 13:40:00,177.38,177.51,177.32,177.38,6948.0,169.8647,169.9891,169.8072,169.8647,6948.0
2023-08-24 13:45:00,177.39,177.46,177.35,177.4,3300.0,169.8742,169.9413,169.8359,169.8838,3300.0
2023-08-24 13:50:00,177.41,177.41,177.24,177.24,3021.0,169.8934,169.8934,169.7306,169.7306,3021.0
2023-08-24 13:55:00,177.27,177.31,177.15,177.15,4160.0,169.7593,169.7976,169.6444,169.6444,4160.0
2023-08-24 14:00:00,177.16,177.21,177.05,177.06,4323.0,169.654,169.7019,169.5486,169.5582,4323.0
2023-08-24 14:05:00,177.08,177.21,176.93,177.21,3762.0,169.5774,169.7019,169.4337,169.7019,3762.0
2023-08-24 14:10:00,177.22,177.28,177.18,177.27,4069.0,169.7114,169.7689,169.6731,169.7593,4069.0
2023-08-24 14:15:00,177.21,177.26,177.16,177.2,2760.0,169.7019,169.7497,169.654,169.6923,2760.0
2023-08-24 14:20:00,177.14,177.21,177.13,177.19,4363.0,169.6348,169.7019,169.6252,169.6827,4363.0
2023-08-24 14:25:00,177.14,177.2,177.07,177.16,6851.0,169.6348,169.6923,169.5678,169.654,6851.0
2023-08-24 14:30:00,177.18,177.2,177.05,177.05,4109.0,169.6731,169.6923,169.5486,169.5486,4109.0
2023-08-24 14:35:00,177.07,177.07,176.87,176.88,3692.0,169.5678,169.5678,169.3763,169.3858,3692.0
2023-08-24 14:40:00,176.91,176.97,176.84,176.97,3740.0,169.4146,169.472,169.3475,169.472,3740.0
2023-08-24 14:45:00,176.99,177.07,176.91,177.05,2405.0,169.4912,169.5678,169.4146,169.5486,2405.0
2023-08-24 14:50:00,177.06,177.09,176.95,176.96,3231.0,169.5582,169.5869,169.4529,169.4624,3231.0
2023-08-24 14:55:00,176.97,177.1,176.96,177.03,4480.0,169.472,169.5965,169.4624,169.5295,4480.0
2023-08-24 15:00:00,177.02,177.33,177.01,177.3,6043.0,169.5199,169.8168,169.5103,169.788,6043.0
2023-08-24 15:05:00,177.24,177.35,177.23,177.31,3289.0,169.7306,169.8359,169.721,169.7976,3289.0
2023-08-24 15:10:00,177.3,177.39,177.27,177.39,7223.0,169.788,169.8742,169.7593,169.8742,7223.0
2023-08-24 15:15:00,177.39,177.57,177.27,177.35,15270.0,169.8742,170.0466,169.7593,169.8359,15270.0
2023-08-24 15:20:00,177.39,177.39,177.2,177.24,9045.0,169.8742,169.8742,169.6923,169.7306,9045.0
2023-08-24 15:25:00,177.19,177.4,177.14,177.4,6439.0,169.6827,169.8838,169.6348,169.8838,6439.0
2023-08-24 15:30:00,177.42,177.45,177.32,177.35,8756.0,169.903,169.9317,169.8072,169.8359,8756.0
2023-08-24 15:35:00,177.35,177.53,177.26,177.53,17664.0,169.8359,170.0083,169.7497,170.0083,17664.0
2023-08-24 15:40:00,177.5,177.54,177.34,177.46,13759.0,169.9796,170.0179,169.8263,169.9413,13759.0
2023-08-24 15:45:00,177.48,177.68,177.41,177.68,13090.0,169.9604,170.1519,169.8934,170.1519,13090.0
2023-08-24 15:50:00,177.7,177.84,177.61,177.83,21547.0,170.1711,170.3052,170.0849,170.2956,21547.0
2023-08-24 15:55:00,177.84,178.15,177.69,177.82,86572.0,170.3052,170.602,170.1615,170.286,86572.0
2023-08-25 09:30:00,178.58,178.65,178.58,178.65,2671.0,171.0138,171.0808,171.0138,171.0808,2671.0
2023-08-25 09:35:00,178.88,178.93,178.65,178.93,1100.0,171.3011,171.349,171.0808,171.349,1100.0
2023-08-25 09:40:00,178.59,178.78,178.09,178.1,4255.0,171.0234,171.2053,170.5446,170.5541,4255.0
2023-08-25 09:45:00,178.08,178.11,177.85,178.0,4307.0,170.535,170.5637,170.3147,170.4584,4307.0
2023-08-25 09:50:00,177.91,177.91,177.54,177.61,2904.0,170.3722,170.3722,170.0179,170.0849,2904.0
2023-08-25 09:55:00,177.68,178.25,177.67,178.22,1361.0,170.1519,170.6978,170.1424,170.6691,1361.0
2023-08-25 10:00:00,178.09,178.36,178.07,178.15,3875.0,170.5446,170.8031,170.5254,170.602,3875.0
2023-08-25 10:05:00,178.3,178.3,177.62,177.62,9564.0,170.7457,170.7457,170.0945,170.0945,9564.0
2023-08-25 10:10:00,178.01,178.01,177.71,177.86,993.0,170.468,170.468,170.1807,170.3243,993.0
2023-08-25 10:15:00,177.8,178.17,177.7,177.71,2952.0,170.2669,170.6212,170.1711,170.1807,2952.0
2023-08-25 10:20:00,177.79,177.85,177.62,177.62,1419.0,170.2573,170.3147,170.0945,170.0945,1419.0
2023-08-25 10:25:00,177.57,177.63,177.19,177.21,5556.0,170.0466,170.1041,169.6827,169.7019,5556.0
2023-08-25 10:30:00,177.28,177.28,177.09,177.18,1950.0,169.7689,169.7689,169.5869,169.6731,1950.0
2023-08-25 10:35:00,177.22,177.29,177.06,177.13,5657.0,169.7114,169.7785,169.5582,169.6252,5657.0
2023-08-25 10:40:00,177.15,177.26,177.08,177.13,1958.0,169.6444,169.7497,169.5774,169.6252,1958.0
2023-08-25 10:45:00,177.12,177.12,176.99,177.12,4398.0,169.6157,169.6157,169.4912,169.6157,4398.0
2023-08-25 10:50:00,177.02,177.12,176.84,176.87,2628.0,169.5199,169.6157,169.3475,169.3763,2628.0
2023-08-25 10:55:00,176.85,176.93,176.75,176.83,12083.0,169.3571,169.4337,169.2613,169.338,12083.0
2023-08-25 11:00:00,176.91,177.17,176.81,177.12,14225.0,169.4146,169.6635,169.3188,169.6157,14225.0
2023-08-25 11:05:00,177.38,177.76,177.37,177.68,2414.0,169.8647,170.2286,169.8551,170.1519,2414.0
2023-08-25 11:10:00,177.66,177.99,177.59,177.72,13830.0,170.1328,170.4488,170.0658,170.1902,13830.0
2023-08-25 11:15:00,177.75,177.75,177.44,177.59,3726.0,170.219,170.219,169.9221,170.0658,3726.0
2023-08-25 11:20:00,177.6,177.6,177.44,177.49,2568.0,170.0753,170.0753,169.9221,169.97,2568.0
2023-08-25 11:25:00,177.54,177.88,177.49,177.88,2806.0,170.0179,170.3435,169.97,170.3435,2806.0
2023-08-25 11:30:00,177.83,177.95,177.58,177.86,19003.0,170.2956,170.4105,170.0562,170.3243,19003.0
2023-08-25 11:35:00,177.87,178.13,177.87,178.09,16574.0,170.3339,170.5829,170.3339,170.5446,16574.0
2023-08-25 11:40:00,178.09,178.1,177.79,177.79,3597.0,170.5446,170.5541,170.2573,170.2573,3597.0
2023-08-25 11:45:00,177.73,177.75,177.62,177.62,1986.0,170.1998,170.219,170.0945,170.0945,1986.0
2023-08-25 11:50:00,177.75,177.75,177.56,177.67,4075.0,170.219,170.219,170.037,170.1424,4075.0
2023-08-25 11:55:00,177.57,177.61,177.43,177.53,1830.0,170.0466,170.0849,169.9125,170.0083,1830.0
2023-08-25 12:00:00,177.59,177.72,177.57,177.72,1800.0,170.0658,170.1902,170.0466,170.1902,1800.0
2023-08-25 12:05:00,177.74,177.75,177.65,177.69,1695.0,170.2094,170.219,170.1232,170.1615,1695.0
2023-08-25 12:10:00,177.7,177.77,177.65,177.76,3674.0,170.1711,170.2381,170.1232,170.2286,3674.0
2023-08-25 12:15:00,177.83,177.83,177.77,177.83,2085.0,170.2956,170.2956,170.2381,170.2956,2085.0
2023-08-25 12:20:00,177.84,178.03,177.84,177.95,8447.0,170.3052,170.4871,170.3052,170.4105,8447.0
2023-08-25 12:25:00,177.92,178.02,177.87,178.0,14457.0,170.3818,170.4775,170.3339,170.4584,14457.0
2023-08-25 12:30:00,177.96,178.37,177.95,178.37,11085.0,170.4201,170.8127,170.4105,170.8127,11085.0
2023-08-25 12:35:00,178.31,178.38,178.23,178.27,1580.0,170.7552,170.8223,170.6786,170.7169,1580.0
2023-08-25 12:40:00,178.33,178.33,177.97,178.03,3137.0,170.7744,170.7744,170.4297,170.4871,3137.0
2023-08-25 12:45:00,178.03,178.08,177.97,178.05,1838.0,170.4871,170.535,170.4297,170.5063,1838.0
2023-08-25 12:50:00,178.13,178.14,177.98,178.04,2339.0,170.5829,170.5925,170.4392,170.4967,2339.0
2023-08-25 12:55:00,178.0,178.01,177.89,177.99,2557.0,170.4584,170.468,170.353,170.4488,2557.0
2023-08-25 13:00:00,178.05,178.05,177.95,177.95,600.0,170.5063,170.5063,170.4105,170.4105,600.0
2023-08-25 13:05:00,177.97,178.01,177.89,177.89,2201.0,170.4297,170.468,170.353,170.353,2201.0
2023-08-25 13:10:00,177.88,178.15,177.87,178.01,4269.0,170.3435,170.602,170.3339,170.468,4269.0
2023-08-25 13:15:00,178.03,178.15,177.91,177.93,10017.0,170.4871,170.602,170.3722,170.3913,10017.0
2023-08-25 13:20:00,177.91,178.01,177.83,178.01,3121.0,170.3722,170.468,170.2956,170.468,3121.0
2023-08-25 13:25:00,177.9,177.99,177.82,177.89,3178.0,170.3626,170.4488,170.286,170.353,3178.0
2023-08-25 13:30:00,177.87,177.94,177.69,177.77,5041.0,170.3339,170.4009,170.1615,170.2381,5041.0
2023-08-25 13:35:00,177.81,177.93,177.79,177.91,6692.0,170.2764,170.3913,170.2573,170.3722,6692.0
2023-08-25 13:40:00,177.93,177.94,177.81,177.89,7782.0,170.3913,170.4009,170.2764,170.353,7782.0
2023-08-25 13:45:00,177.85,178.02,177.8,178.0,10715.0,170.3147,170.4775,170.2669,170.4584,10715.0
2023-08-25 13:50:00,178.0,178.32,177.98,178.28,12342.0,170.4584,170.7648,170.4392,170.7265,12342.0
2023-08-25 13:55:00,178.36,178.39,178.28,178.31,5341.0,170.8031,170.8319,170.7265,170.7552,5341.0
2023-08-25 14:00:00,178.38,178.44,178.33,178.4,1705.0,170.8223,170.8797,170.7744,170.8414,1705.0
2023-08-25 14:05:00,178.41,178.47,178.35,178.35,3712.0,170.851,170.9085,170.7936,170.7936,3712.0
2023-08-25 14:10:00,178.32,178.37,178.3,178.34,5255.0,170.7648,170.8127,170.7457,170.784,5255.0
2023-08-25 14:15:00,178.33,178.33,178.18,178.21,8514.0,170.7744,170.7744,170.6308,170.6595,8514.0
2023-08-25 14:20:00,178.21,178.37,178.21,178.32,3847.0,170.6595,170.8127,170.6595,170.7648,3847.0
2023-08-25 14:25:00,178.33,178.44,178.32,178.4,8144.0,170.7744,170.8797,170.7648,170.8414,8144.0
2023-08-25 14:30:00,178.4,178.53,178.4,178.53,6812.0,170.8414,170.9659,170.8414,170.9659,6812.0
2023-08-25 14:35:00,178.51,178.52,178.29,178.29,14895.0,170.9468,170.9564,170.7361,170.7361,14895.0
2023-08-25 14:40:00,178.3,178.38,178.2,178.2,9900.0,170.7457,170.8223,170.6499,170.6499,9900.0
2023-08-25 14:45:00,178.25,178.25,178.14,178.22,2877.0,170.6978,170.6978,170.5925,170.6691,2877.0
2023-08-25 14:50:00,178.24,178.63,178.24,178.63,1127.0,170.6882,171.0617,170.6882,171.0617,1127.0
2023-08-25 14:55:00,178.66,178.66,178.54,178.64,2023.0,171.0904,171.0904,170.9755,171.0713,2023.0
2023-08-25 15:00:00,178.72,178.89,178.7,178.79,3743.0,171.1479,171.3107,171.1287,171.2149,3743.0
2023-08-25 15:05:00,178.72,178.8,178.59,178.62,6491.0,171.1479,171.2245,171.0234,171.0521,6491.0
2023-08-25 15:10:00,178.62,178.63,178.4,178.4,4162.0,171.0521,171.0617,170.8414,170.8414,4162.0
2023-08-25 15:15:00,178.38,178.48,178.24,178.29,4906.0,170.8223,170.918,170.6882,170.7361,4906.0
2023-08-25 15:20:00,178.3,178.39,178.28,178.36,3299.0,170.7457,170.8319,170.7265,170.8031,3299.0
2023-08-25 15:25:00,178.36,178.36,178.2,178.2,4979.0,170.8031,170.8031,170.6499,170.6499,4979.0
2023-08-25 15:30:00,178.21,178.36,178.19,178.3,8641.0,170.6595,170.8031,170.6403,170.7457,8641.0
2023-08-25 15:35:00,178.3,178.3,178.08,178.14,4052.0,170.7457,170.7457,170.535,170.5925,4052.0
2023-08-25 15:40:00,178.15,178.15,178.02,178.07,6773.0,170.602,170.602,170.4775,170.5254,6773.0
2023-08-25 15:45:00,178.04,178.19,178.03,178.11,9251.0,170.4967,170.6403,170.4871,170.5637,9251.0
2023-08-25 15:50:00,178.16,178.17,177.95,178.11,20581.0,170.6116,170.6212,170.4105,170.5637,20581.0
2023-08-25 15:55:00,178.1,178.49,178.08,178.44,58132.0,170.5541,170.9276,170.535,170.8797,58132.0
2023-08-28 09:30:00,177.34,177.67,177.02,177.02,22831.0,169.8263,170.1424,169.5199,169.5199,22831.0
2023-08-28 09:35:00,177.25,177.56,177.04,177.07,22367.0,169.7402,170.037,169.5391,169.5678,22367.0
2023-08-28 09:40:00,177.18,177.24,176.13,176.31,22155.0,169.6731,169.7306,168.6676,168.84,22155.0
2023-08-28 09:45:00,176.38,176.76,176.16,176.55,13379.0,168.907,169.2709,168.6963,169.0698,13379.0
2023-08-28 09:50:00,176.78,177.01,176.6,177.01,17542.0,169.2901,169.5103,169.1177,169.5103,17542.0
2023-08-28 09:55:00,177.01,177.2,176.89,177.07,19376.0,169.5103,169.6923,169.3954,169.5678,19376.0
2023-08-28 10:00:00,177.07,178.0,177.07,177.94,43507.0,169.5678,170.4584,169.5678,170.4009,43507.0
2023-08-28 10:05:00,177.95,178.17,177.64,177.71,21777.0,170.4105,170.6212,170.1136,170.1807,21777.0
2023-08-28 10:10:00,177.71,178.05,177.62,178.02,13483.0,170.1807,170.5063,170.0945,170.4775,13483.0
2023-08-28 10:15:00,178.0,178.01,177.64,177.77,11238.0,170.4584,170.468,170.1136,170.2381,11238.0
2023-08-28 10:20:00,177.81,177.85,177.5,177.64,3997.0,170.2764,170.3147,169.9796,170.1136,3997.0
2023-08-28 10:25:00,177.62,177.67,177.54,177.63,5209.0,170.0945,170.1424,170.0179,170.1041,5209.0
2023-08-28 10:30:00,177.66,177.74,177.47,177.63,6500.0,170.1328,170.2094,169.9508,170.1041,6500.0
2023-08-28 10:35:00,177.62,177.67,177.45,177.54,5136.0,170.0945,170.1424,169.9317,170.0179,5136.0
2023-08-28 10:40:00,177.54,177.9,177.54,177.75,3553.0,170.0179,170.3626,170.0179,170.219,3553.0
2023-08-28 10:45:00,177.81,177.87,177.64,177.7,15008.0,170.2764,170.3339,170.1136,170.1711,15008.0
2023-08-28 10:50:00,177.64,177.75,177.61,177.63,5147.0,170.1136,170.219,170.0849,170.1041,5147.0
2023-08-28 10:55:00,177.63,177.7,177.5,177.65,6864.0,170.1041,170.1711,169.9796,170.1232,6864.0
2023-08-28 11:00:00,177.75,177.76,177.56,177.56,2212.0,170.219,170.2286,170.037,170.037,2212.0
2023-08-28 11:05:00,177.57,177.78,177.5,177.63,7596.0,170.0466,170.2477,169.9796,170.1041,7596.0
2023-08-28 11:10:00,177.59,177.65,177.35,177.38,6338.0,170.0658,170.1232,169.8359,169.8647,6338.0
2023-08-28 11:15:00,177.4,177.54,177.4,177.44,2145.0,169.8838,170.0179,169.8838,169.9221,2145.0
2023-08-28 11:20:00,177.44,177.45,177.32,177.42,3222.0,169.9221,169.9317,169.8072,169.903,3222.0
2023-08-28 11:25:00,177.44,177.56,177.38,177.41,12953.0,169.9221,170.037,169.8647,169.8934,12953.0
2023-08-28 11:30:00,177.45,177.58,177.24,177.25,3175.0,169.9317,170.0562,169.7306,169.7402,3175.0
2023-08-28 11:35:00,177.21,177.48,177.1,177.47,9879.0,169.7019,169.9604,169.5965,169.9508,9879.0
2023-08-28 11:40:00,177.56,177.63,177.03,177.03,5472.0,170.037,170.1041,169.5295,169.5295,5472.0
2023-08-28 11:45:00,177.0,177.17,177.0,177.08,2851.0,169.5008,169.6635,169.5008,169.5774,2851.0
2023-08-28 11:50:00,177.04,177.05,176.91,177.03,6833.0,169.5391,169.5486,169.4146,169.5295,6833.0
2023-08-28 11:55:00,176.99,177.22,176.96,177.21,3049.0,169.4912,169.7114,169.4624,169.7019,3049.0
2023-08-28 12:00:00,177.25,177.58,177.24,177.56,6377.0,169.7402,170.0562,169.7306,170.037,6377.0
2023-08-28 12:05:00,177.61,177.68,177.48,177.63,5299.0,170.0849,170.1519,169.9604,170.1041,5299.0
2023-08-28 12:10:00,177.54,177.69,177.46,177.46,4603.0,170.0179,170.1615,169.9413,169.9413,4603.0
2023-08-28 12:15:00,177.59,177.67,177.46,177.58,2427.0,170.0658,170.1424,169.9413,170.0562,2427.0
2023-08-28 12:20:00,177.49,177.6,177.44,177.59,1806.0,169.97,170.0753,169.9221,170.0658,1806.0
2023-08-28 12:25:00,177.59,177.66,177.42,177.51,10297.0,170.0658,170.1328,169.903,169.9891,10297.0
2023-08-28 12:30:00,177.54,177.57,177.33,177.49,6205.0,170.0179,170.0466,169.8168,169.97,6205.0
2023-08-28 12:35:00,177.5,177.53,177.31,177.31,3810.0,169.9796,170.0083,169.7976,169.7976,3810.0
2023-08-28 12:40:00,177.35,177.35,177.19,177.25,3617.0,169.8359,169.8359,169.6827,169.7402,3617.0
2023-08-28 12:45:00,177.25,177.29,177.1,177.19,3070.0,169.7402,169.7785,169.5965,169.6827,3070.0
2023-08-28 12:50:00,177.14,177.27,177.11,177.16,4802.0,169.6348,169.7593,169.6061,169.654,4802.0
2023-08-28 12:55:00,177.1,177.27,177.09,177.25,3067.0,169.5965,169.7593,169.5869,169.7402,3067.0
2023-08-28 13:00:00,177.22,177.3,177.15,177.19,3219.0,169.7114,169.788,169.6444,169.6827,3219.0
2023-08-28 13:05:00,177.16,177.22,177.11,177.19,3400.0,169.654,169.7114,169.6061,169.6827,3400.0
2023-08-28 13:10:00,177.14,177.24,176.91,176.96,9994.0,169.6348,169.7306,169.4146,169.4624,9994.0
2023-08-28 13:15:00,176.96,176.98,176.73,176.76,7252.0,169.4624,169.4816,169.2422,169.2709,7252.0
2023-08-28 13:20:00,176.77,176.86,176.72,176.76,3409.0,169.2805,169.3667,169.2326,169.2709,3409.0
2023-08-28 13:25:00,176.76,176.86,176.73,176.77,3456.0,169.2709,169.3667,169.2422,169.2805,3456.0
2023-08-28 13:30:00,176.83,177.0,176.78,176.82,4747.0,169.338,169.5008,169.2901,169.3284,4747.0
2023-08-28 13:35:00,176.84,177.01,176.81,177.01,3838.0,169.3475,169.5103,169.3188,169.5103,3838.0
2023-08-28 13:40:00,176.98,177.01,176.89,176.89,2977.0,169.4816,169.5103,169.3954,169.3954,2977.0
2023-08-28 13:45:00,176.84,176.84,176.65,176.67,1628.0,169.3475,169.3475,169.1656,169.1847,1628.0
2023-08-28 13:50:00,176.61,176.76,176.52,176.62,3246.0,169.1273,169.2709,169.0411,169.1369,3246.0
2023-08-28 13:55:00,176.55,176.55,176.33,176.38,2908.0,169.0698,169.0698,168.8591,168.907,2908.0
2023-08-28 14:00:00,176.31,176.4,176.18,176.35,4954.0,168.84,168.9262,168.7155,168.8783,4954.0
2023-08-28 14:05:00,176.39,176.41,176.33,176.34,2465.0,168.9166,168.9357,168.8591,168.8687,2465.0
2023-08-28 14:10:00,176.34,176.5,176.3,176.5,3524.0,168.8687,169.0219,168.8304,169.0219,3524.0
2023-08-28 14:15:00,176.6,176.65,176.48,176.53,2609.0,169.1177,169.1656,169.0028,169.0507,2609.0
2023-08-28 14:20:00,176.56,176.65,176.56,176.57,1500.0,169.0794,169.1656,169.0794,169.089,1500.0
2023-08-28 14:25:00,176.56,176.98,176.56,176.98,3215.0,169.0794,169.4816,169.0794,169.4816,3215.0
2023-08-28 14:30:00,177.07,177.22,177.0,177.12,3303.0,169.5678,169.7114,169.5008,169.6157,3303.0
2023-08-28 14:35:00,177.12,177.32,177.07,177.16,4853.0,169.6157,169.8072,169.5678,169.654,4853.0
2023-08-28 14:40:00,177.13,177.34,176.99,177.11,12790.0,169.6252,169.8263,169.4912,169.6061,12790.0
2023-08-28 14:45:00,177.16,177.3,177.16,177.21,3059.0,169.654,169.788,169.654,169.7019,3059.0
2023-08-28 14:50:00,177.23,177.37,177.19,177.3,3923.0,169.721,169.8551,169.6827,169.788,3923.0
2023-08-28 14:55:00,177.3,177.37,177.09,177.36,3848.0,169.788,169.8551,169.5869,169.8455,3848.0
2023-08-28 15:00:00,177.35,177.37,177.14,177.15,2904.0,169.8359,169.8551,169.6348,169.6444,2904.0
2023-08-28 15:05:00,177.26,177.34,177.23,177.25,7084.0,169.7497,169.8263,169.721,169.7402,7084.0
2023-08-28 15:10:00,177.21,177.21,177.04,177.04,3852.0,169.7019,169.7019,169.5391,169.5391,3852.0
2023-08-28 15:15:00,176.98,176.98,176.71,176.71,4668.0,169.4816,169.4816,169.223,169.223,4668.0
2023-08-28 15:20:00,176.71,176.76,176.5,176.69,5481.0,169.223,169.2709,169.0219,169.2039,5481.0
2023-08-28 15:25:00,176.75,177.09,176.75,177.06,4527.0,169.2613,169.5869,169.2613,169.5582,4527.0
2023-08-28 15:30:00,177.02,177.44,177.02,177.33,6441.0,169.5199,169.9221,169.5199,169.8168,6441.0
2023-08-28 15:35:00,177.41,177.7,177.4,177.49,9558.0,169.8934,170.1711,169.8838,169.97,9558.0
2023-08-28 15:40:00,177.6,177.79,177.46,177.73,11764.0,170.0753,170.2573,169.9413,170.1998,11764.0
2023-08-28 15:45:00,177.73,178.11,177.73,177.86,14689.0,170.1998,170.5637,170.1998,170.3243,14689.0
2023-08-28 15:50:00,177.84,177.91,177.7,177.82,26764.0,170.3052,170.3722,170.1711,170.286,26764.0
2023-08-28 15:55:00,177.82,178.22,177.77,178.08,76695.0,170.286,170.6691,170.2381,170.535,76695.0
2023-08-29 09:30:00,178.18,178.28,177.7,178.03,7228.0,170.6308,170.7265,170.1711,170.4871,7228.0
2023-08-29 09:35:00,177.94,177.97,177.51,177.89,960.0,170.4009,170.4297,169.9891,170.353,960.0
2023-08-29 09:40:00,177.89,178.01,177.81,177.93,2942.0,170.353,170.468,170.2764,170.3913,2942.0
2023-08-29 09:45:00,177.82,178.09,177.82,177.91,2077.0,170.286,170.5446,170.286,170.3722,2077.0
2023-08-29 09:50:00,177.92,177.92,177.31,177.39,7906.0,170.3818,170.3818,169.7976,169.8742,7906.0
2023-08-29 09:55:00,177.47,177.67,177.37,177.66,2073.0,169.9508,170.1424,169.8551,170.1328,2073.0
2023-08-29 10:00:00,177.62,177.64,177.39,177.39,4871.0,170.0945,170.1136,169.8742,169.8742,4871.0
2023-08-29 10:05:00,177.39,177.5,177.23,177.35,6649.0,169.8742,169.9796,169.721,169.8359,6649.0
2023-08-29 10:10:00,177.36,177.39,177.12,177.33,4686.0,169.8455,169.8742,169.6157,169.8168,4686.0
2023-08-29 10:15:00,177.35,177.77,177.34,177.75,2101.0,169.8359,170.2381,169.8263,170.219,2101.0
2023-08-29 10:20:00,177.63,177.64,177.26,177.36,9621.0,170.1041,170.1136,169.7497,169.8455,9621.0
2023-08-29 10:25:00,177.39,177.48,177.21,177.31,5234.0,169.8742,169.9604,169.7019,169.7976,5234.0
2023-08-29 10:30:00,177.24,177.31,177.16,177.2,4388.0,169.7306,169.7976,169.654,169.6923,4388.0
2023-08-29 10:35:00,177.18,177.25,176.78,176.96,7014.0,169.6731,169.7402,169.2901,169.4624,7014.0
2023-08-29 10:40:00,176.94,176.97,176.56,176.56,3056.0,169.4433,169.472,169.0794,169.0794,3056.0
2023-08-29 10:45:00,176.58,176.63,176.3,176.56,6045.0,169.0985,169.1464,168.8304,169.0794,6045.0
2023-08-29 10:50:00,176.54,176.86,176.51,176.69,3630.0,169.0602,169.3667,169.0315,169.2039,3630.0
2023-08-29 10:55:00,176.56,176.76,176.35,176.76,5360.0,169.0794,169.2709,168.8783,169.2709,5360.0
2023-08-29 11:00:00,176.59,176.82,176.59,176.76,3231.0,169.1081,169.3284,169.1081,169.2709,3231.0
2023-08-29 11:05:00,176.78,176.78,176.58,176.62,2401.0,169.2901,169.2901,169.0985,169.1369,2401.0
2023-08-29 11:10:00,176.62,176.62,176.48,176.59,4792.0,169.1369,169.1369,169.0028,169.1081,4792.0
2023-08-29 11:15:00,176.61,176.78,176.56,176.78,5715.0,169.1273,169.2901,169.0794,169.2901,5715.0
2023-08-29 11:20:00,176.77,176.91,176.74,176.87,1635.0,169.2805,169.4146,169.2518,169.3763,1635.0
2023-08-29 11:25:00,176.84,177.19,176.84,177.16,4733.0,169.3475,169.6827,169.3475,169.654,4733.0
2023-08-29 11:30:00,177.21,177.21,177.08,177.16,3459.0,169.7019,169.7019,169.5774,169.654,3459.0
2023-08-29 11:35:00,177.12,177.89,177.12,177.61,25384.0,169.6157,170.353,169.6157,170.0849,25384.0
2023-08-29 11:40:00,177.65,177.82,177.6,177.68,3719.0,170.1232,170.286,170.0753,170.1519,3719.0
2023-08-29 11:45:00,177.62,177.77,177.51,177.61,2554.0,170.0945,170.2381,169.9891,170.0849,2554.0
2023-08-29 11:50:00,177.56,177.57,177.46,177.56,2840.0,170.037,170.0466,169.9413,170.037,2840.0
2023-08-29 11:55:00,177.59,177.87,177.59,177.87,4986.0,170.0658,170.3339,170.0658,170.3339,4986.0
2023-08-29 12:00:00,177.85,177.86,177.57,177.67,2525.0,170.3147,170.3243,170.0466,170.1424,2525.0
2023-08-29 12:05:00,177.7,177.7,177.56,177.56,3358.0,170.1711,170.1711,170.037,170.037,3358.0
2023-08-29 12:10:00,177.57,177.6,177.49,177.49,2718.0,170.0466,170.0753,169.97,169.97,2718.0
2023-08-29 12:15:00,177.52,177.8,177.52,177.8,4769.0,169.9987,170.2669,169.9987,170.2669,4769.0
2023-08-29 12:20:00,177.76,177.8,177.69,177.69,2440.0,170.2286,170.2669,170.1615,170.1615,2440.0
2023-08-29 12:25:00,177.69,177.69,177.57,177.64,2267.0,170.1615,170.1615,170.0466,170.1136,2267.0
2023-08-29 12:30:00,177.66,177.81,177.6,177.61,3969.0,170.1328,170.2764,170.0753,170.0849,3969.0
2023-08-29 12:35:00,177.62,177.66,177.48,177.61,8153.0,170.0945,170.1328,169.9604,170.0849,8153.0
2023-08-29 12:40:00,177.57,177.6,177.5,177.52,2623.0,170.0466,170.0753,169.9796,169.9987,2623.0
2023-08-29 12:45:00,177.53,177.53,177.35,177.35,3971.0,170.0083,170.0083,169.8359,169.8359,3971.0
2023-08-29 12:50:00,177.3,177.42,177.24,177.35,6988.0,169.788,169.903,169.7306,169.8359,6988.0
2023-08-29 12:55:00,177.39,177.73,177.38,177.73,17951.0,169.8742,170.1998,169.8647,170.1998,17951.0
2023-08-29 13:00:00,177.75,177.88,177.66,177.88,4958.0,170.219,170.3435,170.1328,170.3435,4958.0
2023-08-29 13:05:00,177.8,177.84,177.76,177.79,1160.0,170.2669,170.3052,170.2286,170.2573,1160.0
2023-08-29 13:10:00,177.82,178.1,177.78,178.06,6864.0,170.286,170.5541,170.2477,170.5158,6864.0
2023-08-29 13:15:00,178.08,178.21,178.08,178.18,7194.0,170.535,170.6595,170.535,170.6308,7194.0
2023-08-29 13:20:00,178.17,178.3,178.08,178.08,6461.0,170.6212,170.7457,170.535,170.535,6461.0
2023-08-29 13:25:00,178.04,178.12,178.02,178.07,4347.0,170.4967,170.5733,170.4775,170.5254,4347.0
2023-08-29 13:30:00,178.1,178.13,177.99,178.05,3005.0,170.5541,170.5829,170.4488,170.5063,3005.0
2023-08-29 13:35:00,178.05,178.13,178.0,178.08,5633.0,170.5063,170.5829,170.4584,170.535,5633.0
2023-08-29 13:40:00,178.11,178.3,178.1,178.24,1571.0,170.5637,170.7457,170.5541,170.6882,1571.0
2023-08-29 13:45:00,178.3,178.38,178.19,178.19,2732.0,170.7457,170.8223,170.6403,170.6403,2732.0
2023-08-29 13:50:00,178.16,178.23,178.13,178.17,4022.0,170.6116,170.6786,170.5829,170.6212,4022.0
2023-08-29 13:55:00,178.13,178.18,178.09,178.14,1952.0,170.5829,170.6308,170.5446,170.5925,1952.0
2023-08-29 14:00:00,178.11,178.11,177.95,177.96,2324.0,170.5637,170.5637,170.4105,170.4201,2324.0
2023-08-29 14:05:00,177.93,177.95,177.67,177.79,8943.0,170.3913,170.4105,170.1424,170.2573,8943.0
2023-08-29 14:10:00,177.76,177.76,177.55,177.62,18943.0,170.2286,170.2286,170.0274,170.0945,18943.0
2023-08-29 14:15:00,177.65,177.66,177.57,177.6,5087.0,170.1232,170.1328,170.0466,170.0753,5087.0
2023-08-29 14:20:00,177.6,177.63,177.51,177.51,16327.0,170.0753,170.1041,169.9891,169.9891,16327.0
2023-08-29 14:25:00,177.5,177.57,177.35,177.43,3901.0,169.9796,170.0466,169.8359,169.9125,3901.0
2023-08-29 14:30:00,177.43,177.57,177.42,177.5,8714.0,169.9125,170.0466,169.903,169.9796,8714.0
2023-08-29 14:35:00,177.55,177.57,177.4,177.47,3646.0,170.0274,170.0466,169.8838,169.9508,3646.0
2023-08-29 14:40:00,177.56,177.69,177.48,177.6,28575.0,170.037,170.1615,169.9604,170.0753,28575.0
2023-08-29 14:45:00,177.59,177.6,177.45,177.47,17241.0,170.0658,170.0753,169.9317,169.9508,17241.0
2023-08-29 14:50:00,177.5,177.5,177.3,177.38,3959.0,169.9796,169.9796,169.788,169.8647,3959.0
2023-08-29 14:55:00,177.31,177.31,177.14,177.31,11287.0,169.7976,169.7976,169.6348,169.7976,11287.0
2023-08-29 15:00:00,177.3,177.3,177.1,177.13,8396.0,169.788,169.788,169.5965,169.6252,8396.0
2023-08-29 15:05:00,177.15,177.15,177.0,177.0,4953.0,169.6444,169.6444,169.5008,169.5008,4953.0
2023-08-29 15:10:00,177.02,177.02,176.94,176.99,4146.0,169.5199,169.5199,169.4433,169.4912,4146.0
2023-08-29 15:15:00,176.97,177.07,176.86,176.91,21465.0,169.472,169.5678,169.3667,169.4146,21465.0
2023-08-29 15:20:00,176.92,177.06,176.89,176.96,8495.0,169.4241,169.5582,169.3954,169.4624,8495.0
2023-08-29 15:25:00,177.04,177.23,176.98,177.08,8809.0,169.5391,169.721,169.4816,169.5774,8809.0
2023-08-29 15:30:00,177.11,177.21,177.03,177.03,22833.0,169.6061,169.7019,169.5295,169.5295,22833.0
2023-08-29 15:35:00,177.03,177.15,177.03,177.13,23569.0,169.5295,169.6444,169.5295,169.6252,23569.0
2023-08-29 15:40:00,177.13,177.35,177.1,177.34,23112.0,169.6252,169.8359,169.5965,169.8263,23112.0
2023-08-29 15:45:00,177.31,177.37,177.2,177.37,28079.0,169.7976,169.8551,169.6923,169.8551,28079.0
2023-08-29 15:50:00,177.36,177.56,177.19,177.25,56663.0,169.8455,170.037,169.6827,169.7402,56663.0
2023-08-29 15:55:00,177.25,177.38,177.15,177.25,155451.0,169.7402,169.8647,169.6444,169.7402,155451.0
2023-08-30 09:30:00,177.75,178.06,177.2,177.55,10685.0,170.219,170.5158,169.6923,170.0274,10685.0
2023-08-30 09:35:00,177.35,178.16,177.35,178.02,4199.0,169.8359,170.6116,169.8359,170.4775,4199.0
2023-08-30 09:40:00,178.08,178.41,178.02,178.34,8279.0,170.535,170.851,170.4775,170.784,8279.0
2023-08-30 09:45:00,178.35,179.26,178.26,179.04,8919.0,170.7936,171.665,170.7074,171.4543,8919.0
2023-08-30 09:50:00,179.04,179.64,179.0,179.24,18893.0,171.4543,172.0289,171.416,171.6458,18893.0
2023-08-30 09:55:00,179.28,179.48,179.18,179.25,6605.0,171.6842,171.8757,171.5884,171.6554,6605.0
2023-08-30 10:00:00,179.25,179.25,178.92,179.0,20886.0,171.6554,171.6554,171.3394,171.416,20886.0
2023-08-30 10:05:00,179.05,179.16,178.92,178.92,17665.0,171.4639,171.5692,171.3394,171.3394,17665.0
2023-08-30 10:10:00,178.95,179.03,178.78,178.99,9369.0,171.3681,171.4447,171.2053,171.4064,9369.0
2023-08-30 10:15:00,178.93,178.93,178.73,178.88,6395.0,171.349,171.349,171.1575,171.3011,6395.0
2023-08-30 10:20:00,178.91,178.97,178.8,178.81,2079.0,171.3298,171.3873,171.2245,171.2341,2079.0
2023-08-30 10:25:00,178.73,178.76,178.44,178.59,12167.0,171.1575,171.1862,170.8797,171.0234,12167.0
2023-08-30 10:30:00,178.46,178.58,178.38,178.58,2985.0,170.8989,171.0138,170.8223,171.0138,2985.0
2023-08-30 10:35:00,178.56,178.58,178.43,178.51,6299.0,170.9947,171.0138,170.8702,170.9468,6299.0
2023-08-30 10:40:00,178.51,178.66,178.51,178.58,3138.0,170.9468,171.0904,170.9468,171.0138,3138.0
2023-08-30 10:45:00,178.5,178.56,178.37,178.51,9500.0,170.9372,170.9947,170.8127,170.9468,9500.0
2023-08-30 10:50:00,178.53,178.53,178.26,178.26,3381.0,170.9659,170.9659,170.7074,170.7074,3381.0
2023-08-30 10:55:00,178.25,178.26,178.13,178.16,2934.0,170.6978,170.7074,170.5829,170.6116,2934.0
2023-08-30 11:00:00,178.16,178.27,178.02,178.27,5135.0,170.6116,170.7169,170.4775,170.7169,5135.0
2023-08-30 11:05:00,178.31,178.31,177.92,177.94,2223.0,170.7552,170.7552,170.3818,170.4009,2223.0
2023-08-30 11:10:00,177.93,178.2,177.86,178.15,19940.0,170.3913,170.6499,170.3243,170.602,19940.0
2023-08-30 11:15:00,178.22,178.28,178.15,178.15,2644.0,170.6691,170.7265,170.602,170.602,2644.0
2023-08-30 11:20:00,178.13,178.24,178.04,178.09,5177.0,170.5829,170.6882,170.4967,170.5446,5177.0
2023-08-30 11:25:00,178.16,178.29,177.98,178.29,5525.0,170.6116,170.7361,170.4392,170.7361,5525.0
2023-08-30 11:30:00,178.24,178.24,177.98,177.98,2240.0,170.6882,170.6882,170.4392,170.4392,2240.0
2023-08-30 11:35:00,177.95,177.97,177.76,177.95,8343.0,170.4105,170.4297,170.2286,170.4105,8343.0
2023-08-30 11:40:00,178.03,178.12,178.01,178.08,6549.0,170.4871,170.5733,170.468,170.535,6549.0
2023-08-30 11:45:00,178.06,178.08,177.85,177.88,7358.0,170.5158,170.535,170.3147,170.3435,7358.0
2023-08-30 11:50:00,177.84,177.88,177.65,177.78,7085.0,170.3052,170.3435,170.1232,170.2477,7085.0
2023-08-30 11:55:00,177.81,178.04,177.8,177.92,10747.0,170.2764,170.4967,170.2669,170.3818,10747.0
2023-08-30 12:00:00,177.9,177.97,177.83,177.84,4660.0,170.3626,170.4297,170.2956,170.3052,4660.0
2023-08-30 12:05:00,177.97,177.97,177.69,177.82,4981.0,170.4297,170.4297,170.1615,170.286,4981.0
2023-08-30 12:10:00,177.76,177.84,177.7,177.83,2291.0,170.2286,170.3052,170.1711,170.2956,2291.0
2023-08-30 12:15:00,177.81,177.82,177.64,177.7,3490.0,170.2764,170.286,170.1136,170.1711,3490.0
2023-08-30 12:20:00,177.65,177.76,177.65,177.76,2511.0,170.1232,170.2286,170.1232,170.2286,2511.0
2023-08-30 12:25:00,177.81,177.84,177.74,177.75,3300.0,170.2764,170.3052,170.2094,170.219,3300.0
2023-08-30 12:30:00,177.81,177.83,177.71,177.77,4062.0,170.2764,170.2956,170.1807,170.2381,4062.0
2023-08-30 12:35:00,177.79,177.79,177.67,177.73,4141.0,170.2573,170.2573,170.1424,170.1998,4141.0
2023-08-30 12:40:00,177.79,177.79,177.57,177.58,1900.0,170.2573,170.2573,170.0466,170.0562,1900.0
2023-08-30 12:45:00,177.64,177.68,177.43,177.47,10750.0,170.1136,170.1519,169.9125,169.9508,10750.0
2023-08-30 12:50:00,177.46,177.57,177.46,177.47,2191.0,169.9413,170.0466,169.9413,169.9508,2191.0
2023-08-30 12:55:00,177.56,177.66,177.56,177.63,1496.0,170.037,170.1328,170.037,170.1041,1496.0
2023-08-30 13:00:00,177.61,177.61,177.42,177.45,1710.0,170.0849,170.0849,169.903,169.9317,1710.0
2023-08-30 13:05:00,177.43,177.57,177.4,177.43,5313.0,169.9125,170.0466,169.8838,169.9125,5313.0
2023-08-30 13:10:00,177.43,177.43,177.21,177.24,5131.0,169.9125,169.9125,169.7019,169.7306,5131.0
2023-08-30 13:15:00,177.21,177.28,177.18,177.25,4261.0,169.7019,169.7689,169.6731,169.7402,4261.0
2023-08-30 13:20:00,177.22,177.25,177.16,177.17,6757.0,169.7114,169.7402,169.654,169.6635,6757.0
2023-08-30 13:25:00,177.1,177.24,177.09,177.23,4297.0,169.5965,169.7306,169.5869,169.721,4297.0
2023-08-30 13:30:00,177.23,177.29,177.18,177.23,7015.0,169.721,169.7785,169.6731,169.721,7015.0
2023-08-30 13:35:00,177.23,177.53,177.2,177.51,28442.0,169.721,170.0083,169.6923,169.9891,28442.0
2023-08-30 13:40:00,177.53,177.56,177.37,177.42,2271.0,170.0083,170.037,169.8551,169.903,2271.0
2023-08-30 13:45:00,177.38,177.38,177.14,177.21,7139.0,169.8647,169.8647,169.6348,169.7019,7139.0
2023-08-30 13:50:00,177.22,177.22,177.03,177.03,1367.0,169.7114,169.7114,169.5295,169.5295,1367.0
2023-08-30 13:55:00,177.12,177.45,177.07,177.45,17397.0,169.6157,169.9317,169.5678,169.9317,17397.0
2023-08-30 14:00:00,177.48,177.48,177.23,177.31,4456.0,169.9604,169.9604,169.721,169.7976,4456.0
2023-08-30 14:05:00,177.31,177.45,177.29,177.45,8074.0,169.7976,169.9317,169.7785,169.9317,8074.0
2023-08-30 14:10:00,177.43,177.47,177.34,177.45,4575.0,169.9125,169.9508,169.8263,169.9317,4575.0
2023-08-30 14:15:00,177.44,177.49,177.24,177.32,4333.0,169.9221,169.97,169.7306,169.8072,4333.0
2023-08-30 14:20:00,177.3,177.41,177.29,177.33,3440.0,169.788,169.8934,169.7785,169.8168,3440.0
2023-08-30 14:25:00,177.31,177.33,177.21,177.23,4465.0,169.7976,169.8168,169.7019,169.721,4465.0
2023-08-30 14:30:00,177.23,177.32,177.12,177.15,4957.0,169.721,169.8072,169.6157,169.6444,4957.0
2023-08-30 14:35:00,177.12,177.15,177.0,177.08,8939.0,169.6157,169.6444,169.5008,169.5774,8939.0
2023-08-30 14:40:00,177.08,177.2,177.07,177.2,7196.0,169.5774,169.6923,169.5678,169.6923,7196.0
2023-08-30 14:45:00,177.17,177.32,177.17,177.26,19205.0,169.6635,169.8072,169.6635,169.7497,19205.0
2023-08-30 14:50:00,177.26,177.31,177.17,177.19,26014.0,169.7497,169.7976,169.6635,169.6827,26014.0
2023-08-30 14:55:00,177.2,177.22,176.99,177.03,31864.0,169.6923,169.7114,169.4912,169.5295,31864.0
2023-08-30 15:00:00,177.02,177.05,176.95,177.0,13074.0,169.5199,169.5486,169.4529,169.5008,13074.0
2023-08-30 15:05:00,176.98,177.12,176.91,177.08,22895.0,169.4816,169.6157,169.4146,169.5774,22895.0
2023-08-30 15:10:00,177.17,177.56,177.17,177.55,9595.0,169.6635,170.037,169.6635,170.0274,9595.0
2023-08-30 15:15:00,177.6,177.67,177.41,177.44,12313.0,170.0753,170.1424,169.8934,169.9221,12313.0
2023-08-30 15:20:00,177.43,177.63,177.27,177.43,27839.0,169.9125,170.1041,169.7593,169.9125,27839.0
2023-08-30 15:25:00,177.4,177.49,177.29,177.34,32856.0,169.8838,169.97,169.7785,169.8263,32856.0
2023-08-30 15:30:00,177.45,177.47,177.25,177.31,16102.0,169.9317,169.9508,169.7402,169.7976,16102.0
2023-08-30 15:35:00,177.28,177.41,177.06,177.14,33569.0,169.7689,169.8934,169.5582,169.6348,33569.0
2023-08-30 15:40:00,177.18,177.26,177.05,177.26,14575.0,169.6731,169.7497,169.5486,169.7497,14575.0
2023-08-30 15:45:00,177.25,177.38,177.18,177.38,39258.0,169.7402,169.8647,169.6731,169.8647,39258.0
2023-08-30 15:50:00,177.32,177.62,177.3,177.55,60621.0,169.8072,170.0945,169.788,170.0274,60621.0
2023-08-30 15:55:00,177.53,177.93,177.13,177.8,166625.0,170.0083,170.3913,169.6252,170.2669,166625.0
2023-08-31 09:30:00,178.43,178.99,178.14,178.47,13321.0,170.8702,171.4064,170.5925,170.9085,13321.0
2023-08-31 09:35:00,178.6,178.87,178.56,178.57,3975.0,171.033,171.2915,170.9947,171.0042,3975.0
2023-08-31 09:40:00,178.61,179.16,178.6,179.13,4116.0,171.0425,171.5692,171.033,171.5405,4116.0
2023-08-31 09:45:00,179.16,179.34,178.93,179.2,2954.0,171.5692,171.7416,171.349,171.6075,2954.0
2023-08-31 09:50:00,179.24,179.45,179.24,179.31,8408.0,171.6458,171.8469,171.6458,171.7129,8408.0
2023-08-31 09:55:00,179.25,179.4,179.07,179.07,3198.0,171.6554,171.7991,171.483,171.483,3198.0
2023-08-31 10:00:00,179.09,179.28,178.8,179.23,5229.0,171.5022,171.6842,171.2245,171.6363,5229.0
2023-08-31 10:05:00,179.33,179.35,179.11,179.12,4418.0,171.732,171.7512,171.5214,171.5309,4418.0
2023-08-31 10:10:00,179.18,179.31,179.08,179.21,4636.0,171.5884,171.7129,171.4926,171.6171,4636.0
2023-08-31 10:15:00,179.23,179.26,179.07,179.07,3835.0,171.6363,171.665,171.483,171.483,3835.0
2023-08-31 10:20:00,179.14,179.18,179.1,179.17,3270.0,171.5501,171.5884,171.5118,171.5788,3270.0
2023-08-31 10:25:00,179.07,179.07,178.84,179.0,3548.0,171.483,171.483,171.2628,171.416,3548.0
2023-08-31 10:30:00,178.99,179.18,178.96,179.14,12894.0,171.4064,171.5884,171.3777,171.5501,12894.0
2023-08-31 10:35:00,179.14,179.46,179.09,179.46,12004.0,171.5501,171.8565,171.5022,171.8565,12004.0
2023-08-31 10:40:00,179.46,179.8,179.46,179.64,11825.0,171.8565,172.1821,171.8565,172.0289,11825.0
2023-08-31 10:45:00,179.64,179.78,179.62,179.75,6046.0,172.0289,172.163,172.0097,172.1342,6046.0
2023-08-31 10:50:00,179.82,179.96,179.69,179.71,9563.0,172.2013,172.3353,172.0768,172.0959,9563.0
2023-08-31 10:55:00,179.71,179.93,179.56,179.64,5095.0,172.0959,172.3066,171.9523,172.0289,5095.0
2023-08-31 11:00:00,179.67,179.75,179.4,179.43,5825.0,172.0576,172.1342,171.7991,171.8278,5825.0
2023-08-31 11:05:00,179.43,179.51,179.33,179.51,4700.0,171.8278,171.9044,171.732,171.9044,4700.0
2023-08-31 11:10:00,179.51,179.56,179.41,179.46,3428.0,171.9044,171.9523,171.8086,171.8565,3428.0
2023-08-31 11:15:00,179.43,179.61,179.42,179.54,5157.0,171.8278,172.0002,171.8182,171.9331,5157.0
2023-08-31 11:20:00,179.53,179.54,179.37,179.5,3672.0,171.9236,171.9331,171.7703,171.8948,3672.0
2023-08-31 11:25:00,179.49,179.75,179.49,179.75,4436.0,171.8853,172.1342,171.8853,172.1342,4436.0
2023-08-31 11:30:00,179.67,179.67,179.2,179.23,5109.0,172.0576,172.0576,171.6075,171.6363,5109.0
2023-08-31 11:35:00,179.26,179.32,179.24,179.25,1700.0,171.665,171.7225,171.6458,171.6554,1700.0
2023-08-31 11:40:00,179.25,179.36,179.2,179.25,2743.0,171.6554,171.7608,171.6075,171.6554,2743.0
2023-08-31 11:45:00,179.2,179.31,179.15,179.18,3376.0,171.6075,171.7129,171.5597,171.5884,3376.0
2023-08-31 11:50:00,179.12,179.12,178.96,179.07,3302.0,171.5309,171.5309,171.3777,171.483,3302.0
2023-08-31 11:55:00,179.01,179.17,178.89,179.17,2779.0,171.4256,171.5788,171.3107,171.5788,2779.0
2023-08-31 12:00:00,179.1,179.12,178.95,179.03,2614.0,171.5118,171.5309,171.3681,171.4447,2614.0
2023-08-31 12:05:00,179.03,179.31,178.95,179.24,3764.0,171.4447,171.7129,171.3681,171.6458,3764.0
2023-08-31 12:10:00,179.25,179.34,179.14,179.29,3090.0,171.6554,171.7416,171.5501,171.6937,3090.0
2023-08-31 12:15:00,179.33,179.39,179.26,179.34,2115.0,171.732,171.7895,171.665,171.7416,2115.0
2023-08-31 12:20:00,179.34,179.42,179.32,179.39,1711.0,171.7416,171.8182,171.7225,171.7895,1711.0
2023-08-31 12:25:00,179.4,179.54,179.34,179.48,6965.0,171.7991,171.9331,171.7416,171.8757,6965.0
2023-08-31 12:30:00,179.49,179.5,179.17,179.21,4671.0,171.8853,171.8948,171.5788,171.6171,4671.0
2023-08-31 12:35:00,179.21,179.28,179.13,179.13,2526.0,171.6171,171.6842,171.5405,171.5405,2526.0
2023-08-31 12:40:00,179.08,179.16,179.04,179.16,1246.0,171.4926,171.5692,171.4543,171.5692,1246.0
2023-08-31 12:45:00,179.09,179.21,179.09,179.15,1232.0,171.5022,171.6171,171.5022,171.5597,1232.0
2023-08-31 12:50:00,179.13,179.18,178.88,179.04,5487.0,171.5405,171.5884,171.3011,171.4543,5487.0
2023-08-31 12:55:00,179.07,179.2,179.02,179.08,4201.0,171.483,171.6075,171.4352,171.4926,4201.0
2023-08-31 13:00:00,179.09,179.12,179.0,179.06,2902.0,171.5022,171.5309,171.416,171.4735,2902.0
2023-08-31 13:05:00,179.07,179.2,179.07,179.2,2466.0,171.483,171.6075,171.483,171.6075,2466.0
2023-08-31 13:10:00,179.21,179.38,179.19,179.34,3112.0,171.6171,171.7799,171.598,171.7416,3112.0
2023-08-31 13:15:00,179.37,179.45,179.26,179.45,2818.0,171.7703,171.8469,171.665,171.8469,2818.0
2023-08-31 13:20:00,179.46,179.73,179.42,179.68,7676.0,171.8565,172.1151,171.8182,172.0672,7676.0
2023-08-31 13:25:00,179.73,179.73,179.57,179.73,3607.0,172.1151,172.1151,171.9619,172.1151,3607.0
2023-08-31 13:30:00,179.71,179.73,179.57,179.72,4804.0,172.0959,172.1151,171.9619,172.1055,4804.0
2023-08-31 13:35:00,179.7,179.9,179.7,179.87,4074.0,172.0864,172.2779,172.0864,172.2492,4074.0
2023-08-31 13:40:00,179.8,179.88,179.57,179.59,5212.0,172.1821,172.2587,171.9619,171.981,5212.0
2023-08-31 13:45:00,179.59,179.7,179.58,179.61,2950.0,171.981,172.0864,171.9714,172.0002,2950.0
2023-08-31 13:50:00,179.62,179.62,179.38,179.48,3006.0,172.0097,172.0097,171.7799,171.8757,3006.0
2023-08-31 13:55:00,179.51,179.51,179.25,179.25,4300.0,171.9044,171.9044,171.6554,171.6554,4300.0
2023-08-31 14:00:00,179.25,179.46,179.25,179.32,3383.0,171.6554,171.8565,171.6554,171.7225,3383.0
2023-08-31 14:05:00,179.31,179.35,179.26,179.32,4831.0,171.7129,171.7512,171.665,171.7225,4831.0
2023-08-31 14:10:00,179.35,179.53,179.35,179.53,5740.0,171.7512,171.9236,171.7512,171.9236,5740.0
2023-08-31 14:15:00,179.48,179.51,179.25,179.27,5621.0,171.8757,171.9044,171.6554,171.6746,5621.0
2023-08-31 14:20:00,179.24,179.27,179.01,179.15,9778.0,171.6458,171.6746,171.4256,171.5597,9778.0
2023-08-31 14:25:00,179.21,179.41,179.21,179.27,4120.0,171.6171,171.8086,171.6171,171.6746,4120.0
2023-08-31 14:30:00,179.29,179.29,179.18,179.24,3100.0,171.6937,171.6937,171.5884,171.6458,3100.0
2023-08-31 14:35:00,179.23,179.23,179.05,179.08,6772.0,171.6363,171.6363,171.4639,171.4926,6772.0
2023-08-31 14:40:00,179.13,179.18,178.71,178.74,16278.0,171.5405,171.5884,171.1383,171.167,16278.0
2023-08-31 14:45:00,178.78,178.78,178.45,178.48,9598.0,171.2053,171.2053,170.8893,170.918,9598.0
2023-08-31 14:50:00,178.48,178.51,178.27,178.33,5677.0,170.918,170.9468,170.7169,170.7744,5677.0
2023-08-31 14:55:00,178.31,178.42,178.22,178.22,4555.0,170.7552,170.8606,170.6691,170.6691,4555.0
2023-08-31 15:00:00,178.22,178.22,178.11,178.16,4912.0,170.6691,170.6691,170.5637,170.6116,4912.0
2023-08-31 15:05:00,178.15,178.22,178.1,178.22,3990.0,170.602,170.6691,170.5541,170.6691,3990.0
2023-08-31 15:10:00,178.19,178.27,178.13,178.21,14238.0,170.6403,170.7169,170.5829,170.6595,14238.0
2023-08-31 15:15:00,178.16,178.29,178.16,178.28,7223.0,170.6116,170.7361,170.6116,170.7265,7223.0
2023-08-31 15:20:00,178.26,178.35,178.16,178.23,11580.0,170.7074,170.7936,170.6116,170.6786,11580.0
2023-08-31 15:25:00,178.26,178.28,178.14,178.21,6954.0,170.7074,170.7265,170.5925,170.6595,6954.0
2023-08-31 15:30:00,178.23,178.36,178.21,178.25,11461.0,170.6786,170.8031,170.6595,170.6978,11461.0
2023-08-31 15:35:00,178.25,178.33,178.17,178.3,8235.0,170.6978,170.7744,170.6212,170.7457,8235.0
2023-08-31 15:40:00,178.31,178.56,178.26,178.45,11233.0,170.7552,170.9947,170.7074,170.8893,11233.0
2023-08-31 15:45:00,178.46,178.46,178.22,178.38,18685.0,170.8989,170.8989,170.6691,170.8223,18685.0
2023-08-31 15:50:00,178.4,178.41,178.16,178.16,30401.0,170.8414,170.851,170.6116,170.6116,30401.0
2023-08-31 15:55:00,178.16,178.3,178.01,178.09,90859.0,170.6116,170.7457,170.468,170.5446,90859.0
2023-09-01 09:30:00,178.1,178.15,177.1,177.65,14449.0,171.651,171.6992,170.6872,171.2173,14449.0
2023-09-01 09:35:00,177.46,177.86,177.43,177.82,5816.0,171.0342,171.4197,171.0053,171.3812,5816.0
2023-09-01 09:40:00,177.98,178.03,177.7,178.03,3048.0,171.5354,171.5836,171.2655,171.5836,3048.0
2023-09-01 09:45:00,178.29,178.41,178.1,178.15,7026.0,171.8341,171.9498,171.651,171.6992,7026.0
2023-09-01 09:50:00,178.2,178.22,177.99,178.19,5415.0,171.7474,171.7667,171.545,171.7378,5415.0
2023-09-01 09:55:00,178.17,178.19,178.04,178.19,5419.0,171.7185,171.7378,171.5932,171.7378,5419.0
2023-09-01 10:00:00,178.16,178.43,177.96,178.19,46637.0,171.7088,171.9691,171.5161,171.7378,46637.0
2023-09-01 10:05:00,178.2,178.23,178.01,178.01,5335.0,171.7474,171.7763,171.5643,171.5643,5335.0
2023-09-01 10:10:00,178.04,178.05,177.63,177.63,6578.0,171.5932,171.6028,171.198,171.198,6578.0
2023-09-01 10:15:00,177.55,177.62,177.44,177.44,5920.0,171.1209,171.1884,171.0149,171.0149,5920.0
2023-09-01 10:20:00,177.47,177.74,177.44,177.66,6346.0,171.0438,171.3041,171.0149,171.227,6346.0
2023-09-01 10:25:00,177.7,177.8,177.58,177.68,6925.0,171.2655,171.3619,171.1498,171.2462,6925.0
2023-09-01 10:30:00,177.65,177.76,177.63,177.75,2200.0,171.2173,171.3233,171.198,171.3137,2200.0
2023-09-01 10:35:00,177.81,177.81,177.36,177.45,4613.0,171.3715,171.3715,170.9378,171.0246,4613.0
2023-09-01 10:40:00,177.34,177.5,177.31,177.5,6739.0,170.9185,171.0727,170.8896,171.0727,6739.0
2023-09-01 10:45:00,177.5,177.5,177.32,177.35,6756.0,171.0727,171.0727,170.8993,170.9282,6756.0
2023-09-01 10:50:00,177.35,177.35,176.96,177.0,3432.0,170.9282,170.9282,170.5523,170.5908,3432.0
2023-09-01 10:55:00,177.0,177.2,177.0,177.05,3874.0,170.5908,170.7836,170.5908,170.639,3874.0
2023-09-01 11:00:00,177.11,177.27,177.05,177.27,7640.0,170.6969,170.8511,170.639,170.8511,7640.0
2023-09-01 11:05:00,177.19,177.35,177.17,177.25,2888.0,170.774,170.9282,170.7547,170.8318,2888.0
2023-09-01 11:10:00,177.25,177.25,176.94,176.99,7817.0,170.8318,170.8318,170.533,170.5812,7817.0
2023-09-01 11:15:00,176.97,177.0,176.77,176.77,6777.0,170.5619,170.5908,170.3692,170.3692,6777.0
2023-09-01 11:20:00,176.78,176.82,176.64,176.69,4572.0,170.3788,170.4174,170.2439,170.2921,4572.0
2023-09-01 11:25:00,176.71,176.92,176.68,176.78,3979.0,170.3114,170.5137,170.2824,170.3788,3979.0
2023-09-01 11:30:00,176.77,176.78,176.7,176.75,2070.0,170.3692,170.3788,170.3017,170.3499,2070.0
2023-09-01 11:35:00,176.7,176.75,176.39,176.51,4997.0,170.3017,170.3499,170.0029,170.1186,4997.0
2023-09-01 11:40:00,176.47,176.49,176.41,176.43,3215.0,170.08,170.0993,170.0222,170.0415,3215.0
2023-09-01 11:45:00,176.39,176.42,176.35,176.37,2666.0,170.0029,170.0319,169.9644,169.9837,2666.0
2023-09-01 11:50:00,176.37,176.47,176.34,176.47,1418.0,169.9837,170.08,169.9547,170.08,1418.0
2023-09-01 11:55:00,176.43,176.5,176.36,176.5,3027.0,170.0415,170.109,169.974,170.109,3027.0
2023-09-01 12:00:00,176.53,176.64,176.49,176.54,3968.0,170.1379,170.2439,170.0993,170.1475,3968.0
2023-09-01 12:05:00,176.49,176.6,176.49,176.56,3607.0,170.0993,170.2053,170.0993,170.1668,3607.0
2023-09-01 12:10:00,176.66,176.77,176.56,176.57,3817.0,170.2632,170.3692,170.1668,170.1764,3817.0
2023-09-01 12:15:00,176.53,176.56,176.36,176.36,3585.0,170.1379,170.1668,169.974,169.974,3585.0
2023-09-01 12:20:00,176.33,176.41,176.33,176.41,1247.0,169.9451,170.0222,169.9451,170.0222,1247.0
2023-09-01 12:25:00,176.41,176.53,176.38,176.49,4366.0,170.0222,170.1379,169.9933,170.0993,4366.0
2023-09-01 12:30:00,176.44,176.58,176.43,176.58,1418.0,170.0511,170.1861,170.0415,170.1861,1418.0
2023-09-01 12:35:00,176.59,176.64,176.34,176.35,5818.0,170.1957,170.2439,169.9547,169.9644,5818.0
2023-09-01 12:40:00,176.36,176.38,176.15,176.19,4375.0,169.974,169.9933,169.7716,169.8102,4375.0
2023-09-01 12:45:00,176.2,176.42,176.16,176.39,4768.0,169.8198,170.0319,169.7813,170.0029,4768.0
2023-09-01 12:50:00,176.39,176.55,176.39,176.55,1894.0,170.0029,170.1571,170.0029,170.1571,1894.0
2023-09-01 12:55:00,176.5,176.52,176.44,176.45,12520.0,170.109,170.1282,170.0511,170.0608,12520.0
2023-09-01 13:00:00,176.5,176.79,176.48,176.78,8148.0,170.109,170.3885,170.0897,170.3788,8148.0
2023-09-01 13:05:00,176.78,176.85,176.68,176.69,5000.0,170.3788,170.4463,170.2824,170.2921,5000.0
2023-09-01 13:10:00,176.64,176.78,176.64,176.67,2895.0,170.2439,170.3788,170.2439,170.2728,2895.0
2023-09-01 13:15:00,176.63,176.64,176.39,176.39,3448.0,170.2342,170.2439,170.0029,170.0029,3448.0
2023-09-01 13:20:00,176.41,176.45,176.39,176.4,1621.0,170.0222,170.0608,170.0029,170.0126,1621.0
2023-09-01 13:25:00,176.4,176.51,176.4,176.49,3030.0,170.0126,170.1186,170.0126,170.0993,3030.0
2023-09-01 13:30:00,176.47,176.84,176.47,176.84,5204.0,170.08,170.4366,170.08,170.4366,5204.0
2023-09-01 13:35:00,176.91,177.04,176.91,177.03,4006.0,170.5041,170.6294,170.5041,170.6198,4006.0
2023-09-01 13:40:00,177.11,177.19,176.92,176.94,6094.0,170.6969,170.774,170.5137,170.533,6094.0
2023-09-01 13:45:00,176.99,176.99,176.8,176.8,2602.0,170.5812,170.5812,170.3981,170.3981,2602.0
2023-09-01 13:50:00,176.8,176.85,176.75,176.85,2500.0,170.3981,170.4463,170.3499,170.4463,2500.0
2023-09-01 13:55:00,176.84,176.99,176.84,176.9,2554.0,170.4366,170.5812,170.4366,170.4945,2554.0
2023-09-01 14:00:00,176.91,176.95,176.86,176.86,2506.0,170.5041,170.5427,170.4559,170.4559,2506.0
2023-09-01 14:05:00,176.94,176.94,176.76,176.82,2756.0,170.533,170.533,170.3595,170.4174,2756.0
2023-09-01 14:10:00,176.81,176.84,176.73,176.81,2289.0,170.4077,170.4366,170.3306,170.4077,2289.0
2023-09-01 14:15:00,176.84,177.05,176.8,176.88,13344.0,170.4366,170.639,170.3981,170.4752,13344.0
2023-09-01 14:20:00,176.86,176.86,176.77,176.81,1955.0,170.4559,170.4559,170.3692,170.4077,1955.0
2023-09-01 14:25:00,176.81,176.83,176.75,176.82,2069.0,170.4077,170.427,170.3499,170.4174,2069.0
2023-09-01 14:30:00,176.78,176.82,176.74,176.8,5163.0,170.3788,170.4174,170.3403,170.3981,5163.0
2023-09-01 14:35:00,176.76,176.81,176.68,176.81,2606.0,170.3595,170.4077,170.2824,170.4077,2606.0
2023-09-01 14:40:00,176.8,177.14,176.79,176.98,6756.0,170.3981,170.7258,170.3885,170.5716,6756.0
2023-09-01 14:45:00,176.95,177.06,176.95,176.99,5087.0,170.5427,170.6487,170.5427,170.5812,5087.0
2023-09-01 14:50:00,176.97,177.07,176.93,177.04,2370.0,170.5619,170.6583,170.5234,170.6294,2370.0
2023-09-01 14:55:00,177.05,177.08,177.02,177.07,3580.0,170.639,170.668,170.6101,170.6583,3580.0
2023-09-01 15:00:00,177.15,177.22,177.07,177.19,19516.0,170.7354,170.8029,170.6583,170.774,19516.0
2023-09-01 15:05:00,177.19,177.29,177.16,177.18,4459.0,170.774,170.8703,170.7451,170.7643,4459.0
2023-09-01 15:10:00,177.18,177.26,177.14,177.25,6653.0,170.7643,170.8414,170.7258,170.8318,6653.0
2023-09-01 15:15:00,177.26,177.27,177.14,177.18,6096.0,170.8414,170.8511,170.7258,170.7643,6096.0
2023-09-01 15:20:00,177.18,177.26,177.17,177.25,5097.0,170.7643,170.8414,170.7547,170.8318,5097.0
2023-09-01 15:25:00,177.29,177.34,177.27,177.3,1793.0,170.8703,170.9185,170.8511,170.88,1793.0
2023-09-01 15:30:00,177.27,177.47,177.27,177.43,8177.0,170.8511,171.0438,170.8511,171.0053,8177.0
2023-09-01 15:35:00,177.45,177.47,177.16,177.16,9142.0,171.0246,171.0438,170.7451,170.7451,9142.0
2023-09-01 15:40:00,177.2,177.29,177.18,177.25,10218.0,170.7836,170.8703,170.7643,170.8318,10218.0
2023-09-01 15:45:00,177.2,177.23,177.03,177.23,11267.0,170.7836,170.8125,170.6198,170.8125,11267.0
2023-09-01 15:50:00,177.3,177.3,177.17,177.24,17101.0,170.88,170.88,170.7547,170.8222,17101.0
2023-09-01 15:55:00,177.22,177.46,177.16,177.27,76707.0,170.8029,171.0342,170.7451,170.8511,76707.0
2023-09-05 09:30:00,176.96,177.0,176.15,176.58,27962.0,170.5523,170.5908,169.7716,170.1861,27962.0
2023-09-05 09:35:00,176.56,176.56,175.66,175.91,15546.0,170.1668,170.1668,169.2994,169.5403,15546.0
2023-09-05 09:40:00,176.0,176.01,175.59,175.75,8181.0,169.6271,169.6367,169.2319,169.3861,8181.0
2023-09-05 09:45:00,175.83,175.98,175.56,175.57,4539.0,169.4632,169.6078,169.203,169.2126,4539.0
2023-09-05 09:50:00,175.55,175.55,175.14,175.19,5554.0,169.1934,169.1934,168.7982,168.8464,5554.0
2023-09-05 09:55:00,175.27,175.74,175.25,175.66,14991.0,168.9235,169.3765,168.9042,169.2994,14991.0
2023-09-05 10:00:00,175.58,175.8,175.4,175.47,6299.0,169.2223,169.4343,169.0488,169.1163,6299.0
2023-09-05 10:05:00,175.38,175.5,175.05,175.05,7380.0,169.0295,169.1452,168.7115,168.7115,7380.0
2023-09-05 10:10:00,175.05,175.08,174.79,174.81,10514.0,168.7115,168.7404,168.4609,168.4801,10514.0
2023-09-05 10:15:00,174.76,174.84,174.62,174.65,10528.0,168.432,168.5091,168.297,168.3259,10528.0
2023-09-05 10:20:00,174.66,174.88,174.61,174.82,7063.0,168.3356,168.5476,168.2874,168.4898,7063.0
2023-09-05 10:25:00,174.78,174.86,174.7,174.78,3660.0,168.4512,168.5283,168.3741,168.4512,3660.0
2023-09-05 10:30:00,174.72,174.76,174.46,174.5,11580.0,168.3934,168.432,168.1428,168.1814,11580.0
2023-09-05 10:35:00,174.46,174.52,174.25,174.52,11084.0,168.1428,168.2006,167.9404,168.2006,11084.0
2023-09-05 10:40:00,174.48,174.61,174.37,174.57,4443.0,168.1621,168.2874,168.0561,168.2488,4443.0
2023-09-05 10:45:00,174.57,174.72,174.54,174.71,6054.0,168.2488,168.3934,168.2199,168.3838,6054.0
2023-09-05 10:50:00,174.63,174.76,174.53,174.61,5780.0,168.3067,168.432,168.2103,168.2874,5780.0
2023-09-05 10:55:00,174.62,174.82,174.6,174.65,4119.0,168.297,168.4898,168.2778,168.3259,4119.0
2023-09-05 11:00:00,174.58,174.62,174.31,174.39,4509.0,168.2585,168.297,167.9983,168.0754,4509.0
2023-09-05 11:05:00,174.28,174.56,174.23,174.49,5622.0,167.9693,168.2392,167.9212,168.1717,5622.0
2023-09-05 11:10:00,174.54,174.65,174.45,174.45,1802.0,168.2199,168.3259,168.1332,168.1332,1802.0
2023-09-05 11:15:00,174.45,174.7,174.4,174.54,3355.0,168.1332,168.3741,168.085,168.2199,3355.0
2023-09-05 11:20:00,174.5,174.58,174.42,174.44,3936.0,168.1814,168.2585,168.1043,168.1235,3936.0
2023-09-05 11:25:00,174.44,174.45,174.22,174.37,5991.0,168.1235,168.1332,167.9115,168.0561,5991.0
2023-09-05 11:30:00,174.37,174.48,174.35,174.48,4258.0,168.0561,168.1621,168.0368,168.1621,4258.0
2023-09-05 11:35:00,174.46,174.55,174.31,174.45,6295.0,168.1428,168.2296,167.9983,168.1332,6295.0
2023-09-05 11:40:00,174.49,174.51,174.38,174.39,3458.0,168.1717,168.191,168.0657,168.0754,3458.0
2023-09-05 11:45:00,174.35,174.53,174.35,174.5,6634.0,168.0368,168.2103,168.0368,168.1814,6634.0
2023-09-05 11:50:00,174.5,174.74,174.5,174.66,7363.0,168.1814,168.4127,168.1814,168.3356,7363.0
2023-09-05 11:55:00,174.61,174.69,174.5,174.67,3087.0,168.2874,168.3645,168.1814,168.3452,3087.0
2023-09-05 12:00:00,174.6,174.65,174.44,174.44,2142.0,168.2778,168.3259,168.1235,168.1235,2142.0
2023-09-05 12:05:00,174.43,174.51,174.36,174.42,4634.0,168.1139,168.191,168.0464,168.1043,4634.0
2023-09-05 12:10:00,174.44,174.45,174.24,174.24,9561.0,168.1235,168.1332,167.9308,167.9308,9561.0
2023-09-05 12:15:00,174.23,174.23,174.05,174.08,5659.0,167.9212,167.9212,167.7477,167.7766,5659.0
2023-09-05 12:20:00,174.1,174.15,174.06,174.06,4416.0,167.7959,167.844,167.7573,167.7573,4416.0
2023-09-05 12:25:00,174.05,174.14,174.05,174.07,2000.0,167.7477,167.8344,167.7477,167.7669,2000.0
2023-09-05 12:30:00,174.06,174.11,174.02,174.05,5020.0,167.7573,167.8055,167.7188,167.7477,5020.0
2023-09-05 12:35:00,174.08,174.08,173.87,173.98,22286.0,167.7766,167.7766,167.5742,167.6802,22286.0
2023-09-05 12:40:00,174.01,174.01,173.86,173.92,3214.0,167.7091,167.7091,167.5645,167.6224,3214.0
2023-09-05 12:45:00,173.96,173.96,173.64,173.66,10558.0,167.6609,167.6609,167.3525,167.3718,10558.0
2023-09-05 12:50:00,173.66,173.66,173.43,173.43,6744.0,167.3718,167.3718,167.1501,167.1501,6744.0
2023-09-05 12:55:00,173.39,173.4,173.15,173.39,23030.0,167.1116,167.1212,166.8803,167.1116,23030.0
2023-09-05 13:00:00,173.4,173.51,173.33,173.36,5113.0,167.1212,167.2272,167.0537,167.0827,5113.0
2023-09-05 13:05:00,173.33,173.45,173.33,173.44,5107.0,167.0537,167.1694,167.0537,167.1598,5107.0
2023-09-05 13:10:00,173.41,173.46,173.26,173.32,8779.0,167.1308,167.179,166.9863,167.0441,8779.0
2023-09-05 13:15:00,173.32,173.47,173.25,173.39,15409.0,167.0441,167.1887,166.9766,167.1116,15409.0
2023-09-05 13:20:00,173.38,173.44,173.26,173.4,5982.0,167.1019,167.1598,166.9863,167.1212,5982.0
2023-09-05 13:25:00,173.39,173.49,173.34,173.45,12058.0,167.1116,167.2079,167.0634,167.1694,12058.0
2023-09-05 13:30:00,173.47,173.58,173.46,173.47,6876.0,167.1887,167.2947,167.179,167.1887,6876.0
2023-09-05 13:35:00,173.45,173.45,173.32,173.39,8399.0,167.1694,167.1694,167.0441,167.1116,8399.0
2023-09-05 13:40:00,173.39,173.4,173.15,173.15,8044.0,167.1116,167.1212,166.8803,166.8803,8044.0
2023-09-05 13:45:00,173.1,173.1,173.0,173.02,6157.0,166.8321,166.8321,166.7357,166.755,6157.0
2023-09-05 13:50:00,173.03,173.04,172.9,173.0,9418.0,166.7646,166.7742,166.6393,166.7357,9418.0
2023-09-05 13:55:00,173.0,173.04,172.96,173.04,11697.0,166.7357,166.7742,166.6971,166.7742,11697.0
2023-09-05 14:00:00,173.08,173.43,173.04,173.43,4420.0,166.8128,167.1501,166.7742,167.1501,4420.0
2023-09-05 14:05:00,173.47,173.54,173.15,173.17,7358.0,167.1887,167.2561,166.8803,166.8995,7358.0
2023-09-05 14:10:00,173.2,173.28,173.17,173.25,3999.0,166.9284,167.0056,166.8995,166.9766,3999.0
2023-09-05 14:15:00,173.22,173.53,173.19,173.48,24824.0,166.9477,167.2465,166.9188,167.1983,24824.0
2023-09-05 14:20:00,173.47,173.48,173.19,173.2,3016.0,167.1887,167.1983,166.9188,166.9284,3016.0
2023-09-05 14:25:00,173.2,173.39,173.19,173.27,4521.0,166.9284,167.1116,166.9188,166.9959,4521.0
2023-09-05 14:30:00,173.26,173.29,173.14,173.15,3537.0,166.9863,167.0152,166.8706,166.8803,3537.0
2023-09-05 14:35:00,173.17,173.18,173.0,173.01,6148.0,166.8995,166.9092,166.7357,166.7453,6148.0
2023-09-05 14:40:00,173.05,173.31,173.01,173.2,9117.0,166.7839,167.0345,166.7453,166.9284,9117.0
2023-09-05 14:45:00,173.21,173.32,173.14,173.19,3601.0,166.9381,167.0441,166.8706,166.9188,3601.0
2023-09-05 14:50:00,173.19,173.34,173.18,173.24,4657.0,166.9188,167.0634,166.9092,166.967,4657.0
2023-09-05 14:55:00,173.24,173.25,173.09,173.13,4105.0,166.967,166.9766,166.8224,166.861,4105.0
2023-09-05 15:00:00,173.11,173.15,173.06,173.06,6144.0,166.8417,166.8803,166.7935,166.7935,6144.0
2023-09-05 15:05:00,173.03,173.06,173.0,173.03,6733.0,166.7646,166.7935,166.7357,166.7646,6733.0
2023-09-05 15:10:00,173.03,173.17,173.03,173.09,5378.0,166.7646,166.8995,166.7646,166.8224,5378.0
2023-09-05 15:15:00,173.06,173.09,172.87,172.97,5642.0,166.7935,166.8224,166.6104,166.7068,5642.0
2023-09-05 15:20:00,173.02,173.05,172.82,172.83,5681.0,166.755,166.7839,166.5622,166.5718,5681.0
2023-09-05 15:25:00,172.86,172.88,172.8,172.84,7559.0,166.6008,166.62,166.5429,166.5815,7559.0
2023-09-05 15:30:00,172.84,172.95,172.8,172.87,11695.0,166.5815,166.6875,166.5429,166.6104,11695.0
2023-09-05 15:35:00,172.87,173.06,172.84,173.05,7594.0,166.6104,166.7935,166.5815,166.7839,7594.0
2023-09-05 15:40:00,173.06,173.1,172.82,172.83,19736.0,166.7935,166.8321,166.5622,166.5718,19736.0
2023-09-05 15:45:00,172.82,172.87,172.55,172.57,22010.0,166.5622,166.6104,166.302,166.3213,22010.0
2023-09-05 15:50:00,172.59,172.76,172.47,172.65,60239.0,166.3405,166.5044,166.2249,166.3984,60239.0
2023-09-05 15:55:00,172.65,172.65,172.25,172.45,116797.0,166.3984,166.3984,166.0128,166.2056,116797.0
2023-09-06 09:30:00,172.47,172.53,171.42,171.9,15347.0,166.2249,166.2827,165.2129,165.6755,15347.0
2023-09-06 09:35:00,171.77,171.81,171.17,171.34,9283.0,165.5502,165.5888,164.972,165.1358,9283.0
2023-09-06 09:40:00,171.58,172.21,171.57,172.06,6260.0,165.3671,165.9743,165.3575,165.8297,6260.0
2023-09-06 09:45:00,172.07,172.16,171.55,171.56,6061.0,165.8394,165.9261,165.3382,165.3478,6061.0
2023-09-06 09:50:00,171.57,171.61,171.0,171.47,13518.0,165.3575,165.396,164.8081,165.2611,13518.0
2023-09-06 09:55:00,171.47,171.6,171.35,171.35,10808.0,165.2611,165.3864,165.1454,165.1454,10808.0
2023-09-06 10:00:00,171.32,171.89,171.24,171.82,9615.0,165.1165,165.6659,165.0394,165.5984,9615.0
2023-09-06 10:05:00,171.89,171.94,171.77,171.84,6428.0,165.6659,165.7141,165.5502,165.6177,6428.0
2023-09-06 10:10:00,171.79,171.87,171.68,171.75,5141.0,165.5695,165.6466,165.4635,165.531,5141.0
2023-09-06 10:15:00,171.71,171.78,171.58,171.6,11459.0,165.4924,165.5599,165.3671,165.3864,11459.0
2023-09-06 10:20:00,171.58,171.61,171.31,171.31,5588.0,165.3671,165.396,165.1069,165.1069,5588.0
2023-09-06 10:25:00,171.3,171.43,171.22,171.38,9440.0,165.0972,165.2225,165.0201,165.1743,9440.0
2023-09-06 10:30:00,171.36,171.66,171.32,171.66,7358.0,165.1551,165.4442,165.1165,165.4442,7358.0
2023-09-06 10:35:00,171.61,171.62,171.37,171.41,8721.0,165.396,165.4057,165.1647,165.2033,8721.0
2023-09-06 10:40:00,171.43,171.49,171.35,171.49,4758.0,165.2225,165.2804,165.1454,165.2804,4758.0
2023-09-06 10:45:00,171.45,171.48,171.34,171.38,3524.0,165.2418,165.2707,165.1358,165.1743,3524.0
2023-09-06 10:50:00,171.43,171.45,171.28,171.34,7373.0,165.2225,165.2418,165.078,165.1358,7373.0
2023-09-06 10:55:00,171.39,171.54,171.31,171.51,11672.0,165.184,165.3286,165.1069,165.2996,11672.0
2023-09-06 11:00:00,171.36,171.67,171.34,171.59,7703.0,165.1551,165.4538,165.1358,165.3767,7703.0
2023-09-06 11:05:00,171.66,171.79,171.63,171.78,2681.0,165.4442,165.5695,165.4153,165.5599,2681.0
2023-09-06 11:10:00,171.76,171.77,171.44,171.46,11620.0,165.5406,165.5502,165.2322,165.2515,11620.0
2023-09-06 11:15:00,171.45,171.45,171.31,171.31,5119.0,165.2418,165.2418,165.1069,165.1069,5119.0
2023-09-06 11:20:00,171.22,171.22,170.81,171.06,11795.0,165.0201,165.0201,164.625,164.8659,11795.0
2023-09-06 11:25:00,171.0,171.07,170.93,170.93,7703.0,164.8081,164.8756,164.7406,164.7406,7703.0
2023-09-06 11:30:00,170.99,170.99,170.41,170.59,11486.0,164.7985,164.7985,164.2395,164.413,11486.0
2023-09-06 11:35:00,170.69,170.8,170.62,170.67,5139.0,164.5093,164.6154,164.4419,164.4901,5139.0
2023-09-06 11:40:00,170.69,170.77,170.6,170.77,4328.0,164.5093,164.5864,164.4226,164.5864,4328.0
2023-09-06 11:45:00,170.78,170.78,170.58,170.69,2644.0,164.5961,164.5961,164.4033,164.5093,2644.0
2023-09-06 11:50:00,170.65,170.73,170.54,170.63,2795.0,164.4708,164.5479,164.3648,164.4515,2795.0
2023-09-06 11:55:00,170.61,170.97,170.59,170.83,6612.0,164.4322,164.7792,164.413,164.6443,6612.0
2023-09-06 12:00:00,170.84,171.17,170.84,170.98,5723.0,164.6539,164.972,164.6539,164.7888,5723.0
2023-09-06 12:05:00,170.96,171.12,170.93,171.11,7482.0,164.7696,164.9238,164.7406,164.9141,7482.0
2023-09-06 12:10:00,171.03,171.1,171.01,171.07,2800.0,164.837,164.9045,164.8177,164.8756,2800.0
2023-09-06 12:15:00,171.06,171.38,170.99,171.35,9034.0,164.8659,165.1743,164.7985,165.1454,9034.0
2023-09-06 12:20:00,171.4,171.48,171.12,171.19,14039.0,165.1936,165.2707,164.9238,164.9912,14039.0
2023-09-06 12:25:00,171.09,171.21,171.05,171.14,7776.0,164.8948,165.0105,164.8563,164.943,7776.0
2023-09-06 12:30:00,171.07,171.19,171.02,171.15,10328.0,164.8756,164.9912,164.8274,164.9527,10328.0
2023-09-06 12:35:00,171.17,171.19,171.1,171.13,1917.0,164.972,164.9912,164.9045,164.9334,1917.0
2023-09-06 12:40:00,171.16,171.16,170.82,170.82,7915.0,164.9623,164.9623,164.6346,164.6346,7915.0
2023-09-06 12:45:00,170.81,170.87,170.56,170.59,7471.0,164.625,164.6828,164.384,164.413,7471.0
2023-09-06 12:50:00,170.59,170.62,170.34,170.34,4536.0,164.413,164.4419,164.172,164.172,4536.0
2023-09-06 12:55:00,170.33,170.34,170.2,170.34,6060.0,164.1624,164.172,164.0371,164.172,6060.0
2023-09-06 13:00:00,170.32,170.33,170.04,170.21,8577.0,164.1527,164.1624,163.8829,164.0467,8577.0
2023-09-06 13:05:00,170.2,170.28,170.2,170.28,7645.0,164.0371,164.1142,164.0371,164.1142,7645.0
2023-09-06 13:10:00,170.27,170.41,170.23,170.41,3778.0,164.1045,164.2395,164.066,164.2395,3778.0
2023-09-06 13:15:00,170.42,170.6,170.38,170.52,3414.0,164.2491,164.4226,164.2106,164.3455,3414.0
2023-09-06 13:20:00,170.5,170.57,170.48,170.53,4255.0,164.3262,164.3937,164.3069,164.3551,4255.0
2023-09-06 13:25:00,170.52,170.74,170.49,170.56,7473.0,164.3455,164.5575,164.3166,164.384,7473.0
2023-09-06 13:30:00,170.55,170.59,170.47,170.5,13699.0,164.3744,164.413,164.2973,164.3262,13699.0
2023-09-06 13:35:00,170.56,170.82,170.56,170.79,1627.0,164.384,164.6346,164.384,164.6057,1627.0
2023-09-06 13:40:00,170.83,170.83,170.55,170.66,7833.0,164.6443,164.6443,164.3744,164.4804,7833.0
2023-09-06 13:45:00,170.71,170.85,170.71,170.78,3171.0,164.5286,164.6635,164.5286,164.5961,3171.0
2023-09-06 13:50:00,170.73,170.79,170.5,170.51,7767.0,164.5479,164.6057,164.3262,164.3359,7767.0
2023-09-06 13:55:00,170.5,170.71,170.5,170.69,4398.0,164.3262,164.5286,164.3262,164.5093,4398.0
2023-09-06 14:00:00,170.71,170.83,170.67,170.83,3565.0,164.5286,164.6443,164.4901,164.6443,3565.0
2023-09-06 14:05:00,170.79,170.83,170.69,170.79,3565.0,164.6057,164.6443,164.5093,164.6057,3565.0
2023-09-06 14:10:00,170.85,170.85,170.75,170.81,2585.0,164.6635,164.6635,164.5672,164.625,2585.0
2023-09-06 14:15:00,170.83,171.05,170.78,171.05,10971.0,164.6443,164.8563,164.5961,164.8563,10971.0
2023-09-06 14:20:00,171.08,171.1,170.9,170.93,4361.0,164.8852,164.9045,164.7117,164.7406,4361.0
2023-09-06 14:25:00,170.9,170.9,170.78,170.81,4829.0,164.7117,164.7117,164.5961,164.625,4829.0
2023-09-06 14:30:00,170.82,171.0,170.8,170.86,4465.0,164.6346,164.8081,164.6154,164.6732,4465.0
2023-09-06 14:35:00,170.87,170.87,170.77,170.77,3336.0,164.6828,164.6828,164.5864,164.5864,3336.0
2023-09-06 14:40:00,170.73,170.74,170.62,170.62,3201.0,164.5479,164.5575,164.4419,164.4419,3201.0
2023-09-06 14:45:00,170.65,170.68,170.63,170.65,2246.0,164.4708,164.4997,164.4515,164.4708,2246.0
2023-09-06 14:50:00,170.64,170.76,170.63,170.72,5602.0,164.4611,164.5768,164.4515,164.5382,5602.0
2023-09-06 14:55:00,170.7,170.9,170.69,170.75,3793.0,164.519,164.7117,164.5093,164.5672,3793.0
2023-09-06 15:00:00,170.76,170.78,170.42,170.42,3770.0,164.5768,164.5961,164.2491,164.2491,3770.0
2023-09-06 15:05:00,170.43,170.52,170.41,170.46,3251.0,164.2587,164.3455,164.2395,164.2877,3251.0
2023-09-06 15:10:00,170.46,170.47,170.38,170.44,7294.0,164.2877,164.2973,164.2106,164.2684,7294.0
2023-09-06 15:15:00,170.44,170.67,170.43,170.49,7494.0,164.2684,164.4901,164.2587,164.3166,7494.0
2023-09-06 15:20:00,170.51,170.58,170.32,170.32,8102.0,164.3359,164.4033,164.1527,164.1527,8102.0
2023-09-06 15:25:00,170.34,170.35,170.1,170.12,9163.0,164.172,164.1816,163.9407,163.96,9163.0
2023-09-06 15:30:00,170.09,170.23,170.03,170.2,15850.0,163.9311,164.066,163.8732,164.0371,15850.0
2023-09-06 15:35:00,170.2,170.21,170.09,170.12,10037.0,164.0371,164.0467,163.9311,163.96,10037.0
2023-09-06 15:40:00,170.09,170.44,170.04,170.4,20343.0,163.9311,164.2684,163.8829,164.2298,20343.0
2023-09-06 15:45:00,170.36,170.48,170.18,170.48,33090.0,164.1913,164.3069,164.0178,164.3069,33090.0
2023-09-06 15:50:00,170.5,170.54,170.14,170.25,41880.0,164.3262,164.3648,163.9792,164.0853,41880.0
2023-09-06 15:55:00,170.23,170.27,170.1,170.22,84543.0,164.066,164.1045,163.9407,164.0564,84543.0
2023-09-07 09:30:00,170.41,171.07,170.19,170.22,34095.0,164.2395,164.8756,164.0274,164.0564,34095.0
2023-09-07 09:35:00,170.22,170.91,170.22,170.41,18852.0,164.0564,164.7214,164.0564,164.2395,18852.0
2023-09-07 09:40:00,170.27,170.6,170.05,170.45,9638.0,164.1045,164.4226,163.8925,164.278,9638.0
2023-09-07 09:45:00,170.5,170.63,169.76,170.33,18861.0,164.3262,164.4515,163.613,164.1624,18861.0
2023-09-07 09:50:00,170.4,170.65,170.35,170.53,11054.0,164.2298,164.4708,164.1816,164.3551,11054.0
2023-09-07 09:55:00,170.36,170.49,170.01,170.19,5354.0,164.1913,164.3166,163.854,164.0274,5354.0
2023-09-07 10:00:00,170.16,170.27,169.86,169.95,7034.0,163.9985,164.1045,163.7094,163.7961,7034.0
2023-09-07 10:05:00,169.98,169.99,169.45,169.68,11288.0,163.825,163.8347,163.3142,163.5359,11288.0
2023-09-07 10:10:00,169.56,169.68,169.12,169.24,6176.0,163.4203,163.5359,162.9962,163.1118,6176.0
2023-09-07 10:15:00,169.19,169.38,168.99,169.0,8439.0,163.0636,163.2468,162.8709,162.8805,8439.0
2023-09-07 10:20:00,169.0,169.0,168.69,168.96,18077.0,162.8805,162.8805,162.5818,162.842,18077.0
2023-09-07 10:25:00,168.96,169.34,168.92,169.2,4871.0,162.842,163.2082,162.8034,163.0733,4871.0
2023-09-07 10:30:00,169.3,169.61,169.3,169.38,7377.0,163.1697,163.4684,163.1697,163.2468,7377.0
2023-09-07 10:35:00,169.45,169.45,168.96,169.22,12844.0,163.3142,163.3142,162.842,163.0926,12844.0
2023-09-07 10:40:00,169.22,169.43,169.22,169.34,3258.0,163.0926,163.295,163.0926,163.2082,3258.0
2023-09-07 10:45:00,169.33,169.36,169.06,169.06,5791.0,163.1986,163.2275,162.9384,162.9384,5791.0
2023-09-07 10:50:00,169.1,169.49,169.1,169.22,9602.0,162.9769,163.3528,162.9769,163.0926,9602.0
2023-09-07 10:55:00,169.27,169.4,169.14,169.17,5405.0,163.1408,163.266,163.0155,163.0444,5405.0
2023-09-07 11:00:00,169.2,169.38,169.19,169.38,13863.0,163.0733,163.2468,163.0636,163.2468,13863.0
2023-09-07 11:05:00,169.38,169.43,169.07,169.31,12025.0,163.2468,163.295,162.948,163.1793,12025.0
2023-09-07 11:10:00,169.34,169.38,169.18,169.22,7317.0,163.2082,163.2468,163.054,163.0926,7317.0
2023-09-07 11:15:00,169.22,169.54,169.17,169.53,33805.0,163.0926,163.401,163.0444,163.3913,33805.0
2023-09-07 11:20:00,169.48,169.7,169.43,169.7,11533.0,163.3431,163.5552,163.295,163.5552,11533.0
2023-09-07 11:25:00,169.68,169.81,169.65,169.69,5382.0,163.5359,163.6612,163.507,163.5455,5382.0
2023-09-07 11:30:00,169.71,169.92,169.7,169.79,5089.0,163.5648,163.7672,163.5552,163.6419,5089.0
2023-09-07 11:35:00,169.84,169.96,169.74,169.89,1754.0,163.6901,163.8058,163.5937,163.7383,1754.0
2023-09-07 11:40:00,169.86,169.9,169.58,169.58,5964.0,163.7094,163.7479,163.4395,163.4395,5964.0
2023-09-07 11:45:00,169.56,169.56,169.41,169.55,5322.0,163.4203,163.4203,163.2757,163.4106,5322.0
2023-09-07 11:50:00,169.49,169.62,169.44,169.58,1832.0,163.3528,163.4781,163.3046,163.4395,1832.0
2023-09-07 11:55:00,169.62,169.67,169.52,169.52,6017.0,163.4781,163.5263,163.3817,163.3817,6017.0
2023-09-07 12:00:00,169.59,169.95,169.59,169.88,13087.0,163.4492,163.7961,163.4492,163.7287,13087.0
2023-09-07 12:05:00,169.87,169.94,169.76,169.88,5804.0,163.719,163.7865,163.613,163.7287,5804.0
2023-09-07 12:10:00,169.84,169.85,169.66,169.67,4138.0,163.6901,163.6997,163.5166,163.5263,4138.0
2023-09-07 12:15:00,169.68,169.73,169.61,169.7,2768.0,163.5359,163.5841,163.4684,163.5552,2768.0
2023-09-07 12:20:00,169.62,169.77,169.62,169.77,3240.0,163.4781,163.6226,163.4781,163.6226,3240.0
2023-09-07 12:25:00,169.75,169.76,169.62,169.62,3417.0,163.6034,163.613,163.4781,163.4781,3417.0
2023-09-07 12:30:00,169.68,169.71,169.59,169.61,3559.0,163.5359,163.5648,163.4492,163.4684,3559.0
2023-09-07 12:35:00,169.65,169.67,169.46,169.46,7854.0,163.507,163.5263,163.3239,163.3239,7854.0
2023-09-07 12:40:00,169.49,169.5,169.37,169.4,3302.0,163.3528,163.3624,163.2371,163.266,3302.0
2023-09-07 12:45:00,169.39,169.39,169.29,169.33,3942.0,163.2564,163.2564,163.16,163.1986,3942.0
2023-09-07 12:50:00,169.33,169.35,169.22,169.25,6727.0,163.1986,163.2179,163.0926,163.1215,6727.0
2023-09-07 12:55:00,169.25,169.42,169.25,169.34,5721.0,163.1215,163.2853,163.1215,163.2082,5721.0
2023-09-07 13:00:00,169.34,169.41,169.25,169.25,3537.0,163.2082,163.2757,163.1215,163.1215,3537.0
2023-09-07 13:05:00,169.19,169.19,168.88,168.89,4489.0,163.0636,163.0636,162.7649,162.7745,4489.0
2023-09-07 13:10:00,168.96,169.08,168.82,169.06,4282.0,162.842,162.9576,162.707,162.9384,4282.0
2023-09-07 13:15:00,169.1,169.1,168.98,169.06,3121.0,162.9769,162.9769,162.8613,162.9384,3121.0
2023-09-07 13:20:00,169.07,169.22,169.05,169.11,4508.0,162.948,163.0926,162.9287,162.9865,4508.0
2023-09-07 13:25:00,169.11,169.2,169.1,169.2,2719.0,162.9865,163.0733,162.9769,163.0733,2719.0
2023-09-07 13:30:00,169.22,169.39,169.18,169.34,5805.0,163.0926,163.2564,163.054,163.2082,5805.0
2023-09-07 13:35:00,169.31,169.39,169.27,169.33,4289.0,163.1793,163.2564,163.1408,163.1986,4289.0
2023-09-07 13:40:00,169.41,169.41,169.02,169.02,8167.0,163.2757,163.2757,162.8998,162.8998,8167.0
2023-09-07 13:45:00,168.96,168.99,168.76,168.76,8440.0,162.842,162.8709,162.6492,162.6492,8440.0
2023-09-07 13:50:00,168.8,168.85,168.51,168.59,18111.0,162.6878,162.736,162.4083,162.4854,18111.0
2023-09-07 13:55:00,168.6,168.75,168.59,168.7,8017.0,162.495,162.6396,162.4854,162.5914,8017.0
2023-09-07 14:00:00,168.74,168.9,168.73,168.84,6990.0,162.6299,162.7841,162.6203,162.7263,6990.0
2023-09-07 14:05:00,168.85,168.86,168.65,168.67,3420.0,162.736,162.7456,162.5432,162.5625,3420.0
2023-09-07 14:10:00,168.72,168.76,168.69,168.7,2863.0,162.6107,162.6492,162.5818,162.5914,2863.0
2023-09-07 14:15:00,168.74,168.76,168.57,168.68,2564.0,162.6299,162.6492,162.4661,162.5721,2564.0
2023-09-07 14:20:00,168.72,168.8,168.64,168.75,4021.0,162.6107,162.6878,162.5336,162.6396,4021.0
2023-09-07 14:25:00,168.73,168.73,168.5,168.5,4159.0,162.6203,162.6203,162.3986,162.3986,4159.0
2023-09-07 14:30:00,168.53,168.59,168.49,168.52,6120.0,162.4275,162.4854,162.389,162.4179,6120.0
2023-09-07 14:35:00,168.51,168.57,168.43,168.43,4462.0,162.4083,162.4661,162.3312,162.3312,4462.0
2023-09-07 14:40:00,168.47,168.49,168.38,168.38,6196.0,162.3697,162.389,162.283,162.283,6196.0
2023-09-07 14:45:00,168.34,168.41,168.34,168.37,6368.0,162.2444,162.3119,162.2444,162.2733,6368.0
2023-09-07 14:50:00,168.37,168.43,168.34,168.4,10419.0,162.2733,162.3312,162.2444,162.3023,10419.0
2023-09-07 14:55:00,168.38,168.48,168.35,168.37,4678.0,162.283,162.3794,162.2541,162.2733,4678.0
2023-09-07 15:00:00,168.38,168.38,168.18,168.19,5309.0,162.283,162.283,162.0902,162.0999,5309.0
2023-09-07 15:05:00,168.18,168.18,168.01,168.04,6089.0,162.0902,162.0902,161.9264,161.9553,6089.0
2023-09-07 15:10:00,168.03,168.3,168.03,168.3,4321.0,161.9457,162.2059,161.9457,162.2059,4321.0
2023-09-07 15:15:00,168.31,168.39,168.31,168.34,4025.0,162.2155,162.2926,162.2155,162.2444,4025.0
2023-09-07 15:20:00,168.37,168.55,168.37,168.44,3836.0,162.2733,162.4468,162.2733,162.3408,3836.0
2023-09-07 15:25:00,168.48,168.53,168.44,168.5,4646.0,162.3794,162.4275,162.3408,162.3986,4646.0
2023-09-07 15:30:00,168.5,168.61,168.28,168.28,13623.0,162.3986,162.5047,162.1866,162.1866,13623.0
2023-09-07 15:35:00,168.27,168.29,168.13,168.15,9538.0,162.177,162.1962,162.042,162.0613,9538.0
2023-09-07 15:40:00,168.13,168.23,168.05,168.13,13603.0,162.042,162.1384,161.9649,162.042,13603.0
2023-09-07 15:45:00,168.16,168.32,168.13,168.29,20895.0,162.0709,162.2252,162.042,162.1962,20895.0
2023-09-07 15:50:00,168.3,168.56,168.26,168.53,43043.0,162.2059,162.4565,162.1673,162.4275,43043.0
2023-09-07 15:55:00,168.54,168.65,168.3,168.59,108973.0,162.4372,162.5432,162.2059,162.4854,108973.0
2023-09-08 09:30:00,168.49,169.43,168.49,169.14,6726.0,162.389,163.295,162.389,163.0155,6726.0
2023-09-08 09:35:00,169.09,169.12,167.77,167.99,6906.0,162.9673,162.9962,161.6951,161.9071,6906.0
2023-09-08 09:40:00,168.18,168.3,167.95,168.21,4975.0,162.0902,162.2059,161.8685,162.1191,4975.0
2023-09-08 09:45:00,168.27,168.31,167.95,168.15,6034.0,162.177,162.2155,161.8685,162.0613,6034.0
2023-09-08 09:50:00,168.17,168.17,167.78,167.89,3985.0,162.0806,162.0806,161.7047,161.8107,3985.0
2023-09-08 09:55:00,167.89,168.35,167.87,168.35,7059.0,161.8107,162.2541,161.7914,162.2541,7059.0
2023-09-08 10:00:00,168.3,168.63,168.3,168.6,7095.0,162.2059,162.5239,162.2059,162.495,7095.0
2023-09-08 10:05:00,168.55,168.91,168.55,168.91,7291.0,162.4468,162.7938,162.4468,162.7938,7291.0
2023-09-08 10:10:00,168.98,169.0,168.61,168.61,11898.0,162.8613,162.8805,162.5047,162.5047,11898.0
2023-09-08 10:15:00,168.74,168.78,168.5,168.62,3126.0,162.6299,162.6685,162.3986,162.5143,3126.0
2023-09-08 10:20:00,168.68,168.93,168.68,168.9,2211.0,162.5721,162.8131,162.5721,162.7841,2211.0
2023-09-08 10:25:00,168.78,168.98,168.77,168.85,2517.0,162.6685,162.8613,162.6589,162.736,2517.0
2023-09-08 10:30:00,168.74,168.91,168.65,168.83,1460.0,162.6299,162.7938,162.5432,162.7167,1460.0
2023-09-08 10:35:00,168.83,168.96,168.54,168.63,23629.0,162.7167,162.842,162.4372,162.5239,23629.0
2023-09-08 10:40:00,168.62,168.69,168.3,168.49,10033.0,162.5143,162.5818,162.2059,162.389,10033.0
2023-09-08 10:45:00,168.52,168.57,168.41,168.41,2395.0,162.4179,162.4661,162.3119,162.3119,2395.0
2023-09-08 10:50:00,168.5,168.54,168.45,168.54,4449.0,162.3986,162.4372,162.3504,162.4372,4449.0
2023-09-08 10:55:00,168.54,168.54,168.37,168.39,6801.0,162.4372,162.4372,162.2733,162.2926,6801.0
2023-09-08 11:00:00,168.37,168.48,168.32,168.43,4611.0,162.2733,162.3794,162.2252,162.3312,4611.0
2023-09-08 11:05:00,168.34,168.34,168.17,168.2,3132.0,162.2444,162.2444,162.0806,162.1095,3132.0
2023-09-08 11:10:00,168.32,168.36,168.28,168.28,3893.0,162.2252,162.2637,162.1866,162.1866,3893.0
2023-09-08 11:15:00,168.34,168.37,168.26,168.26,2461.0,162.2444,162.2733,162.1673,162.1673,2461.0
2023-09-08 11:20:00,168.29,168.34,168.25,168.34,3351.0,162.1962,162.2444,162.1577,162.2444,3351.0
2023-09-08 11:25:00,168.4,168.45,168.27,168.4,5757.0,162.3023,162.3504,162.177,162.3023,5757.0
2023-09-08 11:30:00,168.4,168.5,168.36,168.43,18183.0,162.3023,162.3986,162.2637,162.3312,18183.0
2023-09-08 11:35:00,168.44,168.5,168.39,168.43,7636.0,162.3408,162.3986,162.2926,162.3312,7636.0
2023-09-08 11:40:00,168.5,168.57,168.39,168.48,20632.0,162.3986,162.4661,162.2926,162.3794,20632.0
2023-09-08 11:45:00,168.5,168.59,168.43,168.52,4699.0,162.3986,162.4854,162.3312,162.4179,4699.0
2023-09-08 11:50:00,168.53,168.64,168.18,168.31,8125.0,162.4275,162.5336,162.0902,162.2155,8125.0
2023-09-08 11:55:00,168.24,168.28,168.18,168.18,1863.0,162.148,162.1866,162.0902,162.0902,1863.0
2023-09-08 12:00:00,168.22,168.23,168.05,168.15,4924.0,162.1288,162.1384,161.9649,162.0613,4924.0
2023-09-08 12:05:00,168.2,168.21,168.07,168.13,6960.0,162.1095,162.1191,161.9842,162.042,6960.0
2023-09-08 12:10:00,168.06,168.19,168.03,168.07,4562.0,161.9746,162.0999,161.9457,161.9842,4562.0
2023-09-08 12:15:00,168.1,168.23,168.09,168.09,3968.0,162.0131,162.1384,162.0035,162.0035,3968.0
2023-09-08 12:20:00,168.1,168.1,167.72,167.73,8490.0,162.0131,162.0131,161.6469,161.6565,8490.0
2023-09-08 12:25:00,167.7,167.72,167.56,167.61,3699.0,161.6276,161.6469,161.4927,161.5409,3699.0
2023-09-08 12:30:00,167.61,167.7,167.47,167.67,5419.0,161.5409,161.6276,161.4059,161.5987,5419.0
2023-09-08 12:35:00,167.67,167.67,167.23,167.36,5547.0,161.5987,161.5987,161.1746,161.2999,5547.0
2023-09-08 12:40:00,167.41,167.8,167.4,167.66,6572.0,161.3481,161.724,161.3385,161.589,6572.0
2023-09-08 12:45:00,167.66,167.71,167.46,167.51,6759.0,161.589,161.6372,161.3963,161.4445,6759.0
2023-09-08 12:50:00,167.5,167.63,167.37,167.38,5572.0,161.4348,161.5601,161.3096,161.3192,5572.0
2023-09-08 12:55:00,167.37,167.43,167.28,167.39,9864.0,161.3096,161.3674,161.2228,161.3288,9864.0
2023-09-08 13:00:00,167.39,167.46,167.24,167.46,3660.0,161.3288,161.3963,161.1843,161.3963,3660.0
2023-09-08 13:05:00,167.44,167.6,167.42,167.51,2974.0,161.377,161.5312,161.3577,161.4445,2974.0
2023-09-08 13:10:00,167.56,167.76,167.55,167.75,4850.0,161.4927,161.6854,161.483,161.6758,4850.0
2023-09-08 13:15:00,167.75,167.82,167.74,167.8,5274.0,161.6758,161.7433,161.6662,161.724,5274.0
2023-09-08 13:20:00,167.8,167.88,167.79,167.84,3674.0,161.724,161.8011,161.7143,161.7625,3674.0
2023-09-08 13:25:00,167.8,167.85,167.53,167.58,8046.0,161.724,161.7722,161.4638,161.5119,8046.0
2023-09-08 13:30:00,167.53,167.57,167.41,167.52,3609.0,161.4638,161.5023,161.3481,161.4541,3609.0
2023-09-08 13:35:00,167.52,167.57,167.48,167.56,1802.0,161.4541,161.5023,161.4156,161.4927,1802.0
2023-09-08 13:40:00,167.56,167.78,167.55,167.74,3800.0,161.4927,161.7047,161.483,161.6662,3800.0
2023-09-08 13:45:00,167.76,167.77,167.64,167.64,5091.0,161.6854,161.6951,161.5698,161.5698,5091.0
2023-09-08 13:50:00,167.65,167.65,167.5,167.51,2949.0,161.5794,161.5794,161.4348,161.4445,2949.0
2023-09-08 13:55:00,167.52,167.67,167.5,167.64,4289.0,161.4541,161.5987,161.4348,161.5698,4289.0
2023-09-08 14:00:00,167.64,167.84,167.64,167.82,4362.0,161.5698,161.7625,161.5698,161.7433,4362.0
2023-09-08 14:05:00,167.85,167.85,167.68,167.77,5474.0,161.7722,161.7722,161.6083,161.6951,5474.0
2023-09-08 14:10:00,167.86,167.86,167.6,167.67,4586.0,161.7818,161.7818,161.5312,161.5987,4586.0
2023-09-08 14:15:00,167.62,167.72,167.5,167.55,2919.0,161.5505,161.6469,161.4348,161.483,2919.0
2023-09-08 14:20:00,167.56,167.7,167.52,167.6,4262.0,161.4927,161.6276,161.4541,161.5312,4262.0
2023-09-08 14:25:00,167.7,167.71,167.59,167.71,2605.0,161.6276,161.6372,161.5216,161.6372,2605.0
2023-09-08 14:30:00,167.7,167.72,167.61,167.61,3707.0,161.6276,161.6469,161.5409,161.5409,3707.0
2023-09-08 14:35:00,167.55,167.66,167.47,167.52,3505.0,161.483,161.589,161.4059,161.4541,3505.0
2023-09-08 14:40:00,167.52,167.59,167.47,167.58,2924.0,161.4541,161.5216,161.4059,161.5119,2924.0
2023-09-08 14:45:00,167.53,167.54,167.37,167.37,5451.0,161.4638,161.4734,161.3096,161.3096,5451.0
2023-09-08 14:50:00,167.37,167.49,167.37,167.43,4020.0,161.3096,161.4252,161.3096,161.3674,4020.0
2023-09-08 14:55:00,167.43,167.45,167.3,167.34,2299.0,161.3674,161.3867,161.2421,161.2806,2299.0
2023-09-08 15:00:00,167.34,167.37,167.14,167.19,12371.0,161.2806,161.3096,161.0879,161.1361,12371.0
2023-09-08 15:05:00,167.21,167.41,167.15,167.31,5830.0,161.1553,161.3481,161.0975,161.2517,5830.0
2023-09-08 15:10:00,167.31,167.31,167.15,167.21,4868.0,161.2517,161.2517,161.0975,161.1553,4868.0
2023-09-08 15:15:00,167.25,167.38,167.22,167.38,4383.0,161.1939,161.3192,161.165,161.3192,4383.0
2023-09-08 15:20:00,167.32,167.34,167.28,167.28,2373.0,161.2614,161.2806,161.2228,161.2228,2373.0
2023-09-08 15:25:00,167.31,167.45,167.31,167.44,5024.0,161.2517,161.3867,161.2517,161.377,5024.0
2023-09-08 15:30:00,167.46,167.68,167.46,167.64,7049.0,161.3963,161.6083,161.3963,161.5698,7049.0
2023-09-08 15:35:00,167.67,167.89,167.65,167.86,6612.0,161.5987,161.8107,161.5794,161.7818,6612.0
2023-09-08 15:40:00,167.86,168.02,167.85,167.91,14387.0,161.7818,161.936,161.7722,161.83,14387.0
2023-09-08 15:45:00,167.95,168.2,167.92,168.16,16613.0,161.8685,162.1095,161.8396,162.0709,16613.0
2023-09-08 15:50:00,168.14,168.14,167.85,167.95,29338.0,162.0517,162.0517,161.7722,161.8685,29338.0
2023-09-08 15:55:00,167.94,168.14,167.87,167.95,81404.0,161.8589,162.0517,161.7914,161.8685,81404.0
2023-09-11 09:30:00,168.9,169.13,168.58,169.13,36108.0,162.7841,163.0058,162.4757,163.0058,36108.0
2023-09-11 09:35:00,169.22,169.54,169.07,169.1,6883.0,163.0926,163.401,162.948,162.9769,6883.0
2023-09-11 09:40:00,169.1,169.1,168.17,168.36,9692.0,162.9769,162.9769,162.0806,162.2637,9692.0
2023-09-11 09:45:00,168.37,168.85,168.37,168.62,10926.0,162.2733,162.736,162.2733,162.5143,10926.0
2023-09-11 09:50:00,168.62,168.63,168.05,168.09,7115.0,162.5143,162.5239,161.9649,162.0035,7115.0
2023-09-11 09:55:00,168.09,168.33,168.07,168.14,7963.0,162.0035,162.2348,161.9842,162.0517,7963.0
2023-09-11 10:00:00,168.18,168.3,167.9,168.23,17640.0,162.0902,162.2059,161.8204,162.1384,17640.0
2023-09-11 10:05:00,168.19,168.6,168.08,168.47,5073.0,162.0999,162.495,161.9938,162.3697,5073.0
2023-09-11 10:10:00,168.47,168.73,168.44,168.73,8955.0,162.3697,162.6203,162.3408,162.6203,8955.0
2023-09-11 10:15:00,168.68,169.07,168.55,169.05,4885.0,162.5721,162.948,162.4468,162.9287,4885.0
2023-09-11 10:20:00,169.11,169.26,169.08,169.12,4479.0,162.9865,163.1311,162.9576,162.9962,4479.0
2023-09-11 10:25:00,169.21,169.29,169.16,169.26,11915.0,163.0829,163.16,163.0347,163.1311,11915.0
2023-09-11 10:30:00,169.26,169.29,168.5,168.5,9412.0,163.1311,163.16,162.3986,162.3986,9412.0
2023-09-11 10:35:00,168.51,168.68,168.51,168.61,1896.0,162.4083,162.5721,162.4083,162.5047,1896.0
2023-09-11 10:40:00,168.67,168.79,168.62,168.65,7438.0,162.5625,162.6781,162.5143,162.5432,7438.0
2023-09-11 10:45:00,168.7,168.78,168.45,168.45,9589.0,162.5914,162.6685,162.3504,162.3504,9589.0
2023-09-11 10:50:00,168.42,168.44,168.24,168.25,6630.0,162.3215,162.3408,162.148,162.1577,6630.0
2023-09-11 10:55:00,168.25,168.39,168.13,168.14,5345.0,162.1577,162.2926,162.042,162.0517,5345.0
2023-09-11 11:00:00,168.16,168.16,167.91,168.03,4989.0,162.0709,162.0709,161.83,161.9457,4989.0
2023-09-11 11:05:00,168.04,168.13,168.04,168.13,1323.0,161.9553,162.042,161.9553,162.042,1323.0
2023-09-11 11:10:00,168.13,168.44,168.13,168.42,3520.0,162.042,162.3408,162.042,162.3215,3520.0
2023-09-11 11:15:00,168.42,168.58,168.36,168.47,5994.0,162.3215,162.4757,162.2637,162.3697,5994.0
2023-09-11 11:20:00,168.46,168.55,168.41,168.41,4870.0,162.3601,162.4468,162.3119,162.3119,4870.0
2023-09-11 11:25:00,168.39,168.76,168.39,168.65,4679.0,162.2926,162.6492,162.2926,162.5432,4679.0
2023-09-11 11:30:00,168.58,168.75,168.53,168.59,3916.0,162.4757,162.6396,162.4275,162.4854,3916.0
2023-09-11 11:35:00,168.55,168.57,168.29,168.3,6371.0,162.4468,162.4661,162.1962,162.2059,6371.0
2023-09-11 11:40:00,168.36,168.4,168.14,168.22,6796.0,162.2637,162.3023,162.0517,162.1288,6796.0
2023-09-11 11:45:00,168.19,168.37,168.19,168.2,9499.0,162.0999,162.2733,162.0999,162.1095,9499.0
2023-09-11 11:50:00,168.25,168.29,168.12,168.29,3514.0,162.1577,162.1962,162.0324,162.1962,3514.0
2023-09-11 11:55:00,168.25,168.32,168.18,168.24,2084.0,162.1577,162.2252,162.0902,162.148,2084.0
2023-09-11 12:00:00,168.24,168.58,168.24,168.55,5898.0,162.148,162.4757,162.148,162.4468,5898.0
2023-09-11 12:05:00,168.56,168.72,168.52,168.67,7891.0,162.4565,162.6107,162.4179,162.5625,7891.0
2023-09-11 12:10:00,168.71,168.98,168.7,168.91,4181.0,162.601,162.8613,162.5914,162.7938,4181.0
2023-09-11 12:15:00,168.96,168.98,168.83,168.9,10190.0,162.842,162.8613,162.7167,162.7841,10190.0
2023-09-11 12:20:00,168.86,169.0,168.77,168.93,5203.0,162.7456,162.8805,162.6589,162.8131,5203.0
2023-09-11 12:25:00,168.92,169.03,168.91,169.03,5116.0,162.8034,162.9094,162.7938,162.9094,5116.0
2023-09-11 12:30:00,169.0,169.11,168.99,169.03,3079.0,162.8805,162.9865,162.8709,162.9094,3079.0
2023-09-11 12:35:00,169.04,169.05,168.75,168.94,14831.0,162.9191,162.9287,162.6396,162.8227,14831.0
2023-09-11 12:40:00,168.94,169.21,168.94,169.17,5734.0,162.8227,163.0829,162.8227,163.0444,5734.0
2023-09-11 12:45:00,169.18,169.3,169.18,169.22,3572.0,163.054,163.1697,163.054,163.0926,3572.0
2023-09-11 12:50:00,169.26,169.41,169.25,169.37,5751.0,163.1311,163.2757,163.1215,163.2371,5751.0
2023-09-11 12:55:00,169.4,169.41,169.22,169.23,4671.0,163.266,163.2757,163.0926,163.1022,4671.0
2023-09-11 13:00:00,169.22,169.22,169.12,169.14,2611.0,163.0926,163.0926,162.9962,163.0155,2611.0
2023-09-11 13:05:00,169.2,169.45,169.16,169.22,16076.0,163.0733,163.3142,163.0347,163.0926,16076.0
2023-09-11 13:10:00,169.23,169.23,169.07,169.07,2159.0,163.1022,163.1022,162.948,162.948,2159.0
2023-09-11 13:15:00,169.09,169.32,169.07,169.28,4745.0,162.9673,163.1889,162.948,163.1504,4745.0
2023-09-11 13:20:00,169.23,169.3,169.14,169.16,8203.0,163.1022,163.1697,163.0155,163.0347,8203.0
2023-09-11 13:25:00,169.14,169.3,169.09,169.3,3384.0,163.0155,163.1697,162.9673,163.1697,3384.0
2023-09-11 13:30:00,169.2,169.2,169.12,169.14,2677.0,163.0733,163.0733,162.9962,163.0155,2677.0
2023-09-11 13:35:00,169.18,169.25,169.02,169.05,6392.0,163.054,163.1215,162.8998,162.9287,6392.0
2023-09-11 13:40:00,169.1,169.11,169.0,169.03,4080.0,162.9769,162.9865,162.8805,162.9094,4080.0
2023-09-11 13:45:00,169.06,169.09,168.96,168.99,7435.0,162.9384,162.9673,162.842,162.8709,7435.0
2023-09-11 13:50:00,169.01,169.06,168.94,169.02,11717.0,162.8902,162.9384,162.8227,162.8998,11717.0
2023-09-11 13:55:00,169.05,169.07,168.95,168.99,4109.0,162.9287,162.948,162.8323,162.8709,4109.0
2023-09-11 14:00:00,168.98,168.98,168.88,168.88,2379.0,162.8613,162.8613,162.7649,162.7649,2379.0
2023-09-11 14:05:00,168.87,168.93,168.81,168.83,3857.0,162.7552,162.8131,162.6974,162.7167,3857.0
2023-09-11 14:10:00,168.88,168.94,168.84,168.94,6106.0,162.7649,162.8227,162.7263,162.8227,6106.0
2023-09-11 14:15:00,168.91,168.91,168.75,168.81,4442.0,162.7938,162.7938,162.6396,162.6974,4442.0
2023-09-11 14:20:00,168.79,168.79,168.69,168.75,2128.0,162.6781,162.6781,162.5818,162.6396,2128.0
2023-09-11 14:25:00,168.7,168.75,168.65,168.73,1622.0,162.5914,162.6396,162.5432,162.6203,1622.0
2023-09-11 14:30:00,168.72,168.73,168.62,168.65,3614.0,162.6107,162.6203,162.5143,162.5432,3614.0
2023-09-11 14:35:00,168.63,168.63,168.48,168.6,3959.0,162.5239,162.5239,162.3794,162.495,3959.0
2023-09-11 14:40:00,168.57,168.63,168.53,168.54,4864.0,162.4661,162.5239,162.4275,162.4372,4864.0
2023-09-11 14:45:00,168.57,168.64,168.53,168.6,2306.0,162.4661,162.5336,162.4275,162.495,2306.0
2023-09-11 14:50:00,168.58,168.65,168.5,168.56,8903.0,162.4757,162.5432,162.3986,162.4565,8903.0
2023-09-11 14:55:00,168.56,168.62,168.54,168.58,6541.0,162.4565,162.5143,162.4372,162.4757,6541.0
2023-09-11 15:00:00,168.54,168.59,168.53,168.54,7416.0,162.4372,162.4854,162.4275,162.4372,7416.0
2023-09-11 15:05:00,168.57,168.61,168.42,168.5,7823.0,162.4661,162.5047,162.3215,162.3986,7823.0
2023-09-11 15:10:00,168.56,168.6,168.44,168.48,5248.0,162.4565,162.495,162.3408,162.3794,5248.0
2023-09-11 15:15:00,168.49,168.62,168.44,168.62,3312.0,162.389,162.5143,162.3408,162.5143,3312.0
2023-09-11 15:20:00,168.66,168.66,168.47,168.54,6845.0,162.5528,162.5528,162.3697,162.4372,6845.0
2023-09-11 15:25:00,168.56,168.6,168.52,168.56,3892.0,162.4565,162.495,162.4179,162.4565,3892.0
2023-09-11 15:30:00,168.54,168.73,168.54,168.65,5102.0,162.4372,162.6203,162.4372,162.5432,5102.0
2023-09-11 15:35:00,168.63,168.76,168.61,168.66,14972.0,162.5239,162.6492,162.5047,162.5528,14972.0
2023-09-11 15:40:00,168.63,168.69,168.61,168.65,7271.0,162.5239,162.5818,162.5047,162.5432,7271.0
2023-09-11 15:45:00,168.65,168.96,168.58,168.87,16069.0,162.5432,162.842,162.4757,162.7552,16069.0
2023-09-11 15:50:00,168.9,169.0,168.75,168.97,24794.0,162.7841,162.8805,162.6396,162.8516,24794.0
2023-09-11 15:55:00,168.95,169.01,168.82,168.89,62972.0,162.8323,162.8902,162.707,162.7745,62972.0
2023-09-12 09:30:00,168.5,169.0,168.4,168.93,8272.0,162.3986,162.8805,162.3023,162.8131,8272.0
2023-09-12 09:35:00,168.91,169.11,168.78,169.0,2444.0,162.7938,162.9865,162.6685,162.8805,2444.0
2023-09-12 09:40:00,169.01,169.08,168.77,169.02,4945.0,162.8902,162.9576,162.6589,162.8998,4945.0
2023-09-12 09:45:00,168.92,169.01,168.59,168.83,3853.0,162.8034,162.8902,162.4854,162.7167,3853.0
2023-09-12 09:50:00,169.05,169.14,168.83,168.83,831.0,162.9287,163.0155,162.7167,162.7167,831.0
2023-09-12 09:55:00,168.91,168.91,168.72,168.75,4744.0,162.7938,162.7938,162.6107,162.6396,4744.0
2023-09-12 10:00:00,168.94,169.0,168.59,168.62,4330.0,162.8227,162.8805,162.4854,162.5143,4330.0
2023-09-12 10:05:00,168.56,168.63,168.5,168.53,2887.0,162.4565,162.5239,162.3986,162.4275,2887.0
2023-09-12 10:10:00,168.56,168.57,168.4,168.41,1751.0,162.4565,162.4661,162.3023,162.3119,1751.0
2023-09-12 10:15:00,168.35,168.45,168.22,168.45,4334.0,162.2541,162.3504,162.1288,162.3504,4334.0
2023-09-12 10:20:00,168.44,168.44,168.04,168.08,4155.0,162.3408,162.3408,161.9553,161.9938,4155.0
2023-09-12 10:25:00,168.08,168.39,168.04,168.31,4439.0,161.9938,162.2926,161.9553,162.2155,4439.0
2023-09-12 10:30:00,168.31,168.6,168.31,168.6,10638.0,162.2155,162.495,162.2155,162.495,10638.0
2023-09-12 10:35:00,168.54,168.77,168.54,168.63,12064.0,162.4372,162.6589,162.4372,162.5239,12064.0
2023-09-12 10:40:00,168.7,168.83,168.64,168.73,1610.0,162.5914,162.7167,162.5336,162.6203,1610.0
2023-09-12 10:45:00,168.69,169.0,168.65,168.93,2085.0,162.5818,162.8805,162.5432,162.8131,2085.0
2023-09-12 10:50:00,168.95,169.2,168.94,169.13,3531.0,162.8323,163.0733,162.8227,163.0058,3531.0
2023-09-12 10:55:00,169.06,169.11,168.93,169.08,2425.0,162.9384,162.9865,162.8131,162.9576,2425.0
2023-09-12 11:00:00,169.01,169.03,168.85,168.85,4415.0,162.8902,162.9094,162.736,162.736,4415.0
2023-09-12 11:05:00,168.83,168.91,168.69,168.91,3400.0,162.7167,162.7938,162.5818,162.7938,3400.0
2023-09-12 11:10:00,168.86,169.15,168.84,169.15,1952.0,162.7456,163.0251,162.7263,163.0251,1952.0
2023-09-12 11:15:00,169.15,169.29,169.09,169.11,4481.0,163.0251,163.16,162.9673,162.9865,4481.0
2023-09-12 11:20:00,169.14,169.39,169.13,169.28,3055.0,163.0155,163.2564,163.0058,163.1504,3055.0
2023-09-12 11:25:00,169.39,169.63,169.37,169.63,5007.0,163.2564,163.4877,163.2371,163.4877,5007.0
2023-09-12 11:30:00,169.52,169.54,169.41,169.54,3706.0,163.3817,163.401,163.2757,163.401,3706.0
2023-09-12 11:35:00,169.57,169.67,169.5,169.53,2317.0,163.4299,163.5263,163.3624,163.3913,2317.0
2023-09-12 11:40:00,169.48,169.52,169.41,169.41,1912.0,163.3431,163.3817,163.2757,163.2757,1912.0
2023-09-12 11:45:00,169.46,169.62,169.41,169.61,1343.0,163.3239,163.4781,163.2757,163.4684,1343.0
2023-09-12 11:50:00,169.58,169.64,169.54,169.62,2150.0,163.4395,163.4974,163.401,163.4781,2150.0
2023-09-12 11:55:00,169.63,169.75,169.63,169.75,1638.0,163.4877,163.6034,163.4877,163.6034,1638.0
2023-09-12 12:00:00,169.75,169.76,169.62,169.76,2518.0,163.6034,163.613,163.4781,163.613,2518.0
2023-09-12 12:05:00,169.72,169.75,169.64,169.69,1864.0,163.5745,163.6034,163.4974,163.5455,1864.0
2023-09-12 12:10:00,169.62,169.65,169.54,169.57,3294.0,163.4781,163.507,163.401,163.4299,3294.0
2023-09-12 12:15:00,169.56,169.64,169.51,169.51,921.0,163.4203,163.4974,163.3721,163.3721,921.0
2023-09-12 12:20:00,169.49,169.54,169.47,169.47,4117.0,163.3528,163.401,163.3335,163.3335,4117.0
2023-09-12 12:25:00,169.45,169.46,169.33,169.46,3918.0,163.3142,163.3239,163.1986,163.3239,3918.0
2023-09-12 12:30:00,169.37,169.44,169.28,169.35,3671.0,163.2371,163.3046,163.1504,163.2179,3671.0
2023-09-12 12:35:00,169.3,169.32,169.17,169.19,899.0,163.1697,163.1889,163.0444,163.0636,899.0
2023-09-12 12:40:00,169.2,169.3,169.2,169.22,11617.0,163.0733,163.1697,163.0733,163.0926,11617.0
2023-09-12 12:45:00,169.23,169.23,169.1,169.12,2274.0,163.1022,163.1022,162.9769,162.9962,2274.0
2023-09-12 12:50:00,169.12,169.18,169.11,169.13,2971.0,162.9962,163.054,162.9865,163.0058,2971.0
2023-09-12 12:55:00,169.11,169.13,168.99,169.13,2915.0,162.9865,163.0058,162.8709,163.0058,2915.0
2023-09-12 13:00:00,169.13,169.28,169.1,169.28,1525.0,163.0058,163.1504,162.9769,163.1504,1525.0
2023-09-12 13:05:00,169.33,169.36,169.23,169.26,3321.0,163.1986,163.2275,163.1022,163.1311,3321.0
2023-09-12 13:10:00,169.24,169.48,169.24,169.39,3739.0,163.1118,163.3431,163.1118,163.2564,3739.0
2023-09-12 13:15:00,169.36,169.43,169.29,169.43,4631.0,163.2275,163.295,163.16,163.295,4631.0
2023-09-12 13:20:00,169.45,169.67,169.45,169.67,1728.0,163.3142,163.5263,163.3142,163.5263,1728.0
2023-09-12 13:25:00,169.7,169.72,169.53,169.53,2601.0,163.5552,163.5745,163.3913,163.3913,2601.0
2023-09-12 13:30:00,169.52,169.53,169.3,169.35,6930.0,163.3817,163.3913,163.1697,163.2179,6930.0
2023-09-12 13:35:00,169.33,169.47,169.27,169.47,2040.0,163.1986,163.3335,163.1408,163.3335,2040.0
2023-09-12 13:40:00,169.47,169.48,169.23,169.28,3928.0,163.3335,163.3431,163.1022,163.1504,3928.0
2023-09-12 13:45:00,169.28,169.42,169.28,169.41,2681.0,163.1504,163.2853,163.1504,163.2757,2681.0
2023-09-12 13:50:00,169.42,169.62,169.41,169.62,3212.0,163.2853,163.4781,163.2757,163.4781,3212.0
2023-09-12 13:55:00,169.57,169.58,169.4,169.47,1824.0,163.4299,163.4395,163.266,163.3335,1824.0
2023-09-12 14:00:00,169.4,169.4,169.25,169.25,8560.0,163.266,163.266,163.1215,163.1215,8560.0
2023-09-12 14:05:00,169.25,169.35,169.1,169.26,10915.0,163.1215,163.2179,162.9769,163.1311,10915.0
2023-09-12 14:10:00,169.3,169.31,169.16,169.21,4162.0,163.1697,163.1793,163.0347,163.0829,4162.0
2023-09-12 14:15:00,169.24,169.32,169.16,169.22,4164.0,163.1118,163.1889,163.0347,163.0926,4164.0
2023-09-12 14:20:00,169.21,169.26,169.07,169.22,5348.0,163.0829,163.1311,162.948,163.0926,5348.0
2023-09-12 14:25:00,169.21,169.21,169.06,169.2,4688.0,163.0829,163.0829,162.9384,163.0733,4688.0
2023-09-12 14:30:00,169.12,169.33,169.12,169.25,1525.0,162.9962,163.1986,162.9962,163.1215,1525.0
2023-09-12 14:35:00,169.27,169.35,169.23,169.23,4237.0,163.1408,163.2179,163.1022,163.1022,4237.0
2023-09-12 14:40:00,169.22,169.34,169.21,169.27,3401.0,163.0926,163.2082,163.0829,163.1408,3401.0
2023-09-12 14:45:00,169.27,169.28,169.2,169.27,1893.0,163.1408,163.1504,163.0733,163.1408,1893.0
2023-09-12 14:50:00,169.28,169.28,169.15,169.15,1611.0,163.1504,163.1504,163.0251,163.0251,1611.0
2023-09-12 14:55:00,169.16,169.23,169.15,169.17,2265.0,163.0347,163.1022,163.0251,163.0444,2265.0
2023-09-12 15:00:00,169.14,169.14,169.0,169.04,6058.0,163.0155,163.0155,162.8805,162.9191,6058.0
2023-09-12 15:05:00,169.03,169.03,168.8,168.94,5474.0,162.9094,162.9094,162.6878,162.8227,5474.0
2023-09-12 15:10:00,168.94,169.06,168.93,169.02,2467.0,162.8227,162.9384,162.8131,162.8998,2467.0
2023-09-12 15:15:00,168.98,168.98,168.91,168.97,3056.0,162.8613,162.8613,162.7938,162.8516,3056.0
2023-09-12 15:20:00,168.97,168.98,168.83,168.88,6045.0,162.8516,162.8613,162.7167,162.7649,6045.0
2023-09-12 15:25:00,168.86,168.98,168.85,168.96,3698.0,162.7456,162.8613,162.736,162.842,3698.0
2023-09-12 15:30:00,169.04,169.08,168.99,169.08,4507.0,162.9191,162.9576,162.8709,162.9576,4507.0
2023-09-12 15:35:00,169.09,169.27,169.09,169.14,7658.0,162.9673,163.1408,162.9673,163.0155,7658.0
2023-09-12 15:40:00,169.17,169.38,169.14,169.33,5900.0,163.0444,163.2468,163.0155,163.1986,5900.0
2023-09-12 15:45:00,169.34,169.46,169.26,169.36,10703.0,163.2082,163.3239,163.1311,163.2275,10703.0
2023-09-12 15:50:00,169.4,169.53,169.33,169.53,22417.0,163.266,163.3913,163.1986,163.3913,22417.0
2023-09-12 15:55:00,169.58,169.66,169.06,169.09,114832.0,163.4395,163.5166,162.9384,162.9673,114832.0
2023-09-13 09:30:00,169.91,170.5,169.01,169.81,16662.0,163.7576,164.3262,162.8902,163.6612,16662.0
2023-09-13 09:35:00,170.48,170.48,169.8,169.97,1476.0,164.3069,164.3069,163.6516,163.8154,1476.0
2023-09-13 09:40:00,169.95,169.95,169.59,169.61,1672.0,163.7961,163.7961,163.4492,163.4684,1672.0
2023-09-13 09:45:00,169.56,170.14,169.55,170.04,4699.0,163.4203,163.9792,163.4106,163.8829,4699.0
2023-09-13 09:50:00,170.05,170.16,169.75,170.16,2362.0,163.8925,163.9985,163.6034,163.9985,2362.0
2023-09-13 09:55:00,170.27,170.39,170.07,170.3,3909.0,164.1045,164.2202,163.9118,164.1335,3909.0
2023-09-13 10:00:00,170.46,170.82,170.46,170.82,5457.0,164.2877,164.6346,164.2877,164.6346,5457.0
2023-09-13 10:05:00,170.77,171.07,170.76,170.84,8135.0,164.5864,164.8756,164.5768,164.6539,8135.0
2023-09-13 10:10:00,170.96,171.01,170.74,170.77,3150.0,164.7696,164.8177,164.5575,164.5864,3150.0
2023-09-13 10:15:00,170.83,170.84,170.54,170.54,19294.0,164.6443,164.6539,164.3648,164.3648,19294.0
2023-09-13 10:20:00,170.56,170.66,170.56,170.62,1754.0,164.384,164.4804,164.384,164.4419,1754.0
2023-09-13 10:25:00,170.65,170.69,170.51,170.69,2627.0,164.4708,164.5093,164.3359,164.5093,2627.0
2023-09-13 10:30:00,170.63,170.71,170.54,170.66,4185.0,164.4515,164.5286,164.3648,164.4804,4185.0
2023-09-13 10:35:00,170.65,170.79,170.55,170.65,8664.0,164.4708,164.6057,164.3744,164.4708,8664.0
2023-09-13 10:40:00,170.68,170.83,170.65,170.7,3022.0,164.4997,164.6443,164.4708,164.519,3022.0
2023-09-13 10:45:00,170.74,170.76,170.6,170.75,5119.0,164.5575,164.5768,164.4226,164.5672,5119.0
2023-09-13 10:50:00,170.75,170.8,170.65,170.65,13403.0,164.5672,164.6154,164.4708,164.4708,13403.0
2023-09-13 10:55:00,170.65,170.92,170.65,170.71,10495.0,164.4708,164.731,164.4708,164.5286,10495.0
2023-09-13 11:00:00,170.75,170.75,170.65,170.65,2016.0,164.5672,164.5672,164.4708,164.4708,2016.0
2023-09-13 11:05:00,170.65,170.69,170.46,170.47,10307.0,164.4708,164.5093,164.2877,164.2973,10307.0
2023-09-13 11:10:00,170.47,170.62,170.46,170.6,4643.0,164.2973,164.4419,164.2877,164.4226,4643.0
2023-09-13 11:15:00,170.59,170.69,170.59,170.67,2125.0,164.413,164.5093,164.413,164.4901,2125.0
2023-09-13 11:20:00,170.65,170.66,170.26,170.26,10589.0,164.4708,164.4804,164.0949,164.0949,10589.0
2023-09-13 11:25:00,170.36,170.54,170.36,170.54,2595.0,164.1913,164.3648,164.1913,164.3648,2595.0
2023-09-13 11:30:00,170.51,170.61,170.42,170.45,12637.0,164.3359,164.4322,164.2491,164.278,12637.0
2023-09-13 11:35:00,170.5,170.56,170.38,170.4,4400.0,164.3262,164.384,164.2106,164.2298,4400.0
2023-09-13 11:40:00,170.41,170.5,170.39,170.5,2950.0,164.2395,164.3262,164.2202,164.3262,2950.0
2023-09-13 11:45:00,170.51,170.61,170.42,170.46,24988.0,164.3359,164.4322,164.2491,164.2877,24988.0
2023-09-13 11:50:00,170.45,170.48,170.39,170.44,2549.0,164.278,164.3069,164.2202,164.2684,2549.0
2023-09-13 11:55:00,170.44,170.51,170.42,170.45,1830.0,164.2684,164.3359,164.2491,164.278,1830.0
2023-09-13 12:00:00,170.48,170.48,170.36,170.41,2608.0,164.3069,164.3069,164.1913,164.2395,2608.0
2023-09-13 12:05:00,170.41,170.41,170.18,170.22,4515.0,164.2395,164.2395,164.0178,164.0564,4515.0
2023-09-13 12:10:00,170.17,170.25,170.11,170.19,3264.0,164.0082,164.0853,163.9503,164.0274,3264.0
2023-09-13 12:15:00,170.14,170.2,170.09,170.2,920.0,163.9792,164.0371,163.9311,164.0371,920.0
2023-09-13 12:20:00,170.19,170.19,169.89,169.89,1610.0,164.0274,164.0274,163.7383,163.7383,1610.0
2023-09-13 12:25:00,169.87,169.96,169.87,169.92,1038.0,163.719,163.8058,163.719,163.7672,1038.0
2023-09-13 12:30:00,169.75,169.81,169.68,169.71,3467.0,163.6034,163.6612,163.5359,163.5648,3467.0
2023-09-13 12:35:00,169.71,169.71,169.53,169.63,4306.0,163.5648,163.5648,163.3913,163.4877,4306.0
2023-09-13 12:40:00,169.62,169.63,169.45,169.45,2470.0,163.4781,163.4877,163.3142,163.3142,2470.0
2023-09-13 12:45:00,169.41,169.47,169.38,169.42,2065.0,163.2757,163.3335,163.2468,163.2853,2065.0
2023-09-13 12:50:00,169.42,169.61,169.42,169.49,2888.0,163.2853,163.4684,163.2853,163.3528,2888.0
2023-09-13 12:55:00,169.5,169.58,169.45,169.58,1775.0,163.3624,163.4395,163.3142,163.4395,1775.0
2023-09-13 13:00:00,169.55,169.55,169.39,169.39,2956.0,163.4106,163.4106,163.2564,163.2564,2956.0
2023-09-13 13:05:00,169.37,169.47,169.33,169.47,4368.0,163.2371,163.3335,163.1986,163.3335,4368.0
2023-09-13 13:10:00,169.44,169.47,169.23,169.27,2039.0,163.3046,163.3335,163.1022,163.1408,2039.0
2023-09-13 13:15:00,169.28,169.33,169.16,169.24,8338.0,163.1504,163.1986,163.0347,163.1118,8338.0
2023-09-13 13:20:00,169.24,169.32,169.17,169.3,5709.0,163.1118,163.1889,163.0444,163.1697,5709.0
2023-09-13 13:25:00,169.25,169.33,169.25,169.28,2231.0,163.1215,163.1986,163.1215,163.1504,2231.0
2023-09-13 13:30:00,169.32,169.4,169.26,169.27,15420.0,163.1889,163.266,163.1311,163.1408,15420.0
2023-09-13 13:35:00,169.23,169.45,169.22,169.29,3770.0,163.1022,163.3142,163.0926,163.16,3770.0
2023-09-13 13:40:00,169.25,169.26,169.16,169.22,1440.0,163.1215,163.1311,163.0347,163.0926,1440.0
2023-09-13 13:45:00,169.2,169.27,169.13,169.21,3604.0,163.0733,163.1408,163.0058,163.0829,3604.0
2023-09-13 13:50:00,169.22,169.22,169.1,169.13,3334.0,163.0926,163.0926,162.9769,163.0058,3334.0
2023-09-13 13:55:00,169.16,169.19,169.1,169.19,733.0,163.0347,163.0636,162.9769,163.0636,733.0
2023-09-13 14:00:00,169.15,169.33,169.14,169.2,2267.0,163.0251,163.1986,163.0155,163.0733,2267.0
2023-09-13 14:05:00,169.2,169.21,169.09,169.15,7067.0,163.0733,163.0829,162.9673,163.0251,7067.0
2023-09-13 14:10:00,169.13,169.29,169.12,169.22,8407.0,163.0058,163.16,162.9962,163.0926,8407.0
2023-09-13 14:15:00,169.17,169.18,168.91,169.09,9476.0,163.0444,163.054,162.7938,162.9673,9476.0
2023-09-13 14:20:00,169.05,169.08,168.89,168.89,4758.0,162.9287,162.9576,162.7745,162.7745,4758.0
2023-09-13 14:25:00,168.95,169.04,168.87,169.04,2100.0,162.8323,162.9191,162.7552,162.9191,2100.0
2023-09-13 14:30:00,169.09,169.09,168.9,168.94,14773.0,162.9673,162.9673,162.7841,162.8227,14773.0
2023-09-13 14:35:00,168.89,168.96,168.86,168.91,2466.0,162.7745,162.842,162.7456,162.7938,2466.0
2023-09-13 14:40:00,168.91,169.06,168.9,169.03,7160.0,162.7938,162.9384,162.7841,162.9094,7160.0
2023-09-13 14:45:00,168.97,169.0,168.89,168.89,2483.0,162.8516,162.8805,162.7745,162.7745,2483.0
2023-09-13 14:50:00,168.94,168.96,168.78,168.8,6878.0,162.8227,162.842,162.6685,162.6878,6878.0
2023-09-13 14:55:00,168.79,168.92,168.7,168.89,4129.0,162.6781,162.8034,162.5914,162.7745,4129.0
2023-09-13 15:00:00,168.89,168.91,168.79,168.88,23748.0,162.7745,162.7938,162.6781,162.7649,23748.0
2023-09-13 15:05:00,168.87,168.95,168.83,168.87,12928.0,162.7552,162.8323,162.7167,162.7552,12928.0
2023-09-13 15:10:00,168.83,169.09,168.82,169.07,5078.0,162.7167,162.9673,162.707,162.948,5078.0
2023-09-13 15:15:00,169.06,169.3,169.06,169.18,4753.0,162.9384,163.1697,162.9384,163.054,4753.0
2023-09-13 15:20:00,169.18,169.29,169.17,169.25,4595.0,163.054,163.16,163.0444,163.1215,4595.0
2023-09-13 15:25:00,169.31,169.4,169.26,169.36,7555.0,163.1793,163.266,163.1311,163.2275,7555.0
2023-09-13 15:30:00,169.39,169.5,169.32,169.4,8919.0,163.2564,163.3624,163.1889,163.266,8919.0
2023-09-13 15:35:00,169.43,169.49,169.25,169.33,7166.0,163.295,163.3528,163.1215,163.1986,7166.0
2023-09-13 15:40:00,169.3,169.34,169.19,169.34,10882.0,163.1697,163.2082,163.0636,163.2082,10882.0
2023-09-13 15:45:00,169.34,169.44,169.28,169.36,13796.0,163.2082,163.3046,163.1504,163.2275,13796.0
2023-09-13 15:50:00,169.32,169.43,169.2,169.33,14702.0,163.1889,163.295,163.0733,163.1986,14702.0
2023-09-13 15:55:00,169.36,169.47,169.14,169.15,50686.0,163.2275,163.3335,163.0155,163.0251,50686.0
2023-09-14 09:30:00,169.59,170.48,169.59,170.48,11603.0,163.4492,164.3069,163.4492,164.3069,11603.0
2023-09-14 09:35:00,170.36,170.5,170.19,170.24,3605.0,164.1913,164.3262,164.0274,164.0756,3605.0
2023-09-14 09:40:00,170.19,170.24,169.91,169.92,7206.0,164.0274,164.0756,163.7576,163.7672,7206.0
2023-09-14 09:45:00,169.97,170.35,169.9,170.35,38415.0,163.8154,164.1816,163.7479,164.1816,38415.0
2023-09-14 09:50:00,170.36,170.47,170.33,170.35,21119.0,164.1913,164.2973,164.1624,164.1816,21119.0
2023-09-14 09:55:00,170.27,170.52,170.27,170.44,12927.0,164.1045,164.3455,164.1045,164.2684,12927.0
2023-09-14 10:00:00,170.45,170.48,170.29,170.31,10194.0,164.278,164.3069,164.1238,164.1431,10194.0
2023-09-14 10:05:00,170.3,170.48,170.22,170.33,5300.0,164.1335,164.3069,164.0564,164.1624,5300.0
2023-09-14 10:10:00,170.43,170.44,170.25,170.32,903.0,164.2587,164.2684,164.0853,164.1527,903.0
2023-09-14 10:15:00,170.41,170.72,170.34,170.72,7549.0,164.2395,164.5382,164.172,164.5382,7549.0
2023-09-14 10:20:00,170.72,170.73,170.52,170.53,6618.0,164.5382,164.5479,164.3455,164.3551,6618.0
2023-09-14 10:25:00,170.47,170.68,170.47,170.64,1902.0,164.2973,164.4997,164.2973,164.4611,1902.0
2023-09-14 10:30:00,170.61,170.61,170.39,170.39,1540.0,164.4322,164.4322,164.2202,164.2202,1540.0
2023-09-14 10:35:00,170.37,170.37,170.16,170.25,8299.0,164.2009,164.2009,163.9985,164.0853,8299.0
2023-09-14 10:40:00,170.22,170.25,170.0,170.09,22953.0,164.0564,164.0853,163.8443,163.9311,22953.0
2023-09-14 10:45:00,170.18,170.23,170.04,170.04,4159.0,164.0178,164.066,163.8829,163.8829,4159.0
2023-09-14 10:50:00,169.98,170.05,169.98,169.98,1063.0,163.825,163.8925,163.825,163.825,1063.0
2023-09-14 10:55:00,169.98,170.0,169.8,169.94,6077.0,163.825,163.8443,163.6516,163.7865,6077.0
2023-09-14 11:00:00,169.9,169.92,169.85,169.92,900.0,163.7479,163.7672,163.6997,163.7672,900.0
2023-09-14 11:05:00,169.84,169.84,169.48,169.53,3663.0,163.6901,163.6901,163.3431,163.3913,3663.0
2023-09-14 11:10:00,169.53,169.59,169.37,169.41,3989.0,163.3913,163.4492,163.2371,163.2757,3989.0
2023-09-14 11:15:00,169.44,169.62,169.4,169.4,31845.0,163.3046,163.4781,163.266,163.266,31845.0
2023-09-14 11:20:00,169.45,169.79,169.44,169.68,2473.0,163.3142,163.6419,163.3046,163.5359,2473.0
2023-09-14 11:25:00,169.68,169.68,169.57,169.57,923.0,163.5359,163.5359,163.4299,163.4299,923.0
2023-09-14 11:30:00,169.68,169.68,169.6,169.66,1968.0,163.5359,163.5359,163.4588,163.5166,1968.0
2023-09-14 11:35:00,169.62,169.99,169.58,169.99,2945.0,163.4781,163.8347,163.4395,163.8347,2945.0
2023-09-14 11:40:00,169.95,170.11,169.95,170.09,900.0,163.7961,163.9503,163.7961,163.9311,900.0
2023-09-14 11:45:00,170.05,170.08,169.98,170.0,1186.0,163.8925,163.9214,163.825,163.8443,1186.0
2023-09-14 11:50:00,170.1,170.23,170.02,170.06,7457.0,163.9407,164.066,163.8636,163.9021,7457.0
2023-09-14 11:55:00,170.01,170.1,170.0,170.04,1731.0,163.854,163.9407,163.8443,163.8829,1731.0
2023-09-14 12:00:00,170.0,170.18,170.0,170.12,2024.0,163.8443,164.0178,163.8443,163.96,2024.0
2023-09-14 12:05:00,170.16,170.16,170.03,170.07,1724.0,163.9985,163.9985,163.8732,163.9118,1724.0
2023-09-14 12:10:00,170.11,170.17,170.08,170.11,1300.0,163.9503,164.0082,163.9214,163.9503,1300.0
2023-09-14 12:15:00,170.15,170.2,169.76,169.77,6855.0,163.9889,164.0371,163.613,163.6226,6855.0
2023-09-14 12:20:00,169.8,169.96,169.76,169.89,2441.0,163.6516,163.8058,163.613,163.7383,2441.0
2023-09-14 12:25:00,169.9,169.99,169.85,169.95,1817.0,163.7479,163.8347,163.6997,163.7961,1817.0
2023-09-14 12:30:00,170.0,170.28,169.93,170.28,9819.0,163.8443,164.1142,163.7769,164.1142,9819.0
2023-09-14 12:35:00,170.23,170.39,170.22,170.35,9291.0,164.066,164.2202,164.0564,164.1816,9291.0
2023-09-14 12:40:00,170.35,170.36,170.15,170.17,12881.0,164.1816,164.1913,163.9889,164.0082,12881.0
2023-09-14 12:45:00,170.21,170.47,170.21,170.45,19412.0,164.0467,164.2973,164.0467,164.278,19412.0
2023-09-14 12:50:00,170.43,170.64,170.4,170.59,12498.0,164.2587,164.4611,164.2298,164.413,12498.0
2023-09-14 12:55:00,170.64,170.64,170.51,170.51,6285.0,164.4611,164.4611,164.3359,164.3359,6285.0
2023-09-14 13:00:00,170.57,170.58,170.4,170.43,8444.0,164.3937,164.4033,164.2298,164.2587,8444.0
2023-09-14 13:05:00,170.45,170.5,170.39,170.41,2640.0,164.278,164.3262,164.2202,164.2395,2640.0
2023-09-14 13:10:00,170.5,170.5,170.36,170.42,6332.0,164.3262,164.3262,164.1913,164.2491,6332.0
2023-09-14 13:15:00,170.38,170.64,170.38,170.47,33357.0,164.2106,164.4611,164.2106,164.2973,33357.0
2023-09-14 13:20:00,170.48,170.48,170.32,170.38,3148.0,164.3069,164.3069,164.1527,164.2106,3148.0
2023-09-14 13:25:00,170.4,170.46,170.27,170.31,1900.0,164.2298,164.2877,164.1045,164.1431,1900.0
2023-09-14 13:30:00,170.36,170.5,170.35,170.48,2291.0,164.1913,164.3262,164.1816,164.3069,2291.0
2023-09-14 13:35:00,170.5,170.57,170.43,170.5,18642.0,164.3262,164.3937,164.2587,164.3262,18642.0
2023-09-14 13:40:00,170.45,170.53,170.43,170.43,4851.0,164.278,164.3551,164.2587,164.2587,4851.0
2023-09-14 13:45:00,170.4,170.43,170.37,170.43,602.0,164.2298,164.2587,164.2009,164.2587,602.0
2023-09-14 13:50:00,170.47,170.55,170.44,170.47,9617.0,164.2973,164.3744,164.2684,164.2973,9617.0
2023-09-14 13:55:00,170.46,170.68,170.41,170.66,6480.0,164.2877,164.4997,164.2395,164.4804,6480.0
2023-09-14 14:00:00,170.76,170.95,170.72,170.72,14407.0,164.5768,164.7599,164.5382,164.5382,14407.0
2023-09-14 14:05:00,170.76,170.77,170.6,170.65,41614.0,164.5768,164.5864,164.4226,164.4708,41614.0
2023-09-14 14:10:00,170.68,170.87,170.65,170.81,36659.0,164.4997,164.6828,164.4708,164.625,36659.0
2023-09-14 14:15:00,170.77,170.99,170.76,170.99,1148.0,164.5864,164.7985,164.5768,164.7985,1148.0
2023-09-14 14:20:00,170.99,171.04,170.93,170.94,1900.0,164.7985,164.8467,164.7406,164.7503,1900.0
2023-09-14 14:25:00,170.93,170.94,170.67,170.72,3543.0,164.7406,164.7503,164.4901,164.5382,3543.0
2023-09-14 14:30:00,170.68,170.97,170.68,170.96,3016.0,164.4997,164.7792,164.4997,164.7696,3016.0
2023-09-14 14:35:00,170.9,171.1,170.87,170.98,6182.0,164.7117,164.9045,164.6828,164.7888,6182.0
2023-09-14 14:40:00,171.02,171.14,171.01,171.08,2751.0,164.8274,164.943,164.8177,164.8852,2751.0
2023-09-14 14:45:00,171.06,171.06,170.63,170.92,24434.0,164.8659,164.8659,164.4515,164.731,24434.0
2023-09-14 14:50:00,170.88,170.92,170.71,170.71,4102.0,164.6925,164.731,164.5286,164.5286,4102.0
2023-09-14 14:55:00,170.7,170.7,170.61,170.67,3532.0,164.519,164.519,164.4322,164.4901,3532.0
2023-09-14 15:00:00,170.72,170.73,170.64,170.65,3250.0,164.5382,164.5479,164.4611,164.4708,3250.0
2023-09-14 15:05:00,170.7,170.79,170.6,170.62,3215.0,164.519,164.6057,164.4226,164.4419,3215.0
2023-09-14 15:10:00,170.57,170.68,170.54,170.66,9900.0,164.3937,164.4997,164.3648,164.4804,9900.0
2023-09-14 15:15:00,170.66,170.92,170.65,170.92,5901.0,164.4804,164.731,164.4708,164.731,5901.0
2023-09-14 15:20:00,170.91,170.99,170.9,170.97,2606.0,164.7214,164.7985,164.7117,164.7792,2606.0
2023-09-14 15:25:00,171.0,171.03,170.97,170.97,5325.0,164.8081,164.837,164.7792,164.7792,5325.0
2023-09-14 15:30:00,171.0,171.19,170.94,171.15,15715.0,164.8081,164.9912,164.7503,164.9527,15715.0
2023-09-14 15:35:00,171.17,171.37,171.16,171.33,6959.0,164.972,165.1647,164.9623,165.1262,6959.0
2023-09-14 15:40:00,171.33,171.48,171.33,171.41,15672.0,165.1262,165.2707,165.1262,165.2033,15672.0
2023-09-14 15:45:00,171.45,171.48,171.32,171.42,9876.0,165.2418,165.2707,165.1165,165.2129,9876.0
2023-09-14 15:50:00,171.46,171.55,171.37,171.41,19578.0,165.2515,165.3382,165.1647,165.2033,19578.0
2023-09-14 15:55:00,171.43,171.64,171.34,171.57,50705.0,165.2225,165.4249,165.1358,165.3575,50705.0
2023-09-15 09:30:00,171.35,172.35,171.35,172.35,141991.0,165.1454,166.1092,165.1454,166.1092,141991.0
2023-09-15 09:35:00,172.44,172.84,172.42,172.76,8854.0,166.196,166.5815,166.1767,166.5044,8854.0
2023-09-15 09:40:00,172.72,173.25,172.54,173.07,19781.0,166.4658,166.9766,166.2923,166.8032,19781.0
2023-09-15 09:45:00,172.92,172.92,172.39,172.43,5518.0,166.6586,166.6586,166.1478,166.1863,5518.0
2023-09-15 09:50:00,172.21,172.33,172.11,172.31,10430.0,165.9743,166.0899,165.8779,166.0707,10430.0
2023-09-15 09:55:00,172.41,172.61,172.4,172.49,5930.0,166.1671,166.3598,166.1574,166.2442,5930.0
2023-09-15 10:00:00,172.63,172.97,172.63,172.93,1754.0,166.3791,166.7068,166.3791,166.6682,1754.0
2023-09-15 10:05:00,172.85,172.95,172.76,172.88,2608.0,166.5911,166.6875,166.5044,166.62,2608.0
2023-09-15 10:10:00,172.92,173.06,172.77,172.91,4821.0,166.6586,166.7935,166.514,166.6489,4821.0
2023-09-15 10:15:00,172.95,173.15,172.95,173.15,5509.0,166.6875,166.8803,166.6875,166.8803,5509.0
2023-09-15 10:20:00,173.08,173.21,173.04,173.08,3979.0,166.8128,166.9381,166.7742,166.8128,3979.0
2023-09-15 10:25:00,173.18,173.3,173.13,173.2,3923.0,166.9092,167.0248,166.861,166.9284,3923.0
2023-09-15 10:30:00,173.13,173.2,172.99,173.2,3234.0,166.861,166.9284,166.7261,166.9284,3234.0
2023-09-15 10:35:00,173.21,173.32,173.13,173.31,2061.0,166.9381,167.0441,166.861,167.0345,2061.0
2023-09-15 10:40:00,173.31,173.31,172.9,173.07,5055.0,167.0345,167.0345,166.6393,166.8032,5055.0
2023-09-15 10:45:00,173.02,173.04,172.82,172.87,2104.0,166.755,166.7742,166.5622,166.6104,2104.0
2023-09-15 10:50:00,172.8,172.83,172.75,172.82,2229.0,166.5429,166.5718,166.4947,166.5622,2229.0
2023-09-15 10:55:00,172.75,172.81,172.5,172.64,6171.0,166.4947,166.5526,166.2538,166.3887,6171.0
2023-09-15 11:00:00,172.62,172.62,172.45,172.45,1000.0,166.3694,166.3694,166.2056,166.2056,1000.0
2023-09-15 11:05:00,172.41,172.62,172.3,172.62,4032.0,166.1671,166.3694,166.061,166.3694,4032.0
2023-09-15 11:10:00,172.55,172.83,172.54,172.83,3851.0,166.302,166.5718,166.2923,166.5718,3851.0
2023-09-15 11:15:00,172.75,172.86,172.69,172.86,3945.0,166.4947,166.6008,166.4369,166.6008,3945.0
2023-09-15 11:20:00,172.9,173.15,172.9,173.11,4969.0,166.6393,166.8803,166.6393,166.8417,4969.0
2023-09-15 11:25:00,173.1,173.13,173.04,173.13,2593.0,166.8321,166.861,166.7742,166.861,2593.0
2023-09-15 11:30:00,173.08,173.17,172.76,172.78,2990.0,166.8128,166.8995,166.5044,166.5237,2990.0
2023-09-15 11:35:00,172.71,172.83,172.42,172.42,4139.0,166.4562,166.5718,166.1767,166.1767,4139.0
2023-09-15 11:40:00,172.49,172.53,172.4,172.4,2879.0,166.2442,166.2827,166.1574,166.1574,2879.0
2023-09-15 11:45:00,172.43,172.46,172.09,172.12,23469.0,166.1863,166.2152,165.8586,165.8876,23469.0
2023-09-15 11:50:00,172.17,172.28,172.13,172.2,3120.0,165.9357,166.0418,165.8972,165.9647,3120.0
2023-09-15 11:55:00,172.15,172.15,171.97,172.04,3381.0,165.9165,165.9165,165.743,165.8105,3381.0
2023-09-15 12:00:00,172.03,172.12,171.99,172.01,7064.0,165.8008,165.8876,165.7623,165.7815,7064.0
2023-09-15 12:05:00,171.96,172.1,171.93,172.03,4347.0,165.7333,165.8683,165.7044,165.8008,4347.0
2023-09-15 12:10:00,172.07,172.09,171.79,171.79,2541.0,165.8394,165.8586,165.5695,165.5695,2541.0
2023-09-15 12:15:00,171.79,171.89,171.79,171.89,1953.0,165.5695,165.6659,165.5695,165.6659,1953.0
2023-09-15 12:20:00,171.91,172.02,171.9,172.02,3078.0,165.6852,165.7912,165.6755,165.7912,3078.0
2023-09-15 12:25:00,171.96,171.97,171.85,171.9,1465.0,165.7333,165.743,165.6273,165.6755,1465.0
2023-09-15 12:30:00,171.88,171.95,171.87,171.93,1895.0,165.6562,165.7237,165.6466,165.7044,1895.0
2023-09-15 12:35:00,171.91,171.94,171.78,171.83,5206.0,165.6852,165.7141,165.5599,165.6081,5206.0
2023-09-15 12:40:00,171.78,171.78,171.52,171.66,5266.0,165.5599,165.5599,165.3093,165.4442,5266.0
2023-09-15 12:45:00,171.65,171.66,171.49,171.66,2321.0,165.4346,165.4442,165.2804,165.4442,2321.0
2023-09-15 12:50:00,171.67,171.7,171.56,171.64,3247.0,165.4538,165.4828,165.3478,165.4249,3247.0
2023-09-15 12:55:00,171.61,171.71,171.5,171.71,12508.0,165.396,165.4924,165.29,165.4924,12508.0
2023-09-15 13:00:00,171.73,171.99,171.73,171.93,6367.0,165.5117,165.7623,165.5117,165.7044,6367.0
2023-09-15 13:05:00,171.95,172.11,171.95,171.97,3725.0,165.7237,165.8779,165.7237,165.743,3725.0
2023-09-15 13:10:00,171.96,171.96,171.87,171.9,801.0,165.7333,165.7333,165.6466,165.6755,801.0
2023-09-15 13:15:00,171.96,172.04,171.96,172.0,2132.0,165.7333,165.8105,165.7333,165.7719,2132.0
2023-09-15 13:20:00,172.03,172.05,171.94,171.95,4515.0,165.8008,165.8201,165.7141,165.7237,4515.0
2023-09-15 13:25:00,171.97,172.05,171.97,171.99,534.0,165.743,165.8201,165.743,165.7623,534.0
2023-09-15 13:30:00,171.98,172.02,171.87,172.02,2550.0,165.7526,165.7912,165.6466,165.7912,2550.0
2023-09-15 13:35:00,172.0,172.04,172.0,172.04,1700.0,165.7719,165.8105,165.7719,165.8105,1700.0
2023-09-15 13:40:00,172.02,172.02,171.76,171.76,4508.0,165.7912,165.7912,165.5406,165.5406,4508.0
2023-09-15 13:45:00,171.85,171.85,171.84,171.84,200.0,165.6273,165.6273,165.6177,165.6177,200.0
2023-09-15 13:50:00,171.93,172.22,171.93,172.2,14039.0,165.7044,165.9839,165.7044,165.9647,14039.0
2023-09-15 13:55:00,172.16,172.27,171.98,172.03,15560.0,165.9261,166.0321,165.7526,165.8008,15560.0
2023-09-15 14:00:00,172.01,172.02,171.84,171.99,5046.0,165.7815,165.7912,165.6177,165.7623,5046.0
2023-09-15 14:05:00,172.01,172.06,171.87,171.87,4166.0,165.7815,165.8297,165.6466,165.6466,4166.0
2023-09-15 14:10:00,171.84,171.89,171.68,171.76,2026.0,165.6177,165.6659,165.4635,165.5406,2026.0
2023-09-15 14:15:00,171.79,172.06,171.79,172.0,5061.0,165.5695,165.8297,165.5695,165.7719,5061.0
2023-09-15 14:20:00,172.04,172.07,172.0,172.01,3004.0,165.8105,165.8394,165.7719,165.7815,3004.0
2023-09-15 14:25:00,171.98,172.03,171.87,171.97,37175.0,165.7526,165.8008,165.6466,165.743,37175.0
2023-09-15 14:30:00,171.94,172.5,171.93,172.49,12077.0,165.7141,166.2538,165.7044,166.2442,12077.0
2023-09-15 14:35:00,172.5,172.83,172.38,172.75,8236.0,166.2538,166.5718,166.1381,166.4947,8236.0
2023-09-15 14:40:00,172.77,172.97,172.77,172.97,6726.0,166.514,166.7068,166.514,166.7068,6726.0
2023-09-15 14:45:00,172.97,173.23,172.97,173.23,6659.0,166.7068,166.9574,166.7068,166.9574,6659.0
2023-09-15 14:50:00,173.22,173.41,173.11,173.41,9124.0,166.9477,167.1308,166.8417,167.1308,9124.0
2023-09-15 14:55:00,173.41,173.48,173.38,173.38,10058.0,167.1308,167.1983,167.1019,167.1019,10058.0
2023-09-15 15:00:00,173.41,173.42,172.96,172.97,4674.0,167.1308,167.1405,166.6971,166.7068,4674.0
2023-09-15 15:05:00,172.95,173.03,172.89,173.0,6105.0,166.6875,166.7646,166.6297,166.7357,6105.0
2023-09-15 15:10:00,173.03,173.19,173.02,173.14,4111.0,166.7646,166.9188,166.755,166.8706,4111.0
2023-09-15 15:15:00,173.14,173.2,173.09,173.19,10421.0,166.8706,166.9284,166.8224,166.9188,10421.0
2023-09-15 15:20:00,173.14,173.17,173.09,173.14,5673.0,166.8706,166.8995,166.8224,166.8706,5673.0
2023-09-15 15:25:00,173.15,173.27,173.14,173.25,2546.0,166.8803,166.9959,166.8706,166.9766,2546.0
2023-09-15 15:30:00,173.23,173.25,173.1,173.14,11928.0,166.9574,166.9766,166.8321,166.8706,11928.0
2023-09-15 15:35:00,173.14,173.16,172.98,173.0,10592.0,166.8706,166.8899,166.7164,166.7357,10592.0
2023-09-15 15:40:00,173.0,173.06,172.91,172.92,11096.0,166.7357,166.7935,166.6489,166.6586,11096.0
2023-09-15 15:45:00,172.9,173.17,172.88,173.08,30281.0,166.6393,166.8995,166.62,166.8128,30281.0
2023-09-15 15:50:00,173.1,173.29,172.95,173.07,38086.0,166.8321,167.0152,166.6875,166.8032,38086.0
2023-09-15 15:55:00,173.05,173.2,172.67,172.79,76909.0,166.7839,166.9284,166.4176,166.5333,76909.0
2023-09-18 09:30:00,174.99,175.31,174.36,174.43,23604.0,168.6536,168.962,168.0464,168.1139,23604.0
2023-09-18 09:35:00,174.51,174.51,174.14,174.2,2807.0,168.191,168.191,167.8344,167.8922,2807.0
2023-09-18 09:40:00,174.48,174.48,173.83,173.97,7422.0,168.1621,168.1621,167.5356,167.6706,7422.0
2023-09-18 09:45:00,174.09,174.35,173.91,173.94,20152.0,167.7862,168.0368,167.6127,167.6417,20152.0
2023-09-18 09:50:00,173.82,174.28,173.68,174.21,11115.0,167.526,167.9693,167.3911,167.9019,11115.0
2023-09-18 09:55:00,174.12,174.18,173.52,174.18,19687.0,167.8151,167.873,167.2369,167.873,19687.0
2023-09-18 10:00:00,174.18,174.5,174.18,174.44,14800.0,167.873,168.1814,167.873,168.1235,14800.0
2023-09-18 10:05:00,174.38,174.38,174.02,174.15,11114.0,168.0657,168.0657,167.7188,167.844,11114.0
2023-09-18 10:10:00,174.29,174.39,173.95,174.03,3361.0,167.979,168.0754,167.6513,167.7284,3361.0
2023-09-18 10:15:00,174.12,174.12,173.86,173.96,1300.0,167.8151,167.8151,167.5645,167.6609,1300.0
2023-09-18 10:20:00,174.02,174.19,173.99,174.17,3789.0,167.7188,167.8826,167.6898,167.8633,3789.0
2023-09-18 10:25:00,174.22,174.53,174.15,174.43,12957.0,167.9115,168.2103,167.844,168.1139,12957.0
2023-09-18 10:30:00,174.52,175.14,174.51,174.97,9790.0,168.2006,168.7982,168.191,168.6344,9790.0
2023-09-18 10:35:00,175.0,175.32,174.97,175.18,12936.0,168.6633,168.9717,168.6344,168.8368,12936.0
2023-09-18 10:40:00,175.38,175.65,175.25,175.55,8321.0,169.0295,169.2897,168.9042,169.1934,8321.0
2023-09-18 10:45:00,175.55,175.62,175.48,175.59,2094.0,169.1934,169.2608,169.1259,169.2319,2094.0
2023-09-18 10:50:00,175.61,175.61,175.45,175.56,4196.0,169.2512,169.2512,169.097,169.203,4196.0
2023-09-18 10:55:00,175.44,175.52,175.22,175.22,3083.0,169.0873,169.1644,168.8753,168.8753,3083.0
2023-09-18 11:00:00,175.3,175.42,175.22,175.38,5712.0,168.9524,169.0681,168.8753,169.0295,5712.0
2023-09-18 11:05:00,175.28,175.39,175.27,175.28,1868.0,168.9331,169.0391,168.9235,168.9331,1868.0
2023-09-18 11:10:00,175.27,175.38,175.19,175.25,3125.0,168.9235,169.0295,168.8464,168.9042,3125.0
2023-09-18 11:15:00,175.19,175.36,175.08,175.24,10634.0,168.8464,169.0102,168.7404,168.8946,10634.0
2023-09-18 11:20:00,175.24,175.47,175.23,175.4,11463.0,168.8946,169.1163,168.8849,169.0488,11463.0
2023-09-18 11:25:00,175.46,175.52,175.39,175.52,3657.0,169.1066,169.1644,169.0391,169.1644,3657.0
2023-09-18 11:30:00,175.57,175.88,175.52,175.84,13803.0,169.2126,169.5114,169.1644,169.4729,13803.0
2023-09-18 11:35:00,175.88,176.01,175.71,175.75,20877.0,169.5114,169.6367,169.3476,169.3861,20877.0
2023-09-18 11:40:00,175.74,175.98,175.7,175.73,6168.0,169.3765,169.6078,169.3379,169.3668,6168.0
2023-09-18 11:45:00,175.76,175.76,175.56,175.62,2349.0,169.3957,169.3957,169.203,169.2608,2349.0
2023-09-18 11:50:00,175.56,175.72,175.43,175.48,4224.0,169.203,169.3572,169.0777,169.1259,4224.0
2023-09-18 11:55:00,175.54,175.55,175.17,175.34,3604.0,169.1837,169.1934,168.8271,168.991,3604.0
2023-09-18 12:00:00,175.36,175.52,175.34,175.49,2934.0,169.0102,169.1644,168.991,169.1355,2934.0
2023-09-18 12:05:00,175.41,175.55,175.41,175.5,3445.0,169.0584,169.1934,169.0584,169.1452,3445.0
2023-09-18 12:10:00,175.53,175.66,175.5,175.66,3093.0,169.1741,169.2994,169.1452,169.2994,3093.0
2023-09-18 12:15:00,175.71,175.74,175.6,175.69,2110.0,169.3476,169.3765,169.2415,169.3283,2110.0
2023-09-18 12:20:00,175.72,175.84,175.59,175.82,4696.0,169.3572,169.4729,169.2319,169.4536,4696.0
2023-09-18 12:25:00,175.8,175.85,175.73,175.74,1478.0,169.4343,169.4825,169.3668,169.3765,1478.0
2023-09-18 12:30:00,175.78,175.8,175.67,175.74,3315.0,169.415,169.4343,169.309,169.3765,3315.0
2023-09-18 12:35:00,175.73,175.73,175.59,175.6,1815.0,169.3668,169.3668,169.2319,169.2415,1815.0
2023-09-18 12:40:00,175.6,175.87,175.56,175.86,5071.0,169.2415,169.5018,169.203,169.4921,5071.0
2023-09-18 12:45:00,175.89,175.95,175.82,175.95,1443.0,169.521,169.5789,169.4536,169.5789,1443.0
2023-09-18 12:50:00,175.94,175.96,175.84,175.96,1725.0,169.5692,169.5885,169.4729,169.5885,1725.0
2023-09-18 12:55:00,176.01,176.06,175.98,176.02,3324.0,169.6367,169.6849,169.6078,169.6463,3324.0
2023-09-18 13:00:00,176.0,176.04,175.94,175.96,3000.0,169.6271,169.6656,169.5692,169.5885,3000.0
2023-09-18 13:05:00,175.95,176.01,175.93,175.95,3477.0,169.5789,169.6367,169.5596,169.5789,3477.0
2023-09-18 13:10:00,175.91,176.0,175.88,175.96,4768.0,169.5403,169.6271,169.5114,169.5885,4768.0
2023-09-18 13:15:00,175.97,176.03,175.89,175.94,8635.0,169.5981,169.656,169.521,169.5692,8635.0
2023-09-18 13:20:00,175.99,176.03,175.92,175.92,3455.0,169.6174,169.656,169.55,169.55,3455.0
2023-09-18 13:25:00,175.98,176.03,175.93,175.98,2049.0,169.6078,169.656,169.5596,169.6078,2049.0
2023-09-18 13:30:00,175.95,176.04,175.94,175.98,2305.0,169.5789,169.6656,169.5692,169.6078,2305.0
2023-09-18 13:35:00,175.96,176.05,175.95,176.0,2710.0,169.5885,169.6752,169.5789,169.6271,2710.0
2023-09-18 13:40:00,176.04,176.04,175.96,176.03,1452.0,169.6656,169.6656,169.5885,169.656,1452.0
2023-09-18 13:45:00,176.03,176.09,175.86,175.89,5903.0,169.656,169.7138,169.4921,169.521,5903.0
2023-09-18 13:50:00,175.95,176.27,175.89,176.27,5202.0,169.5789,169.8873,169.521,169.8873,5202.0
2023-09-18 13:55:00,176.3,176.36,176.29,176.36,3237.0,169.9162,169.974,169.9066,169.974,3237.0
2023-09-18 14:00:00,176.34,176.48,176.29,176.41,3171.0,169.9547,170.0897,169.9066,170.0222,3171.0
2023-09-18 14:05:00,176.48,176.51,176.37,176.41,7478.0,170.0897,170.1186,169.9837,170.0222,7478.0
2023-09-18 14:10:00,176.47,176.6,176.39,176.39,6651.0,170.08,170.2053,170.0029,170.0029,6651.0
2023-09-18 14:15:00,176.43,176.57,176.43,176.53,6929.0,170.0415,170.1764,170.0415,170.1379,6929.0
2023-09-18 14:20:00,176.57,176.66,176.53,176.63,7573.0,170.1764,170.2632,170.1379,170.2342,7573.0
2023-09-18 14:25:00,176.62,176.62,176.36,176.49,7190.0,170.2246,170.2246,169.974,170.0993,7190.0
2023-09-18 14:30:00,176.42,176.42,176.2,176.32,6275.0,170.0319,170.0319,169.8198,169.9355,6275.0
2023-09-18 14:35:00,176.34,176.56,176.31,176.52,4650.0,169.9547,170.1668,169.9258,170.1282,4650.0
2023-09-18 14:40:00,176.51,176.6,176.5,176.52,4465.0,170.1186,170.2053,170.109,170.1282,4465.0
2023-09-18 14:45:00,176.48,176.48,176.18,176.18,4289.0,170.0897,170.0897,169.8005,169.8005,4289.0
2023-09-18 14:50:00,176.22,176.26,175.89,175.89,7209.0,169.8391,169.8776,169.521,169.521,7209.0
2023-09-18 14:55:00,175.89,175.89,175.69,175.69,3375.0,169.521,169.521,169.3283,169.3283,3375.0
2023-09-18 15:00:00,175.73,175.77,175.35,175.5,6503.0,169.3668,169.4054,169.0006,169.1452,6503.0
2023-09-18 15:05:00,175.44,175.51,175.35,175.41,6309.0,169.0873,169.1548,169.0006,169.0584,6309.0
2023-09-18 15:10:00,175.4,175.41,175.24,175.35,3280.0,169.0488,169.0584,168.8946,169.0006,3280.0
2023-09-18 15:15:00,175.27,175.76,175.26,175.76,4195.0,168.9235,169.3957,168.9139,169.3957,4195.0
2023-09-18 15:20:00,175.65,175.71,175.58,175.67,2632.0,169.2897,169.3476,169.2223,169.309,2632.0
2023-09-18 15:25:00,175.63,175.69,175.6,175.62,1746.0,169.2705,169.3283,169.2415,169.2608,1746.0
2023-09-18 15:30:00,175.67,175.77,175.61,175.77,6603.0,169.309,169.4054,169.2512,169.4054,6603.0
2023-09-18 15:35:00,175.73,175.76,175.66,175.75,5598.0,169.3668,169.3957,169.2994,169.3861,5598.0
2023-09-18 15:40:00,175.77,175.84,175.45,175.51,6729.0,169.4054,169.4729,169.097,169.1548,6729.0
2023-09-18 15:45:00,175.51,175.51,175.34,175.38,9044.0,169.1548,169.1548,168.991,169.0295,9044.0
2023-09-18 15:50:00,175.34,175.52,175.23,175.28,13919.0,168.991,169.1644,168.8849,168.9331,13919.0
2023-09-18 15:55:00,175.27,175.4,175.08,175.11,42060.0,168.9235,169.0488,168.7404,168.7693,42060.0
2023-09-19 09:30:00,175.22,176.18,175.22,175.75,17189.0,168.8753,169.8005,168.8753,169.3861,17189.0
2023-09-19 09:35:00,175.78,176.18,175.74,175.83,4675.0,169.415,169.8005,169.3765,169.4632,4675.0
2023-09-19 09:40:00,175.79,175.8,175.16,175.22,4194.0,169.4247,169.4343,168.8175,168.8753,4194.0
2023-09-19 09:45:00,175.31,175.49,175.16,175.16,2520.0,168.962,169.1355,168.8175,168.8175,2520.0
2023-09-19 09:50:00,175.38,175.39,175.18,175.31,2387.0,169.0295,169.0391,168.8368,168.962,2387.0
2023-09-19 09:55:00,175.12,175.25,174.96,175.05,6930.0,168.7789,168.9042,168.6247,168.7115,6930.0
2023-09-19 10:00:00,175.15,175.23,175.0,175.08,2228.0,168.8078,168.8849,168.6633,168.7404,2228.0
2023-09-19 10:05:00,174.94,174.94,174.75,174.77,2261.0,168.6054,168.6054,168.4223,168.4416,2261.0
2023-09-19 10:10:00,174.77,174.98,174.74,174.78,1820.0,168.4416,168.644,168.4127,168.4512,1820.0
2023-09-19 10:15:00,174.7,174.83,174.58,174.58,5636.0,168.3741,168.4994,168.2585,168.2585,5636.0
2023-09-19 10:20:00,174.62,175.08,174.6,174.93,15957.0,168.297,168.7404,168.2778,168.5958,15957.0
2023-09-19 10:25:00,174.95,175.33,174.9,175.27,2602.0,168.6151,168.9813,168.5669,168.9235,2602.0
2023-09-19 10:30:00,175.34,175.45,175.27,175.27,6185.0,168.991,169.097,168.9235,168.9235,6185.0
2023-09-19 10:35:00,175.31,175.35,175.2,175.2,3338.0,168.962,169.0006,168.856,168.856,3338.0
2023-09-19 10:40:00,175.22,175.33,175.18,175.2,4581.0,168.8753,168.9813,168.8368,168.856,4581.0
2023-09-19 10:45:00,175.2,175.46,175.19,175.21,6431.0,168.856,169.1066,168.8464,168.8657,6431.0
2023-09-19 10:50:00,175.2,175.35,175.19,175.29,2877.0,168.856,169.0006,168.8464,168.9428,2877.0
2023-09-19 10:55:00,175.29,175.48,175.25,175.48,3520.0,168.9428,169.1259,168.9042,169.1259,3520.0
2023-09-19 11:00:00,175.44,175.48,175.31,175.36,7013.0,169.0873,169.1259,168.962,169.0102,7013.0
2023-09-19 11:05:00,175.33,175.35,175.16,175.27,6378.0,168.9813,169.0006,168.8175,168.9235,6378.0
2023-09-19 11:10:00,175.29,175.64,175.23,175.6,2672.0,168.9428,169.2801,168.8849,169.2415,2672.0
2023-09-19 11:15:00,175.6,175.67,175.55,175.67,5346.0,169.2415,169.309,169.1934,169.309,5346.0
2023-09-19 11:20:00,175.64,175.67,175.31,175.41,8080.0,169.2801,169.309,168.962,169.0584,8080.0
2023-09-19 11:25:00,175.45,175.86,175.45,175.86,3607.0,169.097,169.4921,169.097,169.4921,3607.0
2023-09-19 11:30:00,175.86,175.89,175.69,175.89,6349.0,169.4921,169.521,169.3283,169.521,6349.0
2023-09-19 11:35:00,175.9,176.05,175.84,175.96,5970.0,169.5307,169.6752,169.4729,169.5885,5970.0
2023-09-19 11:40:00,176.0,176.25,175.96,176.23,3320.0,169.6271,169.868,169.5885,169.8487,3320.0
2023-09-19 11:45:00,176.22,176.28,176.1,176.15,5768.0,169.8391,169.8969,169.7234,169.7716,5768.0
2023-09-19 11:50:00,176.12,176.17,176.01,176.01,6846.0,169.7427,169.7909,169.6367,169.6367,6846.0
2023-09-19 11:55:00,176.03,176.22,175.96,176.15,7614.0,169.656,169.8391,169.5885,169.7716,7614.0
2023-09-19 12:00:00,176.2,176.22,176.05,176.18,3235.0,169.8198,169.8391,169.6752,169.8005,3235.0
2023-09-19 12:05:00,176.19,176.19,176.01,176.05,5841.0,169.8102,169.8102,169.6367,169.6752,5841.0
2023-09-19 12:10:00,176.0,176.12,175.98,176.12,4454.0,169.6271,169.7427,169.6078,169.7427,4454.0
2023-09-19 12:15:00,176.11,176.14,175.94,175.99,4421.0,169.7331,169.762,169.5692,169.6174,4421.0
2023-09-19 12:20:00,175.95,176.03,175.95,175.98,3621.0,169.5789,169.656,169.5789,169.6078,3621.0
2023-09-19 12:25:00,175.98,175.98,175.79,175.83,2973.0,169.6078,169.6078,169.4247,169.4632,2973.0
2023-09-19 12:30:00,175.82,175.88,175.77,175.86,4563.0,169.4536,169.5114,169.4054,169.4921,4563.0
2023-09-19 12:35:00,175.88,175.89,175.78,175.81,5796.0,169.5114,169.521,169.415,169.4439,5796.0
2023-09-19 12:40:00,175.84,175.9,175.82,175.89,6245.0,169.4729,169.5307,169.4536,169.521,6245.0
2023-09-19 12:45:00,175.89,175.89,175.78,175.88,7573.0,169.521,169.521,169.415,169.5114,7573.0
2023-09-19 12:50:00,175.9,176.07,175.83,176.07,7210.0,169.5307,169.6945,169.4632,169.6945,7210.0
2023-09-19 12:55:00,176.06,176.1,175.9,175.9,7079.0,169.6849,169.7234,169.5307,169.5307,7079.0
2023-09-19 13:00:00,175.9,175.98,175.87,175.97,6189.0,169.5307,169.6078,169.5018,169.5981,6189.0
2023-09-19 13:05:00,175.97,176.15,175.96,176.0,9435.0,169.5981,169.7716,169.5885,169.6271,9435.0
2023-09-19 13:10:00,176.0,176.11,175.97,176.09,5901.0,169.6271,169.7331,169.5981,169.7138,5901.0
2023-09-19 13:15:00,176.11,176.2,176.1,176.13,7988.0,169.7331,169.8198,169.7234,169.7524,7988.0
2023-09-19 13:20:00,176.16,176.26,176.08,176.18,8885.0,169.7813,169.8776,169.7042,169.8005,8885.0
2023-09-19 13:25:00,176.17,176.22,176.16,176.21,3830.0,169.7909,169.8391,169.7813,169.8295,3830.0
2023-09-19 13:30:00,176.17,176.2,176.07,176.1,7865.0,169.7909,169.8198,169.6945,169.7234,7865.0
2023-09-19 13:35:00,176.13,176.15,175.97,176.01,9534.0,169.7524,169.7716,169.5981,169.6367,9534.0
2023-09-19 13:40:00,175.99,176.01,175.89,175.9,3165.0,169.6174,169.6367,169.521,169.5307,3165.0
2023-09-19 13:45:00,175.92,176.04,175.89,176.02,4412.0,169.55,169.6656,169.521,169.6463,4412.0
2023-09-19 13:50:00,176.0,176.07,175.95,175.95,8933.0,169.6271,169.6945,169.5789,169.5789,8933.0
2023-09-19 13:55:00,175.95,175.98,175.8,175.89,7401.0,169.5789,169.6078,169.4343,169.521,7401.0
2023-09-19 14:00:00,175.88,176.06,175.86,176.0,4331.0,169.5114,169.6849,169.4921,169.6271,4331.0
2023-09-19 14:05:00,176.02,176.02,175.9,175.94,4197.0,169.6463,169.6463,169.5307,169.5692,4197.0
2023-09-19 14:10:00,176.02,176.03,175.9,175.96,4396.0,169.6463,169.656,169.5307,169.5885,4396.0
2023-09-19 14:15:00,175.89,175.94,175.78,175.82,5738.0,169.521,169.5692,169.415,169.4536,5738.0
2023-09-19 14:20:00,175.84,175.98,175.8,175.97,8276.0,169.4729,169.6078,169.4343,169.5981,8276.0
2023-09-19 14:25:00,175.96,176.17,175.95,176.15,6304.0,169.5885,169.7909,169.5789,169.7716,6304.0
2023-09-19 14:30:00,176.15,176.19,175.99,176.11,8168.0,169.7716,169.8102,169.6174,169.7331,8168.0
2023-09-19 14:35:00,176.12,176.44,176.11,176.44,5110.0,169.7427,170.0511,169.7331,170.0511,5110.0
2023-09-19 14:40:00,176.4,176.43,176.29,176.29,5038.0,170.0126,170.0415,169.9066,169.9066,5038.0
2023-09-19 14:45:00,176.32,176.36,176.27,176.27,4454.0,169.9355,169.974,169.8873,169.8873,4454.0
2023-09-19 14:50:00,176.3,176.31,176.21,176.25,6898.0,169.9162,169.9258,169.8295,169.868,6898.0
2023-09-19 14:55:00,176.26,176.37,176.24,176.35,7180.0,169.8776,169.9837,169.8584,169.9644,7180.0
2023-09-19 15:00:00,176.34,176.44,176.29,176.37,10122.0,169.9547,170.0511,169.9066,169.9837,10122.0
2023-09-19 15:05:00,176.4,176.6,176.4,176.59,11421.0,170.0126,170.2053,170.0126,170.1957,11421.0
2023-09-19 15:10:00,176.61,176.72,176.36,176.4,7880.0,170.215,170.321,169.974,170.0126,7880.0
2023-09-19 15:15:00,176.35,176.41,176.32,176.36,4805.0,169.9644,170.0222,169.9355,169.974,4805.0
2023-09-19 15:20:00,176.35,176.5,176.34,176.47,7333.0,169.9644,170.109,169.9547,170.08,7333.0
2023-09-19 15:25:00,176.49,176.54,176.42,176.53,6375.0,170.0993,170.1475,170.0319,170.1379,6375.0
2023-09-19 15:30:00,176.51,176.54,176.43,176.5,15501.0,170.1186,170.1475,170.0415,170.109,15501.0
2023-09-19 15:35:00,176.47,176.78,176.46,176.78,11703.0,170.08,170.3788,170.0704,170.3788,11703.0
2023-09-19 15:40:00,176.76,176.8,176.56,176.73,34683.0,170.3595,170.3981,170.1668,170.3306,34683.0
2023-09-19 15:45:00,176.67,176.69,176.34,176.36,15901.0,170.2728,170.2921,169.9547,169.974,15901.0
2023-09-19 15:50:00,176.36,176.6,176.27,176.34,32989.0,169.974,170.2053,169.8873,169.9547,32989.0
2023-09-19 15:55:00,176.3,176.32,176.05,176.19,73906.0,169.9162,169.9355,169.6752,169.8102,73906.0
2023-09-20 09:30:00,176.97,177.22,176.42,176.42,11008.0,170.5619,170.8029,170.0319,170.0319,11008.0
2023-09-20 09:35:00,176.56,176.66,175.99,176.63,6446.0,170.1668,170.2632,169.6174,170.2342,6446.0
2023-09-20 09:40:00,176.65,176.86,176.41,176.54,8759.0,170.2535,170.4559,170.0222,170.1475,8759.0
2023-09-20 09:45:00,176.4,176.81,176.39,176.6,4751.0,170.0126,170.4077,170.0029,170.2053,4751.0
2023-09-20 09:50:00,176.53,176.53,176.36,176.38,1151.0,170.1379,170.1379,169.974,169.9933,1151.0
2023-09-20 09:55:00,176.47,176.47,176.2,176.3,2619.0,170.08,170.08,169.8198,169.9162,2619.0
2023-09-20 10:00:00,176.11,176.11,175.49,175.49,10052.0,169.7331,169.7331,169.1355,169.1355,10052.0
2023-09-20 10:05:00,175.43,175.66,175.38,175.38,5052.0,169.0777,169.2994,169.0295,169.0295,5052.0
2023-09-20 10:10:00,175.43,175.51,175.19,175.31,2799.0,169.0777,169.1548,168.8464,168.962,2799.0
2023-09-20 10:15:00,175.38,175.75,175.33,175.7,4500.0,169.0295,169.3861,168.9813,169.3379,4500.0
2023-09-20 10:20:00,175.7,175.88,175.7,175.81,803.0,169.3379,169.5114,169.3379,169.4439,803.0
2023-09-20 10:25:00,175.87,175.87,175.75,175.83,1864.0,169.5018,169.5018,169.3861,169.4632,1864.0
2023-09-20 10:30:00,175.78,175.78,175.58,175.63,6969.0,169.415,169.415,169.2223,169.2705,6969.0
2023-09-20 10:35:00,175.59,175.71,175.49,175.56,3224.0,169.2319,169.3476,169.1355,169.203,3224.0
2023-09-20 10:40:00,175.53,175.65,175.35,175.35,2532.0,169.1741,169.2897,169.0006,169.0006,2532.0
2023-09-20 10:45:00,175.32,175.77,175.32,175.77,4393.0,168.9717,169.4054,168.9717,169.4054,4393.0
2023-09-20 10:50:00,175.81,176.2,175.8,176.2,8079.0,169.4439,169.8198,169.4343,169.8198,8079.0
2023-09-20 10:55:00,176.08,176.14,175.9,176.0,3917.0,169.7042,169.762,169.5307,169.6271,3917.0
2023-09-20 11:00:00,176.0,176.34,175.96,176.33,5499.0,169.6271,169.9547,169.5885,169.9451,5499.0
2023-09-20 11:05:00,176.4,176.44,176.35,176.38,2226.0,170.0126,170.0511,169.9644,169.9933,2226.0
2023-09-20 11:10:00,176.41,176.54,176.32,176.53,4178.0,170.0222,170.1475,169.9355,170.1379,4178.0
2023-09-20 11:15:00,176.58,176.8,176.54,176.8,3905.0,170.1861,170.3981,170.1475,170.3981,3905.0
2023-09-20 11:20:00,176.75,177.14,176.66,177.13,12907.0,170.3499,170.7258,170.2632,170.7161,12907.0
2023-09-20 11:25:00,177.13,177.2,176.75,176.93,13410.0,170.7161,170.7836,170.3499,170.5234,13410.0
2023-09-20 11:30:00,176.93,177.0,176.78,176.97,6159.0,170.5234,170.5908,170.3788,170.5619,6159.0
2023-09-20 11:35:00,177.02,177.07,176.89,176.97,2253.0,170.6101,170.6583,170.4848,170.5619,2253.0
2023-09-20 11:40:00,176.97,177.04,176.93,177.04,3993.0,170.5619,170.6294,170.5234,170.6294,3993.0
2023-09-20 11:45:00,176.97,177.03,176.85,176.91,10510.0,170.5619,170.6198,170.4463,170.5041,10510.0
2023-09-20 11:50:00,176.9,176.94,176.69,176.94,8286.0,170.4945,170.533,170.2921,170.533,8286.0
2023-09-20 11:55:00,176.9,176.91,176.74,176.78,14664.0,170.4945,170.5041,170.3403,170.3788,14664.0
2023-09-20 12:00:00,176.78,176.82,176.56,176.6,4224.0,170.3788,170.4174,170.1668,170.2053,4224.0
2023-09-20 12:05:00,176.57,176.74,176.54,176.74,6174.0,170.1764,170.3403,170.1475,170.3403,6174.0
2023-09-20 12:10:00,176.68,177.05,176.63,176.92,37627.0,170.2824,170.639,170.2342,170.5137,37627.0
2023-09-20 12:15:00,176.91,176.93,176.77,176.8,4217.0,170.5041,170.5234,170.3692,170.3981,4217.0
2023-09-20 12:20:00,176.82,176.84,176.74,176.75,3086.0,170.4174,170.4366,170.3403,170.3499,3086.0
2023-09-20 12:25:00,176.75,176.84,176.7,176.77,2514.0,170.3499,170.4366,170.3017,170.3692,2514.0
2023-09-20 12:30:00,176.7,176.7,176.56,176.6,2257.0,170.3017,170.3017,170.1668,170.2053,2257.0
2023-09-20 12:35:00,176.73,176.78,176.65,176.75,2000.0,170.3306,170.3788,170.2535,170.3499,2000.0
2023-09-20 12:40:00,176.74,176.86,176.66,176.86,11514.0,170.3403,170.4559,170.2632,170.4559,11514.0
2023-09-20 12:45:00,176.72,176.8,176.71,176.74,1422.0,170.321,170.3981,170.3114,170.3403,1422.0
2023-09-20 12:50:00,176.69,176.77,176.69,176.73,3461.0,170.2921,170.3692,170.2921,170.3306,3461.0
2023-09-20 12:55:00,176.7,176.87,176.7,176.78,1912.0,170.3017,170.4656,170.3017,170.3788,1912.0
2023-09-20 13:00:00,176.82,176.82,176.67,176.75,1929.0,170.4174,170.4174,170.2728,170.3499,1929.0
2023-09-20 13:05:00,176.69,176.82,176.67,176.81,1844.0,170.2921,170.4174,170.2728,170.4077,1844.0
2023-09-20 13:10:00,176.81,176.87,176.75,176.77,3228.0,170.4077,170.4656,170.3499,170.3692,3228.0
2023-09-20 13:15:00,176.74,176.8,176.71,176.8,3286.0,170.3403,170.3981,170.3114,170.3981,3286.0
2023-09-20 13:20:00,176.77,176.8,176.71,176.8,7930.0,170.3692,170.3981,170.3114,170.3981,7930.0
2023-09-20 13:25:00,176.8,176.86,176.76,176.83,4062.0,170.3981,170.4559,170.3595,170.427,4062.0
2023-09-20 13:30:00,176.83,176.83,176.66,176.72,7063.0,170.427,170.427,170.2632,170.321,7063.0
2023-09-20 13:35:00,176.72,176.73,176.49,176.49,5132.0,170.321,170.3306,170.0993,170.0993,5132.0
2023-09-20 13:40:00,176.46,176.46,176.25,176.29,3084.0,170.0704,170.0704,169.868,169.9066,3084.0
2023-09-20 13:45:00,176.25,176.62,176.25,176.62,11060.0,169.868,170.2246,169.868,170.2246,11060.0
2023-09-20 13:50:00,176.61,176.74,176.6,176.67,2331.0,170.215,170.3403,170.2053,170.2728,2331.0
2023-09-20 13:55:00,176.7,176.7,176.52,176.7,5920.0,170.3017,170.3017,170.1282,170.3017,5920.0
2023-09-20 14:00:00,176.72,176.75,175.85,175.87,3350.0,170.321,170.3499,169.4825,169.5018,3350.0
2023-09-20 14:05:00,175.93,176.22,175.78,176.22,9789.0,169.5596,169.8391,169.415,169.8391,9789.0
2023-09-20 14:10:00,176.07,176.39,176.02,176.39,4403.0,169.6945,170.0029,169.6463,170.0029,4403.0
2023-09-20 14:15:00,176.39,176.45,176.31,176.38,4530.0,170.0029,170.0608,169.9258,169.9933,4530.0
2023-09-20 14:20:00,176.36,176.43,176.03,176.16,6576.0,169.974,170.0415,169.656,169.7813,6576.0
2023-09-20 14:25:00,176.15,176.2,176.04,176.15,2597.0,169.7716,169.8198,169.6656,169.7716,2597.0
2023-09-20 14:30:00,176.17,176.29,176.06,176.09,2880.0,169.7909,169.9066,169.6849,169.7138,2880.0
2023-09-20 14:35:00,176.05,176.13,175.82,175.89,4711.0,169.6752,169.7524,169.4536,169.521,4711.0
2023-09-20 14:40:00,175.84,175.85,175.56,175.61,2301.0,169.4729,169.4825,169.203,169.2512,2301.0
2023-09-20 14:45:00,175.56,175.62,175.19,175.28,5350.0,169.203,169.2608,168.8464,168.9331,5350.0
2023-09-20 14:50:00,175.32,175.41,175.06,175.28,5952.0,168.9717,169.0584,168.7211,168.9331,5952.0
2023-09-20 14:55:00,175.25,175.7,175.24,175.31,14980.0,168.9042,169.3379,168.8946,168.962,14980.0
2023-09-20 15:00:00,175.22,175.5,175.21,175.43,2670.0,168.8753,169.1452,168.8657,169.0777,2670.0
2023-09-20 15:05:00,175.47,175.47,175.14,175.22,3454.0,169.1163,169.1163,168.7982,168.8753,3454.0
2023-09-20 15:10:00,175.2,175.41,175.19,175.26,7972.0,168.856,169.0584,168.8464,168.9139,7972.0
2023-09-20 15:15:00,175.27,175.45,175.2,175.34,4837.0,168.9235,169.097,168.856,168.991,4837.0
2023-09-20 15:20:00,175.34,175.42,175.13,175.17,5230.0,168.991,169.0681,168.7886,168.8271,5230.0
2023-09-20 15:25:00,175.18,175.23,174.98,174.98,6276.0,168.8368,168.8849,168.644,168.644,6276.0
2023-09-20 15:30:00,175.02,175.02,174.41,174.41,7639.0,168.6825,168.6825,168.0946,168.0946,7639.0
2023-09-20 15:35:00,174.36,174.44,174.26,174.37,7921.0,168.0464,168.1235,167.9501,168.0561,7921.0
2023-09-20 15:40:00,174.28,174.45,174.17,174.43,12444.0,167.9693,168.1332,167.8633,168.1139,12444.0
2023-09-20 15:45:00,174.38,174.43,174.29,174.35,8831.0,168.0657,168.1139,167.979,168.0368,8831.0
2023-09-20 15:50:00,174.32,174.73,174.3,174.6,30091.0,168.0079,168.403,167.9886,168.2778,30091.0
2023-09-20 15:55:00,174.58,174.73,174.43,174.65,72625.0,168.2585,168.403,168.1139,168.3259,72625.0
2023-09-21 09:30:00,174.3,174.45,173.56,173.96,31782.0,167.9886,168.1332,167.2754,167.6609,31782.0
2023-09-21 09:35:00,173.72,174.15,173.48,173.48,10267.0,167.4296,167.844,167.1983,167.1983,10267.0
2023-09-21 09:40:00,173.48,173.66,173.2,173.59,12211.0,167.1983,167.3718,166.9284,167.3043,12211.0
2023-09-21 09:45:00,173.66,174.51,173.56,174.5,13823.0,167.3718,168.191,167.2754,168.1814,13823.0
2023-09-21 09:50:00,174.58,174.84,174.4,174.47,6106.0,168.2585,168.5091,168.085,168.1525,6106.0
2023-09-21 09:55:00,174.33,174.65,174.18,174.65,7012.0,168.0175,168.3259,167.873,168.3259,7012.0
2023-09-21 10:00:00,174.67,174.75,174.49,174.7,2936.0,168.3452,168.4223,168.1717,168.3741,2936.0
2023-09-21 10:05:00,174.76,174.9,174.45,174.67,12941.0,168.432,168.5669,168.1332,168.3452,12941.0
2023-09-21 10:10:00,174.69,175.05,174.69,175.05,6015.0,168.3645,168.7115,168.3645,168.7115,6015.0
2023-09-21 10:15:00,175.07,175.47,174.92,175.23,12290.0,168.7307,169.1163,168.5862,168.8849,12290.0
2023-09-21 10:20:00,175.23,175.44,175.16,175.16,4536.0,168.8849,169.0873,168.8175,168.8175,4536.0
2023-09-21 10:25:00,175.13,175.2,174.88,174.99,7208.0,168.7886,168.856,168.5476,168.6536,7208.0
2023-09-21 10:30:00,174.98,175.03,174.66,174.79,5841.0,168.644,168.6922,168.3356,168.4609,5841.0
2023-09-21 10:35:00,174.79,174.97,174.67,174.9,8420.0,168.4609,168.6344,168.3452,168.5669,8420.0
2023-09-21 10:40:00,174.91,174.99,174.77,174.85,5901.0,168.5765,168.6536,168.4416,168.5187,5901.0
2023-09-21 10:45:00,174.85,174.87,174.59,174.86,6256.0,168.5187,168.538,168.2681,168.5283,6256.0
2023-09-21 10:50:00,174.76,174.76,174.43,174.63,13935.0,168.432,168.432,168.1139,168.3067,13935.0
2023-09-21 10:55:00,174.55,174.55,174.2,174.35,8662.0,168.2296,168.2296,167.8922,168.0368,8662.0
2023-09-21 11:00:00,174.25,174.49,174.16,174.31,12553.0,167.9404,168.1717,167.8537,167.9983,12553.0
2023-09-21 11:05:00,174.34,174.34,173.79,173.82,8108.0,168.0272,168.0272,167.4971,167.526,8108.0
2023-09-21 11:10:00,173.86,174.15,173.75,173.8,14078.0,167.5645,167.844,167.4585,167.5067,14078.0
2023-09-21 11:15:00,173.78,174.12,173.65,174.12,7796.0,167.4874,167.8151,167.3622,167.8151,7796.0
2023-09-21 11:20:00,173.98,174.2,173.94,174.19,8832.0,167.6802,167.8922,167.6417,167.8826,8832.0
2023-09-21 11:25:00,174.19,174.41,174.15,174.35,7252.0,167.8826,168.0946,167.844,168.0368,7252.0
2023-09-21 11:30:00,174.36,174.71,174.32,174.71,3524.0,168.0464,168.3838,168.0079,168.3838,3524.0
2023-09-21 11:35:00,174.73,174.8,174.5,174.55,9664.0,168.403,168.4705,168.1814,168.2296,9664.0
2023-09-21 11:40:00,174.56,174.64,174.47,174.57,6046.0,168.2392,168.3163,168.1525,168.2488,6046.0
2023-09-21 11:45:00,174.68,175.03,174.67,175.03,5866.0,168.3549,168.6922,168.3452,168.6922,5866.0
2023-09-21 11:50:00,175.01,175.07,174.91,175.07,6861.0,168.6729,168.7307,168.5765,168.7307,6861.0
2023-09-21 11:55:00,174.97,175.05,174.74,174.9,6110.0,168.6344,168.7115,168.4127,168.5669,6110.0
2023-09-21 12:00:00,174.93,174.95,174.81,174.95,3688.0,168.5958,168.6151,168.4801,168.6151,3688.0
2023-09-21 12:05:00,174.93,175.05,174.83,174.87,9020.0,168.5958,168.7115,168.4994,168.538,9020.0
2023-09-21 12:10:00,174.88,174.88,174.59,174.65,3041.0,168.5476,168.5476,168.2681,168.3259,3041.0
2023-09-21 12:15:00,174.65,174.65,174.44,174.51,3079.0,168.3259,168.3259,168.1235,168.191,3079.0
2023-09-21 12:20:00,174.47,174.5,174.37,174.43,7027.0,168.1525,168.1814,168.0561,168.1139,7027.0
2023-09-21 12:25:00,174.43,174.57,174.37,174.41,9341.0,168.1139,168.2488,168.0561,168.0946,9341.0
2023-09-21 12:30:00,174.41,174.41,174.17,174.34,5538.0,168.0946,168.0946,167.8633,168.0272,5538.0
2023-09-21 12:35:00,174.38,174.39,174.23,174.24,6730.0,168.0657,168.0754,167.9212,167.9308,6730.0
2023-09-21 12:40:00,174.21,174.29,174.16,174.16,8376.0,167.9019,167.979,167.8537,167.8537,8376.0
2023-09-21 12:45:00,174.19,174.25,174.06,174.08,4185.0,167.8826,167.9404,167.7573,167.7766,4185.0
2023-09-21 12:50:00,174.06,174.06,173.95,174.01,4959.0,167.7573,167.7573,167.6513,167.7091,4959.0
2023-09-21 12:55:00,174.01,174.1,173.87,173.94,4390.0,167.7091,167.7959,167.5742,167.6417,4390.0
2023-09-21 13:00:00,174.02,174.11,174.01,174.01,3332.0,167.7188,167.8055,167.7091,167.7091,3332.0
2023-09-21 13:05:00,174.03,174.08,173.96,173.96,6713.0,167.7284,167.7766,167.6609,167.6609,6713.0
2023-09-21 13:10:00,173.95,174.15,173.95,174.09,20967.0,167.6513,167.844,167.6513,167.7862,20967.0
2023-09-21 13:15:00,174.12,174.37,174.12,174.37,11623.0,167.8151,168.0561,167.8151,168.0561,11623.0
2023-09-21 13:20:00,174.4,174.59,174.37,174.59,3601.0,168.085,168.2681,168.0561,168.2681,3601.0
2023-09-21 13:25:00,174.57,174.58,174.35,174.35,3256.0,168.2488,168.2585,168.0368,168.0368,3256.0
2023-09-21 13:30:00,174.33,174.54,174.32,174.38,1800.0,168.0175,168.2199,168.0079,168.0657,1800.0
2023-09-21 13:35:00,174.43,174.64,174.41,174.55,2199.0,168.1139,168.3163,168.0946,168.2296,2199.0
2023-09-21 13:40:00,174.64,174.72,174.61,174.7,2789.0,168.3163,168.3934,168.2874,168.3741,2789.0
2023-09-21 13:45:00,174.69,174.69,174.61,174.62,1555.0,168.3645,168.3645,168.2874,168.297,1555.0
2023-09-21 13:50:00,174.64,174.64,174.46,174.49,6102.0,168.3163,168.3163,168.1428,168.1717,6102.0
2023-09-21 13:55:00,174.46,174.47,174.31,174.35,3841.0,168.1428,168.1525,167.9983,168.0368,3841.0
2023-09-21 14:00:00,174.39,174.47,174.28,174.37,5738.0,168.0754,168.1525,167.9693,168.0561,5738.0
2023-09-21 14:05:00,174.36,174.38,174.26,174.32,7866.0,168.0464,168.0657,167.9501,168.0079,7866.0
2023-09-21 14:10:00,174.37,174.39,174.35,174.37,3434.0,168.0561,168.0754,168.0368,168.0561,3434.0
2023-09-21 14:15:00,174.35,174.43,174.29,174.29,8306.0,168.0368,168.1139,167.979,167.979,8306.0
2023-09-21 14:20:00,174.33,174.46,174.19,174.31,12500.0,168.0175,168.1428,167.8826,167.9983,12500.0
2023-09-21 14:25:00,174.32,174.36,174.21,174.27,7025.0,168.0079,168.0464,167.9019,167.9597,7025.0
2023-09-21 14:30:00,174.24,174.25,174.05,174.09,4097.0,167.9308,167.9404,167.7477,167.7862,4097.0
2023-09-21 14:35:00,174.1,174.28,174.1,174.27,4202.0,167.7959,167.9693,167.7959,167.9597,4202.0
2023-09-21 14:40:00,174.26,174.27,174.09,174.1,7271.0,167.9501,167.9597,167.7862,167.7959,7271.0
2023-09-21 14:45:00,174.14,174.19,173.88,173.89,6837.0,167.8344,167.8826,167.5838,167.5935,6837.0
2023-09-21 14:50:00,173.86,173.86,173.65,173.67,2700.0,167.5645,167.5645,167.3622,167.3814,2700.0
2023-09-21 14:55:00,173.67,173.67,173.48,173.67,7007.0,167.3814,167.3814,167.1983,167.3814,7007.0
2023-09-21 15:00:00,173.67,173.75,173.61,173.61,5230.0,167.3814,167.4585,167.3236,167.3236,5230.0
2023-09-21 15:05:00,173.57,173.85,173.54,173.84,4726.0,167.285,167.5549,167.2561,167.5453,4726.0
2023-09-21 15:10:00,173.81,173.86,173.64,173.66,7401.0,167.5164,167.5645,167.3525,167.3718,7401.0
2023-09-21 15:15:00,173.65,173.7,173.49,173.52,9937.0,167.3622,167.4103,167.2079,167.2369,9937.0
2023-09-21 15:20:00,173.55,173.59,173.45,173.56,7909.0,167.2658,167.3043,167.1694,167.2754,7909.0
2023-09-21 15:25:00,173.53,173.59,173.36,173.46,9006.0,167.2465,167.3043,167.0827,167.179,9006.0
2023-09-21 15:30:00,173.45,173.65,173.39,173.61,11948.0,167.1694,167.3622,167.1116,167.3236,11948.0
2023-09-21 15:35:00,173.61,173.97,173.61,173.96,10105.0,167.3236,167.6706,167.3236,167.6609,10105.0
2023-09-21 15:40:00,173.92,174.06,173.85,173.97,31925.0,167.6224,167.7573,167.5549,167.6706,31925.0
2023-09-21 15:45:00,173.95,174.03,173.88,173.88,25216.0,167.6513,167.7284,167.5838,167.5838,25216.0
2023-09-21 15:50:00,173.87,174.05,173.68,174.01,34414.0,167.5742,167.7477,167.3911,167.7091,34414.0
2023-09-21 15:55:00,174.03,174.1,173.84,173.94,84506.0,167.7284,167.7959,167.5453,167.6417,84506.0
2023-09-22 09:30:00,173.94,174.99,173.91,174.38,16315.0,167.6417,168.6536,167.6127,168.0657,16315.0
2023-09-22 09:35:00,174.85,175.49,174.74,175.47,2495.0,168.5187,169.1355,168.4127,169.1163,2495.0
2023-09-22 09:40:00,175.37,175.46,174.75,174.97,22057.0,169.0199,169.1066,168.4223,168.6344,22057.0
2023-09-22 09:45:00,174.78,174.78,174.04,174.13,4127.0,168.4512,168.4512,167.738,167.8248,4127.0
2023-09-22 09:50:00,174.32,174.56,173.94,174.06,4429.0,168.0079,168.2392,167.6417,167.7573,4429.0
2023-09-22 09:55:00,174.11,174.51,173.82,174.51,5550.0,167.8055,168.191,167.526,168.191,5550.0
2023-09-22 10:00:00,174.42,174.77,174.35,174.77,5630.0,168.1043,168.4416,168.0368,168.4416,5630.0
2023-09-22 10:05:00,174.72,174.8,174.64,174.68,8224.0,168.3934,168.4705,168.3163,168.3549,8224.0
2023-09-22 10:10:00,174.71,174.9,174.44,174.5,10994.0,168.3838,168.5669,168.1235,168.1814,10994.0
2023-09-22 10:15:00,174.45,174.53,174.3,174.47,5163.0,168.1332,168.2103,167.9886,168.1525,5163.0
2023-09-22 10:20:00,174.46,174.53,174.35,174.49,9834.0,168.1428,168.2103,168.0368,168.1717,9834.0
2023-09-22 10:25:00,174.49,174.52,174.36,174.41,9765.0,168.1717,168.2006,168.0464,168.0946,9765.0
2023-09-22 10:30:00,174.41,174.41,173.8,173.81,4517.0,168.0946,168.0946,167.5067,167.5164,4517.0
2023-09-22 10:35:00,173.8,173.81,173.37,173.45,5135.0,167.5067,167.5164,167.0923,167.1694,5135.0
2023-09-22 10:40:00,173.41,173.54,173.29,173.53,4296.0,167.1308,167.2561,167.0152,167.2465,4296.0
2023-09-22 10:45:00,173.64,173.72,173.57,173.66,4184.0,167.3525,167.4296,167.285,167.3718,4184.0
2023-09-22 10:50:00,173.63,173.79,173.59,173.78,2902.0,167.3429,167.4971,167.3043,167.4874,2902.0
2023-09-22 10:55:00,173.92,174.13,173.91,174.1,7420.0,167.6224,167.8248,167.6127,167.7959,7420.0
2023-09-22 11:00:00,174.17,174.17,173.93,174.04,9541.0,167.8633,167.8633,167.632,167.738,9541.0
2023-09-22 11:05:00,174.06,174.11,173.97,174.05,4450.0,167.7573,167.8055,167.6706,167.7477,4450.0
2023-09-22 11:10:00,174.09,174.09,173.65,173.71,6390.0,167.7862,167.7862,167.3622,167.42,6390.0
2023-09-22 11:15:00,173.74,174.06,173.73,173.73,9805.0,167.4489,167.7573,167.4393,167.4393,9805.0
2023-09-22 11:20:00,173.81,174.05,173.71,174.04,5565.0,167.5164,167.7477,167.42,167.738,5565.0
2023-09-22 11:25:00,174.05,174.13,173.97,174.11,3551.0,167.7477,167.8248,167.6706,167.8055,3551.0
2023-09-22 11:30:00,174.12,174.12,173.79,173.9,6701.0,167.8151,167.8151,167.4971,167.6031,6701.0
2023-09-22 11:35:00,173.89,173.89,173.54,173.55,7858.0,167.5935,167.5935,167.2561,167.2658,7858.0
2023-09-22 11:40:00,173.61,173.68,173.46,173.46,6004.0,167.3236,167.3911,167.179,167.179,6004.0
2023-09-22 11:45:00,173.49,173.65,173.48,173.51,4652.0,167.2079,167.3622,167.1983,167.2272,4652.0
2023-09-22 11:50:00,173.5,173.59,173.42,173.54,5428.0,167.2176,167.3043,167.1405,167.2561,5428.0
2023-09-22 11:55:00,173.52,173.68,173.5,173.66,5873.0,167.2369,167.3911,167.2176,167.3718,5873.0
2023-09-22 12:00:00,173.63,173.74,173.58,173.64,7492.0,167.3429,167.4489,167.2947,167.3525,7492.0
2023-09-22 12:05:00,173.62,173.79,173.53,173.77,6100.0,167.3332,167.4971,167.2465,167.4778,6100.0
2023-09-22 12:10:00,173.79,173.79,173.48,173.51,3171.0,167.4971,167.4971,167.1983,167.2272,3171.0
2023-09-22 12:15:00,173.53,173.6,173.51,173.56,6136.0,167.2465,167.314,167.2272,167.2754,6136.0
2023-09-22 12:20:00,173.55,173.6,173.51,173.56,6732.0,167.2658,167.314,167.2272,167.2754,6732.0
2023-09-22 12:25:00,173.55,173.68,173.55,173.64,2020.0,167.2658,167.3911,167.2658,167.3525,2020.0
2023-09-22 12:30:00,173.68,173.71,173.64,173.68,4214.0,167.3911,167.42,167.3525,167.3911,4214.0
2023-09-22 12:35:00,173.67,173.77,173.67,173.73,5524.0,167.3814,167.4778,167.3814,167.4393,5524.0
2023-09-22 12:40:00,173.73,173.86,173.73,173.8,6604.0,167.4393,167.5645,167.4393,167.5067,6604.0
2023-09-22 12:45:00,173.86,173.93,173.77,173.78,6938.0,167.5645,167.632,167.4778,167.4874,6938.0
2023-09-22 12:50:00,173.78,173.97,173.73,173.94,13094.0,167.4874,167.6706,167.4393,167.6417,13094.0
2023-09-22 12:55:00,173.94,173.94,173.84,173.87,6642.0,167.6417,167.6417,167.5453,167.5742,6642.0
2023-09-22 13:00:00,173.82,173.98,173.79,173.98,15430.0,167.526,167.6802,167.4971,167.6802,15430.0
2023-09-22 13:05:00,173.98,174.03,173.95,173.95,2971.0,167.6802,167.7284,167.6513,167.6513,2971.0
2023-09-22 13:10:00,173.92,173.97,173.76,173.77,10615.0,167.6224,167.6706,167.4682,167.4778,10615.0
2023-09-22 13:15:00,173.77,174.0,173.76,173.98,9309.0,167.4778,167.6995,167.4682,167.6802,9309.0
2023-09-22 13:20:00,173.9,173.94,173.81,173.87,9580.0,167.6031,167.6417,167.5164,167.5742,9580.0
2023-09-22 13:25:00,173.89,173.99,173.84,173.96,12092.0,167.5935,167.6898,167.5453,167.6609,12092.0
2023-09-22 13:30:00,173.96,173.99,173.82,173.87,9790.0,167.6609,167.6898,167.526,167.5742,9790.0
2023-09-22 13:35:00,173.84,174.02,173.82,173.94,22767.0,167.5453,167.7188,167.526,167.6417,22767.0
2023-09-22 13:40:00,173.91,173.94,173.82,173.92,13568.0,167.6127,167.6417,167.526,167.6224,13568.0
2023-09-22 13:45:00,173.95,173.99,173.85,173.95,16956.0,167.6513,167.6898,167.5549,167.6513,16956.0
2023-09-22 13:50:00,173.95,174.2,173.92,174.14,8432.0,167.6513,167.8922,167.6224,167.8344,8432.0
2023-09-22 13:55:00,174.17,174.24,174.15,174.17,5186.0,167.8633,167.9308,167.844,167.8633,5186.0
2023-09-22 14:00:00,174.17,174.31,174.17,174.28,13686.0,167.8633,167.9983,167.8633,167.9693,13686.0
2023-09-22 14:05:00,174.24,174.36,174.12,174.16,8092.0,167.9308,168.0464,167.8151,167.8537,8092.0
2023-09-22 14:10:00,174.14,174.26,174.13,174.16,7492.0,167.8344,167.9501,167.8248,167.8537,7492.0
2023-09-22 14:15:00,174.2,174.23,174.12,174.16,3136.0,167.8922,167.9212,167.8151,167.8537,3136.0
2023-09-22 14:20:00,174.13,174.18,174.11,174.15,4646.0,167.8248,167.873,167.8055,167.844,4646.0
2023-09-22 14:25:00,174.18,174.24,174.16,174.18,6097.0,167.873,167.9308,167.8537,167.873,6097.0
2023-09-22 14:30:00,174.17,174.19,174.02,174.19,17387.0,167.8633,167.8826,167.7188,167.8826,17387.0
2023-09-22 14:35:00,174.19,174.22,174.09,174.13,6830.0,167.8826,167.9115,167.7862,167.8248,6830.0
2023-09-22 14:40:00,174.16,174.18,173.98,174.02,6352.0,167.8537,167.873,167.6802,167.7188,6352.0
2023-09-22 14:45:00,174.04,174.21,174.04,174.18,14507.0,167.738,167.9019,167.738,167.873,14507.0
2023-09-22 14:50:00,174.18,174.24,174.18,174.22,3329.0,167.873,167.9308,167.873,167.9115,3329.0
2023-09-22 14:55:00,174.21,174.28,174.15,174.27,12545.0,167.9019,167.9693,167.844,167.9597,12545.0
2023-09-22 15:00:00,174.25,174.47,174.22,174.28,5282.0,167.9404,168.1525,167.9115,167.9693,5282.0
2023-09-22 15:05:00,174.32,174.36,174.24,174.34,5662.0,168.0079,168.0464,167.9308,168.0272,5662.0
2023-09-22 15:10:00,174.32,174.35,174.26,174.31,5091.0,168.0079,168.0368,167.9501,167.9983,5091.0
2023-09-22 15:15:00,174.27,174.31,174.21,174.25,6905.0,167.9597,167.9983,167.9019,167.9404,6905.0
2023-09-22 15:20:00,174.25,174.42,174.24,174.38,10248.0,167.9404,168.1043,167.9308,168.0657,10248.0
2023-09-22 15:25:00,174.35,174.35,174.18,174.34,12389.0,168.0368,168.0368,167.873,168.0272,12389.0
2023-09-22 15:30:00,174.34,174.36,174.16,174.16,10232.0,168.0272,168.0464,167.8537,167.8537,10232.0
2023-09-22 15:35:00,174.16,174.17,174.08,174.08,12069.0,167.8537,167.8633,167.7766,167.7766,12069.0
2023-09-22 15:40:00,174.06,174.07,173.9,173.92,21935.0,167.7573,167.7669,167.6031,167.6224,21935.0
2023-09-22 15:45:00,173.93,174.08,173.67,173.69,47346.0,167.632,167.7766,167.3814,167.4007,47346.0
2023-09-22 15:50:00,173.7,173.96,173.58,173.58,70391.0,167.4103,167.6609,167.2947,167.2947,70391.0
2023-09-22 15:55:00,173.61,173.82,173.5,173.53,125824.0,167.3236,167.526,167.2176,167.2465,125824.0
2023-09-25 09:30:00,172.93,173.6,172.4,172.59,9872.0,166.6682,167.314,166.1574,166.3405,9872.0
2023-09-25 09:35:00,172.76,173.09,172.46,172.78,4834.0,166.5044,166.8224,166.2152,166.5237,4834.0
2023-09-25 09:40:00,172.78,172.81,172.31,172.31,4024.0,166.5237,166.5526,166.0707,166.0707,4024.0
2023-09-25 09:45:00,172.31,172.44,172.07,172.09,6947.0,166.0707,166.196,165.8394,165.8586,6947.0
2023-09-25 09:50:00,172.13,172.52,172.06,172.44,5605.0,165.8972,166.2731,165.8297,166.196,5605.0
2023-09-25 09:55:00,172.53,172.9,172.53,172.9,14001.0,166.2827,166.6393,166.2827,166.6393,14001.0
2023-09-25 10:00:00,172.97,173.0,172.65,172.84,9523.0,166.7068,166.7357,166.3984,166.5815,9523.0
2023-09-25 10:05:00,172.84,172.85,172.44,172.58,6826.0,166.5815,166.5911,166.196,166.3309,6826.0
2023-09-25 10:10:00,172.53,172.71,172.4,172.54,3309.0,166.2827,166.4562,166.1574,166.2923,3309.0
2023-09-25 10:15:00,172.53,172.66,172.49,172.61,5431.0,166.2827,166.408,166.2442,166.3598,5431.0
2023-09-25 10:20:00,172.66,172.88,172.66,172.75,3453.0,166.408,166.62,166.408,166.4947,3453.0
2023-09-25 10:25:00,172.74,172.87,172.61,172.81,2060.0,166.4851,166.6104,166.3598,166.5526,2060.0
2023-09-25 10:30:00,172.91,173.21,172.85,173.09,2621.0,166.6489,166.9381,166.5911,166.8224,2621.0
2023-09-25 10:35:00,173.24,173.42,173.17,173.42,1601.0,166.967,167.1405,166.8995,167.1405,1601.0
2023-09-25 10:40:00,173.36,173.48,173.16,173.34,2780.0,167.0827,167.1983,166.8899,167.0634,2780.0
2023-09-25 10:45:00,173.42,173.47,173.27,173.33,4928.0,167.1405,167.1887,166.9959,167.0537,4928.0
2023-09-25 10:50:00,173.28,173.36,173.27,173.33,1937.0,167.0056,167.0827,166.9959,167.0537,1937.0
2023-09-25 10:55:00,173.34,173.45,173.27,173.27,5181.0,167.0634,167.1694,166.9959,166.9959,5181.0
2023-09-25 11:00:00,173.34,173.39,173.23,173.27,4303.0,167.0634,167.1116,166.9574,166.9959,4303.0
2023-09-25 11:05:00,173.27,173.65,173.27,173.62,2752.0,166.9959,167.3622,166.9959,167.3332,2752.0
2023-09-25 11:10:00,173.69,173.69,173.51,173.6,2593.0,167.4007,167.4007,167.2272,167.314,2593.0
2023-09-25 11:15:00,173.64,173.77,173.49,173.77,7179.0,167.3525,167.4778,167.2079,167.4778,7179.0
2023-09-25 11:20:00,173.87,173.87,173.72,173.76,2367.0,167.5742,167.5742,167.4296,167.4682,2367.0
2023-09-25 11:25:00,173.7,173.75,173.54,173.68,4350.0,167.4103,167.4585,167.2561,167.3911,4350.0
2023-09-25 11:30:00,173.77,173.86,173.7,173.86,3010.0,167.4778,167.5645,167.4103,167.5645,3010.0
2023-09-25 11:35:00,173.82,173.93,173.66,173.91,19904.0,167.526,167.632,167.3718,167.6127,19904.0
2023-09-25 11:40:00,174.05,174.21,174.02,174.2,2378.0,167.7477,167.9019,167.7188,167.8922,2378.0
2023-09-25 11:45:00,174.24,174.24,173.87,174.09,4086.0,167.9308,167.9308,167.5742,167.7862,4086.0
2023-09-25 11:50:00,174.02,174.22,174.02,174.09,8713.0,167.7188,167.9115,167.7188,167.7862,8713.0
2023-09-25 11:55:00,174.15,174.25,174.13,174.17,3488.0,167.844,167.9404,167.8248,167.8633,3488.0
2023-09-25 12:00:00,174.22,174.27,174.0,174.0,2845.0,167.9115,167.9597,167.6995,167.6995,2845.0
2023-09-25 12:05:00,174.14,174.19,174.06,174.19,1986.0,167.8344,167.8826,167.7573,167.8826,1986.0
2023-09-25 12:10:00,174.15,174.24,174.07,174.14,2791.0,167.844,167.9308,167.7669,167.8344,2791.0
2023-09-25 12:15:00,174.18,174.28,174.17,174.28,805.0,167.873,167.9693,167.8633,167.9693,805.0
2023-09-25 12:20:00,174.16,174.4,174.15,174.31,5512.0,167.8537,168.085,167.844,167.9983,5512.0
2023-09-25 12:25:00,174.3,174.45,174.3,174.45,1200.0,167.9886,168.1332,167.9886,168.1332,1200.0
2023-09-25 12:30:00,174.4,174.4,174.24,174.34,2612.0,168.085,168.085,167.9308,168.0272,2612.0
2023-09-25 12:35:00,174.36,174.37,174.25,174.28,3491.0,168.0464,168.0561,167.9404,167.9693,3491.0
2023-09-25 12:40:00,174.37,174.44,174.3,174.42,1310.0,168.0561,168.1235,167.9886,168.1043,1310.0
2023-09-25 12:45:00,174.39,174.39,174.14,174.18,2305.0,168.0754,168.0754,167.8344,167.873,2305.0
2023-09-25 12:50:00,174.16,174.19,173.97,174.19,2960.0,167.8537,167.8826,167.6706,167.8826,2960.0
2023-09-25 12:55:00,174.18,174.27,174.1,174.16,5307.0,167.873,167.9597,167.7959,167.8537,5307.0
2023-09-25 13:00:00,174.25,174.32,174.21,174.26,1257.0,167.9404,168.0079,167.9019,167.9501,1257.0
2023-09-25 13:05:00,174.19,174.38,174.19,174.38,520.0,167.8826,168.0657,167.8826,168.0657,520.0
2023-09-25 13:10:00,174.43,174.47,174.38,174.47,925.0,168.1139,168.1525,168.0657,168.1525,925.0
2023-09-25 13:15:00,174.41,174.46,174.35,174.46,1425.0,168.0946,168.1428,168.0368,168.1428,1425.0
2023-09-25 13:20:00,174.45,174.56,174.41,174.47,2719.0,168.1332,168.2392,168.0946,168.1525,2719.0
2023-09-25 13:25:00,174.47,174.48,174.18,174.18,3054.0,168.1525,168.1621,167.873,167.873,3054.0
2023-09-25 13:30:00,174.13,174.22,174.1,174.21,2131.0,167.8248,167.9115,167.7959,167.9019,2131.0
2023-09-25 13:35:00,174.22,174.35,174.15,174.18,12552.0,167.9115,168.0368,167.844,167.873,12552.0
2023-09-25 13:40:00,174.12,174.2,173.97,174.12,3807.0,167.8151,167.8922,167.6706,167.8151,3807.0
2023-09-25 13:45:00,174.13,174.18,173.94,173.99,4921.0,167.8248,167.873,167.6417,167.6898,4921.0
2023-09-25 13:50:00,174.11,174.27,174.11,174.26,1340.0,167.8055,167.9597,167.8055,167.9501,1340.0
2023-09-25 13:55:00,174.18,174.42,174.18,174.42,814.0,167.873,168.1043,167.873,168.1043,814.0
2023-09-25 14:00:00,174.44,174.57,174.44,174.5,1739.0,168.1235,168.2488,168.1235,168.1814,1739.0
2023-09-25 14:05:00,174.56,174.63,174.47,174.47,2427.0,168.2392,168.3067,168.1525,168.1525,2427.0
2023-09-25 14:10:00,174.42,174.42,174.35,174.35,1487.0,168.1043,168.1043,168.0368,168.0368,1487.0
2023-09-25 14:15:00,174.43,174.45,174.34,174.34,1300.0,168.1139,168.1332,168.0272,168.0272,1300.0
2023-09-25 14:20:00,174.34,174.39,174.11,174.12,1123.0,168.0272,168.0754,167.8055,167.8151,1123.0
2023-09-25 14:25:00,174.25,174.25,174.0,174.12,6932.0,167.9404,167.9404,167.6995,167.8151,6932.0
2023-09-25 14:30:00,174.08,174.2,174.05,174.2,3700.0,167.7766,167.8922,167.7477,167.8922,3700.0
2023-09-25 14:35:00,174.2,174.33,174.2,174.27,1057.0,167.8922,168.0175,167.8922,167.9597,1057.0
2023-09-25 14:40:00,174.27,174.34,174.18,174.18,3014.0,167.9597,168.0272,167.873,167.873,3014.0
2023-09-25 14:45:00,174.18,174.24,174.12,174.24,1745.0,167.873,167.9308,167.8151,167.9308,1745.0
2023-09-25 14:50:00,174.13,174.3,174.1,174.22,8925.0,167.8248,167.9886,167.7959,167.9115,8925.0
2023-09-25 14:55:00,174.16,174.17,173.96,174.0,11804.0,167.8537,167.8633,167.6609,167.6995,11804.0
2023-09-25 15:00:00,174.0,174.18,173.99,174.05,6184.0,167.6995,167.873,167.6898,167.7477,6184.0
2023-09-25 15:05:00,173.99,174.09,173.96,173.98,960.0,167.6898,167.7862,167.6609,167.6802,960.0
2023-09-25 15:10:00,173.97,174.16,173.97,174.12,2614.0,167.6706,167.8537,167.6706,167.8151,2614.0
2023-09-25 15:15:00,174.17,174.4,174.15,174.28,5383.0,167.8633,168.085,167.844,167.9693,5383.0
2023-09-25 15:20:00,174.34,174.49,174.32,174.4,3291.0,168.0272,168.1717,168.0079,168.085,3291.0
2023-09-25 15:25:00,174.35,174.46,174.25,174.37,9892.0,168.0368,168.1428,167.9404,168.0561,9892.0
2023-09-25 15:30:00,174.38,174.51,174.35,174.35,4752.0,168.0657,168.191,168.0368,168.0368,4752.0
2023-09-25 15:35:00,174.39,174.46,174.3,174.35,5047.0,168.0754,168.1428,167.9886,168.0368,5047.0
2023-09-25 15:40:00,174.34,174.43,174.31,174.37,5087.0,168.0272,168.1139,167.9983,168.0561,5087.0
2023-09-25 15:45:00,174.38,174.44,174.23,174.25,10618.0,168.0657,168.1235,167.9212,167.9404,10618.0
2023-09-25 15:50:00,174.18,174.28,173.86,173.87,20387.0,167.873,167.9693,167.5645,167.5742,20387.0
2023-09-25 15:55:00,173.89,174.29,173.88,174.19,80934.0,167.5935,167.979,167.5838,167.8826,80934.0
2023-09-26 09:30:00,173.54,173.98,173.54,173.65,5828.0,167.2561,167.6802,167.2561,167.3622,5828.0
2023-09-26 09:35:00,173.86,173.86,173.38,173.67,3950.0,167.5645,167.5645,167.1019,167.3814,3950.0
2023-09-26 09:40:00,173.65,173.73,173.36,173.53,2143.0,167.3622,167.4393,167.0827,167.2465,2143.0
2023-09-26 09:45:00,173.7,173.87,173.62,173.86,1258.0,167.4103,167.5742,167.3332,167.5645,1258.0
2023-09-26 09:50:00,173.82,173.93,173.74,173.88,3465.0,167.526,167.632,167.4489,167.5838,3465.0
2023-09-26 09:55:00,174.0,174.03,173.74,174.03,1610.0,167.6995,167.7284,167.4489,167.7284,1610.0
2023-09-26 10:00:00,174.28,174.28,173.49,173.5,3418.0,167.9693,167.9693,167.2079,167.2176,3418.0
2023-09-26 10:05:00,173.44,173.78,173.38,173.78,12025.0,167.1598,167.4874,167.1019,167.4874,12025.0
2023-09-26 10:10:00,173.71,173.71,173.43,173.44,3198.0,167.42,167.42,167.1501,167.1598,3198.0
2023-09-26 10:15:00,173.54,173.54,172.81,173.12,13772.0,167.2561,167.2561,166.5526,166.8513,13772.0
2023-09-26 10:20:00,173.06,173.42,173.05,173.42,3433.0,166.7935,167.1405,166.7839,167.1405,3433.0
2023-09-26 10:25:00,173.45,173.5,173.36,173.41,4761.0,167.1694,167.2176,167.0827,167.1308,4761.0
2023-09-26 10:30:00,173.29,173.3,172.78,172.91,4223.0,167.0152,167.0248,166.5237,166.6489,4223.0
2023-09-26 10:35:00,172.62,172.75,172.5,172.56,2318.0,166.3694,166.4947,166.2538,166.3116,2318.0
2023-09-26 10:40:00,172.47,172.76,172.47,172.76,2297.0,166.2249,166.5044,166.2249,166.5044,2297.0
2023-09-26 10:45:00,172.8,172.8,172.47,172.53,1111.0,166.5429,166.5429,166.2249,166.2827,1111.0
2023-09-26 10:50:00,172.47,172.68,172.47,172.65,3548.0,166.2249,166.4273,166.2249,166.3984,3548.0
2023-09-26 10:55:00,172.75,172.8,172.65,172.8,4035.0,166.4947,166.5429,166.3984,166.5429,4035.0
2023-09-26 11:00:00,172.85,172.85,172.59,172.59,3781.0,166.5911,166.5911,166.3405,166.3405,3781.0
2023-09-26 11:05:00,172.55,172.73,172.38,172.53,25662.0,166.302,166.4755,166.1381,166.2827,25662.0
2023-09-26 11:10:00,172.55,172.56,172.42,172.56,4012.0,166.302,166.3116,166.1767,166.3116,4012.0
2023-09-26 11:15:00,172.49,173.11,172.49,173.1,7759.0,166.2442,166.8417,166.2442,166.8321,7759.0
2023-09-26 11:20:00,173.09,173.14,173.02,173.06,2791.0,166.8224,166.8706,166.755,166.7935,2791.0
2023-09-26 11:25:00,173.06,173.08,172.78,172.82,6588.0,166.7935,166.8128,166.5237,166.5622,6588.0
2023-09-26 11:30:00,172.82,173.11,172.82,173.09,2942.0,166.5622,166.8417,166.5622,166.8224,2942.0
2023-09-26 11:35:00,173.15,173.15,172.92,173.05,1523.0,166.8803,166.8803,166.6586,166.7839,1523.0
2023-09-26 11:40:00,172.96,172.96,172.81,172.89,5837.0,166.6971,166.6971,166.5526,166.6297,5837.0
2023-09-26 11:45:00,172.86,173.15,172.81,173.15,5744.0,166.6008,166.8803,166.5526,166.8803,5744.0
2023-09-26 11:50:00,173.25,173.52,173.21,173.39,4236.0,166.9766,167.2369,166.9381,167.1116,4236.0
2023-09-26 11:55:00,173.35,173.46,173.33,173.42,1411.0,167.073,167.179,167.0537,167.1405,1411.0
2023-09-26 12:00:00,173.44,173.68,173.44,173.46,2214.0,167.1598,167.3911,167.1598,167.179,2214.0
2023-09-26 12:05:00,173.42,173.58,173.41,173.55,3253.0,167.1405,167.2947,167.1308,167.2658,3253.0
2023-09-26 12:10:00,173.49,173.52,173.34,173.35,4697.0,167.2079,167.2369,167.0634,167.073,4697.0
2023-09-26 12:15:00,173.38,173.68,173.37,173.51,7241.0,167.1019,167.3911,167.0923,167.2272,7241.0
2023-09-26 12:20:00,173.53,173.58,173.52,173.53,1127.0,167.2465,167.2947,167.2369,167.2465,1127.0
2023-09-26 12:25:00,173.53,173.58,173.47,173.5,6296.0,167.2465,167.2947,167.1887,167.2176,6296.0
2023-09-26 12:30:00,173.47,173.66,173.46,173.6,3469.0,167.1887,167.3718,167.179,167.314,3469.0
2023-09-26 12:35:00,173.65,173.84,173.65,173.83,4082.0,167.3622,167.5453,167.3622,167.5356,4082.0
2023-09-26 12:40:00,173.81,173.87,173.74,173.81,3919.0,167.5164,167.5742,167.4489,167.5164,3919.0
2023-09-26 12:45:00,173.8,173.84,173.74,173.8,800.0,167.5067,167.5453,167.4489,167.5067,800.0
2023-09-26 12:50:00,173.85,173.85,173.75,173.78,3464.0,167.5549,167.5549,167.4585,167.4874,3464.0
2023-09-26 12:55:00,173.78,173.86,173.77,173.8,4549.0,167.4874,167.5645,167.4778,167.5067,4549.0
2023-09-26 13:00:00,173.79,173.79,173.64,173.72,3521.0,167.4971,167.4971,167.3525,167.4296,3521.0
2023-09-26 13:05:00,173.66,173.82,173.56,173.8,5113.0,167.3718,167.526,167.2754,167.5067,5113.0
2023-09-26 13:10:00,173.8,173.91,173.74,173.89,4950.0,167.5067,167.6127,167.4489,167.5935,4950.0
2023-09-26 13:15:00,173.83,173.99,173.83,173.9,4008.0,167.5356,167.6898,167.5356,167.6031,4008.0
2023-09-26 13:20:00,173.85,173.9,173.78,173.85,2758.0,167.5549,167.6031,167.4874,167.5549,2758.0
2023-09-26 13:25:00,173.86,174.02,173.77,174.02,4527.0,167.5645,167.7188,167.4778,167.7188,4527.0
2023-09-26 13:30:00,173.92,174.06,173.92,174.01,6315.0,167.6224,167.7573,167.6224,167.7091,6315.0
2023-09-26 13:35:00,174.05,174.05,173.85,173.95,8495.0,167.7477,167.7477,167.5549,167.6513,8495.0
2023-09-26 13:40:00,173.99,173.99,173.79,173.88,3598.0,167.6898,167.6898,167.4971,167.5838,3598.0
2023-09-26 13:45:00,173.83,173.93,173.68,173.72,8623.0,167.5356,167.632,167.3911,167.4296,8623.0
2023-09-26 13:50:00,173.76,174.0,173.68,174.0,2298.0,167.4682,167.6995,167.3911,167.6995,2298.0
2023-09-26 13:55:00,173.98,174.02,173.91,173.94,1898.0,167.6802,167.7188,167.6127,167.6417,1898.0
2023-09-26 14:00:00,173.95,174.01,173.82,173.86,2862.0,167.6513,167.7091,167.526,167.5645,2862.0
2023-09-26 14:05:00,173.77,173.84,173.58,173.58,5131.0,167.4778,167.5453,167.2947,167.2947,5131.0
2023-09-26 14:10:00,173.57,173.65,173.45,173.64,4753.0,167.285,167.3622,167.1694,167.3525,4753.0
2023-09-26 14:15:00,173.63,173.66,173.54,173.63,3530.0,167.3429,167.3718,167.2561,167.3429,3530.0
2023-09-26 14:20:00,173.59,173.82,173.59,173.75,7681.0,167.3043,167.526,167.3043,167.4585,7681.0
2023-09-26 14:25:00,173.79,173.81,173.62,173.65,3645.0,167.4971,167.5164,167.3332,167.3622,3645.0
2023-09-26 14:30:00,173.67,173.73,173.52,173.52,5425.0,167.3814,167.4393,167.2369,167.2369,5425.0
2023-09-26 14:35:00,173.52,173.58,173.4,173.45,1956.0,167.2369,167.2947,167.1212,167.1694,1956.0
2023-09-26 14:40:00,173.41,173.5,173.4,173.48,3146.0,167.1308,167.2176,167.1212,167.1983,3146.0
2023-09-26 14:45:00,173.46,173.46,173.37,173.45,2000.0,167.179,167.179,167.0923,167.1694,2000.0
2023-09-26 14:50:00,173.38,173.57,173.37,173.53,6825.0,167.1019,167.285,167.0923,167.2465,6825.0
2023-09-26 14:55:00,173.51,173.57,173.47,173.52,5328.0,167.2272,167.285,167.1887,167.2369,5328.0
2023-09-26 15:00:00,173.5,173.57,173.33,173.55,6635.0,167.2176,167.285,167.0537,167.2658,6635.0
2023-09-26 15:05:00,173.4,173.62,173.4,173.49,2962.0,167.1212,167.3332,167.1212,167.2079,2962.0
2023-09-26 15:10:00,173.59,173.65,173.43,173.46,8758.0,167.3043,167.3622,167.1501,167.179,8758.0
2023-09-26 15:15:00,173.49,173.54,173.27,173.31,7440.0,167.2079,167.2561,166.9959,167.0345,7440.0
2023-09-26 15:20:00,173.3,173.35,173.27,173.33,2273.0,167.0248,167.073,166.9959,167.0537,2273.0
2023-09-26 15:25:00,173.34,173.45,173.22,173.45,5552.0,167.0634,167.1694,166.9477,167.1694,5552.0
2023-09-26 15:30:00,173.44,173.53,173.38,173.52,6399.0,167.1598,167.2465,167.1019,167.2369,6399.0
2023-09-26 15:35:00,173.43,173.54,173.4,173.51,6919.0,167.1501,167.2561,167.1212,167.2272,6919.0
2023-09-26 15:40:00,173.53,173.73,173.5,173.72,6305.0,167.2465,167.4393,167.2176,167.4296,6305.0
2023-09-26 15:45:00,173.7,173.74,173.38,173.39,16435.0,167.4103,167.4489,167.1019,167.1116,16435.0
2023-09-26 15:50:00,173.37,173.65,173.29,173.35,30079.0,167.0923,167.3622,167.0152,167.073,30079.0
2023-09-26 15:55:00,173.41,173.6,173.37,173.52,154576.0,167.1308,167.314,167.0923,167.2369,154576.0
2023-09-27 09:30:00,174.06,174.38,173.77,174.31,5980.0,167.7573,168.0657,167.4778,167.9983,5980.0
2023-09-27 09:35:00,174.23,174.66,174.2,174.66,1700.0,167.9212,168.3356,167.8922,168.3356,1700.0
2023-09-27 09:40:00,174.47,174.53,174.03,174.36,2719.0,168.1525,168.2103,167.7284,168.0464,2719.0
2023-09-27 09:45:00,174.26,174.26,173.88,174.03,1999.0,167.9501,167.9501,167.5838,167.7284,1999.0
2023-09-27 09:50:00,174.09,174.1,173.91,174.08,2059.0,167.7862,167.7959,167.6127,167.7766,2059.0
2023-09-27 09:55:00,174.12,174.24,174.04,174.12,1550.0,167.8151,167.9308,167.738,167.8151,1550.0
2023-09-27 10:00:00,174.1,174.1,173.76,173.87,6961.0,167.7959,167.7959,167.4682,167.5742,6961.0
2023-09-27 10:05:00,173.88,174.41,173.88,174.32,3619.0,167.5838,168.0946,167.5838,168.0079,3619.0
2023-09-27 10:10:00,174.3,174.38,174.0,174.09,4826.0,167.9886,168.0657,167.6995,167.7862,4826.0
2023-09-27 10:15:00,174.13,174.23,174.02,174.16,2879.0,167.8248,167.9212,167.7188,167.8537,2879.0
2023-09-27 10:20:00,174.19,174.6,174.19,174.56,3797.0,167.8826,168.2778,167.8826,168.2392,3797.0
2023-09-27 10:25:00,174.59,174.59,174.25,174.29,1935.0,168.2681,168.2681,167.9404,167.979,1935.0
2023-09-27 10:30:00,174.23,174.24,174.04,174.11,800.0,167.9212,167.9308,167.738,167.8055,800.0
2023-09-27 10:35:00,174.13,174.37,174.12,174.37,2674.0,167.8248,168.0561,167.8151,168.0561,2674.0
2023-09-27 10:40:00,174.3,174.41,174.25,174.25,2172.0,167.9886,168.0946,167.9404,167.9404,2172.0
2023-09-27 10:45:00,174.16,174.2,174.0,174.17,1321.0,167.8537,167.8922,167.6995,167.8633,1321.0
2023-09-27 10:50:00,174.14,174.14,173.98,174.04,1500.0,167.8344,167.8344,167.6802,167.738,1500.0
2023-09-27 10:55:00,174.03,174.11,173.95,174.03,4329.0,167.7284,167.8055,167.6513,167.7284,4329.0
2023-09-27 11:00:00,173.99,174.25,173.97,174.12,1547.0,167.6898,167.9404,167.6706,167.8151,1547.0
2023-09-27 11:05:00,174.17,174.36,174.16,174.33,3243.0,167.8633,168.0464,167.8537,168.0175,3243.0
2023-09-27 11:10:00,174.2,174.27,174.09,174.09,8886.0,167.8922,167.9597,167.7862,167.7862,8886.0
2023-09-27 11:15:00,174.08,174.15,173.91,174.06,5719.0,167.7766,167.844,167.6127,167.7573,5719.0
2023-09-27 11:20:00,174.0,174.17,173.8,174.06,9161.0,167.6995,167.8633,167.5067,167.7573,9161.0
2023-09-27 11:25:00,174.06,174.2,174.06,174.16,908.0,167.7573,167.8922,167.7573,167.8537,908.0
2023-09-27 11:30:00,174.22,174.31,174.19,174.26,1795.0,167.9115,167.9983,167.8826,167.9501,1795.0
2023-09-27 11:35:00,174.29,174.5,174.21,174.33,4310.0,167.979,168.1814,167.9019,168.0175,4310.0
2023-09-27 11:40:00,174.28,174.37,174.23,174.35,1876.0,167.9693,168.0561,167.9212,168.0368,1876.0
2023-09-27 11:45:00,174.29,174.32,174.1,174.2,2180.0,167.979,168.0079,167.7959,167.8922,2180.0
2023-09-27 11:50:00,174.17,174.17,174.04,174.11,2441.0,167.8633,167.8633,167.738,167.8055,2441.0
2023-09-27 11:55:00,174.11,174.21,174.04,174.21,5360.0,167.8055,167.9019,167.738,167.9019,5360.0
2023-09-27 12:00:00,174.22,174.22,173.98,174.03,4373.0,167.9115,167.9115,167.6802,167.7284,4373.0
2023-09-27 12:05:00,174.02,174.09,173.94,173.97,3363.0,167.7188,167.7862,167.6417,167.6706,3363.0
2023-09-27 12:10:00,174.03,174.14,173.98,174.04,7836.0,167.7284,167.8344,167.6802,167.738,7836.0
2023-09-27 12:15:00,174.03,174.06,173.97,174.04,1300.0,167.7284,167.7573,167.6706,167.738,1300.0
2023-09-27 12:20:00,174.09,174.09,174.0,174.05,1601.0,167.7862,167.7862,167.6995,167.7477,1601.0
2023-09-27 12:25:00,174.05,174.1,174.0,174.09,2325.0,167.7477,167.7959,167.6995,167.7862,2325.0
2023-09-27 12:30:00,174.02,174.32,174.01,174.2,6161.0,167.7188,168.0079,167.7091,167.8922,6161.0
2023-09-27 12:35:00,174.2,174.22,174.15,174.2,887.0,167.8922,167.9115,167.844,167.8922,887.0
2023-09-27 12:40:00,174.17,174.32,174.15,174.28,4508.0,167.8633,168.0079,167.844,167.9693,4508.0
2023-09-27 12:45:00,174.3,174.33,174.08,174.08,1848.0,167.9886,168.0175,167.7766,167.7766,1848.0
2023-09-27 12:50:00,174.16,174.17,173.7,173.71,30104.0,167.8537,167.8633,167.4103,167.42,30104.0
2023-09-27 12:55:00,173.75,173.89,173.71,173.77,3623.0,167.4585,167.5935,167.42,167.4778,3623.0
2023-09-27 13:00:00,173.79,173.9,173.7,173.78,5262.0,167.4971,167.6031,167.4103,167.4874,5262.0
2023-09-27 13:05:00,173.79,173.81,173.61,173.78,4453.0,167.4971,167.5164,167.3236,167.4874,4453.0
2023-09-27 13:10:00,173.82,174.01,173.81,173.83,3718.0,167.526,167.7091,167.5164,167.5356,3718.0
2023-09-27 13:15:00,173.77,173.82,173.62,173.71,4366.0,167.4778,167.526,167.3332,167.42,4366.0
2023-09-27 13:20:00,173.64,173.81,173.63,173.65,7569.0,167.3525,167.5164,167.3429,167.3622,7569.0
2023-09-27 13:25:00,173.57,173.73,173.51,173.64,8306.0,167.285,167.4393,167.2272,167.3525,8306.0
2023-09-27 13:30:00,173.58,173.74,173.5,173.52,5161.0,167.2947,167.4489,167.2176,167.2369,5161.0
2023-09-27 13:35:00,173.59,173.61,173.33,173.58,6137.0,167.3043,167.3236,167.0537,167.2947,6137.0
2023-09-27 13:40:00,173.53,173.69,173.32,173.63,6825.0,167.2465,167.4007,167.0441,167.3429,6825.0
2023-09-27 13:45:00,173.7,173.75,173.63,173.75,3849.0,167.4103,167.4585,167.3429,167.4585,3849.0
2023-09-27 13:50:00,173.7,173.79,173.69,173.72,6165.0,167.4103,167.4971,167.4007,167.4296,6165.0
2023-09-27 13:55:00,173.75,173.86,173.69,173.86,5200.0,167.4585,167.5645,167.4007,167.5645,5200.0
2023-09-27 14:00:00,173.95,174.03,173.87,173.92,6151.0,167.6513,167.7284,167.5742,167.6224,6151.0
2023-09-27 14:05:00,173.97,173.99,173.86,173.87,6185.0,167.6706,167.6898,167.5645,167.5742,6185.0
2023-09-27 14:10:00,173.87,174.05,173.81,173.91,10234.0,167.5742,167.7477,167.5164,167.6127,10234.0
2023-09-27 14:15:00,173.91,174.01,173.88,173.94,2307.0,167.6127,167.7091,167.5838,167.6417,2307.0
2023-09-27 14:20:00,173.94,174.04,173.91,173.97,6876.0,167.6417,167.738,167.6127,167.6706,6876.0
2023-09-27 14:25:00,173.94,174.19,173.91,174.16,5938.0,167.6417,167.8826,167.6127,167.8537,5938.0
2023-09-27 14:30:00,174.17,174.31,174.17,174.27,4659.0,167.8633,167.9983,167.8633,167.9597,4659.0
2023-09-27 14:35:00,174.23,174.37,174.22,174.37,2759.0,167.9212,168.0561,167.9115,168.0561,2759.0
2023-09-27 14:40:00,174.39,174.69,174.36,174.66,4865.0,168.0754,168.3645,168.0464,168.3356,4865.0
2023-09-27 14:45:00,174.65,174.71,174.52,174.54,3035.0,168.3259,168.3838,168.2006,168.2199,3035.0
2023-09-27 14:50:00,174.46,174.63,174.32,174.6,10128.0,168.1428,168.3067,168.0079,168.2778,10128.0
2023-09-27 14:55:00,174.59,174.68,174.59,174.66,5663.0,168.2681,168.3549,168.2681,168.3356,5663.0
2023-09-27 15:00:00,174.62,174.8,174.5,174.79,11092.0,168.297,168.4705,168.1814,168.4609,11092.0
2023-09-27 15:05:00,174.81,175.04,174.77,174.94,7669.0,168.4801,168.7018,168.4416,168.6054,7669.0
2023-09-27 15:10:00,174.96,175.23,174.96,175.01,8069.0,168.6247,168.8849,168.6247,168.6729,8069.0
2023-09-27 15:15:00,174.94,174.98,174.78,174.8,2965.0,168.6054,168.644,168.4512,168.4705,2965.0
2023-09-27 15:20:00,174.86,175.17,174.85,175.11,6177.0,168.5283,168.8271,168.5187,168.7693,6177.0
2023-09-27 15:25:00,175.14,175.2,175.09,175.11,6560.0,168.7982,168.856,168.75,168.7693,6560.0
2023-09-27 15:30:00,175.11,175.3,175.09,175.22,7229.0,168.7693,168.9524,168.75,168.8753,7229.0
2023-09-27 15:35:00,175.19,175.21,174.98,175.12,27842.0,168.8464,168.8657,168.644,168.7789,27842.0
2023-09-27 15:40:00,175.12,175.15,174.45,174.78,24060.0,168.7789,168.8078,168.1332,168.4512,24060.0
2023-09-27 15:45:00,174.78,174.8,174.6,174.75,22522.0,168.4512,168.4705,168.2778,168.4223,22522.0
2023-09-27 15:50:00,174.75,175.09,174.73,174.99,48487.0,168.4223,168.75,168.403,168.6536,48487.0
2023-09-27 15:55:00,174.92,175.24,174.89,175.22,99980.0,168.5862,168.8946,168.5573,168.8753,99980.0
2023-09-28 09:30:00,174.27,175.41,174.27,174.97,9656.0,167.9597,169.0584,167.9597,168.6344,9656.0
2023-09-28 09:35:00,175.43,175.43,174.94,175.0,412.0,169.0777,169.0777,168.6054,168.6633,412.0
2023-09-28 09:40:00,175.18,175.42,174.81,174.81,24666.0,168.8368,169.0681,168.4801,168.4801,24666.0
2023-09-28 09:45:00,174.64,174.79,174.12,174.13,26081.0,168.3163,168.4609,167.8151,167.8248,26081.0
2023-09-28 09:50:00,174.18,174.59,174.16,174.49,5287.0,167.873,168.2681,167.8537,168.1717,5287.0
2023-09-28 09:55:00,174.49,175.11,174.49,174.76,12545.0,168.1717,168.7693,168.1717,168.432,12545.0
2023-09-28 10:00:00,174.84,175.08,174.73,174.73,4961.0,168.5091,168.7404,168.403,168.403,4961.0
2023-09-28 10:05:00,174.71,174.81,174.51,174.52,26309.0,168.3838,168.4801,168.191,168.2006,26309.0
2023-09-28 10:10:00,174.56,174.79,174.51,174.63,79903.0,168.2392,168.4609,168.191,168.3067,79903.0
2023-09-28 10:15:00,174.65,174.7,174.42,174.59,6330.0,168.3259,168.3741,168.1043,168.2681,6330.0
2023-09-28 10:20:00,174.59,174.66,174.47,174.47,4729.0,168.2681,168.3356,168.1525,168.1525,4729.0
2023-09-28 10:25:00,174.39,174.5,174.29,174.39,3753.0,168.0754,168.1814,167.979,168.0754,3753.0
2023-09-28 10:30:00,174.31,174.32,173.67,173.73,290087.0,167.9983,168.0079,167.3814,167.4393,290087.0
2023-09-28 10:35:00,173.82,173.97,173.73,173.8,4779.0,167.526,167.6706,167.4393,167.5067,4779.0
2023-09-28 10:40:00,173.8,173.85,173.36,173.56,177441.0,167.5067,167.5549,167.0827,167.2754,177441.0
2023-09-28 10:45:00,173.66,173.95,173.66,173.68,2950.0,167.3718,167.6513,167.3718,167.3911,2950.0
2023-09-28 10:50:00,173.68,173.9,173.68,173.88,2800.0,167.3911,167.6031,167.3911,167.5838,2800.0
2023-09-28 10:55:00,173.78,173.91,173.71,173.88,3918.0,167.4874,167.6127,167.42,167.5838,3918.0
2023-09-28 11:00:00,173.8,173.8,173.62,173.62,74957.0,167.5067,167.5067,167.3332,167.3332,74957.0
2023-09-28 11:05:00,173.57,173.87,173.5,173.87,3937.0,167.285,167.5742,167.2176,167.5742,3937.0
2023-09-28 11:10:00,173.86,173.91,173.77,173.77,2500.0,167.5645,167.6127,167.4778,167.4778,2500.0
2023-09-28 11:15:00,173.75,173.81,173.65,173.81,5133.0,167.4585,167.5164,167.3622,167.5164,5133.0
2023-09-28 11:20:00,173.8,173.8,173.53,173.53,2949.0,167.5067,167.5067,167.2465,167.2465,2949.0
2023-09-28 11:25:00,173.48,173.54,173.4,173.44,5278.0,167.1983,167.2561,167.1212,167.1598,5278.0
2023-09-28 11:30:00,173.48,173.72,173.38,173.38,4847.0,167.1983,167.4296,167.1019,167.1019,4847.0
2023-09-28 11:35:00,173.43,173.88,173.4,173.84,7492.0,167.1501,167.5838,167.1212,167.5453,7492.0
2023-09-28 11:40:00,173.8,174.16,173.8,174.08,4452.0,167.5067,167.8537,167.5067,167.7766,4452.0
2023-09-28 11:45:00,174.1,174.17,174.05,174.14,2300.0,167.7959,167.8633,167.7477,167.8344,2300.0
2023-09-28 11:50:00,174.12,174.26,174.02,174.02,6009.0,167.8151,167.9501,167.7188,167.7188,6009.0
2023-09-28 11:55:00,174.03,174.06,173.86,173.89,4061.0,167.7284,167.7573,167.5645,167.5935,4061.0
2023-09-28 12:00:00,173.86,173.87,173.59,173.63,3215.0,167.5645,167.5742,167.3043,167.3429,3215.0
2023-09-28 12:05:00,173.59,173.72,173.49,173.63,6475.0,167.3043,167.4296,167.2079,167.3429,6475.0
2023-09-28 12:10:00,173.56,173.56,173.18,173.2,4862.0,167.2754,167.2754,166.9092,166.9284,4862.0
2023-09-28 12:15:00,173.19,173.24,173.09,173.1,3507.0,166.9188,166.967,166.8224,166.8321,3507.0
2023-09-28 12:20:00,173.12,173.17,172.86,172.89,3761.0,166.8513,166.8995,166.6008,166.6297,3761.0
2023-09-28 12:25:00,172.89,172.89,172.68,172.71,6353.0,166.6297,166.6297,166.4273,166.4562,6353.0
2023-09-28 12:30:00,172.71,172.91,172.7,172.74,6881.0,166.4562,166.6489,166.4466,166.4851,6881.0
2023-09-28 12:35:00,172.82,172.98,172.75,172.78,3412.0,166.5622,166.7164,166.4947,166.5237,3412.0
2023-09-28 12:40:00,172.8,172.8,172.69,172.69,2968.0,166.5429,166.5429,166.4369,166.4369,2968.0
2023-09-28 12:45:00,172.77,172.81,172.5,172.59,7374.0,166.514,166.5526,166.2538,166.3405,7374.0
2023-09-28 12:50:00,172.55,172.64,172.35,172.4,3851.0,166.302,166.3887,166.1092,166.1574,3851.0
2023-09-28 12:55:00,172.37,172.44,172.27,172.44,8751.0,166.1285,166.196,166.0321,166.196,8751.0
2023-09-28 13:00:00,172.47,172.5,172.28,172.28,4251.0,166.2249,166.2538,166.0418,166.0418,4251.0
2023-09-28 13:05:00,172.24,172.33,172.17,172.33,3027.0,166.0032,166.0899,165.9357,166.0899,3027.0
2023-09-28 13:10:00,172.3,172.43,172.25,172.43,3201.0,166.061,166.1863,166.0128,166.1863,3201.0
2023-09-28 13:15:00,172.44,172.45,172.37,172.43,2329.0,166.196,166.2056,166.1285,166.1863,2329.0
2023-09-28 13:20:00,172.34,172.59,172.34,172.59,2322.0,166.0996,166.3405,166.0996,166.3405,2322.0
2023-09-28 13:25:00,172.54,172.64,172.43,172.43,2115.0,166.2923,166.3887,166.1863,166.1863,2115.0
2023-09-28 13:30:00,172.41,172.43,172.09,172.09,7369.0,166.1671,166.1863,165.8586,165.8586,7369.0
2023-09-28 13:35:00,172.11,172.51,172.1,172.46,8811.0,165.8779,166.2634,165.8683,166.2152,8811.0
2023-09-28 13:40:00,172.51,172.62,172.5,172.51,1850.0,166.2634,166.3694,166.2538,166.2634,1850.0
2023-09-28 13:45:00,172.5,172.73,172.49,172.58,3197.0,166.2538,166.4755,166.2442,166.3309,3197.0
2023-09-28 13:50:00,172.54,172.54,172.38,172.47,1311.0,166.2923,166.2923,166.1381,166.2249,1311.0
2023-09-28 13:55:00,172.47,172.5,172.22,172.22,45200.0,166.2249,166.2538,165.9839,165.9839,45200.0
2023-09-28 14:00:00,172.28,172.39,172.28,172.34,2370.0,166.0418,166.1478,166.0418,166.0996,2370.0
2023-09-28 14:05:00,172.26,172.37,172.26,172.37,690.0,166.0225,166.1285,166.0225,166.1285,690.0
2023-09-28 14:10:00,172.34,172.44,172.19,172.37,4602.0,166.0996,166.196,165.955,166.1285,4602.0
2023-09-28 14:15:00,172.43,172.53,172.42,172.47,2184.0,166.1863,166.2827,166.1767,166.2249,2184.0
2023-09-28 14:20:00,172.48,172.93,172.48,172.9,27403.0,166.2345,166.6682,166.2345,166.6393,27403.0
2023-09-28 14:25:00,172.92,172.93,172.66,172.72,7290.0,166.6586,166.6682,166.408,166.4658,7290.0
2023-09-28 14:30:00,172.73,172.81,172.59,172.59,5195.0,166.4755,166.5526,166.3405,166.3405,5195.0
2023-09-28 14:35:00,172.53,172.54,172.28,172.34,86752.0,166.2827,166.2923,166.0418,166.0996,86752.0
2023-09-28 14:40:00,172.29,172.32,171.99,172.02,14435.0,166.0514,166.0803,165.7623,165.7912,14435.0
2023-09-28 14:45:00,172.0,172.16,171.93,172.12,9038.0,165.7719,165.9261,165.7044,165.8876,9038.0
2023-09-28 14:50:00,172.13,172.24,172.12,172.19,8864.0,165.8972,166.0032,165.8876,165.955,8864.0
2023-09-28 14:55:00,172.22,172.22,171.95,172.06,8293.0,165.9839,165.9839,165.7237,165.8297,8293.0
2023-09-28 15:00:00,172.06,172.08,171.79,171.83,6226.0,165.8297,165.849,165.5695,165.6081,6226.0
2023-09-28 15:05:00,171.86,171.98,171.75,171.94,13381.0,165.637,165.7526,165.531,165.7141,13381.0
2023-09-28 15:10:00,171.94,172.43,171.93,172.43,20229.0,165.7141,166.1863,165.7044,166.1863,20229.0
2023-09-28 15:15:00,172.42,172.49,172.4,172.44,5236.0,166.1767,166.2442,166.1574,166.196,5236.0
2023-09-28 15:20:00,172.42,172.85,172.39,172.81,4792.0,166.1767,166.5911,166.1478,166.5526,4792.0
2023-09-28 15:25:00,172.83,173.0,172.83,172.97,4728.0,166.5718,166.7357,166.5718,166.7068,4728.0
2023-09-28 15:30:00,172.97,172.98,172.4,172.47,10868.0,166.7068,166.7164,166.1574,166.2249,10868.0
2023-09-28 15:35:00,172.43,172.48,172.14,172.14,43506.0,166.1863,166.2345,165.9068,165.9068,43506.0
2023-09-28 15:40:00,172.04,172.14,171.92,172.02,15767.0,165.8105,165.9068,165.6948,165.7912,15767.0
2023-09-28 15:45:00,172.02,172.23,171.97,172.02,26458.0,165.7912,165.9936,165.743,165.7912,26458.0
2023-09-28 15:50:00,171.99,172.24,171.93,172.23,27978.0,165.7623,166.0032,165.7044,165.9936,27978.0
2023-09-28 15:55:00,172.22,172.51,172.22,172.28,76316.0,165.9839,166.2634,165.9839,166.0418,76316.0
2023-09-29 09:30:00,173.39,174.35,173.39,173.86,18057.0,167.1116,168.0368,167.1116,167.5645,18057.0
2023-09-29 09:35:00,174.08,174.08,173.51,173.52,3592.0,167.7766,167.7766,167.2272,167.2369,3592.0
2023-09-29 09:40:00,173.55,173.7,172.61,172.62,7210.0,167.2658,167.4103,166.3598,166.3694,7210.0
2023-09-29 09:45:00,172.77,172.87,172.19,172.63,17217.0,166.514,166.6104,165.955,166.3791,17217.0
2023-09-29 09:50:00,172.67,172.69,172.16,172.16,3625.0,166.4176,166.4369,165.9261,165.9261,3625.0
2023-09-29 09:55:00,172.28,172.38,172.1,172.24,6876.0,166.0418,166.1381,165.8683,166.0032,6876.0
2023-09-29 10:00:00,172.16,172.44,172.14,172.25,6938.0,165.9261,166.196,165.9068,166.0128,6938.0
2023-09-29 10:05:00,172.27,172.35,172.13,172.32,3850.0,166.0321,166.1092,165.8972,166.0803,3850.0
2023-09-29 10:10:00,172.3,172.4,172.17,172.3,3835.0,166.061,166.1574,165.9357,166.061,3835.0
2023-09-29 10:15:00,172.33,172.57,172.25,172.53,4359.0,166.0899,166.3213,166.0128,166.2827,4359.0
2023-09-29 10:20:00,172.61,172.75,172.51,172.74,3642.0,166.3598,166.4947,166.2634,166.4851,3642.0
2023-09-29 10:25:00,172.79,172.86,172.63,172.7,5601.0,166.5333,166.6008,166.3791,166.4466,5601.0
2023-09-29 10:30:00,172.85,172.88,172.74,172.85,2216.0,166.5911,166.62,166.4851,166.5911,2216.0
2023-09-29 10:35:00,172.8,173.13,172.77,173.11,5167.0,166.5429,166.861,166.514,166.8417,5167.0
2023-09-29 10:40:00,173.14,173.16,173.09,173.14,1000.0,166.8706,166.8899,166.8224,166.8706,1000.0
2023-09-29 10:45:00,173.17,173.4,173.13,173.4,7548.0,166.8995,167.1212,166.861,167.1212,7548.0
2023-09-29 10:50:00,173.42,173.55,173.39,173.55,2878.0,167.1405,167.2658,167.1116,167.2658,2878.0
2023-09-29 10:55:00,173.44,173.44,173.24,173.36,2175.0,167.1598,167.1598,166.967,167.0827,2175.0
2023-09-29 11:00:00,173.43,173.45,173.23,173.43,3506.0,167.1501,167.1694,166.9574,167.1501,3506.0
2023-09-29 11:05:00,173.36,173.57,173.36,173.57,1098.0,167.0827,167.285,167.0827,167.285,1098.0
2023-09-29 11:10:00,173.6,173.7,173.57,173.57,1053.0,167.314,167.4103,167.285,167.285,1053.0
2023-09-29 11:15:00,173.7,173.77,173.7,173.73,1629.0,167.4103,167.4778,167.4103,167.4393,1629.0
2023-09-29 11:20:00,173.78,174.13,173.78,174.05,2409.0,167.4874,167.8248,167.4874,167.7477,2409.0
2023-09-29 11:25:00,174.16,174.2,174.04,174.09,4213.0,167.8537,167.8922,167.738,167.7862,4213.0
2023-09-29 11:30:00,174.13,174.17,174.05,174.05,1792.0,167.8248,167.8633,167.7477,167.7477,1792.0
2023-09-29 11:35:00,174.05,174.12,173.74,173.79,3164.0,167.7477,167.8151,167.4489,167.4971,3164.0
2023-09-29 11:40:00,173.79,173.89,173.72,173.72,2017.0,167.4971,167.5935,167.4296,167.4296,2017.0
2023-09-29 11:45:00,173.68,173.68,173.57,173.63,1776.0,167.3911,167.3911,167.285,167.3429,1776.0
2023-09-29 11:50:00,173.62,173.98,173.6,173.73,46344.0,167.3332,167.6802,167.314,167.4393,46344.0
2023-09-29 11:55:00,173.72,173.72,173.47,173.59,4316.0,167.4296,167.4296,167.1887,167.3043,4316.0
2023-09-29 12:00:00,173.59,173.59,173.31,173.49,3455.0,167.3043,167.3043,167.0345,167.2079,3455.0
2023-09-29 12:05:00,173.57,173.85,173.57,173.81,3591.0,167.285,167.5549,167.285,167.5164,3591.0
2023-09-29 12:10:00,173.74,173.74,173.54,173.57,31039.0,167.4489,167.4489,167.2561,167.285,31039.0
2023-09-29 12:15:00,173.6,173.93,173.54,173.87,4386.0,167.314,167.632,167.2561,167.5742,4386.0
2023-09-29 12:20:00,173.88,174.26,173.87,173.99,4125.0,167.5838,167.9501,167.5742,167.6898,4125.0
2023-09-29 12:25:00,174.11,174.28,174.07,174.21,5357.0,167.8055,167.9693,167.7669,167.9019,5357.0
2023-09-29 12:30:00,174.22,174.51,174.21,174.51,4685.0,167.9115,168.191,167.9019,168.191,4685.0
2023-09-29 12:35:00,174.46,174.51,174.3,174.3,4247.0,168.1428,168.191,167.9886,167.9886,4247.0
2023-09-29 12:40:00,174.24,174.27,174.03,174.03,2578.0,167.9308,167.9597,167.7284,167.7284,2578.0
2023-09-29 12:45:00,174.02,174.1,173.8,173.84,2327.0,167.7188,167.7959,167.5067,167.5453,2327.0
2023-09-29 12:50:00,173.79,173.79,173.65,173.76,4854.0,167.4971,167.4971,167.3622,167.4682,4854.0
2023-09-29 12:55:00,173.83,174.0,173.82,173.99,3022.0,167.5356,167.6995,167.526,167.6898,3022.0
2023-09-29 13:00:00,173.99,173.99,173.72,173.82,4405.0,167.6898,167.6898,167.4296,167.526,4405.0
2023-09-29 13:05:00,173.83,173.88,173.53,173.62,2956.0,167.5356,167.5838,167.2465,167.3332,2956.0
2023-09-29 13:10:00,173.6,173.67,173.44,173.59,4121.0,167.314,167.3814,167.1598,167.3043,4121.0
2023-09-29 13:15:00,173.55,173.68,173.43,173.61,4292.0,167.2658,167.3911,167.1501,167.3236,4292.0
2023-09-29 13:20:00,173.67,173.89,173.67,173.85,3391.0,167.3814,167.5935,167.3814,167.5549,3391.0
2023-09-29 13:25:00,173.81,173.98,173.81,173.9,4044.0,167.5164,167.6802,167.5164,167.6031,4044.0
2023-09-29 13:30:00,173.92,173.99,173.79,173.9,2819.0,167.6224,167.6898,167.4971,167.6031,2819.0
2023-09-29 13:35:00,173.94,174.22,173.93,174.09,5152.0,167.6417,167.9115,167.632,167.7862,5152.0
2023-09-29 13:40:00,174.13,174.26,174.1,174.21,3120.0,167.8248,167.9501,167.7959,167.9019,3120.0
2023-09-29 13:45:00,174.16,174.2,173.85,173.85,2081.0,167.8537,167.8922,167.5549,167.5549,2081.0
2023-09-29 13:50:00,173.84,173.85,173.69,173.78,5321.0,167.5453,167.5549,167.4007,167.4874,5321.0
2023-09-29 13:55:00,173.78,173.78,173.6,173.64,2136.0,167.4874,167.4874,167.314,167.3525,2136.0
2023-09-29 14:00:00,173.64,173.68,173.56,173.68,2421.0,167.3525,167.3911,167.2754,167.3911,2421.0
2023-09-29 14:05:00,173.72,173.88,173.72,173.83,3929.0,167.4296,167.5838,167.4296,167.5356,3929.0
2023-09-29 14:10:00,173.81,173.95,173.65,173.67,16833.0,167.5164,167.6513,167.3622,167.3814,16833.0
2023-09-29 14:15:00,173.66,173.88,173.66,173.83,6721.0,167.3718,167.5838,167.3718,167.5356,6721.0
2023-09-29 14:20:00,173.83,173.9,173.67,173.74,6342.0,167.5356,167.6031,167.3814,167.4489,6342.0
2023-09-29 14:25:00,173.69,173.83,173.53,173.53,2546.0,167.4007,167.5356,167.2465,167.2465,2546.0
2023-09-29 14:30:00,173.5,173.56,173.42,173.49,2871.0,167.2176,167.2754,167.1405,167.2079,2871.0
2023-09-29 14:35:00,173.5,173.56,173.44,173.51,3567.0,167.2176,167.2754,167.1598,167.2272,3567.0
2023-09-29 14:40:00,173.54,173.75,173.54,173.75,2217.0,167.2561,167.4585,167.2561,167.4585,2217.0
2023-09-29 14:45:00,173.87,173.88,173.64,173.68,2594.0,167.5742,167.5838,167.3525,167.3911,2594.0
2023-09-29 14:50:00,173.67,173.81,173.62,173.81,4469.0,167.3814,167.5164,167.3332,167.5164,4469.0
2023-09-29 14:55:00,173.85,174.29,173.85,174.29,4262.0,167.5549,167.979,167.5549,167.979,4262.0
2023-09-29 15:00:00,174.41,174.41,173.92,174.01,6161.0,168.0946,168.0946,167.6224,167.7091,6161.0
2023-09-29 15:05:00,174.06,174.23,174.06,174.1,5084.0,167.7573,167.9212,167.7573,167.7959,5084.0
2023-09-29 15:10:00,174.07,174.37,174.07,174.23,3814.0,167.7669,168.0561,167.7669,167.9212,3814.0
2023-09-29 15:15:00,174.25,174.48,174.25,174.42,2351.0,167.9404,168.1621,167.9404,168.1043,2351.0
2023-09-29 15:20:00,174.42,174.42,174.21,174.22,3091.0,168.1043,168.1043,167.9019,167.9115,3091.0
2023-09-29 15:25:00,174.17,174.32,174.08,174.28,6444.0,167.8633,168.0079,167.7766,167.9693,6444.0
2023-09-29 15:30:00,174.31,174.38,174.04,174.05,5531.0,167.9983,168.0657,167.738,167.7477,5531.0
2023-09-29 15:35:00,173.99,174.15,173.97,174.12,8064.0,167.6898,167.844,167.6706,167.8151,8064.0
2023-09-29 15:40:00,174.11,174.14,173.67,173.72,12313.0,167.8055,167.8344,167.3814,167.4296,12313.0
2023-09-29 15:45:00,173.74,174.34,173.73,174.32,20658.0,167.4489,168.0272,167.4393,168.0079,20658.0
2023-09-29 15:50:00,174.32,174.62,174.28,174.37,32632.0,168.0079,168.297,167.9693,168.0561,32632.0
2023-09-29 15:55:00,174.38,174.38,174.02,174.14,77360.0,168.0657,168.0657,167.7188,167.8344,77360.0
2023-10-02 09:30:00,173.68,174.49,173.5,174.16,15281.0,167.3911,168.1717,167.2176,167.8537,15281.0
2023-10-02 09:35:00,174.42,174.67,174.18,174.2,3689.0,168.1043,168.3452,167.873,167.8922,3689.0
2023-10-02 09:40:00,174.2,174.27,173.69,173.93,6242.0,167.8922,167.9597,167.4007,167.632,6242.0
2023-10-02 09:45:00,173.96,174.11,173.7,174.11,12072.0,167.6609,167.8055,167.4103,167.8055,12072.0
2023-10-02 09:50:00,174.03,174.29,173.8,174.29,7071.0,167.7284,167.979,167.5067,167.979,7071.0
2023-10-02 09:55:00,174.21,174.41,174.13,174.25,4879.0,167.9019,168.0946,167.8248,167.9404,4879.0
2023-10-02 10:00:00,174.24,174.54,174.16,174.31,3700.0,167.9308,168.2199,167.8537,167.9983,3700.0
2023-10-02 10:05:00,174.19,174.26,173.59,173.62,2156.0,167.8826,167.9501,167.3043,167.3332,2156.0
2023-10-02 10:10:00,173.64,173.77,173.3,173.4,9503.0,167.3525,167.4778,167.0248,167.1212,9503.0
2023-10-02 10:15:00,173.23,173.35,173.04,173.33,3477.0,166.9574,167.073,166.7742,167.0537,3477.0
2023-10-02 10:20:00,173.26,173.26,173.0,173.24,3500.0,166.9863,166.9863,166.7357,166.967,3500.0
2023-10-02 10:25:00,173.23,173.38,172.98,173.08,7828.0,166.9574,167.1019,166.7164,166.8128,7828.0
2023-10-02 10:30:00,173.09,173.39,173.03,173.23,2887.0,166.8224,167.1116,166.7646,166.9574,2887.0
2023-10-02 10:35:00,173.16,173.17,172.81,172.86,3975.0,166.8899,166.8995,166.5526,166.6008,3975.0
2023-10-02 10:40:00,172.84,172.9,172.26,172.54,3593.0,166.5815,166.6393,166.0225,166.2923,3593.0
2023-10-02 10:45:00,172.54,172.62,172.19,172.22,3608.0,166.2923,166.3694,165.955,165.9839,3608.0
2023-10-02 10:50:00,172.23,172.53,172.22,172.26,3029.0,165.9936,166.2827,165.9839,166.0225,3029.0
2023-10-02 10:55:00,172.23,172.41,172.12,172.41,2999.0,165.9936,166.1671,165.8876,166.1671,2999.0
2023-10-02 11:00:00,172.43,172.73,172.43,172.49,7214.0,166.1863,166.4755,166.1863,166.2442,7214.0
2023-10-02 11:05:00,172.38,172.51,172.26,172.39,3786.0,166.1381,166.2634,166.0225,166.1478,3786.0
2023-10-02 11:10:00,172.36,172.51,172.21,172.51,3943.0,166.1189,166.2634,165.9743,166.2634,3943.0
2023-10-02 11:15:00,172.55,172.69,172.47,172.54,3952.0,166.302,166.4369,166.2249,166.2923,3952.0
2023-10-02 11:20:00,172.53,172.97,172.53,172.9,2891.0,166.2827,166.7068,166.2827,166.6393,2891.0
2023-10-02 11:25:00,172.78,173.07,172.78,173.07,2024.0,166.5237,166.8032,166.5237,166.8032,2024.0
2023-10-02 11:30:00,173.11,173.19,172.94,173.08,2188.0,166.8417,166.9188,166.6779,166.8128,2188.0
2023-10-02 11:35:00,173.0,173.04,172.89,172.89,3683.0,166.7357,166.7742,166.6297,166.6297,3683.0
2023-10-02 11:40:00,172.91,172.91,172.64,172.69,6611.0,166.6489,166.6489,166.3887,166.4369,6611.0
2023-10-02 11:45:00,172.57,172.61,172.48,172.55,2705.0,166.3213,166.3598,166.2345,166.302,2705.0
2023-10-02 11:50:00,172.57,172.57,172.39,172.47,5453.0,166.3213,166.3213,166.1478,166.2249,5453.0
2023-10-02 11:55:00,172.44,172.56,172.38,172.56,2000.0,166.196,166.3116,166.1381,166.3116,2000.0
2023-10-02 12:00:00,172.49,172.62,172.47,172.54,4274.0,166.2442,166.3694,166.2249,166.2923,4274.0
2023-10-02 12:05:00,172.53,172.56,171.76,171.76,110297.0,166.2827,166.3116,165.5406,165.5406,110297.0
2023-10-02 12:10:00,171.74,172.05,171.63,171.68,4957.0,165.5213,165.8201,165.4153,165.4635,4957.0
2023-10-02 12:15:00,171.65,171.95,171.6,171.85,5393.0,165.4346,165.7237,165.3864,165.6273,5393.0
2023-10-02 12:20:00,171.79,171.83,171.62,171.63,3504.0,165.5695,165.6081,165.4057,165.4153,3504.0
2023-10-02 12:25:00,171.52,171.77,171.52,171.56,7810.0,165.3093,165.5502,165.3093,165.3478,7810.0
2023-10-02 12:30:00,171.52,171.52,171.4,171.45,5209.0,165.3093,165.3093,165.1936,165.2418,5209.0
2023-10-02 12:35:00,171.42,171.45,171.1,171.2,7210.0,165.2129,165.2418,164.9045,165.0009,7210.0
2023-10-02 12:40:00,171.2,171.25,171.03,171.03,5208.0,165.0009,165.0491,164.837,164.837,5208.0
2023-10-02 12:45:00,171.03,171.07,170.76,170.76,5586.0,164.837,164.8756,164.5768,164.5768,5586.0
2023-10-02 12:50:00,170.76,170.94,170.71,170.86,4114.0,164.5768,164.7503,164.5286,164.6732,4114.0
2023-10-02 12:55:00,170.89,170.93,170.79,170.88,3537.0,164.7021,164.7406,164.6057,164.6925,3537.0
2023-10-02 13:00:00,170.91,171.09,170.9,170.9,5631.0,164.7214,164.8948,164.7117,164.7117,5631.0
2023-10-02 13:05:00,170.89,170.94,170.6,170.7,6353.0,164.7021,164.7503,164.4226,164.519,6353.0
2023-10-02 13:10:00,170.66,170.71,170.49,170.61,3719.0,164.4804,164.5286,164.3166,164.4322,3719.0
2023-10-02 13:15:00,170.63,170.75,170.63,170.67,7461.0,164.4515,164.5672,164.4515,164.4901,7461.0
2023-10-02 13:20:00,170.67,170.81,170.66,170.75,7587.0,164.4901,164.625,164.4804,164.5672,7587.0
2023-10-02 13:25:00,170.61,170.79,170.61,170.61,3739.0,164.4322,164.6057,164.4322,164.4322,3739.0
2023-10-02 13:30:00,170.62,170.97,170.62,170.94,9724.0,164.4419,164.7792,164.4419,164.7503,9724.0
2023-10-02 13:35:00,170.95,171.17,170.89,171.17,8041.0,164.7599,164.972,164.7021,164.972,8041.0
2023-10-02 13:40:00,171.15,171.63,171.14,171.44,7016.0,164.9527,165.4153,164.943,165.2322,7016.0
2023-10-02 13:45:00,171.44,171.46,170.97,170.97,4045.0,165.2322,165.2515,164.7792,164.7792,4045.0
2023-10-02 13:50:00,170.94,171.07,170.94,171.0,4511.0,164.7503,164.8756,164.7503,164.8081,4511.0
2023-10-02 13:55:00,170.94,171.03,170.91,171.03,4420.0,164.7503,164.837,164.7214,164.837,4420.0
2023-10-02 14:00:00,171.04,171.06,170.63,170.71,4765.0,164.8467,164.8659,164.4515,164.5286,4765.0
2023-10-02 14:05:00,170.71,170.97,170.71,170.96,11926.0,164.5286,164.7792,164.5286,164.7696,11926.0
2023-10-02 14:10:00,171.04,171.27,171.03,171.22,15025.0,164.8467,165.0683,164.837,165.0201,15025.0
2023-10-02 14:15:00,171.16,171.19,170.84,171.02,2931.0,164.9623,164.9912,164.6539,164.8274,2931.0
2023-10-02 14:20:00,170.99,171.02,170.78,170.97,6633.0,164.7985,164.8274,164.5961,164.7792,6633.0
2023-10-02 14:25:00,170.85,170.85,170.6,170.71,2577.0,164.6635,164.6635,164.4226,164.5286,2577.0
2023-10-02 14:30:00,170.73,170.88,170.72,170.88,4793.0,164.5479,164.6925,164.5382,164.6925,4793.0
2023-10-02 14:35:00,170.97,170.97,170.73,170.73,3263.0,164.7792,164.7792,164.5479,164.5479,3263.0
2023-10-02 14:40:00,170.67,170.69,170.58,170.69,2832.0,164.4901,164.5093,164.4033,164.5093,2832.0
2023-10-02 14:45:00,170.57,170.77,170.57,170.65,1800.0,164.3937,164.5864,164.3937,164.4708,1800.0
2023-10-02 14:50:00,170.7,170.79,170.62,170.62,5155.0,164.519,164.6057,164.4419,164.4419,5155.0
2023-10-02 14:55:00,170.63,170.69,170.6,170.65,4185.0,164.4515,164.5093,164.4226,164.4708,4185.0
2023-10-02 15:00:00,170.63,170.63,170.32,170.32,6066.0,164.4515,164.4515,164.1527,164.1527,6066.0
2023-10-02 15:05:00,170.34,170.49,170.22,170.43,17150.0,164.172,164.3166,164.0564,164.2587,17150.0
2023-10-02 15:10:00,170.44,170.69,170.37,170.54,13312.0,164.2684,164.5093,164.2009,164.3648,13312.0
2023-10-02 15:15:00,170.5,170.67,170.44,170.45,6201.0,164.3262,164.4901,164.2684,164.278,6201.0
2023-10-02 15:20:00,170.44,170.66,170.44,170.65,10249.0,164.2684,164.4804,164.2684,164.4708,10249.0
2023-10-02 15:25:00,170.68,170.68,170.53,170.64,12905.0,164.4997,164.4997,164.3551,164.4611,12905.0
2023-10-02 15:30:00,170.63,171.01,170.5,171.0,11998.0,164.4515,164.8177,164.3262,164.8081,11998.0
2023-10-02 15:35:00,170.95,171.35,170.87,171.34,6390.0,164.7599,165.1454,164.6828,165.1358,6390.0
2023-10-02 15:40:00,171.33,171.43,171.24,171.34,10032.0,165.1262,165.2225,165.0394,165.1358,10032.0
2023-10-02 15:45:00,171.31,171.58,171.31,171.48,12047.0,165.1069,165.3671,165.1069,165.2707,12047.0
2023-10-02 15:50:00,171.46,171.72,171.33,171.63,36857.0,165.2515,165.502,165.1262,165.4153,36857.0
2023-10-02 15:55:00,171.64,171.76,171.52,171.56,65556.0,165.4249,165.5406,165.3093,165.3478,65556.0
2023-10-03 09:30:00,170.41,170.86,170.37,170.76,11566.0,164.2395,164.6732,164.2009,164.5768,11566.0
2023-10-03 09:35:00,170.77,170.78,170.27,170.29,5180.0,164.5864,164.5961,164.1045,164.1238,5180.0
2023-10-03 09:40:00,170.13,170.49,170.0,170.41,6769.0,163.9696,164.3166,163.8443,164.2395,6769.0
2023-10-03 09:45:00,170.3,170.49,170.16,170.31,8669.0,164.1335,164.3166,163.9985,164.1431,8669.0
2023-10-03 09:50:00,170.31,170.31,169.07,169.35,15710.0,164.1431,164.1431,162.948,163.2179,15710.0
2023-10-03 09:55:00,169.29,169.62,169.19,169.62,8276.0,163.16,163.4781,163.0636,163.4781,8276.0
2023-10-03 10:00:00,169.53,169.57,169.06,169.37,10655.0,163.3913,163.4299,162.9384,163.2371,10655.0
2023-10-03 10:05:00,169.29,169.38,168.88,169.1,15342.0,163.16,163.2468,162.7649,162.9769,15342.0
2023-10-03 10:10:00,169.09,169.74,169.06,169.55,8131.0,162.9673,163.5937,162.9384,163.4106,8131.0
2023-10-03 10:15:00,169.46,170.04,169.26,169.88,15504.0,163.3239,163.8829,163.1311,163.7287,15504.0
2023-10-03 10:20:00,170.0,170.04,169.66,169.67,9780.0,163.8443,163.8829,163.5166,163.5263,9780.0
2023-10-03 10:25:00,169.7,169.7,169.43,169.5,9499.0,163.5552,163.5552,163.295,163.3624,9499.0
2023-10-03 10:30:00,169.48,169.7,169.37,169.55,7223.0,163.3431,163.5552,163.2371,163.4106,7223.0
2023-10-03 10:35:00,169.63,169.9,169.59,169.59,8450.0,163.4877,163.7479,163.4492,163.4492,8450.0
2023-10-03 10:40:00,169.58,169.6,169.31,169.57,14045.0,163.4395,163.4588,163.1793,163.4299,14045.0
2023-10-03 10:45:00,169.65,169.68,169.39,169.48,8891.0,163.507,163.5359,163.2564,163.3431,8891.0
2023-10-03 10:50:00,169.53,169.7,169.44,169.7,7916.0,163.3913,163.5552,163.3046,163.5552,7916.0
2023-10-03 10:55:00,169.65,169.72,169.56,169.61,16738.0,163.507,163.5745,163.4203,163.4684,16738.0
2023-10-03 11:00:00,169.58,169.8,169.58,169.74,3409.0,163.4395,163.6516,163.4395,163.5937,3409.0
2023-10-03 11:05:00,169.67,169.84,169.67,169.69,5851.0,163.5263,163.6901,163.5263,163.5455,5851.0
2023-10-03 11:10:00,169.66,169.8,169.59,169.63,9839.0,163.5166,163.6516,163.4492,163.4877,9839.0
2023-10-03 11:15:00,169.59,169.89,169.59,169.75,7084.0,163.4492,163.7383,163.4492,163.6034,7084.0
2023-10-03 11:20:00,169.77,169.87,169.55,169.55,7434.0,163.6226,163.719,163.4106,163.4106,7434.0
2023-10-03 11:25:00,169.4,169.56,169.38,169.47,6603.0,163.266,163.4203,163.2468,163.3335,6603.0
2023-10-03 11:30:00,169.41,169.41,169.03,169.21,5335.0,163.2757,163.2757,162.9094,163.0829,5335.0
2023-10-03 11:35:00,169.15,169.25,168.9,169.01,4792.0,163.0251,163.1215,162.7841,162.8902,4792.0
2023-10-03 11:40:00,169.02,169.06,168.85,169.03,5960.0,162.8998,162.9384,162.736,162.9094,5960.0
2023-10-03 11:45:00,168.98,169.09,168.77,168.86,3085.0,162.8613,162.9673,162.6589,162.7456,3085.0
2023-10-03 11:50:00,168.94,168.99,168.76,168.77,3473.0,162.8227,162.8709,162.6492,162.6589,3473.0
2023-10-03 11:55:00,168.77,168.95,168.69,168.92,7757.0,162.6589,162.8323,162.5818,162.8034,7757.0
2023-10-03 12:00:00,168.84,169.04,168.78,168.97,5247.0,162.7263,162.9191,162.6685,162.8516,5247.0
2023-10-03 12:05:00,168.93,169.07,168.75,168.76,4504.0,162.8131,162.948,162.6396,162.6492,4504.0
2023-10-03 12:10:00,168.71,168.81,168.49,168.8,7222.0,162.601,162.6974,162.389,162.6878,7222.0
2023-10-03 12:15:00,168.76,169.02,168.68,169.02,4822.0,162.6492,162.8998,162.5721,162.8998,4822.0
2023-10-03 12:20:00,169.06,169.06,168.83,168.93,1766.0,162.9384,162.9384,162.7167,162.8131,1766.0
2023-10-03 12:25:00,169.0,169.12,168.87,169.11,7049.0,162.8805,162.9962,162.7552,162.9865,7049.0
2023-10-03 12:30:00,169.09,169.31,169.09,169.22,4007.0,162.9673,163.1793,162.9673,163.0926,4007.0
2023-10-03 12:35:00,169.12,169.12,168.95,168.96,3308.0,162.9962,162.9962,162.8323,162.842,3308.0
2023-10-03 12:40:00,168.99,169.07,168.73,168.74,3508.0,162.8709,162.948,162.6203,162.6299,3508.0
2023-10-03 12:45:00,168.81,168.9,168.73,168.76,10927.0,162.6974,162.7841,162.6203,162.6492,10927.0
2023-10-03 12:50:00,168.78,168.89,168.65,168.89,4941.0,162.6685,162.7745,162.5432,162.7745,4941.0
2023-10-03 12:55:00,168.95,169.07,168.86,169.04,3333.0,162.8323,162.948,162.7456,162.9191,3333.0
2023-10-03 13:00:00,169.06,169.29,169.05,169.29,3622.0,162.9384,163.16,162.9287,163.16,3622.0
2023-10-03 13:05:00,169.31,169.31,169.12,169.23,4339.0,163.1793,163.1793,162.9962,163.1022,4339.0
2023-10-03 13:10:00,169.19,169.21,169.11,169.14,2596.0,163.0636,163.0829,162.9865,163.0155,2596.0
2023-10-03 13:15:00,169.13,169.23,169.04,169.18,9719.0,163.0058,163.1022,162.9191,163.054,9719.0
2023-10-03 13:20:00,169.19,169.32,169.14,169.26,6707.0,163.0636,163.1889,163.0155,163.1311,6707.0
2023-10-03 13:25:00,169.28,169.29,169.07,169.19,4549.0,163.1504,163.16,162.948,163.0636,4549.0
2023-10-03 13:30:00,169.16,169.16,168.94,169.0,5302.0,163.0347,163.0347,162.8227,162.8805,5302.0
2023-10-03 13:35:00,168.95,169.12,168.89,169.08,10425.0,162.8323,162.9962,162.7745,162.9576,10425.0
2023-10-03 13:40:00,169.04,169.14,169.02,169.05,11060.0,162.9191,163.0155,162.8998,162.9287,11060.0
2023-10-03 13:45:00,169.08,169.09,168.96,169.0,3280.0,162.9576,162.9673,162.842,162.8805,3280.0
2023-10-03 13:50:00,168.96,169.01,168.88,168.99,2082.0,162.842,162.8902,162.7649,162.8709,2082.0
2023-10-03 13:55:00,168.96,168.96,168.78,168.84,3426.0,162.842,162.842,162.6685,162.7263,3426.0
2023-10-03 14:00:00,168.89,168.93,168.84,168.86,2331.0,162.7745,162.8131,162.7263,162.7456,2331.0
2023-10-03 14:05:00,168.84,168.84,168.54,168.62,3618.0,162.7263,162.7263,162.4372,162.5143,3618.0
2023-10-03 14:10:00,168.6,168.71,168.6,168.66,6508.0,162.495,162.601,162.495,162.5528,6508.0
2023-10-03 14:15:00,168.61,168.77,168.51,168.77,4235.0,162.5047,162.6589,162.4083,162.6589,4235.0
2023-10-03 14:20:00,168.78,168.85,168.64,168.78,4208.0,162.6685,162.736,162.5336,162.6685,4208.0
2023-10-03 14:25:00,168.8,168.97,168.79,168.97,5116.0,162.6878,162.8516,162.6781,162.8516,5116.0
2023-10-03 14:30:00,169.01,169.02,168.91,169.02,3514.0,162.8902,162.8998,162.7938,162.8998,3514.0
2023-10-03 14:35:00,169.0,169.06,168.9,169.02,4983.0,162.8805,162.9384,162.7841,162.8998,4983.0
2023-10-03 14:40:00,168.97,169.01,168.91,168.92,3308.0,162.8516,162.8902,162.7938,162.8034,3308.0
2023-10-03 14:45:00,168.91,169.05,168.89,168.97,5489.0,162.7938,162.9287,162.7745,162.8516,5489.0
2023-10-03 14:50:00,169.01,169.05,168.93,169.01,5630.0,162.8902,162.9287,162.8131,162.8902,5630.0
2023-10-03 14:55:00,168.95,169.09,168.95,169.02,4921.0,162.8323,162.9673,162.8323,162.8998,4921.0
2023-10-03 15:00:00,169.05,169.05,168.86,168.94,5043.0,162.9287,162.9287,162.7456,162.8227,5043.0
2023-10-03 15:05:00,168.94,168.94,168.74,168.87,6757.0,162.8227,162.8227,162.6299,162.7552,6757.0
2023-10-03 15:10:00,168.95,169.04,168.95,168.95,11095.0,162.8323,162.9191,162.8323,162.8323,11095.0
2023-10-03 15:15:00,169.01,169.16,168.98,169.12,11952.0,162.8902,163.0347,162.8613,162.9962,11952.0
2023-10-03 15:20:00,169.12,169.19,169.05,169.1,6728.0,162.9962,163.0636,162.9287,162.9769,6728.0
2023-10-03 15:25:00,169.1,169.13,168.93,168.98,8297.0,162.9769,163.0058,162.8131,162.8613,8297.0
2023-10-03 15:30:00,169.01,169.01,168.74,168.86,16889.0,162.8902,162.8902,162.6299,162.7456,16889.0
2023-10-03 15:35:00,168.84,169.5,168.82,169.49,11459.0,162.7263,163.3624,162.707,163.3528,11459.0
2023-10-03 15:40:00,169.57,169.8,169.53,169.75,12318.0,163.4299,163.6516,163.3913,163.6034,12318.0
2023-10-03 15:45:00,169.72,169.83,169.65,169.83,12155.0,163.5745,163.6805,163.507,163.6805,12155.0
2023-10-03 15:50:00,169.85,170.01,169.46,169.49,29262.0,163.6997,163.854,163.3239,163.3528,29262.0
2023-10-03 15:55:00,169.52,169.58,169.12,169.33,81022.0,163.3817,163.4395,162.9962,163.1986,81022.0
2023-10-04 09:30:00,168.1,168.53,167.24,167.25,14735.0,162.0131,162.4275,161.1843,161.1939,14735.0
2023-10-04 09:35:00,167.21,167.22,165.53,165.53,22038.0,161.1553,161.165,159.5362,159.5362,22038.0
2023-10-04 09:40:00,165.68,166.53,165.54,166.53,18593.0,159.6807,160.5,159.5458,160.5,18593.0
2023-10-04 09:45:00,166.52,166.66,166.2,166.2,6820.0,160.4903,160.6253,160.1819,160.1819,6820.0
2023-10-04 09:50:00,166.19,166.89,166.11,166.81,12916.0,160.1723,160.8469,160.0952,160.7698,12916.0
2023-10-04 09:55:00,166.73,167.03,166.57,166.82,14485.0,160.6927,160.9819,160.5385,160.7795,14485.0
2023-10-04 10:00:00,166.9,167.03,166.35,166.35,8096.0,160.8566,160.9819,160.3265,160.3265,8096.0
2023-10-04 10:05:00,166.35,166.51,166.32,166.42,6944.0,160.3265,160.4807,160.2976,160.3939,6944.0
2023-10-04 10:10:00,166.44,166.46,165.83,165.83,14652.0,160.4132,160.4325,159.8253,159.8253,14652.0
2023-10-04 10:15:00,165.79,165.83,165.3,165.6,27514.0,159.7868,159.8253,159.3145,159.6036,27514.0
2023-10-04 10:20:00,165.68,165.72,165.3,165.39,22222.0,159.6807,159.7193,159.3145,159.4012,22222.0
2023-10-04 10:25:00,165.38,165.38,165.15,165.22,46975.0,159.3916,159.3916,159.1699,159.2374,46975.0
2023-10-04 10:30:00,165.28,165.4,165.14,165.28,9739.0,159.2952,159.4109,159.1603,159.2952,9739.0
2023-10-04 10:35:00,165.24,165.31,164.83,164.86,19248.0,159.2567,159.3241,158.8615,158.8904,19248.0
2023-10-04 10:40:00,164.9,164.96,164.69,164.77,11487.0,158.929,158.9868,158.7266,158.8037,11487.0
2023-10-04 10:45:00,164.77,164.87,164.68,164.73,11125.0,158.8037,158.9001,158.717,158.7651,11125.0
2023-10-04 10:50:00,164.8,165.03,164.68,164.82,6739.0,158.8326,159.0543,158.717,158.8519,6739.0
2023-10-04 10:55:00,164.76,164.92,164.66,164.89,10398.0,158.7941,158.9483,158.6977,158.9194,10398.0
2023-10-04 11:00:00,164.94,165.07,164.7,164.74,9438.0,158.9675,159.0928,158.7362,158.7748,9438.0
2023-10-04 11:05:00,164.81,165.08,164.62,164.83,12356.0,158.8422,159.1025,158.6591,158.8615,12356.0
2023-10-04 11:10:00,164.83,165.06,164.83,164.9,11157.0,158.8615,159.0832,158.8615,158.929,11157.0
2023-10-04 11:15:00,165.0,165.12,164.8,164.93,3925.0,159.0254,159.141,158.8326,158.9579,3925.0
2023-10-04 11:20:00,164.93,165.02,164.57,164.71,9658.0,158.9579,159.0446,158.6109,158.7459,9658.0
2023-10-04 11:25:00,164.71,165.15,164.71,165.09,9841.0,158.7459,159.1699,158.7459,159.1121,9841.0
2023-10-04 11:30:00,165.03,165.03,164.79,164.81,6023.0,159.0543,159.0543,158.823,158.8422,6023.0
2023-10-04 11:35:00,164.8,165.04,164.66,164.89,6026.0,158.8326,159.0639,158.6977,158.9194,6026.0
2023-10-04 11:40:00,164.96,165.06,164.85,164.9,5025.0,158.9868,159.0832,158.8808,158.929,5025.0
2023-10-04 11:45:00,164.93,165.47,164.87,165.17,13432.0,158.9579,159.4783,158.9001,159.1892,13432.0
2023-10-04 11:50:00,165.17,165.4,165.16,165.29,10885.0,159.1892,159.4109,159.1796,159.3049,10885.0
2023-10-04 11:55:00,165.39,165.68,165.35,165.61,8663.0,159.4012,159.6807,159.3627,159.6133,8663.0
2023-10-04 12:00:00,165.63,165.64,165.52,165.52,6326.0,159.6326,159.6422,159.5265,159.5265,6326.0
2023-10-04 12:05:00,165.58,165.74,165.49,165.71,5730.0,159.5844,159.7386,159.4976,159.7097,5730.0
2023-10-04 12:10:00,165.68,165.91,165.68,165.79,6828.0,159.6807,159.9024,159.6807,159.7868,6828.0
2023-10-04 12:15:00,165.78,166.06,165.77,165.98,5235.0,159.7771,160.047,159.7675,159.9699,5235.0
2023-10-04 12:20:00,166.04,166.16,165.96,166.0,6434.0,160.0277,160.1434,159.9506,159.9892,6434.0
2023-10-04 12:25:00,166.05,166.19,165.94,166.15,7053.0,160.0373,160.1723,159.9313,160.1337,7053.0
2023-10-04 12:30:00,166.15,166.36,166.09,166.17,10248.0,160.1337,160.3361,160.0759,160.153,10248.0
2023-10-04 12:35:00,166.22,166.24,165.87,165.89,6684.0,160.2012,160.2205,159.8639,159.8831,6684.0
2023-10-04 12:40:00,165.96,166.03,165.81,165.99,13095.0,159.9506,160.0181,159.806,159.9795,13095.0
2023-10-04 12:45:00,165.99,165.99,165.72,165.74,7780.0,159.9795,159.9795,159.7193,159.7386,7780.0
2023-10-04 12:50:00,165.77,165.77,165.23,165.38,19852.0,159.7675,159.7675,159.247,159.3916,19852.0
2023-10-04 12:55:00,165.42,165.5,165.04,165.15,4314.0,159.4302,159.5073,159.0639,159.1699,4314.0
2023-10-04 13:00:00,165.1,165.16,164.63,164.66,34254.0,159.1217,159.1796,158.6688,158.6977,34254.0
2023-10-04 13:05:00,164.66,164.68,164.13,164.39,27560.0,158.6977,158.717,158.1869,158.4375,27560.0
2023-10-04 13:10:00,164.34,164.34,163.93,163.93,4465.0,158.3893,158.3893,157.9941,157.9941,4465.0
2023-10-04 13:15:00,163.97,164.0,163.81,163.95,20689.0,158.0327,158.0616,157.8785,158.0134,20689.0
2023-10-04 13:20:00,163.95,164.33,163.91,164.2,7376.0,158.0134,158.3796,157.9748,158.2543,7376.0
2023-10-04 13:25:00,164.14,164.16,163.92,164.0,18946.0,158.1965,158.2158,157.9845,158.0616,18946.0
2023-10-04 13:30:00,164.0,164.14,163.88,163.95,9056.0,158.0616,158.1965,157.9459,158.0134,9056.0
2023-10-04 13:35:00,163.91,163.98,163.8,163.8,5602.0,157.9748,158.0423,157.8688,157.8688,5602.0
2023-10-04 13:40:00,163.78,163.95,163.68,163.71,15564.0,157.8495,158.0134,157.7532,157.7821,15564.0
2023-10-04 13:45:00,163.71,163.71,163.43,163.57,16387.0,157.7821,157.7821,157.5122,157.6471,16387.0
2023-10-04 13:50:00,163.51,163.63,163.39,163.58,10069.0,157.5893,157.705,157.4737,157.6568,10069.0
2023-10-04 13:55:00,163.56,163.62,163.35,163.35,3875.0,157.6375,157.6953,157.4351,157.4351,3875.0
2023-10-04 14:00:00,163.3,163.34,163.11,163.28,11798.0,157.3869,157.4255,157.2038,157.3676,11798.0
2023-10-04 14:05:00,163.31,163.37,163.02,163.02,7453.0,157.3966,157.4544,157.1171,157.1171,7453.0
2023-10-04 14:10:00,163.06,163.38,162.96,163.06,16950.0,157.1556,157.464,157.0592,157.1556,16950.0
2023-10-04 14:15:00,163.09,163.36,162.96,163.34,29433.0,157.1845,157.4448,157.0592,157.4255,29433.0
2023-10-04 14:20:00,163.27,163.28,162.88,162.89,6493.0,157.358,157.3676,156.9821,156.9918,6493.0
2023-10-04 14:25:00,162.92,163.1,162.85,163.07,10176.0,157.0207,157.1942,156.9532,157.1653,10176.0
2023-10-04 14:30:00,163.09,163.35,163.09,163.27,6719.0,157.1845,157.4351,157.1845,157.358,6719.0
2023-10-04 14:35:00,163.27,163.28,163.13,163.14,9306.0,157.358,157.3676,157.2231,157.2327,9306.0
2023-10-04 14:40:00,163.13,163.64,163.01,163.37,23495.0,157.2231,157.7146,157.1074,157.4544,23495.0
2023-10-04 14:45:00,163.36,163.37,163.2,163.3,5260.0,157.4448,157.4544,157.2905,157.3869,5260.0
2023-10-04 14:50:00,163.26,163.34,163.17,163.29,7613.0,157.3484,157.4255,157.2616,157.3773,7613.0
2023-10-04 14:55:00,163.33,163.62,163.23,163.62,9730.0,157.4158,157.6953,157.3195,157.6953,9730.0
2023-10-04 15:00:00,163.63,163.79,163.58,163.61,15316.0,157.705,157.8592,157.6568,157.6857,15316.0
2023-10-04 15:05:00,163.62,163.77,163.56,163.73,2934.0,157.6953,157.8399,157.6375,157.8014,2934.0
2023-10-04 15:10:00,163.78,163.79,163.44,163.44,5491.0,157.8495,157.8592,157.5219,157.5219,5491.0
2023-10-04 15:15:00,163.44,163.93,163.38,163.71,23531.0,157.5219,157.9941,157.464,157.7821,23531.0
2023-10-04 15:20:00,163.72,163.76,163.49,163.65,10347.0,157.7917,157.8303,157.57,157.7243,10347.0
2023-10-04 15:25:00,163.63,163.98,163.61,163.84,21096.0,157.705,158.0423,157.6857,157.9074,21096.0
2023-10-04 15:30:00,163.87,164.04,163.79,163.84,18924.0,157.9363,158.1001,157.8592,157.9074,18924.0
2023-10-04 15:35:00,163.84,164.06,163.81,163.84,16770.0,157.9074,158.1194,157.8785,157.9074,16770.0
2023-10-04 15:40:00,163.86,163.89,163.65,163.69,19024.0,157.9266,157.9556,157.7243,157.7628,19024.0
2023-10-04 15:45:00,163.67,163.9,163.67,163.81,78891.0,157.7435,157.9652,157.7435,157.8785,78891.0
2023-10-04 15:50:00,163.8,163.91,163.59,163.91,50956.0,157.8688,157.9748,157.6664,157.9748,50956.0
2023-10-04 15:55:00,163.87,164.15,163.75,163.76,164794.0,157.9363,158.2061,157.8206,157.8303,164794.0
2023-10-05 09:30:00,163.52,163.84,163.27,163.27,34725.0,157.599,157.9074,157.358,157.358,34725.0
2023-10-05 09:35:00,163.13,163.38,162.42,162.93,36029.0,157.2231,157.464,156.5388,157.0303,36029.0
2023-10-05 09:40:00,162.75,163.28,162.72,163.24,31303.0,156.8568,157.3676,156.8279,157.3291,31303.0
2023-10-05 09:45:00,163.31,163.42,163.22,163.34,8462.0,157.3966,157.5026,157.3098,157.4255,8462.0
2023-10-05 09:50:00,163.12,163.34,162.84,162.84,3254.0,157.2134,157.4255,156.9436,156.9436,3254.0
2023-10-05 09:55:00,163.0,163.36,162.96,163.36,13052.0,157.0978,157.4448,157.0592,157.4448,13052.0
2023-10-05 10:00:00,163.36,163.53,163.25,163.3,8590.0,157.4448,157.6086,157.3387,157.3869,8590.0
2023-10-05 10:05:00,163.25,163.31,163.04,163.09,13992.0,157.3387,157.3966,157.1363,157.1845,13992.0
2023-10-05 10:10:00,163.12,163.64,163.08,163.59,5550.0,157.2134,157.7146,157.1749,157.6664,5550.0
2023-10-05 10:15:00,163.58,163.97,163.47,163.87,5237.0,157.6568,158.0327,157.5508,157.9363,5237.0
2023-10-05 10:20:00,163.96,164.12,163.88,163.89,7008.0,158.023,158.1772,157.9459,157.9556,7008.0
2023-10-05 10:25:00,163.97,164.02,163.72,163.83,9304.0,158.0327,158.0809,157.7917,157.8977,9304.0
2023-10-05 10:30:00,163.85,164.11,163.85,163.91,7928.0,157.917,158.1676,157.917,157.9748,7928.0
2023-10-05 10:35:00,163.86,163.94,163.78,163.94,3868.0,157.9266,158.0038,157.8495,158.0038,3868.0
2023-10-05 10:40:00,163.84,163.86,163.5,163.5,7148.0,157.9074,157.9266,157.5797,157.5797,7148.0
2023-10-05 10:45:00,163.47,163.53,163.13,163.14,5292.0,157.5508,157.6086,157.2231,157.2327,5292.0
2023-10-05 10:50:00,163.17,163.22,162.91,163.06,8648.0,157.2616,157.3098,157.011,157.1556,8648.0
2023-10-05 10:55:00,163.1,163.1,162.91,162.93,8822.0,157.1942,157.1942,157.011,157.0303,8822.0
2023-10-05 11:00:00,162.98,162.99,162.37,162.44,16701.0,157.0785,157.0881,156.4906,156.5581,16701.0
2023-10-05 11:05:00,162.43,162.43,161.85,162.06,30393.0,156.5484,156.5484,155.9894,156.1918,30393.0
2023-10-05 11:10:00,162.03,162.26,161.85,161.91,23054.0,156.1629,156.3846,155.9894,156.0473,23054.0
2023-10-05 11:15:00,161.94,162.35,161.94,162.18,9104.0,156.0762,156.4713,156.0762,156.3075,9104.0
2023-10-05 11:20:00,162.23,162.27,161.83,162.27,13738.0,156.3557,156.3942,155.9702,156.3942,13738.0
2023-10-05 11:25:00,162.28,162.29,161.8,162.06,8805.0,156.4039,156.4135,155.9412,156.1918,8805.0
2023-10-05 11:30:00,162.06,162.43,161.93,162.24,40466.0,156.1918,156.5484,156.0665,156.3653,40466.0
2023-10-05 11:35:00,162.25,162.31,162.03,162.06,13745.0,156.3749,156.4328,156.1629,156.1918,13745.0
2023-10-05 11:40:00,162.06,162.43,162.05,162.05,7133.0,156.1918,156.5484,156.1822,156.1822,7133.0
2023-10-05 11:45:00,162.06,162.11,161.87,161.9,6962.0,156.1918,156.24,156.0087,156.0376,6962.0
2023-10-05 11:50:00,161.87,162.04,161.86,162.03,4883.0,156.0087,156.1725,155.9991,156.1629,4883.0
2023-10-05 11:55:00,162.03,162.03,161.81,161.97,4485.0,156.1629,156.1629,155.9509,156.1051,4485.0
2023-10-05 12:00:00,161.88,161.99,161.59,161.74,7171.0,156.0183,156.1244,155.7388,155.8834,7171.0
2023-10-05 12:05:00,161.75,161.9,161.74,161.78,8585.0,155.8931,156.0376,155.8834,155.922,8585.0
2023-10-05 12:10:00,161.81,162.07,161.81,161.84,4641.0,155.9509,156.2015,155.9509,155.9798,4641.0
2023-10-05 12:15:00,161.84,161.84,161.64,161.78,4790.0,155.9798,155.9798,155.787,155.922,4790.0
2023-10-05 12:20:00,161.8,161.92,161.78,161.78,1631.0,155.9412,156.0569,155.922,155.922,1631.0
2023-10-05 12:25:00,161.74,162.05,161.73,162.03,4072.0,155.8834,156.1822,155.8738,156.1629,4072.0
2023-10-05 12:30:00,162.03,162.23,161.91,161.91,8884.0,156.1629,156.3557,156.0473,156.0473,8884.0
2023-10-05 12:35:00,161.96,161.98,161.77,161.8,6236.0,156.0954,156.1147,155.9123,155.9412,6236.0
2023-10-05 12:40:00,161.77,161.78,161.46,161.5,3661.0,155.9123,155.922,155.6136,155.6521,3661.0
2023-10-05 12:45:00,161.49,161.49,161.21,161.21,6850.0,155.6425,155.6425,155.3726,155.3726,6850.0
2023-10-05 12:50:00,161.27,161.54,161.2,161.34,15302.0,155.4304,155.6907,155.363,155.4979,15302.0
2023-10-05 12:55:00,161.34,161.45,161.17,161.26,5956.0,155.4979,155.6039,155.3341,155.4208,5956.0
2023-10-05 13:00:00,161.23,161.24,161.0,161.03,3376.0,155.3919,155.4015,155.1702,155.1991,3376.0
2023-10-05 13:05:00,161.02,161.31,160.94,161.04,16854.0,155.1895,155.469,155.1124,155.2088,16854.0
2023-10-05 13:10:00,161.11,161.33,161.1,161.27,4171.0,155.2762,155.4883,155.2666,155.4304,4171.0
2023-10-05 13:15:00,161.23,161.3,161.14,161.17,6096.0,155.3919,155.4593,155.3051,155.3341,6096.0
2023-10-05 13:20:00,161.16,161.33,161.11,161.17,5936.0,155.3244,155.4883,155.2762,155.3341,5936.0
2023-10-05 13:25:00,161.12,161.17,160.99,161.05,8363.0,155.2859,155.3341,155.1606,155.2184,8363.0
2023-10-05 13:30:00,161.06,161.57,161.04,161.51,9762.0,155.228,155.7196,155.2088,155.6617,9762.0
2023-10-05 13:35:00,161.46,161.68,161.45,161.51,5823.0,155.6136,155.8256,155.6039,155.6617,5823.0
2023-10-05 13:40:00,161.53,161.55,161.37,161.42,2879.0,155.681,155.7003,155.5268,155.575,2879.0
2023-10-05 13:45:00,161.42,161.72,161.31,161.53,25257.0,155.575,155.8641,155.469,155.681,25257.0
2023-10-05 13:50:00,161.53,161.71,161.52,161.56,8758.0,155.681,155.8545,155.6714,155.7099,8758.0
2023-10-05 13:55:00,161.53,161.73,161.47,161.72,3375.0,155.681,155.8738,155.6232,155.8641,3375.0
2023-10-05 14:00:00,161.74,161.85,161.7,161.7,4433.0,155.8834,155.9894,155.8449,155.8449,4433.0
2023-10-05 14:05:00,161.7,161.7,161.64,161.66,1411.0,155.8449,155.8449,155.787,155.8063,1411.0
2023-10-05 14:10:00,161.66,161.94,161.62,161.93,17127.0,155.8063,156.0762,155.7678,156.0665,17127.0
2023-10-05 14:15:00,161.9,162.0,161.88,161.98,5750.0,156.0376,156.134,156.0183,156.1147,5750.0
2023-10-05 14:20:00,161.93,161.93,161.73,161.84,11290.0,156.0665,156.0665,155.8738,155.9798,11290.0
2023-10-05 14:25:00,161.86,161.86,161.66,161.73,6016.0,155.9991,155.9991,155.8063,155.8738,6016.0
2023-10-05 14:30:00,161.77,162.13,161.77,162.01,8253.0,155.9123,156.2593,155.9123,156.1436,8253.0
2023-10-05 14:35:00,162.01,162.06,161.91,162.06,7585.0,156.1436,156.1918,156.0473,156.1918,7585.0
2023-10-05 14:40:00,162.03,162.15,161.98,161.99,23784.0,156.1629,156.2786,156.1147,156.1244,23784.0
2023-10-05 14:45:00,161.99,162.0,161.72,161.72,5545.0,156.1244,156.134,155.8641,155.8641,5545.0
2023-10-05 14:50:00,161.71,161.71,161.62,161.63,1616.0,155.8545,155.8545,155.7678,155.7774,1616.0
2023-10-05 14:55:00,161.6,161.72,161.52,161.72,7971.0,155.7485,155.8641,155.6714,155.8641,7971.0
2023-10-05 15:00:00,161.72,161.72,161.61,161.69,6895.0,155.8641,155.8641,155.7581,155.8352,6895.0
2023-10-05 15:05:00,161.72,161.78,161.67,161.71,6855.0,155.8641,155.922,155.8159,155.8545,6855.0
2023-10-05 15:10:00,161.68,161.69,161.47,161.56,5331.0,155.8256,155.8352,155.6232,155.7099,5331.0
2023-10-05 15:15:00,161.59,161.62,161.5,161.6,3392.0,155.7388,155.7678,155.6521,155.7485,3392.0
2023-10-05 15:20:00,161.57,161.64,161.45,161.5,5263.0,155.7196,155.787,155.6039,155.6521,5263.0
2023-10-05 15:25:00,161.52,161.66,161.5,161.63,4457.0,155.6714,155.8063,155.6521,155.7774,4457.0
2023-10-05 15:30:00,161.66,161.78,161.64,161.67,7106.0,155.8063,155.922,155.787,155.8159,7106.0
2023-10-05 15:35:00,161.69,161.72,161.57,161.57,8922.0,155.8352,155.8641,155.7196,155.7196,8922.0
2023-10-05 15:40:00,161.58,161.58,161.2,161.22,9107.0,155.7292,155.7292,155.363,155.3822,9107.0
2023-10-05 15:45:00,161.19,161.42,161.17,161.33,14272.0,155.3533,155.575,155.3341,155.4883,14272.0
2023-10-05 15:50:00,161.42,161.42,161.18,161.32,38701.0,155.575,155.575,155.3437,155.4786,38701.0
2023-10-05 15:55:00,161.32,161.38,161.17,161.28,117303.0,155.4786,155.5364,155.3341,155.4401,117303.0
2023-10-06 09:30:00,160.35,161.2,160.25,160.96,16046.0,154.5437,155.363,154.4474,155.1317,16046.0
2023-10-06 09:35:00,161.2,161.2,160.77,160.94,2240.0,155.363,155.363,154.9485,155.1124,2240.0
2023-10-06 09:40:00,160.9,161.23,160.75,160.76,3497.0,155.0738,155.3919,154.9293,154.9389,3497.0
2023-10-06 09:45:00,160.71,160.79,160.51,160.61,3028.0,154.8907,154.9678,154.698,154.7943,3028.0
2023-10-06 09:50:00,160.51,160.69,160.35,160.57,5728.0,154.698,154.8714,154.5437,154.7558,5728.0
2023-10-06 09:55:00,160.53,160.85,160.48,160.85,2380.0,154.7172,155.0256,154.669,155.0256,2380.0
2023-10-06 10:00:00,160.82,160.97,160.78,160.81,1451.0,154.9967,155.1413,154.9582,154.9871,1451.0
2023-10-06 10:05:00,160.69,160.79,160.49,160.59,2799.0,154.8714,154.9678,154.6787,154.7751,2799.0
2023-10-06 10:10:00,160.6,160.88,160.52,160.74,23148.0,154.7847,155.0546,154.7076,154.9196,23148.0
2023-10-06 10:15:00,160.82,160.82,160.45,160.49,2000.0,154.9967,154.9967,154.6401,154.6787,2000.0
2023-10-06 10:20:00,160.45,161.05,160.42,161.03,8133.0,154.6401,155.2184,154.6112,155.1991,8133.0
2023-10-06 10:25:00,161.31,161.6,161.28,161.53,12576.0,155.469,155.7485,155.4401,155.681,12576.0
2023-10-06 10:30:00,161.58,161.63,161.33,161.33,1002.0,155.7292,155.7774,155.4883,155.4883,1002.0
2023-10-06 10:35:00,161.28,161.77,161.28,161.77,4618.0,155.4401,155.9123,155.4401,155.9123,4618.0
2023-10-06 10:40:00,161.84,161.98,161.66,161.8,3256.0,155.9798,156.1147,155.8063,155.9412,3256.0
2023-10-06 10:45:00,161.63,161.89,161.58,161.58,3329.0,155.7774,156.028,155.7292,155.7292,3329.0
2023-10-06 10:50:00,161.56,161.6,161.49,161.55,2441.0,155.7099,155.7485,155.6425,155.7003,2441.0
2023-10-06 10:55:00,161.6,161.6,161.48,161.58,850.0,155.7485,155.7485,155.6328,155.7292,850.0
2023-10-06 11:00:00,161.51,161.94,161.51,161.64,16000.0,155.6617,156.0762,155.6617,155.787,16000.0
2023-10-06 11:05:00,161.58,161.58,161.25,161.34,7680.0,155.7292,155.7292,155.4112,155.4979,7680.0
2023-10-06 11:10:00,161.49,161.57,161.27,161.3,9730.0,155.6425,155.7196,155.4304,155.4593,9730.0
2023-10-06 11:15:00,161.36,161.5,161.16,161.39,6827.0,155.5172,155.6521,155.3244,155.5461,6827.0
2023-10-06 11:20:00,161.5,161.76,161.36,161.73,5131.0,155.6521,155.9027,155.5172,155.8738,5131.0
2023-10-06 11:25:00,161.76,162.36,161.74,162.35,7551.0,155.9027,156.481,155.8834,156.4713,7551.0
2023-10-06 11:30:00,162.51,162.75,162.38,162.68,5533.0,156.6255,156.8568,156.5002,156.7894,5533.0
2023-10-06 11:35:00,162.68,162.84,162.34,162.84,4200.0,156.7894,156.9436,156.4617,156.9436,4200.0
2023-10-06 11:40:00,162.85,163.29,162.82,163.08,7827.0,156.9532,157.3773,156.9243,157.1749,7827.0
2023-10-06 11:45:00,163.04,163.16,162.87,163.1,3479.0,157.1363,157.252,156.9725,157.1942,3479.0
2023-10-06 11:50:00,163.23,163.38,163.1,163.35,3449.0,157.3195,157.464,157.1942,157.4351,3449.0
2023-10-06 11:55:00,163.39,163.75,163.38,163.69,1834.0,157.4737,157.8206,157.464,157.7628,1834.0
2023-10-06 12:00:00,163.77,163.88,163.55,163.56,3749.0,157.8399,157.9459,157.6279,157.6375,3749.0
2023-10-06 12:05:00,163.64,163.64,163.31,163.41,3041.0,157.7146,157.7146,157.3966,157.4929,3041.0
2023-10-06 12:10:00,163.38,163.47,163.25,163.27,2835.0,157.464,157.5508,157.3387,157.358,2835.0
2023-10-06 12:15:00,163.19,163.39,163.18,163.36,1417.0,157.2809,157.4737,157.2713,157.4448,1417.0
2023-10-06 12:20:00,163.34,163.34,162.96,162.96,3175.0,157.4255,157.4255,157.0592,157.0592,3175.0
2023-10-06 12:25:00,162.98,163.29,162.98,163.06,31858.0,157.0785,157.3773,157.0785,157.1556,31858.0
2023-10-06 12:30:00,163.03,163.11,162.95,162.95,2110.0,157.1267,157.2038,157.0496,157.0496,2110.0
2023-10-06 12:35:00,162.91,163.17,162.91,163.04,14858.0,157.011,157.2616,157.011,157.1363,14858.0
2023-10-06 12:40:00,163.2,163.51,163.2,163.51,1814.0,157.2905,157.5893,157.2905,157.5893,1814.0
2023-10-06 12:45:00,163.58,163.58,163.3,163.38,5190.0,157.6568,157.6568,157.3869,157.464,5190.0
2023-10-06 12:50:00,163.45,163.54,163.34,163.34,7045.0,157.5315,157.6182,157.4255,157.4255,7045.0
2023-10-06 12:55:00,163.48,163.49,163.28,163.29,2839.0,157.5604,157.57,157.3676,157.3773,2839.0
2023-10-06 13:00:00,163.36,163.37,163.28,163.34,1674.0,157.4448,157.4544,157.3676,157.4255,1674.0
2023-10-06 13:05:00,163.36,163.43,162.76,162.93,16691.0,157.4448,157.5122,156.8665,157.0303,16691.0
2023-10-06 13:10:00,162.93,163.12,162.84,163.12,4497.0,157.0303,157.2134,156.9436,157.2134,4497.0
2023-10-06 13:15:00,163.28,163.28,163.05,163.18,10590.0,157.3676,157.3676,157.146,157.2713,10590.0
2023-10-06 13:20:00,163.11,163.67,163.09,163.67,25926.0,157.2038,157.7435,157.1845,157.7435,25926.0
2023-10-06 13:25:00,163.75,163.78,163.6,163.6,2145.0,157.8206,157.8495,157.6761,157.6761,2145.0
2023-10-06 13:30:00,163.7,163.88,163.56,163.63,9673.0,157.7724,157.9459,157.6375,157.705,9673.0
2023-10-06 13:35:00,163.59,163.6,163.27,163.42,3527.0,157.6664,157.6761,157.358,157.5026,3527.0
2023-10-06 13:40:00,163.49,163.6,163.37,163.47,6228.0,157.57,157.6761,157.4544,157.5508,6228.0
2023-10-06 13:45:00,163.47,163.59,163.41,163.53,22290.0,157.5508,157.6664,157.4929,157.6086,22290.0
2023-10-06 13:50:00,163.53,163.57,163.46,163.57,2887.0,157.6086,157.6471,157.5411,157.6471,2887.0
2023-10-06 13:55:00,163.57,163.74,163.57,163.66,1707.0,157.6471,157.811,157.6471,157.7339,1707.0
2023-10-06 14:00:00,163.81,163.81,163.68,163.76,4469.0,157.8785,157.8785,157.7532,157.8303,4469.0
2023-10-06 14:05:00,163.71,164.02,163.69,164.02,3445.0,157.7821,158.0809,157.7628,158.0809,3445.0
2023-10-06 14:10:00,164.04,164.05,163.72,163.72,3713.0,158.1001,158.1098,157.7917,157.7917,3713.0
2023-10-06 14:15:00,163.71,163.86,163.7,163.79,43519.0,157.7821,157.9266,157.7724,157.8592,43519.0
2023-10-06 14:20:00,163.88,164.02,163.88,164.02,2307.0,157.9459,158.0809,157.9459,158.0809,2307.0
2023-10-06 14:25:00,163.9,164.18,163.87,164.18,3228.0,157.9652,158.2351,157.9363,158.2351,3228.0
2023-10-06 14:30:00,164.17,164.41,164.09,164.38,3509.0,158.2254,158.4567,158.1483,158.4278,3509.0
2023-10-06 14:35:00,164.49,164.83,164.49,164.81,4247.0,158.5338,158.8615,158.5338,158.8422,4247.0
2023-10-06 14:40:00,164.84,164.92,164.73,164.74,6174.0,158.8712,158.9483,158.7651,158.7748,6174.0
2023-10-06 14:45:00,164.86,164.91,164.74,164.9,2525.0,158.8904,158.9386,158.7748,158.929,2525.0
2023-10-06 14:50:00,164.84,164.87,164.78,164.86,2605.0,158.8712,158.9001,158.8133,158.8904,2605.0
2023-10-06 14:55:00,164.86,164.86,164.7,164.78,5482.0,158.8904,158.8904,158.7362,158.8133,5482.0
2023-10-06 15:00:00,164.77,164.85,164.67,164.68,2696.0,158.8037,158.8808,158.7073,158.717,2696.0
2023-10-06 15:05:00,164.67,164.75,164.62,164.62,4641.0,158.7073,158.7844,158.6591,158.6591,4641.0
2023-10-06 15:10:00,164.6,164.69,164.37,164.42,3036.0,158.6399,158.7266,158.4182,158.4664,3036.0
2023-10-06 15:15:00,164.41,164.52,164.36,164.44,4760.0,158.4567,158.5627,158.4085,158.4856,4760.0
2023-10-06 15:20:00,164.42,164.57,164.32,164.56,3619.0,158.4664,158.6109,158.37,158.6013,3619.0
2023-10-06 15:25:00,164.52,164.85,164.52,164.64,19417.0,158.5627,158.8808,158.5627,158.6784,19417.0
2023-10-06 15:30:00,164.59,164.8,164.47,164.55,5890.0,158.6302,158.8326,158.5146,158.5917,5890.0
2023-10-06 15:35:00,164.55,164.69,164.55,164.68,6952.0,158.5917,158.7266,158.5917,158.717,6952.0
2023-10-06 15:40:00,164.68,164.71,164.38,164.48,8315.0,158.717,158.7459,158.4278,158.5242,8315.0
2023-10-06 15:45:00,164.45,164.61,164.45,164.49,14882.0,158.4953,158.6495,158.4953,158.5338,14882.0
2023-10-06 15:50:00,164.49,164.57,164.1,164.1,30686.0,158.5338,158.6109,158.158,158.158,30686.0
2023-10-06 15:55:00,164.09,164.16,163.84,163.96,47983.0,158.1483,158.2158,157.9074,158.023,47983.0
2023-10-09 09:30:00,173.97,177.79,173.07,176.31,113706.0,167.6706,171.3522,166.8032,169.9258,113706.0
2023-10-09 09:35:00,176.55,176.55,173.62,175.23,45081.0,170.1571,170.1571,167.3332,168.8849,45081.0
2023-10-09 09:40:00,175.47,177.0,175.14,175.92,41500.0,169.1163,170.5908,168.7982,169.55,41500.0
2023-10-09 09:45:00,175.76,176.9,175.62,176.13,43603.0,169.3957,170.4945,169.2608,169.7524,43603.0
2023-10-09 09:50:00,176.23,176.74,176.05,176.41,37070.0,169.8487,170.3403,169.6752,170.0222,37070.0
2023-10-09 09:55:00,176.48,177.46,176.34,177.46,27325.0,170.0897,171.0342,169.9547,171.0342,27325.0
2023-10-09 10:00:00,177.27,177.49,176.42,176.47,31667.0,170.8511,171.0631,170.0319,170.08,31667.0
2023-10-09 10:05:00,176.43,176.74,175.9,176.65,38024.0,170.0415,170.3403,169.5307,170.2535,38024.0
2023-10-09 10:10:00,176.8,177.08,175.35,175.78,21002.0,170.3981,170.668,169.0006,169.415,21002.0
2023-10-09 10:15:00,175.89,176.55,175.5,175.5,27704.0,169.521,170.1571,169.1452,169.1452,27704.0
2023-10-09 10:20:00,175.73,175.91,175.16,175.62,17443.0,169.3668,169.5403,168.8175,169.2608,17443.0
2023-10-09 10:25:00,175.7,175.7,175.12,175.64,32284.0,169.3379,169.3379,168.7789,169.2801,32284.0
2023-10-09 10:30:00,175.66,175.97,175.24,175.34,56179.0,169.2994,169.5981,168.8946,168.991,56179.0
2023-10-09 10:35:00,175.25,175.47,175.04,175.15,8171.0,168.9042,169.1163,168.7018,168.8078,8171.0
2023-10-09 10:40:00,175.05,175.82,175.03,175.35,25227.0,168.7115,169.4536,168.6922,169.0006,25227.0
2023-10-09 10:45:00,175.55,175.62,175.17,175.28,10793.0,169.1934,169.2608,168.8271,168.9331,10793.0
2023-10-09 10:50:00,175.31,175.4,174.63,175.1,9228.0,168.962,169.0488,168.3067,168.7596,9228.0
2023-10-09 10:55:00,175.2,175.25,174.88,175.16,12259.0,168.856,168.9042,168.5476,168.8175,12259.0
2023-10-09 11:00:00,175.13,176.09,175.08,176.08,19674.0,168.7886,169.7138,168.7404,169.7042,19674.0
2023-10-09 11:05:00,176.11,177.12,176.02,176.97,24741.0,169.7331,170.7065,169.6463,170.5619,24741.0
2023-10-09 11:10:00,177.04,177.78,177.04,177.78,33248.0,170.6294,171.3426,170.6294,171.3426,33248.0
2023-10-09 11:15:00,177.76,178.18,177.63,178.0,29002.0,171.3233,171.7281,171.198,171.5546,29002.0
2023-10-09 11:20:00,178.13,178.37,177.92,178.23,10914.0,171.6799,171.9112,171.4775,171.7763,10914.0
2023-10-09 11:25:00,178.19,178.62,178.19,178.53,29562.0,171.7378,172.1522,171.7378,172.0654,29562.0
2023-10-09 11:30:00,178.48,178.58,178.17,178.34,76368.0,172.0173,172.1136,171.7185,171.8823,76368.0
2023-10-09 11:35:00,178.37,178.37,177.9,178.19,16484.0,171.9112,171.9112,171.4583,171.7378,16484.0
2023-10-09 11:40:00,178.17,178.62,178.1,178.45,15281.0,171.7185,172.1522,171.651,171.9883,15281.0
2023-10-09 11:45:00,178.53,179.11,178.43,178.85,24271.0,172.0654,172.6244,171.9691,172.3739,24271.0
2023-10-09 11:50:00,178.91,179.22,178.85,178.91,9110.0,172.4317,172.7305,172.3739,172.4317,9110.0
2023-10-09 11:55:00,178.91,179.27,178.86,179.08,33614.0,172.4317,172.7787,172.3835,172.5955,33614.0
2023-10-09 12:00:00,179.06,179.54,179.03,179.49,28490.0,172.5763,173.0389,172.5473,172.9907,28490.0
2023-10-09 12:05:00,179.49,179.74,179.33,179.4,27259.0,172.9907,173.2316,172.8365,172.9039,27259.0
2023-10-09 12:10:00,179.5,179.65,179.3,179.58,11452.0,173.0003,173.1449,172.8076,173.0774,11452.0
2023-10-09 12:15:00,179.58,179.58,179.1,179.15,20203.0,173.0774,173.0774,172.6148,172.663,20203.0
2023-10-09 12:20:00,179.41,179.48,178.73,178.73,7281.0,172.9136,172.981,172.2582,172.2582,7281.0
2023-10-09 12:25:00,178.61,178.89,178.53,178.6,7348.0,172.1426,172.4124,172.0654,172.1329,7348.0
2023-10-09 12:30:00,178.7,178.72,178.38,178.4,8521.0,172.2293,172.2486,171.9209,171.9402,8521.0
2023-10-09 12:35:00,178.3,178.41,178.17,178.38,9457.0,171.8438,171.9498,171.7185,171.9209,9457.0
2023-10-09 12:40:00,178.38,178.49,178.28,178.38,10646.0,171.9209,172.0269,171.8245,171.9209,10646.0
2023-10-09 12:45:00,178.34,178.87,178.17,178.87,6887.0,171.8823,172.3931,171.7185,172.3931,6887.0
2023-10-09 12:50:00,178.83,179.09,178.75,178.75,14359.0,172.3546,172.6052,172.2775,172.2775,14359.0
2023-10-09 12:55:00,178.88,178.96,178.57,178.68,6098.0,172.4028,172.4799,172.104,172.21,6098.0
2023-10-09 13:00:00,178.71,178.81,178.45,178.76,7020.0,172.2389,172.3353,171.9883,172.2871,7020.0
2023-10-09 13:05:00,178.72,179.23,178.67,179.17,8652.0,172.2486,172.7401,172.2004,172.6823,8652.0
2023-10-09 13:10:00,179.13,179.3,179.12,179.16,5698.0,172.6437,172.8076,172.6341,172.6726,5698.0
2023-10-09 13:15:00,179.29,179.38,179.23,179.31,10302.0,172.7979,172.8847,172.7401,172.8172,10302.0
2023-10-09 13:20:00,179.27,179.54,179.21,179.22,8039.0,172.7787,173.0389,172.7208,172.7305,8039.0
2023-10-09 13:25:00,179.28,179.77,179.27,179.49,19200.0,172.7883,173.2605,172.7787,172.9907,19200.0
2023-10-09 13:30:00,179.57,179.84,179.49,179.61,11215.0,173.0678,173.328,172.9907,173.1063,11215.0
2023-10-09 13:35:00,179.57,179.77,179.29,179.75,14490.0,173.0678,173.2605,172.7979,173.2413,14490.0
2023-10-09 13:40:00,179.79,180.12,179.71,180.04,10603.0,173.2798,173.5979,173.2027,173.5208,10603.0
2023-10-09 13:45:00,180.13,180.44,180.06,180.31,9546.0,173.6075,173.9063,173.54,173.781,9546.0
2023-10-09 13:50:00,180.23,180.39,180.1,180.33,21431.0,173.7039,173.8581,173.5786,173.8003,21431.0
2023-10-09 13:55:00,180.37,180.37,179.57,179.93,36620.0,173.8388,173.8388,173.0678,173.4148,36620.0
2023-10-09 14:00:00,179.95,180.32,179.95,180.16,10997.0,173.434,173.7906,173.434,173.6364,10997.0
2023-10-09 14:05:00,180.22,180.43,179.87,180.24,9984.0,173.6943,173.8966,173.3569,173.7135,9984.0
2023-10-09 14:10:00,180.24,180.5,180.22,180.39,6422.0,173.7135,173.9641,173.6943,173.8581,6422.0
2023-10-09 14:15:00,180.39,180.47,180.28,180.28,4863.0,173.8581,173.9352,173.7521,173.7521,4863.0
2023-10-09 14:20:00,180.23,180.26,180.09,180.12,7183.0,173.7039,173.7328,173.569,173.5979,7183.0
2023-10-09 14:25:00,180.1,180.22,180.0,180.02,5069.0,173.5786,173.6943,173.4822,173.5015,5069.0
2023-10-09 14:30:00,180.0,180.01,179.59,179.64,7289.0,173.4822,173.4919,173.0871,173.1353,7289.0
2023-10-09 14:35:00,179.61,179.75,179.41,179.75,4620.0,173.1063,173.2413,172.9136,173.2413,4620.0
2023-10-09 14:40:00,179.66,180.02,179.65,180.02,4698.0,173.1545,173.5015,173.1449,173.5015,4698.0
2023-10-09 14:45:00,179.98,180.07,179.87,179.92,14692.0,173.4629,173.5497,173.3569,173.4051,14692.0
2023-10-09 14:50:00,179.9,180.04,179.76,179.91,30136.0,173.3858,173.5208,173.2509,173.3955,30136.0
2023-10-09 14:55:00,179.92,180.22,179.91,180.01,7984.0,173.4051,173.6943,173.3955,173.4919,7984.0
2023-10-09 15:00:00,179.96,180.45,179.95,180.38,10811.0,173.4437,173.9159,173.434,173.8485,10811.0
2023-10-09 15:05:00,180.41,180.54,180.32,180.53,10889.0,173.8774,174.0027,173.7906,173.993,10889.0
2023-10-09 15:10:00,180.53,180.57,180.0,180.0,12558.0,173.993,174.0316,173.4822,173.4822,12558.0
2023-10-09 15:15:00,179.95,180.17,179.92,180.17,14287.0,173.434,173.6461,173.4051,173.6461,14287.0
2023-10-09 15:20:00,180.14,180.17,179.82,179.97,13838.0,173.6172,173.6461,173.3087,173.4533,13838.0
2023-10-09 15:25:00,180.04,180.17,179.9,180.14,14899.0,173.5208,173.6461,173.3858,173.6172,14899.0
2023-10-09 15:30:00,180.16,180.35,180.06,180.23,16410.0,173.6364,173.8195,173.54,173.7039,16410.0
2023-10-09 15:35:00,180.19,180.33,180.07,180.29,18297.0,173.6653,173.8003,173.5497,173.7617,18297.0
2023-10-09 15:40:00,180.31,180.31,179.68,179.76,20285.0,173.781,173.781,173.1738,173.2509,20285.0
2023-10-09 15:45:00,179.78,180.07,179.78,180.02,38930.0,173.2702,173.5497,173.2702,173.5015,38930.0
2023-10-09 15:50:00,179.98,180.06,179.86,179.92,65023.0,173.4629,173.54,173.3473,173.4051,65023.0
2023-10-09 15:55:00,179.97,180.28,179.94,180.26,168184.0,173.4533,173.7521,173.4244,173.7328,168184.0
2023-10-10 09:30:00,181.0,181.58,179.62,180.41,47273.0,174.446,175.005,173.116,173.8774,47273.0
2023-10-10 09:35:00,180.31,180.84,179.16,179.33,9590.0,173.781,174.2918,172.6726,172.8365,9590.0
2023-10-10 09:40:00,179.09,179.47,178.61,178.67,11703.0,172.6052,172.9714,172.1426,172.2004,11703.0
2023-10-10 09:45:00,178.65,179.29,178.47,179.06,10997.0,172.1811,172.7979,172.0076,172.5763,10997.0
2023-10-10 09:50:00,179.05,179.19,178.0,178.1,10261.0,172.5666,172.7015,171.5546,171.651,10261.0
2023-10-10 09:55:00,177.98,178.75,177.96,178.27,7159.0,171.5354,172.2775,171.5161,171.8149,7159.0
2023-10-10 10:00:00,178.11,178.75,178.07,178.07,5155.0,171.6607,172.2775,171.6221,171.6221,5155.0
2023-10-10 10:05:00,178.18,178.79,178.12,178.6,6693.0,171.7281,172.316,171.6703,172.1329,6693.0
2023-10-10 10:10:00,178.57,178.84,178.4,178.79,11336.0,172.104,172.3642,171.9402,172.316,11336.0
2023-10-10 10:15:00,178.76,178.91,178.22,178.22,7987.0,172.2871,172.4317,171.7667,171.7667,7987.0
2023-10-10 10:20:00,178.23,178.45,178.04,178.08,4561.0,171.7763,171.9883,171.5932,171.6317,4561.0
2023-10-10 10:25:00,178.12,178.31,177.84,177.84,5316.0,171.6703,171.8534,171.4004,171.4004,5316.0
2023-10-10 10:30:00,177.9,177.99,177.67,177.75,4587.0,171.4583,171.545,171.2366,171.3137,4587.0
2023-10-10 10:35:00,177.75,177.75,177.28,177.38,10522.0,171.3137,171.3137,170.8607,170.9571,10522.0
2023-10-10 10:40:00,177.27,177.41,176.83,176.89,10174.0,170.8511,170.986,170.427,170.4848,10174.0
2023-10-10 10:45:00,176.86,177.1,176.77,177.08,16386.0,170.4559,170.6872,170.3692,170.668,16386.0
2023-10-10 10:50:00,177.09,177.72,177.09,177.71,8945.0,170.6776,171.2848,170.6776,171.2751,8945.0
2023-10-10 10:55:00,177.53,177.53,176.93,176.94,5896.0,171.1017,171.1017,170.5234,170.533,5896.0
2023-10-10 11:00:00,176.95,177.28,176.93,177.28,10380.0,170.5427,170.8607,170.5234,170.8607,10380.0
2023-10-10 11:05:00,177.31,177.64,177.15,177.52,8697.0,170.8896,171.2077,170.7354,171.092,8697.0
2023-10-10 11:10:00,177.54,177.82,177.45,177.65,8879.0,171.1113,171.3812,171.0246,171.2173,8879.0
2023-10-10 11:15:00,177.71,177.99,177.54,177.86,6563.0,171.2751,171.545,171.1113,171.4197,6563.0
2023-10-10 11:20:00,177.9,177.99,177.39,177.47,4644.0,171.4583,171.545,170.9667,171.0438,4644.0
2023-10-10 11:25:00,177.33,177.56,177.17,177.55,4454.0,170.9089,171.1306,170.7547,171.1209,4454.0
2023-10-10 11:30:00,177.58,177.65,177.28,177.37,7856.0,171.1498,171.2173,170.8607,170.9475,7856.0
2023-10-10 11:35:00,177.37,177.37,177.0,177.25,5690.0,170.9475,170.9475,170.5908,170.8318,5690.0
2023-10-10 11:40:00,177.2,177.42,177.15,177.36,4518.0,170.7836,170.9956,170.7354,170.9378,4518.0
2023-10-10 11:45:00,177.31,177.31,176.88,177.05,3699.0,170.8896,170.8896,170.4752,170.639,3699.0
2023-10-10 11:50:00,176.97,177.2,176.91,177.14,9435.0,170.5619,170.7836,170.5041,170.7258,9435.0
2023-10-10 11:55:00,177.13,177.51,177.13,177.5,5799.0,170.7161,171.0824,170.7161,171.0727,5799.0
2023-10-10 12:00:00,177.55,177.86,177.5,177.64,19456.0,171.1209,171.4197,171.0727,171.2077,19456.0
2023-10-10 12:05:00,177.6,177.92,177.56,177.8,8819.0,171.1691,171.4775,171.1306,171.3619,8819.0
2023-10-10 12:10:00,177.75,177.89,177.7,177.75,4230.0,171.3137,171.4486,171.2655,171.3137,4230.0
2023-10-10 12:15:00,177.72,177.92,177.71,177.88,4443.0,171.2848,171.4775,171.2751,171.439,4443.0
2023-10-10 12:20:00,177.86,177.9,177.68,177.74,5492.0,171.4197,171.4583,171.2462,171.3041,5492.0
2023-10-10 12:25:00,177.74,177.88,177.71,177.72,5044.0,171.3041,171.439,171.2751,171.2848,5044.0
2023-10-10 12:30:00,177.72,177.97,177.72,177.95,7549.0,171.2848,171.5257,171.2848,171.5064,7549.0
2023-10-10 12:35:00,177.99,177.99,177.76,177.92,3034.0,171.545,171.545,171.3233,171.4775,3034.0
2023-10-10 12:40:00,177.92,177.92,177.73,177.85,3353.0,171.4775,171.4775,171.2944,171.4101,3353.0
2023-10-10 12:45:00,177.86,177.92,177.72,177.74,3481.0,171.4197,171.4775,171.2848,171.3041,3481.0
2023-10-10 12:50:00,177.73,177.73,177.38,177.5,6005.0,171.2944,171.2944,170.9571,171.0727,6005.0
2023-10-10 12:55:00,177.48,177.74,177.19,177.69,9348.0,171.0535,171.3041,170.774,171.2559,9348.0
2023-10-10 13:00:00,177.62,177.62,176.96,177.09,10452.0,171.1884,171.1884,170.5523,170.6776,10452.0
2023-10-10 13:05:00,176.99,177.0,176.85,176.96,5961.0,170.5812,170.5908,170.4463,170.5523,5961.0
2023-10-10 13:10:00,176.96,177.23,176.96,177.18,2396.0,170.5523,170.8125,170.5523,170.7643,2396.0
2023-10-10 13:15:00,177.22,177.84,177.07,177.84,22233.0,170.8029,171.4004,170.6583,171.4004,22233.0
2023-10-10 13:20:00,177.83,177.94,177.74,177.8,5648.0,171.3908,171.4968,171.3041,171.3619,5648.0
2023-10-10 13:25:00,177.8,177.86,177.55,177.7,5132.0,171.3619,171.4197,171.1209,171.2655,5132.0
2023-10-10 13:30:00,177.66,177.69,177.37,177.59,4583.0,171.227,171.2559,170.9475,171.1595,4583.0
2023-10-10 13:35:00,177.58,177.59,177.36,177.37,5968.0,171.1498,171.1595,170.9378,170.9475,5968.0
2023-10-10 13:40:00,177.3,177.59,177.22,177.51,10112.0,170.88,171.1595,170.8029,171.0824,10112.0
2023-10-10 13:45:00,177.44,177.5,177.38,177.43,1433.0,171.0149,171.0727,170.9571,171.0053,1433.0
2023-10-10 13:50:00,177.4,177.4,177.21,177.3,4322.0,170.9764,170.9764,170.7932,170.88,4322.0
2023-10-10 13:55:00,177.25,177.55,177.24,177.43,2392.0,170.8318,171.1209,170.8222,171.0053,2392.0
2023-10-10 14:00:00,177.5,177.56,177.38,177.42,10571.0,171.0727,171.1306,170.9571,170.9956,10571.0
2023-10-10 14:05:00,177.35,177.4,177.28,177.28,4645.0,170.9282,170.9764,170.8607,170.8607,4645.0
2023-10-10 14:10:00,177.29,177.32,177.13,177.16,2086.0,170.8703,170.8993,170.7161,170.7451,2086.0
2023-10-10 14:15:00,177.15,177.31,177.01,177.31,6265.0,170.7354,170.8896,170.6005,170.8896,6265.0
2023-10-10 14:20:00,177.33,177.34,177.14,177.14,3088.0,170.9089,170.9185,170.7258,170.7258,3088.0
2023-10-10 14:25:00,177.14,177.44,177.06,177.35,9556.0,170.7258,171.0149,170.6487,170.9282,9556.0
2023-10-10 14:30:00,177.47,177.77,177.47,177.69,3194.0,171.0438,171.333,171.0438,171.2559,3194.0
2023-10-10 14:35:00,177.75,177.78,177.53,177.69,4619.0,171.3137,171.3426,171.1017,171.2559,4619.0
2023-10-10 14:40:00,177.66,177.75,177.62,177.75,3143.0,171.227,171.3137,171.1884,171.3137,3143.0
2023-10-10 14:45:00,177.73,177.85,177.5,177.7,23544.0,171.2944,171.4101,171.0727,171.2655,23544.0
2023-10-10 14:50:00,177.56,177.56,176.93,177.01,4934.0,171.1306,171.1306,170.5234,170.6005,4934.0
2023-10-10 14:55:00,177.03,177.03,176.88,176.95,2917.0,170.6198,170.6198,170.4752,170.5427,2917.0
2023-10-10 15:00:00,176.99,177.15,176.98,177.14,2993.0,170.5812,170.7354,170.5716,170.7258,2993.0
2023-10-10 15:05:00,177.15,177.35,177.1,177.31,3727.0,170.7354,170.9282,170.6872,170.8896,3727.0
2023-10-10 15:10:00,177.32,177.36,177.21,177.28,4273.0,170.8993,170.9378,170.7932,170.8607,4273.0
2023-10-10 15:15:00,177.31,177.45,177.25,177.45,2373.0,170.8896,171.0246,170.8318,171.0246,2373.0
2023-10-10 15:20:00,177.48,177.48,177.14,177.22,4983.0,171.0535,171.0535,170.7258,170.8029,4983.0
2023-10-10 15:25:00,177.25,177.38,177.18,177.38,1498.0,170.8318,170.9571,170.7643,170.9571,1498.0
2023-10-10 15:30:00,177.44,177.49,177.11,177.14,7629.0,171.0149,171.0631,170.6969,170.7258,7629.0
2023-10-10 15:35:00,177.18,177.37,177.09,177.23,12446.0,170.7643,170.9475,170.6776,170.8125,12446.0
2023-10-10 15:40:00,177.22,177.5,177.18,177.5,9387.0,170.8029,171.0727,170.7643,171.0727,9387.0
2023-10-10 15:45:00,177.49,177.51,177.32,177.47,12538.0,171.0631,171.0824,170.8993,171.0438,12538.0
2023-10-10 15:50:00,177.46,177.51,177.33,177.47,29278.0,171.0342,171.0824,170.9089,171.0438,29278.0
2023-10-10 15:55:00,177.47,177.64,177.33,177.61,56138.0,171.0438,171.2077,170.9089,171.1788,56138.0
2023-10-11 09:30:00,177.74,178.57,177.54,177.54,21293.0,171.3041,172.104,171.1113,171.1113,21293.0
2023-10-11 09:35:00,177.47,177.58,176.84,176.91,3941.0,171.0438,171.1498,170.4366,170.5041,3941.0
2023-10-11 09:40:00,176.95,177.14,176.88,177.12,2822.0,170.5427,170.7258,170.4752,170.7065,2822.0
2023-10-11 09:45:00,177.16,177.6,177.13,177.6,1400.0,170.7451,171.1691,170.7161,171.1691,1400.0
2023-10-11 09:50:00,177.73,177.74,176.89,176.89,9816.0,171.2944,171.3041,170.4848,170.4848,9816.0
2023-10-11 09:55:00,176.86,177.42,176.68,176.68,3237.0,170.4559,170.9956,170.2824,170.2824,3237.0
2023-10-11 10:00:00,176.79,177.18,176.75,177.14,3101.0,170.3885,170.7643,170.3499,170.7258,3101.0
2023-10-11 10:05:00,177.22,177.37,177.03,177.08,3069.0,170.8029,170.9475,170.6198,170.668,3069.0
2023-10-11 10:10:00,177.0,177.02,176.65,176.65,1618.0,170.5908,170.6101,170.2535,170.2535,1618.0
2023-10-11 10:15:00,176.64,176.76,176.63,176.72,1931.0,170.2439,170.3595,170.2342,170.321,1931.0
2023-10-11 10:20:00,176.62,176.69,176.34,176.34,8358.0,170.2246,170.2921,169.9547,169.9547,8358.0
2023-10-11 10:25:00,176.43,176.59,176.32,176.51,4262.0,170.0415,170.1957,169.9355,170.1186,4262.0
2023-10-11 10:30:00,176.53,176.79,176.5,176.66,2925.0,170.1379,170.3885,170.109,170.2632,2925.0
2023-10-11 10:35:00,176.64,176.76,176.44,176.57,15364.0,170.2439,170.3595,170.0511,170.1764,15364.0
2023-10-11 10:40:00,176.47,176.47,176.13,176.33,3613.0,170.08,170.08,169.7524,169.9451,3613.0
2023-10-11 10:45:00,176.33,176.73,176.16,176.72,4116.0,169.9451,170.3306,169.7813,170.321,4116.0
2023-10-11 10:50:00,176.77,176.78,176.51,176.51,6547.0,170.3692,170.3788,170.1186,170.1186,6547.0
2023-10-11 10:55:00,176.51,176.77,176.51,176.66,13086.0,170.1186,170.3692,170.1186,170.2632,13086.0
2023-10-11 11:00:00,176.64,176.81,176.59,176.71,5726.0,170.2439,170.4077,170.1957,170.3114,5726.0
2023-10-11 11:05:00,176.72,176.76,176.48,176.57,8745.0,170.321,170.3595,170.0897,170.1764,8745.0
2023-10-11 11:10:00,176.57,176.68,176.34,176.34,3182.0,170.1764,170.2824,169.9547,169.9547,3182.0
2023-10-11 11:15:00,176.32,176.43,176.19,176.41,3568.0,169.9355,170.0415,169.8102,170.0222,3568.0
2023-10-11 11:20:00,176.4,176.66,176.29,176.5,5949.0,170.0126,170.2632,169.9066,170.109,5949.0
2023-10-11 11:25:00,176.51,176.73,176.41,176.72,7043.0,170.1186,170.3306,170.0222,170.321,7043.0
2023-10-11 11:30:00,176.71,176.82,176.55,176.6,4357.0,170.3114,170.4174,170.1571,170.2053,4357.0
2023-10-11 11:35:00,176.68,177.54,176.59,177.46,36118.0,170.2824,171.1113,170.1957,171.0342,36118.0
2023-10-11 11:40:00,177.47,177.77,177.28,177.69,12739.0,171.0438,171.333,170.8607,171.2559,12739.0
2023-10-11 11:45:00,177.71,178.21,177.71,178.08,18880.0,171.2751,171.757,171.2751,171.6317,18880.0
2023-10-11 11:50:00,178.18,178.45,177.88,178.15,9764.0,171.7281,171.9883,171.439,171.6992,9764.0
2023-10-11 11:55:00,178.09,178.34,177.88,177.88,2993.0,171.6414,171.8823,171.439,171.439,2993.0
2023-10-11 12:00:00,177.78,177.87,177.4,177.63,7947.0,171.3426,171.4293,170.9764,171.198,7947.0
2023-10-11 12:05:00,177.6,177.66,177.49,177.53,6039.0,171.1691,171.227,171.0631,171.1017,6039.0
2023-10-11 12:10:00,177.53,177.83,177.53,177.6,2960.0,171.1017,171.3908,171.1017,171.1691,2960.0
2023-10-11 12:15:00,177.43,177.52,177.33,177.4,1675.0,171.0053,171.092,170.9089,170.9764,1675.0
2023-10-11 12:20:00,177.38,177.39,176.9,176.9,5952.0,170.9571,170.9667,170.4945,170.4945,5952.0
2023-10-11 12:25:00,176.91,177.08,176.82,176.98,1931.0,170.5041,170.668,170.4174,170.5716,1931.0
2023-10-11 12:30:00,176.84,177.16,176.84,177.01,1268.0,170.4366,170.7451,170.4366,170.6005,1268.0
2023-10-11 12:35:00,176.93,176.93,176.91,176.91,200.0,170.5234,170.5234,170.5041,170.5041,200.0
2023-10-11 12:40:00,177.12,177.12,177.01,177.01,1500.0,170.7065,170.7065,170.6005,170.6005,1500.0
2023-10-11 12:45:00,176.95,177.05,176.95,177.05,896.0,170.5427,170.639,170.5427,170.639,896.0
2023-10-11 12:50:00,176.92,176.96,176.78,176.78,1396.0,170.5137,170.5523,170.3788,170.3788,1396.0
2023-10-11 12:55:00,176.77,176.9,176.7,176.84,1200.0,170.3692,170.4945,170.3017,170.4366,1200.0
2023-10-11 13:00:00,176.84,176.94,176.65,176.75,7616.0,170.4366,170.533,170.2535,170.3499,7616.0
2023-10-11 13:05:00,176.75,176.77,176.65,176.72,1904.0,170.3499,170.3692,170.2535,170.321,1904.0
2023-10-11 13:10:00,176.78,176.81,176.7,176.71,900.0,170.3788,170.4077,170.3017,170.3114,900.0
2023-10-11 13:15:00,176.75,176.91,176.38,176.39,2954.0,170.3499,170.5041,169.9933,170.0029,2954.0
2023-10-11 13:20:00,176.49,176.74,176.44,176.62,4151.0,170.0993,170.3403,170.0511,170.2246,4151.0
2023-10-11 13:25:00,176.63,176.63,176.46,176.59,1504.0,170.2342,170.2342,170.0704,170.1957,1504.0
2023-10-11 13:30:00,176.47,176.64,176.46,176.58,2342.0,170.08,170.2439,170.0704,170.1861,2342.0
2023-10-11 13:35:00,176.52,176.69,176.44,176.69,4529.0,170.1282,170.2921,170.0511,170.2921,4529.0
2023-10-11 13:40:00,176.66,176.7,176.66,176.7,200.0,170.2632,170.3017,170.2632,170.3017,200.0
2023-10-11 13:45:00,176.68,176.75,176.62,176.69,1718.0,170.2824,170.3499,170.2246,170.2921,1718.0
2023-10-11 13:50:00,176.72,176.85,176.7,176.8,2339.0,170.321,170.4463,170.3017,170.3981,2339.0
2023-10-11 13:55:00,176.75,176.85,176.74,176.84,904.0,170.3499,170.4463,170.3403,170.4366,904.0
2023-10-11 14:00:00,176.8,176.85,176.76,176.81,1615.0,170.3981,170.4463,170.3595,170.4077,1615.0
2023-10-11 14:05:00,176.81,176.89,176.78,176.87,1671.0,170.4077,170.4848,170.3788,170.4656,1671.0
2023-10-11 14:10:00,176.83,177.1,176.83,177.0,6111.0,170.427,170.6872,170.427,170.5908,6111.0
2023-10-11 14:15:00,177.0,177.1,177.0,177.02,1925.0,170.5908,170.6872,170.5908,170.6101,1925.0
2023-10-11 14:20:00,177.04,177.16,177.02,177.12,2032.0,170.6294,170.7451,170.6101,170.7065,2032.0
2023-10-11 14:25:00,177.1,177.21,176.78,176.97,2008.0,170.6872,170.7932,170.3788,170.5619,2008.0
2023-10-11 14:30:00,176.84,177.03,176.83,176.94,3344.0,170.4366,170.6198,170.427,170.533,3344.0
2023-10-11 14:35:00,177.0,177.01,176.89,176.92,2853.0,170.5908,170.6005,170.4848,170.5137,2853.0
2023-10-11 14:40:00,176.96,177.03,176.88,176.88,1434.0,170.5523,170.6198,170.4752,170.4752,1434.0
2023-10-11 14:45:00,176.84,177.05,176.81,176.97,3514.0,170.4366,170.639,170.4077,170.5619,3514.0
2023-10-11 14:50:00,176.97,177.0,176.9,177.0,3008.0,170.5619,170.5908,170.4945,170.5908,3008.0
2023-10-11 14:55:00,176.99,177.11,176.8,176.87,7119.0,170.5812,170.6969,170.3981,170.4656,7119.0
2023-10-11 15:00:00,176.91,177.05,176.91,177.0,900.0,170.5041,170.639,170.5041,170.5908,900.0
2023-10-11 15:05:00,177.0,177.03,176.93,176.94,2650.0,170.5908,170.6198,170.5234,170.533,2650.0
2023-10-11 15:10:00,177.0,177.03,176.88,176.92,2971.0,170.5908,170.6198,170.4752,170.5137,2971.0
2023-10-11 15:15:00,176.89,176.94,176.8,176.91,2107.0,170.4848,170.533,170.3981,170.5041,2107.0
2023-10-11 15:20:00,176.97,177.0,176.86,176.99,1277.0,170.5619,170.5908,170.4559,170.5812,1277.0
2023-10-11 15:25:00,176.89,176.98,176.81,176.96,2338.0,170.4848,170.5716,170.4077,170.5523,2338.0
2023-10-11 15:30:00,176.89,176.89,176.61,176.61,5405.0,170.4848,170.4848,170.215,170.215,5405.0
2023-10-11 15:35:00,176.65,176.65,176.46,176.56,12997.0,170.2535,170.2535,170.0704,170.1668,12997.0
2023-10-11 15:40:00,176.51,176.66,176.44,176.59,10689.0,170.1186,170.2632,170.0511,170.1957,10689.0
2023-10-11 15:45:00,176.54,176.76,176.48,176.48,10197.0,170.1475,170.3595,170.0897,170.0897,10197.0
2023-10-11 15:50:00,176.57,176.89,176.55,176.81,24178.0,170.1764,170.4848,170.1571,170.4077,24178.0
2023-10-11 15:55:00,176.82,176.9,176.66,176.81,68220.0,170.4174,170.4945,170.2632,170.4077,68220.0
2023-10-12 09:30:00,177.35,177.35,176.59,176.74,8005.0,170.9282,170.9282,170.1957,170.3403,8005.0
2023-10-12 09:35:00,176.27,177.1,176.27,176.71,6630.0,169.8873,170.6872,169.8873,170.3114,6630.0
2023-10-12 09:40:00,177.02,177.04,176.67,176.74,5064.0,170.6101,170.6294,170.2728,170.3403,5064.0
2023-10-12 09:45:00,176.77,177.0,176.32,176.4,18487.0,170.3692,170.5908,169.9355,170.0126,18487.0
2023-10-12 09:50:00,176.42,176.56,175.6,175.6,4014.0,170.0319,170.1668,169.2415,169.2415,4014.0
2023-10-12 09:55:00,175.68,175.68,174.63,174.96,10395.0,169.3186,169.3186,168.3067,168.6247,10395.0
2023-10-12 10:00:00,174.84,175.13,174.75,175.13,5271.0,168.5091,168.7886,168.4223,168.7886,5271.0
2023-10-12 10:05:00,174.98,174.98,174.68,174.89,3528.0,168.644,168.644,168.3549,168.5573,3528.0
2023-10-12 10:10:00,174.89,174.93,174.81,174.82,3249.0,168.5573,168.5958,168.4801,168.4898,3249.0
2023-10-12 10:15:00,174.76,174.86,174.38,174.45,3735.0,168.432,168.5283,168.0657,168.1332,3735.0
2023-10-12 10:20:00,174.48,174.48,174.25,174.25,2610.0,168.1621,168.1621,167.9404,167.9404,2610.0
2023-10-12 10:25:00,174.24,174.59,174.06,174.59,16484.0,167.9308,168.2681,167.7573,168.2681,16484.0
2023-10-12 10:30:00,174.47,174.58,174.34,174.5,4441.0,168.1525,168.2585,168.0272,168.1814,4441.0
2023-10-12 10:35:00,174.49,174.56,174.02,174.02,3473.0,168.1717,168.2392,167.7188,167.7188,3473.0
2023-10-12 10:40:00,174.09,174.24,173.83,173.83,2217.0,167.7862,167.9308,167.5356,167.5356,2217.0
2023-10-12 10:45:00,173.81,174.25,173.81,174.12,2919.0,167.5164,167.9404,167.5164,167.8151,2919.0
2023-10-12 10:50:00,174.13,174.3,174.08,174.08,1346.0,167.8248,167.9886,167.7766,167.7766,1346.0
2023-10-12 10:55:00,174.14,174.38,174.0,174.38,3392.0,167.8344,168.0657,167.6995,168.0657,3392.0
2023-10-12 11:00:00,174.31,174.38,173.85,173.85,3965.0,167.9983,168.0657,167.5549,167.5549,3965.0
2023-10-12 11:05:00,173.9,174.66,173.9,174.24,16121.0,167.6031,168.3356,167.6031,167.9308,16121.0
2023-10-12 11:10:00,174.2,174.33,174.14,174.27,1059.0,167.8922,168.0175,167.8344,167.9597,1059.0
2023-10-12 11:15:00,174.3,174.3,174.0,174.0,3326.0,167.9886,167.9886,167.6995,167.6995,3326.0
2023-10-12 11:20:00,174.15,174.17,173.96,174.14,2000.0,167.844,167.8633,167.6609,167.8344,2000.0
2023-10-12 11:25:00,174.12,174.36,174.12,174.28,3952.0,167.8151,168.0464,167.8151,167.9693,3952.0
2023-10-12 11:30:00,174.29,174.29,174.07,174.25,3298.0,167.979,167.979,167.7669,167.9404,3298.0
2023-10-12 11:35:00,174.25,174.33,174.09,174.16,1600.0,167.9404,168.0175,167.7862,167.8537,1600.0
2023-10-12 11:40:00,174.15,174.3,174.15,174.21,1822.0,167.844,167.9886,167.844,167.9019,1822.0
2023-10-12 11:45:00,174.15,174.28,174.1,174.24,3849.0,167.844,167.9693,167.7959,167.9308,3849.0
2023-10-12 11:50:00,174.22,174.41,174.14,174.37,6839.0,167.9115,168.0946,167.8344,168.0561,6839.0
2023-10-12 11:55:00,174.37,174.52,174.3,174.37,7458.0,168.0561,168.2006,167.9886,168.0561,7458.0
2023-10-12 12:00:00,174.38,174.52,174.36,174.42,2700.0,168.0657,168.2006,168.0464,168.1043,2700.0
2023-10-12 12:05:00,174.36,174.51,174.33,174.47,6441.0,168.0464,168.191,168.0175,168.1525,6441.0
2023-10-12 12:10:00,174.5,174.51,174.34,174.42,15111.0,168.1814,168.191,168.0272,168.1043,15111.0
2023-10-12 12:15:00,174.42,174.55,174.37,174.48,5926.0,168.1043,168.2296,168.0561,168.1621,5926.0
2023-10-12 12:20:00,174.48,174.56,174.37,174.48,9623.0,168.1621,168.2392,168.0561,168.1621,9623.0
2023-10-12 12:25:00,174.48,174.52,174.22,174.42,6210.0,168.1621,168.2006,167.9115,168.1043,6210.0
2023-10-12 12:30:00,174.42,174.42,174.11,174.2,8697.0,168.1043,168.1043,167.8055,167.8922,8697.0
2023-10-12 12:35:00,174.18,174.28,174.04,174.24,3422.0,167.873,167.9693,167.738,167.9308,3422.0
2023-10-12 12:40:00,174.23,174.26,174.12,174.17,1700.0,167.9212,167.9501,167.8151,167.8633,1700.0
2023-10-12 12:45:00,174.08,174.19,174.08,174.14,2911.0,167.7766,167.8826,167.7766,167.8344,2911.0
2023-10-12 12:50:00,174.19,174.19,174.0,174.12,2816.0,167.8826,167.8826,167.6995,167.8151,2816.0
2023-10-12 12:55:00,174.23,174.23,173.98,174.15,3852.0,167.9212,167.9212,167.6802,167.844,3852.0
2023-10-12 13:00:00,174.05,174.09,173.67,173.84,4669.0,167.7477,167.7862,167.3814,167.5453,4669.0
2023-10-12 13:05:00,173.79,173.83,173.44,173.51,3530.0,167.4971,167.5356,167.1598,167.2272,3530.0
2023-10-12 13:10:00,173.49,173.54,173.39,173.45,1851.0,167.2079,167.2561,167.1116,167.1694,1851.0
2023-10-12 13:15:00,173.47,173.55,173.32,173.4,3857.0,167.1887,167.2658,167.0441,167.1212,3857.0
2023-10-12 13:20:00,173.29,173.29,173.21,173.21,1700.0,167.0152,167.0152,166.9381,166.9381,1700.0
2023-10-12 13:25:00,173.09,173.13,172.7,172.7,6116.0,166.8224,166.861,166.4466,166.4466,6116.0
2023-10-12 13:30:00,172.7,172.84,172.46,172.5,4853.0,166.4466,166.5815,166.2152,166.2538,4853.0
2023-10-12 13:35:00,172.59,172.68,172.45,172.5,2458.0,166.3405,166.4273,166.2056,166.2538,2458.0
2023-10-12 13:40:00,172.48,172.62,172.42,172.54,2217.0,166.2345,166.3694,166.1767,166.2923,2217.0
2023-10-12 13:45:00,172.62,172.87,172.62,172.83,4178.0,166.3694,166.6104,166.3694,166.5718,4178.0
2023-10-12 13:50:00,172.75,172.94,172.6,172.73,4415.0,166.4947,166.6779,166.3502,166.4755,4415.0
2023-10-12 13:55:00,172.75,172.82,172.46,172.53,4548.0,166.4947,166.5622,166.2152,166.2827,4548.0
2023-10-12 14:00:00,172.56,172.71,172.47,172.61,5888.0,166.3116,166.4562,166.2249,166.3598,5888.0
2023-10-12 14:05:00,172.62,172.68,172.47,172.52,4512.0,166.3694,166.4273,166.2249,166.2731,4512.0
2023-10-12 14:10:00,172.46,172.52,172.3,172.33,10611.0,166.2152,166.2731,166.061,166.0899,10611.0
2023-10-12 14:15:00,172.43,172.43,172.17,172.4,10536.0,166.1863,166.1863,165.9357,166.1574,10536.0
2023-10-12 14:20:00,172.34,172.5,172.33,172.46,4271.0,166.0996,166.2538,166.0899,166.2152,4271.0
2023-10-12 14:25:00,172.42,172.68,172.42,172.45,5950.0,166.1767,166.4273,166.1767,166.2056,5950.0
2023-10-12 14:30:00,172.57,172.71,172.44,172.71,5372.0,166.3213,166.4562,166.196,166.4562,5372.0
2023-10-12 14:35:00,172.68,172.79,172.5,172.52,4640.0,166.4273,166.5333,166.2538,166.2731,4640.0
2023-10-12 14:40:00,172.55,172.6,172.46,172.59,3699.0,166.302,166.3502,166.2152,166.3405,3699.0
2023-10-12 14:45:00,172.63,172.74,172.51,172.74,6678.0,166.3791,166.4851,166.2634,166.4851,6678.0
2023-10-12 14:50:00,172.79,172.9,172.77,172.77,2204.0,166.5333,166.6393,166.514,166.514,2204.0
2023-10-12 14:55:00,172.81,172.97,172.72,172.96,5861.0,166.5526,166.7068,166.4658,166.6971,5861.0
2023-10-12 15:00:00,172.95,173.2,172.95,173.13,2619.0,166.6875,166.9284,166.6875,166.861,2619.0
2023-10-12 15:05:00,173.04,173.28,173.04,173.2,5493.0,166.7742,167.0056,166.7742,166.9284,5493.0
2023-10-12 15:10:00,173.14,173.67,173.1,173.67,17045.0,166.8706,167.3814,166.8321,167.3814,17045.0
2023-10-12 15:15:00,173.61,173.88,173.5,173.75,13287.0,167.3236,167.5838,167.2176,167.4585,13287.0
2023-10-12 15:20:00,173.76,173.85,173.6,173.71,10052.0,167.4682,167.5549,167.314,167.42,10052.0
2023-10-12 15:25:00,173.71,173.74,173.61,173.61,5495.0,167.42,167.4489,167.3236,167.3236,5495.0
2023-10-12 15:30:00,173.68,173.98,173.6,173.77,9129.0,167.3911,167.6802,167.314,167.4778,9129.0
2023-10-12 15:35:00,173.76,173.89,173.71,173.83,14515.0,167.4682,167.5935,167.42,167.5356,14515.0
2023-10-12 15:40:00,173.81,174.0,173.75,173.75,16039.0,167.5164,167.6995,167.4585,167.4585,16039.0
2023-10-12 15:45:00,173.79,174.11,173.72,174.11,32645.0,167.4971,167.8055,167.4296,167.8055,32645.0
2023-10-12 15:50:00,174.12,174.25,173.58,173.66,57808.0,167.8151,167.9404,167.2947,167.3718,57808.0
2023-10-12 15:55:00,173.69,173.84,173.66,173.78,74529.0,167.4007,167.5453,167.3718,167.4874,74529.0
2023-10-13 09:30:00,175.89,175.92,174.85,175.92,12006.0,169.521,169.55,168.5187,169.55,12006.0
2023-10-13 09:35:00,175.89,176.33,175.66,176.03,10413.0,169.521,169.9451,169.2994,169.656,10413.0
2023-10-13 09:40:00,176.18,176.34,175.88,175.97,3983.0,169.8005,169.9547,169.5114,169.5981,3983.0
2023-10-13 09:45:00,175.81,176.07,175.81,175.93,4730.0,169.4439,169.6945,169.4439,169.5596,4730.0
2023-10-13 09:50:00,175.84,176.21,175.84,176.03,10324.0,169.4729,169.8295,169.4729,169.656,10324.0
2023-10-13 09:55:00,176.02,176.14,175.48,175.48,10775.0,169.6463,169.762,169.1259,169.1259,10775.0
2023-10-13 10:00:00,175.56,175.56,175.0,175.38,2304.0,169.203,169.203,168.6633,169.0295,2304.0
2023-10-13 10:05:00,175.53,175.53,175.33,175.4,4442.0,169.1741,169.1741,168.9813,169.0488,4442.0
2023-10-13 10:10:00,175.34,175.49,175.34,175.41,2100.0,168.991,169.1355,168.991,169.0584,2100.0
2023-10-13 10:15:00,175.4,175.89,175.21,175.84,83703.0,169.0488,169.521,168.8657,169.4729,83703.0
2023-10-13 10:20:00,175.85,176.43,175.85,176.43,9405.0,169.4825,170.0415,169.4825,170.0415,9405.0
2023-10-13 10:25:00,176.44,176.87,176.38,176.61,13300.0,170.0511,170.4656,169.9933,170.215,13300.0
2023-10-13 10:30:00,176.64,176.91,176.39,176.67,33838.0,170.2439,170.5041,170.0029,170.2728,33838.0
2023-10-13 10:35:00,176.81,177.13,176.74,177.11,9782.0,170.4077,170.7161,170.3403,170.6969,9782.0
2023-10-13 10:40:00,177.0,177.0,176.65,176.76,1545.0,170.5908,170.5908,170.2535,170.3595,1545.0
2023-10-13 10:45:00,176.67,176.67,176.43,176.43,1720.0,170.2728,170.2728,170.0415,170.0415,1720.0
2023-10-13 10:50:00,176.47,176.47,176.09,176.09,1724.0,170.08,170.08,169.7138,169.7138,1724.0
2023-10-13 10:55:00,176.17,176.34,176.09,176.27,4919.0,169.7909,169.9547,169.7138,169.8873,4919.0
2023-10-13 11:00:00,176.33,176.37,176.15,176.34,1802.0,169.9451,169.9837,169.7716,169.9547,1802.0
2023-10-13 11:05:00,176.25,176.27,175.85,175.92,3437.0,169.868,169.8873,169.4825,169.55,3437.0
2023-10-13 11:10:00,175.96,176.2,175.95,176.18,3960.0,169.5885,169.8198,169.5789,169.8005,3960.0
2023-10-13 11:15:00,176.13,176.31,176.12,176.26,8697.0,169.7524,169.9258,169.7427,169.8776,8697.0
2023-10-13 11:20:00,176.25,176.43,176.14,176.26,10612.0,169.868,170.0415,169.762,169.8776,10612.0
2023-10-13 11:25:00,176.28,176.42,176.22,176.42,4407.0,169.8969,170.0319,169.8391,170.0319,4407.0
2023-10-13 11:30:00,176.45,176.78,176.41,176.58,12515.0,170.0608,170.3788,170.0222,170.1861,12515.0
2023-10-13 11:35:00,176.54,176.85,176.52,176.66,11491.0,170.1475,170.4463,170.1282,170.2632,11491.0
2023-10-13 11:40:00,176.65,176.7,176.51,176.63,14210.0,170.2535,170.3017,170.1186,170.2342,14210.0
2023-10-13 11:45:00,176.6,176.78,176.48,176.49,5949.0,170.2053,170.3788,170.0897,170.0993,5949.0
2023-10-13 11:50:00,176.54,176.54,176.22,176.24,4824.0,170.1475,170.1475,169.8391,169.8584,4824.0
2023-10-13 11:55:00,176.22,176.22,175.96,176.09,4771.0,169.8391,169.8391,169.5885,169.7138,4771.0
2023-10-13 12:00:00,176.06,176.47,176.03,176.47,3753.0,169.6849,170.08,169.656,170.08,3753.0
2023-10-13 12:05:00,176.44,176.72,176.44,176.58,10483.0,170.0511,170.321,170.0511,170.1861,10483.0
2023-10-13 12:10:00,176.56,176.65,176.38,176.39,5398.0,170.1668,170.2535,169.9933,170.0029,5398.0
2023-10-13 12:15:00,176.31,176.69,176.31,176.61,8205.0,169.9258,170.2921,169.9258,170.215,8205.0
2023-10-13 12:20:00,176.57,176.72,176.34,176.41,4248.0,170.1764,170.321,169.9547,170.0222,4248.0
2023-10-13 12:25:00,176.54,176.67,176.41,176.67,3714.0,170.1475,170.2728,170.0222,170.2728,3714.0
2023-10-13 12:30:00,176.65,176.76,176.65,176.76,1828.0,170.2535,170.3595,170.2535,170.3595,1828.0
2023-10-13 12:35:00,176.73,176.81,176.72,176.75,1400.0,170.3306,170.4077,170.321,170.3499,1400.0
2023-10-13 12:40:00,176.78,176.95,176.76,176.95,15832.0,170.3788,170.5427,170.3595,170.5427,15832.0
2023-10-13 12:45:00,177.09,177.12,176.92,176.92,5581.0,170.6776,170.7065,170.5137,170.5137,5581.0
2023-10-13 12:50:00,176.78,176.78,176.34,176.56,1961.0,170.3788,170.3788,169.9547,170.1668,1961.0
2023-10-13 12:55:00,176.56,176.66,176.43,176.56,13151.0,170.1668,170.2632,170.0415,170.1668,13151.0
2023-10-13 13:00:00,176.55,176.86,176.54,176.74,7266.0,170.1571,170.4559,170.1475,170.3403,7266.0
2023-10-13 13:05:00,176.74,176.74,176.54,176.67,1440.0,170.3403,170.3403,170.1475,170.2728,1440.0
2023-10-13 13:10:00,176.68,176.74,176.49,176.53,3137.0,170.2824,170.3403,170.0993,170.1379,3137.0
2023-10-13 13:15:00,176.57,176.85,176.57,176.83,13791.0,170.1764,170.4463,170.1764,170.427,13791.0
2023-10-13 13:20:00,176.81,176.89,176.64,176.71,5184.0,170.4077,170.4848,170.2439,170.3114,5184.0
2023-10-13 13:25:00,176.66,176.7,176.44,176.45,8543.0,170.2632,170.3017,170.0511,170.0608,8543.0
2023-10-13 13:30:00,176.47,176.55,176.38,176.42,2743.0,170.08,170.1571,169.9933,170.0319,2743.0
2023-10-13 13:35:00,176.49,176.72,176.49,176.65,8747.0,170.0993,170.321,170.0993,170.2535,8747.0
2023-10-13 13:40:00,176.67,177.31,176.67,177.15,4153.0,170.2728,170.8896,170.2728,170.7354,4153.0
2023-10-13 13:45:00,177.18,177.37,176.87,177.3,21954.0,170.7643,170.9475,170.4656,170.88,21954.0
2023-10-13 13:50:00,177.41,177.5,177.2,177.2,6399.0,170.986,171.0727,170.7836,170.7836,6399.0
2023-10-13 13:55:00,177.31,177.44,177.05,177.23,11697.0,170.8896,171.0149,170.639,170.8125,11697.0
2023-10-13 14:00:00,177.22,177.46,177.21,177.31,3231.0,170.8029,171.0342,170.7932,170.8896,3231.0
2023-10-13 14:05:00,177.34,177.53,177.28,177.53,9217.0,170.9185,171.1017,170.8607,171.1017,9217.0
2023-10-13 14:10:00,177.51,177.51,177.25,177.43,9754.0,171.0824,171.0824,170.8318,171.0053,9754.0
2023-10-13 14:15:00,177.47,177.69,177.37,177.53,12638.0,171.0438,171.2559,170.9475,171.1017,12638.0
2023-10-13 14:20:00,177.51,177.84,177.39,177.68,12914.0,171.0824,171.4004,170.9667,171.2462,12914.0
2023-10-13 14:25:00,177.72,177.79,177.53,177.73,18716.0,171.2848,171.3522,171.1017,171.2944,18716.0
2023-10-13 14:30:00,177.71,177.9,177.71,177.79,5087.0,171.2751,171.4583,171.2751,171.3522,5087.0
2023-10-13 14:35:00,177.84,177.84,177.51,177.69,11206.0,171.4004,171.4004,171.0824,171.2559,11206.0
2023-10-13 14:40:00,177.64,177.75,177.54,177.55,2856.0,171.2077,171.3137,171.1113,171.1209,2856.0
2023-10-13 14:45:00,177.56,177.79,177.51,177.51,10394.0,171.1306,171.3522,171.0824,171.0824,10394.0
2023-10-13 14:50:00,177.53,177.8,177.52,177.7,8007.0,171.1017,171.3619,171.092,171.2655,8007.0
2023-10-13 14:55:00,177.7,177.93,177.6,177.85,7845.0,171.2655,171.4872,171.1691,171.4101,7845.0
2023-10-13 15:00:00,177.82,177.91,177.72,177.91,4352.0,171.3812,171.4679,171.2848,171.4679,4352.0
2023-10-13 15:05:00,177.85,177.96,177.55,177.92,19863.0,171.4101,171.5161,171.1209,171.4775,19863.0
2023-10-13 15:10:00,177.85,178.01,177.79,177.85,11070.0,171.4101,171.5643,171.3522,171.4101,11070.0
2023-10-13 15:15:00,177.77,177.83,177.57,177.61,10335.0,171.333,171.3908,171.1402,171.1788,10335.0
2023-10-13 15:20:00,177.6,177.74,177.51,177.64,10744.0,171.1691,171.3041,171.0824,171.2077,10744.0
2023-10-13 15:25:00,177.71,177.73,177.49,177.63,18063.0,171.2751,171.2944,171.0631,171.198,18063.0
2023-10-13 15:30:00,177.68,177.89,177.68,177.7,16020.0,171.2462,171.4486,171.2462,171.2655,16020.0
2023-10-13 15:35:00,177.72,177.79,177.54,177.59,21128.0,171.2848,171.3522,171.1113,171.1595,21128.0
2023-10-13 15:40:00,177.59,177.7,177.36,177.4,32995.0,171.1595,171.2655,170.9378,170.9764,32995.0
2023-10-13 15:45:00,177.42,177.66,177.33,177.66,48082.0,170.9956,171.227,170.9089,171.227,48082.0
2023-10-13 15:50:00,177.61,177.87,177.53,177.61,77094.0,171.1788,171.4293,171.1017,171.1788,77094.0
2023-10-13 15:55:00,177.68,177.69,177.02,177.31,155202.0,171.2462,171.2559,170.6101,170.8896,155202.0
2023-10-16 09:30:00,178.0,178.97,177.5,177.74,22596.0,171.5546,172.4895,171.0727,171.3041,22596.0
2023-10-16 09:35:00,177.72,177.87,176.97,177.46,4187.0,171.2848,171.4293,170.5619,171.0342,4187.0
2023-10-16 09:40:00,177.33,177.52,176.4,176.68,9843.0,170.9089,171.092,170.0126,170.2824,9843.0
2023-10-16 09:45:00,176.73,177.52,176.43,176.94,9908.0,170.3306,171.092,170.0415,170.533,9908.0
2023-10-16 09:50:00,176.86,177.87,176.85,177.72,4192.0,170.4559,171.4293,170.4463,171.2848,4192.0
2023-10-16 09:55:00,177.56,177.56,176.6,176.71,9710.0,171.1306,171.1306,170.2053,170.3114,9710.0
2023-10-16 10:00:00,176.78,176.82,176.49,176.76,2397.0,170.3788,170.4174,170.0993,170.3595,2397.0
2023-10-16 10:05:00,176.98,176.98,176.22,176.58,5764.0,170.5716,170.5716,169.8391,170.1861,5764.0
2023-10-16 10:10:00,176.59,177.45,176.59,177.45,4699.0,170.1957,171.0246,170.1957,171.0246,4699.0
2023-10-16 10:15:00,177.5,177.87,177.36,177.75,2512.0,171.0727,171.4293,170.9378,171.3137,2512.0
2023-10-16 10:20:00,177.67,177.9,177.3,177.52,7673.0,171.2366,171.4583,170.88,171.092,7673.0
2023-10-16 10:25:00,177.72,178.06,177.61,177.9,1840.0,171.2848,171.6125,171.1788,171.4583,1840.0
2023-10-16 10:30:00,178.07,178.16,177.63,177.77,21024.0,171.6221,171.7088,171.198,171.333,21024.0
2023-10-16 10:35:00,177.91,177.95,177.72,177.87,13925.0,171.4679,171.5064,171.2848,171.4293,13925.0
2023-10-16 10:40:00,177.87,178.11,177.77,177.86,14212.0,171.4293,171.6607,171.333,171.4197,14212.0
2023-10-16 10:45:00,177.99,178.17,177.76,177.92,3739.0,171.545,171.7185,171.3233,171.4775,3739.0
2023-10-16 10:50:00,178.0,178.41,177.9,178.31,5403.0,171.5546,171.9498,171.4583,171.8534,5403.0
2023-10-16 10:55:00,178.35,178.36,178.22,178.35,2715.0,171.892,171.9016,171.7667,171.892,2715.0
2023-10-16 11:00:00,178.36,178.57,178.17,178.17,7479.0,171.9016,172.104,171.7185,171.7185,7479.0
2023-10-16 11:05:00,178.26,178.28,177.49,177.56,8172.0,171.8052,171.8245,171.0631,171.1306,8172.0
2023-10-16 11:10:00,177.48,177.78,177.4,177.64,5805.0,171.0535,171.3426,170.9764,171.2077,5805.0
2023-10-16 11:15:00,177.66,177.73,177.56,177.66,3684.0,171.227,171.2944,171.1306,171.227,3684.0
2023-10-16 11:20:00,177.59,177.92,177.59,177.92,6506.0,171.1595,171.4775,171.1595,171.4775,6506.0
2023-10-16 11:25:00,177.84,178.0,177.76,177.96,2839.0,171.4004,171.5546,171.3233,171.5161,2839.0
2023-10-16 11:30:00,178.02,178.02,177.44,177.45,7798.0,171.5739,171.5739,171.0149,171.0246,7798.0
2023-10-16 11:35:00,177.45,177.47,177.25,177.3,7315.0,171.0246,171.0438,170.8318,170.88,7315.0
2023-10-16 11:40:00,177.36,177.47,177.32,177.32,1309.0,170.9378,171.0438,170.8993,170.8993,1309.0
2023-10-16 11:45:00,177.31,177.45,177.3,177.38,6214.0,170.8896,171.0246,170.88,170.9571,6214.0
2023-10-16 11:50:00,177.43,177.78,177.43,177.65,12765.0,171.0053,171.3426,171.0053,171.2173,12765.0
2023-10-16 11:55:00,177.65,178.03,177.64,178.02,5752.0,171.2173,171.5836,171.2077,171.5739,5752.0
2023-10-16 12:00:00,178.04,178.16,177.92,177.96,5551.0,171.5932,171.7088,171.4775,171.5161,5551.0
2023-10-16 12:05:00,178.0,178.15,177.96,178.1,5360.0,171.5546,171.6992,171.5161,171.651,5360.0
2023-10-16 12:10:00,178.1,178.12,177.97,178.05,6013.0,171.651,171.6703,171.5257,171.6028,6013.0
2023-10-16 12:15:00,178.05,178.26,178.05,178.16,3918.0,171.6028,171.8052,171.6028,171.7088,3918.0
2023-10-16 12:20:00,178.16,178.24,177.98,178.18,9925.0,171.7088,171.7859,171.5354,171.7281,9925.0
2023-10-16 12:25:00,178.16,178.16,178.02,178.03,2438.0,171.7088,171.7088,171.5739,171.5836,2438.0
2023-10-16 12:30:00,177.99,178.11,177.91,178.0,3930.0,171.545,171.6607,171.4679,171.5546,3930.0
2023-10-16 12:35:00,178.03,178.13,178.03,178.03,7529.0,171.5836,171.6799,171.5836,171.5836,7529.0
2023-10-16 12:40:00,178.02,178.02,177.92,177.98,5802.0,171.5739,171.5739,171.4775,171.5354,5802.0
2023-10-16 12:45:00,178.0,178.0,177.92,177.99,3459.0,171.5546,171.5546,171.4775,171.545,3459.0
2023-10-16 12:50:00,178.0,178.06,177.93,177.99,6137.0,171.5546,171.6125,171.4872,171.545,6137.0
2023-10-16 12:55:00,177.97,178.02,177.85,177.95,7367.0,171.5257,171.5739,171.4101,171.5064,7367.0
2023-10-16 13:00:00,177.99,178.17,177.98,178.13,9674.0,171.545,171.7185,171.5354,171.6799,9674.0
2023-10-16 13:05:00,178.11,178.36,178.1,178.32,3320.0,171.6607,171.9016,171.651,171.8631,3320.0
2023-10-16 13:10:00,178.3,178.39,178.22,178.33,4887.0,171.8438,171.9305,171.7667,171.8727,4887.0
2023-10-16 13:15:00,178.38,178.42,178.2,178.2,4221.0,171.9209,171.9594,171.7474,171.7474,4221.0
2023-10-16 13:20:00,178.16,178.16,177.9,178.02,10917.0,171.7088,171.7088,171.4583,171.5739,10917.0
2023-10-16 13:25:00,177.96,178.3,177.79,178.23,7454.0,171.5161,171.8438,171.3522,171.7763,7454.0
2023-10-16 13:30:00,178.34,178.34,178.19,178.31,3039.0,171.8823,171.8823,171.7378,171.8534,3039.0
2023-10-16 13:35:00,178.32,178.52,178.27,178.49,5941.0,171.8631,172.0558,171.8149,172.0269,5941.0
2023-10-16 13:40:00,178.53,178.96,178.53,178.94,17765.0,172.0654,172.4799,172.0654,172.4606,17765.0
2023-10-16 13:45:00,178.94,179.07,178.84,178.99,18790.0,172.4606,172.5859,172.3642,172.5088,18790.0
2023-10-16 13:50:00,179.01,179.02,178.78,178.88,7270.0,172.5281,172.5377,172.3064,172.4028,7270.0
2023-10-16 13:55:00,178.84,178.9,178.66,178.84,14187.0,172.3642,172.4221,172.1907,172.3642,14187.0
2023-10-16 14:00:00,178.87,178.95,178.77,178.88,13083.0,172.3931,172.4702,172.2968,172.4028,13083.0
2023-10-16 14:05:00,178.89,179.04,178.73,179.04,17643.0,172.4124,172.557,172.2582,172.557,17643.0
2023-10-16 14:10:00,179.08,179.1,178.89,178.95,5775.0,172.5955,172.6148,172.4124,172.4702,5775.0
2023-10-16 14:15:00,179.0,179.0,178.89,178.94,3228.0,172.5184,172.5184,172.4124,172.4606,3228.0
2023-10-16 14:20:00,178.99,178.99,178.68,178.73,12086.0,172.5088,172.5088,172.21,172.2582,12086.0
2023-10-16 14:25:00,178.78,178.78,178.56,178.58,6536.0,172.3064,172.3064,172.0944,172.1136,6536.0
2023-10-16 14:30:00,178.58,179.0,178.58,179.0,3495.0,172.1136,172.5184,172.1136,172.5184,3495.0
2023-10-16 14:35:00,178.92,179.07,178.78,178.98,19947.0,172.4413,172.5859,172.3064,172.4992,19947.0
2023-10-16 14:40:00,178.94,179.24,178.93,179.23,8411.0,172.4606,172.7497,172.451,172.7401,8411.0
2023-10-16 14:45:00,179.27,179.46,179.26,179.46,6307.0,172.7787,172.9618,172.769,172.9618,6307.0
2023-10-16 14:50:00,179.51,179.64,179.49,179.61,7021.0,173.01,173.1353,172.9907,173.1063,7021.0
2023-10-16 14:55:00,179.65,179.74,179.59,179.65,20111.0,173.1449,173.2316,173.0871,173.1449,20111.0
2023-10-16 15:00:00,179.65,179.67,179.39,179.58,29587.0,173.1449,173.1642,172.8943,173.0774,29587.0
2023-10-16 15:05:00,179.54,179.58,179.5,179.53,5813.0,173.0389,173.0774,173.0003,173.0292,5813.0
2023-10-16 15:10:00,179.5,179.66,179.49,179.54,8326.0,173.0003,173.1545,172.9907,173.0389,8326.0
2023-10-16 15:15:00,179.53,179.73,179.43,179.44,15148.0,173.0292,173.222,172.9329,172.9425,15148.0
2023-10-16 15:20:00,179.4,179.4,179.12,179.12,8190.0,172.9039,172.9039,172.6341,172.6341,8190.0
2023-10-16 15:25:00,179.14,179.48,179.13,179.44,6738.0,172.6534,172.981,172.6437,172.9425,6738.0
2023-10-16 15:30:00,179.48,179.54,179.29,179.33,6394.0,172.981,173.0389,172.7979,172.8365,6394.0
2023-10-16 15:35:00,179.3,179.48,179.23,179.28,14291.0,172.8076,172.981,172.7401,172.7883,14291.0
2023-10-16 15:40:00,179.31,179.39,179.17,179.33,7232.0,172.8172,172.8943,172.6823,172.8365,7232.0
2023-10-16 15:45:00,179.34,179.38,179.14,179.14,20634.0,172.8461,172.8847,172.6534,172.6534,20634.0
2023-10-16 15:50:00,179.13,179.32,179.13,179.28,54890.0,172.6437,172.8268,172.6437,172.7883,54890.0
2023-10-16 15:55:00,179.28,179.33,178.89,178.95,108673.0,172.7883,172.8365,172.4124,172.4702,108673.0
2023-10-17 09:30:00,177.6,179.48,177.6,179.48,15243.0,171.1691,172.981,171.1691,172.981,15243.0
2023-10-17 09:35:00,179.14,179.93,179.09,179.91,9233.0,172.6534,173.4148,172.6052,173.3955,9233.0
2023-10-17 09:40:00,179.97,180.45,179.97,180.45,2400.0,173.4533,173.9159,173.4533,173.9159,2400.0
2023-10-17 09:45:00,180.33,181.28,180.26,180.75,16777.0,173.8003,174.7159,173.7328,174.2051,16777.0
2023-10-17 09:50:00,180.82,180.94,180.37,180.47,6689.0,174.2725,174.3882,173.8388,173.9352,6689.0
2023-10-17 09:55:00,180.33,180.45,179.91,179.91,3540.0,173.8003,173.9159,173.3955,173.3955,3540.0
2023-10-17 10:00:00,179.82,179.95,179.29,179.36,4433.0,173.3087,173.434,172.7979,172.8654,4433.0
2023-10-17 10:05:00,179.15,179.77,179.15,179.73,3259.0,172.663,173.2605,172.663,173.222,3259.0
2023-10-17 10:10:00,179.78,180.4,179.68,180.31,25391.0,173.2702,173.8677,173.1738,173.781,25391.0
2023-10-17 10:15:00,180.33,180.34,179.82,179.82,3364.0,173.8003,173.8099,173.3087,173.3087,3364.0
2023-10-17 10:20:00,179.76,180.08,179.75,180.06,4396.0,173.2509,173.5593,173.2413,173.54,4396.0
2023-10-17 10:25:00,180.01,180.22,180.01,180.14,6354.0,173.4919,173.6943,173.4919,173.6172,6354.0
2023-10-17 10:30:00,180.07,180.17,179.84,179.84,3829.0,173.5497,173.6461,173.328,173.328,3829.0
2023-10-17 10:35:00,179.93,180.3,179.74,180.25,21986.0,173.4148,173.7714,173.2316,173.7232,21986.0
2023-10-17 10:40:00,180.25,180.27,179.59,179.69,8439.0,173.7232,173.7424,173.0871,173.1834,8439.0
2023-10-17 10:45:00,179.45,179.57,179.3,179.46,3110.0,172.9521,173.0678,172.8076,172.9618,3110.0
2023-10-17 10:50:00,179.57,179.85,179.51,179.52,5366.0,173.0678,173.3377,173.01,173.0196,5366.0
2023-10-17 10:55:00,179.59,179.9,179.58,179.8,2917.0,173.0871,173.3858,173.0774,173.2895,2917.0
2023-10-17 11:00:00,179.87,179.97,179.68,179.9,2646.0,173.3569,173.4533,173.1738,173.3858,2646.0
2023-10-17 11:05:00,179.99,180.0,179.45,179.58,2516.0,173.4726,173.4822,172.9521,173.0774,2516.0
2023-10-17 11:10:00,179.52,179.86,179.35,179.86,3745.0,173.0196,173.3473,172.8558,173.3473,3745.0
2023-10-17 11:15:00,179.94,179.96,179.67,179.73,4365.0,173.4244,173.4437,173.1642,173.222,4365.0
2023-10-17 11:20:00,179.78,179.96,179.62,179.9,6613.0,173.2702,173.4437,173.116,173.3858,6613.0
2023-10-17 11:25:00,180.02,180.37,180.01,180.25,3447.0,173.5015,173.8388,173.4919,173.7232,3447.0
2023-10-17 11:30:00,180.08,180.2,180.01,180.01,14405.0,173.5593,173.675,173.4919,173.4919,14405.0
2023-10-17 11:35:00,180.03,180.63,180.03,180.57,8515.0,173.5111,174.0894,173.5111,174.0316,8515.0
2023-10-17 11:40:00,180.57,180.65,180.39,180.49,20617.0,174.0316,174.1087,173.8581,173.9545,20617.0
2023-10-17 11:45:00,180.59,180.67,180.35,180.46,7680.0,174.0509,174.128,173.8195,173.9256,7680.0
2023-10-17 11:50:00,180.58,180.62,180.18,180.2,3663.0,174.0412,174.0798,173.6557,173.675,3663.0
2023-10-17 11:55:00,180.14,180.17,179.74,179.77,4903.0,173.6172,173.6461,173.2316,173.2605,4903.0
2023-10-17 12:00:00,179.76,179.84,178.92,178.94,18603.0,173.2509,173.328,172.4413,172.4606,18603.0
2023-10-17 12:05:00,178.93,179.2,178.93,178.96,6188.0,172.451,172.7112,172.451,172.4799,6188.0
2023-10-17 12:10:00,178.9,178.91,178.46,178.56,5066.0,172.4221,172.4317,171.998,172.0944,5066.0
2023-10-17 12:15:00,178.57,178.64,177.85,177.95,15869.0,172.104,172.1715,171.4101,171.5064,15869.0
2023-10-17 12:20:00,177.95,178.29,177.83,178.21,8821.0,171.5064,171.8341,171.3908,171.757,8821.0
2023-10-17 12:25:00,178.21,178.45,178.16,178.44,5858.0,171.757,171.9883,171.7088,171.9787,5858.0
2023-10-17 12:30:00,178.39,178.64,177.94,178.12,9008.0,171.9305,172.1715,171.4968,171.6703,9008.0
2023-10-17 12:35:00,178.06,178.26,177.93,177.93,5955.0,171.6125,171.8052,171.4872,171.4872,5955.0
2023-10-17 12:40:00,177.95,178.03,177.81,177.92,6083.0,171.5064,171.5836,171.3715,171.4775,6083.0
2023-10-17 12:45:00,177.91,177.93,177.67,177.67,5280.0,171.4679,171.4872,171.2366,171.2366,5280.0
2023-10-17 12:50:00,177.74,177.87,177.68,177.87,4045.0,171.3041,171.4293,171.2462,171.4293,4045.0
2023-10-17 12:55:00,177.81,177.85,177.54,177.66,5305.0,171.3715,171.4101,171.1113,171.227,5305.0
2023-10-17 13:00:00,177.6,177.62,177.52,177.52,1892.0,171.1691,171.1884,171.092,171.092,1892.0
2023-10-17 13:05:00,177.53,177.53,177.27,177.3,4004.0,171.1017,171.1017,170.8511,170.88,4004.0
2023-10-17 13:10:00,177.32,177.32,177.06,177.06,3299.0,170.8993,170.8993,170.6487,170.6487,3299.0
2023-10-17 13:15:00,177.05,177.41,177.01,177.09,11061.0,170.639,170.986,170.6005,170.6776,11061.0
2023-10-17 13:20:00,177.03,177.19,176.96,177.1,7872.0,170.6198,170.774,170.5523,170.6872,7872.0
2023-10-17 13:25:00,177.12,177.44,177.08,177.43,14255.0,170.7065,171.0149,170.668,171.0053,14255.0
2023-10-17 13:30:00,177.43,177.61,177.33,177.47,5769.0,171.0053,171.1788,170.9089,171.0438,5769.0
2023-10-17 13:35:00,177.5,177.5,177.26,177.43,2153.0,171.0727,171.0727,170.8414,171.0053,2153.0
2023-10-17 13:40:00,177.43,177.59,177.36,177.46,2919.0,171.0053,171.1595,170.9378,171.0342,2919.0
2023-10-17 13:45:00,177.38,177.38,177.31,177.38,851.0,170.9571,170.9571,170.8896,170.9571,851.0
2023-10-17 13:50:00,177.26,177.28,176.74,176.78,3004.0,170.8414,170.8607,170.3403,170.3788,3004.0
2023-10-17 13:55:00,176.72,176.9,176.64,176.89,3352.0,170.321,170.4945,170.2439,170.4848,3352.0
2023-10-17 14:00:00,176.96,177.22,176.94,177.06,2369.0,170.5523,170.8029,170.533,170.6487,2369.0
2023-10-17 14:05:00,177.07,177.07,176.7,176.7,5892.0,170.6583,170.6583,170.3017,170.3017,5892.0
2023-10-17 14:10:00,176.75,176.88,176.63,176.65,7483.0,170.3499,170.4752,170.2342,170.2535,7483.0
2023-10-17 14:15:00,176.64,177.08,176.58,176.99,12369.0,170.2439,170.668,170.1861,170.5812,12369.0
2023-10-17 14:20:00,176.97,177.1,176.88,176.97,3443.0,170.5619,170.6872,170.4752,170.5619,3443.0
2023-10-17 14:25:00,177.04,177.3,176.91,177.15,3843.0,170.6294,170.88,170.5041,170.7354,3843.0
2023-10-17 14:30:00,177.13,177.26,177.05,177.05,4488.0,170.7161,170.8414,170.639,170.639,4488.0
2023-10-17 14:35:00,177.14,177.14,176.94,177.02,13118.0,170.7258,170.7258,170.533,170.6101,13118.0
2023-10-17 14:40:00,176.96,177.15,176.95,177.08,5362.0,170.5523,170.7354,170.5427,170.668,5362.0
2023-10-17 14:45:00,177.01,177.01,176.9,176.96,6425.0,170.6005,170.6005,170.4945,170.5523,6425.0
2023-10-17 14:50:00,176.94,177.04,176.79,176.8,3458.0,170.533,170.6294,170.3885,170.3981,3458.0
2023-10-17 14:55:00,176.74,176.85,176.7,176.84,1992.0,170.3403,170.4463,170.3017,170.4366,1992.0
2023-10-17 15:00:00,176.86,177.28,176.86,177.28,29104.0,170.4559,170.8607,170.4559,170.8607,29104.0
2023-10-17 15:05:00,177.36,177.41,177.11,177.37,8009.0,170.9378,170.986,170.6969,170.9475,8009.0
2023-10-17 15:10:00,177.43,177.59,177.38,177.56,4120.0,171.0053,171.1595,170.9571,171.1306,4120.0
2023-10-17 15:15:00,177.66,177.73,177.57,177.62,5914.0,171.227,171.2944,171.1402,171.1884,5914.0
2023-10-17 15:20:00,177.68,177.91,177.57,177.68,16846.0,171.2462,171.4679,171.1402,171.2462,16846.0
2023-10-17 15:25:00,177.59,177.89,177.59,177.88,3485.0,171.1595,171.4486,171.1595,171.439,3485.0
2023-10-17 15:30:00,177.88,177.96,177.8,177.86,5825.0,171.439,171.5161,171.3619,171.4197,5825.0
2023-10-17 15:35:00,177.86,178.11,177.6,178.0,12254.0,171.4197,171.6607,171.1691,171.5546,12254.0
2023-10-17 15:40:00,178.04,178.19,177.95,178.03,7041.0,171.5932,171.7378,171.5064,171.5836,7041.0
2023-10-17 15:45:00,178.03,178.06,177.82,178.02,8214.0,171.5836,171.6125,171.3812,171.5739,8214.0
2023-10-17 15:50:00,177.93,178.24,177.93,178.14,18908.0,171.4872,171.7859,171.4872,171.6896,18908.0
2023-10-17 15:55:00,178.1,178.46,178.05,178.34,66725.0,171.651,171.998,171.6028,171.8823,66725.0
2023-10-18 09:30:00,178.45,178.79,178.1,178.6,13986.0,171.9883,172.316,171.651,172.1329,13986.0
2023-10-18 09:35:00,178.59,179.05,178.59,178.91,6542.0,172.1233,172.5666,172.1233,172.4317,6542.0
2023-10-18 09:40:00,178.81,178.81,178.16,178.44,3979.0,172.3353,172.3353,171.7088,171.9787,3979.0
2023-10-18 09:45:00,178.73,178.97,178.49,178.49,1066.0,172.2582,172.4895,172.0269,172.0269,1066.0
2023-10-18 09:50:00,178.53,178.53,178.02,178.02,978.0,172.0654,172.0654,171.5739,171.5739,978.0
2023-10-18 09:55:00,178.09,178.11,177.5,177.78,7794.0,171.6414,171.6607,171.0727,171.3426,7794.0
2023-10-18 10:00:00,177.67,178.15,177.6,178.15,2958.0,171.2366,171.6992,171.1691,171.6992,2958.0
2023-10-18 10:05:00,178.27,178.57,178.15,178.56,4841.0,171.8149,172.104,171.6992,172.0944,4841.0
2023-10-18 10:10:00,178.56,178.56,178.2,178.34,2039.0,172.0944,172.0944,171.7474,171.8823,2039.0
2023-10-18 10:15:00,178.3,178.63,178.1,178.63,2326.0,171.8438,172.1618,171.651,172.1618,2326.0
2023-10-18 10:20:00,178.76,178.78,178.54,178.54,7252.0,172.2871,172.3064,172.0751,172.0751,7252.0
2023-10-18 10:25:00,178.5,178.64,178.21,178.21,3654.0,172.0365,172.1715,171.757,171.757,3654.0
2023-10-18 10:30:00,178.24,179.03,178.23,178.95,2932.0,171.7859,172.5473,171.7763,172.4702,2932.0
2023-10-18 10:35:00,179.0,179.17,178.89,179.13,1384.0,172.5184,172.6823,172.4124,172.6437,1384.0
2023-10-18 10:40:00,179.08,179.49,179.08,179.49,17326.0,172.5955,172.9907,172.5955,172.9907,17326.0
2023-10-18 10:45:00,179.46,180.07,179.37,180.0,42650.0,172.9618,173.5497,172.875,173.4822,42650.0
2023-10-18 10:50:00,180.0,180.0,179.51,180.0,6173.0,173.4822,173.4822,173.01,173.4822,6173.0
2023-10-18 10:55:00,179.97,180.37,179.83,180.33,10850.0,173.4533,173.8388,173.3184,173.8003,10850.0
2023-10-18 11:00:00,180.34,180.35,180.04,180.16,10027.0,173.8099,173.8195,173.5208,173.6364,10027.0
2023-10-18 11:05:00,180.22,180.28,179.94,180.01,8530.0,173.6943,173.7521,173.4244,173.4919,8530.0
2023-10-18 11:10:00,179.97,180.06,179.89,180.02,5743.0,173.4533,173.54,173.3762,173.5015,5743.0
2023-10-18 11:15:00,180.02,180.12,179.64,180.03,11112.0,173.5015,173.5979,173.1353,173.5111,11112.0
2023-10-18 11:20:00,180.0,180.07,179.81,179.89,3392.0,173.4822,173.5497,173.2991,173.3762,3392.0
2023-10-18 11:25:00,179.91,179.94,179.75,179.75,3001.0,173.3955,173.4244,173.2413,173.2413,3001.0
2023-10-18 11:30:00,179.8,180.09,179.71,179.97,5423.0,173.2895,173.569,173.2027,173.4533,5423.0
2023-10-18 11:35:00,179.98,180.09,179.81,179.94,9279.0,173.4629,173.569,173.2991,173.4244,9279.0
2023-10-18 11:40:00,179.94,179.99,179.82,179.89,2925.0,173.4244,173.4726,173.3087,173.3762,2925.0
2023-10-18 11:45:00,179.87,179.87,179.68,179.74,4021.0,173.3569,173.3569,173.1738,173.2316,4021.0
2023-10-18 11:50:00,179.72,179.73,179.46,179.46,4625.0,173.2124,173.222,172.9618,172.9618,4625.0
2023-10-18 11:55:00,179.44,179.99,179.42,179.94,61141.0,172.9425,173.4726,172.9232,173.4244,61141.0
2023-10-18 12:00:00,179.88,180.17,179.68,180.0,13179.0,173.3666,173.6461,173.1738,173.4822,13179.0
2023-10-18 12:05:00,180.04,180.06,179.76,179.8,4061.0,173.5208,173.54,173.2509,173.2895,4061.0
2023-10-18 12:10:00,179.8,179.87,179.39,179.43,3787.0,173.2895,173.3569,172.8943,172.9329,3787.0
2023-10-18 12:15:00,179.49,179.55,179.17,179.31,5260.0,172.9907,173.0485,172.6823,172.8172,5260.0
2023-10-18 12:20:00,179.31,179.53,179.31,179.34,6521.0,172.8172,173.0292,172.8172,172.8461,6521.0
2023-10-18 12:25:00,179.54,179.61,179.48,179.52,2600.0,173.0389,173.1063,172.981,173.0196,2600.0
2023-10-18 12:30:00,179.52,179.63,179.47,179.49,5542.0,173.0196,173.1256,172.9714,172.9907,5542.0
2023-10-18 12:35:00,179.48,179.76,179.47,179.76,5086.0,172.981,173.2509,172.9714,173.2509,5086.0
2023-10-18 12:40:00,179.67,179.9,179.62,179.77,5279.0,173.1642,173.3858,173.116,173.2605,5279.0
2023-10-18 12:45:00,179.81,179.91,179.71,179.76,4637.0,173.2991,173.3955,173.2027,173.2509,4637.0
2023-10-18 12:50:00,179.73,179.87,179.62,179.79,4869.0,173.222,173.3569,173.116,173.2798,4869.0
2023-10-18 12:55:00,179.76,179.87,179.72,179.84,3042.0,173.2509,173.3569,173.2124,173.328,3042.0
2023-10-18 13:00:00,179.81,180.41,179.77,180.4,7186.0,173.2991,173.8774,173.2605,173.8677,7186.0
2023-10-18 13:05:00,180.5,180.5,180.33,180.5,18188.0,173.9641,173.9641,173.8003,173.9641,18188.0
2023-10-18 13:10:00,180.46,180.49,180.24,180.38,8798.0,173.9256,173.9545,173.7135,173.8485,8798.0
2023-10-18 13:15:00,180.37,180.54,180.2,180.2,6548.0,173.8388,174.0027,173.675,173.675,6548.0
2023-10-18 13:20:00,180.22,180.27,180.06,180.09,7984.0,173.6943,173.7424,173.54,173.569,7984.0
2023-10-18 13:25:00,180.16,180.35,180.04,180.26,5648.0,173.6364,173.8195,173.5208,173.7328,5648.0
2023-10-18 13:30:00,180.28,180.28,179.73,179.75,4716.0,173.7521,173.7521,173.222,173.2413,4716.0
2023-10-18 13:35:00,179.71,179.73,179.5,179.57,3139.0,173.2027,173.222,173.0003,173.0678,3139.0
2023-10-18 13:40:00,179.58,179.72,179.52,179.72,4932.0,173.0774,173.2124,173.0196,173.2124,4932.0
2023-10-18 13:45:00,179.74,179.9,179.69,179.78,4462.0,173.2316,173.3858,173.1834,173.2702,4462.0
2023-10-18 13:50:00,179.75,179.86,179.66,179.86,3269.0,173.2413,173.3473,173.1545,173.3473,3269.0
2023-10-18 13:55:00,179.83,179.83,179.66,179.76,5012.0,173.3184,173.3184,173.1545,173.2509,5012.0
2023-10-18 14:00:00,179.73,179.84,179.68,179.71,2839.0,173.222,173.328,173.1738,173.2027,2839.0
2023-10-18 14:05:00,179.78,179.98,179.6,179.86,6316.0,173.2702,173.4629,173.0967,173.3473,6316.0
2023-10-18 14:10:00,179.84,179.84,179.7,179.83,2858.0,173.328,173.328,173.1931,173.3184,2858.0
2023-10-18 14:15:00,179.84,179.88,179.54,179.54,5286.0,173.328,173.3666,173.0389,173.0389,5286.0
2023-10-18 14:20:00,179.53,179.55,179.41,179.45,2981.0,173.0292,173.0485,172.9136,172.9521,2981.0
2023-10-18 14:25:00,179.42,179.43,179.23,179.27,2946.0,172.9232,172.9329,172.7401,172.7787,2946.0
2023-10-18 14:30:00,179.22,179.43,179.22,179.35,11941.0,172.7305,172.9329,172.7305,172.8558,11941.0
2023-10-18 14:35:00,179.4,179.4,179.15,179.15,3060.0,172.9039,172.9039,172.663,172.663,3060.0
2023-10-18 14:40:00,179.23,179.23,179.06,179.19,3643.0,172.7401,172.7401,172.5763,172.7015,3643.0
2023-10-18 14:45:00,179.22,179.23,179.12,179.17,3487.0,172.7305,172.7401,172.6341,172.6823,3487.0
2023-10-18 14:50:00,179.14,179.16,178.86,178.86,3679.0,172.6534,172.6726,172.3835,172.3835,3679.0
2023-10-18 14:55:00,178.93,179.07,178.87,179.0,4267.0,172.451,172.5859,172.3931,172.5184,4267.0
2023-10-18 15:00:00,178.89,178.89,178.62,178.71,6721.0,172.4124,172.4124,172.1522,172.2389,6721.0
2023-10-18 15:05:00,178.67,178.78,178.64,178.75,9237.0,172.2004,172.3064,172.1715,172.2775,9237.0
2023-10-18 15:10:00,178.75,179.0,178.75,178.97,11260.0,172.2775,172.5184,172.2775,172.4895,11260.0
2023-10-18 15:15:00,179.06,179.16,178.98,179.13,6634.0,172.5763,172.6726,172.4992,172.6437,6634.0
2023-10-18 15:20:00,179.16,179.32,179.1,179.31,5836.0,172.6726,172.8268,172.6148,172.8172,5836.0
2023-10-18 15:25:00,179.3,179.35,179.17,179.35,14968.0,172.8076,172.8558,172.6823,172.8558,14968.0
2023-10-18 15:30:00,179.37,179.47,179.26,179.34,11130.0,172.875,172.9714,172.769,172.8461,11130.0
2023-10-18 15:35:00,179.4,179.46,179.3,179.36,24014.0,172.9039,172.9618,172.8076,172.8654,24014.0
2023-10-18 15:40:00,179.31,179.31,179.17,179.28,22218.0,172.8172,172.8172,172.6823,172.7883,22218.0
2023-10-18 15:45:00,179.24,179.29,178.98,179.28,37266.0,172.7497,172.7979,172.4992,172.7883,37266.0
2023-10-18 15:50:00,179.3,179.43,179.23,179.37,39018.0,172.8076,172.9329,172.7401,172.875,39018.0
2023-10-18 15:55:00,179.36,179.62,179.29,179.56,94670.0,172.8654,173.116,172.7979,173.0582,94670.0
2023-10-19 09:30:00,179.67,179.96,179.46,179.96,7042.0,173.1642,173.4437,172.9618,173.4437,7042.0
2023-10-19 09:35:00,179.5,179.94,179.47,179.87,1944.0,173.0003,173.4244,172.9714,173.3569,1944.0
2023-10-19 09:40:00,180.07,180.5,179.98,180.25,5013.0,173.5497,173.9641,173.4629,173.7232,5013.0
2023-10-19 09:45:00,180.34,180.47,180.07,180.31,4321.0,173.8099,173.9352,173.5497,173.781,4321.0
2023-10-19 09:50:00,180.15,180.26,179.54,179.55,2320.0,173.6268,173.7328,173.0389,173.0485,2320.0
2023-10-19 09:55:00,179.55,180.0,179.4,179.99,21670.0,173.0485,173.4822,172.9039,173.4726,21670.0
2023-10-19 10:00:00,179.89,179.89,179.68,179.78,7242.0,173.3762,173.3762,173.1738,173.2702,7242.0
2023-10-19 10:05:00,179.75,179.76,179.11,179.15,3797.0,173.2413,173.2509,172.6244,172.663,3797.0
2023-10-19 10:10:00,179.19,179.27,178.68,178.97,9578.0,172.7015,172.7787,172.21,172.4895,9578.0
2023-10-19 10:15:00,179.07,179.07,178.7,178.76,6347.0,172.5859,172.5859,172.2293,172.2871,6347.0
2023-10-19 10:20:00,178.82,178.88,178.7,178.87,2731.0,172.3449,172.4028,172.2293,172.3931,2731.0
2023-10-19 10:25:00,178.84,179.06,178.79,178.79,4202.0,172.3642,172.5763,172.316,172.316,4202.0
2023-10-19 10:30:00,178.74,178.78,178.27,178.66,15193.0,172.2678,172.3064,171.8149,172.1907,15193.0
2023-10-19 10:35:00,178.61,178.87,178.56,178.56,2054.0,172.1426,172.3931,172.0944,172.0944,2054.0
2023-10-19 10:40:00,178.52,178.66,178.34,178.34,17012.0,172.0558,172.1907,171.8823,171.8823,17012.0
2023-10-19 10:45:00,178.31,178.5,178.1,178.38,6050.0,171.8534,172.0365,171.651,171.9209,6050.0
2023-10-19 10:50:00,178.4,178.49,178.24,178.3,2237.0,171.9402,172.0269,171.7859,171.8438,2237.0
2023-10-19 10:55:00,178.22,178.22,177.96,178.08,11202.0,171.7667,171.7667,171.5161,171.6317,11202.0
2023-10-19 11:00:00,178.08,178.1,177.89,178.01,7593.0,171.6317,171.651,171.4486,171.5643,7593.0
2023-10-19 11:05:00,177.97,178.07,177.58,177.96,9933.0,171.5257,171.6221,171.1498,171.5161,9933.0
2023-10-19 11:10:00,177.96,178.33,177.86,178.16,13457.0,171.5161,171.8727,171.4197,171.7088,13457.0
2023-10-19 11:15:00,178.19,178.19,177.81,178.03,3843.0,171.7378,171.7378,171.3715,171.5836,3843.0
2023-10-19 11:20:00,177.98,177.98,177.73,177.96,4579.0,171.5354,171.5354,171.2944,171.5161,4579.0
2023-10-19 11:25:00,178.05,178.3,177.9,178.07,5542.0,171.6028,171.8438,171.4583,171.6221,5542.0
2023-10-19 11:30:00,178.12,178.21,177.88,178.15,4030.0,171.6703,171.757,171.439,171.6992,4030.0
2023-10-19 11:35:00,178.2,178.36,178.18,178.23,5149.0,171.7474,171.9016,171.7281,171.7763,5149.0
2023-10-19 11:40:00,178.31,178.76,178.3,178.76,5601.0,171.8534,172.2871,171.8438,172.2871,5601.0
2023-10-19 11:45:00,178.81,179.26,178.75,179.11,8510.0,172.3353,172.769,172.2775,172.6244,8510.0
2023-10-19 11:50:00,179.06,179.07,178.86,178.91,2234.0,172.5763,172.5859,172.3835,172.4317,2234.0
2023-10-19 11:55:00,178.88,178.99,178.75,178.77,3614.0,172.4028,172.5088,172.2775,172.2968,3614.0
2023-10-19 12:00:00,178.67,179.46,178.5,179.09,6446.0,172.2004,172.9618,172.0365,172.6052,6446.0
2023-10-19 12:05:00,179.0,179.08,178.77,178.94,3139.0,172.5184,172.5955,172.2968,172.4606,3139.0
2023-10-19 12:10:00,179.02,179.43,178.92,179.18,5587.0,172.5377,172.9329,172.4413,172.6919,5587.0
2023-10-19 12:15:00,179.17,179.6,179.16,179.6,2574.0,172.6823,173.0967,172.6726,173.0967,2574.0
2023-10-19 12:20:00,179.58,179.88,179.42,179.52,5613.0,173.0774,173.3666,172.9232,173.0196,5613.0
2023-10-19 12:25:00,179.46,179.46,178.51,178.53,3313.0,172.9618,172.9618,172.0462,172.0654,3313.0
2023-10-19 12:30:00,178.56,178.86,178.4,178.4,5302.0,172.0944,172.3835,171.9402,171.9402,5302.0
2023-10-19 12:35:00,178.1,178.34,178.07,178.31,2684.0,171.651,171.8823,171.6221,171.8534,2684.0
2023-10-19 12:40:00,178.4,178.8,178.25,178.7,3915.0,171.9402,172.3257,171.7956,172.2293,3915.0
2023-10-19 12:45:00,178.83,179.41,178.71,179.38,6442.0,172.3546,172.9136,172.2389,172.8847,6442.0
2023-10-19 12:50:00,179.33,179.49,179.05,179.34,3823.0,172.8365,172.9907,172.5666,172.8461,3823.0
2023-10-19 12:55:00,179.63,179.68,179.41,179.62,3396.0,173.1256,173.1738,172.9136,173.116,3396.0
2023-10-19 13:00:00,179.73,179.79,179.29,179.36,6992.0,173.222,173.2798,172.7979,172.8654,6992.0
2023-10-19 13:05:00,179.5,179.63,179.45,179.57,3594.0,173.0003,173.1256,172.9521,173.0678,3594.0
2023-10-19 13:10:00,179.58,179.59,179.32,179.39,29240.0,173.0774,173.0871,172.8268,172.8943,29240.0
2023-10-19 13:15:00,179.38,179.53,179.15,179.39,5301.0,172.8847,173.0292,172.663,172.8943,5301.0
2023-10-19 13:20:00,179.36,179.56,179.28,179.31,3952.0,172.8654,173.0582,172.7883,172.8172,3952.0
2023-10-19 13:25:00,179.2,179.66,179.19,179.66,8257.0,172.7112,173.1545,172.7015,173.1545,8257.0
2023-10-19 13:30:00,179.72,179.8,179.38,179.45,3709.0,173.2124,173.2895,172.8847,172.9521,3709.0
2023-10-19 13:35:00,179.38,179.38,179.01,179.1,4164.0,172.8847,172.8847,172.5281,172.6148,4164.0
2023-10-19 13:40:00,179.13,179.3,179.05,179.23,2260.0,172.6437,172.8076,172.5666,172.7401,2260.0
2023-10-19 13:45:00,179.22,179.22,178.53,178.53,4163.0,172.7305,172.7305,172.0654,172.0654,4163.0
2023-10-19 13:50:00,178.62,178.62,178.36,178.36,2550.0,172.1522,172.1522,171.9016,171.9016,2550.0
2023-10-19 13:55:00,178.43,178.73,178.43,178.69,3950.0,171.9691,172.2582,171.9691,172.2197,3950.0
2023-10-19 14:00:00,178.62,178.77,178.48,178.57,3871.0,172.1522,172.2968,172.0173,172.104,3871.0
2023-10-19 14:05:00,178.55,178.58,178.27,178.3,1900.0,172.0847,172.1136,171.8149,171.8438,1900.0
2023-10-19 14:10:00,178.34,178.34,178.0,178.06,6153.0,171.8823,171.8823,171.5546,171.6125,6153.0
2023-10-19 14:15:00,178.11,178.16,177.97,178.15,4379.0,171.6607,171.7088,171.5257,171.6992,4379.0
2023-10-19 14:20:00,178.2,178.26,178.01,178.14,4404.0,171.7474,171.8052,171.5643,171.6896,4404.0
2023-10-19 14:25:00,178.04,178.19,177.96,178.06,18556.0,171.5932,171.7378,171.5161,171.6125,18556.0
2023-10-19 14:30:00,178.0,178.0,177.77,177.85,2347.0,171.5546,171.5546,171.333,171.4101,2347.0
2023-10-19 14:35:00,177.87,177.87,177.67,177.67,2019.0,171.4293,171.4293,171.2366,171.2366,2019.0
2023-10-19 14:40:00,177.58,177.97,177.58,177.86,8009.0,171.1498,171.5257,171.1498,171.4197,8009.0
2023-10-19 14:45:00,177.85,177.87,177.59,177.59,1990.0,171.4101,171.4293,171.1595,171.1595,1990.0
2023-10-19 14:50:00,177.58,177.6,177.46,177.48,2969.0,171.1498,171.1691,171.0342,171.0535,2969.0
2023-10-19 14:55:00,177.48,177.76,177.46,177.64,3551.0,171.0535,171.3233,171.0342,171.2077,3551.0
2023-10-19 15:00:00,177.63,177.88,177.5,177.69,5941.0,171.198,171.439,171.0727,171.2559,5941.0
2023-10-19 15:05:00,177.69,177.9,177.56,177.79,14747.0,171.2559,171.4583,171.1306,171.3522,14747.0
2023-10-19 15:10:00,177.84,178.03,177.77,177.97,7419.0,171.4004,171.5836,171.333,171.5257,7419.0
2023-10-19 15:15:00,177.97,178.04,177.7,177.7,8482.0,171.5257,171.5932,171.2655,171.2655,8482.0
2023-10-19 15:20:00,177.75,177.77,177.6,177.77,4334.0,171.3137,171.333,171.1691,171.333,4334.0
2023-10-19 15:25:00,177.73,177.98,177.72,177.84,8898.0,171.2944,171.5354,171.2848,171.4004,8898.0
2023-10-19 15:30:00,177.92,178.2,177.91,178.14,7188.0,171.4775,171.7474,171.4679,171.6896,7188.0
2023-10-19 15:35:00,178.15,178.3,178.12,178.14,8994.0,171.6992,171.8438,171.6703,171.6896,8994.0
2023-10-19 15:40:00,178.12,178.15,177.86,177.94,12036.0,171.6703,171.6992,171.4197,171.4968,12036.0
2023-10-19 15:45:00,177.89,178.14,177.79,178.09,22279.0,171.4486,171.6896,171.3522,171.6414,22279.0
2023-10-19 15:50:00,178.1,178.27,177.92,177.95,22087.0,171.651,171.8149,171.4775,171.5064,22087.0
2023-10-19 15:55:00,177.92,178.29,177.82,177.91,57211.0,171.4775,171.8341,171.3812,171.4679,57211.0
2023-10-20 09:30:00,178.59,179.0,178.59,178.73,49997.0,172.1233,172.5184,172.1233,172.2582,49997.0
2023-10-20 09:35:00,178.95,178.99,178.42,178.6,2290.0,172.4702,172.5088,171.9594,172.1329,2290.0
2023-10-20 09:40:00,178.6,178.86,178.51,178.61,6010.0,172.1329,172.3835,172.0462,172.1426,6010.0
2023-10-20 09:45:00,178.77,178.98,178.7,178.91,4574.0,172.2968,172.4992,172.2293,172.4317,4574.0
2023-10-20 09:50:00,178.91,179.14,178.63,178.73,5374.0,172.4317,172.6534,172.1618,172.2582,5374.0
2023-10-20 09:55:00,178.85,178.85,178.29,178.63,4763.0,172.3739,172.3739,171.8341,172.1618,4763.0
2023-10-20 10:00:00,178.56,178.59,178.2,178.51,4206.0,172.0944,172.1233,171.7474,172.0462,4206.0
2023-10-20 10:05:00,178.48,179.01,178.28,178.97,14677.0,172.0173,172.5281,171.8245,172.4895,14677.0
2023-10-20 10:10:00,178.93,179.02,178.72,178.87,6393.0,172.451,172.5377,172.2486,172.3931,6393.0
2023-10-20 10:15:00,178.96,179.02,178.7,178.83,10536.0,172.4799,172.5377,172.2293,172.3546,10536.0
2023-10-20 10:20:00,178.77,179.08,178.69,178.85,7570.0,172.2968,172.5955,172.2197,172.3739,7570.0
2023-10-20 10:25:00,178.91,179.01,178.74,178.8,5096.0,172.4317,172.5281,172.2678,172.3257,5096.0
2023-10-20 10:30:00,178.77,179.23,178.73,179.22,10221.0,172.2968,172.7401,172.2582,172.7305,10221.0
2023-10-20 10:35:00,179.18,179.49,178.99,179.1,107474.0,172.6919,172.9907,172.5088,172.6148,107474.0
2023-10-20 10:40:00,179.06,179.17,178.7,178.7,14341.0,172.5763,172.6823,172.2293,172.2293,14341.0
2023-10-20 10:45:00,178.77,179.42,178.77,179.17,43880.0,172.2968,172.9232,172.2968,172.6823,43880.0
2023-10-20 10:50:00,179.12,179.35,179.07,179.07,17741.0,172.6341,172.8558,172.5859,172.5859,17741.0
2023-10-20 10:55:00,179.14,179.14,178.71,178.86,4055.0,172.6534,172.6534,172.2389,172.3835,4055.0
2023-10-20 11:00:00,178.94,178.94,178.34,178.41,9285.0,172.4606,172.4606,171.8823,171.9498,9285.0
2023-10-20 11:05:00,178.43,178.71,178.22,178.68,30345.0,171.9691,172.2389,171.7667,172.21,30345.0
2023-10-20 11:10:00,178.74,178.8,178.27,178.32,10812.0,172.2678,172.3257,171.8149,171.8631,10812.0
2023-10-20 11:15:00,178.27,178.32,177.71,177.93,9148.0,171.8149,171.8631,171.2751,171.4872,9148.0
2023-10-20 11:20:00,177.97,178.04,177.5,177.58,8078.0,171.5257,171.5932,171.0727,171.1498,8078.0
2023-10-20 11:25:00,177.56,177.93,177.56,177.89,7424.0,171.1306,171.4872,171.1306,171.4486,7424.0
2023-10-20 11:30:00,177.85,177.85,177.16,177.18,8961.0,171.4101,171.4101,170.7451,170.7643,8961.0
2023-10-20 11:35:00,177.25,177.32,177.0,177.26,5437.0,170.8318,170.8993,170.5908,170.8414,5437.0
2023-10-20 11:40:00,177.2,177.37,177.13,177.3,4356.0,170.7836,170.9475,170.7161,170.88,4356.0
2023-10-20 11:45:00,177.34,177.56,177.34,177.5,6618.0,170.9185,171.1306,170.9185,171.0727,6618.0
2023-10-20 11:50:00,177.48,177.71,177.46,177.55,12146.0,171.0535,171.2751,171.0342,171.1209,12146.0
2023-10-20 11:55:00,177.59,177.86,177.59,177.78,7651.0,171.1595,171.4197,171.1595,171.3426,7651.0
2023-10-20 12:00:00,177.8,177.8,177.42,177.64,10600.0,171.3619,171.3619,170.9956,171.2077,10600.0
2023-10-20 12:05:00,177.6,177.6,177.28,177.31,7629.0,171.1691,171.1691,170.8607,170.8896,7629.0
2023-10-20 12:10:00,177.37,177.44,177.29,177.38,3934.0,170.9475,171.0149,170.8703,170.9571,3934.0
2023-10-20 12:15:00,177.38,177.38,177.13,177.31,5225.0,170.9571,170.9571,170.7161,170.8896,5225.0
2023-10-20 12:20:00,177.3,177.78,177.29,177.72,9480.0,170.88,171.3426,170.8703,171.2848,9480.0
2023-10-20 12:25:00,177.73,177.73,177.34,177.51,7507.0,171.2944,171.2944,170.9185,171.0824,7507.0
2023-10-20 12:30:00,177.51,177.66,177.4,177.54,4273.0,171.0824,171.227,170.9764,171.1113,4273.0
2023-10-20 12:35:00,177.48,177.66,177.48,177.65,3179.0,171.0535,171.227,171.0535,171.2173,3179.0
2023-10-20 12:40:00,177.62,177.62,177.43,177.49,4824.0,171.1884,171.1884,171.0053,171.0631,4824.0
2023-10-20 12:45:00,177.55,177.79,177.54,177.76,5979.0,171.1209,171.3522,171.1113,171.3233,5979.0
2023-10-20 12:50:00,177.75,177.78,177.42,177.46,5123.0,171.3137,171.3426,170.9956,171.0342,5123.0
2023-10-20 12:55:00,177.45,177.97,177.45,177.97,10253.0,171.0246,171.5257,171.0246,171.5257,10253.0
2023-10-20 13:00:00,177.81,177.85,177.23,177.27,5086.0,171.3715,171.4101,170.8125,170.8511,5086.0
2023-10-20 13:05:00,177.24,177.24,176.69,176.73,8229.0,170.8222,170.8222,170.2921,170.3306,8229.0
2023-10-20 13:10:00,176.81,176.92,176.57,176.57,7642.0,170.4077,170.5137,170.1764,170.1764,7642.0
2023-10-20 13:15:00,176.53,176.7,176.32,176.54,4240.0,170.1379,170.3017,169.9355,170.1475,4240.0
2023-10-20 13:20:00,176.64,176.77,176.34,176.75,5887.0,170.2439,170.3692,169.9547,170.3499,5887.0
2023-10-20 13:25:00,176.53,176.68,176.52,176.59,4390.0,170.1379,170.2824,170.1282,170.1957,4390.0
2023-10-20 13:30:00,176.67,176.71,176.48,176.55,3554.0,170.2728,170.3114,170.0897,170.1571,3554.0
2023-10-20 13:35:00,176.7,176.94,176.69,176.94,3043.0,170.3017,170.533,170.2921,170.533,3043.0
2023-10-20 13:40:00,176.82,177.02,176.82,176.84,2693.0,170.4174,170.6101,170.4174,170.4366,2693.0
2023-10-20 13:45:00,176.91,176.95,176.74,176.95,1270.0,170.5041,170.5427,170.3403,170.5427,1270.0
2023-10-20 13:50:00,176.94,177.2,176.94,177.2,3815.0,170.533,170.7836,170.533,170.7836,3815.0
2023-10-20 13:55:00,177.19,177.25,177.15,177.21,2333.0,170.774,170.8318,170.7354,170.7932,2333.0
2023-10-20 14:00:00,177.26,177.41,177.2,177.25,7003.0,170.8414,170.986,170.7836,170.8318,7003.0
2023-10-20 14:05:00,177.31,177.36,177.15,177.23,4459.0,170.8896,170.9378,170.7354,170.8125,4459.0
2023-10-20 14:10:00,177.19,177.31,177.01,177.14,5494.0,170.774,170.8896,170.6005,170.7258,5494.0
2023-10-20 14:15:00,177.13,177.32,177.03,177.24,5924.0,170.7161,170.8993,170.6198,170.8222,5924.0
2023-10-20 14:20:00,177.3,177.35,177.14,177.24,4962.0,170.88,170.9282,170.7258,170.8222,4962.0
2023-10-20 14:25:00,177.22,177.44,177.19,177.37,6187.0,170.8029,171.0149,170.774,170.9475,6187.0
2023-10-20 14:30:00,177.36,177.58,177.24,177.58,4492.0,170.9378,171.1498,170.8222,171.1498,4492.0
2023-10-20 14:35:00,177.53,177.61,177.45,177.56,7526.0,171.1017,171.1788,171.0246,171.1306,7526.0
2023-10-20 14:40:00,177.51,177.56,177.25,177.42,5239.0,171.0824,171.1306,170.8318,170.9956,5239.0
2023-10-20 14:45:00,177.44,177.51,177.06,177.13,5572.0,171.0149,171.0824,170.6487,170.7161,5572.0
2023-10-20 14:50:00,177.12,177.12,176.9,176.97,4352.0,170.7065,170.7065,170.4945,170.5619,4352.0
2023-10-20 14:55:00,177.0,177.14,176.91,177.01,4155.0,170.5908,170.7258,170.5041,170.6005,4155.0
2023-10-20 15:00:00,177.0,177.17,176.89,176.92,5011.0,170.5908,170.7547,170.4848,170.5137,5011.0
2023-10-20 15:05:00,176.92,177.04,176.85,176.87,4419.0,170.5137,170.6294,170.4463,170.4656,4419.0
2023-10-20 15:10:00,176.9,177.06,176.81,176.93,7583.0,170.4945,170.6487,170.4077,170.5234,7583.0
2023-10-20 15:15:00,176.88,177.06,176.81,177.05,10500.0,170.4752,170.6487,170.4077,170.639,10500.0
2023-10-20 15:20:00,177.04,177.04,176.84,176.88,6594.0,170.6294,170.6294,170.4366,170.4752,6594.0
2023-10-20 15:25:00,176.85,177.0,176.69,176.99,8921.0,170.4463,170.5908,170.2921,170.5812,8921.0
2023-10-20 15:30:00,177.0,177.04,176.77,176.85,12220.0,170.5908,170.6294,170.3692,170.4463,12220.0
2023-10-20 15:35:00,176.84,176.93,176.76,176.87,11029.0,170.4366,170.5234,170.3595,170.4656,11029.0
2023-10-20 15:40:00,176.86,176.86,176.7,176.78,12853.0,170.4559,170.4559,170.3017,170.3788,12853.0
2023-10-20 15:45:00,176.72,176.76,176.47,176.74,18083.0,170.321,170.3595,170.08,170.3403,18083.0
2023-10-20 15:50:00,176.75,176.75,176.36,176.5,48313.0,170.3499,170.3499,169.974,170.109,48313.0
2023-10-20 15:55:00,176.51,176.66,176.06,176.1,122586.0,170.1186,170.2632,169.6849,169.7234,122586.0
2023-10-23 09:30:00,176.09,176.99,175.88,175.89,10632.0,169.7138,170.5812,169.5114,169.521,10632.0
2023-10-23 09:35:00,175.78,175.78,175.29,175.29,5687.0,169.415,169.415,168.9428,168.9428,5687.0
2023-10-23 09:40:00,175.28,176.05,175.27,176.05,1475.0,168.9331,169.6752,168.9235,169.6752,1475.0
2023-10-23 09:45:00,176.02,176.68,176.01,176.68,10582.0,169.6463,170.2824,169.6367,170.2824,10582.0
2023-10-23 09:50:00,176.81,176.9,176.35,176.9,12901.0,170.4077,170.4945,169.9644,170.4945,12901.0
2023-10-23 09:55:00,176.88,178.07,176.8,178.07,80173.0,170.4752,171.6221,170.3981,171.6221,80173.0
2023-10-23 10:00:00,177.99,178.23,177.41,177.96,28707.0,171.545,171.7763,170.986,171.5161,28707.0
2023-10-23 10:05:00,178.0,178.02,177.48,177.78,16931.0,171.5546,171.5739,171.0535,171.3426,16931.0
2023-10-23 10:10:00,177.85,177.98,177.59,177.59,13595.0,171.4101,171.5354,171.1595,171.1595,13595.0
2023-10-23 10:15:00,177.58,178.06,177.35,177.85,19950.0,171.1498,171.6125,170.9282,171.4101,19950.0
2023-10-23 10:20:00,177.77,178.08,177.74,177.97,8591.0,171.333,171.6317,171.3041,171.5257,8591.0
2023-10-23 10:25:00,178.0,178.04,177.62,177.7,9849.0,171.5546,171.5932,171.1884,171.2655,9849.0
2023-10-23 10:30:00,177.67,177.9,177.65,177.9,9324.0,171.2366,171.4583,171.2173,171.4583,9324.0
2023-10-23 10:35:00,177.73,177.9,177.51,177.8,13340.0,171.2944,171.4583,171.0824,171.3619,13340.0
2023-10-23 10:40:00,177.92,178.03,177.8,177.8,6533.0,171.4775,171.5836,171.3619,171.3619,6533.0
2023-10-23 10:45:00,177.9,178.03,177.79,177.93,6195.0,171.4583,171.5836,171.3522,171.4872,6195.0
2023-10-23 10:50:00,177.97,178.14,177.86,177.92,5370.0,171.5257,171.6896,171.4197,171.4775,5370.0
2023-10-23 10:55:00,177.83,178.01,177.73,177.77,5225.0,171.3908,171.5643,171.2944,171.333,5225.0
2023-10-23 11:00:00,177.8,178.36,177.8,178.35,6818.0,171.3619,171.9016,171.3619,171.892,6818.0
2023-10-23 11:05:00,178.38,178.54,178.21,178.39,27334.0,171.9209,172.0751,171.757,171.9305,27334.0
2023-10-23 11:10:00,178.39,178.47,178.09,178.15,3905.0,171.9305,172.0076,171.6414,171.6992,3905.0
2023-10-23 11:15:00,178.17,178.28,177.96,178.28,12045.0,171.7185,171.8245,171.5161,171.8245,12045.0
2023-10-23 11:20:00,178.26,178.64,178.26,178.5,8837.0,171.8052,172.1715,171.8052,172.0365,8837.0
2023-10-23 11:25:00,178.58,178.72,178.39,178.42,8943.0,172.1136,172.2486,171.9305,171.9594,8943.0
2023-10-23 11:30:00,178.47,178.47,178.32,178.32,6076.0,172.0076,172.0076,171.8631,171.8631,6076.0
2023-10-23 11:35:00,178.36,178.81,178.36,178.72,8689.0,171.9016,172.3353,171.9016,172.2486,8689.0
2023-10-23 11:40:00,178.75,178.75,178.49,178.51,7215.0,172.2775,172.2775,172.0269,172.0462,7215.0
2023-10-23 11:45:00,178.56,178.68,178.25,178.48,22149.0,172.0944,172.21,171.7956,172.0173,22149.0
2023-10-23 11:50:00,178.45,178.69,178.41,178.69,4289.0,171.9883,172.2197,171.9498,172.2197,4289.0
2023-10-23 11:55:00,178.73,178.73,178.53,178.53,3586.0,172.2582,172.2582,172.0654,172.0654,3586.0
2023-10-23 12:00:00,178.5,178.54,178.34,178.44,3362.0,172.0365,172.0751,171.8823,171.9787,3362.0
2023-10-23 12:05:00,178.46,179.04,178.46,178.94,26181.0,171.998,172.557,171.998,172.4606,26181.0
2023-10-23 12:10:00,178.99,179.0,178.72,178.8,11582.0,172.5088,172.5184,172.2486,172.3257,11582.0
2023-10-23 12:15:00,178.78,178.78,178.47,178.53,5363.0,172.3064,172.3064,172.0076,172.0654,5363.0
2023-10-23 12:20:00,178.46,179.04,178.45,178.99,6975.0,171.998,172.557,171.9883,172.5088,6975.0
2023-10-23 12:25:00,178.99,179.06,178.83,179.03,5889.0,172.5088,172.5763,172.3546,172.5473,5889.0
2023-10-23 12:30:00,178.97,179.13,178.94,179.07,4056.0,172.4895,172.6437,172.4606,172.5859,4056.0
2023-10-23 12:35:00,179.08,179.09,178.97,178.98,2300.0,172.5955,172.6052,172.4895,172.4992,2300.0
2023-10-23 12:40:00,179.02,179.1,178.94,179.1,4685.0,172.5377,172.6148,172.4606,172.6148,4685.0
2023-10-23 12:45:00,179.05,179.16,178.92,178.93,8613.0,172.5666,172.6726,172.4413,172.451,8613.0
2023-10-23 12:50:00,178.92,179.11,178.85,178.99,4609.0,172.4413,172.6244,172.3739,172.5088,4609.0
2023-10-23 12:55:00,179.12,179.22,178.97,179.01,3218.0,172.6341,172.7305,172.4895,172.5281,3218.0
2023-10-23 13:00:00,179.02,179.03,178.75,178.84,4306.0,172.5377,172.5473,172.2775,172.3642,4306.0
2023-10-23 13:05:00,178.9,179.37,178.9,179.3,8011.0,172.4221,172.875,172.4221,172.8076,8011.0
2023-10-23 13:10:00,179.33,179.33,178.81,178.84,8278.0,172.8365,172.8365,172.3353,172.3642,8278.0
2023-10-23 13:15:00,178.8,178.87,178.55,178.55,5166.0,172.3257,172.3931,172.0847,172.0847,5166.0
2023-10-23 13:20:00,178.5,178.69,178.38,178.43,5795.0,172.0365,172.2197,171.9209,171.9691,5795.0
2023-10-23 13:25:00,178.46,178.57,178.28,178.48,5221.0,171.998,172.104,171.8245,172.0173,5221.0
2023-10-23 13:30:00,178.5,178.61,178.31,178.43,5347.0,172.0365,172.1426,171.8534,171.9691,5347.0
2023-10-23 13:35:00,178.37,178.55,178.32,178.5,7323.0,171.9112,172.0847,171.8631,172.0365,7323.0
2023-10-23 13:40:00,178.5,178.64,178.47,178.56,3806.0,172.0365,172.1715,172.0076,172.0944,3806.0
2023-10-23 13:45:00,178.58,178.87,178.52,178.69,6911.0,172.1136,172.3931,172.0558,172.2197,6911.0
2023-10-23 13:50:00,178.7,178.7,178.51,178.53,2366.0,172.2293,172.2293,172.0462,172.0654,2366.0
2023-10-23 13:55:00,178.43,178.51,178.25,178.31,7178.0,171.9691,172.0462,171.7956,171.8534,7178.0
2023-10-23 14:00:00,178.36,178.36,178.07,178.22,5701.0,171.9016,171.9016,171.6221,171.7667,5701.0
2023-10-23 14:05:00,178.2,178.3,178.15,178.25,3411.0,171.7474,171.8438,171.6992,171.7956,3411.0
2023-10-23 14:10:00,178.21,178.21,177.92,177.98,11272.0,171.757,171.757,171.4775,171.5354,11272.0
2023-10-23 14:15:00,177.98,178.02,177.88,177.92,6941.0,171.5354,171.5739,171.439,171.4775,6941.0
2023-10-23 14:20:00,177.89,177.93,177.64,177.68,6044.0,171.4486,171.4872,171.2077,171.2462,6044.0
2023-10-23 14:25:00,177.67,177.79,177.55,177.61,3580.0,171.2366,171.3522,171.1209,171.1788,3580.0
2023-10-23 14:30:00,177.56,177.7,177.54,177.65,4535.0,171.1306,171.2655,171.1113,171.2173,4535.0
2023-10-23 14:35:00,177.65,177.83,177.65,177.8,2612.0,171.2173,171.3908,171.2173,171.3619,2612.0
2023-10-23 14:40:00,177.89,177.98,177.64,177.68,7341.0,171.4486,171.5354,171.2077,171.2462,7341.0
2023-10-23 14:45:00,177.72,178.02,177.7,177.83,4655.0,171.2848,171.5739,171.2655,171.3908,4655.0
2023-10-23 14:50:00,177.74,177.86,177.72,177.79,6257.0,171.3041,171.4197,171.2848,171.3522,6257.0
2023-10-23 14:55:00,177.76,177.87,177.73,177.83,6261.0,171.3233,171.4293,171.2944,171.3908,6261.0
2023-10-23 15:00:00,177.86,177.86,177.67,177.75,6913.0,171.4197,171.4197,171.2366,171.3137,6913.0
2023-10-23 15:05:00,177.81,177.86,177.39,177.44,10582.0,171.3715,171.4197,170.9667,171.0149,10582.0
2023-10-23 15:10:00,177.44,177.52,177.28,177.34,9900.0,171.0149,171.092,170.8607,170.9185,9900.0
2023-10-23 15:15:00,177.4,177.41,177.18,177.24,8407.0,170.9764,170.986,170.7643,170.8222,8407.0
2023-10-23 15:20:00,177.24,177.24,176.8,176.89,11932.0,170.8222,170.8222,170.3981,170.4848,11932.0
2023-10-23 15:25:00,176.92,177.07,176.89,176.95,6560.0,170.5137,170.6583,170.4848,170.5427,6560.0
2023-10-23 15:30:00,176.9,177.03,176.75,177.03,10400.0,170.4945,170.6198,170.3499,170.6198,10400.0
2023-10-23 15:35:00,177.03,177.03,176.85,176.96,7551.0,170.6198,170.6198,170.4463,170.5523,7551.0
2023-10-23 15:40:00,176.97,177.13,176.89,177.13,13512.0,170.5619,170.7161,170.4848,170.7161,13512.0
2023-10-23 15:45:00,177.13,177.27,177.04,177.13,18056.0,170.7161,170.8511,170.6294,170.7161,18056.0
2023-10-23 15:50:00,177.1,177.23,177.06,177.16,24945.0,170.6872,170.8125,170.6487,170.7451,24945.0
2023-10-23 15:55:00,177.17,177.23,176.83,176.88,81448.0,170.7547,170.8125,170.427,170.4752,81448.0
2023-10-24 09:30:00,178.3,179.14,178.3,178.34,13505.0,171.8438,172.6534,171.8438,171.8823,13505.0
2023-10-24 09:35:00,178.51,178.51,177.29,177.93,6270.0,172.0462,172.0462,170.8703,171.4872,6270.0
2023-10-24 09:40:00,177.7,178.21,177.4,178.21,5787.0,171.2655,171.757,170.9764,171.757,5787.0
2023-10-24 09:45:00,178.28,178.8,177.82,178.8,8349.0,171.8245,172.3257,171.3812,172.3257,8349.0
2023-10-24 09:50:00,178.96,179.07,178.36,178.39,12365.0,172.4799,172.5859,171.9016,171.9305,12365.0
2023-10-24 09:55:00,178.25,178.62,178.15,178.26,4463.0,171.7956,172.1522,171.6992,171.8052,4463.0
2023-10-24 10:00:00,178.12,178.12,177.65,177.75,3051.0,171.6703,171.6703,171.2173,171.3137,3051.0
2023-10-24 10:05:00,177.62,177.8,177.5,177.53,1550.0,171.1884,171.3619,171.0727,171.1017,1550.0
2023-10-24 10:10:00,177.62,177.73,177.52,177.71,4425.0,171.1884,171.2944,171.092,171.2751,4425.0
2023-10-24 10:15:00,177.58,177.71,177.26,177.59,8727.0,171.1498,171.2751,170.8414,171.1595,8727.0
2023-10-24 10:20:00,177.53,177.53,177.2,177.42,3194.0,171.1017,171.1017,170.7836,170.9956,3194.0
2023-10-24 10:25:00,177.4,177.45,176.83,177.45,7243.0,170.9764,171.0246,170.427,171.0246,7243.0
2023-10-24 10:30:00,177.43,177.49,177.16,177.19,3807.0,171.0053,171.0631,170.7451,170.774,3807.0
2023-10-24 10:35:00,177.17,177.32,177.12,177.13,2747.0,170.7547,170.8993,170.7065,170.7161,2747.0
2023-10-24 10:40:00,177.16,177.34,176.82,176.91,5864.0,170.7451,170.9185,170.4174,170.5041,5864.0
2023-10-24 10:45:00,176.91,176.94,176.7,176.89,11529.0,170.5041,170.533,170.3017,170.4848,11529.0
2023-10-24 10:50:00,176.93,176.94,176.6,176.7,11121.0,170.5234,170.533,170.2053,170.3017,11121.0
2023-10-24 10:55:00,176.75,176.81,176.31,176.44,6690.0,170.3499,170.4077,169.9258,170.0511,6690.0
2023-10-24 11:00:00,176.43,176.43,176.0,176.23,13523.0,170.0415,170.0415,169.6271,169.8487,13523.0
2023-10-24 11:05:00,176.25,176.26,175.68,175.69,3965.0,169.868,169.8776,169.3186,169.3283,3965.0
2023-10-24 11:10:00,175.58,175.63,174.89,175.07,23746.0,169.2223,169.2705,168.5573,168.7307,23746.0
2023-10-24 11:15:00,175.14,176.05,175.13,175.96,9748.0,168.7982,169.6752,168.7886,169.5885,9748.0
2023-10-24 11:20:00,176.04,176.06,174.89,174.9,7552.0,169.6656,169.6849,168.5573,168.5669,7552.0
2023-10-24 11:25:00,174.81,175.27,174.81,175.25,15801.0,168.4801,168.9235,168.4801,168.9042,15801.0
2023-10-24 11:30:00,175.23,175.23,175.03,175.18,5242.0,168.8849,168.8849,168.6922,168.8368,5242.0
2023-10-24 11:35:00,175.18,175.18,174.75,174.79,3670.0,168.8368,168.8368,168.4223,168.4609,3670.0
2023-10-24 11:40:00,174.8,174.99,174.71,174.99,3743.0,168.4705,168.6536,168.3838,168.6536,3743.0
2023-10-24 11:45:00,174.94,174.99,174.74,174.78,2357.0,168.6054,168.6536,168.4127,168.4512,2357.0
2023-10-24 11:50:00,174.76,174.76,174.28,174.48,19684.0,168.432,168.432,167.9693,168.1621,19684.0
2023-10-24 11:55:00,174.37,174.46,174.06,174.33,7646.0,168.0561,168.1428,167.7573,168.0175,7646.0
2023-10-24 12:00:00,174.35,174.66,174.15,174.46,2960.0,168.0368,168.3356,167.844,168.1428,2960.0
2023-10-24 12:05:00,174.33,174.33,174.1,174.3,3309.0,168.0175,168.0175,167.7959,167.9886,3309.0
2023-10-24 12:10:00,174.32,174.55,174.21,174.38,5099.0,168.0079,168.2296,167.9019,168.0657,5099.0
2023-10-24 12:15:00,174.33,174.34,173.82,174.0,8147.0,168.0175,168.0272,167.526,167.6995,8147.0
2023-10-24 12:20:00,173.96,174.13,173.96,174.06,2907.0,167.6609,167.8248,167.6609,167.7573,2907.0
2023-10-24 12:25:00,174.08,174.18,173.97,174.05,2890.0,167.7766,167.873,167.6706,167.7477,2890.0
2023-10-24 12:30:00,174.03,174.18,173.91,174.15,4856.0,167.7284,167.873,167.6127,167.844,4856.0
2023-10-24 12:35:00,174.23,174.29,173.93,173.95,12466.0,167.9212,167.979,167.632,167.6513,12466.0
2023-10-24 12:40:00,173.96,174.16,173.8,174.16,2700.0,167.6609,167.8537,167.5067,167.8537,2700.0
2023-10-24 12:45:00,174.13,174.2,173.97,174.1,1800.0,167.8248,167.8922,167.6706,167.7959,1800.0
2023-10-24 12:50:00,173.89,173.99,173.75,173.8,2500.0,167.5935,167.6898,167.4585,167.5067,2500.0
2023-10-24 12:55:00,173.75,174.18,173.73,174.14,2756.0,167.4585,167.873,167.4393,167.8344,2756.0
2023-10-24 13:00:00,174.08,174.21,174.03,174.12,1866.0,167.7766,167.9019,167.7284,167.8151,1866.0
2023-10-24 13:05:00,174.15,174.16,174.03,174.15,3248.0,167.844,167.8537,167.7284,167.844,3248.0
2023-10-24 13:10:00,174.12,174.35,174.0,174.02,7262.0,167.8151,168.0368,167.6995,167.7188,7262.0
2023-10-24 13:15:00,174.06,174.59,174.05,174.55,7275.0,167.7573,168.2681,167.7477,168.2296,7275.0
2023-10-24 13:20:00,174.5,174.51,174.19,174.21,7437.0,168.1814,168.191,167.8826,167.9019,7437.0
2023-10-24 13:25:00,174.18,174.28,173.96,174.24,6273.0,167.873,167.9693,167.6609,167.9308,6273.0
2023-10-24 13:30:00,174.23,174.38,174.1,174.12,4479.0,167.9212,168.0657,167.7959,167.8151,4479.0
2023-10-24 13:35:00,174.05,174.05,173.82,173.83,4339.0,167.7477,167.7477,167.526,167.5356,4339.0
2023-10-24 13:40:00,173.87,173.93,173.69,173.69,4900.0,167.5742,167.632,167.4007,167.4007,4900.0
2023-10-24 13:45:00,173.64,173.81,173.62,173.74,7121.0,167.3525,167.5164,167.3332,167.4489,7121.0
2023-10-24 13:50:00,173.72,173.72,173.48,173.48,7615.0,167.4296,167.4296,167.1983,167.1983,7615.0
2023-10-24 13:55:00,173.5,173.5,173.26,173.48,9780.0,167.2176,167.2176,166.9863,167.1983,9780.0
2023-10-24 14:00:00,173.45,173.73,173.44,173.69,7596.0,167.1694,167.4393,167.1598,167.4007,7596.0
2023-10-24 14:05:00,173.69,174.03,173.69,173.9,2944.0,167.4007,167.7284,167.4007,167.6031,2944.0
2023-10-24 14:10:00,173.9,174.2,173.84,174.2,3884.0,167.6031,167.8922,167.5453,167.8922,3884.0
2023-10-24 14:15:00,174.09,174.12,173.87,173.87,1856.0,167.7862,167.8151,167.5742,167.5742,1856.0
2023-10-24 14:20:00,173.88,173.96,173.75,173.9,3983.0,167.5838,167.6609,167.4585,167.6031,3983.0
2023-10-24 14:25:00,173.86,174.07,173.86,174.02,3671.0,167.5645,167.7669,167.5645,167.7188,3671.0
2023-10-24 14:30:00,174.1,174.12,173.96,174.04,6222.0,167.7959,167.8151,167.6609,167.738,6222.0
2023-10-24 14:35:00,174.04,174.07,173.89,173.94,2236.0,167.738,167.7669,167.5935,167.6417,2236.0
2023-10-24 14:40:00,173.9,174.02,173.89,173.99,3584.0,167.6031,167.7188,167.5935,167.6898,3584.0
2023-10-24 14:45:00,173.95,174.01,173.89,173.89,2245.0,167.6513,167.7091,167.5935,167.5935,2245.0
2023-10-24 14:50:00,173.98,173.99,173.8,173.91,6202.0,167.6802,167.6898,167.5067,167.6127,6202.0
2023-10-24 14:55:00,173.91,174.0,173.81,173.81,7715.0,167.6127,167.6995,167.5164,167.5164,7715.0
2023-10-24 15:00:00,173.71,173.82,173.68,173.75,3971.0,167.42,167.526,167.3911,167.4585,3971.0
2023-10-24 15:05:00,173.67,173.76,173.56,173.68,5892.0,167.3814,167.4682,167.2754,167.3911,5892.0
2023-10-24 15:10:00,173.67,173.72,173.55,173.6,3346.0,167.3814,167.4296,167.2658,167.314,3346.0
2023-10-24 15:15:00,173.59,173.92,173.57,173.91,8030.0,167.3043,167.6224,167.285,167.6127,8030.0
2023-10-24 15:20:00,173.94,173.97,173.43,173.45,7734.0,167.6417,167.6706,167.1501,167.1694,7734.0
2023-10-24 15:25:00,173.45,173.72,173.37,173.66,7323.0,167.1694,167.4296,167.0923,167.3718,7323.0
2023-10-24 15:30:00,173.63,173.65,173.35,173.41,12768.0,167.3429,167.3622,167.073,167.1308,12768.0
2023-10-24 15:35:00,173.38,173.72,173.29,173.61,18409.0,167.1019,167.4296,167.0152,167.3236,18409.0
2023-10-24 15:40:00,173.66,173.72,173.52,173.59,10072.0,167.3718,167.4296,167.2369,167.3043,10072.0
2023-10-24 15:45:00,173.62,173.68,173.14,173.14,33828.0,167.3332,167.3911,166.8706,166.8706,33828.0
2023-10-24 15:50:00,173.11,173.4,173.01,173.19,33968.0,166.8417,167.1212,166.7453,166.9188,33968.0
2023-10-24 15:55:00,173.19,173.22,172.96,172.96,83396.0,166.9188,166.9477,166.6971,166.6971,83396.0
2023-10-25 09:30:00,174.94,174.94,173.83,174.04,13418.0,168.6054,168.6054,167.5356,167.738,13418.0
2023-10-25 09:35:00,173.98,174.33,173.33,173.86,12620.0,167.6802,168.0175,167.0537,167.5645,12620.0
2023-10-25 09:40:00,174.02,174.04,173.59,173.63,5106.0,167.7188,167.738,167.3043,167.3429,5106.0
2023-10-25 09:45:00,173.56,174.32,173.24,174.32,28342.0,167.2754,168.0079,166.967,168.0079,28342.0
2023-10-25 09:50:00,174.26,174.49,173.69,174.49,6229.0,167.9501,168.1717,167.4007,168.1717,6229.0
2023-10-25 09:55:00,174.44,174.86,174.04,174.5,20204.0,168.1235,168.5283,167.738,168.1814,20204.0
2023-10-25 10:00:00,174.42,174.64,174.33,174.43,11211.0,168.1043,168.3163,168.0175,168.1139,11211.0
2023-10-25 10:05:00,174.43,174.96,174.42,174.93,11331.0,168.1139,168.6247,168.1043,168.5958,11331.0
2023-10-25 10:10:00,174.88,175.16,174.87,175.14,6588.0,168.5476,168.8175,168.538,168.7982,6588.0
2023-10-25 10:15:00,175.08,175.23,175.05,175.18,4839.0,168.7404,168.8849,168.7115,168.8368,4839.0
2023-10-25 10:20:00,175.23,175.37,175.14,175.37,8321.0,168.8849,169.0199,168.7982,169.0199,8321.0
2023-10-25 10:25:00,175.3,175.33,175.0,175.18,7440.0,168.9524,168.9813,168.6633,168.8368,7440.0
2023-10-25 10:30:00,175.14,175.43,175.14,175.36,5437.0,168.7982,169.0777,168.7982,169.0102,5437.0
2023-10-25 10:35:00,175.38,175.92,175.26,175.92,5535.0,169.0295,169.55,168.9139,169.55,5535.0
2023-10-25 10:40:00,175.88,175.9,175.7,175.9,3412.0,169.5114,169.5307,169.3379,169.5307,3412.0
2023-10-25 10:45:00,175.85,176.12,175.85,175.96,3144.0,169.4825,169.7427,169.4825,169.5885,3144.0
2023-10-25 10:50:00,175.9,176.43,175.87,176.41,4422.0,169.5307,170.0415,169.5018,170.0222,4422.0
2023-10-25 10:55:00,176.34,176.57,176.03,176.03,6826.0,169.9547,170.1764,169.656,169.656,6826.0
2023-10-25 11:00:00,176.0,176.23,175.72,175.81,8719.0,169.6271,169.8487,169.3572,169.4439,8719.0
2023-10-25 11:05:00,175.94,175.94,175.49,175.61,7785.0,169.5692,169.5692,169.1355,169.2512,7785.0
2023-10-25 11:10:00,175.68,176.0,175.57,175.8,5509.0,169.3186,169.6271,169.2126,169.4343,5509.0
2023-10-25 11:15:00,175.75,176.12,175.74,176.12,4584.0,169.3861,169.7427,169.3765,169.7427,4584.0
2023-10-25 11:20:00,176.04,176.1,175.79,175.8,4031.0,169.6656,169.7234,169.4247,169.4343,4031.0
2023-10-25 11:25:00,175.8,176.62,175.76,176.59,12685.0,169.4343,170.2246,169.3957,170.1957,12685.0
2023-10-25 11:30:00,176.58,176.69,176.36,176.39,7030.0,170.1861,170.2921,169.974,170.0029,7030.0
2023-10-25 11:35:00,176.38,176.43,176.15,176.42,3875.0,169.9933,170.0415,169.7716,170.0319,3875.0
2023-10-25 11:40:00,176.31,176.43,176.2,176.31,3764.0,169.9258,170.0415,169.8198,169.9258,3764.0
2023-10-25 11:45:00,176.27,176.6,176.26,176.53,7655.0,169.8873,170.2053,169.8776,170.1379,7655.0
2023-10-25 11:50:00,176.52,176.52,176.21,176.38,6091.0,170.1282,170.1282,169.8295,169.9933,6091.0
2023-10-25 11:55:00,176.33,176.4,176.03,176.23,14877.0,169.9451,170.0126,169.656,169.8487,14877.0
2023-10-25 12:00:00,176.2,176.28,175.61,175.62,3933.0,169.8198,169.8969,169.2512,169.2608,3933.0
2023-10-25 12:05:00,175.72,175.8,175.4,175.64,4115.0,169.3572,169.4343,169.0488,169.2801,4115.0
2023-10-25 12:10:00,175.54,175.57,175.16,175.36,3636.0,169.1837,169.2126,168.8175,169.0102,3636.0
2023-10-25 12:15:00,175.33,175.42,175.22,175.42,2452.0,168.9813,169.0681,168.8753,169.0681,2452.0
2023-10-25 12:20:00,175.41,175.61,175.22,175.48,9257.0,169.0584,169.2512,168.8753,169.1259,9257.0
2023-10-25 12:25:00,175.59,175.83,175.58,175.66,3137.0,169.2319,169.4632,169.2223,169.2994,3137.0
2023-10-25 12:30:00,175.68,175.93,175.61,175.66,3697.0,169.3186,169.5596,169.2512,169.2994,3697.0
2023-10-25 12:35:00,175.71,175.79,175.51,175.58,4457.0,169.3476,169.4247,169.1548,169.2223,4457.0
2023-10-25 12:40:00,175.54,175.88,175.53,175.88,4382.0,169.1837,169.5114,169.1741,169.5114,4382.0
2023-10-25 12:45:00,175.91,175.92,175.68,175.81,1572.0,169.5403,169.55,169.3186,169.4439,1572.0
2023-10-25 12:50:00,175.67,175.67,175.46,175.46,3903.0,169.309,169.309,169.1066,169.1066,3903.0
2023-10-25 12:55:00,175.5,175.54,175.4,175.45,4284.0,169.1452,169.1837,169.0488,169.097,4284.0
2023-10-25 13:00:00,175.51,175.55,175.2,175.22,5166.0,169.1548,169.1934,168.856,168.8753,5166.0
2023-10-25 13:05:00,175.33,175.41,175.1,175.14,10252.0,168.9813,169.0584,168.7596,168.7982,10252.0
2023-10-25 13:10:00,175.08,175.46,175.07,175.42,4106.0,168.7404,169.1066,168.7307,169.0681,4106.0
2023-10-25 13:15:00,175.47,175.54,175.27,175.35,8291.0,169.1163,169.1837,168.9235,169.0006,8291.0
2023-10-25 13:20:00,175.36,175.55,175.23,175.38,2699.0,169.0102,169.1934,168.8849,169.0295,2699.0
2023-10-25 13:25:00,175.36,175.51,175.16,175.17,3513.0,169.0102,169.1548,168.8175,168.8271,3513.0
2023-10-25 13:30:00,175.01,175.16,174.92,174.94,4377.0,168.6729,168.8175,168.5862,168.6054,4377.0
2023-10-25 13:35:00,174.9,175.11,174.74,174.74,5087.0,168.5669,168.7693,168.4127,168.4127,5087.0
2023-10-25 13:40:00,174.73,174.89,174.73,174.74,9746.0,168.403,168.5573,168.403,168.4127,9746.0
2023-10-25 13:45:00,174.71,174.94,174.64,174.84,4307.0,168.3838,168.6054,168.3163,168.5091,4307.0
2023-10-25 13:50:00,174.79,174.89,174.69,174.89,2634.0,168.4609,168.5573,168.3645,168.5573,2634.0
2023-10-25 13:55:00,175.0,175.0,174.72,174.75,2945.0,168.6633,168.6633,168.3934,168.4223,2945.0
2023-10-25 14:00:00,174.65,174.86,174.65,174.82,3826.0,168.3259,168.5283,168.3259,168.4898,3826.0
2023-10-25 14:05:00,174.78,174.96,174.71,174.92,4952.0,168.4512,168.6247,168.3838,168.5862,4952.0
2023-10-25 14:10:00,174.91,175.09,174.75,175.09,6117.0,168.5765,168.75,168.4223,168.75,6117.0
2023-10-25 14:15:00,174.99,175.21,174.9,175.02,4340.0,168.6536,168.8657,168.5669,168.6825,4340.0
2023-10-25 14:20:00,175.1,175.2,175.03,175.08,3427.0,168.7596,168.856,168.6922,168.7404,3427.0
2023-10-25 14:25:00,175.08,175.45,175.08,175.23,6333.0,168.7404,169.097,168.7404,168.8849,6333.0
2023-10-25 14:30:00,175.21,175.24,175.03,175.06,2636.0,168.8657,168.8946,168.6922,168.7211,2636.0
2023-10-25 14:35:00,175.04,175.09,174.94,175.02,3235.0,168.7018,168.75,168.6054,168.6825,3235.0
2023-10-25 14:40:00,174.94,174.96,174.86,174.88,3303.0,168.6054,168.6247,168.5283,168.5476,3303.0
2023-10-25 14:45:00,174.92,175.11,174.92,174.95,3514.0,168.5862,168.7693,168.5862,168.6151,3514.0
2023-10-25 14:50:00,174.89,175.03,174.73,175.03,4405.0,168.5573,168.6922,168.403,168.6922,4405.0
2023-10-25 14:55:00,175.03,175.15,174.89,174.89,2119.0,168.6922,168.8078,168.5573,168.5573,2119.0
2023-10-25 15:00:00,174.92,174.98,174.8,174.97,6142.0,168.5862,168.644,168.4705,168.6344,6142.0
2023-10-25 15:05:00,174.96,174.96,174.74,174.92,3305.0,168.6247,168.6247,168.4127,168.5862,3305.0
2023-10-25 15:10:00,174.89,174.99,174.79,174.93,6733.0,168.5573,168.6536,168.4609,168.5958,6733.0
2023-10-25 15:15:00,174.99,175.08,174.91,175.06,6541.0,168.6536,168.7404,168.5765,168.7211,6541.0
2023-10-25 15:20:00,175.1,175.21,175.05,175.18,4129.0,168.7596,168.8657,168.7115,168.8368,4129.0
2023-10-25 15:25:00,175.18,175.36,175.13,175.36,8623.0,168.8368,169.0102,168.7886,169.0102,8623.0
2023-10-25 15:30:00,175.36,175.45,175.24,175.26,8206.0,169.0102,169.097,168.8946,168.9139,8206.0
2023-10-25 15:35:00,175.27,175.34,175.18,175.27,10631.0,168.9235,168.991,168.8368,168.9235,10631.0
2023-10-25 15:40:00,175.26,175.38,175.18,175.22,16643.0,168.9139,169.0295,168.8368,168.8753,16643.0
2023-10-25 15:45:00,175.21,175.5,175.16,175.5,16733.0,168.8657,169.1452,168.8175,169.1452,16733.0
2023-10-25 15:50:00,175.42,175.53,175.28,175.46,38743.0,169.0681,169.1741,168.9331,169.1066,38743.0
2023-10-25 15:55:00,175.49,175.79,175.43,175.75,102115.0,169.1355,169.4247,169.0777,169.3861,102115.0
2023-10-26 09:30:00,175.64,176.8,175.64,176.23,17234.0,169.2801,170.3981,169.2801,169.8487,17234.0
2023-10-26 09:35:00,176.21,176.4,175.95,176.1,9959.0,169.8295,170.0126,169.5789,169.7234,9959.0
2023-10-26 09:40:00,176.13,176.26,175.6,176.19,27262.0,169.7524,169.8776,169.2415,169.8102,27262.0
2023-10-26 09:45:00,176.16,176.16,175.47,175.68,6547.0,169.7813,169.7813,169.1163,169.3186,6547.0
2023-10-26 09:50:00,175.63,176.1,175.36,176.1,5050.0,169.2705,169.7234,169.0102,169.7234,5050.0
2023-10-26 09:55:00,176.11,176.11,175.51,175.51,5301.0,169.7331,169.7331,169.1548,169.1548,5301.0
2023-10-26 10:00:00,175.27,175.46,175.0,175.19,11099.0,168.9235,169.1066,168.6633,168.8464,11099.0
2023-10-26 10:05:00,175.24,175.92,175.17,175.92,14191.0,168.8946,169.55,168.8271,169.55,14191.0
2023-10-26 10:10:00,175.94,175.94,175.59,175.59,6036.0,169.5692,169.5692,169.2319,169.2319,6036.0
2023-10-26 10:15:00,175.59,175.84,175.35,175.81,28545.0,169.2319,169.4729,169.0006,169.4439,28545.0
2023-10-26 10:20:00,175.81,175.81,175.44,175.62,6111.0,169.4439,169.4439,169.0873,169.2608,6111.0
2023-10-26 10:25:00,175.62,176.44,175.62,176.43,26759.0,169.2608,170.0511,169.2608,170.0415,26759.0
2023-10-26 10:30:00,176.38,176.38,175.74,175.89,3532.0,169.9933,169.9933,169.3765,169.521,3532.0
2023-10-26 10:35:00,175.8,175.92,175.56,175.73,12041.0,169.4343,169.55,169.203,169.3668,12041.0
2023-10-26 10:40:00,175.73,176.23,175.73,176.22,12638.0,169.3668,169.8487,169.3668,169.8391,12638.0
2023-10-26 10:45:00,176.21,176.67,176.12,176.67,15735.0,169.8295,170.2728,169.7427,170.2728,15735.0
2023-10-26 10:50:00,176.71,176.99,176.71,176.87,5969.0,170.3114,170.5812,170.3114,170.4656,5969.0
2023-10-26 10:55:00,176.7,177.21,176.63,177.03,6737.0,170.3017,170.7932,170.2342,170.6198,6737.0
2023-10-26 11:00:00,177.12,177.22,176.96,177.04,3215.0,170.7065,170.8029,170.5523,170.6294,3215.0
2023-10-26 11:05:00,177.03,177.26,176.98,177.26,5790.0,170.6198,170.8414,170.5716,170.8414,5790.0
2023-10-26 11:10:00,177.33,177.33,176.71,176.86,11520.0,170.9089,170.9089,170.3114,170.4559,11520.0
2023-10-26 11:15:00,176.94,176.94,176.4,176.63,18835.0,170.533,170.533,170.0126,170.2342,18835.0
2023-10-26 11:20:00,176.71,177.0,176.49,176.83,5288.0,170.3114,170.5908,170.0993,170.427,5288.0
2023-10-26 11:25:00,176.9,177.03,176.65,177.03,5637.0,170.4945,170.6198,170.2535,170.6198,5637.0
2023-10-26 11:30:00,177.11,177.35,176.81,177.0,21790.0,170.6969,170.9282,170.4077,170.5908,21790.0
2023-10-26 11:35:00,176.91,177.31,176.88,177.18,16135.0,170.5041,170.8896,170.4752,170.7643,16135.0
2023-10-26 11:40:00,177.17,177.32,176.83,177.21,4551.0,170.7547,170.8993,170.427,170.7932,4551.0
2023-10-26 11:45:00,177.17,177.25,177.1,177.1,3400.0,170.7547,170.8318,170.6872,170.6872,3400.0
2023-10-26 11:50:00,177.08,177.08,176.5,176.5,3503.0,170.668,170.668,170.109,170.109,3503.0
2023-10-26 11:55:00,176.61,176.61,176.17,176.51,4926.0,170.215,170.215,169.7909,170.1186,4926.0
2023-10-26 12:00:00,176.46,176.54,176.24,176.33,19815.0,170.0704,170.1475,169.8584,169.9451,19815.0
2023-10-26 12:05:00,176.34,176.48,176.12,176.41,13281.0,169.9547,170.0897,169.7427,170.0222,13281.0
2023-10-26 12:10:00,176.41,176.5,176.26,176.31,2202.0,170.0222,170.109,169.8776,169.9258,2202.0
2023-10-26 12:15:00,176.33,176.52,176.18,176.39,22037.0,169.9451,170.1282,169.8005,170.0029,22037.0
2023-10-26 12:20:00,176.45,176.75,176.45,176.54,6661.0,170.0608,170.3499,170.0608,170.1475,6661.0
2023-10-26 12:25:00,176.44,176.77,176.44,176.76,5924.0,170.0511,170.3692,170.0511,170.3595,5924.0
2023-10-26 12:30:00,176.85,176.99,176.7,176.99,6823.0,170.4463,170.5812,170.3017,170.5812,6823.0
2023-10-26 12:35:00,176.99,177.03,176.59,176.67,7327.0,170.5812,170.6198,170.1957,170.2728,7327.0
2023-10-26 12:40:00,176.69,176.8,176.51,176.58,2796.0,170.2921,170.3981,170.1186,170.1861,2796.0
2023-10-26 12:45:00,176.34,176.56,176.3,176.39,7660.0,169.9547,170.1668,169.9162,170.0029,7660.0
2023-10-26 12:50:00,176.4,176.4,176.17,176.24,1194.0,170.0126,170.0126,169.7909,169.8584,1194.0
2023-10-26 12:55:00,176.14,176.38,176.11,176.37,5104.0,169.762,169.9933,169.7331,169.9837,5104.0
2023-10-26 13:00:00,176.33,176.49,176.09,176.27,5635.0,169.9451,170.0993,169.7138,169.8873,5635.0
2023-10-26 13:05:00,176.23,176.29,176.14,176.18,4073.0,169.8487,169.9066,169.762,169.8005,4073.0
2023-10-26 13:10:00,176.16,176.38,176.15,176.27,4752.0,169.7813,169.9933,169.7716,169.8873,4752.0
2023-10-26 13:15:00,176.28,176.42,176.2,176.38,5303.0,169.8969,170.0319,169.8198,169.9933,5303.0
2023-10-26 13:20:00,176.31,176.68,176.21,176.41,20492.0,169.9258,170.2824,169.8295,170.0222,20492.0
2023-10-26 13:25:00,176.41,176.69,176.33,176.54,4918.0,170.0222,170.2921,169.9451,170.1475,4918.0
2023-10-26 13:30:00,176.49,176.49,176.08,176.09,3606.0,170.0993,170.0993,169.7042,169.7138,3606.0
2023-10-26 13:35:00,176.08,176.39,175.97,175.99,7051.0,169.7042,170.0029,169.5981,169.6174,7051.0
2023-10-26 13:40:00,176.0,176.25,175.99,176.05,15303.0,169.6271,169.868,169.6174,169.6752,15303.0
2023-10-26 13:45:00,176.02,176.22,175.95,176.19,12549.0,169.6463,169.8391,169.5789,169.8102,12549.0
2023-10-26 13:50:00,176.14,176.14,176.0,176.14,4287.0,169.762,169.762,169.6271,169.762,4287.0
2023-10-26 13:55:00,176.05,176.15,175.96,176.14,5749.0,169.6752,169.7716,169.5885,169.762,5749.0
2023-10-26 14:00:00,176.06,176.13,175.99,176.05,3941.0,169.6849,169.7524,169.6174,169.6752,3941.0
2023-10-26 14:05:00,176.05,176.26,176.05,176.22,4213.0,169.6752,169.8776,169.6752,169.8391,4213.0
2023-10-26 14:10:00,176.22,176.27,176.17,176.22,5355.0,169.8391,169.8873,169.7909,169.8391,5355.0
2023-10-26 14:15:00,176.28,176.28,176.06,176.06,2769.0,169.8969,169.8969,169.6849,169.6849,2769.0
2023-10-26 14:20:00,176.11,176.18,175.95,176.0,5660.0,169.7331,169.8005,169.5789,169.6271,5660.0
2023-10-26 14:25:00,175.95,176.0,175.5,175.52,6748.0,169.5789,169.6271,169.1452,169.1644,6748.0
2023-10-26 14:30:00,175.52,175.82,175.48,175.72,11033.0,169.1644,169.4536,169.1259,169.3572,11033.0
2023-10-26 14:35:00,175.76,176.01,175.63,175.83,5228.0,169.3957,169.6367,169.2705,169.4632,5228.0
2023-10-26 14:40:00,175.82,176.0,175.7,175.83,6295.0,169.4536,169.6271,169.3379,169.4632,6295.0
2023-10-26 14:45:00,175.85,175.96,175.74,175.81,5287.0,169.4825,169.5885,169.3765,169.4439,5287.0
2023-10-26 14:50:00,175.79,175.93,175.72,175.92,6988.0,169.4247,169.5596,169.3572,169.55,6988.0
2023-10-26 14:55:00,175.82,175.91,175.76,175.87,5996.0,169.4536,169.5403,169.3957,169.5018,5996.0
2023-10-26 15:00:00,175.88,176.06,175.87,175.99,10968.0,169.5114,169.6849,169.5018,169.6174,10968.0
2023-10-26 15:05:00,175.95,175.99,175.65,175.68,4233.0,169.5789,169.6174,169.2897,169.3186,4233.0
2023-10-26 15:10:00,175.72,175.77,175.54,175.68,9906.0,169.3572,169.4054,169.1837,169.3186,9906.0
2023-10-26 15:15:00,175.68,175.73,175.53,175.68,4745.0,169.3186,169.3668,169.1741,169.3186,4745.0
2023-10-26 15:20:00,175.66,175.69,175.41,175.54,10352.0,169.2994,169.3283,169.0584,169.1837,10352.0
2023-10-26 15:25:00,175.55,175.59,175.22,175.22,7002.0,169.1934,169.2319,168.8753,168.8753,7002.0
2023-10-26 15:30:00,175.18,175.39,175.15,175.2,12456.0,168.8368,169.0391,168.8078,168.856,12456.0
2023-10-26 15:35:00,175.22,175.44,175.15,175.31,12103.0,168.8753,169.0873,168.8078,168.962,12103.0
2023-10-26 15:40:00,175.28,175.42,175.15,175.37,11817.0,168.9331,169.0681,168.8078,169.0199,11817.0
2023-10-26 15:45:00,175.42,175.42,175.09,175.4,21812.0,169.0681,169.0681,168.75,169.0488,21812.0
2023-10-26 15:50:00,175.42,175.59,175.29,175.4,38410.0,169.0681,169.2319,168.9428,169.0488,38410.0
2023-10-26 15:55:00,175.38,175.49,174.75,175.18,109708.0,169.0295,169.1355,168.4223,168.8368,109708.0
2023-10-27 09:30:00,176.16,176.93,171.41,172.77,49813.0,169.7813,170.5234,165.2033,166.514,49813.0
2023-10-27 09:35:00,173.21,173.56,171.01,171.84,24541.0,166.9381,167.2754,164.8177,165.6177,24541.0
2023-10-27 09:40:00,171.59,173.56,171.59,173.56,43106.0,165.3767,167.2754,165.3767,167.2754,43106.0
2023-10-27 09:45:00,173.53,173.8,173.11,173.7,24978.0,167.2465,167.5067,166.8417,167.4103,24978.0
2023-10-27 09:50:00,173.78,174.44,172.4,172.4,48202.0,167.4874,168.1235,166.1574,166.1574,48202.0
2023-10-27 09:55:00,172.4,172.58,171.87,171.96,17775.0,166.1574,166.3309,165.6466,165.7333,17775.0
2023-10-27 10:00:00,171.75,172.1,171.68,171.89,30602.0,165.531,165.8683,165.4635,165.6659,30602.0
2023-10-27 10:05:00,171.89,172.01,171.27,171.44,17802.0,165.6659,165.7815,165.0683,165.2322,17802.0
2023-10-27 10:10:00,171.46,172.21,171.21,172.03,33421.0,165.2515,165.9743,165.0105,165.8008,33421.0
2023-10-27 10:15:00,172.02,172.72,171.9,172.59,17199.0,165.7912,166.4658,165.6755,166.3405,17199.0
2023-10-27 10:20:00,172.56,172.57,172.02,172.02,16245.0,166.3116,166.3213,165.7912,165.7912,16245.0
2023-10-27 10:25:00,172.08,172.76,171.9,172.49,18384.0,165.849,166.5044,165.6755,166.2442,18384.0
2023-10-27 10:30:00,172.37,172.58,171.85,171.85,19529.0,166.1285,166.3309,165.6273,165.6273,19529.0
2023-10-27 10:35:00,171.74,171.96,171.14,171.49,26493.0,165.5213,165.7333,164.943,165.2804,26493.0
2023-10-27 10:40:00,171.49,172.25,171.49,172.21,25243.0,165.2804,166.0128,165.2804,165.9743,25243.0
2023-10-27 10:45:00,172.18,173.0,172.17,172.88,17120.0,165.9454,166.7357,165.9357,166.62,17120.0
2023-10-27 10:50:00,172.89,172.97,172.62,172.7,13886.0,166.6297,166.7068,166.3694,166.4466,13886.0
2023-10-27 10:55:00,172.62,172.79,172.12,172.53,14235.0,166.3694,166.5333,165.8876,166.2827,14235.0
2023-10-27 11:00:00,172.6,172.63,171.97,171.97,5965.0,166.3502,166.3791,165.743,165.743,5965.0
2023-10-27 11:05:00,172.0,172.44,171.91,172.2,10768.0,165.7719,166.196,165.6852,165.9647,10768.0
2023-10-27 11:10:00,172.14,172.22,171.99,172.08,14346.0,165.9068,165.9839,165.7623,165.849,14346.0
2023-10-27 11:15:00,172.11,172.11,171.75,171.83,12644.0,165.8779,165.8779,165.531,165.6081,12644.0
2023-10-27 11:20:00,171.79,171.92,171.31,171.4,17567.0,165.5695,165.6948,165.1069,165.1936,17567.0
2023-10-27 11:25:00,171.26,171.29,170.27,170.27,8868.0,165.0587,165.0876,164.1045,164.1045,8868.0
2023-10-27 11:30:00,170.5,170.71,170.25,170.5,9914.0,164.3262,164.5286,164.0853,164.3262,9914.0
2023-10-27 11:35:00,170.5,171.12,170.46,170.96,15543.0,164.3262,164.9238,164.2877,164.7696,15543.0
2023-10-27 11:40:00,170.96,171.03,170.64,170.67,16591.0,164.7696,164.837,164.4611,164.4901,16591.0
2023-10-27 11:45:00,170.37,170.46,169.75,170.05,13795.0,164.2009,164.2877,163.6034,163.8925,13795.0
2023-10-27 11:50:00,170.06,170.07,169.69,169.77,16658.0,163.9021,163.9118,163.5455,163.6226,16658.0
2023-10-27 11:55:00,169.78,169.99,169.55,169.93,13932.0,163.6323,163.8347,163.4106,163.7769,13932.0
2023-10-27 12:00:00,169.96,170.16,169.74,170.16,11223.0,163.8058,163.9985,163.5937,163.9985,11223.0
2023-10-27 12:05:00,170.18,170.44,170.15,170.33,6150.0,164.0178,164.2684,163.9889,164.1624,6150.0
2023-10-27 12:10:00,170.35,170.68,170.21,170.5,10768.0,164.1816,164.4997,164.0467,164.3262,10768.0
2023-10-27 12:15:00,170.5,170.6,170.5,170.55,2500.0,164.3262,164.4226,164.3262,164.3744,2500.0
2023-10-27 12:20:00,170.56,170.73,170.26,170.38,23544.0,164.384,164.5479,164.0949,164.2106,23544.0
2023-10-27 12:25:00,170.36,170.74,170.26,170.69,11208.0,164.1913,164.5575,164.0949,164.5093,11208.0
2023-10-27 12:30:00,170.72,170.95,170.06,170.06,9719.0,164.5382,164.7599,163.9021,163.9021,9719.0
2023-10-27 12:35:00,170.05,170.28,169.93,170.24,6212.0,163.8925,164.1142,163.7769,164.0756,6212.0
2023-10-27 12:40:00,170.28,170.32,169.94,170.29,6041.0,164.1142,164.1527,163.7865,164.1238,6041.0
2023-10-27 12:45:00,170.12,170.51,170.12,170.51,8001.0,163.96,164.3359,163.96,164.3359,8001.0
2023-10-27 12:50:00,170.52,170.83,170.44,170.83,8939.0,164.3455,164.6443,164.2684,164.6443,8939.0
2023-10-27 12:55:00,170.8,170.8,170.14,170.22,5011.0,164.6154,164.6154,163.9792,164.0564,5011.0
2023-10-27 13:00:00,170.14,170.56,170.12,170.46,5448.0,163.9792,164.384,163.96,164.2877,5448.0
2023-10-27 13:05:00,170.43,170.48,170.12,170.27,5766.0,164.2587,164.3069,163.96,164.1045,5766.0
2023-10-27 13:10:00,170.18,170.27,170.0,170.1,3195.0,164.0178,164.1045,163.8443,163.9407,3195.0
2023-10-27 13:15:00,170.1,170.19,169.98,170.0,6328.0,163.9407,164.0274,163.825,163.8443,6328.0
2023-10-27 13:20:00,170.0,170.16,169.89,170.16,5232.0,163.8443,163.9985,163.7383,163.9985,5232.0
2023-10-27 13:25:00,170.26,170.46,170.26,170.37,2431.0,164.0949,164.2877,164.0949,164.2009,2431.0
2023-10-27 13:30:00,170.37,170.37,170.15,170.18,9521.0,164.2009,164.2009,163.9889,164.0178,9521.0
2023-10-27 13:35:00,170.12,170.2,169.88,169.9,5919.0,163.96,164.0371,163.7287,163.7479,5919.0
2023-10-27 13:40:00,169.84,170.55,169.84,170.3,18473.0,163.6901,164.3744,163.6901,164.1335,18473.0
2023-10-27 13:45:00,170.21,170.68,170.2,170.63,9320.0,164.0467,164.4997,164.0371,164.4515,9320.0
2023-10-27 13:50:00,170.77,171.28,170.76,171.08,7097.0,164.5864,165.078,164.5768,164.8852,7097.0
2023-10-27 13:55:00,171.09,171.34,171.01,171.34,3425.0,164.8948,165.1358,164.8177,165.1358,3425.0
2023-10-27 14:00:00,171.38,171.46,171.28,171.43,11454.0,165.1743,165.2515,165.078,165.2225,11454.0
2023-10-27 14:05:00,171.46,171.46,171.22,171.3,9584.0,165.2515,165.2515,165.0201,165.0972,9584.0
2023-10-27 14:10:00,171.29,171.36,171.19,171.35,3472.0,165.0876,165.1551,164.9912,165.1454,3472.0
2023-10-27 14:15:00,171.31,171.96,171.3,171.84,11778.0,165.1069,165.7333,165.0972,165.6177,11778.0
2023-10-27 14:20:00,171.84,171.85,171.43,171.56,5385.0,165.6177,165.6273,165.2225,165.3478,5385.0
2023-10-27 14:25:00,171.44,171.48,171.23,171.3,4207.0,165.2322,165.2707,165.0298,165.0972,4207.0
2023-10-27 14:30:00,171.29,171.8,171.27,171.74,6669.0,165.0876,165.5791,165.0683,165.5213,6669.0
2023-10-27 14:35:00,171.72,171.9,171.63,171.76,10935.0,165.502,165.6755,165.4153,165.5406,10935.0
2023-10-27 14:40:00,171.8,171.8,171.51,171.55,5621.0,165.5791,165.5791,165.2996,165.3382,5621.0
2023-10-27 14:45:00,171.58,171.8,171.27,171.31,8555.0,165.3671,165.5791,165.0683,165.1069,8555.0
2023-10-27 14:50:00,171.4,171.58,171.3,171.55,6481.0,165.1936,165.3671,165.0972,165.3382,6481.0
2023-10-27 14:55:00,171.56,171.57,171.14,171.23,11801.0,165.3478,165.3575,164.943,165.0298,11801.0
2023-10-27 15:00:00,171.21,171.49,171.2,171.25,12421.0,165.0105,165.2804,165.0009,165.0491,12421.0
2023-10-27 15:05:00,171.23,171.55,171.19,171.47,14302.0,165.0298,165.3382,164.9912,165.2611,14302.0
2023-10-27 15:10:00,171.48,171.83,171.19,171.75,20963.0,165.2707,165.6081,164.9912,165.531,20963.0
2023-10-27 15:15:00,171.8,171.85,171.33,171.4,21058.0,165.5791,165.6273,165.1262,165.1936,21058.0
2023-10-27 15:20:00,171.4,171.54,171.31,171.48,19766.0,165.1936,165.3286,165.1069,165.2707,19766.0
2023-10-27 15:25:00,171.51,171.59,171.48,171.56,8790.0,165.2996,165.3767,165.2707,165.3478,8790.0
2023-10-27 15:30:00,171.59,171.71,171.45,171.59,21975.0,165.3767,165.4924,165.2418,165.3767,21975.0
2023-10-27 15:35:00,171.59,171.61,171.12,171.34,20497.0,165.3767,165.396,164.9238,165.1358,20497.0
2023-10-27 15:40:00,171.35,171.61,171.32,171.54,31782.0,165.1454,165.396,165.1165,165.3286,31782.0
2023-10-27 15:45:00,171.56,171.59,171.29,171.45,51517.0,165.3478,165.3767,165.0876,165.2418,51517.0
2023-10-27 15:50:00,171.4,171.57,171.22,171.34,72503.0,165.1936,165.3575,165.0201,165.1358,72503.0
2023-10-27 15:55:00,171.36,171.46,170.9,170.93,184095.0,165.1551,165.2515,164.7117,164.7406,184095.0
2023-10-30 09:30:00,173.26,173.98,172.45,172.69,22859.0,166.9863,167.6802,166.2056,166.4369,22859.0
2023-10-30 09:35:00,172.72,173.21,172.68,172.77,8854.0,166.4658,166.9381,166.4273,166.514,8854.0
2023-10-30 09:40:00,172.77,173.41,172.3,173.16,12453.0,166.514,167.1308,166.061,166.8899,12453.0
2023-10-30 09:45:00,173.03,173.3,172.72,173.11,7409.0,166.7646,167.0248,166.4658,166.8417,7409.0
2023-10-30 09:50:00,173.02,173.95,172.86,173.95,11705.0,166.755,167.6513,166.6008,167.6513,11705.0
2023-10-30 09:55:00,173.97,174.68,173.5,173.9,91816.0,167.6706,168.3549,167.2176,167.6031,91816.0
2023-10-30 10:00:00,173.75,173.99,173.44,173.44,13376.0,167.4585,167.6898,167.1598,167.1598,13376.0
2023-10-30 10:05:00,173.55,173.9,173.3,173.81,10753.0,167.2658,167.6031,167.0248,167.5164,10753.0
2023-10-30 10:10:00,173.81,173.81,173.39,173.58,6237.0,167.5164,167.5164,167.1116,167.2947,6237.0
2023-10-30 10:15:00,173.62,174.35,173.39,174.25,24891.0,167.3332,168.0368,167.1116,167.9404,24891.0
2023-10-30 10:20:00,174.26,174.86,174.26,174.78,13719.0,167.9501,168.5283,167.9501,168.4512,13719.0
2023-10-30 10:25:00,174.86,174.86,173.94,174.11,9405.0,168.5283,168.5283,167.6417,167.8055,9405.0
2023-10-30 10:30:00,173.96,174.07,173.7,173.95,8255.0,167.6609,167.7669,167.4103,167.6513,8255.0
2023-10-30 10:35:00,173.86,174.12,173.74,173.76,4776.0,167.5645,167.8151,167.4489,167.4682,4776.0
2023-10-30 10:40:00,173.72,173.97,173.7,173.7,4518.0,167.4296,167.6706,167.4103,167.4103,4518.0
2023-10-30 10:45:00,173.88,174.26,173.8,173.97,9880.0,167.5838,167.9501,167.5067,167.6706,9880.0
2023-10-30 10:50:00,173.89,174.11,173.72,173.93,13102.0,167.5935,167.8055,167.4296,167.632,13102.0
2023-10-30 10:55:00,173.9,174.08,173.82,174.0,6819.0,167.6031,167.7766,167.526,167.6995,6819.0
2023-10-30 11:00:00,174.01,174.08,173.8,173.87,10493.0,167.7091,167.7766,167.5067,167.5742,10493.0
2023-10-30 11:05:00,173.99,174.53,173.88,174.38,8525.0,167.6898,168.2103,167.5838,168.0657,8525.0
2023-10-30 11:10:00,174.42,174.84,174.41,174.76,10065.0,168.1043,168.5091,168.0946,168.432,10065.0
2023-10-30 11:15:00,174.82,174.9,174.55,174.71,10455.0,168.4898,168.5669,168.2296,168.3838,10455.0
2023-10-30 11:20:00,174.7,174.82,174.61,174.74,5818.0,168.3741,168.4898,168.2874,168.4127,5818.0
2023-10-30 11:25:00,174.8,175.1,174.54,175.1,8444.0,168.4705,168.7596,168.2199,168.7596,8444.0
2023-10-30 11:30:00,175.08,175.55,175.08,175.45,17139.0,168.7404,169.1934,168.7404,169.097,17139.0
2023-10-30 11:35:00,175.37,175.51,175.13,175.26,18270.0,169.0199,169.1548,168.7886,168.9139,18270.0
2023-10-30 11:40:00,175.35,175.36,175.12,175.29,8119.0,169.0006,169.0102,168.7789,168.9428,8119.0
2023-10-30 11:45:00,175.29,175.29,174.93,174.97,6330.0,168.9428,168.9428,168.5958,168.6344,6330.0
2023-10-30 11:50:00,174.97,175.14,174.79,175.04,8793.0,168.6344,168.7982,168.4609,168.7018,8793.0
2023-10-30 11:55:00,175.13,175.54,175.07,175.2,15375.0,168.7886,169.1837,168.7307,168.856,15375.0
2023-10-30 12:00:00,175.02,175.34,175.02,175.25,7122.0,168.6825,168.991,168.6825,168.9042,7122.0
2023-10-30 12:05:00,175.24,175.54,175.24,175.45,7426.0,168.8946,169.1837,168.8946,169.097,7426.0
2023-10-30 12:10:00,175.39,175.7,175.33,175.59,7042.0,169.0391,169.3379,168.9813,169.2319,7042.0
2023-10-30 12:15:00,175.6,175.6,175.28,175.47,9594.0,169.2415,169.2415,168.9331,169.1163,9594.0
2023-10-30 12:20:00,175.49,175.94,175.32,175.85,11494.0,169.1355,169.5692,168.9717,169.4825,11494.0
2023-10-30 12:25:00,175.84,175.85,175.3,175.5,6413.0,169.4729,169.4825,168.9524,169.1452,6413.0
2023-10-30 12:30:00,175.55,175.65,175.28,175.32,8360.0,169.1934,169.2897,168.9331,168.9717,8360.0
2023-10-30 12:35:00,175.47,175.5,175.17,175.17,17174.0,169.1163,169.1452,168.8271,168.8271,17174.0
2023-10-30 12:40:00,175.28,175.3,174.9,175.09,18025.0,168.9331,168.9524,168.5669,168.75,18025.0
2023-10-30 12:45:00,175.13,175.13,174.82,174.84,5761.0,168.7886,168.7886,168.4898,168.5091,5761.0
2023-10-30 12:50:00,174.91,175.07,174.81,174.88,5981.0,168.5765,168.7307,168.4801,168.5476,5981.0
2023-10-30 12:55:00,174.88,175.12,174.81,175.0,10846.0,168.5476,168.7789,168.4801,168.6633,10846.0
2023-10-30 13:00:00,175.11,175.17,174.92,174.92,5316.0,168.7693,168.8271,168.5862,168.5862,5316.0
2023-10-30 13:05:00,174.94,175.22,174.94,175.17,9518.0,168.6054,168.8753,168.6054,168.8271,9518.0
2023-10-30 13:10:00,175.17,175.36,175.09,175.24,4370.0,168.8271,169.0102,168.75,168.8946,4370.0
2023-10-30 13:15:00,175.29,175.36,175.22,175.29,2605.0,168.9428,169.0102,168.8753,168.9428,2605.0
2023-10-30 13:20:00,175.37,175.73,175.32,175.73,13093.0,169.0199,169.3668,168.9717,169.3668,13093.0
2023-10-30 13:25:00,175.78,176.29,175.68,176.01,12936.0,169.415,169.9066,169.3186,169.6367,12936.0
2023-10-30 13:30:00,175.95,176.01,175.67,175.75,4676.0,169.5789,169.6367,169.309,169.3861,4676.0
2023-10-30 13:35:00,175.71,176.19,175.71,176.15,12155.0,169.3476,169.8102,169.3476,169.7716,12155.0
2023-10-30 13:40:00,176.09,176.09,175.8,176.09,7053.0,169.7138,169.7138,169.4343,169.7138,7053.0
2023-10-30 13:45:00,176.14,176.19,175.95,176.0,4506.0,169.762,169.8102,169.5789,169.6271,4506.0
2023-10-30 13:50:00,176.11,176.19,175.99,176.06,9707.0,169.7331,169.8102,169.6174,169.6849,9707.0
2023-10-30 13:55:00,176.14,176.19,175.96,176.02,8255.0,169.762,169.8102,169.5885,169.6463,8255.0
2023-10-30 14:00:00,176.08,176.11,175.92,175.92,14240.0,169.7042,169.7331,169.55,169.55,14240.0
2023-10-30 14:05:00,175.86,175.91,175.72,175.84,7153.0,169.4921,169.5403,169.3572,169.4729,7153.0
2023-10-30 14:10:00,175.91,175.97,175.65,175.65,6937.0,169.5403,169.5981,169.2897,169.2897,6937.0
2023-10-30 14:15:00,175.67,175.75,175.5,175.5,3070.0,169.309,169.3861,169.1452,169.1452,3070.0
2023-10-30 14:20:00,175.5,175.78,175.49,175.78,7670.0,169.1452,169.415,169.1355,169.415,7670.0
2023-10-30 14:25:00,175.81,175.81,175.58,175.67,5162.0,169.4439,169.4439,169.2223,169.309,5162.0
2023-10-30 14:30:00,175.68,175.8,175.59,175.62,8056.0,169.3186,169.4343,169.2319,169.2608,8056.0
2023-10-30 14:35:00,175.64,175.89,175.57,175.84,14844.0,169.2801,169.521,169.2126,169.4729,14844.0
2023-10-30 14:40:00,175.75,175.9,175.58,175.6,11318.0,169.3861,169.5307,169.2223,169.2415,11318.0
2023-10-30 14:45:00,175.69,175.96,175.64,175.81,13732.0,169.3283,169.5885,169.2801,169.4439,13732.0
2023-10-30 14:50:00,175.81,176.14,175.81,175.98,16755.0,169.4439,169.762,169.4439,169.6078,16755.0
2023-10-30 14:55:00,175.98,175.98,175.8,175.93,7522.0,169.6078,169.6078,169.4343,169.5596,7522.0
2023-10-30 15:00:00,175.95,176.21,175.89,175.89,13682.0,169.5789,169.8295,169.521,169.521,13682.0
2023-10-30 15:05:00,175.94,176.21,175.87,176.0,9884.0,169.5692,169.8295,169.5018,169.6271,9884.0
2023-10-30 15:10:00,176.0,176.01,175.78,175.82,15359.0,169.6271,169.6367,169.415,169.4536,15359.0
2023-10-30 15:15:00,175.84,176.01,175.78,176.01,8646.0,169.4729,169.6367,169.415,169.6367,8646.0
2023-10-30 15:20:00,176.02,176.23,175.77,175.85,28149.0,169.6463,169.8487,169.4054,169.4825,28149.0
2023-10-30 15:25:00,175.91,175.98,175.68,175.7,10908.0,169.5403,169.6078,169.3186,169.3379,10908.0
2023-10-30 15:30:00,175.71,175.93,175.61,175.7,23550.0,169.3476,169.5596,169.2512,169.3379,23550.0
2023-10-30 15:35:00,175.7,175.79,175.5,175.52,24078.0,169.3379,169.4247,169.1452,169.1644,24078.0
2023-10-30 15:40:00,175.51,175.72,175.48,175.64,42653.0,169.1548,169.3572,169.1259,169.2801,42653.0
2023-10-30 15:45:00,175.68,175.68,174.98,175.05,30035.0,169.3186,169.3186,168.644,168.7115,30035.0
2023-10-30 15:50:00,175.05,175.23,174.89,175.0,73058.0,168.7115,168.8849,168.5573,168.6633,73058.0
2023-10-30 15:55:00,175.03,175.17,174.32,174.37,247337.0,168.6922,168.8271,168.0079,168.0561,247337.0
2023-10-31 09:30:00,176.64,177.27,176.3,176.93,48741.0,170.2439,170.8511,169.9162,170.5234,48741.0
2023-10-31 09:35:00,176.64,177.63,176.5,177.63,13519.0,170.2439,171.198,170.109,171.198,13519.0
2023-10-31 09:40:00,177.7,178.77,177.67,178.44,10843.0,171.2655,172.2968,171.2366,171.9787,10843.0
2023-10-31 09:45:00,178.15,178.62,177.8,177.87,12150.0,171.6992,172.1522,171.3619,171.4293,12150.0
2023-10-31 09:50:00,177.75,178.03,177.37,177.61,14646.0,171.3137,171.5836,170.9475,171.1788,14646.0
2023-10-31 09:55:00,177.66,178.33,177.66,178.02,6842.0,171.227,171.8727,171.227,171.5739,6842.0
2023-10-31 10:00:00,177.39,177.63,177.08,177.28,6374.0,170.9667,171.198,170.668,170.8607,6374.0
2023-10-31 10:05:00,177.18,177.45,177.03,177.13,10082.0,170.7643,171.0246,170.6198,170.7161,10082.0
2023-10-31 10:10:00,177.27,177.38,176.82,177.3,11117.0,170.8511,170.9571,170.4174,170.88,11117.0
2023-10-31 10:15:00,177.38,177.81,176.66,176.66,8115.0,170.9571,171.3715,170.2632,170.2632,8115.0
2023-10-31 10:20:00,176.66,176.66,176.15,176.38,7246.0,170.2632,170.2632,169.7716,169.9933,7246.0
2023-10-31 10:25:00,176.39,176.99,176.31,176.9,10824.0,170.0029,170.5812,169.9258,170.4945,10824.0
2023-10-31 10:30:00,176.92,177.02,176.79,176.84,15161.0,170.5137,170.6101,170.3885,170.4366,15161.0
2023-10-31 10:35:00,176.94,177.29,176.86,177.04,6370.0,170.533,170.8703,170.4559,170.6294,6370.0
2023-10-31 10:40:00,177.03,177.4,176.87,177.4,8012.0,170.6198,170.9764,170.4656,170.9764,8012.0
2023-10-31 10:45:00,177.4,178.18,177.37,178.13,15485.0,170.9764,171.7281,170.9475,171.6799,15485.0
2023-10-31 10:50:00,178.17,178.52,178.13,178.27,21635.0,171.7185,172.0558,171.6799,171.8149,21635.0
2023-10-31 10:55:00,178.28,178.52,178.12,178.28,13442.0,171.8245,172.0558,171.6703,171.8245,13442.0
2023-10-31 11:00:00,178.29,178.75,178.13,178.14,11948.0,171.8341,172.2775,171.6799,171.6896,11948.0
2023-10-31 11:05:00,178.22,178.58,178.18,178.55,5773.0,171.7667,172.1136,171.7281,172.0847,5773.0
2023-10-31 11:10:00,178.55,178.82,178.5,178.66,10333.0,172.0847,172.3449,172.0365,172.1907,10333.0
2023-10-31 11:15:00,178.55,178.71,178.25,178.68,8200.0,172.0847,172.2389,171.7956,172.21,8200.0
2023-10-31 11:20:00,178.67,178.92,178.67,178.78,4504.0,172.2004,172.4413,172.2004,172.3064,4504.0
2023-10-31 11:25:00,178.75,179.23,178.73,179.07,13878.0,172.2775,172.7401,172.2582,172.5859,13878.0
2023-10-31 11:30:00,179.08,179.09,178.71,178.79,4758.0,172.5955,172.6052,172.2389,172.316,4758.0
2023-10-31 11:35:00,178.84,178.94,178.75,178.75,7747.0,172.3642,172.4606,172.2775,172.2775,7747.0
2023-10-31 11:40:00,178.7,178.92,178.66,178.77,4273.0,172.2293,172.4413,172.1907,172.2968,4273.0
2023-10-31 11:45:00,178.77,179.23,178.77,179.12,11564.0,172.2968,172.7401,172.2968,172.6341,11564.0
2023-10-31 11:50:00,179.16,179.33,179.0,179.25,8806.0,172.6726,172.8365,172.5184,172.7594,8806.0
2023-10-31 11:55:00,179.23,179.46,179.13,179.44,8328.0,172.7401,172.9618,172.6437,172.9425,8328.0
2023-10-31 12:00:00,179.49,179.54,179.29,179.31,6208.0,172.9907,173.0389,172.7979,172.8172,6208.0
2023-10-31 12:05:00,179.36,179.47,179.19,179.47,11899.0,172.8654,172.9714,172.7015,172.9714,11899.0
2023-10-31 12:10:00,179.44,179.44,178.67,178.67,4032.0,172.9425,172.9425,172.2004,172.2004,4032.0
2023-10-31 12:15:00,178.84,179.14,178.57,179.06,13066.0,172.3642,172.6534,172.104,172.5763,13066.0
2023-10-31 12:20:00,179.07,179.15,178.54,178.65,7180.0,172.5859,172.663,172.0751,172.1811,7180.0
2023-10-31 12:25:00,178.64,178.83,178.61,178.83,8582.0,172.1715,172.3546,172.1426,172.3546,8582.0
2023-10-31 12:30:00,178.78,178.85,178.58,178.6,6298.0,172.3064,172.3739,172.1136,172.1329,6298.0
2023-10-31 12:35:00,178.57,178.77,178.45,178.46,6757.0,172.104,172.2968,171.9883,171.998,6757.0
2023-10-31 12:40:00,178.45,178.65,178.37,178.37,6074.0,171.9883,172.1811,171.9112,171.9112,6074.0
2023-10-31 12:45:00,178.35,178.38,178.09,178.28,9948.0,171.892,171.9209,171.6414,171.8245,9948.0
2023-10-31 12:50:00,178.28,178.61,178.28,178.59,11940.0,171.8245,172.1426,171.8245,172.1233,11940.0
2023-10-31 12:55:00,178.6,179.03,178.6,178.95,8769.0,172.1329,172.5473,172.1329,172.4702,8769.0
2023-10-31 13:00:00,179.03,179.14,178.77,179.09,9895.0,172.5473,172.6534,172.2968,172.6052,9895.0
2023-10-31 13:05:00,179.11,179.27,179.1,179.13,11016.0,172.6244,172.7787,172.6148,172.6437,11016.0
2023-10-31 13:10:00,179.11,179.41,178.97,179.38,26076.0,172.6244,172.9136,172.4895,172.8847,26076.0
2023-10-31 13:15:00,179.42,179.65,179.38,179.61,10630.0,172.9232,173.1449,172.8847,173.1063,10630.0
2023-10-31 13:20:00,179.6,179.83,179.48,179.69,16338.0,173.0967,173.3184,172.981,173.1834,16338.0
2023-10-31 13:25:00,179.7,179.85,179.59,179.83,11808.0,173.1931,173.3377,173.0871,173.3184,11808.0
2023-10-31 13:30:00,179.83,179.99,179.69,179.95,10793.0,173.3184,173.4726,173.1834,173.434,10793.0
2023-10-31 13:35:00,179.99,179.99,179.77,179.78,3636.0,173.4726,173.4726,173.2605,173.2702,3636.0
2023-10-31 13:40:00,179.77,180.08,179.77,179.98,9948.0,173.2605,173.5593,173.2605,173.4629,9948.0
2023-10-31 13:45:00,179.88,180.06,179.87,179.95,22383.0,173.3666,173.54,173.3569,173.434,22383.0
2023-10-31 13:50:00,179.97,180.02,179.61,179.84,8691.0,173.4533,173.5015,173.1063,173.328,8691.0
2023-10-31 13:55:00,179.84,180.13,179.7,180.08,22243.0,173.328,173.6075,173.1931,173.5593,22243.0
2023-10-31 14:00:00,180.08,180.12,179.68,179.69,3495.0,173.5593,173.5979,173.1738,173.1834,3495.0
2023-10-31 14:05:00,179.63,179.91,179.62,179.71,6965.0,173.1256,173.3955,173.116,173.2027,6965.0
2023-10-31 14:10:00,179.67,179.72,179.53,179.53,2268.0,173.1642,173.2124,173.0292,173.0292,2268.0
2023-10-31 14:15:00,179.55,179.65,179.4,179.54,10228.0,173.0485,173.1449,172.9039,173.0389,10228.0
2023-10-31 14:20:00,179.58,179.85,179.5,179.85,9508.0,173.0774,173.3377,173.0003,173.3377,9508.0
2023-10-31 14:25:00,179.87,179.87,179.75,179.77,6817.0,173.3569,173.3569,173.2413,173.2605,6817.0
2023-10-31 14:30:00,179.75,179.75,179.35,179.48,12111.0,173.2413,173.2413,172.8558,172.981,12111.0
2023-10-31 14:35:00,179.42,179.66,179.38,179.55,8450.0,172.9232,173.1545,172.8847,173.0485,8450.0
2023-10-31 14:40:00,179.5,179.62,179.44,179.62,7721.0,173.0003,173.116,172.9425,173.116,7721.0
2023-10-31 14:45:00,179.58,179.8,179.55,179.79,7094.0,173.0774,173.2895,173.0485,173.2798,7094.0
2023-10-31 14:50:00,179.82,179.89,179.73,179.85,7351.0,173.3087,173.3762,173.222,173.3377,7351.0
2023-10-31 14:55:00,179.86,180.03,179.86,180.01,7578.0,173.3473,173.5111,173.3473,173.4919,7578.0
2023-10-31 15:00:00,180.02,180.03,179.89,180.0,14623.0,173.5015,173.5111,173.3762,173.4822,14623.0
2023-10-31 15:05:00,179.98,179.98,179.71,179.82,8089.0,173.4629,173.4629,173.2027,173.3087,8089.0
2023-10-31 15:10:00,179.8,179.93,179.8,179.93,5106.0,173.2895,173.4148,173.2895,173.4148,5106.0
2023-10-31 15:15:00,179.91,180.1,179.91,180.02,9125.0,173.3955,173.5786,173.3955,173.5015,9125.0
2023-10-31 15:20:00,180.07,180.07,179.83,179.87,16841.0,173.5497,173.5497,173.3184,173.3569,16841.0
2023-10-31 15:25:00,179.88,180.11,179.81,180.03,10252.0,173.3666,173.5882,173.2991,173.5111,10252.0
2023-10-31 15:30:00,180.04,180.04,179.7,179.91,12745.0,173.5208,173.5208,173.1931,173.3955,12745.0
2023-10-31 15:35:00,179.91,179.93,179.73,179.77,20937.0,173.3955,173.4148,173.222,173.2605,20937.0
2023-10-31 15:40:00,179.73,179.9,179.7,179.9,10992.0,173.222,173.3858,173.1931,173.3858,10992.0
2023-10-31 15:45:00,179.91,179.99,179.74,179.92,38114.0,173.3955,173.4726,173.2316,173.4051,38114.0
2023-10-31 15:50:00,179.91,180.06,179.39,179.4,63226.0,173.3955,173.54,172.8943,172.9039,63226.0
2023-10-31 15:55:00,179.44,179.66,179.27,179.41,185081.0,172.9425,173.1545,172.7787,172.9136,185081.0
2023-11-01 09:30:00,180.34,180.56,178.39,178.4,26485.0,173.8099,174.0219,171.9305,171.9402,26485.0
2023-11-01 09:35:00,178.55,178.65,178.14,178.21,5097.0,172.0847,172.1811,171.6896,171.757,5097.0
2023-11-01 09:40:00,178.2,178.43,177.59,178.2,6932.0,171.7474,171.9691,171.1595,171.7474,6932.0
2023-11-01 09:45:00,178.0,179.0,178.0,178.84,5170.0,171.5546,172.5184,171.5546,172.3642,5170.0
2023-11-01 09:50:00,178.7,178.82,178.53,178.61,6806.0,172.2293,172.3449,172.0654,172.1426,6806.0
2023-11-01 09:55:00,178.43,178.62,178.28,178.45,2892.0,171.9691,172.1522,171.8245,171.9883,2892.0
2023-11-01 10:00:00,178.64,178.9,178.07,178.12,7137.0,172.1715,172.4221,171.6221,171.6703,7137.0
2023-11-01 10:05:00,178.25,179.01,178.12,178.92,6606.0,171.7956,172.5281,171.6703,172.4413,6606.0
2023-11-01 10:10:00,179.0,179.22,178.89,179.01,4712.0,172.5184,172.7305,172.4124,172.5281,4712.0
2023-11-01 10:15:00,178.91,178.97,178.86,178.93,1236.0,172.4317,172.4895,172.3835,172.451,1236.0
2023-11-01 10:20:00,178.98,179.3,178.98,179.1,3025.0,172.4992,172.8076,172.4992,172.6148,3025.0
2023-11-01 10:25:00,179.06,179.06,178.64,178.64,2645.0,172.5763,172.5763,172.1715,172.1715,2645.0
2023-11-01 10:30:00,178.79,178.79,178.29,178.64,3781.0,172.316,172.316,171.8341,172.1715,3781.0
2023-11-01 10:35:00,178.72,179.01,178.71,178.9,4732.0,172.2486,172.5281,172.2389,172.4221,4732.0
2023-11-01 10:40:00,178.89,179.05,178.86,179.05,2830.0,172.4124,172.5666,172.3835,172.5666,2830.0
2023-11-01 10:45:00,179.11,179.41,178.84,178.86,5870.0,172.6244,172.9136,172.3642,172.3835,5870.0
2023-11-01 10:50:00,178.75,179.25,178.75,178.98,4280.0,172.2775,172.7594,172.2775,172.4992,4280.0
2023-11-01 10:55:00,178.96,179.14,178.95,179.07,5124.0,172.4799,172.6534,172.4702,172.5859,5124.0
2023-11-01 11:00:00,179.08,179.08,178.93,178.98,6804.0,172.5955,172.5955,172.451,172.4992,6804.0
2023-11-01 11:05:00,178.92,179.29,178.91,179.29,7483.0,172.4413,172.7979,172.4317,172.7979,7483.0
2023-11-01 11:10:00,179.19,179.5,179.19,179.44,5274.0,172.7015,173.0003,172.7015,172.9425,5274.0
2023-11-01 11:15:00,179.44,179.45,178.93,179.17,5045.0,172.9425,172.9521,172.451,172.6823,5045.0
2023-11-01 11:20:00,179.17,179.18,178.97,178.98,7145.0,172.6823,172.6919,172.4895,172.4992,7145.0
2023-11-01 11:25:00,178.98,178.99,178.21,178.33,6122.0,172.4992,172.5088,171.757,171.8727,6122.0
2023-11-01 11:30:00,178.3,178.7,178.23,178.66,5629.0,171.8438,172.2293,171.7763,172.1907,5629.0
2023-11-01 11:35:00,178.64,178.67,178.33,178.39,5300.0,172.1715,172.2004,171.8727,171.9305,5300.0
2023-11-01 11:40:00,178.33,178.53,178.19,178.19,3901.0,171.8727,172.0654,171.7378,171.7378,3901.0
2023-11-01 11:45:00,178.19,178.34,178.12,178.34,3072.0,171.7378,171.8823,171.6703,171.8823,3072.0
2023-11-01 11:50:00,178.31,178.51,178.2,178.48,3486.0,171.8534,172.0462,171.7474,172.0173,3486.0
2023-11-01 11:55:00,178.5,178.56,178.37,178.48,1798.0,172.0365,172.0944,171.9112,172.0173,1798.0
2023-11-01 12:00:00,178.53,178.59,178.37,178.4,2656.0,172.0654,172.1233,171.9112,171.9402,2656.0
2023-11-01 12:05:00,178.36,178.62,178.35,178.62,5128.0,171.9016,172.1522,171.892,172.1522,5128.0
2023-11-01 12:10:00,178.54,178.57,178.31,178.55,6537.0,172.0751,172.104,171.8534,172.0847,6537.0
2023-11-01 12:15:00,178.6,178.63,178.43,178.56,5570.0,172.1329,172.1618,171.9691,172.0944,5570.0
2023-11-01 12:20:00,178.51,178.74,178.5,178.7,3397.0,172.0462,172.2678,172.0365,172.2293,3397.0
2023-11-01 12:25:00,178.72,178.8,178.63,178.68,6332.0,172.2486,172.3257,172.1618,172.21,6332.0
2023-11-01 12:30:00,178.69,178.89,178.63,178.86,9658.0,172.2197,172.4124,172.1618,172.3835,9658.0
2023-11-01 12:35:00,178.82,178.88,178.64,178.65,4353.0,172.3449,172.4028,172.1715,172.1811,4353.0
2023-11-01 12:40:00,178.61,178.61,178.44,178.49,2546.0,172.1426,172.1426,171.9787,172.0269,2546.0
2023-11-01 12:45:00,178.52,178.65,178.49,178.5,2506.0,172.0558,172.1811,172.0269,172.0365,2506.0
2023-11-01 12:50:00,178.52,178.63,178.44,178.5,5091.0,172.0558,172.1618,171.9787,172.0365,5091.0
2023-11-01 12:55:00,178.59,178.6,178.44,178.47,4065.0,172.1233,172.1329,171.9787,172.0076,4065.0
2023-11-01 13:00:00,178.5,178.62,178.42,178.49,7052.0,172.0365,172.1522,171.9594,172.0269,7052.0
2023-11-01 13:05:00,178.49,178.61,178.46,178.53,3517.0,172.0269,172.1426,171.998,172.0654,3517.0
2023-11-01 13:10:00,178.64,178.75,178.63,178.64,1463.0,172.1715,172.2775,172.1618,172.1715,1463.0
2023-11-01 13:15:00,178.59,178.89,178.58,178.76,10071.0,172.1233,172.4124,172.1136,172.2871,10071.0
2023-11-01 13:20:00,178.75,178.75,178.32,178.33,4428.0,172.2775,172.2775,171.8631,171.8727,4428.0
2023-11-01 13:25:00,178.26,178.3,178.15,178.24,4436.0,171.8052,171.8438,171.6992,171.7859,4436.0
2023-11-01 13:30:00,178.22,178.42,178.14,178.2,7692.0,171.7667,171.9594,171.6896,171.7474,7692.0
2023-11-01 13:35:00,178.18,178.34,178.17,178.28,1988.0,171.7281,171.8823,171.7185,171.8245,1988.0
2023-11-01 13:40:00,178.32,178.53,178.3,178.53,4115.0,171.8631,172.0654,171.8438,172.0654,4115.0
2023-11-01 13:45:00,178.48,178.75,178.44,178.44,13190.0,172.0173,172.2775,171.9787,171.9787,13190.0
2023-11-01 13:50:00,178.54,178.77,178.53,178.75,4790.0,172.0751,172.2968,172.0654,172.2775,4790.0
2023-11-01 13:55:00,178.75,178.75,178.61,178.66,2152.0,172.2775,172.2775,172.1426,172.1907,2152.0
2023-11-01 14:00:00,178.7,178.71,178.41,178.66,10963.0,172.2293,172.2389,171.9498,172.1907,10963.0
2023-11-01 14:05:00,178.6,178.62,178.49,178.5,1415.0,172.1329,172.1522,172.0269,172.0365,1415.0
2023-11-01 14:10:00,178.63,178.69,178.49,178.59,4952.0,172.1618,172.2197,172.0269,172.1233,4952.0
2023-11-01 14:15:00,178.58,178.87,178.51,178.86,3119.0,172.1136,172.3931,172.0462,172.3835,3119.0
2023-11-01 14:20:00,178.82,178.84,178.52,178.52,4769.0,172.3449,172.3642,172.0558,172.0558,4769.0
2023-11-01 14:25:00,178.52,178.75,178.52,178.71,6089.0,172.0558,172.2775,172.0558,172.2389,6089.0
2023-11-01 14:30:00,178.71,178.82,178.48,178.6,4743.0,172.2389,172.3449,172.0173,172.1329,4743.0
2023-11-01 14:35:00,178.63,178.78,178.47,178.5,6073.0,172.1618,172.3064,172.0076,172.0365,6073.0
2023-11-01 14:40:00,178.51,178.67,178.35,178.45,8243.0,172.0462,172.2004,171.892,171.9883,8243.0
2023-11-01 14:45:00,178.5,178.66,178.35,178.44,12041.0,172.0365,172.1907,171.892,171.9787,12041.0
2023-11-01 14:50:00,178.51,178.66,178.37,178.52,7028.0,172.0462,172.1907,171.9112,172.0558,7028.0
2023-11-01 14:55:00,178.58,179.09,178.58,179.0,3851.0,172.1136,172.6052,172.1136,172.5184,3851.0
2023-11-01 15:00:00,179.02,179.26,178.92,178.92,7287.0,172.5377,172.769,172.4413,172.4413,7287.0
2023-11-01 15:05:00,178.88,179.06,178.85,179.06,5074.0,172.4028,172.5763,172.3739,172.5763,5074.0
2023-11-01 15:10:00,179.07,179.32,178.96,178.96,6223.0,172.5859,172.8268,172.4799,172.4799,6223.0
2023-11-01 15:15:00,179.04,179.33,178.92,179.08,10859.0,172.557,172.8365,172.4413,172.5955,10859.0
2023-11-01 15:20:00,179.16,179.46,179.12,179.46,17978.0,172.6726,172.9618,172.6341,172.9618,17978.0
2023-11-01 15:25:00,179.47,179.47,179.08,179.36,32207.0,172.9714,172.9714,172.5955,172.8654,32207.0
2023-11-01 15:30:00,179.36,179.65,179.34,179.51,26578.0,172.8654,173.1449,172.8461,173.01,26578.0
2023-11-01 15:35:00,179.5,179.68,179.44,179.6,24292.0,173.0003,173.1738,172.9425,173.0967,24292.0
2023-11-01 15:40:00,179.62,179.65,179.39,179.45,19722.0,173.116,173.1449,172.8943,172.9521,19722.0
2023-11-01 15:45:00,179.46,179.46,179.08,179.19,39959.0,172.9618,172.9618,172.5955,172.7015,39959.0
2023-11-01 15:50:00,179.15,179.22,178.95,178.99,66195.0,172.663,172.7305,172.4702,172.5088,66195.0
2023-11-01 15:55:00,179.0,179.1,178.61,178.72,175088.0,172.5184,172.6148,172.1426,172.2486,175088.0
2023-11-02 09:30:00,179.05,180.34,179.0,180.34,29287.0,172.5666,173.8099,172.5184,173.8099,29287.0
2023-11-02 09:35:00,180.37,180.56,180.28,180.53,21509.0,173.8388,174.0219,173.7521,173.993,21509.0
2023-11-02 09:40:00,180.53,180.75,179.95,180.39,31822.0,173.993,174.2051,173.434,173.8581,31822.0
2023-11-02 09:45:00,180.39,180.76,180.19,180.26,9158.0,173.8581,174.2147,173.6653,173.7328,9158.0
2023-11-02 09:50:00,180.27,180.57,180.18,180.43,21982.0,173.7424,174.0316,173.6557,173.8966,21982.0
2023-11-02 09:55:00,180.43,180.62,180.3,180.38,9369.0,173.8966,174.0798,173.7714,173.8485,9369.0
2023-11-02 10:00:00,180.18,181.04,180.18,180.95,12464.0,173.6557,174.4846,173.6557,174.3978,12464.0
2023-11-02 10:05:00,180.98,181.39,180.97,181.27,6078.0,174.4267,174.8219,174.4171,174.7062,6078.0
2023-11-02 10:10:00,181.28,181.81,181.14,181.7,38243.0,174.7159,175.2267,174.5809,175.1207,38243.0
2023-11-02 10:15:00,181.69,182.24,181.67,181.92,11552.0,175.111,175.6411,175.0917,175.3327,11552.0
2023-11-02 10:20:00,181.89,182.05,181.74,181.76,9012.0,175.3038,175.458,175.1592,175.1785,9012.0
2023-11-02 10:25:00,181.77,182.02,181.62,181.94,7628.0,175.1881,175.4291,175.0436,175.352,7628.0
2023-11-02 10:30:00,182.0,182.39,182.0,182.3,18690.0,175.4098,175.7857,175.4098,175.6989,18690.0
2023-11-02 10:35:00,182.29,182.37,181.85,181.9,19991.0,175.6893,175.7664,175.2652,175.3134,19991.0
2023-11-02 10:40:00,181.9,182.19,181.83,182.0,17427.0,175.3134,175.5929,175.246,175.4098,17427.0
2023-11-02 10:45:00,182.04,182.36,182.04,182.36,46118.0,175.4484,175.7568,175.4484,175.7568,46118.0
2023-11-02 10:50:00,182.35,182.35,181.93,182.13,8648.0,175.7471,175.7471,175.3423,175.5351,8648.0
2023-11-02 10:55:00,182.08,182.13,181.9,182.0,19350.0,175.4869,175.5351,175.3134,175.4098,19350.0
2023-11-02 11:00:00,182.0,182.01,181.85,181.93,12991.0,175.4098,175.4194,175.2652,175.3423,12991.0
2023-11-02 11:05:00,181.94,182.23,181.88,182.23,22694.0,175.352,175.6315,175.2941,175.6315,22694.0
2023-11-02 11:10:00,182.23,182.23,181.97,182.0,12468.0,175.6315,175.6315,175.3809,175.4098,12468.0
2023-11-02 11:15:00,182.06,182.67,181.89,182.66,22041.0,175.4676,176.0555,175.3038,176.0459,22041.0
2023-11-02 11:20:00,182.66,182.94,182.61,182.62,7984.0,176.0459,176.3158,175.9977,176.0073,7984.0
2023-11-02 11:25:00,182.63,182.74,182.57,182.7,6136.0,176.017,176.123,175.9592,176.0845,6136.0
2023-11-02 11:30:00,182.7,182.7,182.44,182.65,8510.0,176.0845,176.0845,175.8339,176.0363,8510.0
2023-11-02 11:35:00,182.64,182.66,182.41,182.55,2287.0,176.0266,176.0459,175.805,175.9399,2287.0
2023-11-02 11:40:00,182.47,182.67,182.4,182.55,4300.0,175.8628,176.0555,175.7953,175.9399,4300.0
2023-11-02 11:45:00,182.48,182.51,182.33,182.43,1368.0,175.8724,175.9013,175.7279,175.8242,1368.0
2023-11-02 11:50:00,182.33,182.45,182.07,182.43,6525.0,175.7279,175.8435,175.4773,175.8242,6525.0
2023-11-02 11:55:00,182.42,182.89,182.37,182.51,21127.0,175.8146,176.2676,175.7664,175.9013,21127.0
2023-11-02 12:00:00,182.49,182.58,182.42,182.58,3840.0,175.8821,175.9688,175.8146,175.9688,3840.0
2023-11-02 12:05:00,182.56,182.57,182.32,182.4,10694.0,175.9495,175.9592,175.7182,175.7953,10694.0
2023-11-02 12:10:00,182.4,182.53,182.32,182.49,5239.0,175.7953,175.9206,175.7182,175.8821,5239.0
2023-11-02 12:15:00,182.43,182.64,182.43,182.64,3682.0,175.8242,176.0266,175.8242,176.0266,3682.0
2023-11-02 12:20:00,182.69,182.72,182.58,182.58,6588.0,176.0748,176.1037,175.9688,175.9688,6588.0
2023-11-02 12:25:00,182.62,182.63,182.35,182.63,4661.0,176.0073,176.017,175.7471,176.017,4661.0
2023-11-02 12:30:00,182.67,183.11,182.6,183.11,9601.0,176.0555,176.4796,175.9881,176.4796,9601.0
2023-11-02 12:35:00,183.14,183.2,183.05,183.13,3842.0,176.5085,176.5663,176.4218,176.4989,3842.0
2023-11-02 12:40:00,183.19,183.29,182.96,183.13,6687.0,176.5567,176.6531,176.335,176.4989,6687.0
2023-11-02 12:45:00,183.13,183.51,183.12,183.49,11334.0,176.4989,176.8651,176.4892,176.8458,11334.0
2023-11-02 12:50:00,183.48,183.74,183.43,183.66,21869.0,176.8362,177.0868,176.788,177.0097,21869.0
2023-11-02 12:55:00,183.73,183.92,183.6,183.71,13745.0,177.0772,177.2603,176.9519,177.0579,13745.0
2023-11-02 13:00:00,183.66,183.86,183.62,183.64,7785.0,177.0097,177.2024,176.9711,176.9904,7785.0
2023-11-02 13:05:00,183.6,183.8,183.49,183.49,29857.0,176.9519,177.1446,176.8458,176.8458,29857.0
2023-11-02 13:10:00,183.5,183.69,183.41,183.61,13648.0,176.8555,177.0386,176.7687,176.9615,13648.0
2023-11-02 13:15:00,183.59,183.89,183.58,183.87,24029.0,176.9422,177.2314,176.9326,177.2121,24029.0
2023-11-02 13:20:00,183.85,183.86,183.43,183.56,11024.0,177.1928,177.2024,176.788,176.9133,11024.0
2023-11-02 13:25:00,183.57,183.57,183.25,183.32,3769.0,176.923,176.923,176.6145,176.682,3769.0
2023-11-02 13:30:00,183.35,183.36,183.01,183.09,3907.0,176.7109,176.7206,176.3832,176.4603,3907.0
2023-11-02 13:35:00,183.18,183.37,183.14,183.28,8691.0,176.5471,176.7302,176.5085,176.6435,8691.0
2023-11-02 13:40:00,183.25,183.25,182.97,182.98,6835.0,176.6145,176.6145,176.3447,176.3543,6835.0
2023-11-02 13:45:00,182.93,183.14,182.91,182.96,2015.0,176.3061,176.5085,176.2868,176.335,2015.0
2023-11-02 13:50:00,182.93,183.02,182.81,182.97,5297.0,176.3061,176.3929,176.1905,176.3447,5297.0
2023-11-02 13:55:00,182.97,183.2,182.96,183.14,6245.0,176.3447,176.5663,176.335,176.5085,6245.0
2023-11-02 14:00:00,183.18,183.24,182.83,182.86,26615.0,176.5471,176.6049,176.2097,176.2387,26615.0
2023-11-02 14:05:00,182.82,182.84,182.6,182.82,7721.0,176.2001,176.2194,175.9881,176.2001,7721.0
2023-11-02 14:10:00,182.78,182.81,182.62,182.68,7832.0,176.1616,176.1905,176.0073,176.0652,7832.0
2023-11-02 14:15:00,182.7,182.83,182.65,182.82,6309.0,176.0845,176.2097,176.0363,176.2001,6309.0
2023-11-02 14:20:00,182.8,183.01,182.79,182.89,11336.0,176.1808,176.3832,176.1712,176.2676,11336.0
2023-11-02 14:25:00,182.92,183.15,182.85,183.07,20623.0,176.2965,176.5182,176.229,176.4411,20623.0
2023-11-02 14:30:00,183.14,183.18,183.06,183.14,25950.0,176.5085,176.5471,176.4314,176.5085,25950.0
2023-11-02 14:35:00,183.17,183.4,183.11,183.33,21902.0,176.5374,176.7591,176.4796,176.6916,21902.0
2023-11-02 14:40:00,183.34,183.64,183.34,183.57,17640.0,176.7013,176.9904,176.7013,176.923,17640.0
2023-11-02 14:45:00,183.57,183.57,183.34,183.41,19109.0,176.923,176.923,176.7013,176.7687,19109.0
2023-11-02 14:50:00,183.38,183.38,183.18,183.25,7328.0,176.7398,176.7398,176.5471,176.6145,7328.0
2023-11-02 14:55:00,183.24,183.4,183.12,183.4,15965.0,176.6049,176.7591,176.4892,176.7591,15965.0
2023-11-02 15:00:00,183.36,183.36,183.06,183.16,8146.0,176.7206,176.7206,176.4314,176.5278,8146.0
2023-11-02 15:05:00,183.16,183.25,183.06,183.15,9167.0,176.5278,176.6145,176.4314,176.5182,9167.0
2023-11-02 15:10:00,183.04,183.04,182.84,182.93,15572.0,176.4121,176.4121,176.2194,176.3061,15572.0
2023-11-02 15:15:00,182.88,182.96,182.82,182.92,8883.0,176.2579,176.335,176.2001,176.2965,8883.0
2023-11-02 15:20:00,182.96,183.04,182.82,182.86,11511.0,176.335,176.4121,176.2001,176.2387,11511.0
2023-11-02 15:25:00,182.81,182.88,182.66,182.84,18247.0,176.1905,176.2579,176.0459,176.2194,18247.0
2023-11-02 15:30:00,182.84,183.06,182.83,183.02,18789.0,176.2194,176.4314,176.2097,176.3929,18789.0
2023-11-02 15:35:00,183.05,183.05,182.86,182.98,12639.0,176.4218,176.4218,176.2387,176.3543,12639.0
2023-11-02 15:40:00,182.99,183.27,182.96,183.26,19993.0,176.364,176.6338,176.335,176.6242,19993.0
2023-11-02 15:45:00,183.24,183.61,183.12,183.2,39026.0,176.6049,176.9615,176.4892,176.5663,39026.0
2023-11-02 15:50:00,183.17,183.45,183.13,183.4,33896.0,176.5374,176.8073,176.4989,176.7591,33896.0
2023-11-02 15:55:00,183.41,183.45,183.02,183.06,121003.0,176.7687,176.8073,176.3929,176.4314,121003.0
2023-11-03 09:30:00,183.56,184.2,183.11,183.67,25355.0,176.9133,177.5301,176.4796,177.0193,25355.0
2023-11-03 09:35:00,183.5,184.16,183.46,184.16,4375.0,176.8555,177.4916,176.8169,177.4916,4375.0
2023-11-03 09:40:00,184.17,184.5,183.97,184.48,16909.0,177.5012,177.8193,177.3085,177.8,16909.0
2023-11-03 09:45:00,184.29,184.51,183.67,183.77,30811.0,177.6169,177.8289,177.0193,177.1157,30811.0
2023-11-03 09:50:00,183.8,184.39,183.58,183.96,11080.0,177.1446,177.7133,176.9326,177.2988,11080.0
2023-11-03 09:55:00,183.9,184.15,183.37,183.9,14854.0,177.241,177.4819,176.7302,177.241,14854.0
2023-11-03 10:00:00,184.27,184.5,184.08,184.22,14359.0,177.5976,177.8193,177.4145,177.5494,14359.0
2023-11-03 10:05:00,184.22,184.3,183.98,184.03,6100.0,177.5494,177.6265,177.3181,177.3663,6100.0
2023-11-03 10:10:00,184.13,184.21,183.95,184.03,9071.0,177.4627,177.5398,177.2892,177.3663,9071.0
2023-11-03 10:15:00,184.18,184.71,184.06,184.61,8072.0,177.5109,178.0217,177.3952,177.9253,8072.0
2023-11-03 10:20:00,184.52,184.86,184.47,184.77,4001.0,177.8386,178.1662,177.7904,178.0795,4001.0
2023-11-03 10:25:00,184.87,184.9,184.38,184.5,15421.0,178.1759,178.2048,177.7036,177.8193,15421.0
2023-11-03 10:30:00,184.39,184.59,184.34,184.43,8618.0,177.7133,177.906,177.6651,177.7518,8618.0
2023-11-03 10:35:00,184.43,184.56,184.31,184.48,6127.0,177.7518,177.8771,177.6362,177.8,6127.0
2023-11-03 10:40:00,184.47,184.98,184.39,184.97,13647.0,177.7904,178.2819,177.7133,178.2723,13647.0
2023-11-03 10:45:00,184.94,185.09,184.63,184.63,7039.0,178.2433,178.3879,177.9446,177.9446,7039.0
2023-11-03 10:50:00,184.64,184.7,184.36,184.44,15381.0,177.9542,178.012,177.6843,177.7614,15381.0
2023-11-03 10:55:00,184.42,184.61,184.42,184.5,4389.0,177.7422,177.9253,177.7422,177.8193,4389.0
2023-11-03 11:00:00,184.58,184.94,184.56,184.94,5630.0,177.8964,178.2433,177.8771,178.2433,5630.0
2023-11-03 11:05:00,184.83,184.99,184.66,184.66,14347.0,178.1373,178.2915,177.9735,177.9735,14347.0
2023-11-03 11:10:00,184.69,185.04,184.64,185.0,7369.0,178.0024,178.3397,177.9542,178.3012,7369.0
2023-11-03 11:15:00,185.06,185.23,184.96,185.06,12761.0,178.359,178.5228,178.2626,178.359,12761.0
2023-11-03 11:20:00,185.1,185.1,184.97,185.07,11930.0,178.3975,178.3975,178.2723,178.3686,11930.0
2023-11-03 11:25:00,185.06,185.35,184.97,185.15,12166.0,178.359,178.6385,178.2723,178.4457,12166.0
2023-11-03 11:30:00,185.15,185.26,184.99,184.99,15155.0,178.4457,178.5518,178.2915,178.2915,15155.0
2023-11-03 11:35:00,185.03,185.2,184.91,185.12,27607.0,178.3301,178.4939,178.2144,178.4168,27607.0
2023-11-03 11:40:00,185.1,185.15,184.97,185.02,10206.0,178.3975,178.4457,178.2723,178.3204,10206.0
2023-11-03 11:45:00,185.01,185.11,184.87,184.87,10064.0,178.3108,178.4072,178.1759,178.1759,10064.0
2023-11-03 11:50:00,185.07,185.22,184.9,185.2,14722.0,178.3686,178.5132,178.2048,178.4939,14722.0
2023-11-03 11:55:00,185.26,185.45,185.19,185.25,6492.0,178.5518,178.7349,178.4843,178.5421,6492.0
2023-11-03 12:00:00,185.27,185.38,185.12,185.12,16632.0,178.5614,178.6674,178.4168,178.4168,16632.0
2023-11-03 12:05:00,185.14,185.24,185.03,185.23,9818.0,178.4361,178.5325,178.3301,178.5228,9818.0
2023-11-03 12:10:00,185.26,185.56,185.12,185.51,15344.0,178.5518,178.8409,178.4168,178.7927,15344.0
2023-11-03 12:15:00,185.49,185.6,185.4,185.6,6734.0,178.7734,178.8794,178.6867,178.8794,6734.0
2023-11-03 12:20:00,185.54,185.54,185.37,185.49,6323.0,178.8216,178.8216,178.6578,178.7734,6323.0
2023-11-03 12:25:00,185.4,185.43,185.25,185.37,6296.0,178.6867,178.7156,178.5421,178.6578,6296.0
2023-11-03 12:30:00,185.37,185.63,185.36,185.6,9481.0,178.6578,178.9084,178.6481,178.8794,9481.0
2023-11-03 12:35:00,185.6,185.87,185.56,185.81,11386.0,178.8794,179.1397,178.8409,179.0818,11386.0
2023-11-03 12:40:00,185.83,186.07,185.79,185.85,19801.0,179.1011,179.3324,179.0626,179.1204,19801.0
2023-11-03 12:45:00,185.87,185.99,185.81,185.92,22710.0,179.1397,179.2553,179.0818,179.1879,22710.0
2023-11-03 12:50:00,185.92,186.17,185.88,186.04,13545.0,179.1879,179.4288,179.1493,179.3035,13545.0
2023-11-03 12:55:00,186.03,186.28,185.95,186.25,17632.0,179.2939,179.5348,179.2168,179.5059,17632.0
2023-11-03 13:00:00,186.25,186.48,186.16,186.45,20359.0,179.5059,179.7276,179.4192,179.6987,20359.0
2023-11-03 13:05:00,186.41,186.57,186.4,186.45,14353.0,179.6601,179.8143,179.6505,179.6987,14353.0
2023-11-03 13:10:00,186.46,186.65,186.39,186.63,23079.0,179.7083,179.8914,179.6408,179.8721,23079.0
2023-11-03 13:15:00,186.55,186.7,186.46,186.58,7489.0,179.795,179.9396,179.7083,179.824,7489.0
2023-11-03 13:20:00,186.6,186.72,186.42,186.46,8422.0,179.8432,179.9589,179.6698,179.7083,8422.0
2023-11-03 13:25:00,186.41,186.6,186.41,186.6,10043.0,179.6601,179.8432,179.6601,179.8432,10043.0
2023-11-03 13:30:00,186.55,186.75,186.51,186.64,12813.0,179.795,179.9878,179.7565,179.8818,12813.0
2023-11-03 13:35:00,186.57,186.64,186.43,186.64,12138.0,179.8143,179.8818,179.6794,179.8818,12138.0
2023-11-03 13:40:00,186.58,186.69,186.58,186.65,15568.0,179.824,179.93,179.824,179.8914,15568.0
2023-11-03 13:45:00,186.65,186.7,186.55,186.67,27534.0,179.8914,179.9396,179.795,179.9107,27534.0
2023-11-03 13:50:00,186.66,186.8,186.46,186.47,8539.0,179.9011,180.036,179.7083,179.7179,8539.0
2023-11-03 13:55:00,186.44,186.64,186.39,186.6,6063.0,179.689,179.8818,179.6408,179.8432,6063.0
2023-11-03 14:00:00,186.57,186.59,186.48,186.55,7078.0,179.8143,179.8336,179.7276,179.795,7078.0
2023-11-03 14:05:00,186.55,186.6,186.15,186.2,13363.0,179.795,179.8432,179.4095,179.4577,13363.0
2023-11-03 14:10:00,186.2,186.31,186.15,186.3,10284.0,179.4577,179.5637,179.4095,179.5541,10284.0
2023-11-03 14:15:00,186.3,186.43,186.24,186.31,12550.0,179.5541,179.6794,179.4963,179.5637,12550.0
2023-11-03 14:20:00,186.35,186.4,186.28,186.31,13114.0,179.6023,179.6505,179.5348,179.5637,13114.0
2023-11-03 14:25:00,186.31,186.32,186.13,186.28,11689.0,179.5637,179.5734,179.3903,179.5348,11689.0
2023-11-03 14:30:00,186.29,186.29,186.14,186.18,8779.0,179.5445,179.5445,179.3999,179.4384,8779.0
2023-11-03 14:35:00,186.18,186.22,186.06,186.12,8049.0,179.4384,179.477,179.3228,179.3806,8049.0
2023-11-03 14:40:00,186.11,186.3,186.06,186.3,9164.0,179.371,179.5541,179.3228,179.5541,9164.0
2023-11-03 14:45:00,186.32,186.49,186.28,186.49,13769.0,179.5734,179.7372,179.5348,179.7372,13769.0
2023-11-03 14:50:00,186.47,186.51,186.35,186.41,5018.0,179.7179,179.7565,179.6023,179.6601,5018.0
2023-11-03 14:55:00,186.45,186.51,186.37,186.47,13357.0,179.6987,179.7565,179.6216,179.7179,13357.0
2023-11-03 15:00:00,186.47,186.49,186.41,186.45,5496.0,179.7179,179.7372,179.6601,179.6987,5496.0
2023-11-03 15:05:00,186.51,186.52,186.37,186.45,13524.0,179.7565,179.7661,179.6216,179.6987,13524.0
2023-11-03 15:10:00,186.45,186.57,186.43,186.57,11469.0,179.6987,179.8143,179.6794,179.8143,11469.0
2023-11-03 15:15:00,186.53,186.58,186.43,186.47,7563.0,179.7758,179.824,179.6794,179.7179,7563.0
2023-11-03 15:20:00,186.51,186.56,186.44,186.47,8963.0,179.7565,179.8047,179.689,179.7179,8963.0
2023-11-03 15:25:00,186.47,186.47,186.3,186.42,28539.0,179.7179,179.7179,179.5541,179.6698,28539.0
2023-11-03 15:30:00,186.38,186.44,186.14,186.28,34199.0,179.6312,179.689,179.3999,179.5348,34199.0
2023-11-03 15:35:00,186.28,186.43,186.28,186.4,25848.0,179.5348,179.6794,179.5348,179.6505,25848.0
2023-11-03 15:40:00,186.38,186.55,186.38,186.53,49668.0,179.6312,179.795,179.6312,179.7758,49668.0
2023-11-03 15:45:00,186.53,186.54,186.14,186.18,81415.0,179.7758,179.7854,179.3999,179.4384,81415.0
2023-11-03 15:50:00,186.15,186.15,185.35,185.55,83420.0,179.4095,179.4095,178.6385,178.8313,83420.0
2023-11-03 15:55:00,185.58,185.94,185.58,185.8,224360.0,178.8602,179.2071,178.8602,179.0722,224360.0
2023-11-06 09:30:00,185.5,185.53,185.13,185.33,15538.0,178.7831,178.812,178.4265,178.6192,15538.0
2023-11-06 09:35:00,185.31,185.68,185.25,185.49,16095.0,178.5999,178.9565,178.5421,178.7734,16095.0
2023-11-06 09:40:00,185.45,185.66,185.29,185.5,3049.0,178.7349,178.9373,178.5807,178.7831,3049.0
2023-11-06 09:45:00,185.5,185.53,184.63,185.53,9256.0,178.7831,178.812,177.9446,178.812,9256.0
2023-11-06 09:50:00,185.55,185.55,185.32,185.37,4435.0,178.8313,178.8313,178.6096,178.6578,4435.0
2023-11-06 09:55:00,185.54,185.63,185.39,185.4,1996.0,178.8216,178.9084,178.677,178.6867,1996.0
2023-11-06 10:00:00,185.48,185.56,185.09,185.26,13713.0,178.7638,178.8409,178.3879,178.5518,13713.0
2023-11-06 10:05:00,185.36,185.42,185.23,185.37,18114.0,178.6481,178.706,178.5228,178.6578,18114.0
2023-11-06 10:10:00,185.29,185.41,185.13,185.38,17868.0,178.5807,178.6963,178.4265,178.6674,17868.0
2023-11-06 10:15:00,185.33,185.34,185.14,185.29,5588.0,178.6192,178.6289,178.4361,178.5807,5588.0
2023-11-06 10:20:00,185.25,185.26,185.09,185.16,4711.0,178.5421,178.5518,178.3879,178.4554,4711.0
2023-11-06 10:25:00,185.06,185.06,184.58,184.61,18571.0,178.359,178.359,177.8964,177.9253,18571.0
2023-11-06 10:30:00,184.53,184.53,184.1,184.1,4780.0,177.8482,177.8482,177.4338,177.4338,4780.0
2023-11-06 10:35:00,184.2,184.49,184.17,184.44,6074.0,177.5301,177.8096,177.5012,177.7614,6074.0
2023-11-06 10:40:00,184.38,184.38,183.84,184.17,8277.0,177.7036,177.7036,177.1832,177.5012,8277.0
2023-11-06 10:45:00,184.24,184.35,184.18,184.22,6803.0,177.5687,177.6747,177.5109,177.5494,6803.0
2023-11-06 10:50:00,184.19,184.25,184.11,184.25,8007.0,177.5205,177.5783,177.4434,177.5783,8007.0
2023-11-06 10:55:00,184.26,184.32,183.8,183.97,5667.0,177.588,177.6458,177.1446,177.3085,5667.0
2023-11-06 11:00:00,184.02,184.11,183.37,183.39,2841.0,177.3567,177.4434,176.7302,176.7495,2841.0
2023-11-06 11:05:00,183.48,183.57,183.23,183.23,4788.0,176.8362,176.923,176.5953,176.5953,4788.0
2023-11-06 11:10:00,183.07,183.26,182.95,183.12,4114.0,176.4411,176.6242,176.3254,176.4892,4114.0
2023-11-06 11:15:00,183.15,183.15,182.98,182.99,2057.0,176.5182,176.5182,176.3543,176.364,2057.0
2023-11-06 11:20:00,182.92,183.51,182.92,183.48,6126.0,176.2965,176.8651,176.2965,176.8362,6126.0
2023-11-06 11:25:00,183.56,183.61,183.35,183.35,7796.0,176.9133,176.9615,176.7109,176.7109,7796.0
2023-11-06 11:30:00,183.31,183.31,183.16,183.19,5008.0,176.6724,176.6724,176.5278,176.5567,5008.0
2023-11-06 11:35:00,183.18,183.24,182.85,182.89,13166.0,176.5471,176.6049,176.229,176.2676,13166.0
2023-11-06 11:40:00,182.95,183.02,182.91,182.93,10587.0,176.3254,176.3929,176.2868,176.3061,10587.0
2023-11-06 11:45:00,182.93,183.0,182.87,182.9,12482.0,176.3061,176.3736,176.2483,176.2772,12482.0
2023-11-06 11:50:00,182.9,182.94,182.66,182.67,13985.0,176.2772,176.3158,176.0459,176.0555,13985.0
2023-11-06 11:55:00,182.72,182.76,182.6,182.65,3884.0,176.1037,176.1423,175.9881,176.0363,3884.0
2023-11-06 12:00:00,182.7,182.88,182.68,182.7,10806.0,176.0845,176.2579,176.0652,176.0845,10806.0
2023-11-06 12:05:00,182.59,182.59,182.32,182.42,5331.0,175.9784,175.9784,175.7182,175.8146,5331.0
2023-11-06 12:10:00,182.56,182.57,182.23,182.23,13415.0,175.9495,175.9592,175.6315,175.6315,13415.0
2023-11-06 12:15:00,182.21,182.39,181.98,182.39,20246.0,175.6122,175.7857,175.3905,175.7857,20246.0
2023-11-06 12:20:00,182.36,182.63,182.3,182.61,12341.0,175.7568,176.017,175.6989,175.9977,12341.0
2023-11-06 12:25:00,182.54,182.7,182.48,182.48,3871.0,175.9302,176.0845,175.8724,175.8724,3871.0
2023-11-06 12:30:00,182.44,182.47,182.4,182.42,2222.0,175.8339,175.8628,175.7953,175.8146,2222.0
2023-11-06 12:35:00,182.48,182.65,182.39,182.61,9889.0,175.8724,176.0363,175.7857,175.9977,9889.0
2023-11-06 12:40:00,182.61,182.93,182.6,182.93,10434.0,175.9977,176.3061,175.9881,176.3061,10434.0
2023-11-06 12:45:00,182.93,182.93,182.5,182.5,14118.0,176.3061,176.3061,175.8917,175.8917,14118.0
2023-11-06 12:50:00,182.42,182.43,182.36,182.4,12638.0,175.8146,175.8242,175.7568,175.7953,12638.0
2023-11-06 12:55:00,182.43,182.47,182.3,182.44,8400.0,175.8242,175.8628,175.6989,175.8339,8400.0
2023-11-06 13:00:00,182.42,182.44,182.24,182.28,6410.0,175.8146,175.8339,175.6411,175.6797,6410.0
2023-11-06 13:05:00,182.33,182.34,181.81,181.81,17184.0,175.7279,175.7375,175.2267,175.2267,17184.0
2023-11-06 13:10:00,181.86,181.99,181.79,181.99,5651.0,175.2749,175.4002,175.2074,175.4002,5651.0
2023-11-06 13:15:00,181.98,182.21,181.97,182.2,6743.0,175.3905,175.6122,175.3809,175.6026,6743.0
2023-11-06 13:20:00,182.23,182.56,182.1,182.56,7681.0,175.6315,175.9495,175.5062,175.9495,7681.0
2023-11-06 13:25:00,182.52,182.52,182.31,182.37,2966.0,175.911,175.911,175.7086,175.7664,2966.0
2023-11-06 13:30:00,182.33,182.35,182.22,182.3,5854.0,175.7279,175.7471,175.6218,175.6989,5854.0
2023-11-06 13:35:00,182.26,182.39,182.21,182.39,11303.0,175.6604,175.7857,175.6122,175.7857,11303.0
2023-11-06 13:40:00,182.31,182.51,182.3,182.37,12869.0,175.7086,175.9013,175.6989,175.7664,12869.0
2023-11-06 13:45:00,182.39,182.47,182.38,182.4,2744.0,175.7857,175.8628,175.776,175.7953,2744.0
2023-11-06 13:50:00,182.33,182.38,182.18,182.27,9033.0,175.7279,175.776,175.5833,175.67,9033.0
2023-11-06 13:55:00,182.31,182.38,182.1,182.1,6610.0,175.7086,175.776,175.5062,175.5062,6610.0
2023-11-06 14:00:00,182.02,182.28,182.02,182.25,6287.0,175.4291,175.6797,175.4291,175.6507,6287.0
2023-11-06 14:05:00,182.25,182.31,182.17,182.19,4692.0,175.6507,175.7086,175.5736,175.5929,4692.0
2023-11-06 14:10:00,182.19,182.36,182.13,182.13,5790.0,175.5929,175.7568,175.5351,175.5351,5790.0
2023-11-06 14:15:00,182.08,182.21,181.88,182.0,25219.0,175.4869,175.6122,175.2941,175.4098,25219.0
2023-11-06 14:20:00,182.01,182.31,181.89,182.15,19809.0,175.4194,175.7086,175.3038,175.5544,19809.0
2023-11-06 14:25:00,182.14,182.34,182.14,182.34,3251.0,175.5447,175.7375,175.5447,175.7375,3251.0
2023-11-06 14:30:00,182.29,182.52,182.27,182.5,3912.0,175.6893,175.911,175.67,175.8917,3912.0
2023-11-06 14:35:00,182.5,182.66,182.44,182.52,4544.0,175.8917,176.0459,175.8339,175.911,4544.0
2023-11-06 14:40:00,182.49,182.73,182.48,182.58,6308.0,175.8821,176.1134,175.8724,175.9688,6308.0
2023-11-06 14:45:00,182.56,182.75,182.55,182.73,2322.0,175.9495,176.1326,175.9399,176.1134,2322.0
2023-11-06 14:50:00,182.76,182.87,182.72,182.84,5843.0,176.1423,176.2483,176.1037,176.2194,5843.0
2023-11-06 14:55:00,182.81,182.84,182.75,182.78,5733.0,176.1905,176.2194,176.1326,176.1616,5733.0
2023-11-06 15:00:00,182.75,182.9,182.73,182.79,10034.0,176.1326,176.2772,176.1134,176.1712,10034.0
2023-11-06 15:05:00,182.79,182.81,182.38,182.46,15566.0,176.1712,176.1905,175.776,175.8531,15566.0
2023-11-06 15:10:00,182.46,182.53,182.04,182.04,15881.0,175.8531,175.9206,175.4484,175.4484,15881.0
2023-11-06 15:15:00,182.02,182.09,181.59,181.73,18435.0,175.4291,175.4965,175.0146,175.1496,18435.0
2023-11-06 15:20:00,181.7,182.16,181.69,182.13,16424.0,175.1207,175.564,175.111,175.5351,16424.0
2023-11-06 15:25:00,182.07,182.13,181.97,182.0,4815.0,175.4773,175.5351,175.3809,175.4098,4815.0
2023-11-06 15:30:00,182.03,182.04,181.91,181.98,24448.0,175.4387,175.4484,175.3231,175.3905,24448.0
2023-11-06 15:35:00,181.97,182.2,181.91,182.17,22448.0,175.3809,175.6026,175.3231,175.5736,22448.0
2023-11-06 15:40:00,182.14,182.19,182.08,182.13,9608.0,175.5447,175.5929,175.4869,175.5351,9608.0
2023-11-06 15:45:00,182.1,182.1,181.82,181.89,24374.0,175.5062,175.5062,175.2363,175.3038,24374.0
2023-11-06 15:50:00,181.87,181.94,181.36,181.64,56811.0,175.2845,175.352,174.793,175.0628,56811.0
2023-11-06 15:55:00,181.67,181.96,181.63,181.78,155015.0,175.0917,175.3712,175.0532,175.1978,155015.0
2023-11-07 09:30:00,181.38,181.73,181.08,181.09,12609.0,174.8122,175.1496,174.5231,174.5328,12609.0
2023-11-07 09:35:00,181.35,181.92,181.12,181.92,2397.0,174.7833,175.3327,174.5617,175.3327,2397.0
2023-11-07 09:40:00,181.72,181.92,181.34,181.54,2315.0,175.1399,175.3327,174.7737,174.9665,2315.0
2023-11-07 09:45:00,181.8,181.8,181.14,181.3,3928.0,175.217,175.217,174.5809,174.7351,3928.0
2023-11-07 09:50:00,181.3,181.65,181.25,181.25,3094.0,174.7351,175.0725,174.687,174.687,3094.0
2023-11-07 09:55:00,181.12,181.81,181.12,181.66,5251.0,174.5617,175.2267,174.5617,175.0821,5251.0
2023-11-07 10:00:00,181.81,181.96,181.65,181.76,6630.0,175.2267,175.3712,175.0725,175.1785,6630.0
2023-11-07 10:05:00,181.71,181.93,181.68,181.93,2600.0,175.1303,175.3423,175.1014,175.3423,2600.0
2023-11-07 10:10:00,181.84,182.93,181.83,182.49,8763.0,175.2556,176.3061,175.246,175.8821,8763.0
2023-11-07 10:15:00,182.5,182.56,182.37,182.53,2224.0,175.8917,175.9495,175.7664,175.9206,2224.0
2023-11-07 10:20:00,182.46,182.53,182.24,182.26,2185.0,175.8531,175.9206,175.6411,175.6604,2185.0
2023-11-07 10:25:00,182.37,182.66,182.37,182.57,4835.0,175.7664,176.0459,175.7664,175.9592,4835.0
2023-11-07 10:30:00,182.48,182.48,182.26,182.26,4550.0,175.8724,175.8724,175.6604,175.6604,4550.0
2023-11-07 10:35:00,182.34,182.54,182.28,182.45,4357.0,175.7375,175.9302,175.6797,175.8435,4357.0
2023-11-07 10:40:00,182.45,182.73,182.44,182.64,9005.0,175.8435,176.1134,175.8339,176.0266,9005.0
2023-11-07 10:45:00,182.6,183.09,182.59,182.95,34100.0,175.9881,176.4603,175.9784,176.3254,34100.0
2023-11-07 10:50:00,182.9,183.21,182.9,183.08,19588.0,176.2772,176.576,176.2772,176.4507,19588.0
2023-11-07 10:55:00,183.01,183.08,182.41,182.76,19782.0,176.3832,176.4507,175.805,176.1423,19782.0
2023-11-07 11:00:00,182.63,182.76,182.34,182.56,8593.0,176.017,176.1423,175.7375,175.9495,8593.0
2023-11-07 11:05:00,182.5,182.66,182.39,182.39,11097.0,175.8917,176.0459,175.7857,175.7857,11097.0
2023-11-07 11:10:00,182.4,182.46,182.13,182.13,3184.0,175.7953,175.8531,175.5351,175.5351,3184.0
2023-11-07 11:15:00,182.23,182.61,182.22,182.51,2101.0,175.6315,175.9977,175.6218,175.9013,2101.0
2023-11-07 11:20:00,182.49,182.66,182.48,182.63,3488.0,175.8821,176.0459,175.8724,176.017,3488.0
2023-11-07 11:25:00,182.65,182.67,182.53,182.62,2494.0,176.0363,176.0555,175.9206,176.0073,2494.0
2023-11-07 11:30:00,182.66,182.66,182.5,182.59,2364.0,176.0459,176.0459,175.8917,175.9784,2364.0
2023-11-07 11:35:00,182.63,182.69,182.49,182.55,2026.0,176.017,176.0748,175.8821,175.9399,2026.0
2023-11-07 11:40:00,182.53,182.63,182.46,182.59,4332.0,175.9206,176.017,175.8531,175.9784,4332.0
2023-11-07 11:45:00,182.64,182.66,182.41,182.66,4959.0,176.0266,176.0459,175.805,176.0459,4959.0
2023-11-07 11:50:00,182.63,182.69,182.56,182.62,3844.0,176.017,176.0748,175.9495,176.0073,3844.0
2023-11-07 11:55:00,182.65,182.7,182.6,182.7,2206.0,176.0363,176.0845,175.9881,176.0845,2206.0
2023-11-07 12:00:00,182.66,182.76,182.62,182.71,2961.0,176.0459,176.1423,176.0073,176.0941,2961.0
2023-11-07 12:05:00,182.71,183.05,182.66,183.0,9453.0,176.0941,176.4218,176.0459,176.3736,9453.0
2023-11-07 12:10:00,182.99,183.01,182.64,182.75,5920.0,176.364,176.3832,176.0266,176.1326,5920.0
2023-11-07 12:15:00,182.75,182.75,182.6,182.64,1695.0,176.1326,176.1326,175.9881,176.0266,1695.0
2023-11-07 12:20:00,182.56,182.72,182.56,182.66,2256.0,175.9495,176.1037,175.9495,176.0459,2256.0
2023-11-07 12:25:00,182.66,182.66,182.59,182.6,1100.0,176.0459,176.0459,175.9784,175.9881,1100.0
2023-11-07 12:30:00,182.59,182.64,182.42,182.64,8349.0,175.9784,176.0266,175.8146,176.0266,8349.0
2023-11-07 12:35:00,182.72,182.72,182.52,182.59,1611.0,176.1037,176.1037,175.911,175.9784,1611.0
2023-11-07 12:40:00,182.51,182.59,182.51,182.52,1841.0,175.9013,175.9784,175.9013,175.911,1841.0
2023-11-07 12:45:00,182.59,182.59,182.48,182.5,3141.0,175.9784,175.9784,175.8724,175.8917,3141.0
2023-11-07 12:50:00,182.48,182.57,182.48,182.5,1187.0,175.8724,175.9592,175.8724,175.8917,1187.0
2023-11-07 12:55:00,182.49,182.6,182.38,182.59,3303.0,175.8821,175.9881,175.776,175.9784,3303.0
2023-11-07 13:00:00,182.64,182.98,182.61,182.98,5766.0,176.0266,176.3543,175.9977,176.3543,5766.0
2023-11-07 13:05:00,182.93,183.18,182.88,183.18,1862.0,176.3061,176.5471,176.2579,176.5471,1862.0
2023-11-07 13:10:00,183.18,183.18,182.97,183.0,3729.0,176.5471,176.5471,176.3447,176.3736,3729.0
2023-11-07 13:15:00,182.99,182.99,182.89,182.92,1393.0,176.364,176.364,176.2676,176.2965,1393.0
2023-11-07 13:20:00,182.94,182.98,182.87,182.98,1776.0,176.3158,176.3543,176.2483,176.3543,1776.0
2023-11-07 13:25:00,182.97,183.05,182.92,182.94,3036.0,176.3447,176.4218,176.2965,176.3158,3036.0
2023-11-07 13:30:00,182.91,183.08,182.91,183.02,1139.0,176.2868,176.4507,176.2868,176.3929,1139.0
2023-11-07 13:35:00,183.04,183.2,182.96,183.12,3209.0,176.4121,176.5663,176.335,176.4892,3209.0
2023-11-07 13:40:00,183.12,183.15,183.04,183.15,23318.0,176.4892,176.5182,176.4121,176.5182,23318.0
2023-11-07 13:45:00,183.12,183.39,183.11,183.24,25284.0,176.4892,176.7495,176.4796,176.6049,25284.0
2023-11-07 13:50:00,183.24,183.5,183.24,183.5,10250.0,176.6049,176.8555,176.6049,176.8555,10250.0
2023-11-07 13:55:00,183.5,183.5,183.31,183.42,5781.0,176.8555,176.8555,176.6724,176.7784,5781.0
2023-11-07 14:00:00,183.42,183.61,183.4,183.5,9362.0,176.7784,176.9615,176.7591,176.8555,9362.0
2023-11-07 14:05:00,183.51,183.52,183.06,183.06,10022.0,176.8651,176.8748,176.4314,176.4314,10022.0
2023-11-07 14:10:00,183.12,183.16,182.94,183.11,5815.0,176.4892,176.5278,176.3158,176.4796,5815.0
2023-11-07 14:15:00,183.09,183.22,183.09,183.22,9028.0,176.4603,176.5856,176.4603,176.5856,9028.0
2023-11-07 14:20:00,183.2,183.23,183.16,183.17,7928.0,176.5663,176.5953,176.5278,176.5374,7928.0
2023-11-07 14:25:00,183.13,183.22,183.1,183.17,9176.0,176.4989,176.5856,176.47,176.5374,9176.0
2023-11-07 14:30:00,183.17,183.18,183.09,183.09,2876.0,176.5374,176.5471,176.4603,176.4603,2876.0
2023-11-07 14:35:00,183.11,183.29,183.09,183.27,6937.0,176.4796,176.6531,176.4603,176.6338,6937.0
2023-11-07 14:40:00,183.28,183.38,183.27,183.32,5591.0,176.6435,176.7398,176.6338,176.682,5591.0
2023-11-07 14:45:00,183.37,183.47,183.36,183.42,6945.0,176.7302,176.8266,176.7206,176.7784,6945.0
2023-11-07 14:50:00,183.45,183.48,183.39,183.4,9893.0,176.8073,176.8362,176.7495,176.7591,9893.0
2023-11-07 14:55:00,183.4,183.48,183.36,183.45,8057.0,176.7591,176.8362,176.7206,176.8073,8057.0
2023-11-07 15:00:00,183.42,183.62,183.42,183.49,12060.0,176.7784,176.9711,176.7784,176.8458,12060.0
2023-11-07 15:05:00,183.44,183.62,183.4,183.54,4199.0,176.7977,176.9711,176.7591,176.894,4199.0
2023-11-07 15:10:00,183.59,183.59,183.48,183.5,4465.0,176.9422,176.9422,176.8362,176.8555,4465.0
2023-11-07 15:15:00,183.45,183.48,182.99,183.07,4217.0,176.8073,176.8362,176.364,176.4411,4217.0
2023-11-07 15:20:00,183.07,183.21,183.0,183.02,4225.0,176.4411,176.576,176.3736,176.3929,4225.0
2023-11-07 15:25:00,182.98,183.12,182.93,183.1,3745.0,176.3543,176.4892,176.3061,176.47,3745.0
2023-11-07 15:30:00,183.07,183.35,183.07,183.31,7775.0,176.4411,176.7109,176.4411,176.6724,7775.0
2023-11-07 15:35:00,183.32,183.43,183.29,183.29,7701.0,176.682,176.788,176.6531,176.6531,7701.0
2023-11-07 15:40:00,183.29,183.34,183.23,183.3,7054.0,176.6531,176.7013,176.5953,176.6627,7054.0
2023-11-07 15:45:00,183.33,183.46,183.24,183.34,17124.0,176.6916,176.8169,176.6049,176.7013,17124.0
2023-11-07 15:50:00,183.34,183.37,182.96,183.01,72704.0,176.7013,176.7302,176.335,176.3832,72704.0
2023-11-07 15:55:00,182.99,183.0,182.72,182.94,58866.0,176.364,176.3736,176.1037,176.3158,58866.0
2023-11-08 09:30:00,182.33,183.09,181.95,182.33,8507.0,175.7279,176.4603,175.3616,175.7279,8507.0
2023-11-08 09:35:00,181.69,182.0,181.22,181.4,1440.0,175.111,175.4098,174.658,174.8315,1440.0
2023-11-08 09:40:00,181.4,181.97,181.39,181.87,2230.0,174.8315,175.3809,174.8219,175.2845,2230.0
2023-11-08 09:45:00,181.97,182.33,181.93,182.03,10943.0,175.3809,175.7279,175.3423,175.4387,10943.0
2023-11-08 09:50:00,182.05,182.07,181.84,182.07,3140.0,175.458,175.4773,175.2556,175.4773,3140.0
2023-11-08 09:55:00,181.94,182.08,181.76,181.81,3607.0,175.352,175.4869,175.1785,175.2267,3607.0
2023-11-08 10:00:00,181.77,181.81,181.5,181.5,12061.0,175.1881,175.2267,174.9279,174.9279,12061.0
2023-11-08 10:05:00,181.49,181.51,180.87,181.0,17352.0,174.9183,174.9375,174.3207,174.446,17352.0
2023-11-08 10:10:00,180.98,181.12,180.49,180.99,10766.0,174.4267,174.5617,173.9545,174.4364,10766.0
2023-11-08 10:15:00,181.06,181.15,180.71,180.81,2942.0,174.5038,174.5906,174.1665,174.2629,2942.0
2023-11-08 10:20:00,180.75,181.19,180.65,181.08,3658.0,174.2051,174.6291,174.1087,174.5231,3658.0
2023-11-08 10:25:00,181.08,181.47,181.07,181.4,3844.0,174.5231,174.899,174.5135,174.8315,3844.0
2023-11-08 10:30:00,181.32,181.38,180.96,181.38,4176.0,174.7544,174.8122,174.4075,174.8122,4176.0
2023-11-08 10:35:00,181.36,181.36,180.99,181.0,3649.0,174.793,174.793,174.4364,174.446,3649.0
2023-11-08 10:40:00,181.0,181.19,180.86,181.1,6049.0,174.446,174.6291,174.3111,174.5424,6049.0
2023-11-08 10:45:00,181.11,181.28,180.9,181.28,4415.0,174.552,174.7159,174.3496,174.7159,4415.0
2023-11-08 10:50:00,181.18,181.23,180.97,181.16,4626.0,174.6195,174.6677,174.4171,174.6002,4626.0
2023-11-08 10:55:00,181.16,181.27,181.08,181.18,5220.0,174.6002,174.7062,174.5231,174.6195,5220.0
2023-11-08 11:00:00,181.23,181.27,181.06,181.23,5534.0,174.6677,174.7062,174.5038,174.6677,5534.0
2023-11-08 11:05:00,181.23,181.23,181.04,181.06,2367.0,174.6677,174.6677,174.4846,174.5038,2367.0
2023-11-08 11:10:00,181.01,181.27,181.01,181.15,3538.0,174.4556,174.7062,174.4556,174.5906,3538.0
2023-11-08 11:15:00,181.15,181.27,181.11,181.19,2743.0,174.5906,174.7062,174.552,174.6291,2743.0
2023-11-08 11:20:00,181.25,181.65,181.25,181.36,9114.0,174.687,175.0725,174.687,174.793,9114.0
2023-11-08 11:25:00,181.42,181.5,181.32,181.49,3263.0,174.8508,174.9279,174.7544,174.9183,3263.0
2023-11-08 11:30:00,181.5,181.54,181.38,181.5,11886.0,174.9279,174.9665,174.8122,174.9279,11886.0
2023-11-08 11:35:00,181.48,181.49,181.3,181.34,7018.0,174.9086,174.9183,174.7351,174.7737,7018.0
2023-11-08 11:40:00,181.34,181.4,181.22,181.22,4574.0,174.7737,174.8315,174.658,174.658,4574.0
2023-11-08 11:45:00,181.28,181.49,181.27,181.41,4111.0,174.7159,174.9183,174.7062,174.8412,4111.0
2023-11-08 11:50:00,181.43,181.44,181.13,181.24,8450.0,174.8604,174.8701,174.5713,174.6773,8450.0
2023-11-08 11:55:00,181.28,181.31,180.94,181.1,3953.0,174.7159,174.7448,174.3882,174.5424,3953.0
2023-11-08 12:00:00,181.1,181.1,180.7,180.77,18331.0,174.5424,174.5424,174.1569,174.2243,18331.0
2023-11-08 12:05:00,180.78,180.83,180.39,180.43,11082.0,174.234,174.2822,173.8581,173.8966,11082.0
2023-11-08 12:10:00,180.41,180.41,180.07,180.1,5894.0,173.8774,173.8774,173.5497,173.5786,5894.0
2023-11-08 12:15:00,180.0,180.52,179.96,180.49,9004.0,173.4822,173.9834,173.4437,173.9545,9004.0
2023-11-08 12:20:00,180.41,180.59,180.33,180.51,2208.0,173.8774,174.0509,173.8003,173.9738,2208.0
2023-11-08 12:25:00,180.42,180.51,180.34,180.45,3739.0,173.887,173.9738,173.8099,173.9159,3739.0
2023-11-08 12:30:00,180.47,180.57,180.4,180.52,2250.0,173.9352,174.0316,173.8677,173.9834,2250.0
2023-11-08 12:35:00,180.46,180.6,180.29,180.53,6257.0,173.9256,174.0605,173.7617,173.993,6257.0
2023-11-08 12:40:00,180.46,180.48,180.34,180.38,4838.0,173.9256,173.9448,173.8099,173.8485,4838.0
2023-11-08 12:45:00,180.4,180.57,180.37,180.57,11173.0,173.8677,174.0316,173.8388,174.0316,11173.0
2023-11-08 12:50:00,180.53,180.6,180.4,180.4,5899.0,173.993,174.0605,173.8677,173.8677,5899.0
2023-11-08 12:55:00,180.4,180.51,180.35,180.51,2844.0,173.8677,173.9738,173.8195,173.9738,2844.0
2023-11-08 13:00:00,180.49,180.62,180.4,180.62,4231.0,173.9545,174.0798,173.8677,174.0798,4231.0
2023-11-08 13:05:00,180.56,180.69,180.56,180.67,2855.0,174.0219,174.1472,174.0219,174.128,2855.0
2023-11-08 13:10:00,180.66,180.66,180.44,180.48,2716.0,174.1183,174.1183,173.9063,173.9448,2716.0
2023-11-08 13:15:00,180.47,180.48,180.38,180.38,2156.0,173.9352,173.9448,173.8485,173.8485,2156.0
2023-11-08 13:20:00,180.38,180.44,180.38,180.39,1745.0,173.8485,173.9063,173.8485,173.8581,1745.0
2023-11-08 13:25:00,180.4,180.53,180.38,180.5,4390.0,173.8677,173.993,173.8485,173.9641,4390.0
2023-11-08 13:30:00,180.54,180.67,180.48,180.61,4654.0,174.0027,174.128,173.9448,174.0701,4654.0
2023-11-08 13:35:00,180.59,180.59,180.44,180.48,5442.0,174.0509,174.0509,173.9063,173.9448,5442.0
2023-11-08 13:40:00,180.41,180.42,180.28,180.35,1285.0,173.8774,173.887,173.7521,173.8195,1285.0
2023-11-08 13:45:00,180.26,180.42,180.13,180.42,5524.0,173.7328,173.887,173.6075,173.887,5524.0
2023-11-08 13:50:00,180.42,180.46,180.4,180.46,4910.0,173.887,173.9256,173.8677,173.9256,4910.0
2023-11-08 13:55:00,180.44,180.8,180.44,180.8,9730.0,173.9063,174.2533,173.9063,174.2533,9730.0
2023-11-08 14:00:00,180.78,180.95,180.76,180.93,4852.0,174.234,174.3978,174.2147,174.3785,4852.0
2023-11-08 14:05:00,180.98,180.98,180.61,180.63,2582.0,174.4267,174.4267,174.0701,174.0894,2582.0
2023-11-08 14:10:00,180.63,180.63,180.47,180.49,3300.0,174.0894,174.0894,173.9352,173.9545,3300.0
2023-11-08 14:15:00,180.47,180.75,180.47,180.75,4101.0,173.9352,174.2051,173.9352,174.2051,4101.0
2023-11-08 14:20:00,180.72,180.73,180.65,180.68,2119.0,174.1761,174.1858,174.1087,174.1376,2119.0
2023-11-08 14:25:00,180.64,180.7,180.62,180.65,5039.0,174.099,174.1569,174.0798,174.1087,5039.0
2023-11-08 14:30:00,180.65,180.79,180.62,180.71,11187.0,174.1087,174.2436,174.0798,174.1665,11187.0
2023-11-08 14:35:00,180.7,180.78,180.67,180.7,4455.0,174.1569,174.234,174.128,174.1569,4455.0
2023-11-08 14:40:00,180.74,180.86,180.7,180.84,6293.0,174.1954,174.3111,174.1569,174.2918,6293.0
2023-11-08 14:45:00,180.89,180.89,180.79,180.88,2902.0,174.34,174.34,174.2436,174.3304,2902.0
2023-11-08 14:50:00,180.84,180.97,180.84,180.92,7891.0,174.2918,174.4171,174.2918,174.3689,7891.0
2023-11-08 14:55:00,180.9,181.05,180.86,181.05,7494.0,174.3496,174.4942,174.3111,174.4942,7494.0
2023-11-08 15:00:00,181.01,181.15,180.97,181.12,10316.0,174.4556,174.5906,174.4171,174.5617,10316.0
2023-11-08 15:05:00,181.11,181.16,181.07,181.1,3824.0,174.552,174.6002,174.5135,174.5424,3824.0
2023-11-08 15:10:00,181.13,181.13,181.0,181.07,6102.0,174.5713,174.5713,174.446,174.5135,6102.0
2023-11-08 15:15:00,181.09,181.3,181.09,181.23,6618.0,174.5328,174.7351,174.5328,174.6677,6618.0
2023-11-08 15:20:00,181.24,181.24,181.02,181.02,5430.0,174.6773,174.6773,174.4653,174.4653,5430.0
2023-11-08 15:25:00,181.0,181.24,181.0,181.2,5842.0,174.446,174.6773,174.446,174.6388,5842.0
2023-11-08 15:30:00,181.12,181.2,181.11,181.17,10775.0,174.5617,174.6388,174.552,174.6099,10775.0
2023-11-08 15:35:00,181.19,181.49,181.19,181.42,11448.0,174.6291,174.9183,174.6291,174.8508,11448.0
2023-11-08 15:40:00,181.38,181.74,181.38,181.53,9338.0,174.8122,175.1592,174.8122,174.9568,9338.0
2023-11-08 15:45:00,181.61,181.63,181.49,181.49,14376.0,175.0339,175.0532,174.9183,174.9183,14376.0
2023-11-08 15:50:00,181.49,181.56,181.45,181.45,22026.0,174.9183,174.9857,174.8797,174.8797,22026.0
2023-11-08 15:55:00,181.43,181.55,181.4,181.51,63788.0,174.8604,174.9761,174.8315,174.9375,63788.0
2023-11-09 09:30:00,182.59,182.59,181.61,181.93,8247.0,175.9784,175.9784,175.0339,175.3423,8247.0
2023-11-09 09:35:00,182.21,182.26,181.7,182.02,4954.0,175.6122,175.6604,175.1207,175.4291,4954.0
2023-11-09 09:40:00,181.97,182.01,181.72,181.98,1605.0,175.3809,175.4194,175.1399,175.3905,1605.0
2023-11-09 09:45:00,181.97,182.2,181.72,182.2,2744.0,175.3809,175.6026,175.1399,175.6026,2744.0
2023-11-09 09:50:00,182.2,182.2,181.99,182.04,1650.0,175.6026,175.6026,175.4002,175.4484,1650.0
2023-11-09 09:55:00,182.15,182.28,182.15,182.25,4266.0,175.5544,175.6797,175.5544,175.6507,4266.0
2023-11-09 10:00:00,182.29,182.32,182.15,182.22,3400.0,175.6893,175.7182,175.5544,175.6218,3400.0
2023-11-09 10:05:00,182.22,182.27,181.94,182.19,5969.0,175.6218,175.67,175.352,175.5929,5969.0
2023-11-09 10:10:00,182.11,182.15,181.95,181.95,3607.0,175.5158,175.5544,175.3616,175.3616,3607.0
2023-11-09 10:15:00,182.0,182.02,181.88,181.88,8039.0,175.4098,175.4291,175.2941,175.2941,8039.0
2023-11-09 10:20:00,181.88,182.3,181.84,182.3,4513.0,175.2941,175.6989,175.2556,175.6989,4513.0
2023-11-09 10:25:00,182.25,182.32,182.18,182.19,2095.0,175.6507,175.7182,175.5833,175.5929,2095.0
2023-11-09 10:30:00,182.15,182.37,182.14,182.25,3784.0,175.5544,175.7664,175.5447,175.6507,3784.0
2023-11-09 10:35:00,182.19,182.27,181.83,182.0,7627.0,175.5929,175.67,175.246,175.4098,7627.0
2023-11-09 10:40:00,181.99,182.28,181.99,182.08,9306.0,175.4002,175.6797,175.4002,175.4869,9306.0
2023-11-09 10:45:00,181.99,182.24,181.99,182.24,3314.0,175.4002,175.6411,175.4002,175.6411,3314.0
2023-11-09 10:50:00,182.21,182.3,181.96,181.97,3099.0,175.6122,175.6989,175.3712,175.3809,3099.0
2023-11-09 10:55:00,182.0,182.28,181.93,182.23,7795.0,175.4098,175.6797,175.3423,175.6315,7795.0
2023-11-09 11:00:00,182.23,182.37,182.22,182.27,4385.0,175.6315,175.7664,175.6218,175.67,4385.0
2023-11-09 11:05:00,182.21,182.42,182.21,182.29,5758.0,175.6122,175.8146,175.6122,175.6893,5758.0
2023-11-09 11:10:00,182.34,182.54,182.34,182.44,8929.0,175.7375,175.9302,175.7375,175.8339,8929.0
2023-11-09 11:15:00,182.46,182.63,182.36,182.36,5923.0,175.8531,176.017,175.7568,175.7568,5923.0
2023-11-09 11:20:00,182.36,182.45,182.28,182.44,6515.0,175.7568,175.8435,175.6797,175.8339,6515.0
2023-11-09 11:25:00,182.47,182.52,182.3,182.34,5297.0,175.8628,175.911,175.6989,175.7375,5297.0
2023-11-09 11:30:00,182.34,182.46,182.28,182.31,8580.0,175.7375,175.8531,175.6797,175.7086,8580.0
2023-11-09 11:35:00,182.25,182.3,182.08,182.08,5925.0,175.6507,175.6989,175.4869,175.4869,5925.0
2023-11-09 11:40:00,182.09,182.09,181.78,181.81,4568.0,175.4965,175.4965,175.1978,175.2267,4568.0
2023-11-09 11:45:00,181.84,181.94,181.54,181.6,3727.0,175.2556,175.352,174.9665,175.0243,3727.0
2023-11-09 11:50:00,181.61,181.61,181.25,181.38,5009.0,175.0339,175.0339,174.687,174.8122,5009.0
2023-11-09 11:55:00,181.44,181.57,181.34,181.39,5201.0,174.8701,174.9954,174.7737,174.8219,5201.0
2023-11-09 12:00:00,181.38,181.75,181.38,181.6,3492.0,174.8122,175.1689,174.8122,175.0243,3492.0
2023-11-09 12:05:00,181.67,181.78,181.54,181.75,1322.0,175.0917,175.1978,174.9665,175.1689,1322.0
2023-11-09 12:10:00,181.69,181.86,181.64,181.79,4649.0,175.111,175.2749,175.0628,175.2074,4649.0
2023-11-09 12:15:00,181.8,181.88,181.76,181.8,2070.0,175.217,175.2941,175.1785,175.217,2070.0
2023-11-09 12:20:00,181.88,181.98,181.76,181.93,5868.0,175.2941,175.3905,175.1785,175.3423,5868.0
2023-11-09 12:25:00,181.84,181.88,181.74,181.77,1486.0,175.2556,175.2941,175.1592,175.1881,1486.0
2023-11-09 12:30:00,181.76,181.81,181.59,181.64,2150.0,175.1785,175.2267,175.0146,175.0628,2150.0
2023-11-09 12:35:00,181.58,181.7,181.52,181.52,1602.0,175.005,175.1207,174.9472,174.9472,1602.0
2023-11-09 12:40:00,181.57,181.61,181.47,181.51,1060.0,174.9954,175.0339,174.899,174.9375,1060.0
2023-11-09 12:45:00,181.47,181.66,181.44,181.47,3803.0,174.899,175.0821,174.8701,174.899,3803.0
2023-11-09 12:50:00,181.43,181.54,181.34,181.46,3468.0,174.8604,174.9665,174.7737,174.8894,3468.0
2023-11-09 12:55:00,181.46,181.6,181.37,181.56,5205.0,174.8894,175.0243,174.8026,174.9857,5205.0
2023-11-09 13:00:00,181.53,181.57,181.19,181.31,11747.0,174.9568,174.9954,174.6291,174.7448,11747.0
2023-11-09 13:05:00,181.41,181.57,180.98,181.0,9360.0,174.8412,174.9954,174.4267,174.446,9360.0
2023-11-09 13:10:00,181.04,181.17,180.83,181.03,4003.0,174.4846,174.6099,174.2822,174.4749,4003.0
2023-11-09 13:15:00,181.1,181.1,180.79,180.83,2464.0,174.5424,174.5424,174.2436,174.2822,2464.0
2023-11-09 13:20:00,180.92,181.07,180.89,181.0,3054.0,174.3689,174.5135,174.34,174.446,3054.0
2023-11-09 13:25:00,180.95,181.02,180.87,180.91,4565.0,174.3978,174.4653,174.3207,174.3593,4565.0
2023-11-09 13:30:00,180.87,180.95,180.56,180.58,3777.0,174.3207,174.3978,174.0219,174.0412,3777.0
2023-11-09 13:35:00,180.52,180.67,180.47,180.59,4647.0,173.9834,174.128,173.9352,174.0509,4647.0
2023-11-09 13:40:00,180.58,180.84,180.55,180.67,14368.0,174.0412,174.2918,174.0123,174.128,14368.0
2023-11-09 13:45:00,180.65,180.77,180.62,180.77,3615.0,174.1087,174.2243,174.0798,174.2243,3615.0
2023-11-09 13:50:00,180.81,180.86,180.68,180.86,7506.0,174.2629,174.3111,174.1376,174.3111,7506.0
2023-11-09 13:55:00,180.81,180.89,180.76,180.78,3879.0,174.2629,174.34,174.2147,174.234,3879.0
2023-11-09 14:00:00,180.8,180.8,180.57,180.58,7219.0,174.2533,174.2533,174.0316,174.0412,7219.0
2023-11-09 14:05:00,180.51,180.55,180.16,180.24,23124.0,173.9738,174.0123,173.6364,173.7135,23124.0
2023-11-09 14:10:00,180.2,180.24,180.07,180.14,3920.0,173.675,173.7135,173.5497,173.6172,3920.0
2023-11-09 14:15:00,180.06,180.07,179.85,179.9,3514.0,173.54,173.5497,173.3377,173.3858,3514.0
2023-11-09 14:20:00,179.96,180.1,179.96,180.02,5067.0,173.4437,173.5786,173.4437,173.5015,5067.0
2023-11-09 14:25:00,180.02,180.15,179.94,180.04,3024.0,173.5015,173.6268,173.4244,173.5208,3024.0
2023-11-09 14:30:00,179.95,180.0,179.85,179.96,3418.0,173.434,173.4822,173.3377,173.4437,3418.0
2023-11-09 14:35:00,179.94,179.94,179.67,179.75,4576.0,173.4244,173.4244,173.1642,173.2413,4576.0
2023-11-09 14:40:00,179.7,179.7,179.56,179.64,2834.0,173.1931,173.1931,173.0582,173.1353,2834.0
2023-11-09 14:45:00,179.65,179.81,179.65,179.81,6526.0,173.1449,173.2991,173.1449,173.2991,6526.0
2023-11-09 14:50:00,179.78,179.89,179.69,179.89,3783.0,173.2702,173.3762,173.1834,173.3762,3783.0
2023-11-09 14:55:00,179.93,180.1,179.92,180.06,8845.0,173.4148,173.5786,173.4051,173.54,8845.0
2023-11-09 15:00:00,180.07,180.23,180.07,180.23,3524.0,173.5497,173.7039,173.5497,173.7039,3524.0
2023-11-09 15:05:00,180.26,180.37,180.21,180.33,2050.0,173.7328,173.8388,173.6846,173.8003,2050.0
2023-11-09 15:10:00,180.32,180.37,180.19,180.33,5504.0,173.7906,173.8388,173.6653,173.8003,5504.0
2023-11-09 15:15:00,180.33,180.42,180.28,180.38,4590.0,173.8003,173.887,173.7521,173.8485,4590.0
2023-11-09 15:20:00,180.43,180.44,180.37,180.4,6925.0,173.8966,173.9063,173.8388,173.8677,6925.0
2023-11-09 15:25:00,180.35,180.38,180.29,180.29,3319.0,173.8195,173.8485,173.7617,173.7617,3319.0
2023-11-09 15:30:00,180.29,180.46,180.29,180.33,21210.0,173.7617,173.9256,173.7617,173.8003,21210.0
2023-11-09 15:35:00,180.37,180.5,180.29,180.46,14738.0,173.8388,173.9641,173.7617,173.9256,14738.0
2023-11-09 15:40:00,180.42,180.6,180.41,180.51,8635.0,173.887,174.0605,173.8774,173.9738,8635.0
2023-11-09 15:45:00,180.5,180.67,180.48,180.62,15601.0,173.9641,174.128,173.9448,174.0798,15601.0
2023-11-09 15:50:00,180.66,180.92,180.65,180.84,16077.0,174.1183,174.3689,174.1087,174.2918,16077.0
2023-11-09 15:55:00,180.86,180.98,180.71,180.75,99861.0,174.3111,174.4267,174.1665,174.2051,99861.0
2023-11-10 09:30:00,181.42,181.87,180.9,181.5,9837.0,174.8508,175.2845,174.3496,174.9279,9837.0
2023-11-10 09:35:00,181.48,182.33,181.22,182.31,6543.0,174.9086,175.7279,174.658,175.7086,6543.0
2023-11-10 09:40:00,182.31,182.31,181.59,181.6,6610.0,175.7086,175.7086,175.0146,175.0243,6610.0
2023-11-10 09:45:00,181.72,182.12,181.53,181.93,6055.0,175.1399,175.5255,174.9568,175.3423,6055.0
2023-11-10 09:50:00,181.94,182.02,181.71,182.02,5647.0,175.352,175.4291,175.1303,175.4291,5647.0
2023-11-10 09:55:00,181.98,182.18,181.74,182.18,3163.0,175.3905,175.5833,175.1592,175.5833,3163.0
2023-11-10 10:00:00,181.81,181.9,181.38,181.63,3537.0,175.2267,175.3134,174.8122,175.0532,3537.0
2023-11-10 10:05:00,181.6,181.6,181.16,181.27,2190.0,175.0243,175.0243,174.6002,174.7062,2190.0
2023-11-10 10:10:00,181.27,181.63,181.18,181.48,4052.0,174.7062,175.0532,174.6195,174.9086,4052.0
2023-11-10 10:15:00,181.59,181.65,181.49,181.59,2022.0,175.0146,175.0725,174.9183,175.0146,2022.0
2023-11-10 10:20:00,181.61,181.86,181.61,181.79,10623.0,175.0339,175.2749,175.0339,175.2074,10623.0
2023-11-10 10:25:00,181.86,181.88,181.77,181.81,5670.0,175.2749,175.2941,175.1881,175.2267,5670.0
2023-11-10 10:30:00,181.75,181.81,181.48,181.49,2809.0,175.1689,175.2267,174.9086,174.9183,2809.0
2023-11-10 10:35:00,181.44,181.51,181.0,181.01,5446.0,174.8701,174.9375,174.446,174.4556,5446.0
2023-11-10 10:40:00,180.93,181.02,180.8,180.83,3522.0,174.3785,174.4653,174.2533,174.2822,3522.0
2023-11-10 10:45:00,180.65,180.95,180.65,180.72,3325.0,174.1087,174.3978,174.1087,174.1761,3325.0
2023-11-10 10:50:00,180.77,180.82,180.45,180.6,4619.0,174.2243,174.2725,173.9159,174.0605,4619.0
2023-11-10 10:55:00,180.44,180.57,180.12,180.57,3798.0,173.9063,174.0316,173.5979,174.0316,3798.0
2023-11-10 11:00:00,180.66,180.97,180.63,180.97,3398.0,174.1183,174.4171,174.0894,174.4171,3398.0
2023-11-10 11:05:00,181.05,181.27,181.05,181.21,2703.0,174.4942,174.7062,174.4942,174.6484,2703.0
2023-11-10 11:10:00,181.19,181.23,181.05,181.14,2353.0,174.6291,174.6677,174.4942,174.5809,2353.0
2023-11-10 11:15:00,181.14,181.33,181.09,181.11,2313.0,174.5809,174.7641,174.5328,174.552,2313.0
2023-11-10 11:20:00,181.02,181.35,181.01,181.09,3717.0,174.4653,174.7833,174.4556,174.5328,3717.0
2023-11-10 11:25:00,181.15,181.41,181.14,181.31,2853.0,174.5906,174.8412,174.5809,174.7448,2853.0
2023-11-10 11:30:00,181.39,181.53,181.39,181.46,4047.0,174.8219,174.9568,174.8219,174.8894,4047.0
2023-11-10 11:35:00,181.32,181.42,181.27,181.37,2906.0,174.7544,174.8508,174.7062,174.8026,2906.0
2023-11-10 11:40:00,181.42,181.54,181.38,181.48,2672.0,174.8508,174.9665,174.8122,174.9086,2672.0
2023-11-10 11:45:00,181.47,181.67,181.41,181.46,4074.0,174.899,175.0917,174.8412,174.8894,4074.0
2023-11-10 11:50:00,181.59,181.63,181.57,181.57,739.0,175.0146,175.0532,174.9954,174.9954,739.0
2023-11-10 11:55:00,181.61,181.61,181.36,181.48,2470.0,175.0339,175.0339,174.793,174.9086,2470.0
2023-11-10 12:00:00,181.48,181.6,181.48,181.59,4406.0,174.9086,175.0243,174.9086,175.0146,4406.0
2023-11-10 12:05:00,181.74,181.74,181.43,181.5,2873.0,175.1592,175.1592,174.8604,174.9279,2873.0
2023-11-10 12:10:00,181.59,181.59,181.31,181.35,3560.0,175.0146,175.0146,174.7448,174.7833,3560.0
2023-11-10 12:15:00,181.32,181.48,181.31,181.41,2300.0,174.7544,174.9086,174.7448,174.8412,2300.0
2023-11-10 12:20:00,181.39,181.52,181.27,181.41,3087.0,174.8219,174.9472,174.7062,174.8412,3087.0
2023-11-10 12:25:00,181.34,181.49,181.34,181.49,1154.0,174.7737,174.9183,174.7737,174.9183,1154.0
2023-11-10 12:30:00,181.51,181.62,181.41,181.53,4756.0,174.9375,175.0436,174.8412,174.9568,4756.0
2023-11-10 12:35:00,181.41,181.6,181.41,181.47,1885.0,174.8412,175.0243,174.8412,174.899,1885.0
2023-11-10 12:40:00,181.46,181.77,181.44,181.76,6021.0,174.8894,175.1881,174.8701,175.1785,6021.0
2023-11-10 12:45:00,181.77,181.83,181.57,181.68,3573.0,175.1881,175.246,174.9954,175.1014,3573.0
2023-11-10 12:50:00,181.73,181.95,181.72,181.89,1547.0,175.1496,175.3616,175.1399,175.3038,1547.0
2023-11-10 12:55:00,181.95,182.01,181.76,182.01,3537.0,175.3616,175.4194,175.1785,175.4194,3537.0
2023-11-10 13:00:00,181.98,182.02,181.88,181.99,2988.0,175.3905,175.4291,175.2941,175.4002,2988.0
2023-11-10 13:05:00,181.96,181.96,181.84,181.84,1348.0,175.3712,175.3712,175.2556,175.2556,1348.0
2023-11-10 13:10:00,181.94,181.94,181.84,181.94,1498.0,175.352,175.352,175.2556,175.352,1498.0
2023-11-10 13:15:00,181.89,181.94,181.82,181.83,2830.0,175.3038,175.352,175.2363,175.246,2830.0
2023-11-10 13:20:00,181.9,182.16,181.9,182.09,5422.0,175.3134,175.564,175.3134,175.4965,5422.0
2023-11-10 13:25:00,182.09,182.47,182.09,182.17,10798.0,175.4965,175.8628,175.4965,175.5736,10798.0
2023-11-10 13:30:00,182.2,182.38,182.06,182.16,8189.0,175.6026,175.776,175.4676,175.564,8189.0
2023-11-10 13:35:00,182.12,182.19,182.02,182.12,1939.0,175.5255,175.5929,175.4291,175.5255,1939.0
2023-11-10 13:40:00,182.13,182.23,182.11,182.18,2315.0,175.5351,175.6315,175.5158,175.5833,2315.0
2023-11-10 13:45:00,182.26,182.27,182.12,182.22,1031.0,175.6604,175.67,175.5255,175.6218,1031.0
2023-11-10 13:50:00,182.12,182.12,182.04,182.11,878.0,175.5255,175.5255,175.4484,175.5158,878.0
2023-11-10 13:55:00,182.04,182.18,182.0,182.15,3100.0,175.4484,175.5833,175.4098,175.5544,3100.0
2023-11-10 14:00:00,182.15,182.32,182.15,182.22,2964.0,175.5544,175.7182,175.5544,175.6218,2964.0
2023-11-10 14:05:00,182.25,182.29,182.1,182.28,4144.0,175.6507,175.6893,175.5062,175.6797,4144.0
2023-11-10 14:10:00,182.18,182.39,182.17,182.36,2099.0,175.5833,175.7857,175.5736,175.7568,2099.0
2023-11-10 14:15:00,182.42,182.45,182.37,182.39,918.0,175.8146,175.8435,175.7664,175.7857,918.0
2023-11-10 14:20:00,182.39,182.45,182.2,182.28,15549.0,175.7857,175.8435,175.6026,175.6797,15549.0
2023-11-10 14:25:00,182.27,182.34,182.26,182.31,2017.0,175.67,175.7375,175.6604,175.7086,2017.0
2023-11-10 14:30:00,182.31,182.37,182.3,182.33,2698.0,175.7086,175.7664,175.6989,175.7279,2698.0
2023-11-10 14:35:00,182.31,182.45,182.26,182.43,8798.0,175.7086,175.8435,175.6604,175.8242,8798.0
2023-11-10 14:40:00,182.39,182.46,182.37,182.44,4938.0,175.7857,175.8531,175.7664,175.8339,4938.0
2023-11-10 14:45:00,182.4,182.47,182.38,182.46,2105.0,175.7953,175.8628,175.776,175.8531,2105.0
2023-11-10 14:50:00,182.41,182.46,182.27,182.3,14050.0,175.805,175.8531,175.67,175.6989,14050.0
2023-11-10 14:55:00,182.3,182.35,182.24,182.3,2404.0,175.6989,175.7471,175.6411,175.6989,2404.0
2023-11-10 15:00:00,182.3,182.47,182.3,182.44,7143.0,175.6989,175.8628,175.6989,175.8339,7143.0
2023-11-10 15:05:00,182.44,182.58,182.43,182.52,2534.0,175.8339,175.9688,175.8242,175.911,2534.0
2023-11-10 15:10:00,182.46,182.49,182.34,182.4,10688.0,175.8531,175.8821,175.7375,175.7953,10688.0
2023-11-10 15:15:00,182.34,182.37,182.28,182.37,3682.0,175.7375,175.7664,175.6797,175.7664,3682.0
2023-11-10 15:20:00,182.32,182.4,182.29,182.38,11657.0,175.7182,175.7953,175.6893,175.776,11657.0
2023-11-10 15:25:00,182.35,182.37,182.09,182.24,6769.0,175.7471,175.7664,175.4965,175.6411,6769.0
2023-11-10 15:30:00,182.18,182.37,182.17,182.23,5137.0,175.5833,175.7664,175.5736,175.6315,5137.0
2023-11-10 15:35:00,182.23,182.37,182.2,182.25,7290.0,175.6315,175.7664,175.6026,175.6507,7290.0
2023-11-10 15:40:00,182.25,182.32,182.07,182.07,6513.0,175.6507,175.7182,175.4773,175.4773,6513.0
2023-11-10 15:45:00,182.08,182.3,181.91,182.1,9978.0,175.4869,175.6989,175.3231,175.5062,9978.0
2023-11-10 15:50:00,182.21,182.41,182.14,182.21,14996.0,175.6122,175.805,175.5447,175.6122,14996.0
2023-11-10 15:55:00,182.17,182.26,181.79,182.17,48635.0,175.5736,175.6604,175.2074,175.5736,48635.0
2023-11-13 09:30:00,183.34,183.59,182.44,182.74,20639.0,176.7013,176.9422,175.8339,176.123,20639.0
2023-11-13 09:35:00,182.42,182.72,182.35,182.67,1436.0,175.8146,176.1037,175.7471,176.0555,1436.0
2023-11-13 09:40:00,183.02,183.02,182.75,182.89,896.0,176.3929,176.3929,176.1326,176.2676,896.0
2023-11-13 09:45:00,182.54,182.56,182.01,182.41,1672.0,175.9302,175.9495,175.4194,175.805,1672.0
2023-11-13 09:50:00,182.6,183.25,182.27,183.14,6506.0,175.9881,176.6145,175.67,176.5085,6506.0
2023-11-13 09:55:00,183.05,183.19,182.74,183.08,3128.0,176.4218,176.5567,176.123,176.4507,3128.0
2023-11-13 10:00:00,182.71,183.38,182.32,183.25,5835.0,176.0941,176.7398,175.7182,176.6145,5835.0
2023-11-13 10:05:00,183.19,183.47,183.13,183.46,5227.0,176.5567,176.8266,176.4989,176.8169,5227.0
2023-11-13 10:10:00,183.47,183.8,183.29,183.8,5154.0,176.8266,177.1446,176.6531,177.1446,5154.0
2023-11-13 10:15:00,183.83,184.24,183.71,183.99,9125.0,177.1735,177.5687,177.0579,177.3277,9125.0
2023-11-13 10:20:00,183.95,184.09,183.52,184.02,13833.0,177.2892,177.4241,176.8748,177.3567,13833.0
2023-11-13 10:25:00,183.94,184.42,183.94,184.34,6050.0,177.2796,177.7422,177.2796,177.6651,6050.0
2023-11-13 10:30:00,184.11,184.56,184.11,184.43,8106.0,177.4434,177.8771,177.4434,177.7518,8106.0
2023-11-13 10:35:00,184.33,184.33,184.18,184.21,3054.0,177.6554,177.6554,177.5109,177.5398,3054.0
2023-11-13 10:40:00,184.18,184.46,184.09,184.29,3722.0,177.5109,177.7807,177.4241,177.6169,3722.0
2023-11-13 10:45:00,184.29,184.42,184.2,184.42,1500.0,177.6169,177.7422,177.5301,177.7422,1500.0
2023-11-13 10:50:00,184.45,184.83,184.41,184.75,8330.0,177.7711,178.1373,177.7325,178.0602,8330.0
2023-11-13 10:55:00,184.77,184.92,184.55,184.59,5805.0,178.0795,178.2241,177.8675,177.906,5805.0
2023-11-13 11:00:00,184.57,184.58,184.18,184.28,2595.0,177.8867,177.8964,177.5109,177.6072,2595.0
2023-11-13 11:05:00,184.19,184.32,183.93,184.01,6281.0,177.5205,177.6458,177.2699,177.347,6281.0
2023-11-13 11:10:00,183.97,184.3,183.96,184.29,6239.0,177.3085,177.6265,177.2988,177.6169,6239.0
2023-11-13 11:15:00,184.14,184.47,184.09,184.4,8756.0,177.4723,177.7904,177.4241,177.7229,8756.0
2023-11-13 11:20:00,184.42,184.64,184.4,184.62,2657.0,177.7422,177.9542,177.7229,177.9349,2657.0
2023-11-13 11:25:00,184.52,184.89,184.51,184.78,3353.0,177.8386,178.1952,177.8289,178.0891,3353.0
2023-11-13 11:30:00,184.94,185.11,184.86,184.94,2014.0,178.2433,178.4072,178.1662,178.2433,2014.0
2023-11-13 11:35:00,184.93,184.98,184.68,184.79,10289.0,178.2337,178.2819,177.9928,178.0988,10289.0
2023-11-13 11:40:00,184.76,184.93,184.65,184.81,6249.0,178.0699,178.2337,177.9638,178.118,6249.0
2023-11-13 11:45:00,184.93,185.03,184.77,184.82,3512.0,178.2337,178.3301,178.0795,178.1277,3512.0
2023-11-13 11:50:00,184.88,184.98,184.71,184.91,5638.0,178.1855,178.2819,178.0217,178.2144,5638.0
2023-11-13 11:55:00,184.91,185.0,184.7,184.76,2545.0,178.2144,178.3012,178.012,178.0699,2545.0
2023-11-13 12:00:00,184.83,184.83,184.58,184.71,2157.0,178.1373,178.1373,177.8964,178.0217,2157.0
2023-11-13 12:05:00,184.68,184.75,184.67,184.7,1252.0,177.9928,178.0602,177.9831,178.012,1252.0
2023-11-13 12:10:00,184.8,185.03,184.78,184.96,11528.0,178.1084,178.3301,178.0891,178.2626,11528.0
2023-11-13 12:15:00,184.97,185.05,184.92,185.05,2738.0,178.2723,178.3494,178.2241,178.3494,2738.0
2023-11-13 12:20:00,185.05,185.19,184.97,185.19,3450.0,178.3494,178.4843,178.2723,178.4843,3450.0
2023-11-13 12:25:00,185.1,185.16,184.94,184.99,5125.0,178.3975,178.4554,178.2433,178.2915,5125.0
2023-11-13 12:30:00,185.05,185.05,184.97,185.01,5309.0,178.3494,178.3494,178.2723,178.3108,5309.0
2023-11-13 12:35:00,185.01,185.01,184.85,184.92,3645.0,178.3108,178.3108,178.1566,178.2241,3645.0
2023-11-13 12:40:00,184.86,184.89,184.78,184.82,1877.0,178.1662,178.1952,178.0891,178.1277,1877.0
2023-11-13 12:45:00,184.83,184.92,184.62,184.67,9093.0,178.1373,178.2241,177.9349,177.9831,9093.0
2023-11-13 12:50:00,184.74,184.97,184.74,184.97,3824.0,178.0506,178.2723,178.0506,178.2723,3824.0
2023-11-13 12:55:00,184.93,185.0,184.92,185.0,1308.0,178.2337,178.3012,178.2241,178.3012,1308.0
2023-11-13 13:00:00,185.0,185.0,184.88,184.93,5082.0,178.3012,178.3012,178.1855,178.2337,5082.0
2023-11-13 13:05:00,184.8,184.8,184.58,184.63,2396.0,178.1084,178.1084,177.8964,177.9446,2396.0
2023-11-13 13:10:00,184.64,184.78,184.59,184.78,4367.0,177.9542,178.0891,177.906,178.0891,4367.0
2023-11-13 13:15:00,184.73,184.9,184.71,184.9,8066.0,178.0409,178.2048,178.0217,178.2048,8066.0
2023-11-13 13:20:00,184.87,184.94,184.74,184.8,3652.0,178.1759,178.2433,178.0506,178.1084,3652.0
2023-11-13 13:25:00,184.8,184.8,184.63,184.63,2259.0,178.1084,178.1084,177.9446,177.9446,2259.0
2023-11-13 13:30:00,184.63,184.74,184.61,184.74,2887.0,177.9446,178.0506,177.9253,178.0506,2887.0
2023-11-13 13:35:00,184.76,184.86,184.7,184.76,3970.0,178.0699,178.1662,178.012,178.0699,3970.0
2023-11-13 13:40:00,184.78,184.99,184.78,184.96,2633.0,178.0891,178.2915,178.0891,178.2626,2633.0
2023-11-13 13:45:00,184.94,185.0,184.93,185.0,1397.0,178.2433,178.3012,178.2337,178.3012,1397.0
2023-11-13 13:50:00,184.96,184.96,184.87,184.91,5832.0,178.2626,178.2626,178.1759,178.2144,5832.0
2023-11-13 13:55:00,184.85,184.88,184.71,184.78,7794.0,178.1566,178.1855,178.0217,178.0891,7794.0
2023-11-13 14:00:00,184.78,184.83,184.66,184.68,5065.0,178.0891,178.1373,177.9735,177.9928,5065.0
2023-11-13 14:05:00,184.61,184.63,184.52,184.63,1194.0,177.9253,177.9446,177.8386,177.9446,1194.0
2023-11-13 14:10:00,184.6,184.6,184.45,184.53,4158.0,177.9157,177.9157,177.7711,177.8482,4158.0
2023-11-13 14:15:00,184.5,184.51,184.42,184.42,1862.0,177.8193,177.8289,177.7422,177.7422,1862.0
2023-11-13 14:20:00,184.26,184.28,184.03,184.24,5692.0,177.588,177.6072,177.3663,177.5687,5692.0
2023-11-13 14:25:00,184.17,184.26,184.04,184.15,2919.0,177.5012,177.588,177.3759,177.4819,2919.0
2023-11-13 14:30:00,184.24,184.26,184.14,184.16,600.0,177.5687,177.588,177.4723,177.4916,600.0
2023-11-13 14:35:00,184.18,184.26,184.04,184.04,2707.0,177.5109,177.588,177.3759,177.3759,2707.0
2023-11-13 14:40:00,184.12,184.31,184.1,184.17,5133.0,177.453,177.6362,177.4338,177.5012,5133.0
2023-11-13 14:45:00,184.14,184.22,184.08,184.22,2678.0,177.4723,177.5494,177.4145,177.5494,2678.0
2023-11-13 14:50:00,184.23,184.33,184.11,184.13,7053.0,177.5591,177.6554,177.4434,177.4627,7053.0
2023-11-13 14:55:00,184.14,184.22,184.12,184.17,2191.0,177.4723,177.5494,177.453,177.5012,2191.0
2023-11-13 15:00:00,184.15,184.31,184.12,184.31,13683.0,177.4819,177.6362,177.453,177.6362,13683.0
2023-11-13 15:05:00,184.31,184.38,184.3,184.33,3500.0,177.6362,177.7036,177.6265,177.6554,3500.0
2023-11-13 15:10:00,184.31,184.33,184.18,184.18,19722.0,177.6362,177.6554,177.5109,177.5109,19722.0
2023-11-13 15:15:00,184.15,184.16,183.95,184.01,3742.0,177.4819,177.4916,177.2892,177.347,3742.0
2023-11-13 15:20:00,183.99,184.16,183.98,184.13,7085.0,177.3277,177.4916,177.3181,177.4627,7085.0
2023-11-13 15:25:00,184.14,184.4,184.14,184.4,4849.0,177.4723,177.7229,177.4723,177.7229,4849.0
2023-11-13 15:30:00,184.38,184.49,184.27,184.28,5884.0,177.7036,177.8096,177.5976,177.6072,5884.0
2023-11-13 15:35:00,184.27,184.27,183.85,183.97,3341.0,177.5976,177.5976,177.1928,177.3085,3341.0
2023-11-13 15:40:00,183.98,184.18,183.96,184.0,5160.0,177.3181,177.5109,177.2988,177.3374,5160.0
2023-11-13 15:45:00,184.0,184.11,183.91,183.93,8069.0,177.3374,177.4434,177.2506,177.2699,8069.0
2023-11-13 15:50:00,183.92,183.93,183.73,183.81,18235.0,177.2603,177.2699,177.0772,177.1543,18235.0
2023-11-13 15:55:00,183.83,183.99,183.74,183.83,43826.0,177.1735,177.3277,177.0868,177.1735,43826.0
2023-11-14 09:30:00,184.26,184.59,184.02,184.17,10200.0,177.588,177.906,177.3567,177.5012,10200.0
2023-11-14 09:35:00,184.14,184.33,183.23,184.33,6527.0,177.4723,177.6554,176.5953,177.6554,6527.0
2023-11-14 09:40:00,184.19,184.49,183.98,183.98,3795.0,177.5205,177.8096,177.3181,177.3181,3795.0
2023-11-14 09:45:00,184.28,184.44,183.92,184.39,7380.0,177.6072,177.7614,177.2603,177.7133,7380.0
2023-11-14 09:50:00,184.46,184.83,184.44,184.83,3721.0,177.7807,178.1373,177.7614,178.1373,3721.0
2023-11-14 09:55:00,184.8,185.16,184.73,185.16,5106.0,178.1084,178.4554,178.0409,178.4554,5106.0
2023-11-14 10:00:00,185.04,185.55,184.93,185.5,7489.0,178.3397,178.8313,178.2337,178.7831,7489.0
2023-11-14 10:05:00,185.58,185.58,185.1,185.39,12751.0,178.8602,178.8602,178.3975,178.677,12751.0
2023-11-14 10:10:00,185.44,185.74,185.37,185.71,21281.0,178.7252,179.0144,178.6578,178.9855,21281.0
2023-11-14 10:15:00,185.72,186.38,185.72,186.12,15135.0,178.9951,179.6312,178.9951,179.3806,15135.0
2023-11-14 10:20:00,186.0,186.41,185.94,186.32,8757.0,179.265,179.6601,179.2071,179.5734,8757.0
2023-11-14 10:25:00,186.39,186.4,185.93,186.15,12680.0,179.6408,179.6505,179.1975,179.4095,12680.0
2023-11-14 10:30:00,186.21,186.44,186.07,186.32,10372.0,179.4674,179.689,179.3324,179.5734,10372.0
2023-11-14 10:35:00,186.43,186.74,186.3,186.47,8437.0,179.6794,179.9782,179.5541,179.7179,8437.0
2023-11-14 10:40:00,186.48,186.67,186.4,186.67,6236.0,179.7276,179.9107,179.6505,179.9107,6236.0
2023-11-14 10:45:00,186.68,186.81,186.57,186.69,8327.0,179.9203,180.0456,179.8143,179.93,8327.0
2023-11-14 10:50:00,186.65,187.05,186.63,187.05,12399.0,179.8914,180.2769,179.8721,180.2769,12399.0
2023-11-14 10:55:00,187.05,187.14,186.94,187.06,10944.0,180.2769,180.3637,180.1709,180.2866,10944.0
2023-11-14 11:00:00,187.07,187.24,186.83,187.16,14542.0,180.2962,180.4601,180.0649,180.383,14542.0
2023-11-14 11:05:00,187.21,187.36,186.97,186.97,4568.0,180.4311,180.5757,180.1998,180.1998,4568.0
2023-11-14 11:10:00,187.08,187.25,186.97,187.05,3547.0,180.3059,180.4697,180.1998,180.2769,3547.0
2023-11-14 11:15:00,187.08,187.21,187.02,187.03,6191.0,180.3059,180.4311,180.248,180.2577,6191.0
2023-11-14 11:20:00,186.95,187.02,186.69,186.75,7564.0,180.1806,180.248,179.93,179.9878,7564.0
2023-11-14 11:25:00,186.81,186.9,186.71,186.78,4535.0,180.0456,180.1324,179.9493,180.0167,4535.0
2023-11-14 11:30:00,186.83,186.89,186.75,186.89,4498.0,180.0649,180.1227,179.9878,180.1227,4498.0
2023-11-14 11:35:00,186.95,186.98,186.73,186.73,5093.0,180.1806,180.2095,179.9685,179.9685,5093.0
2023-11-14 11:40:00,186.82,186.94,186.75,186.82,7027.0,180.0553,180.1709,179.9878,180.0553,7027.0
2023-11-14 11:45:00,186.86,186.9,186.61,186.69,3747.0,180.0938,180.1324,179.8529,179.93,3747.0
2023-11-14 11:50:00,186.69,186.78,186.56,186.63,8531.0,179.93,180.0167,179.8047,179.8721,8531.0
2023-11-14 11:55:00,186.56,186.64,186.19,186.19,2328.0,179.8047,179.8818,179.4481,179.4481,2328.0
2023-11-14 12:00:00,186.22,186.28,186.02,186.19,5012.0,179.477,179.5348,179.2842,179.4481,5012.0
2023-11-14 12:05:00,186.19,186.23,185.87,185.88,10958.0,179.4481,179.4866,179.1397,179.1493,10958.0
2023-11-14 12:10:00,185.9,186.15,185.9,186.09,4104.0,179.1686,179.4095,179.1686,179.3517,4104.0
2023-11-14 12:15:00,185.91,186.1,185.7,185.7,3200.0,179.1782,179.3613,178.9758,178.9758,3200.0
2023-11-14 12:20:00,185.77,185.95,185.7,185.81,6919.0,179.0433,179.2168,178.9758,179.0818,6919.0
2023-11-14 12:25:00,185.93,185.94,185.76,185.9,4565.0,179.1975,179.2071,179.0337,179.1686,4565.0
2023-11-14 12:30:00,185.89,186.04,185.89,185.89,3215.0,179.1589,179.3035,179.1589,179.1589,3215.0
2023-11-14 12:35:00,186.04,186.1,186.0,186.03,5482.0,179.3035,179.3613,179.265,179.2939,5482.0
2023-11-14 12:40:00,186.03,186.14,185.96,186.1,5361.0,179.2939,179.3999,179.2264,179.3613,5361.0
2023-11-14 12:45:00,186.02,186.12,186.01,186.08,1709.0,179.2842,179.3806,179.2746,179.3421,1709.0
2023-11-14 12:50:00,186.11,186.24,186.03,186.19,3462.0,179.371,179.4963,179.2939,179.4481,3462.0
2023-11-14 12:55:00,186.2,186.28,186.17,186.28,2173.0,179.4577,179.5348,179.4288,179.5348,2173.0
2023-11-14 13:00:00,186.25,186.33,186.24,186.33,4680.0,179.5059,179.583,179.4963,179.583,4680.0
2023-11-14 13:05:00,186.36,186.38,186.24,186.26,2341.0,179.6119,179.6312,179.4963,179.5155,2341.0
2023-11-14 13:10:00,186.25,186.37,186.19,186.36,4643.0,179.5059,179.6216,179.4481,179.6119,4643.0
2023-11-14 13:15:00,186.29,186.36,186.25,186.35,1724.0,179.5445,179.6119,179.5059,179.6023,1724.0
2023-11-14 13:20:00,186.28,186.43,186.28,186.42,2257.0,179.5348,179.6794,179.5348,179.6698,2257.0
2023-11-14 13:25:00,186.43,186.59,186.43,186.57,3811.0,179.6794,179.8336,179.6794,179.8143,3811.0
2023-11-14 13:30:00,186.6,186.74,186.6,186.65,2942.0,179.8432,179.9782,179.8432,179.8914,2942.0
2023-11-14 13:35:00,186.59,186.76,186.53,186.76,1806.0,179.8336,179.9974,179.7758,179.9974,1806.0
2023-11-14 13:40:00,186.81,186.81,186.63,186.72,2844.0,180.0456,180.0456,179.8721,179.9589,2844.0
2023-11-14 13:45:00,186.64,186.77,186.64,186.77,2426.0,179.8818,180.0071,179.8818,180.0071,2426.0
2023-11-14 13:50:00,186.74,187.12,186.73,186.99,21972.0,179.9782,180.3444,179.9685,180.2191,21972.0
2023-11-14 13:55:00,186.99,187.07,186.94,187.05,7949.0,180.2191,180.2962,180.1709,180.2769,7949.0
2023-11-14 14:00:00,187.06,187.06,186.92,186.97,9026.0,180.2866,180.2866,180.1516,180.1998,9026.0
2023-11-14 14:05:00,186.98,186.99,186.77,186.97,12796.0,180.2095,180.2191,180.0071,180.1998,12796.0
2023-11-14 14:10:00,186.9,186.96,186.73,186.88,20001.0,180.1324,180.1902,179.9685,180.1131,20001.0
2023-11-14 14:15:00,186.89,187.06,186.85,187.06,12863.0,180.1227,180.2866,180.0842,180.2866,12863.0
2023-11-14 14:20:00,187.02,187.1,186.97,187.06,18126.0,180.248,180.3251,180.1998,180.2866,18126.0
2023-11-14 14:25:00,187.11,187.11,186.99,187.1,6754.0,180.3348,180.3348,180.2191,180.3251,6754.0
2023-11-14 14:30:00,187.09,187.26,187.06,187.21,7525.0,180.3155,180.4793,180.2866,180.4311,7525.0
2023-11-14 14:35:00,187.12,187.24,187.07,187.23,7687.0,180.3444,180.4601,180.2962,180.4504,7687.0
2023-11-14 14:40:00,187.21,187.33,187.19,187.28,5297.0,180.4311,180.5468,180.4119,180.4986,5297.0
2023-11-14 14:45:00,187.29,187.47,187.28,187.41,9862.0,180.5082,180.6817,180.4986,180.6239,9862.0
2023-11-14 14:50:00,187.47,187.48,187.38,187.39,7211.0,180.6817,180.6914,180.595,180.6046,7211.0
2023-11-14 14:55:00,187.39,187.49,187.33,187.47,8588.0,180.6046,180.701,180.5468,180.6817,8588.0
2023-11-14 15:00:00,187.44,187.52,187.42,187.47,8919.0,180.6528,180.7299,180.6335,180.6817,8919.0
2023-11-14 15:05:00,187.44,187.57,187.41,187.53,7631.0,180.6528,180.7781,180.6239,180.7396,7631.0
2023-11-14 15:10:00,187.57,187.74,187.54,187.73,7909.0,180.7781,180.942,180.7492,180.9323,7909.0
2023-11-14 15:15:00,187.7,187.75,187.59,187.68,9690.0,180.9034,180.9516,180.7974,180.8841,9690.0
2023-11-14 15:20:00,187.71,187.71,187.3,187.3,9144.0,180.913,180.913,180.5179,180.5179,9144.0
2023-11-14 15:25:00,187.29,187.47,187.23,187.46,11129.0,180.5082,180.6817,180.4504,180.6721,11129.0
2023-11-14 15:30:00,187.48,187.71,187.48,187.6,11800.0,180.6914,180.913,180.6914,180.807,11800.0
2023-11-14 15:35:00,187.56,187.61,187.4,187.41,9746.0,180.7685,180.8167,180.6143,180.6239,9746.0
2023-11-14 15:40:00,187.37,187.44,187.2,187.24,8854.0,180.5854,180.6528,180.4215,180.4601,8854.0
2023-11-14 15:45:00,187.22,187.32,187.17,187.25,12868.0,180.4408,180.5372,180.3926,180.4697,12868.0
2023-11-14 15:50:00,187.26,187.6,187.24,187.53,48506.0,180.4793,180.807,180.4601,180.7396,48506.0
2023-11-14 15:55:00,187.56,187.67,187.37,187.61,81405.0,180.7685,180.8745,180.5854,180.8167,81405.0
2023-11-15 09:30:00,187.57,188.76,187.5,188.31,21061.0,180.7781,181.925,180.7106,181.4913,21061.0
2023-11-15 09:35:00,188.31,188.32,187.43,187.45,7746.0,181.4913,181.501,180.6432,180.6625,7746.0
2023-11-15 09:40:00,187.67,188.01,187.59,187.94,3280.0,180.8745,181.2022,180.7974,181.1347,3280.0
2023-11-15 09:45:00,187.93,188.26,187.59,187.59,4868.0,181.1251,181.4431,180.7974,180.7974,4868.0
2023-11-15 09:50:00,187.5,187.63,187.22,187.57,5706.0,180.7106,180.8359,180.4408,180.7781,5706.0
2023-11-15 09:55:00,187.34,187.48,187.22,187.45,3805.0,180.5564,180.6914,180.4408,180.6625,3805.0
2023-11-15 10:00:00,187.54,187.85,187.49,187.77,7622.0,180.7492,181.048,180.701,180.9709,7622.0
2023-11-15 10:05:00,187.76,188.1,187.66,188.1,14529.0,180.9612,181.2889,180.8649,181.2889,14529.0
2023-11-15 10:10:00,188.12,188.27,188.0,188.2,1974.0,181.3082,181.4528,181.1925,181.3853,1974.0
2023-11-15 10:15:00,188.17,188.38,188.07,188.17,2914.0,181.3564,181.5588,181.26,181.3564,2914.0
2023-11-15 10:20:00,188.06,188.21,188.04,188.06,3474.0,181.2504,181.3949,181.2311,181.2504,3474.0
2023-11-15 10:25:00,188.0,188.03,187.84,187.95,3814.0,181.1925,181.2215,181.0383,181.1444,3814.0
2023-11-15 10:30:00,187.9,188.15,187.84,188.03,11453.0,181.0962,181.3371,181.0383,181.2215,11453.0
2023-11-15 10:35:00,188.03,188.15,187.91,188.15,3599.0,181.2215,181.3371,181.1058,181.3371,3599.0
2023-11-15 10:40:00,188.09,188.09,187.91,188.08,8132.0,181.2793,181.2793,181.1058,181.2696,8132.0
2023-11-15 10:45:00,188.09,188.1,187.75,187.93,13345.0,181.2793,181.2889,180.9516,181.1251,13345.0
2023-11-15 10:50:00,187.93,188.07,187.83,187.93,10537.0,181.1251,181.26,181.0287,181.1251,10537.0
2023-11-15 10:55:00,187.9,188.2,187.9,188.08,5079.0,181.0962,181.3853,181.0962,181.2696,5079.0
2023-11-15 11:00:00,188.1,188.26,188.08,188.11,3983.0,181.2889,181.4431,181.2696,181.2986,3983.0
2023-11-15 11:05:00,188.11,188.11,187.81,187.93,7526.0,181.2986,181.2986,181.0094,181.1251,7526.0
2023-11-15 11:10:00,187.89,187.99,187.62,187.73,18809.0,181.0865,181.1829,180.8263,180.9323,18809.0
2023-11-15 11:15:00,187.74,187.77,187.6,187.66,15490.0,180.942,180.9709,180.807,180.8649,15490.0
2023-11-15 11:20:00,187.72,187.77,187.56,187.72,18376.0,180.9227,180.9709,180.7685,180.9227,18376.0
2023-11-15 11:25:00,187.72,187.72,186.78,186.88,11012.0,180.9227,180.9227,180.0167,180.1131,11012.0
2023-11-15 11:30:00,186.83,187.08,186.65,186.75,8495.0,180.0649,180.3059,179.8914,179.9878,8495.0
2023-11-15 11:35:00,186.75,186.96,186.67,186.85,9789.0,179.9878,180.1902,179.9107,180.0842,9789.0
2023-11-15 11:40:00,186.79,187.01,186.79,186.99,4892.0,180.0264,180.2384,180.0264,180.2191,4892.0
2023-11-15 11:45:00,186.98,187.36,186.97,187.28,6458.0,180.2095,180.5757,180.1998,180.4986,6458.0
2023-11-15 11:50:00,187.33,187.49,187.33,187.4,2877.0,180.5468,180.701,180.5468,180.6143,2877.0
2023-11-15 11:55:00,187.48,187.78,187.38,187.44,9107.0,180.6914,180.9805,180.595,180.6528,9107.0
2023-11-15 12:00:00,187.44,187.57,187.36,187.53,5590.0,180.6528,180.7781,180.5757,180.7396,5590.0
2023-11-15 12:05:00,187.51,187.53,187.39,187.48,11097.0,180.7203,180.7396,180.6046,180.6914,11097.0
2023-11-15 12:10:00,187.48,187.59,187.41,187.53,5889.0,180.6914,180.7974,180.6239,180.7396,5889.0
2023-11-15 12:15:00,187.56,187.69,187.46,187.65,5022.0,180.7685,180.8938,180.6721,180.8552,5022.0
2023-11-15 12:20:00,187.62,187.73,187.61,187.73,3374.0,180.8263,180.9323,180.8167,180.9323,3374.0
2023-11-15 12:25:00,187.76,187.81,187.69,187.74,3778.0,180.9612,181.0094,180.8938,180.942,3778.0
2023-11-15 12:30:00,187.75,187.75,187.64,187.69,6094.0,180.9516,180.9516,180.8456,180.8938,6094.0
2023-11-15 12:35:00,187.65,187.8,187.64,187.76,4865.0,180.8552,180.9998,180.8456,180.9612,4865.0
2023-11-15 12:40:00,187.74,187.83,187.73,187.82,8809.0,180.942,181.0287,180.9323,181.0191,8809.0
2023-11-15 12:45:00,187.81,187.83,187.7,187.73,4854.0,181.0094,181.0287,180.9034,180.9323,4854.0
2023-11-15 12:50:00,187.73,187.94,187.7,187.89,14408.0,180.9323,181.1347,180.9034,181.0865,14408.0
2023-11-15 12:55:00,187.91,188.08,187.89,188.0,21556.0,181.1058,181.2696,181.0865,181.1925,21556.0
2023-11-15 13:00:00,188.0,188.08,187.91,187.94,5135.0,181.1925,181.2696,181.1058,181.1347,5135.0
2023-11-15 13:05:00,187.95,188.05,187.83,187.92,5686.0,181.1444,181.2407,181.0287,181.1154,5686.0
2023-11-15 13:10:00,187.92,188.0,187.78,187.78,2712.0,181.1154,181.1925,180.9805,180.9805,2712.0
2023-11-15 13:15:00,187.81,187.89,187.79,187.85,2900.0,181.0094,181.0865,180.9901,181.048,2900.0
2023-11-15 13:20:00,187.84,187.9,187.74,187.78,6046.0,181.0383,181.0962,180.942,180.9805,6046.0
2023-11-15 13:25:00,187.83,187.85,187.61,187.69,10209.0,181.0287,181.048,180.8167,180.8938,10209.0
2023-11-15 13:30:00,187.66,187.66,187.49,187.5,7414.0,180.8649,180.8649,180.701,180.7106,7414.0
2023-11-15 13:35:00,187.5,187.68,187.49,187.61,4076.0,180.7106,180.8841,180.701,180.8167,4076.0
2023-11-15 13:40:00,187.65,187.71,187.63,187.67,4251.0,180.8552,180.913,180.8359,180.8745,4251.0
2023-11-15 13:45:00,187.68,187.68,187.61,187.62,3321.0,180.8841,180.8841,180.8167,180.8263,3321.0
2023-11-15 13:50:00,187.59,187.73,187.59,187.61,5902.0,180.7974,180.9323,180.7974,180.8167,5902.0
2023-11-15 13:55:00,187.64,187.71,187.56,187.71,2861.0,180.8456,180.913,180.7685,180.913,2861.0
2023-11-15 14:00:00,187.69,187.86,187.63,187.86,4444.0,180.8938,181.0576,180.8359,181.0576,4444.0
2023-11-15 14:05:00,187.89,187.96,187.83,187.86,3661.0,181.0865,181.154,181.0287,181.0576,3661.0
2023-11-15 14:10:00,187.87,187.87,187.71,187.75,1944.0,181.0672,181.0672,180.913,180.9516,1944.0
2023-11-15 14:15:00,187.75,187.76,187.6,187.64,8061.0,180.9516,180.9612,180.807,180.8456,8061.0
2023-11-15 14:20:00,187.64,187.72,187.59,187.71,9089.0,180.8456,180.9227,180.7974,180.913,9089.0
2023-11-15 14:25:00,187.67,187.7,187.58,187.63,6401.0,180.8745,180.9034,180.7877,180.8359,6401.0
2023-11-15 14:30:00,187.6,187.69,187.58,187.67,5117.0,180.807,180.8938,180.7877,180.8745,5117.0
2023-11-15 14:35:00,187.68,187.72,187.59,187.63,8488.0,180.8841,180.9227,180.7974,180.8359,8488.0
2023-11-15 14:40:00,187.64,187.65,187.56,187.61,7077.0,180.8456,180.8552,180.7685,180.8167,7077.0
2023-11-15 14:45:00,187.61,187.61,187.43,187.46,3806.0,180.8167,180.8167,180.6432,180.6721,3806.0
2023-11-15 14:50:00,187.45,187.45,187.39,187.42,5110.0,180.6625,180.6625,180.6046,180.6335,5110.0
2023-11-15 14:55:00,187.45,187.53,187.4,187.46,6011.0,180.6625,180.7396,180.6143,180.6721,6011.0
2023-11-15 15:00:00,187.49,187.61,187.44,187.45,3957.0,180.701,180.8167,180.6528,180.6625,3957.0
2023-11-15 15:05:00,187.45,187.49,187.39,187.46,9970.0,180.6625,180.701,180.6046,180.6721,9970.0
2023-11-15 15:10:00,187.47,187.61,187.46,187.55,4906.0,180.6817,180.8167,180.6721,180.7588,4906.0
2023-11-15 15:15:00,187.54,187.63,187.49,187.49,4086.0,180.7492,180.8359,180.701,180.701,4086.0
2023-11-15 15:20:00,187.49,187.49,187.23,187.36,4754.0,180.701,180.701,180.4504,180.5757,4754.0
2023-11-15 15:25:00,187.31,187.59,187.31,187.58,5887.0,180.5275,180.7974,180.5275,180.7877,5887.0
2023-11-15 15:30:00,187.6,187.64,187.52,187.53,6778.0,180.807,180.8456,180.7299,180.7396,6778.0
2023-11-15 15:35:00,187.55,187.68,187.48,187.64,12117.0,180.7588,180.8841,180.6914,180.8456,12117.0
2023-11-15 15:40:00,187.67,187.7,187.51,187.53,9825.0,180.8745,180.9034,180.7203,180.7396,9825.0
2023-11-15 15:45:00,187.53,187.62,187.45,187.5,16412.0,180.7396,180.8263,180.6625,180.7106,16412.0
2023-11-15 15:50:00,187.41,187.6,187.4,187.53,32323.0,180.6239,180.807,180.6143,180.7396,32323.0
2023-11-15 15:55:00,187.54,187.68,187.29,187.45,64956.0,180.7492,180.8841,180.5082,180.6625,64956.0
2023-11-16 09:30:00,186.92,187.98,186.52,187.87,23722.0,181.2543,182.2821,180.8664,182.1755,23722.0
2023-11-16 09:35:00,188.09,188.13,186.57,186.7,8083.0,182.3888,182.4276,180.9149,181.0409,8083.0
2023-11-16 09:40:00,186.6,187.25,186.35,186.84,12645.0,180.944,181.5743,180.7015,181.1767,12645.0
2023-11-16 09:45:00,186.96,187.28,186.69,186.81,11323.0,181.293,181.6033,181.0312,181.1476,11323.0
2023-11-16 09:50:00,186.84,187.07,186.78,186.8,4502.0,181.1767,181.3997,181.1185,181.1379,4502.0
2023-11-16 09:55:00,186.72,186.83,186.65,186.76,10627.0,181.0603,181.167,180.9924,181.0991,10627.0
2023-11-16 10:00:00,186.74,186.91,186.43,186.43,6387.0,181.0797,181.2446,180.7791,180.7791,6387.0
2023-11-16 10:05:00,186.52,186.83,186.48,186.72,10170.0,180.8664,181.167,180.8276,181.0603,10170.0
2023-11-16 10:10:00,186.72,186.94,186.68,186.72,3761.0,181.0603,181.2737,181.0215,181.0603,3761.0
2023-11-16 10:15:00,186.78,186.86,186.76,186.84,3020.0,181.1185,181.1961,181.0991,181.1767,3020.0
2023-11-16 10:20:00,186.83,186.89,186.71,186.88,6958.0,181.167,181.2252,181.0506,181.2155,6958.0
2023-11-16 10:25:00,186.9,187.06,186.85,187.06,11698.0,181.2349,181.39,181.1864,181.39,11698.0
2023-11-16 10:30:00,187.09,187.31,187.07,187.14,10798.0,181.4191,181.6324,181.3997,181.4676,10798.0
2023-11-16 10:35:00,187.13,187.26,187.08,187.22,4260.0,181.4579,181.584,181.4094,181.5452,4260.0
2023-11-16 10:40:00,187.21,187.21,186.75,186.78,39850.0,181.5355,181.5355,181.0894,181.1185,39850.0
2023-11-16 10:45:00,186.78,186.95,186.66,186.84,51345.0,181.1185,181.2834,181.0021,181.1767,51345.0
2023-11-16 10:50:00,186.8,187.14,186.69,186.97,19918.0,181.1379,181.4676,181.0312,181.3027,19918.0
2023-11-16 10:55:00,187.01,187.01,186.83,186.9,17913.0,181.3415,181.3415,181.167,181.2349,17913.0
2023-11-16 11:00:00,186.9,187.04,186.9,187.03,5933.0,181.2349,181.3706,181.2349,181.3609,5933.0
2023-11-16 11:05:00,187.08,187.12,186.94,186.98,7209.0,181.4094,181.4482,181.2737,181.3124,7209.0
2023-11-16 11:10:00,186.94,187.11,186.87,186.99,23298.0,181.2737,181.4385,181.2058,181.3221,23298.0
2023-11-16 11:15:00,186.99,187.08,186.9,187.0,21730.0,181.3221,181.4094,181.2349,181.3318,21730.0
2023-11-16 11:20:00,187.0,187.03,185.77,185.77,49995.0,181.3318,181.3609,180.1391,180.1391,49995.0
2023-11-16 11:25:00,185.87,186.26,185.87,186.11,16654.0,180.2361,180.6143,180.2361,180.4688,16654.0
2023-11-16 11:30:00,186.1,186.3,186.01,186.2,7020.0,180.4591,180.6531,180.3718,180.5561,7020.0
2023-11-16 11:35:00,186.21,186.41,186.15,186.31,2987.0,180.5658,180.7597,180.5076,180.6628,2987.0
2023-11-16 11:40:00,186.37,186.62,186.36,186.55,11551.0,180.7209,180.9634,180.7112,180.8955,11551.0
2023-11-16 11:45:00,186.6,186.67,186.54,186.55,5407.0,180.944,181.0118,180.8858,180.8955,5407.0
2023-11-16 11:50:00,186.57,186.57,186.32,186.44,10129.0,180.9149,180.9149,180.6724,180.7888,10129.0
2023-11-16 11:55:00,186.39,186.46,186.37,186.46,4438.0,180.7403,180.8082,180.7209,180.8082,4438.0
2023-11-16 12:00:00,186.46,186.5,186.26,186.26,3145.0,180.8082,180.847,180.6143,180.6143,3145.0
2023-11-16 12:05:00,186.04,186.1,185.96,185.97,4162.0,180.4009,180.4591,180.3234,180.3331,4162.0
2023-11-16 12:10:00,186.0,186.04,185.95,186.0,6634.0,180.3621,180.4009,180.3137,180.3621,6634.0
2023-11-16 12:15:00,186.0,186.15,186.0,186.05,4417.0,180.3621,180.5076,180.3621,180.4106,4417.0
2023-11-16 12:20:00,186.12,186.2,185.97,186.07,2945.0,180.4785,180.5561,180.3331,180.43,2945.0
2023-11-16 12:25:00,186.02,186.08,185.97,186.03,4540.0,180.3815,180.4397,180.3331,180.3912,4540.0
2023-11-16 12:30:00,186.02,186.1,185.96,186.04,2237.0,180.3815,180.4591,180.3234,180.4009,2237.0
2023-11-16 12:35:00,185.98,186.08,185.97,186.07,3549.0,180.3428,180.4397,180.3331,180.43,3549.0
2023-11-16 12:40:00,186.08,186.38,186.05,186.3,4889.0,180.4397,180.7306,180.4106,180.6531,4889.0
2023-11-16 12:45:00,186.22,186.48,186.17,186.4,1964.0,180.5755,180.8276,180.527,180.75,1964.0
2023-11-16 12:50:00,186.39,186.39,186.06,186.06,1825.0,180.7403,180.7403,180.4203,180.4203,1825.0
2023-11-16 12:55:00,186.06,186.21,186.04,186.13,4188.0,180.4203,180.5658,180.4009,180.4882,4188.0
2023-11-16 13:00:00,186.13,186.23,186.09,186.14,3174.0,180.4882,180.5852,180.4494,180.4979,3174.0
2023-11-16 13:05:00,186.18,186.25,186.09,186.13,3937.0,180.5367,180.6046,180.4494,180.4882,3937.0
2023-11-16 13:10:00,186.16,186.17,186.07,186.13,1806.0,180.5173,180.527,180.43,180.4882,1806.0
2023-11-16 13:15:00,186.2,186.34,186.14,186.15,4812.0,180.5561,180.6918,180.4979,180.5076,4812.0
2023-11-16 13:20:00,186.1,186.15,186.02,186.15,3562.0,180.4591,180.5076,180.3815,180.5076,3562.0
2023-11-16 13:25:00,186.19,186.3,186.09,186.09,3668.0,180.5464,180.6531,180.4494,180.4494,3668.0
2023-11-16 13:30:00,186.01,186.04,185.98,186.0,8789.0,180.3718,180.4009,180.3428,180.3621,8789.0
2023-11-16 13:35:00,186.05,186.21,185.96,186.15,4361.0,180.4106,180.5658,180.3234,180.5076,4361.0
2023-11-16 13:40:00,186.13,186.19,186.04,186.06,3399.0,180.4882,180.5464,180.4009,180.4203,3399.0
2023-11-16 13:45:00,186.05,186.05,185.95,186.0,2333.0,180.4106,180.4106,180.3137,180.3621,2333.0
2023-11-16 13:50:00,186.0,186.13,185.97,185.98,11170.0,180.3621,180.4882,180.3331,180.3428,11170.0
2023-11-16 13:55:00,185.99,186.06,185.97,186.04,8839.0,180.3525,180.4203,180.3331,180.4009,8839.0
2023-11-16 14:00:00,186.02,186.16,186.01,186.14,3211.0,180.3815,180.5173,180.3718,180.4979,3211.0
2023-11-16 14:05:00,186.15,186.24,186.15,186.18,3805.0,180.5076,180.5949,180.5076,180.5367,3805.0
2023-11-16 14:10:00,186.2,186.22,186.08,186.08,3353.0,180.5561,180.5755,180.4397,180.4397,3353.0
2023-11-16 14:15:00,186.14,186.4,186.12,186.39,6286.0,180.4979,180.75,180.4785,180.7403,6286.0
2023-11-16 14:20:00,186.31,186.31,186.2,186.21,2099.0,180.6628,180.6628,180.5561,180.5658,2099.0
2023-11-16 14:25:00,186.2,186.23,186.11,186.11,4765.0,180.5561,180.5852,180.4688,180.4688,4765.0
2023-11-16 14:30:00,186.15,186.15,186.07,186.09,3293.0,180.5076,180.5076,180.43,180.4494,3293.0
2023-11-16 14:35:00,186.1,186.18,186.09,186.09,3361.0,180.4591,180.5367,180.4494,180.4494,3361.0
2023-11-16 14:40:00,186.14,186.17,186.09,186.15,1994.0,180.4979,180.527,180.4494,180.5076,1994.0
2023-11-16 14:45:00,186.17,186.27,186.17,186.21,3449.0,180.527,180.624,180.527,180.5658,3449.0
2023-11-16 14:50:00,186.23,186.25,186.15,186.19,3385.0,180.5852,180.6046,180.5076,180.5464,3385.0
2023-11-16 14:55:00,186.2,186.34,186.2,186.3,3194.0,180.5561,180.6918,180.5561,180.6531,3194.0
2023-11-16 15:00:00,186.3,186.32,186.12,186.12,2264.0,180.6531,180.6724,180.4785,180.4785,2264.0
2023-11-16 15:05:00,186.15,186.21,186.01,186.02,3901.0,180.5076,180.5658,180.3718,180.3815,3901.0
2023-11-16 15:10:00,186.05,186.11,185.97,186.01,13543.0,180.4106,180.4688,180.3331,180.3718,13543.0
2023-11-16 15:15:00,186.0,186.15,185.98,186.05,6402.0,180.3621,180.5076,180.3428,180.4106,6402.0
2023-11-16 15:20:00,186.06,186.33,186.06,186.28,12208.0,180.4203,180.6821,180.4203,180.6337,12208.0
2023-11-16 15:25:00,186.24,186.28,186.2,186.24,18318.0,180.5949,180.6337,180.5561,180.5949,18318.0
2023-11-16 15:30:00,186.25,186.31,186.0,186.16,33303.0,180.6046,180.6628,180.3621,180.5173,33303.0
2023-11-16 15:35:00,186.18,186.35,186.16,186.31,35552.0,180.5367,180.7015,180.5173,180.6628,35552.0
2023-11-16 15:40:00,186.29,186.55,186.28,186.53,25586.0,180.6434,180.8955,180.6337,180.8761,25586.0
2023-11-16 15:45:00,186.5,186.64,186.48,186.59,37299.0,180.847,180.9827,180.8276,180.9343,37299.0
2023-11-16 15:50:00,186.57,186.62,186.24,186.29,26767.0,180.9149,180.9634,180.5949,180.6434,26767.0
2023-11-16 15:55:00,186.26,186.48,186.16,186.25,66967.0,180.6143,180.8276,180.5173,180.6046,66967.0
2023-11-17 09:30:00,188.0,188.0,186.33,186.33,44633.0,182.3015,182.3015,180.6821,180.6821,44633.0
2023-11-17 09:35:00,186.18,186.85,186.18,186.49,2051.0,180.5367,181.1864,180.5367,180.8373,2051.0
2023-11-17 09:40:00,186.68,187.03,186.45,187.01,1945.0,181.0215,181.3609,180.7985,181.3415,1945.0
2023-11-17 09:45:00,187.0,187.34,186.93,187.17,4664.0,181.3318,181.6615,181.264,181.4967,4664.0
2023-11-17 09:50:00,187.08,187.14,186.38,186.48,2775.0,181.4094,181.4676,180.7306,180.8276,2775.0
2023-11-17 09:55:00,186.57,186.89,186.56,186.72,3505.0,180.9149,181.2252,180.9052,181.0603,3505.0
2023-11-17 10:00:00,186.77,186.77,186.41,186.49,9949.0,181.1088,181.1088,180.7597,180.8373,9949.0
2023-11-17 10:05:00,186.34,186.34,186.08,186.24,5453.0,180.6918,180.6918,180.4397,180.5949,5453.0
2023-11-17 10:10:00,186.29,186.29,186.19,186.26,2249.0,180.6434,180.6434,180.5464,180.6143,2249.0
2023-11-17 10:15:00,186.29,186.31,186.06,186.06,2350.0,180.6434,180.6628,180.4203,180.4203,2350.0
2023-11-17 10:20:00,186.06,186.37,186.04,186.15,7914.0,180.4203,180.7209,180.4009,180.5076,7914.0
2023-11-17 10:25:00,186.14,186.28,186.05,186.21,4315.0,180.4979,180.6337,180.4106,180.5658,4315.0
2023-11-17 10:30:00,186.08,186.08,185.91,186.04,1280.0,180.4397,180.4397,180.2749,180.4009,1280.0
2023-11-17 10:35:00,186.03,186.03,185.9,185.96,2127.0,180.3912,180.3912,180.2652,180.3234,2127.0
2023-11-17 10:40:00,185.96,186.03,185.87,185.92,1878.0,180.3234,180.3912,180.2361,180.2846,1878.0
2023-11-17 10:45:00,185.96,185.97,185.76,185.85,3153.0,180.3234,180.3331,180.1294,180.2167,3153.0
2023-11-17 10:50:00,185.81,185.9,185.64,185.85,6367.0,180.1779,180.2652,180.0131,180.2167,6367.0
2023-11-17 10:55:00,185.84,186.03,185.8,185.86,4175.0,180.207,180.3912,180.1682,180.2264,4175.0
2023-11-17 11:00:00,185.87,185.89,185.59,185.69,2384.0,180.2361,180.2555,179.9646,180.0615,2384.0
2023-11-17 11:05:00,185.67,185.76,185.55,185.68,2220.0,180.0421,180.1294,179.9258,180.0518,2220.0
2023-11-17 11:10:00,185.7,185.7,185.47,185.47,1740.0,180.0712,180.0712,179.8482,179.8482,1740.0
2023-11-17 11:15:00,185.47,185.47,185.08,185.38,2432.0,179.8482,179.8482,179.47,179.7609,2432.0
2023-11-17 11:20:00,185.49,185.53,185.29,185.3,2441.0,179.8676,179.9064,179.6737,179.6834,2441.0
2023-11-17 11:25:00,185.26,185.3,184.98,185.03,1100.0,179.6446,179.6834,179.3731,179.4215,1100.0
2023-11-17 11:30:00,185.01,185.24,184.88,185.23,3515.0,179.4022,179.6252,179.2761,179.6155,3515.0
2023-11-17 11:35:00,185.25,185.44,185.25,185.31,913.0,179.6349,179.8191,179.6349,179.6931,913.0
2023-11-17 11:40:00,185.21,185.37,185.21,185.36,2000.0,179.5961,179.7512,179.5961,179.7415,2000.0
2023-11-17 11:45:00,185.37,185.42,185.23,185.42,5653.0,179.7512,179.7997,179.6155,179.7997,5653.0
2023-11-17 11:50:00,185.4,185.4,184.9,185.29,11143.0,179.7803,179.7803,179.2955,179.6737,11143.0
2023-11-17 11:55:00,185.19,185.3,185.19,185.3,700.0,179.5767,179.6834,179.5767,179.6834,700.0
2023-11-17 12:00:00,185.34,185.5,185.31,185.5,4373.0,179.7222,179.8773,179.6931,179.8773,4373.0
2023-11-17 12:05:00,185.39,185.4,185.28,185.32,1983.0,179.7706,179.7803,179.664,179.7028,1983.0
2023-11-17 12:10:00,185.37,185.37,185.15,185.15,1190.0,179.7512,179.7512,179.5379,179.5379,1190.0
2023-11-17 12:15:00,185.2,185.23,185.03,185.17,3137.0,179.5864,179.6155,179.4215,179.5573,3137.0
2023-11-17 12:20:00,185.18,185.27,185.1,185.15,13129.0,179.567,179.6543,179.4894,179.5379,13129.0
2023-11-17 12:25:00,185.14,185.2,185.11,185.14,3950.0,179.5282,179.5864,179.4991,179.5282,3950.0
2023-11-17 12:30:00,185.2,185.23,185.12,185.18,3055.0,179.5864,179.6155,179.5088,179.567,3055.0
2023-11-17 12:35:00,185.18,185.54,185.18,185.45,6655.0,179.567,179.9161,179.567,179.8288,6655.0
2023-11-17 12:40:00,185.48,185.99,185.48,185.99,7622.0,179.8579,180.3525,179.8579,180.3525,7622.0
2023-11-17 12:45:00,186.0,186.07,185.92,185.93,3160.0,180.3621,180.43,180.2846,180.2943,3160.0
2023-11-17 12:50:00,185.9,186.02,185.89,185.91,2200.0,180.2652,180.3815,180.2555,180.2749,2200.0
2023-11-17 12:55:00,185.89,185.96,185.71,185.83,3102.0,180.2555,180.3234,180.0809,180.1973,3102.0
2023-11-17 13:00:00,185.83,185.85,185.73,185.74,2300.0,180.1973,180.2167,180.1003,180.11,2300.0
2023-11-17 13:05:00,185.68,185.74,185.57,185.62,3257.0,180.0518,180.11,179.9452,179.9937,3257.0
2023-11-17 13:10:00,185.67,185.93,185.65,185.87,8487.0,180.0421,180.2943,180.0228,180.2361,8487.0
2023-11-17 13:15:00,185.93,186.16,185.92,186.03,2820.0,180.2943,180.5173,180.2846,180.3912,2820.0
2023-11-17 13:20:00,186.08,186.23,186.01,186.19,3853.0,180.4397,180.5852,180.3718,180.5464,3853.0
2023-11-17 13:25:00,186.14,186.26,186.07,186.23,4960.0,180.4979,180.6143,180.43,180.5852,4960.0
2023-11-17 13:30:00,186.23,186.46,186.13,186.13,10456.0,180.5852,180.8082,180.4882,180.4882,10456.0
2023-11-17 13:35:00,186.3,186.39,186.22,186.29,2676.0,180.6531,180.7403,180.5755,180.6434,2676.0
2023-11-17 13:40:00,186.36,186.47,186.33,186.36,2100.0,180.7112,180.8179,180.6821,180.7112,2100.0
2023-11-17 13:45:00,186.38,186.39,186.33,186.33,615.0,180.7306,180.7403,180.6821,180.6821,615.0
2023-11-17 13:50:00,186.41,186.45,186.37,186.43,1901.0,180.7597,180.7985,180.7209,180.7791,1901.0
2023-11-17 13:55:00,186.45,186.46,186.4,186.45,1000.0,180.7985,180.8082,180.75,180.7985,1000.0
2023-11-17 14:00:00,186.41,186.41,186.27,186.27,1942.0,180.7597,180.7597,180.624,180.624,1942.0
2023-11-17 14:05:00,186.33,186.33,186.1,186.1,1100.0,180.6821,180.6821,180.4591,180.4591,1100.0
2023-11-17 14:10:00,186.11,186.22,186.1,186.16,1753.0,180.4688,180.5755,180.4591,180.5173,1753.0
2023-11-17 14:15:00,186.13,186.22,186.13,186.22,3496.0,180.4882,180.5755,180.4882,180.5755,3496.0
2023-11-17 14:20:00,186.19,186.26,186.09,186.25,4193.0,180.5464,180.6143,180.4494,180.6046,4193.0
2023-11-17 14:25:00,186.22,186.28,186.2,186.21,4882.0,180.5755,180.6337,180.5561,180.5658,4882.0
2023-11-17 14:30:00,186.21,186.54,186.2,186.54,4265.0,180.5658,180.8858,180.5561,180.8858,4265.0
2023-11-17 14:35:00,186.56,186.57,186.45,186.55,3780.0,180.9052,180.9149,180.7985,180.8955,3780.0
2023-11-17 14:40:00,186.55,186.63,186.54,186.62,5356.0,180.8955,180.9731,180.8858,180.9634,5356.0
2023-11-17 14:45:00,186.62,186.64,186.54,186.64,2754.0,180.9634,180.9827,180.8858,180.9827,2754.0
2023-11-17 14:50:00,186.64,186.64,186.48,186.57,4134.0,180.9827,180.9827,180.8276,180.9149,4134.0
2023-11-17 14:55:00,186.57,186.6,186.38,186.46,4641.0,180.9149,180.944,180.7306,180.8082,4641.0
2023-11-17 15:00:00,186.43,186.44,186.23,186.23,2265.0,180.7791,180.7888,180.5852,180.5852,2265.0
2023-11-17 15:05:00,186.27,186.39,186.27,186.38,4144.0,180.624,180.7403,180.624,180.7306,4144.0
2023-11-17 15:10:00,186.38,186.44,186.3,186.32,4278.0,180.7306,180.7888,180.6531,180.6724,4278.0
2023-11-17 15:15:00,186.25,186.27,186.17,186.25,8146.0,180.6046,180.624,180.527,180.6046,8146.0
2023-11-17 15:20:00,186.25,186.25,186.08,186.08,5160.0,180.6046,180.6046,180.4397,180.4397,5160.0
2023-11-17 15:25:00,186.15,186.24,186.1,186.24,4478.0,180.5076,180.5949,180.4591,180.5949,4478.0
2023-11-17 15:30:00,186.26,186.31,185.82,185.9,6487.0,180.6143,180.6628,180.1876,180.2652,6487.0
2023-11-17 15:35:00,185.87,185.98,185.62,185.62,5454.0,180.2361,180.3428,179.9937,179.9937,5454.0
2023-11-17 15:40:00,185.59,185.69,185.49,185.66,6448.0,179.9646,180.0615,179.8676,180.0325,6448.0
2023-11-17 15:45:00,185.65,185.82,185.61,185.77,12611.0,180.0228,180.1876,179.984,180.1391,12611.0
2023-11-17 15:50:00,185.74,185.84,185.6,185.81,19066.0,180.11,180.207,179.9743,180.1779,19066.0
2023-11-17 15:55:00,185.81,186.02,185.69,185.71,48955.0,180.1779,180.3815,180.0615,180.0809,48955.0
2023-11-20 09:30:00,186.18,186.18,185.7,185.7,9952.0,180.5367,180.5367,180.0712,180.0712,9952.0
2023-11-20 09:35:00,185.69,185.73,185.06,185.51,3840.0,180.0615,180.1003,179.4506,179.887,3840.0
2023-11-20 09:40:00,185.67,185.67,185.18,185.27,2164.0,180.0421,180.0421,179.567,179.6543,2164.0
2023-11-20 09:45:00,185.13,185.25,184.34,184.54,6108.0,179.5185,179.6349,178.7525,178.9464,6108.0
2023-11-20 09:50:00,184.39,184.7,184.38,184.45,3855.0,178.8009,179.1016,178.7913,178.8591,3855.0
2023-11-20 09:55:00,184.55,184.81,184.43,184.74,4906.0,178.9561,179.2082,178.8397,179.1403,4906.0
2023-11-20 10:00:00,184.73,185.4,184.7,185.39,6417.0,179.1306,179.7803,179.1016,179.7706,6417.0
2023-11-20 10:05:00,185.46,185.7,185.17,185.7,4462.0,179.8385,180.0712,179.5573,180.0712,4462.0
2023-11-20 10:10:00,185.65,186.32,185.62,186.29,4841.0,180.0228,180.6724,179.9937,180.6434,4841.0
2023-11-20 10:15:00,186.18,186.48,186.1,186.47,2148.0,180.5367,180.8276,180.4591,180.8179,2148.0
2023-11-20 10:20:00,186.44,186.58,186.32,186.57,3793.0,180.7888,180.9246,180.6724,180.9149,3793.0
2023-11-20 10:25:00,186.41,186.41,186.12,186.12,5885.0,180.7597,180.7597,180.4785,180.4785,5885.0
2023-11-20 10:30:00,186.12,186.23,186.02,186.23,3151.0,180.4785,180.5852,180.3815,180.5852,3151.0
2023-11-20 10:35:00,186.34,186.48,186.29,186.48,2128.0,180.6918,180.8276,180.6434,180.8276,2128.0
2023-11-20 10:40:00,186.4,186.7,186.32,186.68,3104.0,180.75,181.0409,180.6724,181.0215,3104.0
2023-11-20 10:45:00,186.74,186.98,186.73,186.97,2421.0,181.0797,181.3124,181.07,181.3027,2421.0
2023-11-20 10:50:00,186.99,187.04,186.81,186.83,2025.0,181.3221,181.3706,181.1476,181.167,2025.0
2023-11-20 10:55:00,186.9,186.9,186.72,186.81,2711.0,181.2349,181.2349,181.0603,181.1476,2711.0
2023-11-20 11:00:00,186.9,187.09,186.9,187.09,5114.0,181.2349,181.4191,181.2349,181.4191,5114.0
2023-11-20 11:05:00,187.03,187.07,186.81,186.99,3999.0,181.3609,181.3997,181.1476,181.3221,3999.0
2023-11-20 11:10:00,186.98,187.08,186.87,187.08,1177.0,181.3124,181.4094,181.2058,181.4094,1177.0
2023-11-20 11:15:00,186.95,187.09,186.63,186.72,7858.0,181.2834,181.4191,180.9731,181.0603,7858.0
2023-11-20 11:20:00,186.85,186.93,186.77,186.85,2172.0,181.1864,181.264,181.1088,181.1864,2172.0
2023-11-20 11:25:00,186.9,186.93,186.68,186.84,2690.0,181.2349,181.264,181.0215,181.1767,2690.0
2023-11-20 11:30:00,186.96,186.96,186.77,186.77,1947.0,181.293,181.293,181.1088,181.1088,1947.0
2023-11-20 11:35:00,186.9,186.99,186.87,186.87,2463.0,181.2349,181.3221,181.2058,181.2058,2463.0
2023-11-20 11:40:00,186.84,186.92,186.78,186.91,1772.0,181.1767,181.2543,181.1185,181.2446,1772.0
2023-11-20 11:45:00,186.94,186.98,186.78,186.98,3338.0,181.2737,181.3124,181.1185,181.3124,3338.0
2023-11-20 11:50:00,186.95,187.06,186.86,186.97,2241.0,181.2834,181.39,181.1961,181.3027,2241.0
2023-11-20 11:55:00,187.04,187.08,186.94,186.94,2250.0,181.3706,181.4094,181.2737,181.2737,2250.0
2023-11-20 12:00:00,186.94,187.03,186.85,186.88,6719.0,181.2737,181.3609,181.1864,181.2155,6719.0
2023-11-20 12:05:00,186.88,186.99,186.81,186.87,2735.0,181.2155,181.3221,181.1476,181.2058,2735.0
2023-11-20 12:10:00,186.81,186.92,186.81,186.91,2190.0,181.1476,181.2543,181.1476,181.2446,2190.0
2023-11-20 12:15:00,186.87,186.96,186.87,186.95,2100.0,181.2058,181.293,181.2058,181.2834,2100.0
2023-11-20 12:20:00,186.89,186.92,186.74,186.89,3383.0,181.2252,181.2543,181.0797,181.2252,3383.0
2023-11-20 12:25:00,186.83,186.89,186.77,186.87,1000.0,181.167,181.2252,181.1088,181.2058,1000.0
2023-11-20 12:30:00,186.88,186.93,186.7,186.7,3860.0,181.2155,181.264,181.0409,181.0409,3860.0
2023-11-20 12:35:00,186.7,186.76,186.61,186.73,11219.0,181.0409,181.0991,180.9537,181.07,11219.0
2023-11-20 12:40:00,186.72,186.79,186.66,186.66,2240.0,181.0603,181.1282,181.0021,181.0021,2240.0
2023-11-20 12:45:00,186.62,186.84,186.58,186.72,3461.0,180.9634,181.1767,180.9246,181.0603,3461.0
2023-11-20 12:50:00,186.63,186.77,186.63,186.76,1563.0,180.9731,181.1088,180.9731,181.0991,1563.0
2023-11-20 12:55:00,186.76,186.78,186.64,186.75,2877.0,181.0991,181.1185,180.9827,181.0894,2877.0
2023-11-20 13:00:00,186.65,187.2,186.64,187.11,4077.0,180.9924,181.5258,180.9827,181.4385,4077.0
2023-11-20 13:05:00,187.06,187.06,186.91,186.91,1490.0,181.39,181.39,181.2446,181.2446,1490.0
2023-11-20 13:10:00,187.02,187.11,186.99,187.06,3200.0,181.3512,181.4385,181.3221,181.39,3200.0
2023-11-20 13:15:00,187.0,187.04,186.97,186.99,3064.0,181.3318,181.3706,181.3027,181.3221,3064.0
2023-11-20 13:20:00,187.09,187.31,187.07,187.07,3825.0,181.4191,181.6324,181.3997,181.3997,3825.0
2023-11-20 13:25:00,187.02,187.09,186.81,186.81,2152.0,181.3512,181.4191,181.1476,181.1476,2152.0
2023-11-20 13:30:00,186.92,187.02,186.9,186.91,1772.0,181.2543,181.3512,181.2349,181.2446,1772.0
2023-11-20 13:35:00,186.92,187.14,186.92,187.14,2168.0,181.2543,181.4676,181.2543,181.4676,2168.0
2023-11-20 13:40:00,187.14,187.14,186.95,187.13,3796.0,181.4676,181.4676,181.2834,181.4579,3796.0
2023-11-20 13:45:00,187.14,187.23,187.0,187.03,2738.0,181.4676,181.5549,181.3318,181.3609,2738.0
2023-11-20 13:50:00,187.04,187.15,187.01,187.15,4026.0,181.3706,181.4773,181.3415,181.4773,4026.0
2023-11-20 13:55:00,187.22,187.45,187.22,187.42,5662.0,181.5452,181.7682,181.5452,181.7391,5662.0
2023-11-20 14:00:00,187.26,187.29,187.08,187.17,2257.0,181.584,181.613,181.4094,181.4967,2257.0
2023-11-20 14:05:00,187.11,187.11,186.97,186.98,10002.0,181.4385,181.4385,181.3027,181.3124,10002.0
2023-11-20 14:10:00,187.01,187.12,186.97,187.02,1705.0,181.3415,181.4482,181.3027,181.3512,1705.0
2023-11-20 14:15:00,187.08,187.08,186.75,186.83,3558.0,181.4094,181.4094,181.0894,181.167,3558.0
2023-11-20 14:20:00,186.89,187.04,186.84,186.93,6424.0,181.2252,181.3706,181.1767,181.264,6424.0
2023-11-20 14:25:00,186.96,186.96,186.82,186.91,5106.0,181.293,181.293,181.1573,181.2446,5106.0
2023-11-20 14:30:00,186.94,187.05,186.88,186.98,3817.0,181.2737,181.3803,181.2155,181.3124,3817.0
2023-11-20 14:35:00,186.92,187.04,186.88,186.88,2128.0,181.2543,181.3706,181.2155,181.2155,2128.0
2023-11-20 14:40:00,186.88,187.04,186.88,187.04,1734.0,181.2155,181.3706,181.2155,181.3706,1734.0
2023-11-20 14:45:00,187.07,187.2,186.99,187.2,4896.0,181.3997,181.5258,181.3221,181.5258,4896.0
2023-11-20 14:50:00,187.17,187.24,187.07,187.21,6023.0,181.4967,181.5646,181.3997,181.5355,6023.0
2023-11-20 14:55:00,187.25,187.25,186.98,187.07,4243.0,181.5743,181.5743,181.3124,181.3997,4243.0
2023-11-20 15:00:00,187.09,187.2,187.09,187.12,5549.0,181.4191,181.5258,181.4191,181.4482,5549.0
2023-11-20 15:05:00,187.13,187.13,186.84,186.91,6207.0,181.4579,181.4579,181.1767,181.2446,6207.0
2023-11-20 15:10:00,186.91,187.0,186.84,186.96,2869.0,181.2446,181.3318,181.1767,181.293,2869.0
2023-11-20 15:15:00,186.96,186.98,186.87,186.87,1783.0,181.293,181.3124,181.2058,181.2058,1783.0
2023-11-20 15:20:00,186.92,187.06,186.8,186.85,10934.0,181.2543,181.39,181.1379,181.1864,10934.0
2023-11-20 15:25:00,186.81,187.14,186.81,186.98,7446.0,181.1476,181.4676,181.1476,181.3124,7446.0
2023-11-20 15:30:00,186.88,187.04,186.85,186.99,6245.0,181.2155,181.3706,181.1864,181.3221,6245.0
2023-11-20 15:35:00,186.95,187.01,186.68,186.73,6882.0,181.2834,181.3415,181.0215,181.07,6882.0
2023-11-20 15:40:00,186.67,186.9,186.67,186.73,6299.0,181.0118,181.2349,181.0118,181.07,6299.0
2023-11-20 15:45:00,186.76,186.86,186.7,186.73,6407.0,181.0991,181.1961,181.0409,181.07,6407.0
2023-11-20 15:50:00,186.72,186.72,186.48,186.51,18398.0,181.0603,181.0603,180.8276,180.8567,18398.0
2023-11-20 15:55:00,186.5,186.57,186.35,186.51,37564.0,180.847,180.9149,180.7015,180.8567,37564.0
2023-11-21 09:30:00,186.68,187.2,186.53,186.54,10806.0,181.0215,181.5258,180.8761,180.8858,10806.0
2023-11-21 09:35:00,186.8,186.83,186.28,186.75,3335.0,181.1379,181.167,180.6337,181.0894,3335.0
2023-11-21 09:40:00,186.79,186.99,186.68,186.68,1763.0,181.1282,181.3221,181.0215,181.0215,1763.0
2023-11-21 09:45:00,186.8,186.84,186.8,186.84,1000.0,181.1379,181.1767,181.1379,181.1767,1000.0
2023-11-21 09:50:00,186.65,186.82,186.61,186.82,1743.0,180.9924,181.1573,180.9537,181.1573,1743.0
2023-11-21 09:55:00,186.61,187.04,186.59,187.04,4215.0,180.9537,181.3706,180.9343,181.3706,4215.0
2023-11-21 10:00:00,186.99,187.59,186.96,187.26,26236.0,181.3221,181.904,181.293,181.584,26236.0
2023-11-21 10:05:00,187.25,187.45,187.02,187.45,1400.0,181.5743,181.7682,181.3512,181.7682,1400.0
2023-11-21 10:10:00,187.34,187.42,187.3,187.34,1233.0,181.6615,181.7391,181.6227,181.6615,1233.0
2023-11-21 10:15:00,187.23,187.79,187.23,187.65,4883.0,181.5549,182.0979,181.5549,181.9621,4883.0
2023-11-21 10:20:00,187.56,187.99,187.47,187.81,5451.0,181.8749,182.2918,181.7876,182.1173,5451.0
2023-11-21 10:25:00,187.9,187.96,187.71,187.93,3075.0,182.2046,182.2627,182.0203,182.2336,3075.0
2023-11-21 10:30:00,187.8,187.8,187.54,187.63,1964.0,182.1076,182.1076,181.8555,181.9427,1964.0
2023-11-21 10:35:00,187.7,187.89,187.63,187.88,2710.0,182.0106,182.1949,181.9427,182.1852,2710.0
2023-11-21 10:40:00,187.88,187.95,187.7,187.87,4334.0,182.1852,182.253,182.0106,182.1755,4334.0
2023-11-21 10:45:00,187.87,188.07,187.87,187.98,2558.0,182.1755,182.3694,182.1755,182.2821,2558.0
2023-11-21 10:50:00,187.92,188.18,187.89,188.18,2464.0,182.224,182.4761,182.1949,182.4761,2464.0
2023-11-21 10:55:00,188.16,188.28,188.04,188.28,4592.0,182.4567,182.573,182.3403,182.573,4592.0
2023-11-21 11:00:00,188.3,188.37,188.18,188.18,2801.0,182.5924,182.6603,182.4761,182.4761,2801.0
2023-11-21 11:05:00,188.3,188.37,188.3,188.34,420.0,182.5924,182.6603,182.5924,182.6312,420.0
2023-11-21 11:10:00,188.36,188.37,187.82,187.91,2668.0,182.6506,182.6603,182.127,182.2143,2668.0
2023-11-21 11:15:00,187.91,187.93,187.91,187.92,682.0,182.2143,182.2336,182.2143,182.224,682.0
2023-11-21 11:20:00,187.94,188.01,187.73,188.01,3037.0,182.2433,182.3112,182.0397,182.3112,3037.0
2023-11-21 11:25:00,188.02,188.07,188.0,188.05,801.0,182.3209,182.3694,182.3015,182.35,801.0
2023-11-21 11:30:00,188.08,188.2,188.08,188.19,3217.0,182.3791,182.4955,182.3791,182.4858,3217.0
2023-11-21 11:35:00,188.19,188.35,188.08,188.35,4798.0,182.4858,182.6409,182.3791,182.6409,4798.0
2023-11-21 11:40:00,188.31,188.52,188.3,188.48,2216.0,182.6021,182.8058,182.5924,182.767,2216.0
2023-11-21 11:45:00,188.42,188.48,188.29,188.46,7210.0,182.7088,182.767,182.5827,182.7476,7210.0
2023-11-21 11:50:00,188.45,188.48,188.35,188.36,2775.0,182.7379,182.767,182.6409,182.6506,2775.0
2023-11-21 11:55:00,188.32,188.34,188.23,188.23,1356.0,182.6118,182.6312,182.5246,182.5246,1356.0
2023-11-21 12:00:00,188.28,188.29,188.15,188.15,808.0,182.573,182.5827,182.447,182.447,808.0
2023-11-21 12:05:00,188.17,188.23,188.05,188.16,2668.0,182.4664,182.5246,182.35,182.4567,2668.0
2023-11-21 12:10:00,188.24,188.28,188.24,188.25,1037.0,182.5343,182.573,182.5343,182.5439,1037.0
2023-11-21 12:15:00,188.23,188.24,188.12,188.13,3255.0,182.5246,182.5343,182.4179,182.4276,3255.0
2023-11-21 12:20:00,188.19,188.27,188.11,188.11,2655.0,182.4858,182.5633,182.4082,182.4082,2655.0
2023-11-21 12:25:00,188.11,188.18,188.09,188.18,600.0,182.4082,182.4761,182.3888,182.4761,600.0
2023-11-21 12:30:00,188.16,188.19,188.14,188.14,1260.0,182.4567,182.4858,182.4373,182.4373,1260.0
2023-11-21 12:35:00,188.13,188.33,188.13,188.33,10020.0,182.4276,182.6215,182.4276,182.6215,10020.0
2023-11-21 12:40:00,188.33,188.33,188.13,188.16,3127.0,182.6215,182.6215,182.4276,182.4567,3127.0
2023-11-21 12:45:00,188.22,188.35,188.22,188.27,2130.0,182.5149,182.6409,182.5149,182.5633,2130.0
2023-11-21 12:50:00,188.29,188.59,188.29,188.57,11036.0,182.5827,182.8736,182.5827,182.8542,11036.0
2023-11-21 12:55:00,188.51,188.51,188.36,188.5,4164.0,182.7961,182.7961,182.6506,182.7864,4164.0
2023-11-21 13:00:00,188.42,188.43,188.31,188.31,3237.0,182.7088,182.7185,182.6021,182.6021,3237.0
2023-11-21 13:05:00,188.25,188.25,188.15,188.2,3859.0,182.5439,182.5439,182.447,182.4955,3859.0
2023-11-21 13:10:00,188.24,188.25,187.97,187.97,4301.0,182.5343,182.5439,182.2724,182.2724,4301.0
2023-11-21 13:15:00,187.88,188.12,187.88,188.12,2332.0,182.1852,182.4179,182.1852,182.4179,2332.0
2023-11-21 13:20:00,188.12,188.43,188.12,188.37,1978.0,182.4179,182.7185,182.4179,182.6603,1978.0
2023-11-21 13:25:00,188.44,188.47,188.23,188.24,4665.0,182.7282,182.7573,182.5246,182.5343,4665.0
2023-11-21 13:30:00,188.31,188.56,188.3,188.56,2059.0,182.6021,182.8446,182.5924,182.8446,2059.0
2023-11-21 13:35:00,188.52,188.56,188.4,188.41,4858.0,182.8058,182.8446,182.6894,182.6991,4858.0
2023-11-21 13:40:00,188.44,188.6,188.43,188.56,2973.0,182.7282,182.8833,182.7185,182.8446,2973.0
2023-11-21 13:45:00,188.61,188.68,188.53,188.53,2913.0,182.893,182.9609,182.8155,182.8155,2913.0
2023-11-21 13:50:00,188.58,188.72,188.58,188.71,2139.0,182.8639,182.9997,182.8639,182.99,2139.0
2023-11-21 13:55:00,188.68,188.75,188.61,188.61,5573.0,182.9609,183.0288,182.893,182.893,5573.0
2023-11-21 14:00:00,188.59,188.66,188.55,188.62,4021.0,182.8736,182.9415,182.8349,182.9027,4021.0
2023-11-21 14:05:00,188.61,188.68,188.6,188.61,2161.0,182.893,182.9609,182.8833,182.893,2161.0
2023-11-21 14:10:00,188.65,188.65,188.47,188.53,3937.0,182.9318,182.9318,182.7573,182.8155,3937.0
2023-11-21 14:15:00,188.5,188.6,188.4,188.44,4160.0,182.7864,182.8833,182.6894,182.7282,4160.0
2023-11-21 14:20:00,188.41,188.53,188.39,188.44,5536.0,182.6991,182.8155,182.6797,182.7282,5536.0
2023-11-21 14:25:00,188.44,188.76,188.43,188.76,6017.0,182.7282,183.0385,182.7185,183.0385,6017.0
2023-11-21 14:30:00,188.73,188.84,188.46,188.47,5335.0,183.0094,183.1161,182.7476,182.7573,5335.0
2023-11-21 14:35:00,188.45,188.47,188.37,188.45,1935.0,182.7379,182.7573,182.6603,182.7379,1935.0
2023-11-21 14:40:00,188.42,188.45,188.13,188.15,19300.0,182.7088,182.7379,182.4276,182.447,19300.0
2023-11-21 14:45:00,188.13,188.23,188.12,188.21,1447.0,182.4276,182.5246,182.4179,182.5052,1447.0
2023-11-21 14:50:00,188.25,188.25,188.13,188.19,4479.0,182.5439,182.5439,182.4276,182.4858,4479.0
2023-11-21 14:55:00,188.2,188.34,188.18,188.33,1911.0,182.4955,182.6312,182.4761,182.6215,1911.0
2023-11-21 15:00:00,188.38,188.49,188.37,188.4,5275.0,182.67,182.7767,182.6603,182.6894,5275.0
2023-11-21 15:05:00,188.39,188.47,188.38,188.38,2960.0,182.6797,182.7573,182.67,182.67,2960.0
2023-11-21 15:10:00,188.48,188.61,188.46,188.46,4804.0,182.767,182.893,182.7476,182.7476,4804.0
2023-11-21 15:15:00,188.49,188.55,188.3,188.3,3542.0,182.7767,182.8349,182.5924,182.5924,3542.0
2023-11-21 15:20:00,188.27,188.28,188.03,188.17,6885.0,182.5633,182.573,182.3306,182.4664,6885.0
2023-11-21 15:25:00,188.14,188.26,188.12,188.23,6599.0,182.4373,182.5536,182.4179,182.5246,6599.0
2023-11-21 15:30:00,188.23,188.36,188.11,188.34,8926.0,182.5246,182.6506,182.4082,182.6312,8926.0
2023-11-21 15:35:00,188.36,188.36,188.16,188.18,5444.0,182.6506,182.6506,182.4567,182.4761,5444.0
2023-11-21 15:40:00,188.17,188.2,188.13,188.15,7074.0,182.4664,182.4955,182.4276,182.447,7074.0
2023-11-21 15:45:00,188.21,188.54,188.13,188.54,18358.0,182.5052,182.8252,182.4276,182.8252,18358.0
2023-11-21 15:50:00,188.53,188.59,188.36,188.48,16874.0,182.8155,182.8736,182.6506,182.767,16874.0
2023-11-21 15:55:00,188.5,188.62,188.18,188.57,50543.0,182.7864,182.9027,182.4761,182.8542,50543.0
2023-11-22 09:30:00,187.09,187.12,185.98,186.56,14621.0,181.4191,181.4482,180.3428,180.9052,14621.0
2023-11-22 09:35:00,186.53,187.13,186.31,186.78,3939.0,180.8761,181.4579,180.6628,181.1185,3939.0
2023-11-22 09:40:00,186.97,187.37,186.8,187.25,4653.0,181.3027,181.6906,181.1379,181.5743,4653.0
2023-11-22 09:45:00,187.27,187.66,187.26,187.5,6810.0,181.5937,181.9718,181.584,181.8167,6810.0
2023-11-22 09:50:00,187.51,187.72,187.37,187.72,2750.0,181.8264,182.03,181.6906,182.03,2750.0
2023-11-22 09:55:00,187.78,187.93,187.67,187.84,4803.0,182.0882,182.2336,181.9815,182.1464,4803.0
2023-11-22 10:00:00,187.86,187.86,187.65,187.73,5599.0,182.1658,182.1658,181.9621,182.0397,5599.0
2023-11-22 10:05:00,187.74,187.74,187.29,187.32,4326.0,182.0494,182.0494,181.613,181.6421,4326.0
2023-11-22 10:10:00,187.29,187.36,186.91,187.27,6775.0,181.613,181.6809,181.2446,181.5937,6775.0
2023-11-22 10:15:00,187.24,187.52,187.19,187.43,5107.0,181.5646,181.8361,181.5161,181.7488,5107.0
2023-11-22 10:20:00,187.41,187.42,187.14,187.31,6051.0,181.7294,181.7391,181.4676,181.6324,6051.0
2023-11-22 10:25:00,187.32,187.33,186.94,187.03,15319.0,181.6421,181.6518,181.2737,181.3609,15319.0
2023-11-22 10:30:00,187.0,187.15,186.39,186.41,27211.0,181.3318,181.4773,180.7403,180.7597,27211.0
2023-11-22 10:35:00,186.41,186.97,186.11,186.34,19890.0,180.7597,181.3027,180.4688,180.6918,19890.0
2023-11-22 10:40:00,186.23,186.81,186.23,186.55,18877.0,180.5852,181.1476,180.5852,180.8955,18877.0
2023-11-22 10:45:00,186.39,186.59,186.23,186.54,7904.0,180.7403,180.9343,180.5852,180.8858,7904.0
2023-11-22 10:50:00,186.57,187.0,186.57,186.93,5046.0,180.9149,181.3318,180.9149,181.264,5046.0
2023-11-22 10:55:00,186.76,187.07,186.5,187.07,5824.0,181.0991,181.3997,180.847,181.3997,5824.0
2023-11-22 11:00:00,187.01,187.24,187.01,187.13,2268.0,181.3415,181.5646,181.3415,181.4579,2268.0
2023-11-22 11:05:00,187.26,187.45,187.18,187.44,3348.0,181.584,181.7682,181.5064,181.7585,3348.0
2023-11-22 11:10:00,187.43,187.66,187.4,187.47,8077.0,181.7488,181.9718,181.7197,181.7876,8077.0
2023-11-22 11:15:00,187.49,187.63,187.45,187.62,2176.0,181.807,181.9427,181.7682,181.933,2176.0
2023-11-22 11:20:00,187.5,187.66,187.5,187.61,2901.0,181.8167,181.9718,181.8167,181.9233,2901.0
2023-11-22 11:25:00,187.62,187.69,187.55,187.63,3234.0,181.933,182.0009,181.8652,181.9427,3234.0
2023-11-22 11:30:00,187.72,187.87,187.67,187.82,2969.0,182.03,182.1755,181.9815,182.127,2969.0
2023-11-22 11:35:00,187.76,187.76,187.52,187.55,1000.0,182.0688,182.0688,181.8361,181.8652,1000.0
2023-11-22 11:40:00,187.59,187.75,187.59,187.73,1991.0,181.904,182.0591,181.904,182.0397,1991.0
2023-11-22 11:45:00,187.73,187.73,187.33,187.35,2254.0,182.0397,182.0397,181.6518,181.6712,2254.0
2023-11-22 11:50:00,187.4,187.58,187.39,187.58,3084.0,181.7197,181.8943,181.71,181.8943,3084.0
2023-11-22 11:55:00,187.6,187.66,187.49,187.54,1402.0,181.9136,181.9718,181.807,181.8555,1402.0
2023-11-22 12:00:00,187.45,187.71,187.45,187.71,2790.0,181.7682,182.0203,181.7682,182.0203,2790.0
2023-11-22 12:05:00,187.75,187.75,187.51,187.51,2092.0,182.0591,182.0591,181.8264,181.8264,2092.0
2023-11-22 12:10:00,187.38,187.57,187.29,187.29,2460.0,181.7003,181.8846,181.613,181.613,2460.0
2023-11-22 12:15:00,187.23,187.25,187.06,187.18,1900.0,181.5549,181.5743,181.39,181.5064,1900.0
2023-11-22 12:20:00,187.23,187.23,187.16,187.16,1225.0,181.5549,181.5549,181.487,181.487,1225.0
2023-11-22 12:25:00,187.1,187.1,186.86,186.93,5330.0,181.4288,181.4288,181.1961,181.264,5330.0
2023-11-22 12:30:00,186.93,186.99,186.73,186.99,1628.0,181.264,181.3221,181.07,181.3221,1628.0
2023-11-22 12:35:00,186.93,186.99,186.87,186.98,1300.0,181.264,181.3221,181.2058,181.3124,1300.0
2023-11-22 12:40:00,186.9,186.9,186.76,186.8,3055.0,181.2349,181.2349,181.0991,181.1379,3055.0
2023-11-22 12:45:00,186.76,186.99,186.71,186.99,1899.0,181.0991,181.3221,181.0506,181.3221,1899.0
2023-11-22 12:50:00,186.91,187.0,186.84,186.86,2472.0,181.2446,181.3318,181.1767,181.1961,2472.0
2023-11-22 12:55:00,186.94,187.08,186.9,187.01,5077.0,181.2737,181.4094,181.2349,181.3415,5077.0
2023-11-22 13:00:00,186.96,187.06,186.95,186.95,1936.0,181.293,181.39,181.2834,181.2834,1936.0
2023-11-22 13:05:00,186.98,187.05,186.97,187.03,1000.0,181.3124,181.3803,181.3027,181.3609,1000.0
2023-11-22 13:10:00,187.05,187.07,186.94,187.03,2700.0,181.3803,181.3997,181.2737,181.3609,2700.0
2023-11-22 13:15:00,186.97,186.97,186.79,186.79,2780.0,181.3027,181.3027,181.1282,181.1282,2780.0
2023-11-22 13:20:00,186.8,187.02,186.78,186.95,2839.0,181.1379,181.3512,181.1185,181.2834,2839.0
2023-11-22 13:25:00,186.95,187.0,186.84,187.0,3035.0,181.2834,181.3318,181.1767,181.3318,3035.0
2023-11-22 13:30:00,186.98,187.05,186.81,186.93,1780.0,181.3124,181.3803,181.1476,181.264,1780.0
2023-11-22 13:35:00,186.97,187.01,186.86,186.95,1411.0,181.3027,181.3415,181.1961,181.2834,1411.0
2023-11-22 13:40:00,186.89,187.15,186.86,187.1,7695.0,181.2252,181.4773,181.1961,181.4288,7695.0
2023-11-22 13:45:00,187.05,187.05,186.89,186.92,700.0,181.3803,181.3803,181.2252,181.2543,700.0
2023-11-22 13:50:00,186.92,186.99,186.87,186.91,2224.0,181.2543,181.3221,181.2058,181.2446,2224.0
2023-11-22 13:55:00,186.91,186.91,186.78,186.8,2135.0,181.2446,181.2446,181.1185,181.1379,2135.0
2023-11-22 14:00:00,186.74,186.81,186.74,186.8,1613.0,181.0797,181.1476,181.0797,181.1379,1613.0
2023-11-22 14:05:00,186.78,186.97,186.77,186.85,3146.0,181.1185,181.3027,181.1088,181.1864,3146.0
2023-11-22 14:10:00,186.88,186.92,186.79,186.79,2327.0,181.2155,181.2543,181.1282,181.1282,2327.0
2023-11-22 14:15:00,186.8,186.88,186.77,186.83,2186.0,181.1379,181.2155,181.1088,181.167,2186.0
2023-11-22 14:20:00,186.83,186.97,186.83,186.97,2928.0,181.167,181.3027,181.167,181.3027,2928.0
2023-11-22 14:25:00,187.03,187.21,187.03,187.14,2680.0,181.3609,181.5355,181.3609,181.4676,2680.0
2023-11-22 14:30:00,187.15,187.27,187.08,187.17,16698.0,181.4773,181.5937,181.4094,181.4967,16698.0
2023-11-22 14:35:00,187.17,187.49,187.17,187.18,3064.0,181.4967,181.807,181.4967,181.5064,3064.0
2023-11-22 14:40:00,187.18,187.38,187.13,187.33,7789.0,181.5064,181.7003,181.4579,181.6518,7789.0
2023-11-22 14:45:00,187.38,187.58,187.38,187.49,2058.0,181.7003,181.8943,181.7003,181.807,2058.0
2023-11-22 14:50:00,187.57,187.7,187.57,187.61,1300.0,181.8846,182.0106,181.8846,181.9233,1300.0
2023-11-22 14:55:00,187.61,187.87,187.61,187.66,3777.0,181.9233,182.1755,181.9233,181.9718,3777.0
2023-11-22 15:00:00,187.65,187.73,187.61,187.69,800.0,181.9621,182.0397,181.9233,182.0009,800.0
2023-11-22 15:05:00,187.76,187.85,187.67,187.75,4109.0,182.0688,182.1561,181.9815,182.0591,4109.0
2023-11-22 15:10:00,187.76,187.97,187.76,187.97,1828.0,182.0688,182.2724,182.0688,182.2724,1828.0
2023-11-22 15:15:00,188.0,188.08,188.0,188.07,2264.0,182.3015,182.3791,182.3015,182.3694,2264.0
2023-11-22 15:20:00,188.12,188.13,187.98,188.06,2997.0,182.4179,182.4276,182.2821,182.3597,2997.0
2023-11-22 15:25:00,188.12,188.19,188.11,188.11,1868.0,182.4179,182.4858,182.4082,182.4082,1868.0
2023-11-22 15:30:00,188.11,188.12,188.0,188.1,2874.0,182.4082,182.4179,182.3015,182.3985,2874.0
2023-11-22 15:35:00,188.09,188.17,188.01,188.17,5668.0,182.3888,182.4664,182.3112,182.4664,5668.0
2023-11-22 15:40:00,188.17,188.2,188.01,188.01,6011.0,182.4664,182.4955,182.3112,182.3112,6011.0
2023-11-22 15:45:00,188.01,188.06,187.87,187.91,13051.0,182.3112,182.3597,182.1755,182.2143,13051.0
2023-11-22 15:50:00,187.76,187.86,187.59,187.66,18106.0,182.0688,182.1658,181.904,181.9718,18106.0
2023-11-22 15:55:00,187.68,187.84,187.66,187.77,37155.0,181.9912,182.1464,181.9718,182.0785,37155.0
2023-11-24 09:30:00,188.41,188.81,188.23,188.38,8551.0,182.6991,183.087,182.5246,182.67,8551.0
2023-11-24 09:35:00,188.69,188.8,188.05,188.8,6404.0,182.9706,183.0773,182.35,183.0773,6404.0
2023-11-24 09:40:00,188.75,189.1,188.75,188.83,3019.0,183.0288,183.3682,183.0288,183.1064,3019.0
2023-11-24 09:45:00,188.71,188.93,188.45,188.93,4632.0,182.99,183.2033,182.7379,183.2033,4632.0
2023-11-24 09:50:00,188.95,189.39,188.83,189.39,3603.0,183.2227,183.6494,183.1064,183.6494,3603.0
2023-11-24 09:55:00,189.37,189.37,188.99,188.99,3721.0,183.63,183.63,183.2615,183.2615,3721.0
2023-11-24 10:00:00,188.88,189.18,188.56,189.18,7296.0,183.1549,183.4458,182.8446,183.4458,7296.0
2023-11-24 10:05:00,189.19,189.41,189.12,189.34,5190.0,183.4555,183.6688,183.3876,183.6009,5190.0
2023-11-24 10:10:00,189.3,189.6,189.25,189.49,4507.0,183.5621,183.853,183.5136,183.7464,4507.0
2023-11-24 10:15:00,189.58,189.76,189.57,189.68,2462.0,183.8336,184.0082,183.8239,183.9306,2462.0
2023-11-24 10:20:00,189.76,189.78,189.47,189.56,6273.0,184.0082,184.0276,183.727,183.8142,6273.0
2023-11-24 10:25:00,189.63,189.87,189.63,189.71,3973.0,183.8821,184.1148,183.8821,183.9597,3973.0
2023-11-24 10:30:00,189.87,189.87,189.69,189.78,1511.0,184.1148,184.1148,183.9403,184.0276,1511.0
2023-11-24 10:35:00,189.77,189.77,189.63,189.71,3043.0,184.0179,184.0179,183.8821,183.9597,3043.0
2023-11-24 10:40:00,189.72,189.95,189.61,189.95,6414.0,183.9694,184.1924,183.8627,184.1924,6414.0
2023-11-24 10:45:00,189.92,190.12,189.92,190.12,10329.0,184.1633,184.3573,184.1633,184.3573,10329.0
2023-11-24 10:50:00,190.14,190.35,190.03,190.34,2774.0,184.3767,184.5803,184.27,184.5706,2774.0
2023-11-24 10:55:00,190.4,190.48,190.21,190.21,3975.0,184.6288,184.7064,184.4445,184.4445,3975.0
2023-11-24 11:00:00,190.2,190.3,190.19,190.22,1936.0,184.4348,184.5318,184.4251,184.4542,1936.0
2023-11-24 11:05:00,190.25,190.43,190.14,190.43,4174.0,184.4833,184.6579,184.3767,184.6579,4174.0
2023-11-24 11:10:00,190.35,190.51,190.31,190.5,9514.0,184.5803,184.7354,184.5415,184.7257,9514.0
2023-11-24 11:15:00,190.43,190.52,190.36,190.37,5384.0,184.6579,184.7451,184.59,184.5997,5384.0
2023-11-24 11:20:00,190.45,190.64,190.34,190.57,6786.0,184.6773,184.8615,184.5706,184.7936,6786.0
2023-11-24 11:25:00,190.59,190.59,190.44,190.58,2912.0,184.813,184.813,184.6676,184.8033,2912.0
2023-11-24 11:30:00,190.58,190.58,190.4,190.48,3027.0,184.8033,184.8033,184.6288,184.7064,3027.0
2023-11-24 11:35:00,190.48,190.49,190.3,190.34,3578.0,184.7064,184.7161,184.5318,184.5706,3578.0
2023-11-24 11:40:00,190.38,190.53,190.38,190.42,1821.0,184.6094,184.7548,184.6094,184.6482,1821.0
2023-11-24 11:45:00,190.44,190.44,190.33,190.44,5329.0,184.6676,184.6676,184.5609,184.6676,5329.0
2023-11-24 11:50:00,190.45,190.45,190.35,190.41,9824.0,184.6773,184.6773,184.5803,184.6385,9824.0
2023-11-24 11:55:00,190.38,190.45,190.34,190.41,5029.0,184.6094,184.6773,184.5706,184.6385,5029.0
2023-11-24 12:00:00,190.4,190.58,190.34,190.4,10007.0,184.6288,184.8033,184.5706,184.6288,10007.0
2023-11-24 12:05:00,190.42,190.58,190.42,190.53,2827.0,184.6482,184.8033,184.6482,184.7548,2827.0
2023-11-24 12:10:00,190.54,190.68,190.53,190.68,3074.0,184.7645,184.9003,184.7548,184.9003,3074.0
2023-11-24 12:15:00,190.61,190.79,190.57,190.71,5406.0,184.8324,185.007,184.7936,184.9294,5406.0
2023-11-24 12:20:00,190.71,190.71,190.43,190.48,3231.0,184.9294,184.9294,184.6579,184.7064,3231.0
2023-11-24 12:25:00,190.43,190.54,190.25,190.3,4889.0,184.6579,184.7645,184.4833,184.5318,4889.0
2023-11-24 12:30:00,190.31,190.59,190.3,190.55,4998.0,184.5415,184.813,184.5318,184.7742,4998.0
2023-11-24 12:35:00,190.59,190.64,190.55,190.58,5320.0,184.813,184.8615,184.7742,184.8033,5320.0
2023-11-24 12:40:00,190.58,190.63,190.49,190.53,4402.0,184.8033,184.8518,184.7161,184.7548,4402.0
2023-11-24 12:45:00,190.53,190.69,190.53,190.66,4974.0,184.7548,184.91,184.7548,184.8809,4974.0
2023-11-24 12:50:00,190.67,190.86,190.63,190.64,14157.0,184.8906,185.0748,184.8518,184.8615,14157.0
2023-11-24 12:55:00,190.62,191.0,190.57,190.9,33968.0,184.8421,185.2106,184.7936,185.1136,33968.0
2023-11-27 09:30:00,190.86,190.86,189.61,189.89,13926.0,185.0748,185.0748,183.8627,184.1342,13926.0
2023-11-27 09:35:00,189.89,190.46,189.76,190.27,10000.0,184.1342,184.687,184.0082,184.5027,10000.0
2023-11-27 09:40:00,189.95,189.95,188.82,189.03,3710.0,184.1924,184.1924,183.0967,183.3003,3710.0
2023-11-27 09:45:00,189.15,189.75,189.15,189.75,3968.0,183.4167,183.9985,183.4167,183.9985,3968.0
2023-11-27 09:50:00,190.0,190.37,189.99,190.08,6562.0,184.2409,184.5997,184.2312,184.3185,6562.0
2023-11-27 09:55:00,190.11,190.12,189.86,189.86,2026.0,184.3476,184.3573,184.1051,184.1051,2026.0
2023-11-27 10:00:00,189.8,190.3,189.8,190.3,3196.0,184.047,184.5318,184.047,184.5318,3196.0
2023-11-27 10:05:00,190.31,190.38,189.78,189.82,10659.0,184.5415,184.6094,184.0276,184.0664,10659.0
2023-11-27 10:10:00,189.81,190.01,189.79,189.81,3859.0,184.0567,184.2506,184.0373,184.0567,3859.0
2023-11-27 10:15:00,189.99,190.12,189.64,189.74,3056.0,184.2312,184.3573,183.8918,183.9888,3056.0
2023-11-27 10:20:00,189.64,189.98,189.64,189.87,2179.0,183.8918,184.2215,183.8918,184.1148,2179.0
2023-11-27 10:25:00,189.8,189.82,189.61,189.72,2466.0,184.047,184.0664,183.8627,183.9694,2466.0
2023-11-27 10:30:00,189.81,189.84,189.66,189.74,1353.0,184.0567,184.0858,183.9112,183.9888,1353.0
2023-11-27 10:35:00,189.75,189.76,189.45,189.5,2540.0,183.9985,184.0082,183.7076,183.7561,2540.0
2023-11-27 10:40:00,189.46,189.57,189.43,189.56,757.0,183.7173,183.8239,183.6882,183.8142,757.0
2023-11-27 10:45:00,189.61,189.61,189.25,189.34,1910.0,183.8627,183.8627,183.5136,183.6009,1910.0
2023-11-27 10:50:00,189.3,189.3,188.99,189.04,2154.0,183.5621,183.5621,183.2615,183.31,2154.0
2023-11-27 10:55:00,189.12,189.42,189.12,189.3,4579.0,183.3876,183.6785,183.3876,183.5621,4579.0
2023-11-27 11:00:00,189.41,189.43,189.34,189.34,1917.0,183.6688,183.6882,183.6009,183.6009,1917.0
2023-11-27 11:05:00,189.43,189.43,189.27,189.28,2083.0,183.6882,183.6882,183.533,183.5427,2083.0
2023-11-27 11:10:00,189.26,189.37,189.07,189.1,4762.0,183.5233,183.63,183.3391,183.3682,4762.0
2023-11-27 11:15:00,188.98,189.26,188.94,189.2,6276.0,183.2518,183.5233,183.213,183.4652,6276.0
2023-11-27 11:20:00,189.17,189.25,189.06,189.07,2631.0,183.4361,183.5136,183.3294,183.3391,2631.0
2023-11-27 11:25:00,189.07,189.07,188.83,188.98,5436.0,183.3391,183.3391,183.1064,183.2518,5436.0
2023-11-27 11:30:00,188.99,189.09,188.89,188.93,4201.0,183.2615,183.3585,183.1645,183.2033,4201.0
2023-11-27 11:35:00,188.96,188.96,188.6,188.6,2359.0,183.2324,183.2324,182.8833,182.8833,2359.0
2023-11-27 11:40:00,188.61,188.7,188.54,188.68,11364.0,182.893,182.9803,182.8252,182.9609,11364.0
2023-11-27 11:45:00,188.64,188.64,188.4,188.4,2362.0,182.9221,182.9221,182.6894,182.6894,2362.0
2023-11-27 11:50:00,188.48,188.55,188.39,188.49,4196.0,182.767,182.8349,182.6797,182.7767,4196.0
2023-11-27 11:55:00,188.44,188.68,188.36,188.36,4224.0,182.7282,182.9609,182.6506,182.6506,4224.0
2023-11-27 12:00:00,188.44,188.44,188.11,188.21,2072.0,182.7282,182.7282,182.4082,182.5052,2072.0
2023-11-27 12:05:00,188.12,188.25,188.1,188.12,3657.0,182.4179,182.5439,182.3985,182.4179,3657.0
2023-11-27 12:10:00,188.17,188.24,188.04,188.05,2788.0,182.4664,182.5343,182.3403,182.35,2788.0
2023-11-27 12:15:00,188.15,188.19,187.86,187.92,2941.0,182.447,182.4858,182.1658,182.224,2941.0
2023-11-27 12:20:00,187.89,188.0,187.81,187.82,3877.0,182.1949,182.3015,182.1173,182.127,3877.0
2023-11-27 12:25:00,187.95,187.95,187.65,187.66,3958.0,182.253,182.253,181.9621,181.9718,3958.0
2023-11-27 12:30:00,187.66,188.04,187.65,188.03,6195.0,181.9718,182.3403,181.9621,182.3306,6195.0
2023-11-27 12:35:00,188.11,188.13,187.64,187.65,1400.0,182.4082,182.4276,181.9524,181.9621,1400.0
2023-11-27 12:40:00,187.55,187.75,187.55,187.72,2726.0,181.8652,182.0591,181.8652,182.03,2726.0
2023-11-27 12:45:00,187.67,187.69,187.58,187.63,2687.0,181.9815,182.0009,181.8943,181.9427,2687.0
2023-11-27 12:50:00,187.59,187.62,187.4,187.56,4686.0,181.904,181.933,181.7197,181.8749,4686.0
2023-11-27 12:55:00,187.54,187.62,187.42,187.51,2205.0,181.8555,181.933,181.7391,181.8264,2205.0
2023-11-27 13:00:00,187.53,187.65,187.37,187.59,2507.0,181.8458,181.9621,181.6906,181.904,2507.0
2023-11-27 13:05:00,187.61,187.74,187.6,187.68,7537.0,181.9233,182.0494,181.9136,181.9912,7537.0
2023-11-27 13:10:00,187.75,187.95,187.73,187.81,3373.0,182.0591,182.253,182.0397,182.1173,3373.0
2023-11-27 13:15:00,187.84,188.06,187.73,188.0,3526.0,182.1464,182.3597,182.0397,182.3015,3526.0
2023-11-27 13:20:00,187.96,188.06,187.93,188.03,1815.0,182.2627,182.3597,182.2336,182.3306,1815.0
2023-11-27 13:25:00,187.99,188.05,187.92,187.92,2651.0,182.2918,182.35,182.224,182.224,2651.0
2023-11-27 13:30:00,187.97,188.1,187.96,188.07,2104.0,182.2724,182.3985,182.2627,182.3694,2104.0
2023-11-27 13:35:00,188.11,188.22,187.89,187.89,4501.0,182.4082,182.5149,182.1949,182.1949,4501.0
2023-11-27 13:40:00,187.96,188.04,187.87,188.03,2191.0,182.2627,182.3403,182.1755,182.3306,2191.0
2023-11-27 13:45:00,188.05,188.05,187.99,188.0,500.0,182.35,182.35,182.2918,182.3015,500.0
2023-11-27 13:50:00,187.94,188.11,187.94,188.07,2078.0,182.2433,182.4082,182.2433,182.3694,2078.0
2023-11-27 13:55:00,188.01,188.15,188.01,188.15,3475.0,182.3112,182.447,182.3112,182.447,3475.0
2023-11-27 14:00:00,188.15,188.27,188.14,188.24,2085.0,182.447,182.5633,182.4373,182.5343,2085.0
2023-11-27 14:05:00,188.26,188.26,188.08,188.12,1558.0,182.5536,182.5536,182.3791,182.4179,1558.0
2023-11-27 14:10:00,188.11,188.12,187.98,188.04,5567.0,182.4082,182.4179,182.2821,182.3403,5567.0
2023-11-27 14:15:00,188.03,188.12,187.99,188.11,1600.0,182.3306,182.4179,182.2918,182.4082,1600.0
2023-11-27 14:20:00,188.11,188.22,188.11,188.22,3761.0,182.4082,182.5149,182.4082,182.5149,3761.0
2023-11-27 14:25:00,188.24,188.28,188.14,188.15,2970.0,182.5343,182.573,182.4373,182.447,2970.0
2023-11-27 14:30:00,188.17,188.2,188.1,188.1,4669.0,182.4664,182.4955,182.3985,182.3985,4669.0
2023-11-27 14:35:00,188.17,188.27,188.13,188.22,4493.0,182.4664,182.5633,182.4276,182.5149,4493.0
2023-11-27 14:40:00,188.21,188.21,187.96,187.99,3253.0,182.5052,182.5052,182.2627,182.2918,3253.0
2023-11-27 14:45:00,187.92,187.92,187.75,187.83,2747.0,182.224,182.224,182.0591,182.1367,2747.0
2023-11-27 14:50:00,187.82,187.82,187.72,187.75,506.0,182.127,182.127,182.03,182.0591,506.0
2023-11-27 14:55:00,187.7,187.77,187.62,187.72,4467.0,182.0106,182.0785,181.933,182.03,4467.0
2023-11-27 15:00:00,187.73,187.73,187.6,187.68,3331.0,182.0397,182.0397,181.9136,181.9912,3331.0
2023-11-27 15:05:00,187.65,187.65,187.64,187.65,700.0,181.9621,181.9621,181.9524,181.9621,700.0
2023-11-27 15:10:00,187.65,187.82,187.63,187.8,3550.0,181.9621,182.127,181.9427,182.1076,3550.0
2023-11-27 15:15:00,187.75,187.8,187.66,187.74,2218.0,182.0591,182.1076,181.9718,182.0494,2218.0
2023-11-27 15:20:00,187.75,187.78,187.65,187.71,3010.0,182.0591,182.0882,181.9621,182.0203,3010.0
2023-11-27 15:25:00,187.74,187.8,187.59,187.59,4797.0,182.0494,182.1076,181.904,181.904,4797.0
2023-11-27 15:30:00,187.61,187.81,187.6,187.81,5138.0,181.9233,182.1173,181.9136,182.1173,5138.0
2023-11-27 15:35:00,187.82,188.09,187.82,187.98,5770.0,182.127,182.3888,182.127,182.2821,5770.0
2023-11-27 15:40:00,188.0,188.17,187.91,188.1,9192.0,182.3015,182.4664,182.2143,182.3985,9192.0
2023-11-27 15:45:00,188.14,188.18,187.81,187.81,7482.0,182.4373,182.4761,182.1173,182.1173,7482.0
2023-11-27 15:50:00,187.75,188.12,187.75,187.95,14570.0,182.0591,182.4179,182.0591,182.253,14570.0
2023-11-27 15:55:00,187.91,188.07,187.86,187.88,32163.0,182.2143,182.3694,182.1658,182.1852,32163.0
2023-11-28 09:30:00,189.01,189.05,187.82,187.83,14980.0,183.2809,183.3197,182.127,182.1367,14980.0
2023-11-28 09:35:00,188.04,188.2,188.01,188.02,6117.0,182.3403,182.4955,182.3112,182.3209,6117.0
2023-11-28 09:40:00,187.91,188.08,187.76,187.92,2950.0,182.2143,182.3791,182.0688,182.224,2950.0
2023-11-28 09:45:00,187.93,188.08,187.67,187.89,5083.0,182.2336,182.3791,181.9815,182.1949,5083.0
2023-11-28 09:50:00,188.13,188.31,187.88,188.28,12996.0,182.4276,182.6021,182.1852,182.573,12996.0
2023-11-28 09:55:00,188.23,188.27,188.01,188.01,3498.0,182.5246,182.5633,182.3112,182.3112,3498.0
2023-11-28 10:00:00,187.92,188.11,187.91,188.11,3767.0,182.224,182.4082,182.2143,182.4082,3767.0
2023-11-28 10:05:00,188.16,188.4,188.06,188.4,1590.0,182.4567,182.6894,182.3597,182.6894,1590.0
2023-11-28 10:10:00,188.33,188.57,188.19,188.34,4974.0,182.6215,182.8542,182.4858,182.6312,4974.0
2023-11-28 10:15:00,188.29,188.55,188.29,188.5,1822.0,182.5827,182.8349,182.5827,182.7864,1822.0
2023-11-28 10:20:00,188.66,188.79,188.62,188.71,5275.0,182.9415,183.0676,182.9027,182.99,5275.0
2023-11-28 10:25:00,188.72,188.78,188.66,188.66,2443.0,182.9997,183.0579,182.9415,182.9415,2443.0
2023-11-28 10:30:00,188.71,188.82,188.56,188.77,6277.0,182.99,183.0967,182.8446,183.0482,6277.0
2023-11-28 10:35:00,188.72,188.9,188.63,188.7,3310.0,182.9997,183.1742,182.9124,182.9803,3310.0
2023-11-28 10:40:00,188.78,189.0,188.7,188.86,6114.0,183.0579,183.2712,182.9803,183.1355,6114.0
2023-11-28 10:45:00,188.88,188.91,188.7,188.7,1642.0,183.1549,183.1839,182.9803,182.9803,1642.0
2023-11-28 10:50:00,188.7,188.99,188.68,188.99,2985.0,182.9803,183.2615,182.9609,183.2615,2985.0
2023-11-28 10:55:00,188.99,189.18,188.94,189.18,5061.0,183.2615,183.4458,183.213,183.4458,5061.0
2023-11-28 11:00:00,189.23,189.4,188.99,188.99,6916.0,183.4942,183.6591,183.2615,183.2615,6916.0
2023-11-28 11:05:00,189.03,189.36,189.0,189.27,2600.0,183.3003,183.6203,183.2712,183.533,2600.0
2023-11-28 11:10:00,189.31,189.37,189.09,189.23,1300.0,183.5718,183.63,183.3585,183.4942,1300.0
2023-11-28 11:15:00,189.27,189.36,189.19,189.27,3042.0,183.533,183.6203,183.4555,183.533,3042.0
2023-11-28 11:20:00,189.16,189.55,189.16,189.55,2722.0,183.4264,183.8045,183.4264,183.8045,2722.0
2023-11-28 11:25:00,189.45,189.51,189.26,189.51,2954.0,183.7076,183.7658,183.5233,183.7658,2954.0
2023-11-28 11:30:00,189.33,189.44,189.3,189.37,1916.0,183.5912,183.6979,183.5621,183.63,1916.0
2023-11-28 11:35:00,189.34,189.4,189.23,189.33,4400.0,183.6009,183.6591,183.4942,183.5912,4400.0
2023-11-28 11:40:00,189.39,189.39,189.24,189.34,11591.0,183.6494,183.6494,183.5039,183.6009,11591.0
2023-11-28 11:45:00,189.37,189.57,189.31,189.31,2102.0,183.63,183.8239,183.5718,183.5718,2102.0
2023-11-28 11:50:00,189.44,189.44,189.23,189.31,11500.0,183.6979,183.6979,183.4942,183.5718,11500.0
2023-11-28 11:55:00,189.31,189.44,189.17,189.4,3755.0,183.5718,183.6979,183.4361,183.6591,3755.0
2023-11-28 12:00:00,189.33,189.57,189.33,189.57,2050.0,183.5912,183.8239,183.5912,183.8239,2050.0
2023-11-28 12:05:00,189.47,189.47,189.25,189.32,2200.0,183.727,183.727,183.5136,183.5815,2200.0
2023-11-28 12:10:00,189.29,189.31,189.17,189.18,1150.0,183.5524,183.5718,183.4361,183.4458,1150.0
2023-11-28 12:15:00,189.16,189.2,189.01,189.01,1978.0,183.4264,183.4652,183.2809,183.2809,1978.0
2023-11-28 12:20:00,188.96,189.18,188.9,189.18,7931.0,183.2324,183.4458,183.1742,183.4458,7931.0
2023-11-28 12:25:00,189.25,189.26,189.06,189.14,1346.0,183.5136,183.5233,183.3294,183.407,1346.0
2023-11-28 12:30:00,189.04,189.04,188.89,188.89,3177.0,183.31,183.31,183.1645,183.1645,3177.0
2023-11-28 12:35:00,188.94,189.1,188.92,189.08,2148.0,183.213,183.3682,183.1936,183.3488,2148.0
2023-11-28 12:40:00,188.97,189.16,188.97,188.97,3346.0,183.2421,183.4264,183.2421,183.2421,3346.0
2023-11-28 12:45:00,189.02,189.02,188.81,188.81,615.0,183.2906,183.2906,183.087,183.087,615.0
2023-11-28 12:50:00,188.6,188.8,188.59,188.7,2925.0,182.8833,183.0773,182.8736,182.9803,2925.0
2023-11-28 12:55:00,188.69,188.72,188.62,188.62,2318.0,182.9706,182.9997,182.9027,182.9027,2318.0
2023-11-28 13:00:00,188.62,188.72,188.31,188.5,2265.0,182.9027,182.9997,182.6021,182.7864,2265.0
2023-11-28 13:05:00,188.51,188.63,188.45,188.52,11600.0,182.7961,182.9124,182.7379,182.8058,11600.0
2023-11-28 13:10:00,188.52,188.65,188.42,188.44,12491.0,182.8058,182.9318,182.7088,182.7282,12491.0
2023-11-28 13:15:00,188.51,188.69,188.5,188.69,905.0,182.7961,182.9706,182.7864,182.9706,905.0
2023-11-28 13:20:00,188.8,188.8,188.64,188.72,1312.0,183.0773,183.0773,182.9221,182.9997,1312.0
2023-11-28 13:25:00,188.71,188.96,188.71,188.91,4916.0,182.99,183.2324,182.99,183.1839,4916.0
2023-11-28 13:30:00,188.86,188.93,188.75,188.85,10340.0,183.1355,183.2033,183.0288,183.1258,10340.0
2023-11-28 13:35:00,188.79,188.92,188.78,188.92,2376.0,183.0676,183.1936,183.0579,183.1936,2376.0
2023-11-28 13:40:00,188.84,189.04,188.84,189.03,2115.0,183.1161,183.31,183.1161,183.3003,2115.0
2023-11-28 13:45:00,189.02,189.02,188.91,188.92,1767.0,183.2906,183.2906,183.1839,183.1936,1767.0
2023-11-28 13:50:00,188.87,188.89,188.82,188.82,1500.0,183.1452,183.1645,183.0967,183.0967,1500.0
2023-11-28 13:55:00,188.77,188.86,188.55,188.64,7204.0,183.0482,183.1355,182.8349,182.9221,7204.0
2023-11-28 14:00:00,188.71,188.73,188.41,188.63,7412.0,182.99,183.0094,182.6991,182.9124,7412.0
2023-11-28 14:05:00,188.72,188.77,188.64,188.69,3080.0,182.9997,183.0482,182.9221,182.9706,3080.0
2023-11-28 14:10:00,188.71,189.11,188.67,189.06,14318.0,182.99,183.3779,182.9512,183.3294,14318.0
2023-11-28 14:15:00,189.11,189.11,189.01,189.11,3291.0,183.3779,183.3779,183.2809,183.3779,3291.0
2023-11-28 14:20:00,189.15,189.19,189.0,189.04,2144.0,183.4167,183.4555,183.2712,183.31,2144.0
2023-11-28 14:25:00,189.08,189.12,188.98,189.12,5078.0,183.3488,183.3876,183.2518,183.3876,5078.0
2023-11-28 14:30:00,189.1,189.24,189.01,189.23,1876.0,183.3682,183.5039,183.2809,183.4942,1876.0
2023-11-28 14:35:00,189.26,189.3,189.21,189.28,1948.0,183.5233,183.5621,183.4748,183.5427,1948.0
2023-11-28 14:40:00,189.3,189.3,189.16,189.2,2958.0,183.5621,183.5621,183.4264,183.4652,2958.0
2023-11-28 14:45:00,189.18,189.29,189.17,189.29,3492.0,183.4458,183.5524,183.4361,183.5524,3492.0
2023-11-28 14:50:00,189.28,189.33,189.22,189.24,11682.0,183.5427,183.5912,183.4845,183.5039,11682.0
2023-11-28 14:55:00,189.24,189.36,189.24,189.34,4069.0,183.5039,183.6203,183.5039,183.6009,4069.0
2023-11-28 15:00:00,189.31,189.44,189.3,189.36,5328.0,183.5718,183.6979,183.5621,183.6203,5328.0
2023-11-28 15:05:00,189.41,189.43,189.17,189.17,3030.0,183.6688,183.6882,183.4361,183.4361,3030.0
2023-11-28 15:10:00,189.23,189.41,189.22,189.32,2701.0,183.4942,183.6688,183.4845,183.5815,2701.0
2023-11-28 15:15:00,189.36,189.45,189.34,189.41,3895.0,183.6203,183.7076,183.6009,183.6688,3895.0
2023-11-28 15:20:00,189.45,189.45,189.13,189.44,3156.0,183.7076,183.7076,183.3973,183.6979,3156.0
2023-11-28 15:25:00,189.37,189.42,189.27,189.38,2090.0,183.63,183.6785,183.533,183.6397,2090.0
2023-11-28 15:30:00,189.42,189.42,189.3,189.34,3239.0,183.6785,183.6785,183.5621,183.6009,3239.0
2023-11-28 15:35:00,189.34,189.47,189.34,189.41,4693.0,183.6009,183.727,183.6009,183.6688,4693.0
2023-11-28 15:40:00,189.39,189.54,189.39,189.53,6012.0,183.6494,183.7948,183.6494,183.7851,6012.0
2023-11-28 15:45:00,189.5,189.67,189.42,189.65,9463.0,183.7561,183.9209,183.6785,183.9015,9463.0
2023-11-28 15:50:00,189.69,189.74,189.16,189.21,18230.0,183.9403,183.9888,183.4264,183.4748,18230.0
2023-11-28 15:55:00,189.21,189.26,189.04,189.06,36782.0,183.4748,183.5233,183.31,183.3294,36782.0
2023-11-29 09:30:00,189.08,189.24,188.92,189.02,11765.0,183.3488,183.5039,183.1936,183.2906,11765.0
2023-11-29 09:35:00,189.06,189.12,188.58,189.12,1327.0,183.3294,183.3876,182.8639,183.3876,1327.0
2023-11-29 09:40:00,189.09,189.53,188.96,189.35,2863.0,183.3585,183.7851,183.2324,183.6106,2863.0
2023-11-29 09:45:00,189.05,189.58,189.04,189.57,9380.0,183.3197,183.8336,183.31,183.8239,9380.0
2023-11-29 09:50:00,189.59,189.6,189.36,189.59,2430.0,183.8433,183.853,183.6203,183.8433,2430.0
2023-11-29 09:55:00,189.54,189.68,189.44,189.44,1013.0,183.7948,183.9306,183.6979,183.6979,1013.0
2023-11-29 10:00:00,189.49,189.7,189.42,189.7,1929.0,183.7464,183.95,183.6785,183.95,1929.0
2023-11-29 10:05:00,189.57,189.78,189.44,189.44,2580.0,183.8239,184.0276,183.6979,183.6979,2580.0
2023-11-29 10:10:00,189.39,189.41,189.18,189.18,1553.0,183.6494,183.6688,183.4458,183.4458,1553.0
2023-11-29 10:15:00,189.28,189.41,189.16,189.16,2176.0,183.5427,183.6688,183.4264,183.4264,2176.0
2023-11-29 10:20:00,189.08,189.15,188.77,188.77,5222.0,183.3488,183.4167,183.0482,183.0482,5222.0
2023-11-29 10:25:00,188.85,189.16,188.7,189.16,3072.0,183.1258,183.4264,182.9803,183.4264,3072.0
2023-11-29 10:30:00,189.04,189.13,188.88,188.89,2946.0,183.31,183.3973,183.1549,183.1645,2946.0
2023-11-29 10:35:00,189.0,189.01,188.81,188.9,2700.0,183.2712,183.2809,183.087,183.1742,2700.0
2023-11-29 10:40:00,188.88,188.93,188.78,188.85,1718.0,183.1549,183.2033,183.0579,183.1258,1718.0
2023-11-29 10:45:00,188.9,189.02,188.8,188.83,9823.0,183.1742,183.2906,183.0773,183.1064,9823.0
2023-11-29 10:50:00,188.78,189.15,188.78,188.95,3900.0,183.0579,183.4167,183.0579,183.2227,3900.0
2023-11-29 10:55:00,188.95,188.95,188.47,188.63,4588.0,183.2227,183.2227,182.7573,182.9124,4588.0
2023-11-29 11:00:00,188.41,188.64,188.3,188.64,2862.0,182.6991,182.9221,182.5924,182.9221,2862.0
2023-11-29 11:05:00,188.5,188.61,188.36,188.53,2961.0,182.7864,182.893,182.6506,182.8155,2961.0
2023-11-29 11:10:00,188.56,188.56,188.28,188.31,1804.0,182.8446,182.8446,182.573,182.6021,1804.0
2023-11-29 11:15:00,188.38,188.57,188.2,188.57,16008.0,182.67,182.8542,182.4955,182.8542,16008.0
2023-11-29 11:20:00,188.58,188.63,188.4,188.61,2413.0,182.8639,182.9124,182.6894,182.893,2413.0
2023-11-29 11:25:00,188.61,188.75,188.45,188.47,3560.0,182.893,183.0288,182.7379,182.7573,3560.0
2023-11-29 11:30:00,188.42,188.74,188.41,188.65,2740.0,182.7088,183.0191,182.6991,182.9318,2740.0
2023-11-29 11:35:00,188.66,188.96,188.6,188.85,2600.0,182.9415,183.2324,182.8833,183.1258,2600.0
2023-11-29 11:40:00,188.97,189.01,188.73,189.01,2458.0,183.2421,183.2809,183.0094,183.2809,2458.0
2023-11-29 11:45:00,189.01,189.12,188.84,188.89,3599.0,183.2809,183.3876,183.1161,183.1645,3599.0
2023-11-29 11:50:00,188.85,189.03,188.79,189.0,3716.0,183.1258,183.3003,183.0676,183.2712,3716.0
2023-11-29 11:55:00,189.07,189.21,189.07,189.16,1360.0,183.3391,183.4748,183.3391,183.4264,1360.0
2023-11-29 12:00:00,189.21,189.21,189.03,189.03,1103.0,183.4748,183.4748,183.3003,183.3003,1103.0
2023-11-29 12:05:00,188.96,189.21,188.91,189.2,2780.0,183.2324,183.4748,183.1839,183.4652,2780.0
2023-11-29 12:10:00,189.13,189.26,188.91,189.1,4780.0,183.3973,183.5233,183.1839,183.3682,4780.0
2023-11-29 12:15:00,189.21,189.21,188.99,189.03,1682.0,183.4748,183.4748,183.2615,183.3003,1682.0
2023-11-29 12:20:00,189.03,189.12,189.02,189.1,1542.0,183.3003,183.3876,183.2906,183.3682,1542.0
2023-11-29 12:25:00,189.06,189.07,188.85,188.93,2267.0,183.3294,183.3391,183.1258,183.2033,2267.0
2023-11-29 12:30:00,188.95,188.95,188.86,188.91,400.0,183.2227,183.2227,183.1355,183.1839,400.0
2023-11-29 12:35:00,188.92,188.99,188.79,188.8,2850.0,183.1936,183.2615,183.0676,183.0773,2850.0
2023-11-29 12:40:00,188.75,188.75,188.56,188.65,1100.0,183.0288,183.0288,182.8446,182.9318,1100.0
2023-11-29 12:45:00,188.72,188.84,188.71,188.8,1187.0,182.9997,183.1161,182.99,183.0773,1187.0
2023-11-29 12:50:00,188.75,188.79,188.65,188.72,2844.0,183.0288,183.0676,182.9318,182.9997,2844.0
2023-11-29 12:55:00,188.67,188.82,188.63,188.77,2016.0,182.9512,183.0967,182.9124,183.0482,2016.0
2023-11-29 13:00:00,188.75,188.96,188.75,188.96,1890.0,183.0288,183.2324,183.0288,183.2324,1890.0
2023-11-29 13:05:00,188.86,188.88,188.7,188.77,2305.0,183.1355,183.1549,182.9803,183.0482,2305.0
2023-11-29 13:10:00,188.66,188.66,188.59,188.6,1086.0,182.9415,182.9415,182.8736,182.8833,1086.0
2023-11-29 13:15:00,188.63,188.64,188.53,188.59,3057.0,182.9124,182.9221,182.8155,182.8736,3057.0
2023-11-29 13:20:00,188.63,188.67,188.54,188.61,5567.0,182.9124,182.9512,182.8252,182.893,5567.0
2023-11-29 13:25:00,188.61,188.91,188.6,188.91,2276.0,182.893,183.1839,182.8833,183.1839,2276.0
2023-11-29 13:30:00,188.84,188.86,188.51,188.51,2214.0,183.1161,183.1355,182.7961,182.7961,2214.0
2023-11-29 13:35:00,188.52,188.59,188.45,188.55,2131.0,182.8058,182.8736,182.7379,182.8349,2131.0
2023-11-29 13:40:00,188.55,188.55,188.45,188.45,617.0,182.8349,182.8349,182.7379,182.7379,617.0
2023-11-29 13:45:00,188.58,188.68,188.58,188.68,879.0,182.8639,182.9609,182.8639,182.9609,879.0
2023-11-29 13:50:00,188.71,188.72,188.67,188.72,1600.0,182.99,182.9997,182.9512,182.9997,1600.0
2023-11-29 13:55:00,188.69,188.83,188.69,188.79,2369.0,182.9706,183.1064,182.9706,183.0676,2369.0
2023-11-29 14:00:00,188.87,188.94,188.77,188.79,5292.0,183.1452,183.213,183.0482,183.0676,5292.0
2023-11-29 14:05:00,188.79,188.96,188.79,188.96,3117.0,183.0676,183.2324,183.0676,183.2324,3117.0
2023-11-29 14:10:00,188.75,188.91,188.75,188.77,1371.0,183.0288,183.1839,183.0288,183.0482,1371.0
2023-11-29 14:15:00,188.7,188.73,188.52,188.61,3755.0,182.9803,183.0094,182.8058,182.893,3755.0
2023-11-29 14:20:00,188.56,188.64,188.56,188.63,1129.0,182.8446,182.9221,182.8446,182.9124,1129.0
2023-11-29 14:25:00,188.63,188.69,188.6,188.62,2746.0,182.9124,182.9706,182.8833,182.9027,2746.0
2023-11-29 14:30:00,188.6,188.65,188.44,188.44,2980.0,182.8833,182.9318,182.7282,182.7282,2980.0
2023-11-29 14:35:00,188.43,188.44,188.26,188.35,1501.0,182.7185,182.7282,182.5536,182.6409,1501.0
2023-11-29 14:40:00,188.26,188.31,188.12,188.13,2346.0,182.5536,182.6021,182.4179,182.4276,2346.0
2023-11-29 14:45:00,188.17,188.28,188.16,188.22,1890.0,182.4664,182.573,182.4567,182.5149,1890.0
2023-11-29 14:50:00,188.29,188.29,188.2,188.2,2769.0,182.5827,182.5827,182.4955,182.4955,2769.0
2023-11-29 14:55:00,188.26,188.42,188.21,188.42,4843.0,182.5536,182.7088,182.5052,182.7088,4843.0
2023-11-29 15:00:00,188.42,188.59,188.36,188.53,4109.0,182.7088,182.8736,182.6506,182.8155,4109.0
2023-11-29 15:05:00,188.51,188.57,188.49,188.53,2643.0,182.7961,182.8542,182.7767,182.8155,2643.0
2023-11-29 15:10:00,188.48,188.49,188.41,188.45,2348.0,182.767,182.7767,182.6991,182.7379,2348.0
2023-11-29 15:15:00,188.45,188.47,188.26,188.34,2842.0,182.7379,182.7573,182.5536,182.6312,2842.0
2023-11-29 15:20:00,188.31,188.4,188.25,188.25,2894.0,182.6021,182.6894,182.5439,182.5439,2894.0
2023-11-29 15:25:00,188.25,188.25,188.06,188.06,2884.0,182.5439,182.5439,182.3597,182.3597,2884.0
2023-11-29 15:30:00,188.06,188.4,188.06,188.4,6274.0,182.3597,182.6894,182.3597,182.6894,6274.0
2023-11-29 15:35:00,188.36,188.47,188.31,188.4,9363.0,182.6506,182.7573,182.6021,182.6894,9363.0
2023-11-29 15:40:00,188.34,188.59,188.31,188.59,11231.0,182.6312,182.8736,182.6021,182.8736,11231.0
2023-11-29 15:45:00,188.6,188.6,188.26,188.37,13108.0,182.8833,182.8833,182.5536,182.6603,13108.0
2023-11-29 15:50:00,188.41,188.58,188.34,188.53,16977.0,182.6991,182.8639,182.6312,182.8155,16977.0
2023-11-29 15:55:00,188.51,188.71,188.51,188.7,27893.0,182.7961,182.99,182.7961,182.9803,27893.0
2023-11-30 09:30:00,189.6,189.64,189.31,189.54,7047.0,183.853,183.8918,183.5718,183.7948,7047.0
2023-11-30 09:35:00,189.24,189.53,189.1,189.21,2365.0,183.5039,183.7851,183.3682,183.4748,2365.0
2023-11-30 09:40:00,189.35,189.51,189.06,189.42,6230.0,183.6106,183.7658,183.3294,183.6785,6230.0
2023-11-30 09:45:00,189.73,189.73,189.1,189.52,2520.0,183.9791,183.9791,183.3682,183.7755,2520.0
2023-11-30 09:50:00,189.72,189.97,189.55,189.86,1300.0,183.9694,184.2118,183.8045,184.1051,1300.0
2023-11-30 09:55:00,190.09,190.14,189.82,189.99,1652.0,184.3282,184.3767,184.0664,184.2312,1652.0
2023-11-30 10:00:00,190.42,190.42,190.01,190.09,1676.0,184.6482,184.6482,184.2506,184.3282,1676.0
2023-11-30 10:05:00,190.23,190.33,190.09,190.09,2234.0,184.4639,184.5609,184.3282,184.3282,2234.0
2023-11-30 10:10:00,190.17,190.33,190.16,190.32,5595.0,184.4058,184.5609,184.3961,184.5512,5595.0
2023-11-30 10:15:00,190.11,190.37,190.11,190.29,2521.0,184.3476,184.5997,184.3476,184.5221,2521.0
2023-11-30 10:20:00,190.14,190.42,190.13,190.36,2820.0,184.3767,184.6482,184.367,184.59,2820.0
2023-11-30 10:25:00,190.35,190.38,190.15,190.38,1075.0,184.5803,184.6094,184.3864,184.6094,1075.0
2023-11-30 10:30:00,190.3,190.78,190.3,190.78,3129.0,184.5318,184.9973,184.5318,184.9973,3129.0
2023-11-30 10:35:00,190.76,190.77,190.1,190.23,7727.0,184.9779,184.9876,184.3379,184.4639,7727.0
2023-11-30 10:40:00,190.34,190.46,190.08,190.18,4232.0,184.5706,184.687,184.3185,184.4154,4232.0
2023-11-30 10:45:00,190.21,190.37,189.77,190.37,7771.0,184.4445,184.5997,184.0179,184.5997,7771.0
2023-11-30 10:50:00,190.33,190.33,190.1,190.25,6295.0,184.5609,184.5609,184.3379,184.4833,6295.0
2023-11-30 10:55:00,190.25,190.44,190.24,190.3,6484.0,184.4833,184.6676,184.4736,184.5318,6484.0
2023-11-30 11:00:00,190.27,190.45,190.23,190.28,12813.0,184.5027,184.6773,184.4639,184.5124,12813.0
2023-11-30 11:05:00,190.33,190.78,190.32,190.78,16977.0,184.5609,184.9973,184.5512,184.9973,16977.0
2023-11-30 11:10:00,190.77,190.77,190.31,190.32,6912.0,184.9876,184.9876,184.5415,184.5512,6912.0
2023-11-30 11:15:00,190.31,190.46,190.15,190.22,4712.0,184.5415,184.687,184.3864,184.4542,4712.0
2023-11-30 11:20:00,190.21,190.78,190.2,190.53,8965.0,184.4445,184.9973,184.4348,184.7548,8965.0
2023-11-30 11:25:00,190.62,190.77,190.31,190.37,1744.0,184.8421,184.9876,184.5415,184.5997,1744.0
2023-11-30 11:30:00,190.43,190.71,190.4,190.66,7107.0,184.6579,184.9294,184.6288,184.8809,7107.0
2023-11-30 11:35:00,190.53,190.58,190.1,190.16,2316.0,184.7548,184.8033,184.3379,184.3961,2316.0
2023-11-30 11:40:00,190.12,190.2,189.69,189.69,2472.0,184.3573,184.4348,183.9403,183.9403,2472.0
2023-11-30 11:45:00,189.78,189.79,189.4,189.45,5387.0,184.0276,184.0373,183.6591,183.7076,5387.0
2023-11-30 11:50:00,189.37,189.69,189.28,189.5,3032.0,183.63,183.9403,183.5427,183.7561,3032.0
2023-11-30 11:55:00,189.48,189.85,189.48,189.85,3150.0,183.7367,184.0954,183.7367,184.0954,3150.0
2023-11-30 12:00:00,189.86,189.89,189.76,189.84,2077.0,184.1051,184.1342,184.0082,184.0858,2077.0
2023-11-30 12:05:00,189.89,189.99,189.8,189.83,3494.0,184.1342,184.2312,184.047,184.0761,3494.0
2023-11-30 12:10:00,189.8,189.88,189.59,189.77,5919.0,184.047,184.1245,183.8433,184.0179,5919.0
2023-11-30 12:15:00,189.54,189.58,189.28,189.45,5485.0,183.7948,183.8336,183.5427,183.7076,5485.0
2023-11-30 12:20:00,189.25,189.25,189.02,189.04,2522.0,183.5136,183.5136,183.2906,183.31,2522.0
2023-11-30 12:25:00,188.95,189.31,188.95,189.31,3941.0,183.2227,183.5718,183.2227,183.5718,3941.0
2023-11-30 12:30:00,189.29,189.47,189.29,189.47,2700.0,183.5524,183.727,183.5524,183.727,2700.0
2023-11-30 12:35:00,189.5,189.57,189.27,189.35,4298.0,183.7561,183.8239,183.533,183.6106,4298.0
2023-11-30 12:40:00,189.3,189.75,189.3,189.75,2400.0,183.5621,183.9985,183.5621,183.9985,2400.0
2023-11-30 12:45:00,189.78,189.78,189.46,189.56,1600.0,184.0276,184.0276,183.7173,183.8142,1600.0
2023-11-30 12:50:00,189.6,189.63,189.36,189.58,2397.0,183.853,183.8821,183.6203,183.8336,2397.0
2023-11-30 12:55:00,189.51,189.57,189.43,189.45,1641.0,183.7658,183.8239,183.6882,183.7076,1641.0
2023-11-30 13:00:00,189.4,189.64,189.4,189.54,3556.0,183.6591,183.8918,183.6591,183.7948,3556.0
2023-11-30 13:05:00,189.63,189.75,189.62,189.71,3811.0,183.8821,183.9985,183.8724,183.9597,3811.0
2023-11-30 13:10:00,189.75,189.78,189.65,189.68,4502.0,183.9985,184.0276,183.9015,183.9306,4502.0
2023-11-30 13:15:00,189.68,189.77,189.63,189.71,3484.0,183.9306,184.0179,183.8821,183.9597,3484.0
2023-11-30 13:20:00,189.66,189.79,189.64,189.65,1411.0,183.9112,184.0373,183.8918,183.9015,1411.0
2023-11-30 13:25:00,189.7,189.71,189.47,189.52,2561.0,183.95,183.9597,183.727,183.7755,2561.0
2023-11-30 13:30:00,189.5,189.72,189.5,189.65,3381.0,183.7561,183.9694,183.7561,183.9015,3381.0
2023-11-30 13:35:00,189.7,189.81,189.64,189.72,5289.0,183.95,184.0567,183.8918,183.9694,5289.0
2023-11-30 13:40:00,189.67,189.78,189.67,189.68,3634.0,183.9209,184.0276,183.9209,183.9306,3634.0
2023-11-30 13:45:00,189.67,189.79,189.6,189.77,5263.0,183.9209,184.0373,183.853,184.0179,5263.0
2023-11-30 13:50:00,189.8,189.85,189.74,189.74,2900.0,184.047,184.0954,183.9888,183.9888,2900.0
2023-11-30 13:55:00,189.81,190.0,189.73,189.96,2906.0,184.0567,184.2409,183.9791,184.2021,2906.0
2023-11-30 14:00:00,190.06,190.17,190.05,190.1,1443.0,184.2991,184.4058,184.2894,184.3379,1443.0
2023-11-30 14:05:00,190.12,190.19,190.11,190.19,1538.0,184.3573,184.4251,184.3476,184.4251,1538.0
2023-11-30 14:10:00,190.24,190.26,190.13,190.24,815.0,184.4736,184.493,184.367,184.4736,815.0
2023-11-30 14:15:00,190.15,190.3,189.97,189.99,7221.0,184.3864,184.5318,184.2118,184.2312,7221.0
2023-11-30 14:20:00,190.07,190.11,189.88,190.01,2921.0,184.3088,184.3476,184.1245,184.2506,2921.0
2023-11-30 14:25:00,189.99,190.21,189.99,190.17,3088.0,184.2312,184.4445,184.2312,184.4058,3088.0
2023-11-30 14:30:00,190.17,190.39,190.14,190.39,5911.0,184.4058,184.6191,184.3767,184.6191,5911.0
2023-11-30 14:35:00,190.28,190.34,190.2,190.22,1929.0,184.5124,184.5706,184.4348,184.4542,1929.0
2023-11-30 14:40:00,190.22,190.29,190.2,190.24,1407.0,184.4542,184.5221,184.4348,184.4736,1407.0
2023-11-30 14:45:00,190.3,190.3,190.2,190.26,1024.0,184.5318,184.5318,184.4348,184.493,1024.0
2023-11-30 14:50:00,190.26,190.3,190.22,190.28,2200.0,184.493,184.5318,184.4542,184.5124,2200.0
2023-11-30 14:55:00,190.24,190.28,190.14,190.26,3220.0,184.4736,184.5124,184.3767,184.493,3220.0
2023-11-30 15:00:00,190.24,190.29,190.21,190.22,3105.0,184.4736,184.5221,184.4445,184.4542,3105.0
2023-11-30 15:05:00,190.13,190.14,190.04,190.04,2055.0,184.367,184.3767,184.2797,184.2797,2055.0
2023-11-30 15:10:00,190.07,190.2,190.07,190.14,3245.0,184.3088,184.4348,184.3088,184.3767,3245.0
2023-11-30 15:15:00,190.13,190.18,190.07,190.07,2004.0,184.367,184.4154,184.3088,184.3088,2004.0
2023-11-30 15:20:00,190.08,190.13,189.97,189.97,1577.0,184.3185,184.367,184.2118,184.2118,1577.0
2023-11-30 15:25:00,189.94,189.95,189.83,189.95,2653.0,184.1827,184.1924,184.0761,184.1924,2653.0
2023-11-30 15:30:00,189.88,189.98,189.86,189.9,4091.0,184.1245,184.2215,184.1051,184.1439,4091.0
2023-11-30 15:35:00,189.97,190.17,189.96,190.1,4853.0,184.2118,184.4058,184.2021,184.3379,4853.0
2023-11-30 15:40:00,190.11,190.31,190.08,190.3,6269.0,184.3476,184.5415,184.3185,184.5318,6269.0
2023-11-30 15:45:00,190.28,190.36,190.22,190.28,10752.0,184.5124,184.59,184.4542,184.5124,10752.0
2023-11-30 15:50:00,190.3,190.66,190.23,190.61,15529.0,184.5318,184.8809,184.4639,184.8324,15529.0
2023-11-30 15:55:00,190.65,190.91,190.61,190.68,50755.0,184.8712,185.1233,184.8324,184.9003,50755.0
2023-12-01 09:30:00,190.87,191.03,190.17,191.03,14451.0,185.0845,185.2397,184.4058,185.2397,14451.0
2023-12-01 09:35:00,190.85,192.05,190.6,191.18,8585.0,185.0651,186.2288,184.8227,185.3851,8585.0
2023-12-01 09:40:00,191.21,191.41,191.04,191.34,1778.0,185.4142,185.6082,185.2494,185.5403,1778.0
2023-12-01 09:45:00,191.34,191.43,191.17,191.27,2021.0,185.5403,185.6276,185.3754,185.4724,2021.0
2023-12-01 09:50:00,191.09,191.39,191.08,191.16,1257.0,185.2979,185.5888,185.2882,185.3657,1257.0
2023-12-01 09:55:00,191.02,191.39,191.02,191.34,2258.0,185.23,185.5888,185.23,185.5403,2258.0
2023-12-01 10:00:00,191.44,191.79,191.28,191.7,8802.0,185.6373,185.9766,185.4821,185.8894,8802.0
2023-12-01 10:05:00,191.72,191.83,191.48,191.48,6557.0,185.9088,186.0154,185.676,185.676,6557.0
2023-12-01 10:10:00,191.59,191.67,191.24,191.25,2947.0,185.7827,185.8603,185.4433,185.453,2947.0
2023-12-01 10:15:00,190.98,191.43,190.98,191.35,3356.0,185.1912,185.6276,185.1912,185.55,3356.0
2023-12-01 10:20:00,191.41,191.44,191.29,191.44,3619.0,185.6082,185.6373,185.4918,185.6373,3619.0
2023-12-01 10:25:00,191.44,191.56,191.43,191.54,1031.0,185.6373,185.7536,185.6276,185.7342,1031.0
2023-12-01 10:30:00,191.54,191.78,191.54,191.78,3377.0,185.7342,185.9669,185.7342,185.9669,3377.0
2023-12-01 10:35:00,191.78,192.1,191.74,191.92,9331.0,185.9669,186.2772,185.9282,186.1027,9331.0
2023-12-01 10:40:00,191.81,191.87,191.54,191.54,1464.0,185.996,186.0542,185.7342,185.7342,1464.0
2023-12-01 10:45:00,191.59,191.84,191.58,191.75,5678.0,185.7827,186.0251,185.773,185.9379,5678.0
2023-12-01 10:50:00,191.78,191.89,191.7,191.86,2332.0,185.9669,186.0736,185.8894,186.0445,2332.0
2023-12-01 10:55:00,191.9,191.99,191.73,191.9,4297.0,186.0833,186.1706,185.9185,186.0833,4297.0
2023-12-01 11:00:00,191.89,191.93,191.54,191.74,4736.0,186.0736,186.1124,185.7342,185.9282,4736.0
2023-12-01 11:05:00,191.8,191.95,191.59,191.93,4429.0,185.9863,186.1318,185.7827,186.1124,4429.0
2023-12-01 11:10:00,191.98,192.33,191.98,192.3,6726.0,186.1609,186.5003,186.1609,186.4712,6726.0
2023-12-01 11:15:00,192.39,192.64,192.35,192.6,7845.0,186.5585,186.8009,186.5197,186.7621,7845.0
2023-12-01 11:20:00,192.52,192.72,192.51,192.59,4131.0,186.6845,186.8785,186.6748,186.7524,4131.0
2023-12-01 11:25:00,192.53,192.99,192.53,192.99,3183.0,186.6942,187.1403,186.6942,187.1403,3183.0
2023-12-01 11:30:00,192.99,192.99,192.69,192.91,4350.0,187.1403,187.1403,186.8494,187.0627,4350.0
2023-12-01 11:35:00,192.96,192.96,192.61,192.64,3922.0,187.1112,187.1112,186.7718,186.8009,3922.0
2023-12-01 11:40:00,192.61,192.89,192.58,192.84,5546.0,186.7718,187.0433,186.7427,186.9948,5546.0
2023-12-01 11:45:00,192.84,193.04,192.79,192.96,3859.0,186.9948,187.1888,186.9463,187.1112,3859.0
2023-12-01 11:50:00,193.02,193.2,193.02,193.2,2258.0,187.1694,187.3439,187.1694,187.3439,2258.0
2023-12-01 11:55:00,193.18,193.27,193.01,193.01,3572.0,187.3245,187.4118,187.1597,187.1597,3572.0
2023-12-01 12:00:00,193.0,193.31,193.0,193.31,3767.0,187.15,187.4506,187.15,187.4506,3767.0
2023-12-01 12:05:00,193.37,193.66,193.33,193.59,5597.0,187.5088,187.79,187.47,187.7221,5597.0
2023-12-01 12:10:00,193.5,193.67,193.47,193.66,2620.0,187.6348,187.7997,187.6057,187.79,2620.0
2023-12-01 12:15:00,193.62,193.62,193.29,193.41,4668.0,187.7512,187.7512,187.4312,187.5475,4668.0
2023-12-01 12:20:00,193.33,193.35,193.08,193.18,3840.0,187.47,187.4894,187.2275,187.3245,3840.0
2023-12-01 12:25:00,193.17,193.25,193.04,193.17,10323.0,187.3148,187.3924,187.1888,187.3148,10323.0
2023-12-01 12:30:00,193.17,193.38,193.17,193.25,4081.0,187.3148,187.5185,187.3148,187.3924,4081.0
2023-12-01 12:35:00,193.25,193.31,193.18,193.3,1926.0,187.3924,187.4506,187.3245,187.4409,1926.0
2023-12-01 12:40:00,193.25,193.46,193.19,193.46,3305.0,187.3924,187.596,187.3342,187.596,3305.0
2023-12-01 12:45:00,193.43,193.69,193.42,193.69,2192.0,187.5669,187.8191,187.5572,187.8191,2192.0
2023-12-01 12:50:00,193.61,193.72,193.57,193.67,2995.0,187.7415,187.8481,187.7027,187.7997,2995.0
2023-12-01 12:55:00,193.71,193.72,193.6,193.6,3368.0,187.8384,187.8481,187.7318,187.7318,3368.0
2023-12-01 13:00:00,193.68,193.7,193.46,193.6,4822.0,187.8094,187.8288,187.596,187.7318,4822.0
2023-12-01 13:05:00,193.54,193.66,193.52,193.58,3090.0,187.6736,187.79,187.6542,187.7124,3090.0
2023-12-01 13:10:00,193.6,193.65,193.48,193.53,3689.0,187.7318,187.7803,187.6154,187.6639,3689.0
2023-12-01 13:15:00,193.51,193.72,193.51,193.72,4619.0,187.6445,187.8481,187.6445,187.8481,4619.0
2023-12-01 13:20:00,193.63,193.78,193.63,193.65,5761.0,187.7609,187.9063,187.7609,187.7803,5761.0
2023-12-01 13:25:00,193.68,193.72,193.45,193.63,2833.0,187.8094,187.8481,187.5863,187.7609,2833.0
2023-12-01 13:30:00,193.54,193.68,193.46,193.68,2930.0,187.6736,187.8094,187.596,187.8094,2930.0
2023-12-01 13:35:00,193.61,193.63,193.11,193.11,17915.0,187.7415,187.7609,187.2566,187.2566,17915.0
2023-12-01 13:40:00,193.09,193.31,193.08,193.24,2344.0,187.2372,187.4506,187.2275,187.3827,2344.0
2023-12-01 13:45:00,193.11,193.22,193.1,193.22,902.0,187.2566,187.3633,187.2469,187.3633,902.0
2023-12-01 13:50:00,193.15,193.35,193.15,193.19,2705.0,187.2954,187.4894,187.2954,187.3342,2705.0
2023-12-01 13:55:00,193.33,193.37,193.24,193.25,2048.0,187.47,187.5088,187.3827,187.3924,2048.0
2023-12-01 14:00:00,193.35,193.46,193.29,193.29,5187.0,187.4894,187.596,187.4312,187.4312,5187.0
2023-12-01 14:05:00,193.32,193.33,193.2,193.23,1257.0,187.4603,187.47,187.3439,187.373,1257.0
2023-12-01 14:10:00,193.31,193.55,193.18,193.55,3330.0,187.4506,187.6833,187.3245,187.6833,3330.0
2023-12-01 14:15:00,193.55,193.63,193.43,193.51,5659.0,187.6833,187.7609,187.5669,187.6445,5659.0
2023-12-01 14:20:00,193.53,193.72,193.53,193.72,7815.0,187.6639,187.8481,187.6639,187.8481,7815.0
2023-12-01 14:25:00,193.7,193.71,193.57,193.71,4936.0,187.8288,187.8384,187.7027,187.8384,4936.0
2023-12-01 14:30:00,193.72,193.89,193.69,193.81,5538.0,187.8481,188.013,187.8191,187.9354,5538.0
2023-12-01 14:35:00,193.81,193.83,193.74,193.76,3749.0,187.9354,187.9548,187.8675,187.8869,3749.0
2023-12-01 14:40:00,193.76,193.76,193.48,193.48,3750.0,187.8869,187.8869,187.6154,187.6154,3750.0
2023-12-01 14:45:00,193.48,193.48,193.37,193.37,1021.0,187.6154,187.6154,187.5088,187.5088,1021.0
2023-12-01 14:50:00,193.2,193.46,193.19,193.46,3409.0,187.3439,187.596,187.3342,187.596,3409.0
2023-12-01 14:55:00,193.48,193.61,193.42,193.61,4259.0,187.6154,187.7415,187.5572,187.7415,4259.0
2023-12-01 15:00:00,193.61,193.74,193.6,193.73,4600.0,187.7415,187.8675,187.7318,187.8578,4600.0
2023-12-01 15:05:00,193.73,193.73,193.48,193.61,10604.0,187.8578,187.8578,187.6154,187.7415,10604.0
2023-12-01 15:10:00,193.67,193.83,193.66,193.76,10779.0,187.7997,187.9548,187.79,187.8869,10779.0
2023-12-01 15:15:00,193.7,193.91,193.66,193.67,9192.0,187.8288,188.0324,187.79,187.7997,9192.0
2023-12-01 15:20:00,193.67,193.85,193.65,193.81,6871.0,187.7997,187.9742,187.7803,187.9354,6871.0
2023-12-01 15:25:00,193.76,194.0,193.73,193.78,14181.0,187.8869,188.1197,187.8578,187.9063,14181.0
2023-12-01 15:30:00,193.81,194.06,193.81,193.96,10112.0,187.9354,188.1778,187.9354,188.0809,10112.0
2023-12-01 15:35:00,193.95,194.08,193.84,194.01,14336.0,188.0712,188.1972,187.9645,188.1294,14336.0
2023-12-01 15:40:00,193.96,194.44,193.94,194.4,29504.0,188.0809,188.5463,188.0615,188.5075,29504.0
2023-12-01 15:45:00,194.35,194.61,194.32,194.53,26034.0,188.4591,188.7112,188.43,188.6336,26034.0
2023-12-01 15:50:00,194.47,194.73,194.4,194.68,68334.0,188.5754,188.8275,188.5075,188.779,68334.0
2023-12-01 15:55:00,194.69,194.93,194.62,194.62,141857.0,188.7887,189.0215,188.7209,188.7209,141857.0
2023-12-04 09:30:00,193.91,194.46,192.95,194.06,25498.0,188.0324,188.5657,187.1015,188.1778,25498.0
2023-12-04 09:35:00,194.06,194.26,193.77,193.98,8533.0,188.1778,188.3718,187.8966,188.1003,8533.0
2023-12-04 09:40:00,194.06,194.82,193.9,194.57,10006.0,188.1778,188.9148,188.0227,188.6724,10006.0
2023-12-04 09:45:00,194.99,196.2,194.95,196.2,15655.0,189.0797,190.253,189.0409,190.253,15655.0
2023-12-04 09:50:00,196.09,196.22,195.68,195.69,8574.0,190.1463,190.2724,189.7487,189.7584,8574.0
2023-12-04 09:55:00,195.78,195.88,194.92,195.03,8024.0,189.8457,189.9427,189.0118,189.1184,8024.0
2023-12-04 10:00:00,195.06,195.46,195.05,195.09,13942.0,189.1475,189.5354,189.1378,189.1766,13942.0
2023-12-04 10:05:00,195.01,195.92,195.01,195.84,9092.0,189.099,189.9815,189.099,189.9039,9092.0
2023-12-04 10:10:00,195.82,196.06,195.72,196.0,8050.0,189.8845,190.1172,189.7875,190.059,8050.0
2023-12-04 10:15:00,196.03,196.46,196.0,196.31,12335.0,190.0881,190.5051,190.059,190.3596,12335.0
2023-12-04 10:20:00,196.43,196.74,196.43,196.65,9213.0,190.476,190.7766,190.476,190.6893,9213.0
2023-12-04 10:25:00,196.83,197.12,196.65,197.02,10304.0,190.8639,191.1451,190.6893,191.0481,10304.0
2023-12-04 10:30:00,197.0,197.27,196.98,197.16,8515.0,191.0287,191.2905,191.0093,191.1839,8515.0
2023-12-04 10:35:00,197.17,197.35,197.12,197.24,5452.0,191.1936,191.3681,191.1451,191.2615,5452.0
2023-12-04 10:40:00,197.28,197.35,196.9,197.06,10026.0,191.3002,191.3681,190.9318,191.0869,10026.0
2023-12-04 10:45:00,197.06,197.3,197.02,197.21,15680.0,191.0869,191.3196,191.0481,191.2324,15680.0
2023-12-04 10:50:00,197.17,197.46,197.16,197.42,26502.0,191.1936,191.4748,191.1839,191.436,26502.0
2023-12-04 10:55:00,197.42,197.46,196.98,197.25,40369.0,191.436,191.4748,191.0093,191.2711,40369.0
2023-12-04 11:00:00,197.25,197.36,197.03,197.25,21497.0,191.2711,191.3778,191.0578,191.2711,21497.0
2023-12-04 11:05:00,197.19,197.39,197.08,197.36,11978.0,191.213,191.4069,191.1063,191.3778,11978.0
2023-12-04 11:10:00,197.4,197.55,197.33,197.45,6139.0,191.4166,191.5621,191.3487,191.4651,6139.0
2023-12-04 11:15:00,197.56,197.58,197.48,197.5,6171.0,191.5718,191.5911,191.4942,191.5136,6171.0
2023-12-04 11:20:00,197.51,197.66,197.46,197.51,10394.0,191.5233,191.6687,191.4748,191.5233,10394.0
2023-12-04 11:25:00,197.49,197.73,197.45,197.73,16307.0,191.5039,191.7366,191.4651,191.7366,16307.0
2023-12-04 11:30:00,197.71,197.71,197.44,197.5,8759.0,191.7172,191.7172,191.4554,191.5136,8759.0
2023-12-04 11:35:00,197.49,197.61,197.43,197.61,24656.0,191.5039,191.6202,191.4457,191.6202,24656.0
2023-12-04 11:40:00,197.63,197.63,197.5,197.58,9004.0,191.6396,191.6396,191.5136,191.5911,9004.0
2023-12-04 11:45:00,197.61,197.62,197.49,197.55,3839.0,191.6202,191.6299,191.5039,191.5621,3839.0
2023-12-04 11:50:00,197.51,197.76,197.51,197.58,18178.0,191.5233,191.7657,191.5233,191.5911,18178.0
2023-12-04 11:55:00,197.55,197.61,197.35,197.57,12600.0,191.5621,191.6202,191.3681,191.5814,12600.0
2023-12-04 12:00:00,197.5,197.7,197.44,197.7,23117.0,191.5136,191.7075,191.4554,191.7075,23117.0
2023-12-04 12:05:00,197.62,197.63,197.47,197.52,2736.0,191.6299,191.6396,191.4845,191.533,2736.0
2023-12-04 12:10:00,197.57,197.7,197.44,197.69,10256.0,191.5814,191.7075,191.4554,191.6978,10256.0
2023-12-04 12:15:00,197.73,197.73,197.46,197.5,4108.0,191.7366,191.7366,191.4748,191.5136,4108.0
2023-12-04 12:20:00,197.46,197.63,197.46,197.61,7534.0,191.4748,191.6396,191.4748,191.6202,7534.0
2023-12-04 12:25:00,197.61,197.71,197.54,197.59,5789.0,191.6202,191.7172,191.5524,191.6008,5789.0
2023-12-04 12:30:00,197.59,197.96,197.59,197.91,9242.0,191.6008,191.9596,191.6008,191.9111,9242.0
2023-12-04 12:35:00,197.87,198.08,197.85,198.06,7347.0,191.8724,192.076,191.853,192.0566,7347.0
2023-12-04 12:40:00,198.06,198.18,198.0,198.17,3542.0,192.0566,192.173,191.9984,192.1633,3542.0
2023-12-04 12:45:00,198.21,198.21,198.02,198.06,8848.0,192.202,192.202,192.0178,192.0566,8848.0
2023-12-04 12:50:00,198.12,198.22,198.05,198.09,8198.0,192.1148,192.2117,192.0469,192.0857,8198.0
2023-12-04 12:55:00,198.13,198.15,198.07,198.12,3335.0,192.1245,192.1439,192.0663,192.1148,3335.0
2023-12-04 13:00:00,198.11,198.14,198.0,198.11,4965.0,192.1051,192.1342,191.9984,192.1051,4965.0
2023-12-04 13:05:00,198.11,198.31,198.1,198.3,3711.0,192.1051,192.299,192.0954,192.2893,3711.0
2023-12-04 13:10:00,198.25,198.25,198.12,198.23,4493.0,192.2408,192.2408,192.1148,192.2214,4493.0
2023-12-04 13:15:00,198.22,198.27,198.17,198.21,2764.0,192.2117,192.2602,192.1633,192.202,2764.0
2023-12-04 13:20:00,198.21,198.39,198.21,198.37,3583.0,192.202,192.3766,192.202,192.3572,3583.0
2023-12-04 13:25:00,198.37,198.68,198.36,198.66,7532.0,192.3572,192.6578,192.3475,192.6384,7532.0
2023-12-04 13:30:00,198.61,198.61,198.41,198.54,13352.0,192.5899,192.5899,192.396,192.522,13352.0
2023-12-04 13:35:00,198.52,198.54,198.42,198.53,3840.0,192.5027,192.522,192.4057,192.5123,3840.0
2023-12-04 13:40:00,198.46,198.54,198.1,198.13,2480.0,192.4445,192.522,192.0954,192.1245,2480.0
2023-12-04 13:45:00,198.12,198.29,197.98,197.99,6629.0,192.1148,192.2796,191.979,191.9887,6629.0
2023-12-04 13:50:00,197.98,198.18,197.97,198.09,4317.0,191.979,192.173,191.9693,192.0857,4317.0
2023-12-04 13:55:00,198.09,198.21,198.09,198.21,1710.0,192.0857,192.202,192.0857,192.202,1710.0
2023-12-04 14:00:00,198.21,198.58,198.21,198.51,7727.0,192.202,192.5608,192.202,192.493,7727.0
2023-12-04 14:05:00,198.47,198.49,198.38,198.42,3016.0,192.4542,192.4736,192.3669,192.4057,3016.0
2023-12-04 14:10:00,198.42,198.55,198.35,198.37,3034.0,192.4057,192.5317,192.3378,192.3572,3034.0
2023-12-04 14:15:00,198.37,198.37,198.03,198.2,5254.0,192.3572,192.3572,192.0275,192.1924,5254.0
2023-12-04 14:20:00,198.21,198.22,197.89,197.89,2389.0,192.202,192.2117,191.8917,191.8917,2389.0
2023-12-04 14:25:00,197.93,197.98,197.8,197.9,7207.0,191.9305,191.979,191.8045,191.9014,7207.0
2023-12-04 14:30:00,197.9,198.0,197.87,197.91,9453.0,191.9014,191.9984,191.8724,191.9111,9453.0
2023-12-04 14:35:00,197.97,198.07,197.91,198.05,4518.0,191.9693,192.0663,191.9111,192.0469,4518.0
2023-12-04 14:40:00,198.04,198.2,197.85,198.2,16888.0,192.0372,192.1924,191.853,192.1924,16888.0
2023-12-04 14:45:00,198.24,198.95,198.23,198.81,21898.0,192.2311,192.9196,192.2214,192.7839,21898.0
2023-12-04 14:50:00,198.81,198.98,198.55,198.63,20343.0,192.7839,192.9487,192.5317,192.6093,20343.0
2023-12-04 14:55:00,198.62,198.69,198.25,198.25,8256.0,192.5996,192.6675,192.2408,192.2408,8256.0
2023-12-04 15:00:00,198.3,198.45,198.29,198.31,5538.0,192.2893,192.4348,192.2796,192.299,5538.0
2023-12-04 15:05:00,198.31,198.37,198.25,198.36,3879.0,192.299,192.3572,192.2408,192.3475,3879.0
2023-12-04 15:10:00,198.36,198.8,198.35,198.68,8121.0,192.3475,192.7742,192.3378,192.6578,8121.0
2023-12-04 15:15:00,198.64,198.75,198.55,198.73,4630.0,192.619,192.7257,192.5317,192.7063,4630.0
2023-12-04 15:20:00,198.7,198.99,198.55,198.92,16872.0,192.6772,192.9584,192.5317,192.8905,16872.0
2023-12-04 15:25:00,198.92,198.93,198.52,198.55,15788.0,192.8905,192.9002,192.5027,192.5317,15788.0
2023-12-04 15:30:00,198.56,198.67,198.39,198.6,12556.0,192.5414,192.6481,192.3766,192.5802,12556.0
2023-12-04 15:35:00,198.6,198.69,198.54,198.66,7632.0,192.5802,192.6675,192.522,192.6384,7632.0
2023-12-04 15:40:00,198.66,198.89,198.62,198.87,27918.0,192.6384,192.8614,192.5996,192.842,27918.0
2023-12-04 15:45:00,198.88,199.03,198.69,198.97,21370.0,192.8517,192.9972,192.6675,192.939,21370.0
2023-12-04 15:50:00,199.01,199.35,198.96,199.32,51738.0,192.9778,193.3075,192.9293,193.2784,51738.0
2023-12-04 15:55:00,199.32,199.44,199.24,199.29,126810.0,193.2784,193.3948,193.2008,193.2493,126810.0
2023-12-05 09:30:00,199.0,199.5,198.95,199.24,10442.0,192.9681,193.4529,192.9196,193.2008,10442.0
2023-12-05 09:35:00,199.3,199.62,198.83,199.13,7705.0,193.259,193.5693,192.8033,193.0942,7705.0
2023-12-05 09:40:00,199.12,199.4,198.44,198.44,40060.0,193.0845,193.356,192.4251,192.4251,40060.0
2023-12-05 09:45:00,198.3,198.91,198.09,198.81,8181.0,192.2893,192.8808,192.0857,192.7839,8181.0
2023-12-05 09:50:00,198.84,199.06,198.6,198.86,2311.0,192.813,193.0263,192.5802,192.8323,2311.0
2023-12-05 09:55:00,198.86,198.86,198.42,198.59,8157.0,192.8323,192.8323,192.4057,192.5705,8157.0
2023-12-05 10:00:00,198.77,198.94,198.52,198.52,17310.0,192.7451,192.9099,192.5027,192.5027,17310.0
2023-12-05 10:05:00,198.5,198.53,197.88,197.88,4867.0,192.4833,192.5123,191.8821,191.8821,4867.0
2023-12-05 10:10:00,197.87,198.13,197.81,198.06,4764.0,191.8724,192.1245,191.8142,192.0566,4764.0
2023-12-05 10:15:00,198.05,198.62,198.04,198.53,22619.0,192.0469,192.5996,192.0372,192.5123,22619.0
2023-12-05 10:20:00,198.54,198.65,198.03,198.11,9497.0,192.522,192.6287,192.0275,192.1051,9497.0
2023-12-05 10:25:00,198.17,198.41,198.12,198.38,3029.0,192.1633,192.396,192.1148,192.3669,3029.0
2023-12-05 10:30:00,198.38,198.58,198.33,198.45,9498.0,192.3669,192.5608,192.3184,192.4348,9498.0
2023-12-05 10:35:00,198.38,198.39,198.12,198.18,5484.0,192.3669,192.3766,192.1148,192.173,5484.0
2023-12-05 10:40:00,198.29,198.42,198.19,198.24,4310.0,192.2796,192.4057,192.1827,192.2311,4310.0
2023-12-05 10:45:00,198.39,198.46,198.32,198.45,4284.0,192.3766,192.4445,192.3087,192.4348,4284.0
2023-12-05 10:50:00,198.42,198.75,198.34,198.75,8686.0,192.4057,192.7257,192.3281,192.7257,8686.0
2023-12-05 10:55:00,198.7,198.96,198.7,198.8,7212.0,192.6772,192.9293,192.6772,192.7742,7212.0
2023-12-05 11:00:00,198.96,198.96,198.75,198.82,6792.0,192.9293,192.9293,192.7257,192.7936,6792.0
2023-12-05 11:05:00,198.71,198.95,198.65,198.9,4575.0,192.6869,192.9196,192.6287,192.8711,4575.0
2023-12-05 11:10:00,198.97,198.97,198.55,198.55,2784.0,192.939,192.939,192.5317,192.5317,2784.0
2023-12-05 11:15:00,198.56,198.67,198.48,198.48,3163.0,192.5414,192.6481,192.4639,192.4639,3163.0
2023-12-05 11:20:00,198.47,198.6,198.45,198.45,3189.0,192.4542,192.5802,192.4348,192.4348,3189.0
2023-12-05 11:25:00,198.53,198.74,198.52,198.74,1552.0,192.5123,192.716,192.5027,192.716,1552.0
2023-12-05 11:30:00,198.71,198.94,198.71,198.83,13444.0,192.6869,192.9099,192.6869,192.8033,13444.0
2023-12-05 11:35:00,198.89,198.96,198.81,198.88,4731.0,192.8614,192.9293,192.7839,192.8517,4731.0
2023-12-05 11:40:00,198.85,198.85,198.7,198.76,4933.0,192.8227,192.8227,192.6772,192.7354,4933.0
2023-12-05 11:45:00,198.75,198.75,198.57,198.58,3936.0,192.7257,192.7257,192.5511,192.5608,3936.0
2023-12-05 11:50:00,198.58,198.65,198.45,198.58,4371.0,192.5608,192.6287,192.4348,192.5608,4371.0
2023-12-05 11:55:00,198.42,198.57,198.42,198.5,1007.0,192.4057,192.5511,192.4057,192.4833,1007.0
2023-12-05 12:00:00,198.42,198.53,198.41,198.47,1068.0,192.4057,192.5123,192.396,192.4542,1068.0
2023-12-05 12:05:00,198.53,198.54,198.4,198.4,2253.0,192.5123,192.522,192.3863,192.3863,2253.0
2023-12-05 12:10:00,198.38,198.46,198.38,198.45,1759.0,192.3669,192.4445,192.3669,192.4348,1759.0
2023-12-05 12:15:00,198.46,198.58,198.46,198.53,4173.0,192.4445,192.5608,192.4445,192.5123,4173.0
2023-12-05 12:20:00,198.46,198.53,198.33,198.37,5585.0,192.4445,192.5123,192.3184,192.3572,5585.0
2023-12-05 12:25:00,198.29,198.37,198.25,198.25,2467.0,192.2796,192.3572,192.2408,192.2408,2467.0
2023-12-05 12:30:00,198.25,198.32,198.25,198.32,7000.0,192.2408,192.3087,192.2408,192.3087,7000.0
2023-12-05 12:35:00,198.32,198.42,198.25,198.42,1951.0,192.3087,192.4057,192.2408,192.4057,1951.0
2023-12-05 12:40:00,198.4,198.49,198.3,198.33,4340.0,192.3863,192.4736,192.2893,192.3184,4340.0
2023-12-05 12:45:00,198.39,198.51,198.37,198.48,3027.0,192.3766,192.493,192.3572,192.4639,3027.0
2023-12-05 12:50:00,198.48,198.88,198.48,198.88,3990.0,192.4639,192.8517,192.4639,192.8517,3990.0
2023-12-05 12:55:00,198.92,199.16,198.91,199.13,4422.0,192.8905,193.1233,192.8808,193.0942,4422.0
2023-12-05 13:00:00,199.25,199.33,199.24,199.31,1589.0,193.2105,193.2881,193.2008,193.2687,1589.0
2023-12-05 13:05:00,199.28,199.3,199.11,199.19,10290.0,193.2396,193.259,193.0748,193.1523,10290.0
2023-12-05 13:10:00,199.23,199.28,199.13,199.13,3343.0,193.1911,193.2396,193.0942,193.0942,3343.0
2023-12-05 13:15:00,199.13,199.28,199.12,199.2,1975.0,193.0942,193.2396,193.0845,193.162,1975.0
2023-12-05 13:20:00,199.16,199.16,199.02,199.02,4882.0,193.1233,193.1233,192.9875,192.9875,4882.0
2023-12-05 13:25:00,199.06,199.15,199.01,199.15,4916.0,193.0263,193.1136,192.9778,193.1136,4916.0
2023-12-05 13:30:00,199.13,199.18,199.09,199.09,4658.0,193.0942,193.1426,193.0554,193.0554,4658.0
2023-12-05 13:35:00,199.11,199.18,199.07,199.18,2483.0,193.0748,193.1426,193.036,193.1426,2483.0
2023-12-05 13:40:00,199.19,199.36,199.09,199.35,9299.0,193.1523,193.3172,193.0554,193.3075,9299.0
2023-12-05 13:45:00,199.36,199.41,199.22,199.29,6123.0,193.3172,193.3657,193.1814,193.2493,6123.0
2023-12-05 13:50:00,199.3,199.35,199.16,199.2,5869.0,193.259,193.3075,193.1233,193.162,5869.0
2023-12-05 13:55:00,199.22,199.42,199.2,199.38,6961.0,193.1814,193.3754,193.162,193.3366,6961.0
2023-12-05 14:00:00,199.39,199.47,199.35,199.38,5643.0,193.3463,193.4239,193.3075,193.3366,5643.0
2023-12-05 14:05:00,199.41,199.49,199.37,199.47,4996.0,193.3657,193.4433,193.3269,193.4239,4996.0
2023-12-05 14:10:00,199.47,199.53,199.46,199.49,8307.0,193.4239,193.482,193.4142,193.4433,8307.0
2023-12-05 14:15:00,199.52,199.58,199.35,199.35,14673.0,193.4723,193.5305,193.3075,193.3075,14673.0
2023-12-05 14:20:00,199.34,199.4,199.2,199.26,4787.0,193.2978,193.356,193.162,193.2202,4787.0
2023-12-05 14:25:00,199.26,199.31,199.17,199.17,4534.0,193.2202,193.2687,193.133,193.133,4534.0
2023-12-05 14:30:00,199.14,199.32,199.14,199.31,2979.0,193.1039,193.2784,193.1039,193.2687,2979.0
2023-12-05 14:35:00,199.3,199.3,199.16,199.18,3935.0,193.259,193.259,193.1233,193.1426,3935.0
2023-12-05 14:40:00,199.14,199.2,199.14,199.17,2529.0,193.1039,193.162,193.1039,193.133,2529.0
2023-12-05 14:45:00,199.22,199.24,199.07,199.07,7969.0,193.1814,193.2008,193.036,193.036,7969.0
2023-12-05 14:50:00,199.02,199.15,199.01,199.07,4867.0,192.9875,193.1136,192.9778,193.036,4867.0
2023-12-05 14:55:00,199.05,199.07,198.93,198.93,6793.0,193.0166,193.036,192.9002,192.9002,6793.0
2023-12-05 15:00:00,198.92,198.92,198.73,198.74,3905.0,192.8905,192.8905,192.7063,192.716,3905.0
2023-12-05 15:05:00,198.78,198.91,198.74,198.91,4215.0,192.7548,192.8808,192.716,192.8808,4215.0
2023-12-05 15:10:00,198.91,198.95,198.81,198.87,21171.0,192.8808,192.9196,192.7839,192.842,21171.0
2023-12-05 15:15:00,198.84,198.84,198.78,198.81,4032.0,192.813,192.813,192.7548,192.7839,4032.0
2023-12-05 15:20:00,198.81,198.92,198.76,198.89,13212.0,192.7839,192.8905,192.7354,192.8614,13212.0
2023-12-05 15:25:00,198.88,198.93,198.77,198.81,17682.0,192.8517,192.9002,192.7451,192.7839,17682.0
2023-12-05 15:30:00,198.81,198.84,198.77,198.78,24703.0,192.7839,192.813,192.7451,192.7548,24703.0
2023-12-05 15:35:00,198.77,198.8,198.55,198.55,24589.0,192.7451,192.7742,192.5317,192.5317,24589.0
2023-12-05 15:40:00,198.52,198.56,198.25,198.38,13215.0,192.5027,192.5414,192.2408,192.3669,13215.0
2023-12-05 15:45:00,198.4,198.42,198.25,198.28,24467.0,192.3863,192.4057,192.2408,192.2699,24467.0
2023-12-05 15:50:00,198.25,198.28,198.0,198.08,65527.0,192.2408,192.2699,191.9984,192.076,65527.0
2023-12-05 15:55:00,198.06,198.17,197.86,198.04,95527.0,192.0566,192.1633,191.8627,192.0372,95527.0
2023-12-06 09:30:00,198.5,199.53,198.5,199.06,17890.0,192.4833,193.482,192.4833,193.0263,17890.0
2023-12-06 09:35:00,199.2,199.53,199.2,199.5,714.0,193.162,193.482,193.162,193.4529,714.0
2023-12-06 09:40:00,199.74,199.81,199.34,199.65,4944.0,193.6857,193.7536,193.2978,193.5984,4944.0
2023-12-06 09:45:00,199.53,199.72,199.41,199.71,2612.0,193.482,193.6663,193.3657,193.6566,2612.0
2023-12-06 09:50:00,199.85,199.93,199.43,199.54,3370.0,193.7923,193.8699,193.3851,193.4917,3370.0
2023-12-06 09:55:00,199.7,200.07,199.7,199.83,10343.0,193.6469,194.0057,193.6469,193.7729,10343.0
2023-12-06 10:00:00,199.93,200.07,199.36,199.36,5209.0,193.8699,194.0057,193.3172,193.3172,5209.0
2023-12-06 10:05:00,199.6,199.6,199.25,199.25,8604.0,193.5499,193.5499,193.2105,193.2105,8604.0
2023-12-06 10:10:00,199.33,199.81,199.25,199.76,4471.0,193.2881,193.7536,193.2105,193.7051,4471.0
2023-12-06 10:15:00,199.9,200.1,199.8,199.81,6889.0,193.8408,194.0348,193.7439,193.7536,6889.0
2023-12-06 10:20:00,199.98,199.98,199.57,199.64,1780.0,193.9184,193.9184,193.5208,193.5887,1780.0
2023-12-06 10:25:00,199.57,200.09,199.57,199.85,7640.0,193.5208,194.0251,193.5208,193.7923,7640.0
2023-12-06 10:30:00,199.81,199.98,199.72,199.78,7797.0,193.7536,193.9184,193.6663,193.7245,7797.0
2023-12-06 10:35:00,199.89,199.89,199.6,199.88,5863.0,193.8311,193.8311,193.5499,193.8214,5863.0
2023-12-06 10:40:00,199.83,199.87,199.66,199.69,4129.0,193.7729,193.8117,193.6081,193.6372,4129.0
2023-12-06 10:45:00,199.58,199.58,199.28,199.48,1898.0,193.5305,193.5305,193.2396,193.4336,1898.0
2023-12-06 10:50:00,199.3,199.39,199.18,199.19,1976.0,193.259,193.3463,193.1426,193.1523,1976.0
2023-12-06 10:55:00,199.19,199.21,199.05,199.13,3428.0,193.1523,193.1717,193.0166,193.0942,3428.0
2023-12-06 11:00:00,199.12,199.21,198.98,199.16,2385.0,193.0845,193.1717,192.9487,193.1233,2385.0
2023-12-06 11:05:00,199.13,199.14,198.59,198.59,3839.0,193.0942,193.1039,192.5705,192.5705,3839.0
2023-12-06 11:10:00,198.71,198.81,198.67,198.7,3882.0,192.6869,192.7839,192.6481,192.6772,3882.0
2023-12-06 11:15:00,198.69,198.86,198.58,198.61,3723.0,192.6675,192.8323,192.5608,192.5899,3723.0
2023-12-06 11:20:00,198.63,198.76,198.39,198.45,6012.0,192.6093,192.7354,192.3766,192.4348,6012.0
2023-12-06 11:25:00,198.43,198.69,198.43,198.55,8194.0,192.4154,192.6675,192.4154,192.5317,8194.0
2023-12-06 11:30:00,198.5,198.63,198.38,198.43,1900.0,192.4833,192.6093,192.3669,192.4154,1900.0
2023-12-06 11:35:00,198.46,198.51,198.4,198.48,1826.0,192.4445,192.493,192.3863,192.4639,1826.0
2023-12-06 11:40:00,198.5,198.77,198.5,198.73,3475.0,192.4833,192.7451,192.4833,192.7063,3475.0
2023-12-06 11:45:00,198.73,198.83,198.71,198.71,2118.0,192.7063,192.8033,192.6869,192.6869,2118.0
2023-12-06 11:50:00,198.82,198.82,198.72,198.77,1997.0,192.7936,192.7936,192.6966,192.7451,1997.0
2023-12-06 11:55:00,198.69,198.7,198.6,198.62,1556.0,192.6675,192.6772,192.5802,192.5996,1556.0
2023-12-06 12:00:00,198.6,198.75,198.59,198.75,3437.0,192.5802,192.7257,192.5705,192.7257,3437.0
2023-12-06 12:05:00,198.69,198.81,198.69,198.75,1920.0,192.6675,192.7839,192.6675,192.7257,1920.0
2023-12-06 12:10:00,198.75,198.75,198.55,198.55,1310.0,192.7257,192.7257,192.5317,192.5317,1310.0
2023-12-06 12:15:00,198.55,198.61,198.45,198.45,2640.0,192.5317,192.5899,192.4348,192.4348,2640.0
2023-12-06 12:20:00,198.35,198.35,197.88,197.95,3827.0,192.3378,192.3378,191.8821,191.9499,3827.0
2023-12-06 12:25:00,198.03,198.22,198.03,198.22,900.0,192.0275,192.2117,192.0275,192.2117,900.0
2023-12-06 12:30:00,198.21,198.33,198.15,198.28,2035.0,192.202,192.3184,192.1439,192.2699,2035.0
2023-12-06 12:35:00,198.22,198.33,198.2,198.33,2029.0,192.2117,192.3184,192.1924,192.3184,2029.0
2023-12-06 12:40:00,198.35,198.38,198.28,198.36,1301.0,192.3378,192.3669,192.2699,192.3475,1301.0
2023-12-06 12:45:00,198.41,198.51,198.18,198.46,3278.0,192.396,192.493,192.173,192.4445,3278.0
2023-12-06 12:50:00,198.56,198.56,198.42,198.56,1800.0,192.5414,192.5414,192.4057,192.5414,1800.0
2023-12-06 12:55:00,198.54,198.54,198.4,198.49,2079.0,192.522,192.522,192.3863,192.4736,2079.0
2023-12-06 13:00:00,198.49,198.49,198.37,198.44,2812.0,192.4736,192.4736,192.3572,192.4251,2812.0
2023-12-06 13:05:00,198.4,198.5,198.38,198.39,2697.0,192.3863,192.4833,192.3669,192.3766,2697.0
2023-12-06 13:10:00,198.35,198.35,198.22,198.22,1089.0,192.3378,192.3378,192.2117,192.2117,1089.0
2023-12-06 13:15:00,198.29,198.42,198.26,198.4,9385.0,192.2796,192.4057,192.2505,192.3863,9385.0
2023-12-06 13:20:00,198.39,198.53,198.29,198.53,4610.0,192.3766,192.5123,192.2796,192.5123,4610.0
2023-12-06 13:25:00,198.4,198.67,198.4,198.67,2306.0,192.3863,192.6481,192.3863,192.6481,2306.0
2023-12-06 13:30:00,198.56,198.73,198.56,198.61,2591.0,192.5414,192.7063,192.5414,192.5899,2591.0
2023-12-06 13:35:00,198.61,198.75,198.55,198.65,3108.0,192.5899,192.7257,192.5317,192.6287,3108.0
2023-12-06 13:40:00,198.71,198.79,198.65,198.66,2776.0,192.6869,192.7645,192.6287,192.6384,2776.0
2023-12-06 13:45:00,198.73,198.73,198.64,198.65,876.0,192.7063,192.7063,192.619,192.6287,876.0
2023-12-06 13:50:00,198.62,198.67,198.51,198.56,2151.0,192.5996,192.6481,192.493,192.5414,2151.0
2023-12-06 13:55:00,198.63,198.7,198.49,198.5,4562.0,192.6093,192.6772,192.4736,192.4833,4562.0
2023-12-06 14:00:00,198.46,198.54,198.42,198.52,1512.0,192.4445,192.522,192.4057,192.5027,1512.0
2023-12-06 14:05:00,198.5,198.51,198.44,198.44,911.0,192.4833,192.493,192.4251,192.4251,911.0
2023-12-06 14:10:00,198.48,198.67,198.45,198.59,8092.0,192.4639,192.6481,192.4348,192.5705,8092.0
2023-12-06 14:15:00,198.41,198.58,198.41,198.44,1700.0,192.396,192.5608,192.396,192.4251,1700.0
2023-12-06 14:20:00,198.45,198.52,198.29,198.29,2849.0,192.4348,192.5027,192.2796,192.2796,2849.0
2023-12-06 14:25:00,198.23,198.23,198.1,198.1,1175.0,192.2214,192.2214,192.0954,192.0954,1175.0
2023-12-06 14:30:00,198.14,198.26,198.08,198.26,4948.0,192.1342,192.2505,192.076,192.2505,4948.0
2023-12-06 14:35:00,198.18,198.42,198.18,198.39,2396.0,192.173,192.4057,192.173,192.3766,2396.0
2023-12-06 14:40:00,198.2,198.21,198.11,198.12,2221.0,192.1924,192.202,192.1051,192.1148,2221.0
2023-12-06 14:45:00,198.13,198.23,198.12,198.17,3727.0,192.1245,192.2214,192.1148,192.1633,3727.0
2023-12-06 14:50:00,198.25,198.3,198.17,198.3,2530.0,192.2408,192.2893,192.1633,192.2893,2530.0
2023-12-06 14:55:00,198.25,198.34,198.24,198.3,3602.0,192.2408,192.3281,192.2311,192.2893,3602.0
2023-12-06 15:00:00,198.25,198.45,198.24,198.45,7277.0,192.2408,192.4348,192.2311,192.4348,7277.0
2023-12-06 15:05:00,198.38,198.48,198.31,198.48,1516.0,192.3669,192.4639,192.299,192.4639,1516.0
2023-12-06 15:10:00,198.51,198.61,198.42,198.55,8671.0,192.493,192.5899,192.4057,192.5317,8671.0
2023-12-06 15:15:00,198.51,198.57,198.43,198.46,3186.0,192.493,192.5511,192.4154,192.4445,3186.0
2023-12-06 15:20:00,198.43,198.49,198.39,198.46,7542.0,192.4154,192.4736,192.3766,192.4445,7542.0
2023-12-06 15:25:00,198.45,198.5,198.27,198.27,6866.0,192.4348,192.4833,192.2602,192.2602,6866.0
2023-12-06 15:30:00,198.23,198.28,198.18,198.28,5896.0,192.2214,192.2699,192.173,192.2699,5896.0
2023-12-06 15:35:00,198.28,198.28,198.01,198.07,5594.0,192.2699,192.2699,192.0081,192.0663,5594.0
2023-12-06 15:40:00,198.03,198.15,197.96,198.13,8985.0,192.0275,192.1439,191.9596,192.1245,8985.0
2023-12-06 15:45:00,198.1,198.24,198.02,198.24,16085.0,192.0954,192.2311,192.0178,192.2311,16085.0
2023-12-06 15:50:00,198.2,198.46,198.2,198.44,32262.0,192.1924,192.4445,192.1924,192.4251,32262.0
2023-12-06 15:55:00,198.48,199.0,198.47,198.95,76872.0,192.4639,192.9681,192.4542,192.9196,76872.0
2023-12-07 09:30:00,199.92,200.29,199.05,199.2,15783.0,193.8602,194.219,193.0166,193.162,15783.0
2023-12-07 09:35:00,199.58,199.75,198.82,199.0,9559.0,193.5305,193.6954,192.7936,192.9681,9559.0
2023-12-07 09:40:00,198.95,199.94,198.67,199.44,7789.0,192.9196,193.8796,192.6481,193.3948,7789.0
2023-12-07 09:45:00,199.6,199.84,199.35,199.56,6442.0,193.5499,193.7826,193.3075,193.5111,6442.0
2023-12-07 09:50:00,199.66,199.84,199.23,199.5,7839.0,193.6081,193.7826,193.1911,193.4529,7839.0
2023-12-07 09:55:00,199.56,199.76,199.24,199.26,2514.0,193.5111,193.7051,193.2008,193.2202,2514.0
2023-12-07 10:00:00,198.64,199.23,198.42,198.66,11775.0,192.619,193.1911,192.4057,192.6384,11775.0
2023-12-07 10:05:00,198.81,198.95,198.61,198.68,13386.0,192.7839,192.9196,192.5899,192.6578,13386.0
2023-12-07 10:10:00,198.78,198.99,198.66,198.99,3555.0,192.7548,192.9584,192.6384,192.9584,3555.0
2023-12-07 10:15:00,199.0,199.26,198.98,199.11,3487.0,192.9681,193.2202,192.9487,193.0748,3487.0
2023-12-07 10:20:00,199.38,199.38,199.0,199.0,3690.0,193.3366,193.3366,192.9681,192.9681,3690.0
2023-12-07 10:25:00,199.0,199.17,198.84,199.08,4451.0,192.9681,193.133,192.813,193.0457,4451.0
2023-12-07 10:30:00,199.22,199.22,198.86,198.86,5021.0,193.1814,193.1814,192.8323,192.8323,5021.0
2023-12-07 10:35:00,198.77,198.88,198.64,198.71,7217.0,192.7451,192.8517,192.619,192.6869,7217.0
2023-12-07 10:40:00,198.7,198.7,198.37,198.4,4244.0,192.6772,192.6772,192.3572,192.3863,4244.0
2023-12-07 10:45:00,198.48,198.5,198.18,198.23,3328.0,192.4639,192.4833,192.173,192.2214,3328.0
2023-12-07 10:50:00,198.11,198.44,198.05,198.44,3311.0,192.1051,192.4251,192.0469,192.4251,3311.0
2023-12-07 10:55:00,198.41,198.57,198.41,198.53,1245.0,192.396,192.5511,192.396,192.5123,1245.0
2023-12-07 11:00:00,198.61,198.75,198.59,198.61,1461.0,192.5899,192.7257,192.5705,192.5899,1461.0
2023-12-07 11:05:00,198.76,198.81,198.58,198.81,4162.0,192.7354,192.7839,192.5608,192.7839,4162.0
2023-12-07 11:10:00,198.67,198.77,198.59,198.59,2332.0,192.6481,192.7451,192.5705,192.5705,2332.0
2023-12-07 11:15:00,198.56,198.63,198.44,198.44,3655.0,192.5414,192.6093,192.4251,192.4251,3655.0
2023-12-07 11:20:00,198.4,198.82,198.4,198.71,2741.0,192.3863,192.7936,192.3863,192.6869,2741.0
2023-12-07 11:25:00,198.62,198.68,198.46,198.46,2245.0,192.5996,192.6578,192.4445,192.4445,2245.0
2023-12-07 11:30:00,198.46,198.68,198.36,198.5,4431.0,192.4445,192.6578,192.3475,192.4833,4431.0
2023-12-07 11:35:00,198.52,198.67,198.48,198.53,5718.0,192.5027,192.6481,192.4639,192.5123,5718.0
2023-12-07 11:40:00,198.63,198.84,198.59,198.65,2351.0,192.6093,192.813,192.5705,192.6287,2351.0
2023-12-07 11:45:00,198.71,198.72,198.43,198.43,4372.0,192.6869,192.6966,192.4154,192.4154,4372.0
2023-12-07 11:50:00,198.59,198.78,198.51,198.72,6997.0,192.5705,192.7548,192.493,192.6966,6997.0
2023-12-07 11:55:00,198.7,198.79,198.68,198.71,628.0,192.6772,192.7645,192.6578,192.6869,628.0
2023-12-07 12:00:00,198.67,198.73,198.57,198.62,1357.0,192.6481,192.7063,192.5511,192.5996,1357.0
2023-12-07 12:05:00,198.77,198.77,198.58,198.58,1303.0,192.7451,192.7451,192.5608,192.5608,1303.0
2023-12-07 12:10:00,198.22,198.4,198.2,198.2,4658.0,192.2117,192.3863,192.1924,192.1924,4658.0
2023-12-07 12:15:00,198.24,198.25,198.07,198.07,4587.0,192.2311,192.2408,192.0663,192.0663,4587.0
2023-12-07 12:20:00,198.16,198.27,198.0,198.04,5819.0,192.1536,192.2602,191.9984,192.0372,5819.0
2023-12-07 12:25:00,198.09,198.18,197.9,197.92,5381.0,192.0857,192.173,191.9014,191.9208,5381.0
2023-12-07 12:30:00,197.91,197.99,197.89,197.92,969.0,191.9111,191.9887,191.8917,191.9208,969.0
2023-12-07 12:35:00,197.92,198.18,197.92,198.15,2340.0,191.9208,192.173,191.9208,192.1439,2340.0
2023-12-07 12:40:00,198.02,198.15,198.02,198.06,700.0,192.0178,192.1439,192.0178,192.0566,700.0
2023-12-07 12:45:00,198.07,198.24,198.07,198.17,1147.0,192.0663,192.2311,192.0663,192.1633,1147.0
2023-12-07 12:50:00,198.22,198.38,198.12,198.38,1521.0,192.2117,192.3669,192.1148,192.3669,1521.0
2023-12-07 12:55:00,198.31,198.53,198.28,198.31,3298.0,192.299,192.5123,192.2699,192.299,3298.0
2023-12-07 13:00:00,198.42,198.56,198.41,198.43,921.0,192.4057,192.5414,192.396,192.4154,921.0
2023-12-07 13:05:00,198.64,198.65,198.46,198.65,1128.0,192.619,192.6287,192.4445,192.6287,1128.0
2023-12-07 13:10:00,198.58,198.58,198.45,198.51,2387.0,192.5608,192.5608,192.4348,192.493,2387.0
2023-12-07 13:15:00,198.48,198.48,198.29,198.34,2134.0,192.4639,192.4639,192.2796,192.3281,2134.0
2023-12-07 13:20:00,198.28,198.45,198.28,198.32,2380.0,192.2699,192.4348,192.2699,192.3087,2380.0
2023-12-07 13:25:00,198.36,198.39,198.24,198.35,3247.0,192.3475,192.3766,192.2311,192.3378,3247.0
2023-12-07 13:30:00,198.35,198.4,198.22,198.26,917.0,192.3378,192.3863,192.2117,192.2505,917.0
2023-12-07 13:35:00,198.36,198.44,198.35,198.43,1180.0,192.3475,192.4251,192.3378,192.4154,1180.0
2023-12-07 13:40:00,198.44,198.52,198.33,198.45,2359.0,192.4251,192.5027,192.3184,192.4348,2359.0
2023-12-07 13:45:00,198.45,198.54,198.37,198.44,2111.0,192.4348,192.522,192.3572,192.4251,2111.0
2023-12-07 13:50:00,198.44,198.49,198.35,198.41,2166.0,192.4251,192.4736,192.3378,192.396,2166.0
2023-12-07 13:55:00,198.35,198.4,198.25,198.25,2398.0,192.3378,192.3863,192.2408,192.2408,2398.0
2023-12-07 14:00:00,198.17,198.37,198.15,198.15,3093.0,192.1633,192.3572,192.1439,192.1439,3093.0
2023-12-07 14:05:00,198.2,198.24,198.1,198.1,5872.0,192.1924,192.2311,192.0954,192.0954,5872.0
2023-12-07 14:10:00,198.05,198.05,197.79,197.79,1992.0,192.0469,192.0469,191.7948,191.7948,1992.0
2023-12-07 14:15:00,197.88,197.97,197.77,197.88,5374.0,191.8821,191.9693,191.7754,191.8821,5374.0
2023-12-07 14:20:00,197.88,197.88,197.56,197.59,4405.0,191.8821,191.8821,191.5718,191.6008,4405.0
2023-12-07 14:25:00,197.59,197.59,197.31,197.53,8867.0,191.6008,191.6008,191.3293,191.5427,8867.0
2023-12-07 14:30:00,197.55,197.55,197.42,197.43,3651.0,191.5621,191.5621,191.436,191.4457,3651.0
2023-12-07 14:35:00,197.43,197.43,197.19,197.19,3895.0,191.4457,191.4457,191.213,191.213,3895.0
2023-12-07 14:40:00,197.25,197.25,197.02,197.06,7624.0,191.2711,191.2711,191.0481,191.0869,7624.0
2023-12-07 14:45:00,196.93,196.98,196.8,196.89,7614.0,190.9608,191.0093,190.8348,190.9221,7614.0
2023-12-07 14:50:00,196.9,196.9,196.64,196.68,8340.0,190.9318,190.9318,190.6796,190.7184,8340.0
2023-12-07 14:55:00,196.65,196.68,196.38,196.47,9012.0,190.6893,190.7184,190.4275,190.5148,9012.0
2023-12-07 15:00:00,196.49,196.93,196.49,196.93,5394.0,190.5342,190.9608,190.5342,190.9608,5394.0
2023-12-07 15:05:00,197.01,197.01,196.8,196.83,2787.0,191.0384,191.0384,190.8348,190.8639,2787.0
2023-12-07 15:10:00,196.82,196.97,196.6,196.69,11956.0,190.8542,190.9996,190.6409,190.7281,11956.0
2023-12-07 15:15:00,196.69,197.19,196.68,197.19,5792.0,190.7281,191.213,190.7184,191.213,5792.0
2023-12-07 15:20:00,197.19,197.2,197.05,197.14,3939.0,191.213,191.2227,191.0772,191.1645,3939.0
2023-12-07 15:25:00,197.14,197.14,196.99,197.08,3162.0,191.1645,191.1645,191.019,191.1063,3162.0
2023-12-07 15:30:00,197.08,197.15,196.94,196.94,6040.0,191.1063,191.1742,190.9705,190.9705,6040.0
2023-12-07 15:35:00,196.95,197.07,196.94,197.04,7659.0,190.9802,191.0966,190.9705,191.0675,7659.0
2023-12-07 15:40:00,197.02,197.1,196.9,196.9,6445.0,191.0481,191.1257,190.9318,190.9318,6445.0
2023-12-07 15:45:00,196.87,197.04,196.78,196.78,13895.0,190.9027,191.0675,190.8154,190.8154,13895.0
2023-12-07 15:50:00,196.75,196.85,196.63,196.74,21822.0,190.7863,190.8833,190.6699,190.7766,21822.0
2023-12-07 15:55:00,196.71,196.89,196.64,196.66,53603.0,190.7475,190.9221,190.6796,190.699,53603.0
2023-12-08 09:30:00,197.01,197.18,196.54,196.92,11622.0,191.0384,191.2033,190.5827,190.9512,11622.0
2023-12-08 09:35:00,197.19,197.19,196.64,196.64,2661.0,191.213,191.213,190.6796,190.6796,2661.0
2023-12-08 09:40:00,196.52,196.8,196.52,196.65,2607.0,190.5633,190.8348,190.5633,190.6893,2607.0
2023-12-08 09:45:00,196.58,196.82,196.5,196.67,3485.0,190.6215,190.8542,190.5439,190.7087,3485.0
2023-12-08 09:50:00,196.53,196.53,196.47,196.5,600.0,190.573,190.573,190.5148,190.5439,600.0
2023-12-08 09:55:00,196.5,196.57,196.19,196.32,2953.0,190.5439,190.6118,190.2433,190.3693,2953.0
2023-12-08 10:00:00,196.44,196.77,196.44,196.56,3540.0,190.4857,190.8057,190.4857,190.6021,3540.0
2023-12-08 10:05:00,196.5,196.62,196.16,196.18,5850.0,190.5439,190.6602,190.2142,190.2336,5850.0
2023-12-08 10:10:00,196.28,196.79,196.28,196.75,4525.0,190.3305,190.8251,190.3305,190.7863,4525.0
2023-12-08 10:15:00,196.81,197.01,196.76,197.01,2721.0,190.8445,191.0384,190.796,191.0384,2721.0
2023-12-08 10:20:00,197.01,197.01,196.68,196.79,7401.0,191.0384,191.0384,190.7184,190.8251,7401.0
2023-12-08 10:25:00,196.8,197.16,196.8,196.85,4126.0,190.8348,191.1839,190.8348,190.8833,4126.0
2023-12-08 10:30:00,196.86,196.88,196.68,196.72,7193.0,190.893,190.9124,190.7184,190.7572,7193.0
2023-12-08 10:35:00,196.58,196.66,196.24,196.53,7212.0,190.6215,190.699,190.2918,190.573,7212.0
2023-12-08 10:40:00,196.53,196.6,196.23,196.46,6654.0,190.573,190.6409,190.2821,190.5051,6654.0
2023-12-08 10:45:00,196.44,196.44,196.22,196.36,3459.0,190.4857,190.4857,190.2724,190.4081,3459.0
2023-12-08 10:50:00,196.31,196.36,195.93,196.13,9975.0,190.3596,190.4081,189.9912,190.1851,9975.0
2023-12-08 10:55:00,196.05,196.05,195.41,195.71,21748.0,190.1075,190.1075,189.4869,189.7778,21748.0
2023-12-08 11:00:00,195.72,195.86,195.53,195.82,32801.0,189.7875,189.9233,189.6033,189.8845,32801.0
2023-12-08 11:05:00,195.71,195.98,195.33,195.38,11134.0,189.7778,190.0396,189.4093,189.4578,11134.0
2023-12-08 11:10:00,195.29,195.46,194.46,194.46,26976.0,189.3706,189.5354,188.5657,188.5657,26976.0
2023-12-08 11:15:00,194.5,194.53,193.81,194.21,24835.0,188.6045,188.6336,187.9354,188.3233,24835.0
2023-12-08 11:20:00,194.25,194.4,194.09,194.3,8284.0,188.3621,188.5075,188.2069,188.4106,8284.0
2023-12-08 11:25:00,194.26,194.32,194.05,194.31,8352.0,188.3718,188.43,188.1681,188.4203,8352.0
2023-12-08 11:30:00,194.45,194.49,194.22,194.27,6947.0,188.556,188.5948,188.333,188.3815,6947.0
2023-12-08 11:35:00,194.35,194.67,194.2,194.21,7231.0,188.4591,188.7694,188.3136,188.3233,7231.0
2023-12-08 11:40:00,194.2,194.2,193.64,193.76,8522.0,188.3136,188.3136,187.7706,187.8869,8522.0
2023-12-08 11:45:00,193.72,193.87,193.34,193.87,25038.0,187.8481,187.9936,187.4797,187.9936,25038.0
2023-12-08 11:50:00,193.84,194.03,193.6,193.71,19819.0,187.9645,188.1487,187.7318,187.8384,19819.0
2023-12-08 11:55:00,193.65,193.82,193.63,193.79,4436.0,187.7803,187.9451,187.7609,187.916,4436.0
2023-12-08 12:00:00,193.88,193.95,193.82,193.95,2970.0,188.0033,188.0712,187.9451,188.0712,2970.0
2023-12-08 12:05:00,193.88,193.91,193.8,193.81,3301.0,188.0033,188.0324,187.9257,187.9354,3301.0
2023-12-08 12:10:00,193.87,194.08,193.84,194.0,3175.0,187.9936,188.1972,187.9645,188.1197,3175.0
2023-12-08 12:15:00,193.94,194.04,193.84,194.04,4548.0,188.0615,188.1584,187.9645,188.1584,4548.0
2023-12-08 12:20:00,194.06,194.06,193.84,193.91,5488.0,188.1778,188.1778,187.9645,188.0324,5488.0
2023-12-08 12:25:00,193.92,193.99,193.82,193.84,5237.0,188.0421,188.11,187.9451,187.9645,5237.0
2023-12-08 12:30:00,193.89,193.96,193.66,193.9,21760.0,188.013,188.0809,187.79,188.0227,21760.0
2023-12-08 12:35:00,193.82,193.96,193.77,193.84,4407.0,187.9451,188.0809,187.8966,187.9645,4407.0
2023-12-08 12:40:00,193.86,194.17,193.85,194.17,2721.0,187.9839,188.2845,187.9742,188.2845,2721.0
2023-12-08 12:45:00,194.09,194.27,194.03,194.27,2971.0,188.2069,188.3815,188.1487,188.3815,2971.0
2023-12-08 12:50:00,194.26,194.41,194.22,194.23,1250.0,188.3718,188.5172,188.333,188.3427,1250.0
2023-12-08 12:55:00,194.28,194.28,194.12,194.25,2256.0,188.3912,188.3912,188.236,188.3621,2256.0
2023-12-08 13:00:00,194.25,194.33,194.17,194.33,1900.0,188.3621,188.4397,188.2845,188.4397,1900.0
2023-12-08 13:05:00,194.33,194.42,194.27,194.33,2143.0,188.4397,188.5269,188.3815,188.4397,2143.0
2023-12-08 13:10:00,194.45,194.45,194.28,194.37,4854.0,188.556,188.556,188.3912,188.4784,4854.0
2023-12-08 13:15:00,194.37,194.49,194.33,194.49,5303.0,188.4784,188.5948,188.4397,188.5948,5303.0
2023-12-08 13:20:00,194.51,194.67,194.46,194.67,4289.0,188.6142,188.7694,188.5657,188.7694,4289.0
2023-12-08 13:25:00,194.67,194.8,194.67,194.73,3902.0,188.7694,188.8954,188.7694,188.8275,3902.0
2023-12-08 13:30:00,194.75,194.76,194.47,194.53,4667.0,188.8469,188.8566,188.5754,188.6336,4667.0
2023-12-08 13:35:00,194.49,194.64,194.49,194.59,1934.0,188.5948,188.7403,188.5948,188.6918,1934.0
2023-12-08 13:40:00,194.59,194.6,194.44,194.49,1938.0,188.6918,188.7015,188.5463,188.5948,1938.0
2023-12-08 13:45:00,194.45,194.99,194.35,194.9,17236.0,188.556,189.0797,188.4591,188.9924,17236.0
2023-12-08 13:50:00,195.0,195.03,194.74,194.77,10727.0,189.0893,189.1184,188.8372,188.8663,10727.0
2023-12-08 13:55:00,194.77,194.83,194.67,194.83,16047.0,188.8663,188.9245,188.7694,188.9245,16047.0
2023-12-08 14:00:00,194.85,194.89,194.76,194.88,4468.0,188.9439,188.9827,188.8566,188.973,4468.0
2023-12-08 14:05:00,194.92,194.92,194.75,194.87,4310.0,189.0118,189.0118,188.8469,188.9633,4310.0
2023-12-08 14:10:00,194.9,195.0,194.89,194.98,4036.0,188.9924,189.0893,188.9827,189.07,4036.0
2023-12-08 14:15:00,194.97,195.14,194.96,195.14,3313.0,189.0603,189.2251,189.0506,189.2251,3313.0
2023-12-08 14:20:00,195.1,195.11,195.0,195.0,3111.0,189.1863,189.196,189.0893,189.0893,3111.0
2023-12-08 14:25:00,195.0,195.15,195.0,195.09,4535.0,189.0893,189.2348,189.0893,189.1766,4535.0
2023-12-08 14:30:00,195.13,195.14,195.06,195.08,2995.0,189.2154,189.2251,189.1475,189.1669,2995.0
2023-12-08 14:35:00,195.05,195.15,194.97,195.14,5333.0,189.1378,189.2348,189.0603,189.2251,5333.0
2023-12-08 14:40:00,195.17,195.32,195.1,195.31,7416.0,189.2542,189.3996,189.1863,189.39,7416.0
2023-12-08 14:45:00,195.21,195.34,195.18,195.34,2650.0,189.293,189.419,189.2639,189.419,2650.0
2023-12-08 14:50:00,195.38,195.61,195.36,195.5,12914.0,189.4578,189.6809,189.4384,189.5742,12914.0
2023-12-08 14:55:00,195.5,195.57,195.44,195.47,9254.0,189.5742,189.6421,189.516,189.5451,9254.0
2023-12-08 15:00:00,195.46,195.62,195.45,195.62,17321.0,189.5354,189.6906,189.5257,189.6906,17321.0
2023-12-08 15:05:00,195.57,195.76,195.49,195.68,10705.0,189.6421,189.8263,189.5645,189.7487,10705.0
2023-12-08 15:10:00,195.65,195.93,195.65,195.92,11422.0,189.7196,189.9912,189.7196,189.9815,11422.0
2023-12-08 15:15:00,195.94,196.01,195.88,195.97,4263.0,190.0009,190.0687,189.9427,190.0299,4263.0
2023-12-08 15:20:00,195.93,196.01,195.85,195.95,5297.0,189.9912,190.0687,189.9136,190.0106,5297.0
2023-12-08 15:25:00,195.95,196.0,195.81,195.96,9043.0,190.0106,190.059,189.8748,190.0202,9043.0
2023-12-08 15:30:00,195.96,195.96,195.73,195.94,10684.0,190.0202,190.0202,189.7972,190.0009,10684.0
2023-12-08 15:35:00,195.91,196.06,195.8,195.98,28776.0,189.9718,190.1172,189.8651,190.0396,28776.0
2023-12-08 15:40:00,195.99,196.02,195.91,196.0,10742.0,190.0493,190.0784,189.9718,190.059,10742.0
2023-12-08 15:45:00,196.02,196.03,195.88,195.98,29408.0,190.0784,190.0881,189.9427,190.0396,29408.0
2023-12-08 15:50:00,195.96,196.11,195.85,196.04,41694.0,190.0202,190.1657,189.9136,190.0978,41694.0
2023-12-08 15:55:00,196.06,196.25,195.81,195.81,60372.0,190.1172,190.3015,189.8748,189.8748,60372.0
2023-12-11 09:30:00,196.42,203.0,196.42,202.2,96039.0,190.4663,196.8469,190.4663,196.0711,96039.0
2023-12-11 09:35:00,202.0,202.59,200.5,201.1,28353.0,195.8772,196.4493,194.4226,195.0045,28353.0
2023-12-11 09:40:00,201.25,201.46,200.5,200.5,22638.0,195.1499,195.3535,194.4226,194.4226,22638.0
2023-12-11 09:45:00,200.3,200.97,200.0,200.81,10893.0,194.2287,194.8784,193.9378,194.7232,10893.0
2023-12-11 09:50:00,200.81,200.81,200.37,200.8,17948.0,194.7232,194.7232,194.2966,194.7135,17948.0
2023-12-11 09:55:00,200.77,201.1,200.56,201.01,13663.0,194.6845,195.0045,194.4808,194.9172,13663.0
2023-12-11 10:00:00,201.02,201.31,200.5,200.71,16953.0,194.9269,195.2081,194.4226,194.6263,16953.0
2023-12-11 10:05:00,200.71,200.99,200.58,200.68,20650.0,194.6263,194.8978,194.5002,194.5972,20650.0
2023-12-11 10:10:00,200.67,200.84,200.38,200.84,24755.0,194.5875,194.7523,194.3063,194.7523,24755.0
2023-12-11 10:15:00,200.81,201.8,200.62,201.61,44900.0,194.7232,195.6832,194.539,195.499,44900.0
2023-12-11 10:20:00,201.7,201.72,201.33,201.57,12019.0,195.5863,195.6057,195.2275,195.4602,12019.0
2023-12-11 10:25:00,201.65,202.14,201.61,201.8,29053.0,195.5378,196.0129,195.499,195.6832,29053.0
2023-12-11 10:30:00,201.86,201.96,201.6,201.88,20096.0,195.7414,195.8384,195.4893,195.7608,20096.0
2023-12-11 10:35:00,201.91,201.91,201.4,201.64,15157.0,195.7899,195.7899,195.2954,195.5281,15157.0
2023-12-11 10:40:00,201.57,201.57,201.26,201.47,12610.0,195.4602,195.4602,195.1596,195.3632,12610.0
2023-12-11 10:45:00,201.51,201.9,201.44,201.82,10250.0,195.402,195.7802,195.3341,195.7026,10250.0
2023-12-11 10:50:00,201.84,201.86,201.77,201.85,9027.0,195.722,195.7414,195.6541,195.7317,9027.0
2023-12-11 10:55:00,201.91,201.98,201.77,201.95,16283.0,195.7899,195.8578,195.6541,195.8287,16283.0
2023-12-11 11:00:00,202.01,202.11,201.8,202.11,10960.0,195.8869,195.9838,195.6832,195.9838,10960.0
2023-12-11 11:05:00,202.03,202.26,201.86,202.03,12686.0,195.9063,196.1293,195.7414,195.9063,12686.0
2023-12-11 11:10:00,202.08,202.17,201.42,201.63,23396.0,195.9547,196.042,195.3148,195.5184,23396.0
2023-12-11 11:15:00,201.63,201.93,201.55,201.86,17373.0,195.5184,195.8093,195.4408,195.7414,17373.0
2023-12-11 11:20:00,201.86,201.86,200.94,201.06,10468.0,195.7414,195.7414,194.8493,194.9657,10468.0
2023-12-11 11:25:00,201.04,201.15,200.83,201.1,9560.0,194.9463,195.0529,194.7426,195.0045,9560.0
2023-12-11 11:30:00,201.2,201.22,200.99,201.0,7600.0,195.1014,195.1208,194.8978,194.9075,7600.0
2023-12-11 11:35:00,201.06,201.33,200.96,201.31,9274.0,194.9657,195.2275,194.8687,195.2081,9274.0
2023-12-11 11:40:00,201.32,201.41,201.06,201.2,5904.0,195.2178,195.3051,194.9657,195.1014,5904.0
2023-12-11 11:45:00,201.08,201.13,200.82,200.86,38178.0,194.9851,195.0335,194.7329,194.7717,38178.0
2023-12-11 11:50:00,200.9,201.1,200.73,201.01,11573.0,194.8105,195.0045,194.6457,194.9172,11573.0
2023-12-11 11:55:00,200.96,201.17,200.84,201.12,10900.0,194.8687,195.0723,194.7523,195.0238,10900.0
2023-12-11 12:00:00,201.07,201.11,200.85,200.92,7966.0,194.9754,195.0141,194.762,194.8299,7966.0
2023-12-11 12:05:00,200.92,201.13,200.87,201.02,11498.0,194.8299,195.0335,194.7814,194.9269,11498.0
2023-12-11 12:10:00,201.03,201.1,200.93,200.99,6118.0,194.9366,195.0045,194.8396,194.8978,6118.0
2023-12-11 12:15:00,201.05,201.05,200.91,200.97,11069.0,194.956,194.956,194.8202,194.8784,11069.0
2023-12-11 12:20:00,200.93,201.1,200.93,201.05,7185.0,194.8396,195.0045,194.8396,194.956,7185.0
2023-12-11 12:25:00,201.05,201.22,200.85,201.14,47430.0,194.956,195.1208,194.762,195.0432,47430.0
2023-12-11 12:30:00,201.21,201.37,201.13,201.29,6900.0,195.1111,195.2663,195.0335,195.1887,6900.0
2023-12-11 12:35:00,201.36,201.66,201.25,201.56,14334.0,195.2566,195.5475,195.1499,195.4505,14334.0
2023-12-11 12:40:00,201.56,201.68,201.42,201.62,8442.0,195.4505,195.5669,195.3148,195.5087,8442.0
2023-12-11 12:45:00,201.53,201.81,201.53,201.64,10309.0,195.4214,195.6929,195.4214,195.5281,10309.0
2023-12-11 12:50:00,201.64,201.86,201.64,201.86,9562.0,195.5281,195.7414,195.5281,195.7414,9562.0
2023-12-11 12:55:00,201.87,202.07,201.82,202.04,7867.0,195.7511,195.945,195.7026,195.916,7867.0
2023-12-11 13:00:00,202.04,202.25,201.95,202.09,16699.0,195.916,196.1196,195.8287,195.9644,16699.0
2023-12-11 13:05:00,202.12,202.25,201.52,201.58,8134.0,195.9935,196.1196,195.4117,195.4699,8134.0
2023-12-11 13:10:00,201.51,201.64,200.94,201.01,8321.0,195.402,195.5281,194.8493,194.9172,8321.0
2023-12-11 13:15:00,201.16,201.24,200.9,201.11,8796.0,195.0626,195.1402,194.8105,195.0141,8796.0
2023-12-11 13:20:00,201.18,201.19,200.87,201.04,6800.0,195.082,195.0917,194.7814,194.9463,6800.0
2023-12-11 13:25:00,201.04,201.06,200.92,200.98,3747.0,194.9463,194.9657,194.8299,194.8881,3747.0
2023-12-11 13:30:00,200.98,201.05,200.89,200.98,7310.0,194.8881,194.956,194.8008,194.8881,7310.0
2023-12-11 13:35:00,201.01,201.11,200.89,201.11,9721.0,194.9172,195.0141,194.8008,195.0141,9721.0
2023-12-11 13:40:00,201.13,201.5,201.11,201.41,7346.0,195.0335,195.3923,195.0141,195.3051,7346.0
2023-12-11 13:45:00,201.4,201.43,201.25,201.37,5960.0,195.2954,195.3244,195.1499,195.2663,5960.0
2023-12-11 13:50:00,201.38,201.44,201.25,201.38,7700.0,195.276,195.3341,195.1499,195.276,7700.0
2023-12-11 13:55:00,201.31,201.37,201.25,201.27,6428.0,195.2081,195.2663,195.1499,195.1693,6428.0
2023-12-11 14:00:00,201.27,201.36,201.15,201.16,9541.0,195.1693,195.2566,195.0529,195.0626,9541.0
2023-12-11 14:05:00,201.16,201.32,201.03,201.25,10583.0,195.0626,195.2178,194.9366,195.1499,10583.0
2023-12-11 14:10:00,201.25,201.29,201.13,201.23,10440.0,195.1499,195.1887,195.0335,195.1305,10440.0
2023-12-11 14:15:00,201.23,201.32,201.17,201.17,5216.0,195.1305,195.2178,195.0723,195.0723,5216.0
2023-12-11 14:20:00,201.16,201.24,201.13,201.24,11562.0,195.0626,195.1402,195.0335,195.1402,11562.0
2023-12-11 14:25:00,201.22,201.24,201.02,201.09,9291.0,195.1208,195.1402,194.9269,194.9948,9291.0
2023-12-11 14:30:00,201.09,201.22,201.08,201.14,8824.0,194.9948,195.1208,194.9851,195.0432,8824.0
2023-12-11 14:35:00,201.18,201.22,200.98,201.22,18091.0,195.082,195.1208,194.8881,195.1208,18091.0
2023-12-11 14:40:00,201.17,201.22,200.96,200.98,9745.0,195.0723,195.1208,194.8687,194.8881,9745.0
2023-12-11 14:45:00,200.96,201.15,200.93,201.15,8953.0,194.8687,195.0529,194.8396,195.0529,8953.0
2023-12-11 14:50:00,201.15,201.27,200.78,200.78,9348.0,195.0529,195.1693,194.6942,194.6942,9348.0
2023-12-11 14:55:00,200.71,200.77,200.32,200.52,11613.0,194.6263,194.6845,194.2481,194.442,11613.0
2023-12-11 15:00:00,200.53,200.66,200.48,200.53,9788.0,194.4517,194.5778,194.4032,194.4517,9788.0
2023-12-11 15:05:00,200.53,200.62,200.5,200.61,8741.0,194.4517,194.539,194.4226,194.5293,8741.0
2023-12-11 15:10:00,200.57,200.72,200.55,200.66,11335.0,194.4905,194.636,194.4711,194.5778,11335.0
2023-12-11 15:15:00,200.63,200.64,200.39,200.53,11621.0,194.5487,194.5584,194.316,194.4517,11621.0
2023-12-11 15:20:00,200.53,200.6,200.52,200.52,16591.0,194.4517,194.5196,194.442,194.442,16591.0
2023-12-11 15:25:00,200.55,200.84,200.49,200.76,20980.0,194.4711,194.7523,194.4129,194.6748,20980.0
2023-12-11 15:30:00,200.76,200.96,200.47,200.52,28862.0,194.6748,194.8687,194.3935,194.442,28862.0
2023-12-11 15:35:00,200.52,200.82,200.51,200.71,21245.0,194.442,194.7329,194.4323,194.6263,21245.0
2023-12-11 15:40:00,200.72,200.92,200.63,200.9,30401.0,194.636,194.8299,194.5487,194.8105,30401.0
2023-12-11 15:45:00,200.87,200.93,200.57,200.57,55085.0,194.7814,194.8396,194.4905,194.4905,55085.0
2023-12-11 15:50:00,200.61,200.72,200.48,200.6,70864.0,194.5293,194.636,194.4032,194.5196,70864.0
2023-12-11 15:55:00,200.62,201.19,200.6,201.04,134795.0,194.539,195.0917,194.5196,194.9463,134795.0
2023-12-12 09:30:00,200.72,200.72,199.98,200.28,18191.0,194.636,194.636,193.9184,194.2093,18191.0
2023-12-12 09:35:00,200.27,200.27,199.62,199.82,24298.0,194.1996,194.1996,193.5693,193.7632,24298.0
2023-12-12 09:40:00,199.81,200.13,199.63,199.8,9947.0,193.7536,194.0639,193.579,193.7439,9947.0
2023-12-12 09:45:00,199.94,200.38,199.92,200.23,10585.0,193.8796,194.3063,193.8602,194.1608,10585.0
2023-12-12 09:50:00,200.23,200.61,200.14,200.42,7008.0,194.1608,194.5293,194.0735,194.3451,7008.0
2023-12-12 09:55:00,200.48,200.49,199.97,200.09,9990.0,194.4032,194.4129,193.9087,194.0251,9990.0
2023-12-12 10:00:00,200.05,200.4,200.02,200.28,13905.0,193.9863,194.3257,193.9572,194.2093,13905.0
2023-12-12 10:05:00,200.36,200.55,200.35,200.43,7073.0,194.2869,194.4711,194.2772,194.3548,7073.0
2023-12-12 10:10:00,200.43,200.69,200.39,200.54,13220.0,194.3548,194.6069,194.316,194.4614,13220.0
2023-12-12 10:15:00,200.54,200.62,200.39,200.62,5833.0,194.4614,194.539,194.316,194.539,5833.0
2023-12-12 10:20:00,200.55,200.66,200.44,200.53,5356.0,194.4711,194.5778,194.3645,194.4517,5356.0
2023-12-12 10:25:00,200.52,200.66,200.42,200.48,14202.0,194.442,194.5778,194.3451,194.4032,14202.0
2023-12-12 10:30:00,200.39,200.53,200.33,200.52,5500.0,194.316,194.4517,194.2578,194.442,5500.0
2023-12-12 10:35:00,200.51,200.54,200.25,200.28,6518.0,194.4323,194.4614,194.1802,194.2093,6518.0
2023-12-12 10:40:00,200.26,200.36,200.12,200.12,7383.0,194.1899,194.2869,194.0542,194.0542,7383.0
2023-12-12 10:45:00,200.12,200.2,199.92,200.06,6428.0,194.0542,194.1317,193.8602,193.996,6428.0
2023-12-12 10:50:00,200.01,200.19,199.84,200.11,5149.0,193.9475,194.122,193.7826,194.0445,5149.0
2023-12-12 10:55:00,200.08,200.27,200.03,200.19,5374.0,194.0154,194.1996,193.9669,194.122,5374.0
2023-12-12 11:00:00,200.26,200.26,200.04,200.06,4111.0,194.1899,194.1899,193.9766,193.996,4111.0
2023-12-12 11:05:00,199.93,200.12,199.85,200.06,6661.0,193.8699,194.0542,193.7923,193.996,6661.0
2023-12-12 11:10:00,200.11,200.12,199.77,199.84,3567.0,194.0445,194.0542,193.7148,193.7826,3567.0
2023-12-12 11:15:00,199.84,200.05,199.51,199.77,14195.0,193.7826,193.9863,193.4626,193.7148,14195.0
2023-12-12 11:20:00,199.81,200.26,199.55,200.09,45195.0,193.7536,194.1899,193.5014,194.0251,45195.0
2023-12-12 11:25:00,200.23,200.34,200.01,200.22,10908.0,194.1608,194.2675,193.9475,194.1511,10908.0
2023-12-12 11:30:00,200.21,200.26,199.84,200.09,8840.0,194.1414,194.1899,193.7826,194.0251,8840.0
2023-12-12 11:35:00,200.06,200.14,199.87,200.0,4079.0,193.996,194.0735,193.8117,193.9378,4079.0
2023-12-12 11:40:00,200.0,200.08,199.71,199.94,16117.0,193.9378,194.0154,193.6566,193.8796,16117.0
2023-12-12 11:45:00,199.87,199.93,199.39,199.54,9333.0,193.8117,193.8699,193.3463,193.4917,9333.0
2023-12-12 11:50:00,199.44,200.12,199.43,200.11,11641.0,193.3948,194.0542,193.3851,194.0445,11641.0
2023-12-12 11:55:00,200.03,200.4,199.96,200.38,10718.0,193.9669,194.3257,193.899,194.3063,10718.0
2023-12-12 12:00:00,200.4,200.55,200.37,200.55,6349.0,194.3257,194.4711,194.2966,194.4711,6349.0
2023-12-12 12:05:00,200.56,200.7,200.41,200.43,4583.0,194.4808,194.6166,194.3354,194.3548,4583.0
2023-12-12 12:10:00,200.38,200.39,200.13,200.25,7003.0,194.3063,194.316,194.0639,194.1802,7003.0
2023-12-12 12:15:00,200.19,200.26,200.14,200.25,3967.0,194.122,194.1899,194.0735,194.1802,3967.0
2023-12-12 12:20:00,200.24,200.45,200.18,200.2,3650.0,194.1705,194.3742,194.1123,194.1317,3650.0
2023-12-12 12:25:00,200.28,200.4,200.28,200.3,4919.0,194.2093,194.3257,194.2093,194.2287,4919.0
2023-12-12 12:30:00,200.3,200.36,200.16,200.21,10853.0,194.2287,194.2869,194.0929,194.1414,10853.0
2023-12-12 12:35:00,200.16,200.16,199.87,199.87,5095.0,194.0929,194.0929,193.8117,193.8117,5095.0
2023-12-12 12:40:00,199.89,199.98,199.83,199.9,2908.0,193.8311,193.9184,193.7729,193.8408,2908.0
2023-12-12 12:45:00,199.8,200.04,199.8,199.9,15467.0,193.7439,193.9766,193.7439,193.8408,15467.0
2023-12-12 12:50:00,199.9,199.94,199.69,199.7,3603.0,193.8408,193.8796,193.6372,193.6469,3603.0
2023-12-12 12:55:00,199.62,199.73,199.6,199.73,6894.0,193.5693,193.676,193.5499,193.676,6894.0
2023-12-12 13:00:00,199.71,199.98,199.51,199.92,7603.0,193.6566,193.9184,193.4626,193.8602,7603.0
2023-12-12 13:05:00,199.92,200.21,199.87,200.1,23192.0,193.8602,194.1414,193.8117,194.0348,23192.0
2023-12-12 13:10:00,200.11,200.18,199.92,200.14,3027.0,194.0445,194.1123,193.8602,194.0735,3027.0
2023-12-12 13:15:00,200.14,200.24,200.0,200.07,10484.0,194.0735,194.1705,193.9378,194.0057,10484.0
2023-12-12 13:20:00,200.09,200.13,199.92,200.02,9463.0,194.0251,194.0639,193.8602,193.9572,9463.0
2023-12-12 13:25:00,200.06,200.08,198.22,199.74,132422.0,193.996,194.0154,192.2117,193.6857,132422.0
2023-12-12 13:30:00,199.65,199.99,199.49,199.71,13938.0,193.5984,193.9281,193.4433,193.6566,13938.0
2023-12-12 13:35:00,199.77,200.07,199.71,200.04,21173.0,193.7148,194.0057,193.6566,193.9766,21173.0
2023-12-12 13:40:00,199.96,200.15,199.89,200.14,6845.0,193.899,194.0832,193.8311,194.0735,6845.0
2023-12-12 13:45:00,200.14,200.14,199.92,200.1,7301.0,194.0735,194.0735,193.8602,194.0348,7301.0
2023-12-12 13:50:00,200.13,200.22,200.0,200.17,5348.0,194.0639,194.1511,193.9378,194.1026,5348.0
2023-12-12 13:55:00,200.12,200.24,200.05,200.11,4867.0,194.0542,194.1705,193.9863,194.0445,4867.0
2023-12-12 14:00:00,200.05,200.16,199.94,200.05,4527.0,193.9863,194.0929,193.8796,193.9863,4527.0
2023-12-12 14:05:00,199.98,200.09,199.94,200.09,6335.0,193.9184,194.0251,193.8796,194.0251,6335.0
2023-12-12 14:10:00,200.09,200.15,200.02,200.02,4615.0,194.0251,194.0832,193.9572,193.9572,4615.0
2023-12-12 14:15:00,200.05,200.29,199.99,200.29,9098.0,193.9863,194.219,193.9281,194.219,9098.0
2023-12-12 14:20:00,200.24,200.3,200.23,200.25,8025.0,194.1705,194.2287,194.1608,194.1802,8025.0
2023-12-12 14:25:00,200.25,200.43,200.24,200.41,7086.0,194.1802,194.3548,194.1705,194.3354,7086.0
2023-12-12 14:30:00,200.41,200.54,200.33,200.34,4202.0,194.3354,194.4614,194.2578,194.2675,4202.0
2023-12-12 14:35:00,200.34,200.4,200.24,200.32,3448.0,194.2675,194.3257,194.1705,194.2481,3448.0
2023-12-12 14:40:00,200.35,200.38,200.26,200.27,5036.0,194.2772,194.3063,194.1899,194.1996,5036.0
2023-12-12 14:45:00,200.28,200.59,200.25,200.42,6464.0,194.2093,194.5099,194.1802,194.3451,6464.0
2023-12-12 14:50:00,200.42,200.42,200.32,200.4,12384.0,194.3451,194.3451,194.2481,194.3257,12384.0
2023-12-12 14:55:00,200.39,200.44,200.34,200.34,9999.0,194.316,194.3645,194.2675,194.2675,9999.0
2023-12-12 15:00:00,200.32,200.36,200.19,200.3,6126.0,194.2481,194.2869,194.122,194.2287,6126.0
2023-12-12 15:05:00,200.31,200.44,200.27,200.39,12534.0,194.2384,194.3645,194.1996,194.316,12534.0
2023-12-12 15:10:00,200.34,200.35,200.07,200.13,9158.0,194.2675,194.2772,194.0057,194.0639,9158.0
2023-12-12 15:15:00,200.13,200.14,199.99,200.06,15089.0,194.0639,194.0735,193.9281,193.996,15089.0
2023-12-12 15:20:00,200.05,200.08,199.96,200.06,14713.0,193.9863,194.0154,193.899,193.996,14713.0
2023-12-12 15:25:00,200.06,200.12,199.97,200.01,7639.0,193.996,194.0542,193.9087,193.9475,7639.0
2023-12-12 15:30:00,200.03,200.05,199.95,200.05,14214.0,193.9669,193.9863,193.8893,193.9863,14214.0
2023-12-12 15:35:00,200.03,200.04,199.93,199.93,13046.0,193.9669,193.9766,193.8699,193.8699,13046.0
2023-12-12 15:40:00,199.94,199.97,199.71,199.74,19941.0,193.8796,193.9087,193.6566,193.6857,19941.0
2023-12-12 15:45:00,199.75,199.75,199.51,199.65,30712.0,193.6954,193.6954,193.4626,193.5984,30712.0
2023-12-12 15:50:00,199.66,200.13,199.63,200.13,62418.0,193.6081,194.0639,193.579,194.0639,62418.0
2023-12-12 15:55:00,200.11,200.38,200.1,200.31,103759.0,194.0445,194.3063,194.0348,194.2384,103759.0
2023-12-13 09:30:00,201.0,201.26,200.49,201.14,20862.0,194.9075,195.1596,194.4129,195.0432,20862.0
2023-12-13 09:35:00,200.99,201.03,200.66,201.03,8472.0,194.8978,194.9366,194.5778,194.9366,8472.0
2023-12-13 09:40:00,201.0,201.33,200.82,201.33,9734.0,194.9075,195.2275,194.7329,195.2275,9734.0
2023-12-13 09:45:00,201.41,202.07,201.34,201.76,17537.0,195.3051,195.945,195.2372,195.6444,17537.0
2023-12-13 09:50:00,201.78,202.4,201.78,202.33,7579.0,195.6638,196.265,195.6638,196.1972,7579.0
2023-12-13 09:55:00,202.3,202.62,202.26,202.62,13123.0,196.1681,196.4784,196.1293,196.4784,13123.0
2023-12-13 10:00:00,202.6,203.05,202.52,202.95,8734.0,196.459,196.8953,196.3814,196.7984,8734.0
2023-12-13 10:05:00,202.91,202.91,202.57,202.91,8606.0,196.7596,196.7596,196.4299,196.7596,8606.0
2023-12-13 10:10:00,202.92,203.15,202.76,203.15,10099.0,196.7693,196.9923,196.6141,196.9923,10099.0
2023-12-13 10:15:00,203.11,203.27,202.98,203.18,10823.0,196.9535,197.1087,196.8275,197.0214,10823.0
2023-12-13 10:20:00,203.18,203.74,203.17,203.7,10402.0,197.0214,197.5644,197.0117,197.5256,10402.0
2023-12-13 10:25:00,203.78,204.31,203.75,204.01,23885.0,197.6032,198.1172,197.5741,197.8262,23885.0
2023-12-13 10:30:00,204.01,204.57,203.96,204.25,25257.0,197.8262,198.3693,197.7778,198.059,25257.0
2023-12-13 10:35:00,204.26,204.27,204.02,204.19,8358.0,198.0687,198.0784,197.8359,198.0008,8358.0
2023-12-13 10:40:00,204.22,204.28,204.12,204.12,8884.0,198.0299,198.0881,197.9329,197.9329,8884.0
2023-12-13 10:45:00,204.17,204.67,204.01,204.64,12639.0,197.9814,198.4662,197.8262,198.4371,12639.0
2023-12-13 10:50:00,204.63,204.78,204.52,204.56,7590.0,198.4275,198.5729,198.3208,198.3596,7590.0
2023-12-13 10:55:00,204.56,204.57,204.27,204.29,17137.0,198.3596,198.3693,198.0784,198.0978,17137.0
2023-12-13 11:00:00,204.26,204.57,204.23,204.51,8951.0,198.0687,198.3693,198.0396,198.3111,8951.0
2023-12-13 11:05:00,204.49,204.84,204.47,204.83,10340.0,198.2917,198.6311,198.2723,198.6214,10340.0
2023-12-13 11:10:00,204.79,204.9,204.71,204.85,9759.0,198.5826,198.6893,198.505,198.6408,9759.0
2023-12-13 11:15:00,204.87,204.98,204.86,204.92,8785.0,198.6602,198.7668,198.6505,198.7087,8785.0
2023-12-13 11:20:00,204.95,205.24,204.85,205.21,18234.0,198.7378,199.019,198.6408,198.9899,18234.0
2023-12-13 11:25:00,205.18,205.31,205.13,205.13,11770.0,198.9608,199.0868,198.9123,198.9123,11770.0
2023-12-13 11:30:00,205.1,205.1,204.57,204.82,9203.0,198.8832,198.8832,198.3693,198.6117,9203.0
2023-12-13 11:35:00,204.72,204.73,204.28,204.41,4704.0,198.5147,198.5244,198.0881,198.2141,4704.0
2023-12-13 11:40:00,204.29,204.45,204.29,204.35,4808.0,198.0978,198.2529,198.0978,198.1559,4808.0
2023-12-13 11:45:00,204.37,204.44,204.23,204.44,6036.0,198.1753,198.2432,198.0396,198.2432,6036.0
2023-12-13 11:50:00,204.42,204.64,204.41,204.64,6662.0,198.2238,198.4371,198.2141,198.4371,6662.0
2023-12-13 11:55:00,204.61,204.61,204.46,204.53,6552.0,198.4081,198.4081,198.2626,198.3305,6552.0
2023-12-13 12:00:00,204.61,204.66,204.56,204.63,4817.0,198.4081,198.4565,198.3596,198.4275,4817.0
2023-12-13 12:05:00,204.63,204.71,204.59,204.71,7846.0,198.4275,198.505,198.3887,198.505,7846.0
2023-12-13 12:10:00,204.75,204.75,204.64,204.67,10632.0,198.5438,198.5438,198.4371,198.4662,10632.0
2023-12-13 12:15:00,204.67,204.73,204.64,204.67,7569.0,198.4662,198.5244,198.4371,198.4662,7569.0
2023-12-13 12:20:00,204.69,204.69,204.52,204.55,13547.0,198.4856,198.4856,198.3208,198.3499,13547.0
2023-12-13 12:25:00,204.54,204.6,204.44,204.51,5493.0,198.3402,198.3984,198.2432,198.3111,5493.0
2023-12-13 12:30:00,204.44,204.97,204.39,204.91,13884.0,198.2432,198.7571,198.1947,198.699,13884.0
2023-12-13 12:35:00,204.94,205.23,204.92,205.2,15823.0,198.7281,199.0093,198.7087,198.9802,15823.0
2023-12-13 12:40:00,205.22,205.3,204.93,205.13,13439.0,198.9996,199.0771,198.7184,198.9123,13439.0
2023-12-13 12:45:00,205.14,205.17,205.04,205.04,3902.0,198.922,198.9511,198.825,198.825,3902.0
2023-12-13 12:50:00,204.99,205.05,204.96,205.01,6597.0,198.7765,198.8347,198.7474,198.7959,6597.0
2023-12-13 12:55:00,205.0,205.16,204.99,205.16,6823.0,198.7862,198.9414,198.7765,198.9414,6823.0
2023-12-13 13:00:00,205.13,205.19,204.97,205.0,11923.0,198.9123,198.9705,198.7571,198.7862,11923.0
2023-12-13 13:05:00,205.03,205.18,204.97,205.12,8459.0,198.8153,198.9608,198.7571,198.9026,8459.0
2023-12-13 13:10:00,205.07,205.23,205.06,205.15,4613.0,198.8541,199.0093,198.8444,198.9317,4613.0
2023-12-13 13:15:00,205.12,205.13,204.98,205.12,5947.0,198.9026,198.9123,198.7668,198.9026,5947.0
2023-12-13 13:20:00,205.11,205.14,205.0,205.03,5763.0,198.8929,198.922,198.7862,198.8153,5763.0
2023-12-13 13:25:00,205.06,205.19,205.05,205.16,8281.0,198.8444,198.9705,198.8347,198.9414,8281.0
2023-12-13 13:30:00,205.16,205.27,205.1,205.17,7691.0,198.9414,199.0481,198.8832,198.9511,7691.0
2023-12-13 13:35:00,205.19,205.19,205.07,205.12,5014.0,198.9705,198.9705,198.8541,198.9026,5014.0
2023-12-13 13:40:00,205.09,205.15,205.02,205.04,5844.0,198.8735,198.9317,198.8056,198.825,5844.0
2023-12-13 13:45:00,204.99,205.09,204.97,205.06,9743.0,198.7765,198.8735,198.7571,198.8444,9743.0
2023-12-13 13:50:00,205.09,205.32,205.03,205.32,9112.0,198.8735,199.0965,198.8153,199.0965,9112.0
2023-12-13 13:55:00,205.28,205.46,205.28,205.39,3325.0,199.0578,199.2323,199.0578,199.1644,3325.0
2023-12-13 14:00:00,205.41,206.37,205.41,206.37,27043.0,199.1838,200.1147,199.1838,200.1147,27043.0
2023-12-13 14:05:00,206.35,206.77,206.35,206.75,20655.0,200.0953,200.5026,200.0953,200.4832,20655.0
2023-12-13 14:10:00,206.74,207.07,206.66,206.94,19899.0,200.4735,200.7935,200.3959,200.6674,19899.0
2023-12-13 14:15:00,206.93,207.38,206.93,207.33,19170.0,200.6577,201.0941,200.6577,201.0456,19170.0
2023-12-13 14:20:00,207.35,207.87,207.32,207.76,31881.0,201.065,201.5692,201.0359,201.4626,31881.0
2023-12-13 14:25:00,207.76,207.76,207.51,207.53,17679.0,201.4626,201.4626,201.2202,201.2396,17679.0
2023-12-13 14:30:00,207.53,207.78,207.53,207.77,32021.0,201.2396,201.482,201.2396,201.4723,32021.0
2023-12-13 14:35:00,207.78,208.01,207.72,207.77,16099.0,201.482,201.705,201.4238,201.4723,16099.0
2023-12-13 14:40:00,207.84,207.94,207.64,207.75,28151.0,201.5402,201.6371,201.3462,201.4529,28151.0
2023-12-13 14:45:00,207.75,207.98,207.65,207.85,33525.0,201.4529,201.6759,201.3559,201.5499,33525.0
2023-12-13 14:50:00,207.79,207.86,207.64,207.71,18149.0,201.4917,201.5595,201.3462,201.4141,18149.0
2023-12-13 14:55:00,207.72,207.91,207.68,207.83,14274.0,201.4238,201.608,201.385,201.5305,14274.0
2023-12-13 15:00:00,207.79,208.07,207.69,208.05,14066.0,201.4917,201.7632,201.3947,201.7438,14066.0
2023-12-13 15:05:00,208.06,208.12,207.56,207.58,22645.0,201.7535,201.8117,201.2686,201.288,22645.0
2023-12-13 15:10:00,207.58,207.81,207.53,207.67,34636.0,201.288,201.5111,201.2396,201.3753,34636.0
2023-12-13 15:15:00,207.62,207.77,207.59,207.69,22334.0,201.3268,201.4723,201.2977,201.3947,22334.0
2023-12-13 15:20:00,207.69,208.02,207.66,207.96,22517.0,201.3947,201.7147,201.3656,201.6565,22517.0
2023-12-13 15:25:00,207.96,208.09,207.81,207.93,27459.0,201.6565,201.7826,201.5111,201.6274,27459.0
2023-12-13 15:30:00,207.93,207.94,207.59,207.59,35622.0,201.6274,201.6371,201.2977,201.2977,35622.0
2023-12-13 15:35:00,207.59,207.98,207.59,207.78,39448.0,201.2977,201.6759,201.2977,201.482,39448.0
2023-12-13 15:40:00,207.79,207.93,207.61,207.93,48004.0,201.4917,201.6274,201.3171,201.6274,48004.0
2023-12-13 15:45:00,207.93,208.17,207.92,207.97,53435.0,201.6274,201.8602,201.6177,201.6662,53435.0
2023-12-13 15:50:00,208.04,208.18,207.79,207.82,101942.0,201.7341,201.8698,201.4917,201.5208,101942.0
2023-12-13 15:55:00,207.8,208.44,207.8,208.08,269983.0,201.5014,202.122,201.5014,201.7729,269983.0
2023-12-14 09:30:00,207.44,209.0,207.42,208.9,26355.0,201.1523,202.665,201.1329,202.568,26355.0
2023-12-14 09:35:00,208.73,208.99,207.34,207.63,8886.0,202.4032,202.6553,201.0553,201.3365,8886.0
2023-12-14 09:40:00,207.63,207.83,207.04,207.83,7751.0,201.3365,201.5305,200.7644,201.5305,7751.0
2023-12-14 09:45:00,207.9,208.07,207.29,207.31,4705.0,201.5983,201.7632,201.0068,201.0262,4705.0
2023-12-14 09:50:00,207.5,207.62,207.08,207.13,7213.0,201.2105,201.3268,200.8032,200.8517,7213.0
2023-12-14 09:55:00,207.02,207.28,206.91,207.18,9002.0,200.745,200.9971,200.6383,200.9002,9002.0
2023-12-14 10:00:00,207.27,207.69,206.81,207.22,13505.0,200.9874,201.3947,200.5414,200.9389,13505.0
2023-12-14 10:05:00,207.1,207.5,207.1,207.38,6451.0,200.8226,201.2105,200.8226,201.0941,6451.0
2023-12-14 10:10:00,207.31,207.67,207.12,207.12,73155.0,201.0262,201.3753,200.842,200.842,73155.0
2023-12-14 10:15:00,207.21,207.46,206.94,207.26,4674.0,200.9293,201.1717,200.6674,200.9777,4674.0
2023-12-14 10:20:00,207.34,208.27,207.33,208.27,6591.0,201.0553,201.9571,201.0456,201.9571,6591.0
2023-12-14 10:25:00,208.29,208.53,208.15,208.53,4467.0,201.9765,202.2092,201.8408,202.2092,4467.0
2023-12-14 10:30:00,208.53,208.72,208.43,208.53,7141.0,202.2092,202.3935,202.1123,202.2092,7141.0
2023-12-14 10:35:00,208.56,208.56,208.25,208.4,3278.0,202.2383,202.2383,201.9377,202.0832,3278.0
2023-12-14 10:40:00,208.42,208.63,208.13,208.27,8104.0,202.1026,202.3062,201.8214,201.9571,8104.0
2023-12-14 10:45:00,208.22,208.25,208.02,208.25,4859.0,201.9086,201.9377,201.7147,201.9377,4859.0
2023-12-14 10:50:00,208.16,208.41,207.94,208.09,15479.0,201.8505,202.0929,201.6371,201.7826,15479.0
2023-12-14 10:55:00,208.15,208.26,207.79,207.93,10027.0,201.8408,201.9474,201.4917,201.6274,10027.0
2023-12-14 11:00:00,207.85,207.96,207.29,207.29,5144.0,201.5499,201.6565,201.0068,201.0068,5144.0
2023-12-14 11:05:00,207.37,207.4,207.07,207.18,27484.0,201.0844,201.1135,200.7935,200.9002,27484.0
2023-12-14 11:10:00,207.18,207.35,207.02,207.04,4824.0,200.9002,201.065,200.745,200.7644,4824.0
2023-12-14 11:15:00,207.03,207.03,206.61,206.75,9600.0,200.7547,200.7547,200.3474,200.4832,9600.0
2023-12-14 11:20:00,206.66,206.67,205.88,205.98,22825.0,200.3959,200.4056,199.6396,199.7365,22825.0
2023-12-14 11:25:00,205.98,206.01,205.55,205.63,13515.0,199.7365,199.7656,199.3196,199.3971,13515.0
2023-12-14 11:30:00,205.62,205.94,205.44,205.57,28278.0,199.3874,199.6977,199.2129,199.339,28278.0
2023-12-14 11:35:00,205.54,206.31,205.54,206.12,9479.0,199.3099,200.0565,199.3099,199.8723,9479.0
2023-12-14 11:40:00,206.15,206.75,206.15,206.44,11404.0,199.9014,200.4832,199.9014,200.1826,11404.0
2023-12-14 11:45:00,206.59,206.97,206.58,206.97,16180.0,200.328,200.6965,200.3183,200.6965,16180.0
2023-12-14 11:50:00,206.86,207.23,206.76,207.23,5965.0,200.5899,200.9486,200.4929,200.9486,5965.0
2023-12-14 11:55:00,207.22,207.29,207.12,207.28,3718.0,200.9389,201.0068,200.842,200.9971,3718.0
2023-12-14 12:00:00,207.33,207.69,207.33,207.59,40536.0,201.0456,201.3947,201.0456,201.2977,40536.0
2023-12-14 12:05:00,207.48,208.0,207.47,207.9,42224.0,201.1911,201.6953,201.1814,201.5983,42224.0
2023-12-14 12:10:00,207.84,207.87,207.63,207.72,6303.0,201.5402,201.5692,201.3365,201.4238,6303.0
2023-12-14 12:15:00,207.63,207.73,207.45,207.57,33826.0,201.3365,201.4335,201.162,201.2783,33826.0
2023-12-14 12:20:00,207.68,207.77,207.53,207.53,4252.0,201.385,201.4723,201.2396,201.2396,4252.0
2023-12-14 12:25:00,207.57,207.71,207.31,207.61,10853.0,201.2783,201.4141,201.0262,201.3171,10853.0
2023-12-14 12:30:00,207.57,207.88,207.55,207.88,4871.0,201.2783,201.5789,201.2589,201.5789,4871.0
2023-12-14 12:35:00,207.84,207.87,207.63,207.66,4508.0,201.5402,201.5692,201.3365,201.3656,4508.0
2023-12-14 12:40:00,207.71,207.92,207.71,207.92,2895.0,201.4141,201.6177,201.4141,201.6177,2895.0
2023-12-14 12:45:00,207.91,208.26,207.85,208.26,5441.0,201.608,201.9474,201.5499,201.9474,5441.0
2023-12-14 12:50:00,208.34,208.35,208.21,208.31,2623.0,202.025,202.0347,201.8989,201.9959,2623.0
2023-12-14 12:55:00,208.28,208.31,208.12,208.31,2842.0,201.9668,201.9959,201.8117,201.9959,2842.0
2023-12-14 13:00:00,208.17,208.17,207.87,207.91,2994.0,201.8602,201.8602,201.5692,201.608,2994.0
2023-12-14 13:05:00,207.86,207.87,207.57,207.67,7851.0,201.5595,201.5692,201.2783,201.3753,7851.0
2023-12-14 13:10:00,207.62,207.78,207.62,207.74,26226.0,201.3268,201.482,201.3268,201.4432,26226.0
2023-12-14 13:15:00,207.75,207.82,207.3,207.59,21244.0,201.4529,201.5208,201.0165,201.2977,21244.0
2023-12-14 13:20:00,207.57,207.58,207.34,207.35,4718.0,201.2783,201.288,201.0553,201.065,4718.0
2023-12-14 13:25:00,207.42,207.46,207.09,207.09,7015.0,201.1329,201.1717,200.8129,200.8129,7015.0
2023-12-14 13:30:00,207.09,207.12,206.75,206.91,22421.0,200.8129,200.842,200.4832,200.6383,22421.0
2023-12-14 13:35:00,206.92,207.11,206.87,207.08,19691.0,200.648,200.8323,200.5996,200.8032,19691.0
2023-12-14 13:40:00,207.13,207.13,206.78,206.8,6278.0,200.8517,200.8517,200.5123,200.5317,6278.0
2023-12-14 13:45:00,206.81,206.93,206.74,206.76,6085.0,200.5414,200.6577,200.4735,200.4929,6085.0
2023-12-14 13:50:00,206.8,206.82,206.64,206.71,15905.0,200.5317,200.5511,200.3765,200.4444,15905.0
2023-12-14 13:55:00,206.72,206.79,206.4,206.66,6833.0,200.4541,200.522,200.1438,200.3959,6833.0
2023-12-14 14:00:00,206.64,206.9,206.63,206.77,6101.0,200.3765,200.6286,200.3668,200.5026,6101.0
2023-12-14 14:05:00,206.78,206.91,206.78,206.81,4497.0,200.5123,200.6383,200.5123,200.5414,4497.0
2023-12-14 14:10:00,206.82,207.03,206.68,206.68,11811.0,200.5511,200.7547,200.4153,200.4153,11811.0
2023-12-14 14:15:00,206.67,206.67,206.26,206.28,12131.0,200.4056,200.4056,200.008,200.0274,12131.0
2023-12-14 14:20:00,206.25,206.25,205.94,206.04,15866.0,199.9983,199.9983,199.6977,199.7947,15866.0
2023-12-14 14:25:00,206.0,206.21,205.86,206.2,12563.0,199.7559,199.9596,199.6202,199.9499,12563.0
2023-12-14 14:30:00,206.19,206.46,206.14,206.46,11116.0,199.9402,200.202,199.8917,200.202,11116.0
2023-12-14 14:35:00,206.39,206.45,205.97,206.15,9710.0,200.1341,200.1923,199.7268,199.9014,9710.0
2023-12-14 14:40:00,206.15,206.27,206.09,206.21,8677.0,199.9014,200.0177,199.8432,199.9596,8677.0
2023-12-14 14:45:00,206.1,206.18,206.08,206.12,12153.0,199.8529,199.9305,199.8335,199.8723,12153.0
2023-12-14 14:50:00,206.13,206.32,206.13,206.28,10452.0,199.882,200.0662,199.882,200.0274,10452.0
2023-12-14 14:55:00,206.32,206.57,206.32,206.54,6418.0,200.0662,200.3086,200.0662,200.2796,6418.0
2023-12-14 15:00:00,206.5,206.76,206.5,206.53,4406.0,200.2408,200.4929,200.2408,200.2699,4406.0
2023-12-14 15:05:00,206.54,206.92,206.48,206.84,7345.0,200.2796,200.648,200.2214,200.5705,7345.0
2023-12-14 15:10:00,206.84,207.01,206.79,206.96,7411.0,200.5705,200.7353,200.522,200.6868,7411.0
2023-12-14 15:15:00,206.93,207.02,206.82,206.83,7632.0,200.6577,200.745,200.5511,200.5608,7632.0
2023-12-14 15:20:00,206.83,206.98,206.8,206.93,8594.0,200.5608,200.7062,200.5317,200.6577,8594.0
2023-12-14 15:25:00,206.89,207.01,206.82,206.84,9747.0,200.6189,200.7353,200.5511,200.5705,9747.0
2023-12-14 15:30:00,206.83,207.0,206.67,206.74,17748.0,200.5608,200.7256,200.4056,200.4735,17748.0
2023-12-14 15:35:00,206.7,206.75,206.44,206.58,23799.0,200.4347,200.4832,200.1826,200.3183,23799.0
2023-12-14 15:40:00,206.58,206.66,206.38,206.38,19816.0,200.3183,200.3959,200.1244,200.1244,19816.0
2023-12-14 15:45:00,206.37,206.37,206.12,206.19,33657.0,200.1147,200.1147,199.8723,199.9402,33657.0
2023-12-14 15:50:00,206.21,206.6,206.19,206.59,41580.0,199.9596,200.3377,199.9402,200.328,41580.0
2023-12-14 15:55:00,206.59,206.74,206.53,206.55,99056.0,200.328,200.4735,200.2699,200.2893,99056.0
2023-12-15 09:30:00,206.5,208.58,206.5,208.16,213811.0,200.2408,202.2577,200.2408,201.8505,213811.0
2023-12-15 09:35:00,207.77,207.77,206.53,206.88,6617.0,201.4723,201.4723,200.2699,200.6093,6617.0
2023-12-15 09:40:00,207.07,207.23,206.58,206.76,9601.0,200.7935,200.9486,200.3183,200.4929,9601.0
2023-12-15 09:45:00,206.76,207.37,206.76,207.23,4490.0,200.4929,201.0844,200.4929,200.9486,4490.0
2023-12-15 09:50:00,207.35,207.77,207.22,207.77,7331.0,201.065,201.4723,200.9389,201.4723,7331.0
2023-12-15 09:55:00,207.66,208.16,207.64,207.87,16708.0,201.3656,201.8505,201.3462,201.5692,16708.0
2023-12-15 10:00:00,208.0,208.09,207.41,207.43,22005.0,201.6953,201.7826,201.1232,201.1426,22005.0
2023-12-15 10:05:00,207.42,207.65,207.27,207.41,14506.0,201.1329,201.3559,200.9874,201.1232,14506.0
2023-12-15 10:10:00,207.36,207.59,207.23,207.41,6414.0,201.0747,201.2977,200.9486,201.1232,6414.0
2023-12-15 10:15:00,207.37,207.55,207.21,207.3,7064.0,201.0844,201.2589,200.9293,201.0165,7064.0
2023-12-15 10:20:00,207.28,207.72,207.28,207.58,10638.0,200.9971,201.4238,200.9971,201.288,10638.0
2023-12-15 10:25:00,207.62,208.04,207.53,207.99,127821.0,201.3268,201.7341,201.2396,201.6856,127821.0
2023-12-15 10:30:00,207.93,208.29,207.87,208.28,8887.0,201.6274,201.9765,201.5692,201.9668,8887.0
2023-12-15 10:35:00,208.28,208.29,207.56,207.65,24716.0,201.9668,201.9765,201.2686,201.3559,24716.0
2023-12-15 10:40:00,207.66,207.82,207.65,207.69,10523.0,201.3656,201.5208,201.3559,201.3947,10523.0
2023-12-15 10:45:00,207.63,208.0,207.56,207.75,35249.0,201.3365,201.6953,201.2686,201.4529,35249.0
2023-12-15 10:50:00,207.83,208.08,207.76,208.05,14907.0,201.5305,201.7729,201.4626,201.7438,14907.0
2023-12-15 10:55:00,208.04,208.13,207.91,207.96,8510.0,201.7341,201.8214,201.608,201.6565,8510.0
2023-12-15 11:00:00,207.89,208.05,207.71,208.05,2723.0,201.5886,201.7438,201.4141,201.7438,2723.0
2023-12-15 11:05:00,208.08,208.2,207.85,208.03,6770.0,201.7729,201.8892,201.5499,201.7244,6770.0
2023-12-15 11:10:00,208.06,208.08,207.9,208.03,3229.0,201.7535,201.7729,201.5983,201.7244,3229.0
2023-12-15 11:15:00,207.91,208.08,207.91,208.08,1488.0,201.608,201.7729,201.608,201.7729,1488.0
2023-12-15 11:20:00,208.05,208.11,207.97,208.04,3147.0,201.7438,201.802,201.6662,201.7341,3147.0
2023-12-15 11:25:00,207.98,207.99,207.77,207.93,10832.0,201.6759,201.6856,201.4723,201.6274,10832.0
2023-12-15 11:30:00,207.87,207.87,207.54,207.65,7791.0,201.5692,201.5692,201.2492,201.3559,7791.0
2023-12-15 11:35:00,207.64,207.68,207.3,207.31,5891.0,201.3462,201.385,201.0165,201.0262,5891.0
2023-12-15 11:40:00,207.28,207.51,207.26,207.47,5200.0,200.9971,201.2202,200.9777,201.1814,5200.0
2023-12-15 11:45:00,207.48,207.82,207.48,207.79,7576.0,201.1911,201.5208,201.1911,201.4917,7576.0
2023-12-15 11:50:00,207.76,208.19,207.69,208.05,7141.0,201.4626,201.8795,201.3947,201.7438,7141.0
2023-12-15 11:55:00,207.99,208.04,207.81,207.9,2269.0,201.6856,201.7341,201.5111,201.5983,2269.0
2023-12-15 12:00:00,207.98,208.15,207.89,207.89,5568.0,201.6759,201.8408,201.5886,201.5886,5568.0
2023-12-15 12:05:00,207.98,208.09,207.92,207.92,2300.0,201.6759,201.7826,201.6177,201.6177,2300.0
2023-12-15 12:10:00,207.97,208.03,207.73,207.75,3196.0,201.6662,201.7244,201.4335,201.4529,3196.0
2023-12-15 12:15:00,207.83,207.85,207.73,207.84,4522.0,201.5305,201.5499,201.4335,201.5402,4522.0
2023-12-15 12:20:00,207.83,208.01,207.78,207.98,11905.0,201.5305,201.705,201.482,201.6759,11905.0
2023-12-15 12:25:00,207.96,208.02,207.85,208.0,4915.0,201.6565,201.7147,201.5499,201.6953,4915.0
2023-12-15 12:30:00,208.04,208.13,208.01,208.03,5593.0,201.7341,201.8214,201.705,201.7244,5593.0
2023-12-15 12:35:00,208.01,208.17,207.97,208.02,6622.0,201.705,201.8602,201.6662,201.7147,6622.0
2023-12-15 12:40:00,208.02,208.09,207.92,207.99,6237.0,201.7147,201.7826,201.6177,201.6856,6237.0
2023-12-15 12:45:00,207.94,208.18,207.91,208.13,4197.0,201.6371,201.8698,201.608,201.8214,4197.0
2023-12-15 12:50:00,208.11,208.3,208.11,208.29,5392.0,201.802,201.9862,201.802,201.9765,5392.0
2023-12-15 12:55:00,208.26,208.36,208.12,208.34,7312.0,201.9474,202.0444,201.8117,202.025,7312.0
2023-12-15 13:00:00,208.33,208.4,208.28,208.36,2308.0,202.0153,202.0832,201.9668,202.0444,2308.0
2023-12-15 13:05:00,208.3,208.31,208.1,208.11,3532.0,201.9862,201.9959,201.7923,201.802,3532.0
2023-12-15 13:10:00,208.06,208.11,208.01,208.01,3392.0,201.7535,201.802,201.705,201.705,3392.0
2023-12-15 13:15:00,207.99,208.03,207.98,208.01,1349.0,201.6856,201.7244,201.6759,201.705,1349.0
2023-12-15 13:20:00,208.0,208.09,207.99,208.02,5632.0,201.6953,201.7826,201.6856,201.7147,5632.0
2023-12-15 13:25:00,208.04,208.04,207.9,207.9,2996.0,201.7341,201.7341,201.5983,201.5983,2996.0
2023-12-15 13:30:00,207.92,207.92,207.62,207.62,6074.0,201.6177,201.6177,201.3268,201.3268,6074.0
2023-12-15 13:35:00,207.6,207.83,207.6,207.74,7010.0,201.3074,201.5305,201.3074,201.4432,7010.0
2023-12-15 13:40:00,207.68,207.74,207.5,207.63,4718.0,201.385,201.4432,201.2105,201.3365,4718.0
2023-12-15 13:45:00,207.64,207.74,207.59,207.66,3920.0,201.3462,201.4432,201.2977,201.3656,3920.0
2023-12-15 13:50:00,207.75,207.87,207.7,207.78,3910.0,201.4529,201.5692,201.4044,201.482,3910.0
2023-12-15 13:55:00,207.81,207.82,207.6,207.65,3062.0,201.5111,201.5208,201.3074,201.3559,3062.0
2023-12-15 14:00:00,207.6,207.66,207.43,207.48,5266.0,201.3074,201.3656,201.1426,201.1911,5266.0
2023-12-15 14:05:00,207.44,207.47,207.33,207.39,8519.0,201.1523,201.1814,201.0456,201.1038,8519.0
2023-12-15 14:10:00,207.35,207.57,207.28,207.53,12394.0,201.065,201.2783,200.9971,201.2396,12394.0
2023-12-15 14:15:00,207.5,207.59,207.5,207.58,2949.0,201.2105,201.2977,201.2105,201.288,2949.0
2023-12-15 14:20:00,207.58,207.69,207.56,207.65,8770.0,201.288,201.3947,201.2686,201.3559,8770.0
2023-12-15 14:25:00,207.63,207.67,207.43,207.65,17736.0,201.3365,201.3753,201.1426,201.3559,17736.0
2023-12-15 14:30:00,207.65,207.77,207.5,207.51,7901.0,201.3559,201.4723,201.2105,201.2202,7901.0
2023-12-15 14:35:00,207.55,207.9,207.54,207.89,8171.0,201.2589,201.5983,201.2492,201.5886,8171.0
2023-12-15 14:40:00,207.82,208.04,207.82,207.93,7000.0,201.5208,201.7341,201.5208,201.6274,7000.0
2023-12-15 14:45:00,207.91,207.99,207.9,207.92,3862.0,201.608,201.6856,201.5983,201.6177,3862.0
2023-12-15 14:50:00,207.94,207.94,207.58,207.59,7506.0,201.6371,201.6371,201.288,201.2977,7506.0
2023-12-15 14:55:00,207.56,207.64,207.51,207.63,8039.0,201.2686,201.3462,201.2202,201.3365,8039.0
2023-12-15 15:00:00,207.63,207.79,207.63,207.72,6263.0,201.3365,201.4917,201.3365,201.4238,6263.0
2023-12-15 15:05:00,207.72,207.83,207.69,207.77,4959.0,201.4238,201.5305,201.3947,201.4723,4959.0
2023-12-15 15:10:00,207.77,207.79,207.5,207.55,12656.0,201.4723,201.4917,201.2105,201.2589,12656.0
2023-12-15 15:15:00,207.47,207.62,207.46,207.55,8581.0,201.1814,201.3268,201.1717,201.2589,8581.0
2023-12-15 15:20:00,207.54,207.62,207.41,207.61,13547.0,201.2492,201.3268,201.1232,201.3171,13547.0
2023-12-15 15:25:00,207.62,207.85,207.61,207.79,14996.0,201.3268,201.5499,201.3171,201.4917,14996.0
2023-12-15 15:30:00,207.77,207.85,207.63,207.63,11451.0,201.4723,201.5499,201.3365,201.3365,11451.0
2023-12-15 15:35:00,207.63,207.65,207.46,207.48,14578.0,201.3365,201.3559,201.1717,201.1911,14578.0
2023-12-15 15:40:00,207.49,207.67,207.4,207.65,14534.0,201.2008,201.3753,201.1135,201.3559,14534.0
2023-12-15 15:45:00,207.65,207.98,207.62,207.78,31134.0,201.3559,201.6759,201.3268,201.482,31134.0
2023-12-15 15:50:00,207.81,208.43,207.62,208.19,76264.0,201.5111,202.1123,201.3268,201.8795,76264.0
2023-12-15 15:55:00,208.23,208.52,208.22,208.37,134443.0,201.9183,202.1995,201.9086,202.0541,134443.0
2023-12-18 09:30:00,208.27,209.36,208.27,209.33,19032.0,201.9571,203.0141,201.9571,202.985,19032.0
2023-12-18 09:35:00,209.58,209.62,208.96,209.01,18487.0,203.2274,203.2662,202.6262,202.6747,18487.0
2023-12-18 09:40:00,209.26,209.26,208.18,208.78,10743.0,202.9171,202.9171,201.8698,202.4517,10743.0
2023-12-18 09:45:00,208.87,209.09,208.74,208.76,7320.0,202.5389,202.7523,202.4129,202.4323,7320.0
2023-12-18 09:50:00,208.7,209.0,208.44,208.79,6012.0,202.3741,202.665,202.122,202.4614,6012.0
2023-12-18 09:55:00,208.8,209.04,208.6,208.91,7402.0,202.4711,202.7038,202.2771,202.5777,7402.0
2023-12-18 10:00:00,208.88,209.14,208.53,208.55,6623.0,202.5486,202.8007,202.2092,202.2286,6623.0
2023-12-18 10:05:00,208.59,208.99,208.56,208.61,8976.0,202.2674,202.6553,202.2383,202.2868,8976.0
2023-12-18 10:10:00,208.68,209.19,208.68,209.12,5543.0,202.3547,202.8492,202.3547,202.7814,5543.0
2023-12-18 10:15:00,209.06,209.08,208.72,208.75,3276.0,202.7232,202.7426,202.3935,202.4226,3276.0
2023-12-18 10:20:00,208.75,209.09,208.73,209.09,3891.0,202.4226,202.7523,202.4032,202.7523,3891.0
2023-12-18 10:25:00,209.16,209.16,208.8,208.8,3178.0,202.8201,202.8201,202.4711,202.4711,3178.0
2023-12-18 10:30:00,208.89,209.03,208.77,208.88,7768.0,202.5583,202.6941,202.442,202.5486,7768.0
2023-12-18 10:35:00,208.94,209.06,208.84,208.92,4649.0,202.6068,202.7232,202.5098,202.5874,4649.0
2023-12-18 10:40:00,208.94,209.14,208.86,208.93,6938.0,202.6068,202.8007,202.5292,202.5971,6938.0
2023-12-18 10:45:00,208.98,209.36,208.95,209.36,13644.0,202.6456,203.0141,202.6165,203.0141,13644.0
2023-12-18 10:50:00,209.3,209.37,209.18,209.27,9130.0,202.9559,203.0238,202.8395,202.9268,9130.0
2023-12-18 10:55:00,209.23,210.0,209.23,209.74,32894.0,202.888,203.6347,202.888,203.3826,32894.0
2023-12-18 11:00:00,209.6,209.67,209.2,209.2,11023.0,203.2468,203.3147,202.8589,202.8589,11023.0
2023-12-18 11:05:00,209.19,209.47,209.12,209.23,4714.0,202.8492,203.1207,202.7814,202.888,4714.0
2023-12-18 11:10:00,209.23,209.25,209.08,209.2,9311.0,202.888,202.9074,202.7426,202.8589,9311.0
2023-12-18 11:15:00,209.24,209.25,208.92,209.18,15098.0,202.8977,202.9074,202.5874,202.8395,15098.0
2023-12-18 11:20:00,209.25,209.26,209.07,209.07,6007.0,202.9074,202.9171,202.7329,202.7329,6007.0
2023-12-18 11:25:00,209.12,209.38,209.07,209.38,7061.0,202.7814,203.0335,202.7329,203.0335,7061.0
2023-12-18 11:30:00,209.36,209.36,209.17,209.23,10887.0,203.0141,203.0141,202.8298,202.888,10887.0
2023-12-18 11:35:00,209.23,209.38,209.19,209.3,3347.0,202.888,203.0335,202.8492,202.9559,3347.0
2023-12-18 11:40:00,209.3,209.43,209.26,209.42,4165.0,202.9559,203.082,202.9171,203.0723,4165.0
2023-12-18 11:45:00,209.42,209.68,209.34,209.63,4969.0,203.0723,203.3244,202.9947,203.2759,4969.0
2023-12-18 11:50:00,209.69,209.86,209.67,209.67,4903.0,203.3341,203.4989,203.3147,203.3147,4903.0
2023-12-18 11:55:00,209.68,209.69,209.61,209.67,911.0,203.3244,203.3341,203.2565,203.3147,911.0
2023-12-18 12:00:00,209.66,209.99,209.66,209.83,7034.0,203.305,203.625,203.305,203.4698,7034.0
2023-12-18 12:05:00,209.8,209.85,209.61,209.72,7226.0,203.4407,203.4892,203.2565,203.3632,7226.0
2023-12-18 12:10:00,209.72,209.86,209.68,209.8,2600.0,203.3632,203.4989,203.3244,203.4407,2600.0
2023-12-18 12:15:00,209.82,209.91,209.76,209.91,4332.0,203.4601,203.5474,203.402,203.5474,4332.0
2023-12-18 12:20:00,209.92,209.97,209.84,209.93,3424.0,203.5571,203.6056,203.4795,203.5668,3424.0
2023-12-18 12:25:00,209.92,210.07,209.91,209.96,8719.0,203.5571,203.7026,203.5474,203.5959,8719.0
2023-12-18 12:30:00,209.97,210.05,209.95,210.01,3563.0,203.6056,203.6832,203.5862,203.6444,3563.0
2023-12-18 12:35:00,210.04,210.1,210.03,210.1,2163.0,203.6735,203.7317,203.6638,203.7317,2163.0
2023-12-18 12:40:00,210.09,210.16,210.05,210.16,3301.0,203.722,203.7898,203.6832,203.7898,3301.0
2023-12-18 12:45:00,210.1,210.17,210.09,210.09,1642.0,203.7317,203.7995,203.722,203.722,1642.0
2023-12-18 12:50:00,210.03,210.16,209.99,210.05,5495.0,203.6638,203.7898,203.625,203.6832,5495.0
2023-12-18 12:55:00,210.05,210.15,209.97,210.1,3152.0,203.6832,203.7801,203.6056,203.7317,3152.0
2023-12-18 13:00:00,210.05,210.1,209.95,209.96,2301.0,203.6832,203.7317,203.5862,203.5959,2301.0
2023-12-18 13:05:00,209.9,210.14,209.9,210.1,7427.0,203.5377,203.7704,203.5377,203.7317,7427.0
2023-12-18 13:10:00,210.06,210.17,210.05,210.1,3426.0,203.6929,203.7995,203.6832,203.7317,3426.0
2023-12-18 13:15:00,210.08,210.19,210.07,210.17,3719.0,203.7123,203.8189,203.7026,203.7995,3719.0
2023-12-18 13:20:00,210.14,210.25,210.08,210.11,4926.0,203.7704,203.8771,203.7123,203.7413,4926.0
2023-12-18 13:25:00,210.08,210.27,210.08,210.22,4191.0,203.7123,203.8965,203.7123,203.848,4191.0
2023-12-18 13:30:00,210.19,210.3,210.18,210.24,4761.0,203.8189,203.9256,203.8092,203.8674,4761.0
2023-12-18 13:35:00,210.21,210.28,210.17,210.22,4944.0,203.8383,203.9062,203.7995,203.848,4944.0
2023-12-18 13:40:00,210.22,210.33,210.15,210.33,7083.0,203.848,203.9547,203.7801,203.9547,7083.0
2023-12-18 13:45:00,210.32,210.48,210.28,210.32,5547.0,203.945,204.1001,203.9062,203.945,5547.0
2023-12-18 13:50:00,210.35,210.36,210.26,210.31,8507.0,203.9741,203.9838,203.8868,203.9353,8507.0
2023-12-18 13:55:00,210.31,210.31,210.14,210.24,4313.0,203.9353,203.9353,203.7704,203.8674,4313.0
2023-12-18 14:00:00,210.25,210.35,210.22,210.28,5767.0,203.8771,203.9741,203.848,203.9062,5767.0
2023-12-18 14:05:00,210.28,210.28,209.88,209.9,10377.0,203.9062,203.9062,203.5183,203.5377,10377.0
2023-12-18 14:10:00,209.92,210.03,209.87,209.87,8818.0,203.5571,203.6638,203.5086,203.5086,8818.0
2023-12-18 14:15:00,209.88,210.03,209.82,210.03,7931.0,203.5183,203.6638,203.4601,203.6638,7931.0
2023-12-18 14:20:00,210.01,210.16,210.0,210.09,5373.0,203.6444,203.7898,203.6347,203.722,5373.0
2023-12-18 14:25:00,210.04,210.05,209.6,209.81,6912.0,203.6735,203.6832,203.2468,203.4504,6912.0
2023-12-18 14:30:00,209.85,209.86,209.68,209.74,7102.0,203.4892,203.4989,203.3244,203.3826,7102.0
2023-12-18 14:35:00,209.79,209.87,209.63,209.64,2773.0,203.431,203.5086,203.2759,203.2856,2773.0
2023-12-18 14:40:00,209.67,209.98,209.67,209.98,4784.0,203.3147,203.6153,203.3147,203.6153,4784.0
2023-12-18 14:45:00,210.01,210.11,209.97,210.04,9180.0,203.6444,203.7413,203.6056,203.6735,9180.0
2023-12-18 14:50:00,210.1,210.63,210.03,210.59,12775.0,203.7317,204.2456,203.6638,204.2068,12775.0
2023-12-18 14:55:00,210.57,210.57,210.39,210.45,6006.0,204.1874,204.1874,204.0129,204.071,6006.0
2023-12-18 15:00:00,210.48,210.52,210.43,210.43,7090.0,204.1001,204.1389,204.0516,204.0516,7090.0
2023-12-18 15:05:00,210.48,210.49,210.08,210.16,12286.0,204.1001,204.1098,203.7123,203.7898,12286.0
2023-12-18 15:10:00,210.16,210.33,210.11,210.26,11258.0,203.7898,203.9547,203.7413,203.8868,11258.0
2023-12-18 15:15:00,210.28,210.28,210.06,210.11,5637.0,203.9062,203.9062,203.6929,203.7413,5637.0
2023-12-18 15:20:00,210.11,210.25,210.09,210.23,7106.0,203.7413,203.8771,203.722,203.8577,7106.0
2023-12-18 15:25:00,210.23,210.3,210.08,210.23,8376.0,203.8577,203.9256,203.7123,203.8577,8376.0
2023-12-18 15:30:00,210.19,210.25,210.08,210.21,9526.0,203.8189,203.8771,203.7123,203.8383,9526.0
2023-12-18 15:35:00,210.24,210.35,210.14,210.23,13605.0,203.8674,203.9741,203.7704,203.8577,13605.0
2023-12-18 15:40:00,210.25,210.57,210.24,210.47,36464.0,203.8771,204.1874,203.8674,204.0904,36464.0
2023-12-18 15:45:00,210.44,210.46,210.11,210.17,20723.0,204.0613,204.0807,203.7413,203.7995,20723.0
2023-12-18 15:50:00,210.2,210.3,209.83,209.89,29401.0,203.8286,203.9256,203.4698,203.528,29401.0
2023-12-18 15:55:00,209.91,209.95,209.72,209.79,108934.0,203.5474,203.5862,203.3632,203.431,108934.0
2023-12-19 09:30:00,209.8,210.74,209.8,210.58,15637.0,203.4407,204.3523,203.4407,204.1971,15637.0
2023-12-19 09:35:00,210.81,210.92,210.36,210.37,9608.0,204.4201,204.5268,203.9838,203.9935,9608.0
2023-12-19 09:40:00,210.32,210.55,210.3,210.42,5284.0,203.945,204.168,203.9256,204.042,5284.0
2023-12-19 09:45:00,210.42,210.89,210.41,210.81,6255.0,204.042,204.4977,204.0323,204.4201,6255.0
2023-12-19 09:50:00,210.84,210.99,210.7,210.77,5916.0,204.4492,204.5947,204.3135,204.3813,5916.0
2023-12-19 09:55:00,210.65,210.66,210.55,210.58,2065.0,204.265,204.2747,204.168,204.1971,2065.0
2023-12-19 10:00:00,210.62,210.83,210.46,210.83,5427.0,204.2359,204.4395,204.0807,204.4395,5427.0
2023-12-19 10:05:00,210.86,211.14,210.78,210.96,8973.0,204.4686,204.7401,204.391,204.5656,8973.0
2023-12-19 10:10:00,210.94,210.96,210.64,210.7,8804.0,204.5462,204.5656,204.2553,204.3135,8804.0
2023-12-19 10:15:00,210.76,210.91,210.72,210.87,4601.0,204.3716,204.5171,204.3329,204.4783,4601.0
2023-12-19 10:20:00,210.82,211.04,210.72,210.77,8744.0,204.4298,204.6432,204.3329,204.3813,8744.0
2023-12-19 10:25:00,210.66,210.76,210.43,210.74,4358.0,204.2747,204.3716,204.0516,204.3523,4358.0
2023-12-19 10:30:00,210.68,210.88,210.67,210.74,5283.0,204.2941,204.488,204.2844,204.3523,5283.0
2023-12-19 10:35:00,210.74,210.96,210.64,210.96,8501.0,204.3523,204.5656,204.2553,204.5656,8501.0
2023-12-19 10:40:00,210.94,210.99,210.84,210.95,3795.0,204.5462,204.5947,204.4492,204.5559,3795.0
2023-12-19 10:45:00,210.95,211.07,210.92,210.92,9054.0,204.5559,204.6722,204.5268,204.5268,9054.0
2023-12-19 10:50:00,210.95,210.96,210.75,210.76,4268.0,204.5559,204.5656,204.3619,204.3716,4268.0
2023-12-19 10:55:00,210.74,210.93,210.72,210.87,6246.0,204.3523,204.5365,204.3329,204.4783,6246.0
2023-12-19 11:00:00,210.87,210.92,210.69,210.72,6204.0,204.4783,204.5268,204.3038,204.3329,6204.0
2023-12-19 11:05:00,210.72,210.84,210.72,210.82,4641.0,204.3329,204.4492,204.3329,204.4298,4641.0
2023-12-19 11:10:00,210.84,210.92,210.79,210.79,4936.0,204.4492,204.5268,204.4007,204.4007,4936.0
2023-12-19 11:15:00,210.73,210.85,210.73,210.77,1927.0,204.3426,204.4589,204.3426,204.3813,1927.0
2023-12-19 11:20:00,210.81,210.93,210.75,210.84,5827.0,204.4201,204.5365,204.3619,204.4492,5827.0
2023-12-19 11:25:00,210.81,210.84,210.67,210.67,2963.0,204.4201,204.4492,204.2844,204.2844,2963.0
2023-12-19 11:30:00,210.68,210.68,210.47,210.52,5007.0,204.2941,204.2941,204.0904,204.1389,5007.0
2023-12-19 11:35:00,210.53,210.82,210.45,210.81,3650.0,204.1486,204.4298,204.071,204.4201,3650.0
2023-12-19 11:40:00,210.77,210.84,210.71,210.74,2967.0,204.3813,204.4492,204.3232,204.3523,2967.0
2023-12-19 11:45:00,210.73,210.81,210.72,210.76,3306.0,204.3426,204.4201,204.3329,204.3716,3306.0
2023-12-19 11:50:00,210.79,210.79,210.7,210.75,3839.0,204.4007,204.4007,204.3135,204.3619,3839.0
2023-12-19 11:55:00,210.8,210.8,210.54,210.63,3301.0,204.4104,204.4104,204.1583,204.2456,3301.0
2023-12-19 12:00:00,210.61,210.77,210.6,210.77,1000.0,204.2262,204.3813,204.2165,204.3813,1000.0
2023-12-19 12:05:00,210.78,210.78,210.69,210.7,3053.0,204.391,204.391,204.3038,204.3135,3053.0
2023-12-19 12:10:00,210.69,210.8,210.67,210.75,2027.0,204.3038,204.4104,204.2844,204.3619,2027.0
2023-12-19 12:15:00,210.64,210.65,210.48,210.58,3032.0,204.2553,204.265,204.1001,204.1971,3032.0
2023-12-19 12:20:00,210.52,210.58,210.48,210.56,3836.0,204.1389,204.1971,204.1001,204.1777,3836.0
2023-12-19 12:25:00,210.58,210.62,210.53,210.56,8392.0,204.1971,204.2359,204.1486,204.1777,8392.0
2023-12-19 12:30:00,210.58,210.67,210.57,210.58,3365.0,204.1971,204.2844,204.1874,204.1971,3365.0
2023-12-19 12:35:00,210.65,210.65,210.47,210.48,2504.0,204.265,204.265,204.0904,204.1001,2504.0
2023-12-19 12:40:00,210.42,210.51,210.32,210.42,1462.0,204.042,204.1292,203.945,204.042,1462.0
2023-12-19 12:45:00,210.38,210.49,210.38,210.47,1111.0,204.0032,204.1098,204.0032,204.0904,1111.0
2023-12-19 12:50:00,210.42,210.69,210.41,210.59,6718.0,204.042,204.3038,204.0323,204.2068,6718.0
2023-12-19 12:55:00,210.62,210.64,210.57,210.62,1482.0,204.2359,204.2553,204.1874,204.2359,1482.0
2023-12-19 13:00:00,210.59,210.65,210.57,210.61,4700.0,204.2068,204.265,204.1874,204.2262,4700.0
2023-12-19 13:05:00,210.61,210.62,210.5,210.51,5089.0,204.2262,204.2359,204.1195,204.1292,5089.0
2023-12-19 13:10:00,210.51,210.53,210.37,210.37,8005.0,204.1292,204.1486,203.9935,203.9935,8005.0
2023-12-19 13:15:00,210.35,210.39,210.17,210.21,8900.0,203.9741,204.0129,203.7995,203.8383,8900.0
2023-12-19 13:20:00,210.23,210.36,210.23,210.28,5969.0,203.8577,203.9838,203.8577,203.9062,5969.0
2023-12-19 13:25:00,210.18,210.31,210.18,210.22,3118.0,203.8092,203.9353,203.8092,203.848,3118.0
2023-12-19 13:30:00,210.2,210.3,210.15,210.25,4639.0,203.8286,203.9256,203.7801,203.8771,4639.0
2023-12-19 13:35:00,210.24,210.24,210.15,210.18,1950.0,203.8674,203.8674,203.7801,203.8092,1950.0
2023-12-19 13:40:00,210.16,210.29,210.16,210.25,2435.0,203.7898,203.9159,203.7898,203.8771,2435.0
2023-12-19 13:45:00,210.33,210.36,210.29,210.3,1050.0,203.9547,203.9838,203.9159,203.9256,1050.0
2023-12-19 13:50:00,210.32,210.37,210.25,210.26,2645.0,203.945,203.9935,203.8771,203.8868,2645.0
2023-12-19 13:55:00,210.25,210.32,210.2,210.22,4259.0,203.8771,203.945,203.8286,203.848,4259.0
2023-12-19 14:00:00,210.22,210.31,210.18,210.21,2319.0,203.848,203.9353,203.8092,203.8383,2319.0
2023-12-19 14:05:00,210.22,210.33,210.16,210.31,2881.0,203.848,203.9547,203.7898,203.9353,2881.0
2023-12-19 14:10:00,210.26,210.27,210.11,210.12,5499.0,203.8868,203.8965,203.7413,203.751,5499.0
2023-12-19 14:15:00,210.14,210.14,210.02,210.05,2553.0,203.7704,203.7704,203.6541,203.6832,2553.0
2023-12-19 14:20:00,210.01,210.09,209.97,210.03,6248.0,203.6444,203.722,203.6056,203.6638,6248.0
2023-12-19 14:25:00,210.01,210.11,209.96,210.06,5864.0,203.6444,203.7413,203.5959,203.6929,5864.0
2023-12-19 14:30:00,210.11,210.21,210.05,210.21,4602.0,203.7413,203.8383,203.6832,203.8383,4602.0
2023-12-19 14:35:00,210.24,210.32,210.23,210.32,1976.0,203.8674,203.945,203.8577,203.945,1976.0
2023-12-19 14:40:00,210.32,210.32,210.21,210.21,3187.0,203.945,203.945,203.8383,203.8383,3187.0
2023-12-19 14:45:00,210.19,210.23,210.08,210.19,4740.0,203.8189,203.8577,203.7123,203.8189,4740.0
2023-12-19 14:50:00,210.21,210.21,210.16,210.2,2647.0,203.8383,203.8383,203.7898,203.8286,2647.0
2023-12-19 14:55:00,210.22,210.24,210.16,210.22,5591.0,203.848,203.8674,203.7898,203.848,5591.0
2023-12-19 15:00:00,210.22,210.38,210.22,210.34,3901.0,203.848,204.0032,203.848,203.9644,3901.0
2023-12-19 15:05:00,210.37,210.53,210.31,210.52,5309.0,203.9935,204.1486,203.9353,204.1389,5309.0
2023-12-19 15:10:00,210.52,210.61,210.52,210.55,3582.0,204.1389,204.2262,204.1389,204.168,3582.0
2023-12-19 15:15:00,210.56,210.59,210.35,210.36,7017.0,204.1777,204.2068,203.9741,203.9838,7017.0
2023-12-19 15:20:00,210.4,210.4,210.15,210.16,10323.0,204.0226,204.0226,203.7801,203.7898,10323.0
2023-12-19 15:25:00,210.14,210.16,209.81,209.91,35626.0,203.7704,203.7898,203.4504,203.5474,35626.0
2023-12-19 15:30:00,209.9,209.9,209.51,209.61,23077.0,203.5377,203.5377,203.1595,203.2565,23077.0
2023-12-19 15:35:00,209.57,209.6,209.47,209.59,18903.0,203.2177,203.2468,203.1207,203.2371,18903.0
2023-12-19 15:40:00,209.57,209.89,209.56,209.74,17583.0,203.2177,203.528,203.208,203.3826,17583.0
2023-12-19 15:45:00,209.73,209.83,209.6,209.77,14974.0,203.3729,203.4698,203.2468,203.4117,14974.0
2023-12-19 15:50:00,209.72,209.82,209.34,209.78,29079.0,203.3632,203.4601,202.9947,203.4214,29079.0
2023-12-19 15:55:00,209.81,210.29,209.81,210.15,60931.0,203.4504,203.9159,203.4504,203.7801,60931.0
2023-12-20 09:30:00,209.97,211.99,209.83,211.23,28148.0,203.6056,205.5644,203.4698,204.8274,28148.0
2023-12-20 09:35:00,211.45,211.45,210.9,211.08,3793.0,205.0407,205.0407,204.5074,204.6819,3793.0
2023-12-20 09:40:00,210.75,210.81,210.15,210.2,4074.0,204.3619,204.4201,203.7801,203.8286,4074.0
2023-12-20 09:45:00,210.2,210.83,209.98,210.78,6369.0,203.8286,204.4395,203.6153,204.391,6369.0
2023-12-20 09:50:00,210.96,211.09,210.43,210.56,26362.0,204.5656,204.6916,204.0516,204.1777,26362.0
2023-12-20 09:55:00,210.59,211.04,210.58,210.83,3741.0,204.2068,204.6432,204.1971,204.4395,3741.0
2023-12-20 10:00:00,210.99,211.12,210.63,210.91,5375.0,204.5947,204.7207,204.2456,204.5171,5375.0
2023-12-20 10:05:00,210.77,210.77,210.31,210.5,3193.0,204.3813,204.3813,203.9353,204.1195,3193.0
2023-12-20 10:10:00,210.53,210.58,210.23,210.23,3035.0,204.1486,204.1971,203.8577,203.8577,3035.0
2023-12-20 10:15:00,210.44,210.45,210.35,210.39,1523.0,204.0613,204.071,203.9741,204.0129,1523.0
2023-12-20 10:20:00,210.45,210.45,210.3,210.3,1493.0,204.071,204.071,203.9256,203.9256,1493.0
2023-12-20 10:25:00,210.37,210.65,210.28,210.65,9973.0,203.9935,204.265,203.9062,204.265,9973.0
2023-12-20 10:30:00,210.65,210.7,210.5,210.5,2915.0,204.265,204.3135,204.1195,204.1195,2915.0
2023-12-20 10:35:00,210.57,210.96,210.57,210.94,3756.0,204.1874,204.5656,204.1874,204.5462,3756.0
2023-12-20 10:40:00,210.99,210.99,210.77,210.84,3580.0,204.5947,204.5947,204.3813,204.4492,3580.0
2023-12-20 10:45:00,210.89,211.15,210.89,211.03,1993.0,204.4977,204.7498,204.4977,204.6335,1993.0
2023-12-20 10:50:00,210.97,211.11,210.97,211.04,2507.0,204.5753,204.711,204.5753,204.6432,2507.0
2023-12-20 10:55:00,211.01,211.09,210.98,211.09,3451.0,204.6141,204.6916,204.585,204.6916,3451.0
2023-12-20 11:00:00,211.05,211.05,210.77,210.78,5093.0,204.6529,204.6529,204.3813,204.391,5093.0
2023-12-20 11:05:00,210.69,210.69,210.4,210.51,7386.0,204.3038,204.3038,204.0226,204.1292,7386.0
2023-12-20 11:10:00,210.41,210.62,210.41,210.62,1953.0,204.0323,204.2359,204.0323,204.2359,1953.0
2023-12-20 11:15:00,210.63,210.88,210.62,210.87,7025.0,204.2456,204.488,204.2359,204.4783,7025.0
2023-12-20 11:20:00,210.93,211.09,210.91,211.09,4126.0,204.5365,204.6916,204.5171,204.6916,4126.0
2023-12-20 11:25:00,211.05,211.07,210.89,210.97,2651.0,204.6529,204.6722,204.4977,204.5753,2651.0
2023-12-20 11:30:00,210.99,211.15,210.91,211.05,6405.0,204.5947,204.7498,204.5171,204.6529,6405.0
2023-12-20 11:35:00,211.03,211.04,211.0,211.04,2177.0,204.6335,204.6432,204.6044,204.6432,2177.0
2023-12-20 11:40:00,211.03,211.06,210.91,211.05,4232.0,204.6335,204.6626,204.5171,204.6529,4232.0
2023-12-20 11:45:00,211.02,211.05,210.91,210.94,1043.0,204.6238,204.6529,204.5171,204.5462,1043.0
2023-12-20 11:50:00,210.81,210.82,210.67,210.72,6399.0,204.4201,204.4298,204.2844,204.3329,6399.0
2023-12-20 11:55:00,210.78,210.78,210.62,210.62,3679.0,204.391,204.391,204.2359,204.2359,3679.0
2023-12-20 12:00:00,210.61,210.72,210.61,210.72,3935.0,204.2262,204.3329,204.2262,204.3329,3935.0
2023-12-20 12:05:00,210.74,210.92,210.74,210.76,10733.0,204.3523,204.5268,204.3523,204.3716,10733.0
2023-12-20 12:10:00,210.83,210.83,210.65,210.65,2998.0,204.4395,204.4395,204.265,204.265,2998.0
2023-12-20 12:15:00,210.68,210.81,210.68,210.81,2419.0,204.2941,204.4201,204.2941,204.4201,2419.0
2023-12-20 12:20:00,210.77,210.77,210.63,210.63,3645.0,204.3813,204.3813,204.2456,204.2456,3645.0
2023-12-20 12:25:00,210.65,210.68,210.63,210.67,2015.0,204.265,204.2941,204.2456,204.2844,2015.0
2023-12-20 12:30:00,210.64,210.68,210.45,210.5,12250.0,204.2553,204.2941,204.071,204.1195,12250.0
2023-12-20 12:35:00,210.52,210.53,210.44,210.45,3071.0,204.1389,204.1486,204.0613,204.071,3071.0
2023-12-20 12:40:00,210.47,210.58,210.46,210.51,5622.0,204.0904,204.1971,204.0807,204.1292,5622.0
2023-12-20 12:45:00,210.54,210.7,210.54,210.63,2811.0,204.1583,204.3135,204.1583,204.2456,2811.0
2023-12-20 12:50:00,210.7,210.81,210.7,210.81,1660.0,204.3135,204.4201,204.3135,204.4201,1660.0
2023-12-20 12:55:00,210.76,210.77,210.63,210.63,837.0,204.3716,204.3813,204.2456,204.2456,837.0
2023-12-20 13:00:00,210.61,210.64,210.54,210.54,1671.0,204.2262,204.2553,204.1583,204.1583,1671.0
2023-12-20 13:05:00,210.53,210.53,210.37,210.42,1729.0,204.1486,204.1486,203.9935,204.042,1729.0
2023-12-20 13:10:00,210.41,210.42,210.32,210.38,1961.0,204.0323,204.042,203.945,204.0032,1961.0
2023-12-20 13:15:00,210.36,210.37,210.21,210.27,1079.0,203.9838,203.9935,203.8383,203.8965,1079.0
2023-12-20 13:20:00,210.29,210.3,210.2,210.2,1604.0,203.9159,203.9256,203.8286,203.8286,1604.0
2023-12-20 13:25:00,210.18,210.25,210.18,210.21,1157.0,203.8092,203.8771,203.8092,203.8383,1157.0
2023-12-20 13:30:00,210.24,210.33,210.24,210.31,2474.0,203.8674,203.9547,203.8674,203.9353,2474.0
2023-12-20 13:35:00,210.29,210.29,210.2,210.26,662.0,203.9159,203.9159,203.8286,203.8868,662.0
2023-12-20 13:40:00,210.32,210.32,210.16,210.23,1270.0,203.945,203.945,203.7898,203.8577,1270.0
2023-12-20 13:45:00,210.23,210.35,210.21,210.35,1538.0,203.8577,203.9741,203.8383,203.9741,1538.0
2023-12-20 13:50:00,210.34,210.43,210.3,210.37,2300.0,203.9644,204.0516,203.9256,203.9935,2300.0
2023-12-20 13:55:00,210.3,210.34,210.26,210.31,1412.0,203.9256,203.9644,203.8868,203.9353,1412.0
2023-12-20 14:00:00,210.28,210.32,210.25,210.31,1123.0,203.9062,203.945,203.8771,203.9353,1123.0
2023-12-20 14:05:00,210.36,210.45,210.33,210.43,2348.0,203.9838,204.071,203.9547,204.0516,2348.0
2023-12-20 14:10:00,210.47,210.5,210.42,210.5,1753.0,204.0904,204.1195,204.042,204.1195,1753.0
2023-12-20 14:15:00,210.44,210.5,210.42,210.5,1313.0,204.0613,204.1195,204.042,204.1195,1313.0
2023-12-20 14:20:00,210.49,210.51,210.46,210.48,1126.0,204.1098,204.1292,204.0807,204.1001,1126.0
2023-12-20 14:25:00,210.45,210.56,210.42,210.56,1100.0,204.071,204.1777,204.042,204.1777,1100.0
2023-12-20 14:30:00,210.58,210.59,210.46,210.5,3875.0,204.1971,204.2068,204.0807,204.1195,3875.0
2023-12-20 14:35:00,210.49,210.53,210.14,210.14,2052.0,204.1098,204.1486,203.7704,203.7704,2052.0
2023-12-20 14:40:00,210.09,210.21,210.08,210.14,2083.0,203.722,203.8383,203.7123,203.7704,2083.0
2023-12-20 14:45:00,210.16,210.22,209.94,209.95,2752.0,203.7898,203.848,203.5765,203.5862,2752.0
2023-12-20 14:50:00,209.97,209.97,208.72,209.09,8999.0,203.6056,203.6056,202.3935,202.7523,8999.0
2023-12-20 14:55:00,209.09,209.09,208.65,208.65,3339.0,202.7523,202.7523,202.3256,202.3256,3339.0
2023-12-20 15:00:00,208.64,208.64,208.18,208.37,8983.0,202.3159,202.3159,201.8698,202.0541,8983.0
2023-12-20 15:05:00,208.35,208.35,207.91,208.03,12931.0,202.0347,202.0347,201.608,201.7244,12931.0
2023-12-20 15:10:00,208.12,208.42,207.93,207.96,7069.0,201.8117,202.1026,201.6274,201.6565,7069.0
2023-12-20 15:15:00,207.88,208.48,207.88,208.3,3150.0,201.5789,202.1608,201.5789,201.9862,3150.0
2023-12-20 15:20:00,208.33,208.42,208.06,208.06,3592.0,202.0153,202.1026,201.7535,201.7535,3592.0
2023-12-20 15:25:00,208.01,208.09,207.89,207.97,14386.0,201.705,201.7826,201.5886,201.6662,14386.0
2023-12-20 15:30:00,207.97,208.15,207.69,207.89,14571.0,201.6662,201.8408,201.3947,201.5886,14571.0
2023-12-20 15:35:00,207.93,207.93,207.58,207.59,4475.0,201.6274,201.6274,201.288,201.2977,4475.0
2023-12-20 15:40:00,207.59,207.96,207.59,207.74,7910.0,201.2977,201.6565,201.2977,201.4432,7910.0
2023-12-20 15:45:00,207.72,207.88,207.49,207.69,11276.0,201.4238,201.5789,201.2008,201.3947,11276.0
2023-12-20 15:50:00,207.7,207.84,207.13,207.28,19704.0,201.4044,201.5402,200.8517,200.9971,19704.0
2023-12-20 15:55:00,207.24,207.25,206.53,206.56,59377.0,200.9583,200.968,200.2699,200.299,59377.0
2023-12-21 09:30:00,207.78,208.61,207.42,208.56,10109.0,201.482,202.2868,201.1329,202.2383,10109.0
2023-12-21 09:35:00,208.62,208.95,208.25,208.88,4919.0,202.2965,202.6165,201.9377,202.5486,4919.0
2023-12-21 09:40:00,208.7,209.02,208.67,208.74,3542.0,202.3741,202.6844,202.345,202.4129,3542.0
2023-12-21 09:45:00,208.86,209.08,208.85,208.97,2317.0,202.5292,202.7426,202.5195,202.6359,2317.0
2023-12-21 09:50:00,209.0,209.31,208.88,209.19,2884.0,202.665,202.9656,202.5486,202.8492,2884.0
2023-12-21 09:55:00,209.13,209.19,208.89,209.06,6155.0,202.7911,202.8492,202.5583,202.7232,6155.0
2023-12-21 10:00:00,209.06,209.25,209.05,209.22,4861.0,202.7232,202.9074,202.7135,202.8783,4861.0
2023-12-21 10:05:00,209.03,209.13,208.9,208.9,1694.0,202.6941,202.7911,202.568,202.568,1694.0
2023-12-21 10:10:00,208.89,209.08,208.75,209.06,2712.0,202.5583,202.7426,202.4226,202.7232,2712.0
2023-12-21 10:15:00,208.95,209.06,208.86,209.03,2967.0,202.6165,202.7232,202.5292,202.6941,2967.0
2023-12-21 10:20:00,209.05,209.21,209.02,209.15,2300.0,202.7135,202.8686,202.6844,202.8104,2300.0
2023-12-21 10:25:00,209.06,209.11,208.86,208.98,4102.0,202.7232,202.7717,202.5292,202.6456,4102.0
2023-12-21 10:30:00,208.94,208.94,208.75,208.75,900.0,202.6068,202.6068,202.4226,202.4226,900.0
2023-12-21 10:35:00,208.86,208.86,208.55,208.65,2355.0,202.5292,202.5292,202.2286,202.3256,2355.0
2023-12-21 10:40:00,208.58,208.85,208.58,208.84,4248.0,202.2577,202.5195,202.2577,202.5098,4248.0
2023-12-21 10:45:00,208.87,208.92,208.74,208.81,5010.0,202.5389,202.5874,202.4129,202.4808,5010.0
2023-12-21 10:50:00,208.72,208.87,208.64,208.82,2641.0,202.3935,202.5389,202.3159,202.4904,2641.0
2023-12-21 10:55:00,208.76,208.95,208.68,208.95,4506.0,202.4323,202.6165,202.3547,202.6165,4506.0
2023-12-21 11:00:00,208.95,209.02,208.7,208.7,1731.0,202.6165,202.6844,202.3741,202.3741,1731.0
2023-12-21 11:05:00,208.74,208.74,208.59,208.59,3241.0,202.4129,202.4129,202.2674,202.2674,3241.0
2023-12-21 11:10:00,208.65,208.65,208.42,208.48,5152.0,202.3256,202.3256,202.1026,202.1608,5152.0
2023-12-21 11:15:00,208.48,208.48,208.23,208.24,2350.0,202.1608,202.1608,201.9183,201.928,2350.0
2023-12-21 11:20:00,208.3,208.66,208.28,208.66,2846.0,201.9862,202.3353,201.9668,202.3353,2846.0
2023-12-21 11:25:00,208.66,208.94,208.55,208.74,7278.0,202.3353,202.6068,202.2286,202.4129,7278.0
2023-12-21 11:30:00,208.83,208.88,208.66,208.73,2777.0,202.5001,202.5486,202.3353,202.4032,2777.0
2023-12-21 11:35:00,208.69,208.79,208.6,208.65,3393.0,202.3644,202.4614,202.2771,202.3256,3393.0
2023-12-21 11:40:00,208.63,208.66,208.44,208.44,2092.0,202.3062,202.3353,202.122,202.122,2092.0
2023-12-21 11:45:00,208.42,208.64,208.42,208.46,3904.0,202.1026,202.3159,202.1026,202.1414,3904.0
2023-12-21 11:50:00,208.39,208.39,208.22,208.24,600.0,202.0735,202.0735,201.9086,201.928,600.0
2023-12-21 11:55:00,208.18,208.23,208.02,208.02,1740.0,201.8698,201.9183,201.7147,201.7147,1740.0
2023-12-21 12:00:00,208.0,208.04,207.63,207.63,1918.0,201.6953,201.7341,201.3365,201.3365,1918.0
2023-12-21 12:05:00,207.69,207.82,207.59,207.63,2029.0,201.3947,201.5208,201.2977,201.3365,2029.0
2023-12-21 12:10:00,207.58,207.67,207.57,207.67,1000.0,201.288,201.3753,201.2783,201.3753,1000.0
2023-12-21 12:15:00,207.7,207.83,207.7,207.83,2551.0,201.4044,201.5305,201.4044,201.5305,2551.0
2023-12-21 12:20:00,207.77,207.84,207.7,207.84,2934.0,201.4723,201.5402,201.4044,201.5402,2934.0
2023-12-21 12:25:00,207.78,207.78,207.55,207.55,3437.0,201.482,201.482,201.2589,201.2589,3437.0
2023-12-21 12:30:00,207.57,207.71,207.47,207.47,3701.0,201.2783,201.4141,201.1814,201.1814,3701.0
2023-12-21 12:35:00,207.39,207.59,207.37,207.59,1400.0,201.1038,201.2977,201.0844,201.2977,1400.0
2023-12-21 12:40:00,207.6,207.68,207.49,207.58,3371.0,201.3074,201.385,201.2008,201.288,3371.0
2023-12-21 12:45:00,207.43,207.59,207.41,207.43,2069.0,201.1426,201.2977,201.1232,201.1426,2069.0
2023-12-21 12:50:00,207.42,207.55,207.1,207.1,2725.0,201.1329,201.2589,200.8226,200.8226,2725.0
2023-12-21 12:55:00,207.04,207.16,207.04,207.1,9688.0,200.7644,200.8808,200.7644,200.8226,9688.0
2023-12-21 13:00:00,207.13,207.26,207.02,207.14,17603.0,200.8517,200.9777,200.745,200.8614,17603.0
2023-12-21 13:05:00,207.11,207.2,206.9,206.91,5379.0,200.8323,200.9196,200.6286,200.6383,5379.0
2023-12-21 13:10:00,206.9,207.04,206.75,206.75,6592.0,200.6286,200.7644,200.4832,200.4832,6592.0
2023-12-21 13:15:00,206.87,206.88,206.46,206.56,4028.0,200.5996,200.6093,200.202,200.299,4028.0
2023-12-21 13:20:00,206.56,206.88,206.4,206.88,9237.0,200.299,200.6093,200.1438,200.6093,9237.0
2023-12-21 13:25:00,206.81,206.89,206.71,206.85,6269.0,200.5414,200.6189,200.4444,200.5802,6269.0
2023-12-21 13:30:00,206.9,207.19,206.88,207.01,4520.0,200.6286,200.9099,200.6093,200.7353,4520.0
2023-12-21 13:35:00,207.03,207.12,206.99,207.07,2243.0,200.7547,200.842,200.7159,200.7935,2243.0
2023-12-21 13:40:00,207.02,207.15,207.02,207.1,1100.0,200.745,200.8711,200.745,200.8226,1100.0
2023-12-21 13:45:00,207.15,207.18,207.02,207.07,11844.0,200.8711,200.9002,200.745,200.7935,11844.0
2023-12-21 13:50:00,207.07,207.42,207.07,207.42,3075.0,200.7935,201.1329,200.7935,201.1329,3075.0
2023-12-21 13:55:00,207.35,207.48,207.35,207.45,1962.0,201.065,201.1911,201.065,201.162,1962.0
2023-12-21 14:00:00,207.47,207.58,207.39,207.44,3252.0,201.1814,201.288,201.1038,201.1523,3252.0
2023-12-21 14:05:00,207.39,207.42,207.34,207.34,1136.0,201.1038,201.1329,201.0553,201.0553,1136.0
2023-12-21 14:10:00,207.34,207.47,207.23,207.24,2788.0,201.0553,201.1814,200.9486,200.9583,2788.0
2023-12-21 14:15:00,207.23,207.29,207.13,207.29,4378.0,200.9486,201.0068,200.8517,201.0068,4378.0
2023-12-21 14:20:00,207.31,207.36,207.17,207.18,4589.0,201.0262,201.0747,200.8905,200.9002,4589.0
2023-12-21 14:25:00,207.21,207.33,207.17,207.33,3025.0,200.9293,201.0456,200.8905,201.0456,3025.0
2023-12-21 14:30:00,207.31,207.46,207.23,207.38,3145.0,201.0262,201.1717,200.9486,201.0941,3145.0
2023-12-21 14:35:00,207.35,207.38,207.28,207.37,2595.0,201.065,201.0941,200.9971,201.0844,2595.0
2023-12-21 14:40:00,207.37,207.48,207.36,207.43,1271.0,201.0844,201.1911,201.0747,201.1426,1271.0
2023-12-21 14:45:00,207.43,207.5,207.37,207.42,2708.0,201.1426,201.2105,201.0844,201.1329,2708.0
2023-12-21 14:50:00,207.41,207.53,207.39,207.47,2639.0,201.1232,201.2396,201.1038,201.1814,2639.0
2023-12-21 14:55:00,207.51,207.51,207.33,207.49,3366.0,201.2202,201.2202,201.0456,201.2008,3366.0
2023-12-21 15:00:00,207.54,207.71,207.47,207.55,2853.0,201.2492,201.4141,201.1814,201.2589,2853.0
2023-12-21 15:05:00,207.55,207.55,207.42,207.44,761.0,201.2589,201.2589,201.1329,201.1523,761.0
2023-12-21 15:10:00,207.41,207.59,207.41,207.58,3711.0,201.1232,201.2977,201.1232,201.288,3711.0
2023-12-21 15:15:00,207.56,207.56,207.37,207.46,3404.0,201.2686,201.2686,201.0844,201.1717,3404.0
2023-12-21 15:20:00,207.44,207.48,207.23,207.26,3077.0,201.1523,201.1911,200.9486,200.9777,3077.0
2023-12-21 15:25:00,207.23,207.56,207.23,207.55,5252.0,200.9486,201.2686,200.9486,201.2589,5252.0
2023-12-21 15:30:00,207.62,207.75,207.54,207.7,4643.0,201.3268,201.4529,201.2492,201.4044,4643.0
2023-12-21 15:35:00,207.7,207.92,207.7,207.86,6267.0,201.4044,201.6177,201.4044,201.5595,6267.0
2023-12-21 15:40:00,207.88,207.92,207.67,207.67,5002.0,201.5789,201.6177,201.3753,201.3753,5002.0
2023-12-21 15:45:00,207.71,207.85,207.69,207.73,10274.0,201.4141,201.5499,201.3947,201.4335,10274.0
2023-12-21 15:50:00,207.74,207.81,207.41,207.45,34460.0,201.4432,201.5111,201.1232,201.162,34460.0
2023-12-21 15:55:00,207.45,207.7,207.45,207.51,83605.0,201.162,201.4044,201.162,201.2202,83605.0
2023-12-22 09:30:00,208.56,208.8,208.49,208.8,6255.0,202.2383,202.4711,202.1705,202.4711,6255.0
2023-12-22 09:35:00,208.97,209.37,208.92,209.37,1614.0,202.6359,203.0238,202.5874,203.0238,1614.0
2023-12-22 09:40:00,209.16,209.17,208.92,208.93,1048.0,202.8201,202.8298,202.5874,202.5971,1048.0
2023-12-22 09:45:00,209.07,209.3,209.07,209.14,2151.0,202.7329,202.9559,202.7329,202.8007,2151.0
2023-12-22 09:50:00,209.18,209.4,209.06,209.4,1421.0,202.8395,203.0529,202.7232,203.0529,1421.0
2023-12-22 09:55:00,209.31,209.42,209.0,209.05,2775.0,202.9656,203.0723,202.665,202.7135,2775.0
2023-12-22 10:00:00,208.94,209.22,208.9,209.2,4075.0,202.6068,202.8783,202.568,202.8589,4075.0
2023-12-22 10:05:00,209.28,209.41,209.25,209.35,2941.0,202.9365,203.0626,202.9074,203.0044,2941.0
2023-12-22 10:10:00,209.36,209.46,209.06,209.07,7828.0,203.0141,203.1111,202.7232,202.7329,7828.0
2023-12-22 10:15:00,209.1,209.11,208.96,209.06,1120.0,202.762,202.7717,202.6262,202.7232,1120.0
2023-12-22 10:20:00,209.12,209.4,209.12,209.27,2614.0,202.7814,203.0529,202.7814,202.9268,2614.0
2023-12-22 10:25:00,209.26,209.42,209.19,209.31,1748.0,202.9171,203.0723,202.8492,202.9656,1748.0
2023-12-22 10:30:00,209.41,209.68,209.38,209.5,4443.0,203.0626,203.3244,203.0335,203.1498,4443.0
2023-12-22 10:35:00,209.66,209.66,209.19,209.24,3758.0,203.305,203.305,202.8492,202.8977,3758.0
2023-12-22 10:40:00,209.28,209.49,209.28,209.45,1864.0,202.9365,203.1401,202.9365,203.1014,1864.0
2023-12-22 10:45:00,209.54,209.56,209.23,209.29,3247.0,203.1886,203.208,202.888,202.9462,3247.0
2023-12-22 10:50:00,209.31,209.42,209.3,209.31,4792.0,202.9656,203.0723,202.9559,202.9656,4792.0
2023-12-22 10:55:00,209.31,209.32,208.96,208.97,2305.0,202.9656,202.9753,202.6262,202.6359,2305.0
2023-12-22 11:00:00,208.96,209.09,208.78,208.99,1382.0,202.6262,202.7523,202.4517,202.6553,1382.0
2023-12-22 11:05:00,208.9,209.08,208.9,208.98,1440.0,202.568,202.7426,202.568,202.6456,1440.0
2023-12-22 11:10:00,208.97,209.07,208.9,209.06,1861.0,202.6359,202.7329,202.568,202.7232,1861.0
2023-12-22 11:15:00,209.13,209.15,209.04,209.14,1639.0,202.7911,202.8104,202.7038,202.8007,1639.0
2023-12-22 11:20:00,209.16,209.19,209.04,209.05,2001.0,202.8201,202.8492,202.7038,202.7135,2001.0
2023-12-22 11:25:00,209.01,209.01,208.9,208.92,1605.0,202.6747,202.6747,202.568,202.5874,1605.0
2023-12-22 11:30:00,208.93,209.03,208.92,209.01,2326.0,202.5971,202.6941,202.5874,202.6747,2326.0
2023-12-22 11:35:00,208.99,209.16,208.98,209.05,2427.0,202.6553,202.8201,202.6456,202.7135,2427.0
2023-12-22 11:40:00,209.11,209.11,208.9,208.9,3190.0,202.7717,202.7717,202.568,202.568,3190.0
2023-12-22 11:45:00,208.95,208.99,208.83,208.87,2931.0,202.6165,202.6553,202.5001,202.5389,2931.0
2023-12-22 11:50:00,208.86,209.0,208.85,208.99,1855.0,202.5292,202.665,202.5195,202.6553,1855.0
2023-12-22 11:55:00,209.04,209.05,208.98,209.05,659.0,202.7038,202.7135,202.6456,202.7135,659.0
2023-12-22 12:00:00,208.98,209.08,208.98,209.03,1000.0,202.6456,202.7426,202.6456,202.6941,1000.0
2023-12-22 12:05:00,209.05,209.13,208.95,208.95,2100.0,202.7135,202.7911,202.6165,202.6165,2100.0
2023-12-22 12:10:00,208.94,208.96,208.79,208.9,1729.0,202.6068,202.6262,202.4614,202.568,1729.0
2023-12-22 12:15:00,208.82,208.91,208.82,208.89,2262.0,202.4904,202.5777,202.4904,202.5583,2262.0
2023-12-22 12:20:00,208.75,208.84,208.62,208.62,4362.0,202.4226,202.5098,202.2965,202.2965,4362.0
2023-12-22 12:25:00,208.64,208.79,208.64,208.71,1737.0,202.3159,202.4614,202.3159,202.3838,1737.0
2023-12-22 12:30:00,208.76,208.86,208.76,208.84,1464.0,202.4323,202.5292,202.4323,202.5098,1464.0
2023-12-22 12:35:00,208.82,208.98,208.82,208.93,1482.0,202.4904,202.6456,202.4904,202.5971,1482.0
2023-12-22 12:40:00,209.0,209.0,208.87,208.93,1388.0,202.665,202.665,202.5389,202.5971,1388.0
2023-12-22 12:45:00,208.93,209.0,208.93,208.95,1101.0,202.5971,202.665,202.5971,202.6165,1101.0
2023-12-22 12:50:00,208.94,208.98,208.92,208.97,1183.0,202.6068,202.6456,202.5874,202.6359,1183.0
2023-12-22 12:55:00,209.04,209.04,208.96,209.01,635.0,202.7038,202.7038,202.6262,202.6747,635.0
2023-12-22 13:00:00,209.03,209.05,208.94,208.98,2452.0,202.6941,202.7135,202.6068,202.6456,2452.0
2023-12-22 13:05:00,209.0,209.1,209.0,209.1,1275.0,202.665,202.762,202.665,202.762,1275.0
2023-12-22 13:10:00,209.1,209.21,209.07,209.21,2661.0,202.762,202.8686,202.7329,202.8686,2661.0
2023-12-22 13:15:00,209.14,209.15,209.07,209.08,630.0,202.8007,202.8104,202.7329,202.7426,630.0
2023-12-22 13:20:00,209.11,209.11,209.04,209.04,3027.0,202.7717,202.7717,202.7038,202.7038,3027.0
2023-12-22 13:25:00,209.13,209.17,209.09,209.17,1490.0,202.7911,202.8298,202.7523,202.8298,1490.0
2023-12-22 13:30:00,209.18,209.18,209.08,209.09,400.0,202.8395,202.8395,202.7426,202.7523,400.0
2023-12-22 13:35:00,209.09,209.16,209.08,209.13,3035.0,202.7523,202.8201,202.7426,202.7911,3035.0
2023-12-22 13:40:00,209.08,209.09,208.95,208.98,2262.0,202.7426,202.7523,202.6165,202.6456,2262.0
2023-12-22 13:45:00,208.99,209.0,208.89,208.92,2032.0,202.6553,202.665,202.5583,202.5874,2032.0
2023-12-22 13:50:00,208.92,208.99,208.81,208.84,3770.0,202.5874,202.6553,202.4808,202.5098,3770.0
2023-12-22 13:55:00,208.85,208.9,208.8,208.9,2627.0,202.5195,202.568,202.4711,202.568,2627.0
2023-12-22 14:00:00,208.86,208.96,208.86,208.96,1941.0,202.5292,202.6262,202.5292,202.6262,1941.0
2023-12-22 14:05:00,208.93,208.93,208.63,208.64,2334.0,202.5971,202.5971,202.3062,202.3159,2334.0
2023-12-22 14:10:00,208.61,208.74,208.61,208.73,1280.0,202.2868,202.4129,202.2868,202.4032,1280.0
2023-12-22 14:15:00,208.66,208.66,208.35,208.42,3328.0,202.3353,202.3353,202.0347,202.1026,3328.0
2023-12-22 14:20:00,208.41,208.48,208.11,208.11,1966.0,202.0929,202.1608,201.802,201.802,1966.0
2023-12-22 14:25:00,208.13,208.13,207.96,207.97,2857.0,201.8214,201.8214,201.6565,201.6662,2857.0
2023-12-22 14:30:00,207.88,208.12,207.85,208.08,1828.0,201.5789,201.8117,201.5499,201.7729,1828.0
2023-12-22 14:35:00,208.1,208.55,208.1,208.55,900.0,201.7923,202.2286,201.7923,202.2286,900.0
2023-12-22 14:40:00,208.57,208.81,208.56,208.79,1620.0,202.248,202.4808,202.2383,202.4614,1620.0
2023-12-22 14:45:00,209.03,209.03,208.88,208.93,714.0,202.6941,202.6941,202.5486,202.5971,714.0
2023-12-22 14:50:00,209.04,209.17,209.03,209.12,905.0,202.7038,202.8298,202.6941,202.7814,905.0
2023-12-22 14:55:00,209.15,209.23,209.05,209.19,2363.0,202.8104,202.888,202.7135,202.8492,2363.0
2023-12-22 15:00:00,209.25,209.33,209.15,209.2,2464.0,202.9074,202.985,202.8104,202.8589,2464.0
2023-12-22 15:05:00,209.24,209.24,208.96,208.96,2702.0,202.8977,202.8977,202.6262,202.6262,2702.0
2023-12-22 15:10:00,208.86,209.05,208.84,209.05,1985.0,202.5292,202.7135,202.5098,202.7135,1985.0
2023-12-22 15:15:00,208.97,209.04,208.9,208.98,1314.0,202.6359,202.7038,202.568,202.6456,1314.0
2023-12-22 15:20:00,209.01,209.02,208.73,208.89,6082.0,202.6747,202.6844,202.4032,202.5583,6082.0
2023-12-22 15:25:00,208.91,209.01,208.89,208.98,1766.0,202.5777,202.6747,202.5583,202.6456,1766.0
2023-12-22 15:30:00,209.01,209.02,208.73,208.81,2443.0,202.6747,202.6844,202.4032,202.4808,2443.0
2023-12-22 15:35:00,208.74,208.78,208.62,208.63,1382.0,202.4129,202.4517,202.2965,202.3062,1382.0
2023-12-22 15:40:00,208.55,208.74,208.54,208.74,5546.0,202.2286,202.4129,202.2189,202.4129,5546.0
2023-12-22 15:45:00,208.78,208.79,208.39,208.39,5770.0,202.4517,202.4614,202.0735,202.0735,5770.0
2023-12-22 15:50:00,208.42,208.59,207.85,208.54,14302.0,202.1026,202.2674,201.5499,202.2189,14302.0
2023-12-22 15:55:00,208.45,208.59,208.36,208.49,59716.0,202.1317,202.2674,202.0444,202.1705,59716.0
2023-12-26 09:30:00,207.89,208.84,207.56,208.84,6320.0,201.5886,202.5098,201.2686,202.5098,6320.0
2023-12-26 09:35:00,208.84,209.09,208.68,208.73,3298.0,202.5098,202.7523,202.3547,202.4032,3298.0
2023-12-26 09:40:00,208.55,208.55,208.19,208.41,1900.0,202.2286,202.2286,201.8795,202.0929,1900.0
2023-12-26 09:45:00,208.28,208.75,208.27,208.48,10975.0,201.9668,202.4226,201.9571,202.1608,10975.0
2023-12-26 09:50:00,208.48,208.48,208.27,208.4,2284.0,202.1608,202.1608,201.9571,202.0832,2284.0
2023-12-26 09:55:00,208.38,208.49,208.3,208.48,6035.0,202.0638,202.1705,201.9862,202.1608,6035.0
2023-12-26 10:00:00,208.43,208.53,208.32,208.33,3921.0,202.1123,202.2092,202.0056,202.0153,3921.0
2023-12-26 10:05:00,208.38,209.03,208.37,208.91,3908.0,202.0638,202.6941,202.0541,202.5777,3908.0
2023-12-26 10:10:00,208.91,209.0,208.78,208.94,3050.0,202.5777,202.665,202.4517,202.6068,3050.0
2023-12-26 10:15:00,208.94,209.34,208.93,209.14,3251.0,202.6068,202.9947,202.5971,202.8007,3251.0
2023-12-26 10:20:00,209.24,209.45,209.24,209.3,2000.0,202.8977,203.1014,202.8977,202.9559,2000.0
2023-12-26 10:25:00,209.31,209.32,209.17,209.18,5343.0,202.9656,202.9753,202.8298,202.8395,5343.0
2023-12-26 10:30:00,209.26,209.28,209.01,209.17,9839.0,202.9171,202.9365,202.6747,202.8298,9839.0
2023-12-26 10:35:00,209.17,209.45,209.16,209.45,5503.0,202.8298,203.1014,202.8201,203.1014,5503.0
2023-12-26 10:40:00,209.43,209.43,209.25,209.31,1410.0,203.082,203.082,202.9074,202.9656,1410.0
2023-12-26 10:45:00,209.33,209.4,209.25,209.33,2895.0,202.985,203.0529,202.9074,202.985,2895.0
2023-12-26 10:50:00,209.33,209.33,208.97,208.97,5216.0,202.985,202.985,202.6359,202.6359,5216.0
2023-12-26 10:55:00,208.99,209.07,208.98,209.07,3395.0,202.6553,202.7329,202.6456,202.7329,3395.0
2023-12-26 11:00:00,209.07,209.12,208.89,208.91,4556.0,202.7329,202.7814,202.5583,202.5777,4556.0
2023-12-26 11:05:00,208.91,209.12,208.89,209.06,5594.0,202.5777,202.7814,202.5583,202.7232,5594.0
2023-12-26 11:10:00,209.06,209.12,209.04,209.12,6177.0,202.7232,202.7814,202.7038,202.7814,6177.0
2023-12-26 11:15:00,209.09,209.1,208.89,208.9,2242.0,202.7523,202.762,202.5583,202.568,2242.0
2023-12-26 11:20:00,208.9,208.96,208.85,208.95,4528.0,202.568,202.6262,202.5195,202.6165,4528.0
2023-12-26 11:25:00,208.93,209.0,208.86,208.87,3311.0,202.5971,202.665,202.5292,202.5389,3311.0
2023-12-26 11:30:00,208.86,208.92,208.74,208.83,4900.0,202.5292,202.5874,202.4129,202.5001,4900.0
2023-12-26 11:35:00,208.84,208.85,208.81,208.83,1769.0,202.5098,202.5195,202.4808,202.5001,1769.0
2023-12-26 11:40:00,208.88,208.88,208.71,208.71,7124.0,202.5486,202.5486,202.3838,202.3838,7124.0
2023-12-26 11:45:00,208.75,208.93,208.72,208.9,3989.0,202.4226,202.5971,202.3935,202.568,3989.0
2023-12-26 11:50:00,208.91,208.93,208.81,208.86,2821.0,202.5777,202.5971,202.4808,202.5292,2821.0
2023-12-26 11:55:00,208.86,209.04,208.85,209.03,1942.0,202.5292,202.7038,202.5195,202.6941,1942.0
2023-12-26 12:00:00,209.04,209.14,208.99,208.99,1701.0,202.7038,202.8007,202.6553,202.6553,1701.0
2023-12-26 12:05:00,209.02,209.16,208.99,209.15,1286.0,202.6844,202.8201,202.6553,202.8104,1286.0
2023-12-26 12:10:00,209.17,209.17,209.05,209.06,1281.0,202.8298,202.8298,202.7135,202.7232,1281.0
2023-12-26 12:15:00,209.09,209.24,209.09,209.24,1240.0,202.7523,202.8977,202.7523,202.8977,1240.0
2023-12-26 12:20:00,209.25,209.53,209.22,209.53,2371.0,202.9074,203.1789,202.8783,203.1789,2371.0
2023-12-26 12:25:00,209.5,209.59,209.44,209.44,1805.0,203.1498,203.2371,203.0917,203.0917,1805.0
2023-12-26 12:30:00,209.43,209.43,209.35,209.37,1107.0,203.082,203.082,203.0044,203.0238,1107.0
2023-12-26 12:35:00,209.36,209.37,209.3,209.34,1110.0,203.0141,203.0238,202.9559,202.9947,1110.0
2023-12-26 12:40:00,209.35,209.39,209.35,209.35,300.0,203.0044,203.0432,203.0044,203.0044,300.0
2023-12-26 12:45:00,209.39,209.5,209.39,209.47,2469.0,203.0432,203.1498,203.0432,203.1207,2469.0
2023-12-26 12:50:00,209.45,209.45,209.44,209.44,456.0,203.1014,203.1014,203.0917,203.0917,456.0
2023-12-26 12:55:00,209.47,209.48,209.47,209.47,612.0,203.1207,203.1304,203.1207,203.1207,612.0
2023-12-26 13:00:00,209.48,209.54,209.39,209.44,2381.0,203.1304,203.1886,203.0432,203.0917,2381.0
2023-12-26 13:05:00,209.43,209.49,209.43,209.49,500.0,203.082,203.1401,203.082,203.1401,500.0
2023-12-26 13:10:00,209.51,209.63,209.51,209.63,600.0,203.1595,203.2759,203.1595,203.2759,600.0
2023-12-26 13:15:00,209.55,209.56,209.47,209.49,858.0,203.1983,203.208,203.1207,203.1401,858.0
2023-12-26 13:20:00,209.46,209.59,209.44,209.59,625.0,203.1111,203.2371,203.0917,203.2371,625.0
2023-12-26 13:25:00,209.63,209.63,209.55,209.58,996.0,203.2759,203.2759,203.1983,203.2274,996.0
2023-12-26 13:30:00,209.59,209.59,209.54,209.59,1672.0,203.2371,203.2371,203.1886,203.2371,1672.0
2023-12-26 13:35:00,209.61,209.63,209.55,209.63,1749.0,203.2565,203.2759,203.1983,203.2759,1749.0
2023-12-26 13:40:00,209.63,209.76,209.63,209.73,1614.0,203.2759,203.402,203.2759,203.3729,1614.0
2023-12-26 13:45:00,209.74,209.79,209.68,209.78,1954.0,203.3826,203.431,203.3244,203.4214,1954.0
2023-12-26 13:50:00,209.76,209.76,209.59,209.59,1871.0,203.402,203.402,203.2371,203.2371,1871.0
2023-12-26 13:55:00,209.57,209.66,209.57,209.65,2344.0,203.2177,203.305,203.2177,203.2953,2344.0
2023-12-26 14:00:00,209.64,209.65,209.6,209.6,1173.0,203.2856,203.2953,203.2468,203.2468,1173.0
2023-12-26 14:05:00,209.61,209.67,209.59,209.67,2038.0,203.2565,203.3147,203.2371,203.3147,2038.0
2023-12-26 14:10:00,209.65,209.65,209.4,209.54,3394.0,203.2953,203.2953,203.0529,203.1886,3394.0
2023-12-26 14:15:00,209.67,209.73,209.67,209.71,828.0,203.3147,203.3729,203.3147,203.3535,828.0
2023-12-26 14:20:00,209.71,209.71,209.54,209.54,1660.0,203.3535,203.3535,203.1886,203.1886,1660.0
2023-12-26 14:25:00,209.58,209.64,209.57,209.64,466.0,203.2274,203.2856,203.2177,203.2856,466.0
2023-12-26 14:30:00,209.59,209.73,209.59,209.65,2744.0,203.2371,203.3729,203.2371,203.2953,2744.0
2023-12-26 14:35:00,209.69,209.73,209.69,209.7,1056.0,203.3341,203.3729,203.3341,203.3438,1056.0
2023-12-26 14:40:00,209.73,209.73,209.63,209.63,843.0,203.3729,203.3729,203.2759,203.2759,843.0
2023-12-26 14:45:00,209.67,209.72,209.66,209.68,1224.0,203.3147,203.3632,203.305,203.3244,1224.0
2023-12-26 14:50:00,209.71,209.85,209.65,209.83,2664.0,203.3535,203.4892,203.2953,203.4698,2664.0
2023-12-26 14:55:00,209.9,209.9,209.77,209.81,2167.0,203.5377,203.5377,203.4117,203.4504,2167.0
2023-12-26 15:00:00,209.76,209.82,209.71,209.77,1564.0,203.402,203.4601,203.3535,203.4117,1564.0
2023-12-26 15:05:00,209.75,209.8,209.7,209.73,2021.0,203.3923,203.4407,203.3438,203.3729,2021.0
2023-12-26 15:10:00,209.76,209.79,209.71,209.76,2467.0,203.402,203.431,203.3535,203.402,2467.0
2023-12-26 15:15:00,209.72,209.74,209.65,209.68,1400.0,203.3632,203.3826,203.2953,203.3244,1400.0
2023-12-26 15:20:00,209.62,209.72,209.57,209.65,2739.0,203.2662,203.3632,203.2177,203.2953,2739.0
2023-12-26 15:25:00,209.72,209.8,209.63,209.7,7017.0,203.3632,203.4407,203.2759,203.3438,7017.0
2023-12-26 15:30:00,209.67,209.8,209.67,209.7,7935.0,203.3147,203.4407,203.3147,203.3438,7935.0
2023-12-26 15:35:00,209.73,209.77,209.59,209.73,10390.0,203.3729,203.4117,203.2371,203.3729,10390.0
2023-12-26 15:40:00,209.73,209.76,209.66,209.75,4756.0,203.3729,203.402,203.305,203.3923,4756.0
2023-12-26 15:45:00,209.76,209.85,209.69,209.74,10407.0,203.402,203.4892,203.3341,203.3826,10407.0
2023-12-26 15:50:00,209.69,209.8,209.66,209.72,9577.0,203.3341,203.4407,203.305,203.3632,9577.0
2023-12-26 15:55:00,209.68,209.78,209.51,209.72,30517.0,203.3244,203.4214,203.1595,203.3632,30517.0
2023-12-27 09:30:00,209.32,209.99,209.32,209.8,6548.0,202.9753,203.625,202.9753,203.4407,6548.0
2023-12-27 09:35:00,210.0,210.0,209.31,209.61,2818.0,203.6347,203.6347,202.9656,203.2565,2818.0
2023-12-27 09:40:00,209.4,209.83,209.4,209.49,2105.0,203.0529,203.4698,203.0529,203.1401,2105.0
2023-12-27 09:45:00,209.4,209.8,209.34,209.74,1400.0,203.0529,203.4407,202.9947,203.3826,1400.0
2023-12-27 09:50:00,209.76,210.02,209.72,209.93,2148.0,203.402,203.6541,203.3632,203.5668,2148.0
2023-12-27 09:55:00,209.98,210.04,209.85,209.85,2258.0,203.6153,203.6735,203.4892,203.4892,2258.0
2023-12-27 10:00:00,209.83,209.93,209.83,209.93,809.0,203.4698,203.5668,203.4698,203.5668,809.0
2023-12-27 10:05:00,209.87,209.97,209.73,209.96,2373.0,203.5086,203.6056,203.3729,203.5959,2373.0
2023-12-27 10:10:00,209.97,209.98,209.89,209.92,1231.0,203.6056,203.6153,203.528,203.5571,1231.0
2023-12-27 10:15:00,210.0,210.0,209.67,209.72,1609.0,203.6347,203.6347,203.3147,203.3632,1609.0
2023-12-27 10:20:00,209.7,209.86,209.56,209.86,2591.0,203.3438,203.4989,203.208,203.4989,2591.0
2023-12-27 10:25:00,209.86,209.89,209.76,209.8,3116.0,203.4989,203.528,203.402,203.4407,3116.0
2023-12-27 10:30:00,209.78,209.98,209.77,209.98,2628.0,203.4214,203.6153,203.4117,203.6153,2628.0
2023-12-27 10:35:00,209.99,210.15,209.98,209.98,2866.0,203.625,203.7801,203.6153,203.6153,2866.0
2023-12-27 10:40:00,209.89,209.9,209.83,209.89,900.0,203.528,203.5377,203.4698,203.528,900.0
2023-12-27 10:45:00,209.86,209.9,209.81,209.81,1275.0,203.4989,203.5377,203.4504,203.4504,1275.0
2023-12-27 10:50:00,209.78,209.82,209.73,209.75,1200.0,203.4214,203.4601,203.3729,203.3923,1200.0
2023-12-27 10:55:00,209.77,209.81,209.67,209.77,4107.0,203.4117,203.4504,203.3147,203.4117,4107.0
2023-12-27 11:00:00,209.78,209.79,209.54,209.64,3375.0,203.4214,203.431,203.1886,203.2856,3375.0
2023-12-27 11:05:00,209.63,209.77,209.63,209.75,1701.0,203.2759,203.4117,203.2759,203.3923,1701.0
2023-12-27 11:10:00,209.68,209.75,209.65,209.75,1306.0,203.3244,203.3923,203.2953,203.3923,1306.0
2023-12-27 11:15:00,209.68,209.75,209.67,209.69,921.0,203.3244,203.3923,203.3147,203.3341,921.0
2023-12-27 11:20:00,209.76,209.76,209.63,209.66,1400.0,203.402,203.402,203.2759,203.305,1400.0
2023-12-27 11:25:00,209.66,209.72,209.66,209.67,2084.0,203.305,203.3632,203.305,203.3147,2084.0
2023-12-27 11:30:00,209.67,209.87,209.67,209.87,2654.0,203.3147,203.5086,203.3147,203.5086,2654.0
2023-12-27 11:35:00,209.87,209.97,209.87,209.9,2078.0,203.5086,203.6056,203.5086,203.5377,2078.0
2023-12-27 11:40:00,209.97,210.15,209.97,210.15,1446.0,203.6056,203.7801,203.6056,203.7801,1446.0
2023-12-27 11:45:00,210.15,210.16,209.99,209.99,887.0,203.7801,203.7898,203.625,203.625,887.0
2023-12-27 11:50:00,210.06,210.07,210.02,210.07,670.0,203.6929,203.7026,203.6541,203.7026,670.0
2023-12-27 11:55:00,209.96,210.09,209.96,210.09,2300.0,203.5959,203.722,203.5959,203.722,2300.0
2023-12-27 12:00:00,209.98,210.0,209.94,210.0,663.0,203.6153,203.6347,203.5765,203.6347,663.0
2023-12-27 12:05:00,209.9,210.02,209.84,210.02,2624.0,203.5377,203.6541,203.4795,203.6541,2624.0
2023-12-27 12:10:00,210.04,210.04,209.93,209.93,1701.0,203.6735,203.6735,203.5668,203.5668,1701.0
2023-12-27 12:15:00,209.93,210.04,209.91,209.91,2242.0,203.5668,203.6735,203.5474,203.5474,2242.0
2023-12-27 12:20:00,209.92,209.93,209.77,209.79,2592.0,203.5571,203.5668,203.4117,203.431,2592.0
2023-12-27 12:25:00,209.82,209.87,209.74,209.75,1435.0,203.4601,203.5086,203.3826,203.3923,1435.0
2023-12-27 12:30:00,209.74,209.87,209.74,209.81,1334.0,203.3826,203.5086,203.3826,203.4504,1334.0
2023-12-27 12:35:00,209.74,209.76,209.62,209.62,3787.0,203.3826,203.402,203.2662,203.2662,3787.0
2023-12-27 12:40:00,209.6,209.6,209.41,209.43,1600.0,203.2468,203.2468,203.0626,203.082,1600.0
2023-12-27 12:45:00,209.48,209.58,209.47,209.55,3787.0,203.1304,203.2274,203.1207,203.1983,3787.0
2023-12-27 12:50:00,209.55,209.58,209.48,209.49,1693.0,203.1983,203.2274,203.1304,203.1401,1693.0
2023-12-27 12:55:00,209.5,209.69,209.49,209.68,7600.0,203.1498,203.3341,203.1401,203.3244,7600.0
2023-12-27 13:00:00,209.59,209.74,209.52,209.68,3567.0,203.2371,203.3826,203.1692,203.3244,3567.0
2023-12-27 13:05:00,209.69,210.04,209.68,209.96,4403.0,203.3341,203.6735,203.3244,203.5959,4403.0
2023-12-27 13:10:00,209.98,210.09,209.96,210.05,1414.0,203.6153,203.722,203.5959,203.6832,1414.0
2023-12-27 13:15:00,210.05,210.05,210.04,210.05,351.0,203.6832,203.6832,203.6735,203.6832,351.0
2023-12-27 13:20:00,210.04,210.04,209.96,209.96,699.0,203.6735,203.6735,203.5959,203.5959,699.0
2023-12-27 13:25:00,209.88,209.94,209.87,209.88,500.0,203.5183,203.5765,203.5086,203.5183,500.0
2023-12-27 13:30:00,209.9,209.9,209.69,209.7,1670.0,203.5377,203.5377,203.3341,203.3438,1670.0
2023-12-27 13:35:00,209.74,209.75,209.61,209.69,1332.0,203.3826,203.3923,203.2565,203.3341,1332.0
2023-12-27 13:40:00,209.68,209.71,209.65,209.7,2086.0,203.3244,203.3535,203.2953,203.3438,2086.0
2023-12-27 13:45:00,209.72,209.8,209.71,209.8,667.0,203.3632,203.4407,203.3535,203.4407,667.0
2023-12-27 13:50:00,209.75,209.79,209.72,209.79,1230.0,203.3923,203.431,203.3632,203.431,1230.0
2023-12-27 13:55:00,209.76,209.77,209.64,209.74,2006.0,203.402,203.4117,203.2856,203.3826,2006.0
2023-12-27 14:00:00,209.66,209.66,209.25,209.26,1489.0,203.305,203.305,202.9074,202.9171,1489.0
2023-12-27 14:05:00,209.25,209.42,209.18,209.31,1701.0,202.9074,203.0723,202.8395,202.9656,1701.0
2023-12-27 14:10:00,209.31,209.32,209.17,209.2,1623.0,202.9656,202.9753,202.8298,202.8589,1623.0
2023-12-27 14:15:00,209.12,209.26,209.12,209.23,3139.0,202.7814,202.9171,202.7814,202.888,3139.0
2023-12-27 14:20:00,209.29,209.35,209.27,209.32,1146.0,202.9462,203.0044,202.9268,202.9753,1146.0
2023-12-27 14:25:00,209.41,209.47,209.35,209.41,2228.0,203.0626,203.1207,203.0044,203.0626,2228.0
2023-12-27 14:30:00,209.35,209.39,209.18,209.18,2134.0,203.0044,203.0432,202.8395,202.8395,2134.0
2023-12-27 14:35:00,209.19,209.29,209.17,209.29,474.0,202.8492,202.9462,202.8298,202.9462,474.0
2023-12-27 14:40:00,209.27,209.35,209.22,209.33,688.0,202.9268,203.0044,202.8783,202.985,688.0
2023-12-27 14:45:00,209.36,209.43,209.35,209.37,664.0,203.0141,203.082,203.0044,203.0238,664.0
2023-12-27 14:50:00,209.42,209.49,209.37,209.43,1535.0,203.0723,203.1401,203.0238,203.082,1535.0
2023-12-27 14:55:00,209.33,209.43,209.24,209.43,3221.0,202.985,203.082,202.8977,203.082,3221.0
2023-12-27 15:00:00,209.51,209.67,209.51,209.65,993.0,203.1595,203.3147,203.1595,203.2953,993.0
2023-12-27 15:05:00,209.61,209.61,209.52,209.61,1564.0,203.2565,203.2565,203.1692,203.2565,1564.0
2023-12-27 15:10:00,209.66,209.72,209.56,209.66,1156.0,203.305,203.3632,203.208,203.305,1156.0
2023-12-27 15:15:00,209.55,209.69,209.53,209.59,1103.0,203.1983,203.3341,203.1789,203.2371,1103.0
2023-12-27 15:20:00,209.53,209.6,209.44,209.45,6062.0,203.1789,203.2468,203.0917,203.1014,6062.0
2023-12-27 15:25:00,209.3,209.38,209.28,209.38,2634.0,202.9559,203.0335,202.9365,203.0335,2634.0
2023-12-27 15:30:00,209.33,209.57,209.27,209.57,6776.0,202.985,203.2177,202.9268,203.2177,6776.0
2023-12-27 15:35:00,209.65,209.67,209.54,209.55,4083.0,203.2953,203.3147,203.1886,203.1983,4083.0
2023-12-27 15:40:00,209.54,209.54,209.29,209.34,3563.0,203.1886,203.1886,202.9462,202.9947,3563.0
2023-12-27 15:45:00,209.29,209.44,209.26,209.38,7800.0,202.9462,203.0917,202.9171,203.0335,7800.0
2023-12-27 15:50:00,209.39,209.55,209.31,209.49,7228.0,203.0432,203.1983,202.9656,203.1401,7228.0
2023-12-27 15:55:00,209.5,209.94,209.5,209.89,25003.0,203.1498,203.5765,203.1498,203.528,25003.0
2023-12-28 09:30:00,209.36,210.62,209.36,210.6,9855.0,203.0141,204.2359,203.0141,204.2165,9855.0
2023-12-28 09:35:00,210.36,210.62,210.01,210.17,3192.0,203.9838,204.2359,203.6444,203.7995,3192.0
2023-12-28 09:40:00,210.22,210.39,209.98,209.98,2888.0,203.848,204.0129,203.6153,203.6153,2888.0
2023-12-28 09:45:00,209.83,210.46,209.83,210.46,1992.0,203.4698,204.0807,203.4698,204.0807,1992.0
2023-12-28 09:50:00,210.51,210.79,210.51,210.79,2591.0,204.1292,204.4007,204.1292,204.4007,2591.0
2023-12-28 09:55:00,210.77,210.93,210.53,210.53,2171.0,204.3813,204.5365,204.1486,204.1486,2171.0
2023-12-28 10:00:00,210.64,210.64,210.31,210.42,7010.0,204.2553,204.2553,203.9353,204.042,7010.0
2023-12-28 10:05:00,210.42,210.45,210.32,210.33,1785.0,204.042,204.071,203.945,203.9547,1785.0
2023-12-28 10:10:00,210.33,210.52,210.33,210.45,3282.0,203.9547,204.1389,203.9547,204.071,3282.0
2023-12-28 10:15:00,210.5,210.53,210.47,210.52,1833.0,204.1195,204.1486,204.0904,204.1389,1833.0
2023-12-28 10:20:00,210.53,210.53,210.36,210.41,4133.0,204.1486,204.1486,203.9838,204.0323,4133.0
2023-12-28 10:25:00,210.37,210.41,210.18,210.2,3018.0,203.9935,204.0323,203.8092,203.8286,3018.0
2023-12-28 10:30:00,210.25,210.39,210.19,210.39,4485.0,203.8771,204.0129,203.8189,204.0129,4485.0
2023-12-28 10:35:00,210.35,210.51,210.32,210.41,3489.0,203.9741,204.1292,203.945,204.0323,3489.0
2023-12-28 10:40:00,210.54,210.7,210.49,210.53,4320.0,204.1583,204.3135,204.1098,204.1486,4320.0
2023-12-28 10:45:00,210.61,210.64,210.46,210.56,5065.0,204.2262,204.2553,204.0807,204.1777,5065.0
2023-12-28 10:50:00,210.57,210.61,210.4,210.43,5692.0,204.1874,204.2262,204.0226,204.0516,5692.0
2023-12-28 10:55:00,210.41,210.45,210.3,210.39,1210.0,204.0323,204.071,203.9256,204.0129,1210.0
2023-12-28 11:00:00,210.33,210.58,210.29,210.41,4075.0,203.9547,204.1971,203.9159,204.0323,4075.0
2023-12-28 11:05:00,210.36,210.36,210.15,210.19,16074.0,203.9838,203.9838,203.7801,203.8189,16074.0
2023-12-28 11:10:00,210.21,210.25,210.06,210.12,10817.0,203.8383,203.8771,203.6929,203.751,10817.0
2023-12-28 11:15:00,210.05,210.24,209.99,210.19,7012.0,203.6832,203.8674,203.625,203.8189,7012.0
2023-12-28 11:20:00,210.14,210.17,209.96,210.01,9645.0,203.7704,203.7995,203.5959,203.6444,9645.0
2023-12-28 11:25:00,210.01,210.49,209.98,210.46,7854.0,203.6444,204.1098,203.6153,204.0807,7854.0
2023-12-28 11:30:00,210.45,210.68,210.39,210.41,5709.0,204.071,204.2941,204.0129,204.0323,5709.0
2023-12-28 11:35:00,210.48,210.59,210.44,210.53,6270.0,204.1001,204.2068,204.0613,204.1486,6270.0
2023-12-28 11:40:00,210.58,210.63,210.52,210.54,3912.0,204.1971,204.2456,204.1389,204.1583,3912.0
2023-12-28 11:45:00,210.55,210.61,210.5,210.61,3766.0,204.168,204.2262,204.1195,204.2262,3766.0
2023-12-28 11:50:00,210.6,210.75,210.57,210.66,9930.0,204.2165,204.3619,204.1874,204.2747,9930.0
2023-12-28 11:55:00,210.65,210.7,210.53,210.53,6451.0,204.265,204.3135,204.1486,204.1486,6451.0
2023-12-28 12:00:00,210.46,210.6,210.46,210.5,4292.0,204.0807,204.2165,204.0807,204.1195,4292.0
2023-12-28 12:05:00,210.5,210.58,210.44,210.48,7633.0,204.1195,204.1971,204.0613,204.1001,7633.0
2023-12-28 12:10:00,210.47,210.53,210.47,210.52,1029.0,204.0904,204.1486,204.0904,204.1389,1029.0
2023-12-28 12:15:00,210.48,210.54,210.47,210.5,2806.0,204.1001,204.1583,204.0904,204.1195,2806.0
2023-12-28 12:20:00,210.39,210.44,210.3,210.34,4480.0,204.0129,204.0613,203.9256,203.9644,4480.0
2023-12-28 12:25:00,210.36,210.36,210.32,210.34,1379.0,203.9838,203.9838,203.945,203.9644,1379.0
2023-12-28 12:30:00,210.34,210.47,210.26,210.37,3548.0,203.9644,204.0904,203.8868,203.9935,3548.0
2023-12-28 12:35:00,210.35,210.4,210.31,210.31,1220.0,203.9741,204.0226,203.9353,203.9353,1220.0
2023-12-28 12:40:00,210.39,210.39,210.26,210.29,1005.0,204.0129,204.0129,203.8868,203.9159,1005.0
2023-12-28 12:45:00,210.3,210.34,210.19,210.2,1517.0,203.9256,203.9644,203.8189,203.8286,1517.0
2023-12-28 12:50:00,210.25,210.32,210.21,210.29,1600.0,203.8771,203.945,203.8383,203.9159,1600.0
2023-12-28 12:55:00,210.3,210.36,210.21,210.21,4854.0,203.9256,203.9838,203.8383,203.8383,4854.0
2023-12-28 13:00:00,210.25,210.37,210.0,210.0,3536.0,203.8771,203.9935,203.6347,203.6347,3536.0
2023-12-28 13:05:00,210.07,210.17,210.01,210.13,3600.0,203.7026,203.7995,203.6444,203.7607,3600.0
2023-12-28 13:10:00,210.17,210.17,209.92,210.0,1200.0,203.7995,203.7995,203.5571,203.6347,1200.0
2023-12-28 13:15:00,210.0,210.22,209.98,210.22,2170.0,203.6347,203.848,203.6153,203.848,2170.0
2023-12-28 13:20:00,210.14,210.14,209.98,210.08,2153.0,203.7704,203.7704,203.6153,203.7123,2153.0
2023-12-28 13:25:00,210.05,210.1,209.96,209.97,1942.0,203.6832,203.7317,203.5959,203.6056,1942.0
2023-12-28 13:30:00,209.99,210.17,209.99,210.14,1234.0,203.625,203.7995,203.625,203.7704,1234.0
2023-12-28 13:35:00,210.17,210.5,210.17,210.44,2224.0,203.7995,204.1195,203.7995,204.0613,2224.0
2023-12-28 13:40:00,210.36,210.36,210.25,210.32,877.0,203.9838,203.9838,203.8771,203.945,877.0
2023-12-28 13:45:00,210.33,210.4,210.33,210.4,666.0,203.9547,204.0226,203.9547,204.0226,666.0
2023-12-28 13:50:00,210.34,210.4,210.25,210.26,2469.0,203.9644,204.0226,203.8771,203.8868,2469.0
2023-12-28 13:55:00,210.24,210.43,210.22,210.39,3093.0,203.8674,204.0516,203.848,204.0129,3093.0
2023-12-28 14:00:00,210.44,210.63,210.43,210.6,2241.0,204.0613,204.2456,204.0516,204.2165,2241.0
2023-12-28 14:05:00,210.59,210.64,210.51,210.64,3487.0,204.2068,204.2553,204.1292,204.2553,3487.0
2023-12-28 14:10:00,210.69,210.71,210.64,210.69,2043.0,204.3038,204.3232,204.2553,204.3038,2043.0
2023-12-28 14:15:00,210.69,210.74,210.55,210.58,4429.0,204.3038,204.3523,204.168,204.1971,4429.0
2023-12-28 14:20:00,210.58,210.85,210.53,210.76,3627.0,204.1971,204.4589,204.1486,204.3716,3627.0
2023-12-28 14:25:00,210.76,210.87,210.75,210.77,957.0,204.3716,204.4783,204.3619,204.3813,957.0
2023-12-28 14:30:00,210.94,211.01,210.86,210.86,2218.0,204.5462,204.6141,204.4686,204.4686,2218.0
2023-12-28 14:35:00,210.85,211.19,210.85,211.09,7330.0,204.4589,204.7886,204.4589,204.6916,7330.0
2023-12-28 14:40:00,211.13,211.23,210.96,210.96,7328.0,204.7304,204.8274,204.5656,204.5656,7328.0
2023-12-28 14:45:00,210.92,210.98,210.85,210.98,1328.0,204.5268,204.585,204.4589,204.585,1328.0
2023-12-28 14:50:00,210.95,211.05,210.91,210.92,1694.0,204.5559,204.6529,204.5171,204.5268,1694.0
2023-12-28 14:55:00,210.89,211.04,210.87,211.04,1707.0,204.4977,204.6432,204.4783,204.6432,1707.0
2023-12-28 15:00:00,211.04,211.1,210.96,211.06,1776.0,204.6432,204.7013,204.5656,204.6626,1776.0
2023-12-28 15:05:00,211.0,211.09,211.0,211.01,781.0,204.6044,204.6916,204.6044,204.6141,781.0
2023-12-28 15:10:00,211.09,211.2,210.99,211.14,2595.0,204.6916,204.7983,204.5947,204.7401,2595.0
2023-12-28 15:15:00,211.13,211.19,211.06,211.16,1714.0,204.7304,204.7886,204.6626,204.7595,1714.0
2023-12-28 15:20:00,211.21,211.22,211.08,211.18,2564.0,204.808,204.8177,204.6819,204.7789,2564.0
2023-12-28 15:25:00,211.13,211.21,211.13,211.2,3400.0,204.7304,204.808,204.7304,204.7983,3400.0
2023-12-28 15:30:00,211.25,211.32,211.13,211.22,6812.0,204.8468,204.9147,204.7304,204.8177,6812.0
2023-12-28 15:35:00,211.28,211.45,211.23,211.41,5566.0,204.8759,205.0407,204.8274,205.0019,5566.0
2023-12-28 15:40:00,211.41,211.52,211.32,211.51,7525.0,205.0019,205.1086,204.9147,205.0989,7525.0
2023-12-28 15:45:00,211.49,211.51,211.19,211.3,13395.0,205.0795,205.0989,204.7886,204.8953,13395.0
2023-12-28 15:50:00,211.26,211.32,211.03,211.03,16570.0,204.8565,204.9147,204.6335,204.6335,16570.0
2023-12-28 15:55:00,211.05,211.15,210.92,210.97,42955.0,204.6529,204.7498,204.5268,204.5753,42955.0
2023-12-29 09:30:00,210.68,210.69,210.65,210.69,4522.0,204.2941,204.3038,204.265,204.3038,4522.0
2023-12-29 09:35:00,210.95,211.24,210.68,210.69,2566.0,204.5559,204.8371,204.2941,204.3038,2566.0
2023-12-29 09:40:00,210.78,210.83,210.61,210.75,4375.0,204.391,204.4395,204.2262,204.3619,4375.0
2023-12-29 09:45:00,210.73,210.8,210.54,210.68,7147.0,204.3426,204.4104,204.1583,204.2941,7147.0
2023-12-29 09:50:00,210.7,210.85,210.63,210.67,3134.0,204.3135,204.4589,204.2456,204.2844,3134.0
2023-12-29 09:55:00,210.84,210.88,210.66,210.83,3071.0,204.4492,204.488,204.2747,204.4395,3071.0
2023-12-29 10:00:00,210.97,211.2,210.88,211.2,8192.0,204.5753,204.7983,204.488,204.7983,8192.0
2023-12-29 10:05:00,211.2,211.38,211.2,211.23,1728.0,204.7983,204.9729,204.7983,204.8274,1728.0
2023-12-29 10:10:00,211.23,211.23,211.04,211.05,2600.0,204.8274,204.8274,204.6432,204.6529,2600.0
2023-12-29 10:15:00,211.05,211.16,211.01,211.15,4370.0,204.6529,204.7595,204.6141,204.7498,4370.0
2023-12-29 10:20:00,211.1,211.17,211.08,211.14,1972.0,204.7013,204.7692,204.6819,204.7401,1972.0
2023-12-29 10:25:00,211.13,211.17,211.08,211.09,1274.0,204.7304,204.7692,204.6819,204.6916,1274.0
2023-12-29 10:30:00,211.07,211.09,210.78,210.95,7900.0,204.6722,204.6916,204.391,204.5559,7900.0
2023-12-29 10:35:00,210.81,210.94,210.67,210.89,3412.0,204.4201,204.5462,204.2844,204.4977,3412.0
2023-12-29 10:40:00,210.94,211.04,210.9,211.02,3537.0,204.5462,204.6432,204.5074,204.6238,3537.0
2023-12-29 10:45:00,210.97,210.97,210.49,210.93,2195.0,204.5753,204.5753,204.1098,204.5365,2195.0
2023-12-29 10:50:00,210.92,210.99,210.77,210.78,1002.0,204.5268,204.5947,204.3813,204.391,1002.0
2023-12-29 10:55:00,210.52,210.76,210.51,210.73,2605.0,204.1389,204.3716,204.1292,204.3426,2605.0
2023-12-29 11:00:00,210.74,210.97,210.73,210.89,2443.0,204.3523,204.5753,204.3426,204.4977,2443.0
2023-12-29 11:05:00,210.91,210.95,210.83,210.83,3201.0,204.5171,204.5559,204.4395,204.4395,3201.0
2023-12-29 11:10:00,210.82,210.89,210.77,210.89,1370.0,204.4298,204.4977,204.3813,204.4977,1370.0
2023-12-29 11:15:00,210.75,210.77,210.64,210.77,800.0,204.3619,204.3813,204.2553,204.3813,800.0
2023-12-29 11:20:00,210.83,211.08,210.82,211.08,1777.0,204.4395,204.6819,204.4298,204.6819,1777.0
2023-12-29 11:25:00,211.08,211.08,210.69,210.71,3712.0,204.6819,204.6819,204.3038,204.3232,3712.0
2023-12-29 11:30:00,210.75,210.8,210.65,210.65,2028.0,204.3619,204.4104,204.265,204.265,2028.0
2023-12-29 11:35:00,210.61,210.72,210.51,210.65,3280.0,204.2262,204.3329,204.1292,204.265,3280.0
2023-12-29 11:40:00,210.7,210.7,210.53,210.6,1145.0,204.3135,204.3135,204.1486,204.2165,1145.0
2023-12-29 11:45:00,210.54,210.57,210.49,210.5,1133.0,204.1583,204.1874,204.1098,204.1195,1133.0
2023-12-29 11:50:00,210.34,210.34,210.24,210.25,1900.0,203.9644,203.9644,203.8674,203.8771,1900.0
2023-12-29 11:55:00,210.17,210.32,210.14,210.27,2267.0,203.7995,203.945,203.7704,203.8965,2267.0
2023-12-29 12:00:00,210.27,210.34,210.18,210.18,940.0,203.8965,203.9644,203.8092,203.8092,940.0
2023-12-29 12:05:00,210.21,210.21,210.04,210.14,2041.0,203.8383,203.8383,203.6735,203.7704,2041.0
2023-12-29 12:10:00,210.16,210.18,210.02,210.07,2134.0,203.7898,203.8092,203.6541,203.7026,2134.0
2023-12-29 12:15:00,210.08,210.3,210.05,210.3,2073.0,203.7123,203.9256,203.6832,203.9256,2073.0
2023-12-29 12:20:00,210.31,210.31,210.18,210.27,904.0,203.9353,203.9353,203.8092,203.8965,904.0
2023-12-29 12:25:00,210.23,210.34,210.19,210.24,1060.0,203.8577,203.9644,203.8189,203.8674,1060.0
2023-12-29 12:30:00,210.23,210.3,210.19,210.22,2136.0,203.8577,203.9256,203.8189,203.848,2136.0
2023-12-29 12:35:00,210.19,210.41,210.19,210.35,1239.0,203.8189,204.0323,203.8189,203.9741,1239.0
2023-12-29 12:40:00,210.3,210.36,210.3,210.34,1088.0,203.9256,203.9838,203.9256,203.9644,1088.0
2023-12-29 12:45:00,210.34,210.51,210.34,210.5,1921.0,203.9644,204.1292,203.9644,204.1195,1921.0
2023-12-29 12:50:00,210.37,210.51,210.37,210.43,1135.0,203.9935,204.1292,203.9935,204.0516,1135.0
2023-12-29 12:55:00,210.43,210.62,210.43,210.59,1369.0,204.0516,204.2359,204.0516,204.2068,1369.0
2023-12-29 13:00:00,210.53,210.72,210.51,210.69,2746.0,204.1486,204.3329,204.1292,204.3038,2746.0
2023-12-29 13:05:00,210.71,210.73,210.66,210.69,2314.0,204.3232,204.3426,204.2747,204.3038,2314.0
2023-12-29 13:10:00,210.74,210.76,210.65,210.68,2457.0,204.3523,204.3716,204.265,204.2941,2457.0
2023-12-29 13:15:00,210.61,210.62,210.57,210.59,1100.0,204.2262,204.2359,204.1874,204.2068,1100.0
2023-12-29 13:20:00,210.53,210.61,210.53,210.53,1990.0,204.1486,204.2262,204.1486,204.1486,1990.0
2023-12-29 13:25:00,210.51,210.71,210.51,210.65,4088.0,204.1292,204.3232,204.1292,204.265,4088.0
2023-12-29 13:30:00,210.66,210.83,210.66,210.77,2891.0,204.2747,204.4395,204.2747,204.3813,2891.0
2023-12-29 13:35:00,210.77,210.83,210.7,210.82,1397.0,204.3813,204.4395,204.3135,204.4298,1397.0
2023-12-29 13:40:00,210.72,210.75,210.67,210.68,2433.0,204.3329,204.3619,204.2844,204.2941,2433.0
2023-12-29 13:45:00,210.65,210.75,210.6,210.74,1238.0,204.265,204.3619,204.2165,204.3523,1238.0
2023-12-29 13:50:00,210.67,210.71,210.64,210.67,1215.0,204.2844,204.3232,204.2553,204.2844,1215.0
2023-12-29 13:55:00,210.61,210.76,210.61,210.69,1681.0,204.2262,204.3716,204.2262,204.3038,1681.0
2023-12-29 14:00:00,210.74,210.8,210.67,210.71,1461.0,204.3523,204.4104,204.2844,204.3232,1461.0
2023-12-29 14:05:00,210.78,210.81,210.71,210.75,1103.0,204.391,204.4201,204.3232,204.3619,1103.0
2023-12-29 14:10:00,210.75,210.79,210.66,210.72,2189.0,204.3619,204.4007,204.2747,204.3329,2189.0
2023-12-29 14:15:00,210.76,210.78,210.73,210.78,471.0,204.3716,204.391,204.3426,204.391,471.0
2023-12-29 14:20:00,210.8,210.88,210.79,210.87,2020.0,204.4104,204.488,204.4007,204.4783,2020.0
2023-12-29 14:25:00,210.88,210.88,210.79,210.79,707.0,204.488,204.488,204.4007,204.4007,707.0
2023-12-29 14:30:00,210.85,210.93,210.84,210.91,3010.0,204.4589,204.5365,204.4492,204.5171,3010.0
2023-12-29 14:35:00,210.87,210.98,210.87,210.97,900.0,204.4783,204.585,204.4783,204.5753,900.0
2023-12-29 14:40:00,210.9,210.92,210.83,210.83,786.0,204.5074,204.5268,204.4395,204.4395,786.0
2023-12-29 14:45:00,210.91,210.93,210.88,210.93,2023.0,204.5171,204.5365,204.488,204.5365,2023.0
2023-12-29 14:50:00,210.91,210.91,210.88,210.88,400.0,204.5171,204.5171,204.488,204.488,400.0
2023-12-29 14:55:00,210.88,210.94,210.87,210.92,1438.0,204.488,204.5462,204.4783,204.5268,1438.0
2023-12-29 15:00:00,210.96,210.99,210.85,210.89,2677.0,204.5656,204.5947,204.4589,204.4977,2677.0
2023-12-29 15:05:00,210.89,211.04,210.86,210.98,3300.0,204.4977,204.6432,204.4686,204.585,3300.0
2023-12-29 15:10:00,210.96,210.99,210.87,210.96,3729.0,204.5656,204.5947,204.4783,204.5656,3729.0
2023-12-29 15:15:00,211.04,211.18,211.0,211.01,3287.0,204.6432,204.7789,204.6044,204.6141,3287.0
2023-12-29 15:20:00,211.04,211.05,210.94,211.01,1389.0,204.6432,204.6529,204.5462,204.6141,1389.0
2023-12-29 15:25:00,211.01,211.18,211.0,211.18,2011.0,204.6141,204.7789,204.6044,204.7789,2011.0
2023-12-29 15:30:00,211.22,211.22,211.01,211.02,1305.0,204.8177,204.8177,204.6141,204.6238,1305.0
2023-12-29 15:35:00,211.02,211.08,211.01,211.04,2596.0,204.6238,204.6819,204.6141,204.6432,2596.0
2023-12-29 15:40:00,211.09,211.11,210.97,210.97,5269.0,204.6916,204.711,204.5753,204.5753,5269.0
2023-12-29 15:45:00,210.99,211.15,210.82,210.87,10044.0,204.5947,204.7498,204.4298,204.4783,10044.0
2023-12-29 15:50:00,210.81,211.07,210.65,210.7,23250.0,204.4201,204.6722,204.265,204.3135,23250.0
2023-12-29 15:55:00,210.7,210.84,210.5,210.65,47463.0,204.3135,204.4492,204.1195,204.265,47463.0
2024-01-02 09:30:00,210.5,211.88,210.15,211.88,20915.0,204.1195,205.4577,203.7801,205.4577,20915.0
2024-01-02 09:35:00,211.51,212.0,210.96,210.96,8250.0,205.0989,205.5741,204.5656,204.5656,8250.0
2024-01-02 09:40:00,210.9,211.2,210.73,210.77,7535.0,204.5074,204.7983,204.3426,204.3813,7535.0
2024-01-02 09:45:00,210.63,211.29,210.13,211.26,66448.0,204.2456,204.8856,203.7607,204.8565,66448.0
2024-01-02 09:50:00,211.3,211.3,210.63,211.2,6829.0,204.8953,204.8953,204.2456,204.7983,6829.0
2024-01-02 09:55:00,210.99,212.19,210.99,212.19,5839.0,204.5947,205.7583,204.5947,205.7583,5839.0
2024-01-02 10:00:00,212.09,212.19,211.77,212.01,4146.0,205.6613,205.7583,205.351,205.5838,4146.0
2024-01-02 10:05:00,212.06,212.16,211.88,211.89,4133.0,205.6322,205.7292,205.4577,205.4674,4133.0
2024-01-02 10:10:00,212.02,212.13,211.51,211.97,35878.0,205.5935,205.7001,205.0989,205.545,35878.0
2024-01-02 10:15:00,211.97,212.15,211.89,212.14,2349.0,205.545,205.7195,205.4674,205.7098,2349.0
2024-01-02 10:20:00,212.22,212.3,211.97,212.06,10280.0,205.7874,205.865,205.545,205.6322,10280.0
2024-01-02 10:25:00,212.0,212.16,211.93,212.09,5175.0,205.5741,205.7292,205.5062,205.6613,5175.0
2024-01-02 10:30:00,212.1,212.38,212.01,212.38,6449.0,205.671,205.9425,205.5838,205.9425,6449.0
2024-01-02 10:35:00,212.47,212.71,212.39,212.71,5345.0,206.0298,206.2625,205.9522,206.2625,5345.0
2024-01-02 10:40:00,212.66,212.93,212.65,212.86,4501.0,206.2141,206.4759,206.2044,206.408,4501.0
2024-01-02 10:45:00,212.85,212.93,212.69,212.78,10872.0,206.3983,206.4759,206.2431,206.3304,10872.0
2024-01-02 10:50:00,212.76,212.96,212.76,212.86,10825.0,206.311,206.505,206.311,206.408,10825.0
2024-01-02 10:55:00,212.82,213.13,212.65,213.02,7685.0,206.3692,206.6698,206.2044,206.5631,7685.0
2024-01-02 11:00:00,213.08,213.13,212.95,213.03,3627.0,206.6213,206.6698,206.4953,206.5728,3627.0
2024-01-02 11:05:00,213.0,213.05,212.87,213.05,6108.0,206.5437,206.5922,206.4177,206.5922,6108.0
2024-01-02 11:10:00,213.08,213.11,212.67,212.76,7186.0,206.6213,206.6504,206.2238,206.311,7186.0
2024-01-02 11:15:00,212.86,212.91,212.73,212.74,2203.0,206.408,206.4565,206.2819,206.2916,2203.0
2024-01-02 11:20:00,212.73,212.73,212.51,212.51,2927.0,206.2819,206.2819,206.0686,206.0686,2927.0
2024-01-02 11:25:00,212.58,212.58,212.17,212.28,3800.0,206.1365,206.1365,205.7389,205.8456,3800.0
2024-01-02 11:30:00,212.16,212.3,212.1,212.3,1648.0,205.7292,205.865,205.671,205.865,1648.0
2024-01-02 11:35:00,212.3,212.36,212.22,212.28,3140.0,205.865,205.9231,205.7874,205.8456,3140.0
2024-01-02 11:40:00,212.22,212.39,212.22,212.35,3368.0,205.7874,205.9522,205.7874,205.9135,3368.0
2024-01-02 11:45:00,212.38,212.54,212.33,212.54,5701.0,205.9425,206.0977,205.8941,206.0977,5701.0
2024-01-02 11:50:00,212.54,212.54,212.44,212.45,1640.0,206.0977,206.0977,206.0007,206.0104,1640.0
2024-01-02 11:55:00,212.44,212.44,212.28,212.33,1200.0,206.0007,206.0007,205.8456,205.8941,1200.0
2024-01-02 12:00:00,212.38,212.63,212.37,212.44,13349.0,205.9425,206.185,205.9328,206.0007,13349.0
2024-01-02 12:05:00,212.39,212.49,212.34,212.34,3546.0,205.9522,206.0492,205.9038,205.9038,3546.0
2024-01-02 12:10:00,212.4,212.57,212.09,212.16,13250.0,205.9619,206.1268,205.6613,205.7292,13250.0
2024-01-02 12:15:00,212.01,212.13,211.81,212.08,3791.0,205.5838,205.7001,205.3898,205.6516,3791.0
2024-01-02 12:20:00,212.06,212.22,211.96,212.22,3886.0,205.6322,205.7874,205.5353,205.7874,3886.0
2024-01-02 12:25:00,212.12,212.27,212.0,212.27,2900.0,205.6904,205.8359,205.5741,205.8359,2900.0
2024-01-02 12:30:00,212.11,212.37,212.11,212.17,1373.0,205.6807,205.9328,205.6807,205.7389,1373.0
2024-01-02 12:35:00,212.22,212.52,212.22,212.44,2077.0,205.7874,206.0783,205.7874,206.0007,2077.0
2024-01-02 12:40:00,212.37,212.38,212.22,212.33,1602.0,205.9328,205.9425,205.7874,205.8941,1602.0
2024-01-02 12:45:00,212.33,212.35,212.15,212.27,3946.0,205.8941,205.9135,205.7195,205.8359,3946.0
2024-01-02 12:50:00,212.14,212.18,212.06,212.15,1204.0,205.7098,205.7486,205.6322,205.7195,1204.0
2024-01-02 12:55:00,212.2,212.2,211.86,211.89,4193.0,205.768,205.768,205.4383,205.4674,4193.0
2024-01-02 13:00:00,211.89,211.95,211.71,211.74,5545.0,205.4674,205.5256,205.2929,205.3219,5545.0
2024-01-02 13:05:00,211.88,211.9,211.71,211.82,2947.0,205.4577,205.4771,205.2929,205.3995,2947.0
2024-01-02 13:10:00,211.8,211.98,211.77,211.95,4503.0,205.3801,205.5547,205.351,205.5256,4503.0
2024-01-02 13:15:00,211.87,211.94,211.72,211.73,8040.0,205.448,205.5159,205.3025,205.3122,8040.0
2024-01-02 13:20:00,211.71,211.71,211.39,211.55,5191.0,205.2929,205.2929,204.9826,205.1377,5191.0
2024-01-02 13:25:00,211.5,211.59,211.38,211.38,5441.0,205.0892,205.1765,204.9729,204.9729,5441.0
2024-01-02 13:30:00,211.3,211.3,210.97,211.07,4744.0,204.8953,204.8953,204.5753,204.6722,4744.0
2024-01-02 13:35:00,211.02,211.39,211.02,211.25,6392.0,204.6238,204.9826,204.6238,204.8468,6392.0
2024-01-02 13:40:00,211.21,211.3,211.06,211.28,6138.0,204.808,204.8953,204.6626,204.8759,6138.0
2024-01-02 13:45:00,211.16,211.31,211.11,211.21,3487.0,204.7595,204.905,204.711,204.808,3487.0
2024-01-02 13:50:00,211.12,211.26,210.97,210.99,2459.0,204.7207,204.8565,204.5753,204.5947,2459.0
2024-01-02 13:55:00,211.02,211.09,210.84,210.89,5609.0,204.6238,204.6916,204.4492,204.4977,5609.0
2024-01-02 14:00:00,210.93,210.98,210.8,210.84,5098.0,204.5365,204.585,204.4104,204.4492,5098.0
2024-01-02 14:05:00,210.88,210.95,210.68,210.7,2441.0,204.488,204.5559,204.2941,204.3135,2441.0
2024-01-02 14:10:00,210.69,210.82,210.66,210.7,8706.0,204.3038,204.4298,204.2747,204.3135,8706.0
2024-01-02 14:15:00,210.68,210.86,210.66,210.74,5711.0,204.2941,204.4686,204.2747,204.3523,5711.0
2024-01-02 14:20:00,210.74,210.8,210.35,210.38,10114.0,204.3523,204.4104,203.9741,204.0032,10114.0
2024-01-02 14:25:00,210.42,210.48,210.3,210.44,6739.0,204.042,204.1001,203.9256,204.0613,6739.0
2024-01-02 14:30:00,210.46,210.46,210.21,210.27,2714.0,204.0807,204.0807,203.8383,203.8965,2714.0
2024-01-02 14:35:00,210.23,210.24,210.06,210.13,5050.0,203.8577,203.8674,203.6929,203.7607,5050.0
2024-01-02 14:40:00,210.09,210.15,209.91,209.95,3715.0,203.722,203.7801,203.5474,203.5862,3715.0
2024-01-02 14:45:00,209.9,210.02,209.84,210.02,12759.0,203.5377,203.6541,203.4795,203.6541,12759.0
2024-01-02 14:50:00,210.01,210.03,209.63,209.75,8104.0,203.6444,203.6638,203.2759,203.3923,8104.0
2024-01-02 14:55:00,209.68,209.7,209.55,209.62,6029.0,203.3244,203.3438,203.1983,203.2662,6029.0
2024-01-02 15:00:00,209.61,209.71,209.4,209.63,6242.0,203.2565,203.3535,203.0529,203.2759,6242.0
2024-01-02 15:05:00,209.51,209.87,209.42,209.76,5055.0,203.1595,203.5086,203.0723,203.402,5055.0
2024-01-02 15:10:00,209.79,209.79,209.48,209.51,4262.0,203.431,203.431,203.1304,203.1595,4262.0
2024-01-02 15:15:00,209.45,209.81,209.3,209.8,6036.0,203.1014,203.4504,202.9559,203.4407,6036.0
2024-01-02 15:20:00,209.75,209.75,209.49,209.63,4871.0,203.3923,203.3923,203.1401,203.2759,4871.0
2024-01-02 15:25:00,209.58,209.82,209.36,209.55,9081.0,203.2274,203.4601,203.0141,203.1983,9081.0
2024-01-02 15:30:00,209.48,209.73,209.44,209.48,8418.0,203.1304,203.3729,203.0917,203.1304,8418.0
2024-01-02 15:35:00,209.49,209.61,209.45,209.53,4671.0,203.1401,203.2565,203.1014,203.1789,4671.0
2024-01-02 15:40:00,209.53,209.72,209.48,209.72,9206.0,203.1789,203.3632,203.1304,203.3632,9206.0
2024-01-02 15:45:00,209.74,209.75,209.55,209.67,13451.0,203.3826,203.3923,203.1983,203.3147,13451.0
2024-01-02 15:50:00,209.67,210.01,209.58,209.95,30472.0,203.3147,203.6444,203.2274,203.5862,30472.0
2024-01-02 15:55:00,209.98,210.04,209.7,209.8,84709.0,203.6153,203.6735,203.3438,203.4407,84709.0
2024-01-03 09:30:00,209.88,209.88,208.4,208.95,12217.0,203.5183,203.5183,202.0832,202.6165,12217.0
2024-01-03 09:35:00,209.07,209.7,208.83,209.37,6364.0,202.7329,203.3438,202.5001,203.0238,6364.0
2024-01-03 09:40:00,209.18,209.58,208.78,208.97,9130.0,202.8395,203.2274,202.4517,202.6359,9130.0
2024-01-03 09:45:00,209.03,210.01,209.02,209.88,8124.0,202.6941,203.6444,202.6844,203.5183,8124.0
2024-01-03 09:50:00,210.14,210.99,210.14,210.92,10892.0,203.7704,204.5947,203.7704,204.5268,10892.0
2024-01-03 09:55:00,211.1,211.19,210.73,210.74,5913.0,204.7013,204.7886,204.3426,204.3523,5913.0
2024-01-03 10:00:00,210.84,211.76,210.84,211.71,33376.0,204.4492,205.3413,204.4492,205.2929,33376.0
2024-01-03 10:05:00,211.76,212.13,211.49,211.49,12327.0,205.3413,205.7001,205.0795,205.0795,12327.0
2024-01-03 10:10:00,211.74,211.96,211.64,211.75,9597.0,205.3219,205.5353,205.225,205.3316,9597.0
2024-01-03 10:15:00,211.83,211.85,211.26,211.26,11212.0,205.4092,205.4286,204.8565,204.8565,11212.0
2024-01-03 10:20:00,211.36,211.45,210.81,210.91,4242.0,204.9535,205.0407,204.4201,204.5171,4242.0
2024-01-03 10:25:00,211.04,211.23,211.04,211.12,5219.0,204.6432,204.8274,204.6432,204.7207,5219.0
2024-01-03 10:30:00,211.07,211.24,210.5,210.52,31527.0,204.6722,204.8371,204.1195,204.1389,31527.0
2024-01-03 10:35:00,210.41,210.49,209.64,209.75,11424.0,204.0323,204.1098,203.2856,203.3923,11424.0
2024-01-03 10:40:00,209.76,209.76,209.13,209.16,5344.0,203.402,203.402,202.7911,202.8201,5344.0
2024-01-03 10:45:00,209.07,209.59,209.02,209.59,3288.0,202.7329,203.2371,202.6844,203.2371,3288.0
2024-01-03 10:50:00,209.59,209.59,209.32,209.4,3474.0,203.2371,203.2371,202.9753,203.0529,3474.0
2024-01-03 10:55:00,209.25,209.63,209.12,209.15,9444.0,202.9074,203.2759,202.7814,202.8104,9444.0
2024-01-03 11:00:00,209.18,209.31,209.04,209.04,5053.0,202.8395,202.9656,202.7038,202.7038,5053.0
2024-01-03 11:05:00,209.04,209.52,209.04,209.15,4257.0,202.7038,203.1692,202.7038,202.8104,4257.0
2024-01-03 11:10:00,209.23,209.71,209.22,209.67,2763.0,202.888,203.3535,202.8783,203.3147,2763.0
2024-01-03 11:15:00,209.67,209.72,209.22,209.43,3448.0,203.3147,203.3632,202.8783,203.082,3448.0
2024-01-03 11:20:00,209.44,209.7,209.38,209.55,2892.0,203.0917,203.3438,203.0335,203.1983,2892.0
2024-01-03 11:25:00,209.59,209.75,209.44,209.64,3653.0,203.2371,203.3923,203.0917,203.2856,3653.0
2024-01-03 11:30:00,209.72,209.9,209.67,209.86,7197.0,203.3632,203.5377,203.3147,203.4989,7197.0
2024-01-03 11:35:00,209.94,210.27,209.91,210.26,6242.0,203.5765,203.8965,203.5474,203.8868,6242.0
2024-01-03 11:40:00,210.26,210.44,210.23,210.38,4898.0,203.8868,204.0613,203.8577,204.0032,4898.0
2024-01-03 11:45:00,210.43,210.59,210.26,210.59,7794.0,204.0516,204.2068,203.8868,204.2068,7794.0
2024-01-03 11:50:00,210.58,210.75,210.4,210.43,4199.0,204.1971,204.3619,204.0226,204.0516,4199.0
2024-01-03 11:55:00,210.51,210.51,210.35,210.35,2492.0,204.1292,204.1292,203.9741,203.9741,2492.0
2024-01-03 12:00:00,210.4,210.77,210.39,210.62,6355.0,204.0226,204.3813,204.0129,204.2359,6355.0
2024-01-03 12:05:00,210.62,210.76,210.57,210.76,10382.0,204.2359,204.3716,204.1874,204.3716,10382.0
2024-01-03 12:10:00,210.76,211.05,210.68,211.04,11771.0,204.3716,204.6529,204.2941,204.6432,11771.0
2024-01-03 12:15:00,211.0,211.13,210.9,211.13,23621.0,204.6044,204.7304,204.5074,204.7304,23621.0
2024-01-03 12:20:00,211.13,211.33,210.98,211.33,11186.0,204.7304,204.9244,204.585,204.9244,11186.0
2024-01-03 12:25:00,211.29,211.32,211.08,211.14,11710.0,204.8856,204.9147,204.6819,204.7401,11710.0
2024-01-03 12:30:00,211.14,211.17,211.06,211.14,7802.0,204.7401,204.7692,204.6626,204.7401,7802.0
2024-01-03 12:35:00,211.16,211.49,211.13,211.47,10634.0,204.7595,205.0795,204.7304,205.0601,10634.0
2024-01-03 12:40:00,211.48,211.54,211.38,211.44,12881.0,205.0698,205.128,204.9729,205.031,12881.0
2024-01-03 12:45:00,211.48,211.6,211.38,211.38,4552.0,205.0698,205.1862,204.9729,204.9729,4552.0
2024-01-03 12:50:00,211.35,211.47,211.17,211.47,10255.0,204.9438,205.0601,204.7692,205.0601,10255.0
2024-01-03 12:55:00,211.41,211.75,211.41,211.66,6233.0,205.0019,205.3316,205.0019,205.2444,6233.0
2024-01-03 13:00:00,211.71,211.73,211.61,211.62,5501.0,205.2929,205.3122,205.1959,205.2056,5501.0
2024-01-03 13:05:00,211.6,211.79,211.58,211.79,5782.0,205.1862,205.3704,205.1668,205.3704,5782.0
2024-01-03 13:10:00,211.79,211.82,211.73,211.78,8847.0,205.3704,205.3995,205.3122,205.3607,8847.0
2024-01-03 13:15:00,211.73,211.73,211.56,211.63,7916.0,205.3122,205.3122,205.1474,205.2153,7916.0
2024-01-03 13:20:00,211.68,211.71,211.37,211.38,3368.0,205.2638,205.2929,204.9632,204.9729,3368.0
2024-01-03 13:25:00,211.4,211.46,211.13,211.19,5340.0,204.9922,205.0504,204.7304,204.7886,5340.0
2024-01-03 13:30:00,211.14,211.16,210.9,210.9,3246.0,204.7401,204.7595,204.5074,204.5074,3246.0
2024-01-03 13:35:00,210.89,210.95,210.82,210.84,3938.0,204.4977,204.5559,204.4298,204.4492,3938.0
2024-01-03 13:40:00,210.84,211.03,210.84,210.89,3605.0,204.4492,204.6335,204.4492,204.4977,3605.0
2024-01-03 13:45:00,210.85,210.97,210.79,210.93,5486.0,204.4589,204.5753,204.4007,204.5365,5486.0
2024-01-03 13:50:00,210.87,210.87,210.71,210.75,2305.0,204.4783,204.4783,204.3232,204.3619,2305.0
2024-01-03 13:55:00,210.7,210.79,210.68,210.76,2656.0,204.3135,204.4007,204.2941,204.3716,2656.0
2024-01-03 14:00:00,210.72,210.8,210.31,210.31,3401.0,204.3329,204.4104,203.9353,203.9353,3401.0
2024-01-03 14:05:00,210.25,210.29,210.07,210.22,6213.0,203.8771,203.9159,203.7026,203.848,6213.0
2024-01-03 14:10:00,210.18,210.41,210.09,210.26,4810.0,203.8092,204.0323,203.722,203.8868,4810.0
2024-01-03 14:15:00,210.45,210.63,210.3,210.61,3376.0,204.071,204.2456,203.9256,204.2262,3376.0
2024-01-03 14:20:00,210.6,210.76,210.59,210.73,4804.0,204.2165,204.3716,204.2068,204.3426,4804.0
2024-01-03 14:25:00,210.63,211.3,210.62,211.3,6111.0,204.2456,204.8953,204.2359,204.8953,6111.0
2024-01-03 14:30:00,211.32,211.34,210.98,211.14,5631.0,204.9147,204.9341,204.585,204.7401,5631.0
2024-01-03 14:35:00,211.21,211.24,210.97,211.19,2999.0,204.808,204.8371,204.5753,204.7886,2999.0
2024-01-03 14:40:00,211.09,211.31,210.94,211.18,6015.0,204.6916,204.905,204.5462,204.7789,6015.0
2024-01-03 14:45:00,210.96,211.02,210.75,210.75,1648.0,204.5656,204.6238,204.3619,204.3619,1648.0
2024-01-03 14:50:00,210.86,210.86,210.57,210.75,7790.0,204.4686,204.4686,204.1874,204.3619,7790.0
2024-01-03 14:55:00,210.6,210.72,210.53,210.53,2227.0,204.2165,204.3329,204.1486,204.1486,2227.0
2024-01-03 15:00:00,210.42,210.43,210.15,210.17,9337.0,204.042,204.0516,203.7801,203.7995,9337.0
2024-01-03 15:05:00,210.19,210.58,210.19,210.57,7479.0,203.8189,204.1971,203.8189,204.1874,7479.0
2024-01-03 15:10:00,210.63,210.74,210.38,210.53,12813.0,204.2456,204.3523,204.0032,204.1486,12813.0
2024-01-03 15:15:00,210.46,210.46,210.38,210.38,6870.0,204.0807,204.0807,204.0032,204.0032,6870.0
2024-01-03 15:20:00,210.43,210.5,210.37,210.42,9475.0,204.0516,204.1195,203.9935,204.042,9475.0
2024-01-03 15:25:00,210.42,210.62,210.32,210.62,9424.0,204.042,204.2359,203.945,204.2359,9424.0
2024-01-03 15:30:00,210.63,210.72,210.58,210.64,8951.0,204.2456,204.3329,204.1971,204.2553,8951.0
2024-01-03 15:35:00,210.64,210.64,210.37,210.56,9641.0,204.2553,204.2553,203.9935,204.1777,9641.0
2024-01-03 15:40:00,210.56,210.73,210.52,210.55,11490.0,204.1777,204.3426,204.1389,204.168,11490.0
2024-01-03 15:45:00,210.48,210.66,210.42,210.64,14794.0,204.1001,204.2747,204.042,204.2553,14794.0
2024-01-03 15:50:00,210.55,210.62,209.89,209.91,34770.0,204.168,204.2359,203.528,203.5474,34770.0
2024-01-03 15:55:00,209.91,210.28,209.73,209.79,88059.0,203.5474,203.9062,203.3729,203.431,88059.0
2024-01-04 09:30:00,211.3,211.7,210.99,210.99,8422.0,204.8953,205.2832,204.5947,204.5947,8422.0
2024-01-04 09:35:00,211.3,211.3,210.14,210.69,2414.0,204.8953,204.8953,203.7704,204.3038,2414.0
2024-01-04 09:40:00,210.65,211.09,210.56,210.62,2698.0,204.265,204.6916,204.1777,204.2359,2698.0
2024-01-04 09:45:00,210.51,210.55,210.23,210.26,2795.0,204.1292,204.168,203.8577,203.8868,2795.0
2024-01-04 09:50:00,210.17,210.27,210.09,210.1,2684.0,203.7995,203.8965,203.722,203.7317,2684.0
2024-01-04 09:55:00,210.13,210.5,210.12,210.35,3116.0,203.7607,204.1195,203.751,203.9741,3116.0
2024-01-04 10:00:00,210.43,210.85,210.41,210.81,2691.0,204.0516,204.4589,204.0323,204.4201,2691.0
2024-01-04 10:05:00,210.73,210.73,210.4,210.43,2792.0,204.3426,204.3426,204.0226,204.0516,2792.0
2024-01-04 10:10:00,210.42,210.6,210.22,210.3,5076.0,204.042,204.2165,203.848,203.9256,5076.0
2024-01-04 10:15:00,210.34,210.4,210.11,210.4,1681.0,203.9644,204.0226,203.7413,204.0226,1681.0
2024-01-04 10:20:00,210.37,210.5,210.3,210.3,1927.0,203.9935,204.1195,203.9256,203.9256,1927.0
2024-01-04 10:25:00,210.25,210.53,210.13,210.41,1713.0,203.8771,204.1486,203.7607,204.0323,1713.0
2024-01-04 10:30:00,210.41,210.71,210.28,210.67,2284.0,204.0323,204.3232,203.9062,204.2844,2284.0
2024-01-04 10:35:00,210.64,210.7,210.47,210.47,2983.0,204.2553,204.3135,204.0904,204.0904,2983.0
2024-01-04 10:40:00,210.44,210.8,210.44,210.76,4023.0,204.0613,204.4104,204.0613,204.3716,4023.0
2024-01-04 10:45:00,210.78,210.82,210.56,210.73,3788.0,204.391,204.4298,204.1777,204.3426,3788.0
2024-01-04 10:50:00,210.72,210.74,210.32,210.41,5610.0,204.3329,204.3523,203.945,204.0323,5610.0
2024-01-04 10:55:00,210.32,210.61,210.32,210.55,2907.0,203.945,204.2262,203.945,204.168,2907.0
2024-01-04 11:00:00,210.48,210.64,210.45,210.59,5506.0,204.1001,204.2553,204.071,204.2068,5506.0
2024-01-04 11:05:00,210.56,210.67,210.35,210.56,2521.0,204.1777,204.2844,203.9741,204.1777,2521.0
2024-01-04 11:10:00,210.55,210.64,210.51,210.62,2251.0,204.168,204.2553,204.1292,204.2359,2251.0
2024-01-04 11:15:00,210.63,210.67,210.4,210.45,4167.0,204.2456,204.2844,204.0226,204.071,4167.0
2024-01-04 11:20:00,210.45,210.52,210.42,210.52,2722.0,204.071,204.1389,204.042,204.1389,2722.0
2024-01-04 11:25:00,210.53,210.56,210.06,210.12,4690.0,204.1486,204.1777,203.6929,203.751,4690.0
2024-01-04 11:30:00,210.09,210.1,209.94,209.94,2360.0,203.722,203.7317,203.5765,203.5765,2360.0
2024-01-04 11:35:00,209.97,210.1,209.89,210.01,11290.0,203.6056,203.7317,203.528,203.6444,11290.0
2024-01-04 11:40:00,209.96,209.97,209.82,209.93,3241.0,203.5959,203.6056,203.4601,203.5668,3241.0
2024-01-04 11:45:00,209.93,210.01,209.9,209.91,3113.0,203.5668,203.6444,203.5377,203.5474,3113.0
2024-01-04 11:50:00,209.85,209.85,209.74,209.77,2991.0,203.4892,203.4892,203.3826,203.4117,2991.0
2024-01-04 11:55:00,209.8,209.8,209.65,209.68,2840.0,203.4407,203.4407,203.2953,203.3244,2840.0
2024-01-04 12:00:00,209.72,209.75,209.56,209.56,5748.0,203.3632,203.3923,203.208,203.208,5748.0
2024-01-04 12:05:00,209.55,209.55,209.46,209.49,2077.0,203.1983,203.1983,203.1111,203.1401,2077.0
2024-01-04 12:10:00,209.48,209.64,209.38,209.52,6678.0,203.1304,203.2856,203.0335,203.1692,6678.0
2024-01-04 12:15:00,209.59,209.6,209.46,209.48,3617.0,203.2371,203.2468,203.1111,203.1304,3617.0
2024-01-04 12:20:00,209.48,209.53,209.42,209.42,3045.0,203.1304,203.1789,203.0723,203.0723,3045.0
2024-01-04 12:25:00,209.52,209.57,209.29,209.33,3138.0,203.1692,203.2177,202.9462,202.985,3138.0
2024-01-04 12:30:00,209.34,209.35,209.17,209.17,11084.0,202.9947,203.0044,202.8298,202.8298,11084.0
2024-01-04 12:35:00,209.17,209.37,209.14,209.33,3589.0,202.8298,203.0238,202.8007,202.985,3589.0
2024-01-04 12:40:00,209.36,209.4,209.17,209.21,2016.0,203.0141,203.0529,202.8298,202.8686,2016.0
2024-01-04 12:45:00,209.15,209.38,209.15,209.38,2171.0,202.8104,203.0335,202.8104,203.0335,2171.0
2024-01-04 12:50:00,209.43,209.43,209.28,209.35,3426.0,203.082,203.082,202.9365,203.0044,3426.0
2024-01-04 12:55:00,209.3,209.36,209.2,209.25,2805.0,202.9559,203.0141,202.8589,202.9074,2805.0
2024-01-04 13:00:00,209.25,209.37,209.24,209.34,3916.0,202.9074,203.0238,202.8977,202.9947,3916.0
2024-01-04 13:05:00,209.39,209.5,209.33,209.45,3692.0,203.0432,203.1498,202.985,203.1014,3692.0
2024-01-04 13:10:00,209.45,209.45,209.38,209.39,1840.0,203.1014,203.1014,203.0335,203.0432,1840.0
2024-01-04 13:15:00,209.3,209.4,209.3,209.31,1047.0,202.9559,203.0529,202.9559,202.9656,1047.0
2024-01-04 13:20:00,209.34,209.46,209.31,209.36,3781.0,202.9947,203.1111,202.9656,203.0141,3781.0
2024-01-04 13:25:00,209.38,209.41,209.31,209.41,2494.0,203.0335,203.0626,202.9656,203.0626,2494.0
2024-01-04 13:30:00,209.4,209.47,209.33,209.4,2408.0,203.0529,203.1207,202.985,203.0529,2408.0
2024-01-04 13:35:00,209.34,209.38,209.23,209.28,5967.0,202.9947,203.0335,202.888,202.9365,5967.0
2024-01-04 13:40:00,209.23,209.42,209.23,209.35,3705.0,202.888,203.0723,202.888,203.0044,3705.0
2024-01-04 13:45:00,209.33,209.33,209.24,209.29,5315.0,202.985,202.985,202.8977,202.9462,5315.0
2024-01-04 13:50:00,209.36,209.36,209.23,209.26,2762.0,203.0141,203.0141,202.888,202.9171,2762.0
2024-01-04 13:55:00,209.27,209.3,209.11,209.13,7575.0,202.9268,202.9559,202.7717,202.7911,7575.0
2024-01-04 14:00:00,209.1,209.16,208.97,209.01,7549.0,202.762,202.8201,202.6359,202.6747,7549.0
2024-01-04 14:05:00,209.01,209.01,208.97,208.97,2146.0,202.6747,202.6747,202.6359,202.6359,2146.0
2024-01-04 14:10:00,208.99,209.09,208.96,209.03,13644.0,202.6553,202.7523,202.6262,202.6941,13644.0
2024-01-04 14:15:00,209.02,209.05,208.92,208.94,6072.0,202.6844,202.7135,202.5874,202.6068,6072.0
2024-01-04 14:20:00,208.94,209.0,208.89,208.94,5094.0,202.6068,202.665,202.5583,202.6068,5094.0
2024-01-04 14:25:00,208.88,208.93,208.88,208.88,2018.0,202.5486,202.5971,202.5486,202.5486,2018.0
2024-01-04 14:30:00,208.91,208.94,208.84,208.87,3566.0,202.5777,202.6068,202.5098,202.5389,3566.0
2024-01-04 14:35:00,208.84,208.84,208.66,208.68,4385.0,202.5098,202.5098,202.3353,202.3547,4385.0
2024-01-04 14:40:00,208.71,208.74,208.64,208.66,3358.0,202.3838,202.4129,202.3159,202.3353,3358.0
2024-01-04 14:45:00,208.65,208.81,208.64,208.81,5838.0,202.3256,202.4808,202.3159,202.4808,5838.0
2024-01-04 14:50:00,208.84,208.95,208.84,208.9,2140.0,202.5098,202.6165,202.5098,202.568,2140.0
2024-01-04 14:55:00,208.83,208.93,208.79,208.87,3677.0,202.5001,202.5971,202.4614,202.5389,3677.0
2024-01-04 15:00:00,208.82,208.82,208.57,208.63,4805.0,202.4904,202.4904,202.248,202.3062,4805.0
2024-01-04 15:05:00,208.68,208.88,208.65,208.81,4552.0,202.3547,202.5486,202.3256,202.4808,4552.0
2024-01-04 15:10:00,208.77,208.87,208.77,208.86,4436.0,202.442,202.5389,202.442,202.5292,4436.0
2024-01-04 15:15:00,208.83,208.86,208.54,208.63,4407.0,202.5001,202.5292,202.2189,202.3062,4407.0
2024-01-04 15:20:00,208.55,208.61,208.46,208.5,3284.0,202.2286,202.2868,202.1414,202.1801,3284.0
2024-01-04 15:25:00,208.5,208.55,208.39,208.5,8043.0,202.1801,202.2286,202.0735,202.1801,8043.0
2024-01-04 15:30:00,208.49,208.73,208.49,208.59,6677.0,202.1705,202.4032,202.1705,202.2674,6677.0
2024-01-04 15:35:00,208.69,208.73,208.61,208.73,5217.0,202.3644,202.4032,202.2868,202.4032,5217.0
2024-01-04 15:40:00,208.76,208.85,208.73,208.85,6262.0,202.4323,202.5195,202.4032,202.5195,6262.0
2024-01-04 15:45:00,208.81,208.81,208.43,208.45,16251.0,202.4808,202.4808,202.1123,202.1317,16251.0
2024-01-04 15:50:00,208.33,208.42,207.75,207.82,24411.0,202.0153,202.1026,201.4529,201.5208,24411.0
2024-01-04 15:55:00,207.82,207.84,207.48,207.56,90262.0,201.5208,201.5402,201.1911,201.2686,90262.0
2024-01-05 09:30:00,207.47,207.47,206.72,206.74,15308.0,201.1814,201.1814,200.4541,200.4735,15308.0
2024-01-05 09:35:00,206.57,207.02,206.48,206.78,8270.0,200.3086,200.745,200.2214,200.5123,8270.0
2024-01-05 09:40:00,206.74,206.78,206.39,206.54,3658.0,200.4735,200.5123,200.1341,200.2796,3658.0
2024-01-05 09:45:00,206.68,206.78,206.32,206.44,5482.0,200.4153,200.5123,200.0662,200.1826,5482.0
2024-01-05 09:50:00,206.23,206.54,206.06,206.21,7301.0,199.979,200.2796,199.8141,199.9596,7301.0
2024-01-05 09:55:00,206.06,206.27,205.8,206.14,7960.0,199.8141,200.0177,199.562,199.8917,7960.0
2024-01-05 10:00:00,206.25,206.7,206.18,206.56,6930.0,199.9983,200.4347,199.9305,200.299,6930.0
2024-01-05 10:05:00,206.75,207.03,206.64,206.88,2201.0,200.4832,200.7547,200.3765,200.6093,2201.0
2024-01-05 10:10:00,207.03,207.04,206.12,206.16,4133.0,200.7547,200.7644,199.8723,199.9111,4133.0
2024-01-05 10:15:00,206.1,206.39,205.82,206.17,7959.0,199.8529,200.1341,199.5814,199.9208,7959.0
2024-01-05 10:20:00,206.18,206.18,205.87,206.13,7807.0,199.9305,199.9305,199.6299,199.882,7807.0
2024-01-05 10:25:00,206.09,206.12,205.77,205.86,7401.0,199.8432,199.8723,199.5329,199.6202,7401.0
2024-01-05 10:30:00,205.78,206.18,205.52,206.18,3323.0,199.5426,199.9305,199.2905,199.9305,3323.0
2024-01-05 10:35:00,206.09,206.11,205.8,205.91,5021.0,199.8432,199.8626,199.562,199.6687,5021.0
2024-01-05 10:40:00,205.9,206.21,205.83,206.15,1400.0,199.659,199.9596,199.5911,199.9014,1400.0
2024-01-05 10:45:00,206.42,206.43,206.03,206.15,7726.0,200.1632,200.1729,199.785,199.9014,7726.0
2024-01-05 10:50:00,206.07,206.41,205.98,206.38,4102.0,199.8238,200.1535,199.7365,200.1244,4102.0
2024-01-05 10:55:00,206.38,206.38,206.05,206.3,6303.0,200.1244,200.1244,199.8044,200.0468,6303.0
2024-01-05 11:00:00,206.25,206.43,206.18,206.31,2230.0,199.9983,200.1729,199.9305,200.0565,2230.0
2024-01-05 11:05:00,206.33,206.35,206.14,206.19,3211.0,200.0759,200.0953,199.8917,199.9402,3211.0
2024-01-05 11:10:00,206.25,206.41,206.14,206.19,2727.0,199.9983,200.1535,199.8917,199.9402,2727.0
2024-01-05 11:15:00,206.26,206.27,205.72,205.72,3194.0,200.008,200.0177,199.4844,199.4844,3194.0
2024-01-05 11:20:00,205.65,205.81,205.52,205.62,3016.0,199.4165,199.5717,199.2905,199.3874,3016.0
2024-01-05 11:25:00,205.53,205.53,205.25,205.32,5293.0,199.3002,199.3002,199.0287,199.0965,5293.0
2024-01-05 11:30:00,205.31,205.5,205.31,205.42,6446.0,199.0868,199.2711,199.0868,199.1935,6446.0
2024-01-05 11:35:00,205.42,205.42,205.11,205.13,5928.0,199.1935,199.1935,198.8929,198.9123,5928.0
2024-01-05 11:40:00,205.2,205.54,205.12,205.54,6829.0,198.9802,199.3099,198.9026,199.3099,6829.0
2024-01-05 11:45:00,205.4,205.4,205.27,205.38,1644.0,199.1741,199.1741,199.0481,199.1547,1644.0
2024-01-05 11:50:00,205.38,205.57,205.34,205.49,6109.0,199.1547,199.339,199.1159,199.2614,6109.0
2024-01-05 11:55:00,205.49,205.49,205.07,205.23,2927.0,199.2614,199.2614,198.8541,199.0093,2927.0
2024-01-05 12:00:00,205.15,205.15,204.8,204.81,4842.0,198.9317,198.9317,198.5923,198.602,4842.0
2024-01-05 12:05:00,204.79,204.87,204.41,204.5,2395.0,198.5826,198.6602,198.2141,198.3014,2395.0
2024-01-05 12:10:00,204.35,204.6,204.28,204.42,5134.0,198.1559,198.3984,198.0881,198.2238,5134.0
2024-01-05 12:15:00,204.36,204.47,204.32,204.36,2033.0,198.1656,198.2723,198.1268,198.1656,2033.0
2024-01-05 12:20:00,204.3,204.38,204.21,204.25,2539.0,198.1075,198.185,198.0202,198.059,2539.0
2024-01-05 12:25:00,204.2,204.38,204.2,204.33,5602.0,198.0105,198.185,198.0105,198.1365,5602.0
2024-01-05 12:30:00,204.34,204.5,204.34,204.44,7098.0,198.1462,198.3014,198.1462,198.2432,7098.0
2024-01-05 12:35:00,204.44,204.61,204.36,204.36,4038.0,198.2432,198.4081,198.1656,198.1656,4038.0
2024-01-05 12:40:00,204.37,204.52,204.34,204.4,2405.0,198.1753,198.3208,198.1462,198.2044,2405.0
2024-01-05 12:45:00,204.4,204.42,204.15,204.19,3929.0,198.2044,198.2238,197.962,198.0008,3929.0
2024-01-05 12:50:00,204.12,204.36,204.12,204.25,4698.0,197.9329,198.1656,197.9329,198.059,4698.0
2024-01-05 12:55:00,204.27,204.54,204.19,204.45,4734.0,198.0784,198.3402,198.0008,198.2529,4734.0
2024-01-05 13:00:00,204.39,204.41,204.17,204.27,2195.0,198.1947,198.2141,197.9814,198.0784,2195.0
2024-01-05 13:05:00,204.26,204.33,204.18,204.32,1912.0,198.0687,198.1365,197.9911,198.1268,1912.0
2024-01-05 13:10:00,204.27,204.58,204.19,204.58,5302.0,198.0784,198.379,198.0008,198.379,5302.0
2024-01-05 13:15:00,204.55,204.56,204.38,204.38,1112.0,198.3499,198.3596,198.185,198.185,1112.0
2024-01-05 13:20:00,204.39,204.72,204.39,204.66,2869.0,198.1947,198.5147,198.1947,198.4565,2869.0
2024-01-05 13:25:00,204.76,204.89,204.73,204.86,2487.0,198.5535,198.6796,198.5244,198.6505,2487.0
2024-01-05 13:30:00,204.94,205.0,204.72,204.87,3687.0,198.7281,198.7862,198.5147,198.6602,3687.0
2024-01-05 13:35:00,204.88,205.17,204.87,205.17,4698.0,198.6699,198.9511,198.6602,198.9511,4698.0
2024-01-05 13:40:00,205.24,205.24,205.06,205.11,2341.0,199.019,199.019,198.8444,198.8929,2341.0
2024-01-05 13:45:00,205.12,205.29,205.0,205.0,4176.0,198.9026,199.0674,198.7862,198.7862,4176.0
2024-01-05 13:50:00,205.06,205.08,204.96,205.03,1723.0,198.8444,198.8638,198.7474,198.8153,1723.0
2024-01-05 13:55:00,204.99,205.25,204.99,205.19,5041.0,198.7765,199.0287,198.7765,198.9705,5041.0
2024-01-05 14:00:00,205.21,205.23,205.05,205.23,5009.0,198.9899,199.0093,198.8347,199.0093,5009.0
2024-01-05 14:05:00,205.28,205.32,205.21,205.28,3087.0,199.0578,199.0965,198.9899,199.0578,3087.0
2024-01-05 14:10:00,205.27,205.43,205.27,205.38,2644.0,199.0481,199.2032,199.0481,199.1547,2644.0
2024-01-05 14:15:00,205.34,205.36,205.3,205.33,2213.0,199.1159,199.1353,199.0771,199.1062,2213.0
2024-01-05 14:20:00,205.22,205.36,205.21,205.24,3002.0,198.9996,199.1353,198.9899,199.019,3002.0
2024-01-05 14:25:00,205.25,205.27,205.14,205.22,4754.0,199.0287,199.0481,198.922,198.9996,4754.0
2024-01-05 14:30:00,205.24,205.25,205.17,205.17,1208.0,199.019,199.0287,198.9511,198.9511,1208.0
2024-01-05 14:35:00,205.19,205.25,205.09,205.09,4238.0,198.9705,199.0287,198.8735,198.8735,4238.0
2024-01-05 14:40:00,205.08,205.08,204.85,204.94,2761.0,198.8638,198.8638,198.6408,198.7281,2761.0
2024-01-05 14:45:00,204.94,204.99,204.88,204.95,1587.0,198.7281,198.7765,198.6699,198.7378,1587.0
2024-01-05 14:50:00,204.91,204.93,204.62,204.68,4190.0,198.699,198.7184,198.4178,198.4759,4190.0
2024-01-05 14:55:00,204.64,204.66,204.52,204.57,8272.0,198.4371,198.4565,198.3208,198.3693,8272.0
2024-01-05 15:00:00,204.58,204.8,204.52,204.8,6474.0,198.379,198.5923,198.3208,198.5923,6474.0
2024-01-05 15:05:00,204.8,205.13,204.74,205.13,1626.0,198.5923,198.9123,198.5341,198.9123,1626.0
2024-01-05 15:10:00,205.01,205.16,204.87,205.14,3863.0,198.7959,198.9414,198.6602,198.922,3863.0
2024-01-05 15:15:00,205.08,205.13,204.93,204.99,2899.0,198.8638,198.9123,198.7184,198.7765,2899.0
2024-01-05 15:20:00,205.03,205.14,205.0,205.05,5424.0,198.8153,198.922,198.7862,198.8347,5424.0
2024-01-05 15:25:00,205.0,205.11,204.97,205.11,2875.0,198.7862,198.8929,198.7571,198.8929,2875.0
2024-01-05 15:30:00,205.15,205.15,204.89,204.98,8301.0,198.9317,198.9317,198.6796,198.7668,8301.0
2024-01-05 15:35:00,205.01,205.12,205.0,205.11,8049.0,198.7959,198.9026,198.7862,198.8929,8049.0
2024-01-05 15:40:00,205.11,205.41,205.11,205.4,12786.0,198.8929,199.1838,198.8929,199.1741,12786.0
2024-01-05 15:45:00,205.41,205.46,205.16,205.33,19079.0,199.1838,199.2323,198.9414,199.1062,19079.0
2024-01-05 15:50:00,205.29,205.41,205.16,205.37,34825.0,199.0674,199.1838,198.9414,199.145,34825.0
2024-01-05 15:55:00,205.4,205.42,205.15,205.21,49374.0,199.1741,199.1935,198.9317,198.9899,49374.0
2024-01-08 09:30:00,204.7,206.0,203.62,205.99,17033.0,198.4953,199.7559,197.4481,199.7462,17033.0
2024-01-08 09:35:00,205.71,206.25,204.9,205.29,4230.0,199.4747,199.9983,198.6893,199.0674,4230.0
2024-01-08 09:40:00,205.06,205.19,204.55,204.9,9927.0,198.8444,198.9705,198.3499,198.6893,9927.0
2024-01-08 09:45:00,204.76,204.9,204.62,204.63,1650.0,198.5535,198.6893,198.4178,198.4275,1650.0
2024-01-08 09:50:00,204.91,204.94,204.24,204.25,6793.0,198.699,198.7281,198.0493,198.059,6793.0
2024-01-08 09:55:00,204.15,204.64,204.14,204.61,1953.0,197.962,198.4371,197.9523,198.4081,1953.0
2024-01-08 10:00:00,204.61,204.95,204.61,204.92,9233.0,198.4081,198.7378,198.4081,198.7087,9233.0
2024-01-08 10:05:00,204.93,205.14,204.85,205.06,9488.0,198.7184,198.922,198.6408,198.8444,9488.0
2024-01-08 10:10:00,205.07,205.24,204.94,205.09,12355.0,198.8541,199.019,198.7281,198.8735,12355.0
2024-01-08 10:15:00,205.09,205.32,204.9,204.91,6485.0,198.8735,199.0965,198.6893,198.699,6485.0
2024-01-08 10:20:00,205.0,205.53,204.99,205.53,3711.0,198.7862,199.3002,198.7765,199.3002,3711.0
2024-01-08 10:25:00,205.76,205.96,205.36,205.39,7589.0,199.5232,199.7171,199.1353,199.1644,7589.0
2024-01-08 10:30:00,205.39,205.76,205.39,205.65,4734.0,199.1644,199.5232,199.1644,199.4165,4734.0
2024-01-08 10:35:00,205.65,205.65,205.46,205.63,4418.0,199.4165,199.4165,199.2323,199.3971,4418.0
2024-01-08 10:40:00,205.73,206.19,205.62,205.94,16566.0,199.4941,199.9402,199.3874,199.6977,16566.0
2024-01-08 10:45:00,206.0,206.02,205.82,205.91,8665.0,199.7559,199.7753,199.5814,199.6687,8665.0
2024-01-08 10:50:00,205.93,205.93,205.47,205.48,6071.0,199.688,199.688,199.242,199.2517,6071.0
2024-01-08 10:55:00,205.51,205.98,205.43,205.87,10090.0,199.2808,199.7365,199.2032,199.6299,10090.0
2024-01-08 11:00:00,205.95,205.97,205.5,205.61,7852.0,199.7074,199.7268,199.2711,199.3777,7852.0
2024-01-08 11:05:00,205.84,205.88,205.45,205.88,1747.0,199.6008,199.6396,199.2226,199.6396,1747.0
2024-01-08 11:10:00,205.94,206.13,205.83,206.13,2820.0,199.6977,199.882,199.5911,199.882,2820.0
2024-01-08 11:15:00,206.13,206.29,206.12,206.24,1741.0,199.882,200.0371,199.8723,199.9887,1741.0
2024-01-08 11:20:00,206.21,206.22,206.1,206.1,5390.0,199.9596,199.9693,199.8529,199.8529,5390.0
2024-01-08 11:25:00,206.18,206.23,205.88,205.89,2031.0,199.9305,199.979,199.6396,199.6493,2031.0
2024-01-08 11:30:00,205.93,206.01,205.73,205.86,940.0,199.688,199.7656,199.4941,199.6202,940.0
2024-01-08 11:35:00,205.86,206.08,205.85,206.06,2136.0,199.6202,199.8335,199.6105,199.8141,2136.0
2024-01-08 11:40:00,206.03,206.16,206.02,206.1,2101.0,199.785,199.9111,199.7753,199.8529,2101.0
2024-01-08 11:45:00,206.14,206.15,205.86,205.86,3371.0,199.8917,199.9014,199.6202,199.6202,3371.0
2024-01-08 11:50:00,205.97,206.14,205.82,206.05,2110.0,199.7268,199.8917,199.5814,199.8044,2110.0
2024-01-08 11:55:00,205.93,205.94,205.92,205.94,1900.0,199.688,199.6977,199.6784,199.6977,1900.0
2024-01-08 12:00:00,205.94,205.96,205.93,205.95,445.0,199.6977,199.7171,199.688,199.7074,445.0
2024-01-08 12:05:00,205.97,206.09,205.77,205.89,3847.0,199.7268,199.8432,199.5329,199.6493,3847.0
2024-01-08 12:10:00,205.85,205.99,205.78,205.9,6276.0,199.6105,199.7462,199.5426,199.659,6276.0
2024-01-08 12:15:00,205.91,206.01,205.91,206.01,2506.0,199.6687,199.7656,199.6687,199.7656,2506.0
2024-01-08 12:20:00,205.93,206.01,205.92,206.01,2333.0,199.688,199.7656,199.6784,199.7656,2333.0
2024-01-08 12:25:00,205.94,206.01,205.87,205.87,1944.0,199.6977,199.7656,199.6299,199.6299,1944.0
2024-01-08 12:30:00,206.01,206.17,205.97,206.1,3942.0,199.7656,199.9208,199.7268,199.8529,3942.0
2024-01-08 12:35:00,206.23,206.23,206.1,206.2,934.0,199.979,199.979,199.8529,199.9499,934.0
2024-01-08 12:40:00,206.2,206.26,206.14,206.15,1031.0,199.9499,200.008,199.8917,199.9014,1031.0
2024-01-08 12:45:00,206.2,206.27,206.12,206.12,3078.0,199.9499,200.0177,199.8723,199.8723,3078.0
2024-01-08 12:50:00,206.25,206.5,206.25,206.5,756.0,199.9983,200.2408,199.9983,200.2408,756.0
2024-01-08 12:55:00,206.36,206.36,206.28,206.28,406.0,200.105,200.105,200.0274,200.0274,406.0
2024-01-08 13:00:00,206.24,206.29,206.17,206.17,980.0,199.9887,200.0371,199.9208,199.9208,980.0
2024-01-08 13:05:00,206.24,206.25,206.03,206.04,2351.0,199.9887,199.9983,199.785,199.7947,2351.0
2024-01-08 13:10:00,206.08,206.09,205.92,205.94,18266.0,199.8335,199.8432,199.6784,199.6977,18266.0
2024-01-08 13:15:00,206.02,206.05,205.92,205.98,5401.0,199.7753,199.8044,199.6784,199.7365,5401.0
2024-01-08 13:20:00,205.98,206.08,205.93,206.01,15154.0,199.7365,199.8335,199.688,199.7656,15154.0
2024-01-08 13:25:00,205.98,206.07,205.98,206.0,2786.0,199.7365,199.8238,199.7365,199.7559,2786.0
2024-01-08 13:30:00,206.0,206.06,205.97,205.98,2805.0,199.7559,199.8141,199.7268,199.7365,2805.0
2024-01-08 13:35:00,206.02,206.1,205.98,206.06,4975.0,199.7753,199.8529,199.7365,199.8141,4975.0
2024-01-08 13:40:00,206.06,206.2,205.98,206.2,3665.0,199.8141,199.9499,199.7365,199.9499,3665.0
2024-01-08 13:45:00,206.23,206.29,206.2,206.27,3145.0,199.979,200.0371,199.9499,200.0177,3145.0
2024-01-08 13:50:00,206.23,206.26,206.17,206.18,3508.0,199.979,200.008,199.9208,199.9305,3508.0
2024-01-08 13:55:00,206.19,206.29,206.15,206.29,2937.0,199.9402,200.0371,199.9014,200.0371,2937.0
2024-01-08 14:00:00,206.3,206.33,206.21,206.22,4080.0,200.0468,200.0759,199.9596,199.9693,4080.0
2024-01-08 14:05:00,206.2,206.2,206.0,206.05,4661.0,199.9499,199.9499,199.7559,199.8044,4661.0
2024-01-08 14:10:00,206.05,206.13,206.01,206.01,3717.0,199.8044,199.882,199.7656,199.7656,3717.0
2024-01-08 14:15:00,205.97,206.14,205.58,206.09,15032.0,199.7268,199.8917,199.3487,199.8432,15032.0
2024-01-08 14:20:00,206.05,206.13,206.01,206.09,6520.0,199.8044,199.882,199.7656,199.8432,6520.0
2024-01-08 14:25:00,206.14,206.2,206.09,206.15,5348.0,199.8917,199.9499,199.8432,199.9014,5348.0
2024-01-08 14:30:00,206.21,206.25,206.0,206.02,5191.0,199.9596,199.9983,199.7559,199.7753,5191.0
2024-01-08 14:35:00,206.02,206.07,205.97,206.01,3636.0,199.7753,199.8238,199.7268,199.7656,3636.0
2024-01-08 14:40:00,206.04,206.14,206.04,206.14,4808.0,199.7947,199.8917,199.7947,199.8917,4808.0
2024-01-08 14:45:00,206.22,206.28,206.18,206.23,4619.0,199.9693,200.0274,199.9305,199.979,4619.0
2024-01-08 14:50:00,206.25,206.28,206.16,206.23,5156.0,199.9983,200.0274,199.9111,199.979,5156.0
2024-01-08 14:55:00,206.25,206.35,206.24,206.24,7021.0,199.9983,200.0953,199.9887,199.9887,7021.0
2024-01-08 15:00:00,206.25,206.3,206.19,206.3,4809.0,199.9983,200.0468,199.9402,200.0468,4809.0
2024-01-08 15:05:00,206.3,206.3,206.26,206.29,4170.0,200.0468,200.0468,200.008,200.0371,4170.0
2024-01-08 15:10:00,206.26,206.37,206.2,206.27,23940.0,200.008,200.1147,199.9499,200.0177,23940.0
2024-01-08 15:15:00,206.31,206.44,206.28,206.44,8473.0,200.0565,200.1826,200.0274,200.1826,8473.0
2024-01-08 15:20:00,206.41,206.5,206.29,206.4,6394.0,200.1535,200.2408,200.0371,200.1438,6394.0
2024-01-08 15:25:00,206.4,206.4,206.13,206.2,6074.0,200.1438,200.1438,199.882,199.9499,6074.0
2024-01-08 15:30:00,206.22,206.3,206.17,206.29,18652.0,199.9693,200.0468,199.9208,200.0371,18652.0
2024-01-08 15:35:00,206.27,206.48,206.18,206.39,20401.0,200.0177,200.2214,199.9305,200.1341,20401.0
2024-01-08 15:40:00,206.4,206.7,206.36,206.52,32439.0,200.1438,200.4347,200.105,200.2602,32439.0
2024-01-08 15:45:00,206.51,206.72,206.4,206.47,23510.0,200.2505,200.4541,200.1438,200.2117,23510.0
2024-01-08 15:50:00,206.52,206.63,206.34,206.35,30273.0,200.2602,200.3668,200.0856,200.0953,30273.0
2024-01-08 15:55:00,206.37,206.56,206.33,206.39,92772.0,200.1147,200.299,200.0759,200.1341,92772.0
2024-01-09 09:30:00,205.55,205.71,205.0,205.03,7753.0,199.3196,199.4747,198.7862,198.8153,7753.0
2024-01-09 09:35:00,204.92,204.92,204.86,204.86,475.0,198.7087,198.7087,198.6505,198.6505,475.0
2024-01-09 09:40:00,204.53,204.78,204.36,204.4,1379.0,198.3305,198.5729,198.1656,198.2044,1379.0
2024-01-09 09:45:00,204.02,204.23,203.8,204.04,1726.0,197.8359,198.0396,197.6226,197.8553,1726.0
2024-01-09 09:50:00,203.94,204.14,203.87,203.93,2002.0,197.7584,197.9523,197.6905,197.7487,2002.0
2024-01-09 09:55:00,203.74,203.74,203.44,203.59,1795.0,197.5644,197.5644,197.2735,197.419,1795.0
2024-01-09 10:00:00,203.77,204.04,203.76,203.85,2138.0,197.5935,197.8553,197.5838,197.6711,2138.0
2024-01-09 10:05:00,203.82,204.19,203.71,204.14,3380.0,197.642,198.0008,197.5353,197.9523,3380.0
2024-01-09 10:10:00,204.21,204.23,203.8,203.83,3246.0,198.0202,198.0396,197.6226,197.6517,3246.0
2024-01-09 10:15:00,203.83,204.15,203.83,204.09,2521.0,197.6517,197.962,197.6517,197.9038,2521.0
2024-01-09 10:20:00,204.05,204.27,203.96,204.09,1823.0,197.865,198.0784,197.7778,197.9038,1823.0
2024-01-09 10:25:00,204.14,204.15,203.98,203.98,15225.0,197.9523,197.962,197.7972,197.7972,15225.0
2024-01-09 10:30:00,204.1,204.37,204.1,204.21,1731.0,197.9135,198.1753,197.9135,198.0202,1731.0
2024-01-09 10:35:00,204.28,204.4,204.09,204.39,2944.0,198.0881,198.2044,197.9038,198.1947,2944.0
2024-01-09 10:40:00,204.39,204.47,204.31,204.31,4300.0,198.1947,198.2723,198.1172,198.1172,4300.0
2024-01-09 10:45:00,204.36,204.37,204.22,204.22,1900.0,198.1656,198.1753,198.0299,198.0299,1900.0
2024-01-09 10:50:00,204.35,204.44,204.3,204.41,2721.0,198.1559,198.2432,198.1075,198.2141,2721.0
2024-01-09 10:55:00,204.41,204.71,204.35,204.65,6251.0,198.2141,198.505,198.1559,198.4468,6251.0
2024-01-09 11:00:00,204.64,204.66,204.51,204.54,4465.0,198.4371,198.4565,198.3111,198.3402,4465.0
2024-01-09 11:05:00,204.62,204.63,204.38,204.45,9126.0,198.4178,198.4275,198.185,198.2529,9126.0
2024-01-09 11:10:00,204.49,204.49,204.38,204.38,1586.0,198.2917,198.2917,198.185,198.185,1586.0
2024-01-09 11:15:00,204.53,204.58,204.45,204.48,2450.0,198.3305,198.379,198.2529,198.282,2450.0
2024-01-09 11:20:00,204.43,204.73,204.43,204.73,400.0,198.2335,198.5244,198.2335,198.5244,400.0
2024-01-09 11:25:00,204.83,204.87,204.72,204.86,3830.0,198.6214,198.6602,198.5147,198.6505,3830.0
2024-01-09 11:30:00,204.81,204.91,204.74,204.74,5508.0,198.602,198.699,198.5341,198.5341,5508.0
2024-01-09 11:35:00,204.66,204.75,204.43,204.44,2677.0,198.4565,198.5438,198.2335,198.2432,2677.0
2024-01-09 11:40:00,204.41,204.52,204.28,204.29,1970.0,198.2141,198.3208,198.0881,198.0978,1970.0
2024-01-09 11:45:00,204.35,204.37,204.21,204.21,1524.0,198.1559,198.1753,198.0202,198.0202,1524.0
2024-01-09 11:50:00,204.16,204.26,204.16,204.17,1961.0,197.9717,198.0687,197.9717,197.9814,1961.0
2024-01-09 11:55:00,204.16,204.22,204.14,204.17,2392.0,197.9717,198.0299,197.9523,197.9814,2392.0
2024-01-09 12:00:00,204.11,204.21,204.0,204.19,3134.0,197.9232,198.0202,197.8165,198.0008,3134.0
2024-01-09 12:05:00,204.16,204.3,204.16,204.25,1902.0,197.9717,198.1075,197.9717,198.059,1902.0
2024-01-09 12:10:00,204.23,204.4,204.23,204.26,2569.0,198.0396,198.2044,198.0396,198.0687,2569.0
2024-01-09 12:15:00,204.32,204.38,204.25,204.34,2168.0,198.1268,198.185,198.059,198.1462,2168.0
2024-01-09 12:20:00,204.3,204.52,204.2,204.52,1489.0,198.1075,198.3208,198.0105,198.3208,1489.0
2024-01-09 12:25:00,204.55,204.56,204.28,204.28,4254.0,198.3499,198.3596,198.0881,198.0881,4254.0
2024-01-09 12:30:00,204.3,204.43,204.27,204.42,800.0,198.1075,198.2335,198.0784,198.2238,800.0
2024-01-09 12:35:00,204.35,204.35,204.23,204.23,1998.0,198.1559,198.1559,198.0396,198.0396,1998.0
2024-01-09 12:40:00,204.33,204.4,204.25,204.36,2463.0,198.1365,198.2044,198.059,198.1656,2463.0
2024-01-09 12:45:00,204.37,204.43,204.31,204.32,3196.0,198.1753,198.2335,198.1172,198.1268,3196.0
2024-01-09 12:50:00,204.33,204.33,204.22,204.22,6330.0,198.1365,198.1365,198.0299,198.0299,6330.0
2024-01-09 12:55:00,204.21,204.21,204.11,204.2,3516.0,198.0202,198.0202,197.9232,198.0105,3516.0
2024-01-09 13:00:00,204.15,204.38,204.08,204.36,6155.0,197.962,198.185,197.8941,198.1656,6155.0
2024-01-09 13:05:00,204.38,204.38,204.04,204.13,5983.0,198.185,198.185,197.8553,197.9426,5983.0
2024-01-09 13:10:00,204.15,204.15,204.11,204.15,835.0,197.962,197.962,197.9232,197.962,835.0
2024-01-09 13:15:00,204.18,204.18,204.07,204.12,2010.0,197.9911,197.9911,197.8844,197.9329,2010.0
2024-01-09 13:20:00,204.14,204.24,204.08,204.12,3581.0,197.9523,198.0493,197.8941,197.9329,3581.0
2024-01-09 13:25:00,204.01,204.11,203.9,204.03,3450.0,197.8262,197.9232,197.7196,197.8456,3450.0
2024-01-09 13:30:00,203.98,203.99,203.79,203.95,2470.0,197.7972,197.8069,197.6129,197.7681,2470.0
2024-01-09 13:35:00,203.89,203.99,203.88,203.88,1415.0,197.7099,197.8069,197.7002,197.7002,1415.0
2024-01-09 13:40:00,203.94,204.07,203.89,204.06,4687.0,197.7584,197.8844,197.7099,197.8747,4687.0
2024-01-09 13:45:00,204.09,204.32,204.09,204.32,3635.0,197.9038,198.1268,197.9038,198.1268,3635.0
2024-01-09 13:50:00,204.29,204.44,204.21,204.21,7674.0,198.0978,198.2432,198.0202,198.0202,7674.0
2024-01-09 13:55:00,204.29,204.29,204.12,204.16,2014.0,198.0978,198.0978,197.9329,197.9717,2014.0
2024-01-09 14:00:00,204.13,204.16,204.1,204.11,4278.0,197.9426,197.9717,197.9135,197.9232,4278.0
2024-01-09 14:05:00,204.1,204.13,204.01,204.05,4579.0,197.9135,197.9426,197.8262,197.865,4579.0
2024-01-09 14:10:00,204.06,204.09,203.96,204.0,2588.0,197.8747,197.9038,197.7778,197.8165,2588.0
2024-01-09 14:15:00,203.95,203.95,203.77,203.82,8480.0,197.7681,197.7681,197.5935,197.642,8480.0
2024-01-09 14:20:00,203.87,203.87,203.69,203.74,6084.0,197.6905,197.6905,197.5159,197.5644,6084.0
2024-01-09 14:25:00,203.74,203.78,203.63,203.64,5281.0,197.5644,197.6032,197.4578,197.4675,5281.0
2024-01-09 14:30:00,203.66,203.68,203.57,203.66,8861.0,197.4869,197.5062,197.3996,197.4869,8861.0
2024-01-09 14:35:00,203.64,203.74,203.6,203.68,4720.0,197.4675,197.5644,197.4287,197.5062,4720.0
2024-01-09 14:40:00,203.65,203.66,203.54,203.54,5221.0,197.4772,197.4869,197.3705,197.3705,5221.0
2024-01-09 14:45:00,203.58,203.8,203.57,203.75,9423.0,197.4093,197.6226,197.3996,197.5741,9423.0
2024-01-09 14:50:00,203.78,203.78,203.65,203.74,5323.0,197.6032,197.6032,197.4772,197.5644,5323.0
2024-01-09 14:55:00,203.77,203.8,203.71,203.75,7457.0,197.5935,197.6226,197.5353,197.5741,7457.0
2024-01-09 15:00:00,203.77,203.82,203.67,203.75,7561.0,197.5935,197.642,197.4966,197.5741,7561.0
2024-01-09 15:05:00,203.82,203.88,203.61,203.79,9250.0,197.642,197.7002,197.4384,197.6129,9250.0
2024-01-09 15:10:00,203.81,203.93,203.8,203.92,8199.0,197.6323,197.7487,197.6226,197.739,8199.0
2024-01-09 15:15:00,203.92,203.95,203.83,203.87,6559.0,197.739,197.7681,197.6517,197.6905,6559.0
2024-01-09 15:20:00,203.81,203.92,203.77,203.87,6409.0,197.6323,197.739,197.5935,197.6905,6409.0
2024-01-09 15:25:00,203.87,203.92,203.62,203.66,8252.0,197.6905,197.739,197.4481,197.4869,8252.0
2024-01-09 15:30:00,203.68,203.69,203.47,203.5,9847.0,197.5062,197.5159,197.3026,197.3317,9847.0
2024-01-09 15:35:00,203.5,203.66,203.48,203.64,11072.0,197.3317,197.4869,197.3123,197.4675,11072.0
2024-01-09 15:40:00,203.65,203.67,203.47,203.51,10566.0,197.4772,197.4966,197.3026,197.3414,10566.0
2024-01-09 15:45:00,203.46,203.66,203.46,203.64,20142.0,197.2929,197.4869,197.2929,197.4675,20142.0
2024-01-09 15:50:00,203.68,203.86,203.59,203.76,49179.0,197.5062,197.6808,197.419,197.5838,49179.0
2024-01-09 15:55:00,203.78,203.82,203.48,203.5,109707.0,197.6032,197.642,197.3123,197.3317,109707.0
2024-01-10 09:30:00,203.14,203.8,202.99,203.8,6449.0,196.9826,197.6226,196.8372,197.6226,6449.0
2024-01-10 09:35:00,203.81,203.89,203.34,203.89,3102.0,197.6323,197.7099,197.1766,197.7099,3102.0
2024-01-10 09:40:00,203.83,203.84,203.38,203.72,3730.0,197.6517,197.6614,197.2153,197.545,3730.0
2024-01-10 09:45:00,203.72,203.85,203.25,203.41,18766.0,197.545,197.6711,197.0893,197.2444,18766.0
2024-01-10 09:50:00,203.42,203.61,203.07,203.14,14829.0,197.2541,197.4384,196.9147,196.9826,14829.0
2024-01-10 09:55:00,203.21,203.39,203.1,203.18,9499.0,197.0505,197.225,196.9438,197.0214,9499.0
2024-01-10 10:00:00,203.15,203.72,203.07,203.69,5771.0,196.9923,197.545,196.9147,197.5159,5771.0
2024-01-10 10:05:00,203.53,203.72,203.37,203.56,2267.0,197.3608,197.545,197.2056,197.3899,2267.0
2024-01-10 10:10:00,203.48,203.74,203.31,203.31,4454.0,197.3123,197.5644,197.1475,197.1475,4454.0
2024-01-10 10:15:00,203.39,203.51,203.28,203.51,2498.0,197.225,197.3414,197.1184,197.3414,2498.0
2024-01-10 10:20:00,203.41,203.68,203.29,203.35,4287.0,197.2444,197.5062,197.1281,197.1863,4287.0
2024-01-10 10:25:00,203.54,203.7,203.37,203.37,2742.0,197.3705,197.5256,197.2056,197.2056,2742.0
2024-01-10 10:30:00,203.34,203.62,203.34,203.47,2237.0,197.1766,197.4481,197.1766,197.3026,2237.0
2024-01-10 10:35:00,203.59,203.59,203.33,203.45,8011.0,197.419,197.419,197.1669,197.2832,8011.0
2024-01-10 10:40:00,203.44,203.44,203.08,203.08,2620.0,197.2735,197.2735,196.9244,196.9244,2620.0
2024-01-10 10:45:00,203.05,203.14,202.84,202.84,7065.0,196.8953,196.9826,196.6917,196.6917,7065.0
2024-01-10 10:50:00,202.81,202.89,202.74,202.81,2459.0,196.6626,196.7402,196.5947,196.6626,2459.0
2024-01-10 10:55:00,202.88,202.98,202.76,202.97,1729.0,196.7305,196.8275,196.6141,196.8178,1729.0
2024-01-10 11:00:00,202.87,202.87,202.69,202.72,982.0,196.7208,196.7208,196.5463,196.5753,982.0
2024-01-10 11:05:00,202.75,202.83,202.68,202.83,2185.0,196.6044,196.682,196.5366,196.682,2185.0
2024-01-10 11:10:00,202.83,202.83,202.7,202.7,2695.0,196.682,196.682,196.556,196.556,2695.0
2024-01-10 11:15:00,202.62,202.75,202.54,202.73,2546.0,196.4784,196.6044,196.4008,196.585,2546.0
2024-01-10 11:20:00,202.81,202.84,202.73,202.74,2344.0,196.6626,196.6917,196.585,196.5947,2344.0
2024-01-10 11:25:00,202.79,202.97,202.76,202.88,10193.0,196.6432,196.8178,196.6141,196.7305,10193.0
2024-01-10 11:30:00,202.89,202.94,202.8,202.8,5391.0,196.7402,196.7887,196.6529,196.6529,5391.0
2024-01-10 11:35:00,202.81,202.95,202.7,202.95,4469.0,196.6626,196.7984,196.556,196.7984,4469.0
2024-01-10 11:40:00,202.92,202.93,202.84,202.84,1383.0,196.7693,196.779,196.6917,196.6917,1383.0
2024-01-10 11:45:00,202.83,202.89,202.77,202.78,3271.0,196.682,196.7402,196.6238,196.6335,3271.0
2024-01-10 11:50:00,202.7,202.7,202.52,202.58,9024.0,196.556,196.556,196.3814,196.4396,9024.0
2024-01-10 11:55:00,202.54,202.61,202.53,202.57,5063.0,196.4008,196.4687,196.3911,196.4299,5063.0
2024-01-10 12:00:00,202.57,202.57,202.37,202.45,4169.0,196.4299,196.4299,196.236,196.3135,4169.0
2024-01-10 12:05:00,202.42,202.48,202.28,202.39,15366.0,196.2844,196.3426,196.1487,196.2553,15366.0
2024-01-10 12:10:00,202.47,202.57,202.37,202.42,3729.0,196.3329,196.4299,196.236,196.2844,3729.0
2024-01-10 12:15:00,202.55,202.55,202.34,202.37,2859.0,196.4105,196.4105,196.2069,196.236,2859.0
2024-01-10 12:20:00,202.36,202.4,202.17,202.19,20557.0,196.2263,196.265,196.042,196.0614,20557.0
2024-01-10 12:25:00,202.24,202.82,202.23,202.82,4780.0,196.1099,196.6723,196.1002,196.6723,4780.0
2024-01-10 12:30:00,202.74,202.79,202.66,202.76,1175.0,196.5947,196.6432,196.5172,196.6141,1175.0
2024-01-10 12:35:00,202.71,202.77,202.62,202.63,4041.0,196.5656,196.6238,196.4784,196.4881,4041.0
2024-01-10 12:40:00,202.66,202.85,202.66,202.85,4086.0,196.5172,196.7014,196.5172,196.7014,4086.0
2024-01-10 12:45:00,202.81,202.92,202.77,202.84,2068.0,196.6626,196.7693,196.6238,196.6917,2068.0
2024-01-10 12:50:00,202.89,202.89,202.55,202.58,11738.0,196.7402,196.7402,196.4105,196.4396,11738.0
2024-01-10 12:55:00,202.61,202.61,202.37,202.37,1385.0,196.4687,196.4687,196.236,196.236,1385.0
2024-01-10 13:00:00,202.37,202.43,202.25,202.3,7930.0,196.236,196.2941,196.1196,196.1681,7930.0
2024-01-10 13:05:00,202.39,202.46,202.25,202.46,3679.0,196.2553,196.3232,196.1196,196.3232,3679.0
2024-01-10 13:10:00,202.48,202.48,202.15,202.31,5903.0,196.3426,196.3426,196.0226,196.1778,5903.0
2024-01-10 13:15:00,202.34,202.45,202.26,202.34,6680.0,196.2069,196.3135,196.1293,196.2069,6680.0
2024-01-10 13:20:00,202.31,202.34,202.14,202.32,3924.0,196.1778,196.2069,196.0129,196.1875,3924.0
2024-01-10 13:25:00,202.28,202.48,202.25,202.35,9170.0,196.1487,196.3426,196.1196,196.2166,9170.0
2024-01-10 13:30:00,202.41,202.48,202.28,202.42,2909.0,196.2747,196.3426,196.1487,196.2844,2909.0
2024-01-10 13:35:00,202.44,202.48,202.25,202.28,4528.0,196.3038,196.3426,196.1196,196.1487,4528.0
2024-01-10 13:40:00,202.33,202.34,202.25,202.26,5098.0,196.1972,196.2069,196.1196,196.1293,5098.0
2024-01-10 13:45:00,202.31,202.39,202.26,202.39,5055.0,196.1778,196.2553,196.1293,196.2553,5055.0
2024-01-10 13:50:00,202.43,202.59,202.4,202.59,8261.0,196.2941,196.4493,196.265,196.4493,8261.0
2024-01-10 13:55:00,202.65,202.98,202.6,202.9,6700.0,196.5075,196.8275,196.459,196.7499,6700.0
2024-01-10 14:00:00,202.9,202.9,202.65,202.68,5275.0,196.7499,196.7499,196.5075,196.5366,5275.0
2024-01-10 14:05:00,202.73,203.0,202.73,202.83,8714.0,196.585,196.8469,196.585,196.682,8714.0
2024-01-10 14:10:00,202.81,203.11,202.56,202.88,13858.0,196.6626,196.9535,196.4202,196.7305,13858.0
2024-01-10 14:15:00,202.92,203.06,202.87,202.9,1216.0,196.7693,196.905,196.7208,196.7499,1216.0
2024-01-10 14:20:00,202.94,202.98,202.81,202.98,3962.0,196.7887,196.8275,196.6626,196.8275,3962.0
2024-01-10 14:25:00,202.95,203.19,202.95,203.15,5342.0,196.7984,197.0311,196.7984,196.9923,5342.0
2024-01-10 14:30:00,203.19,203.22,203.02,203.04,3333.0,197.0311,197.0602,196.8663,196.8856,3333.0
2024-01-10 14:35:00,203.03,203.1,203.0,203.01,5280.0,196.876,196.9438,196.8469,196.8566,5280.0
2024-01-10 14:40:00,203.01,203.06,202.96,203.02,3529.0,196.8566,196.905,196.8081,196.8663,3529.0
2024-01-10 14:45:00,203.1,203.16,203.02,203.02,6866.0,196.9438,197.002,196.8663,196.8663,6866.0
2024-01-10 14:50:00,203.09,203.23,203.05,203.14,2748.0,196.9341,197.0699,196.8953,196.9826,2748.0
2024-01-10 14:55:00,203.18,203.3,203.14,203.17,4217.0,197.0214,197.1378,196.9826,197.0117,4217.0
2024-01-10 15:00:00,203.21,203.34,203.09,203.28,11978.0,197.0505,197.1766,196.9341,197.1184,11978.0
2024-01-10 15:05:00,203.35,203.41,203.22,203.41,28619.0,197.1863,197.2444,197.0602,197.2444,28619.0
2024-01-10 15:10:00,203.41,203.41,203.07,203.07,10749.0,197.2444,197.2444,196.9147,196.9147,10749.0
2024-01-10 15:15:00,203.07,203.36,203.03,203.21,8714.0,196.9147,197.1959,196.876,197.0505,8714.0
2024-01-10 15:20:00,203.28,203.29,202.76,202.78,4692.0,197.1184,197.1281,196.6141,196.6335,4692.0
2024-01-10 15:25:00,202.78,202.91,202.71,202.8,8613.0,196.6335,196.7596,196.5656,196.6529,8613.0
2024-01-10 15:30:00,202.73,203.06,202.68,202.88,16287.0,196.585,196.905,196.5366,196.7305,16287.0
2024-01-10 15:35:00,202.88,202.97,202.84,202.9,8325.0,196.7305,196.8178,196.6917,196.7499,8325.0
2024-01-10 15:40:00,202.91,202.99,202.79,202.87,11116.0,196.7596,196.8372,196.6432,196.7208,11116.0
2024-01-10 15:45:00,202.87,202.94,202.78,202.83,23767.0,196.7208,196.7887,196.6335,196.682,23767.0
2024-01-10 15:50:00,202.82,203.26,202.74,203.26,32882.0,196.6723,197.099,196.5947,197.099,32882.0
2024-01-10 15:55:00,203.29,203.52,203.2,203.47,84682.0,197.1281,197.3511,197.0408,197.3026,84682.0
2024-01-11 09:30:00,206.05,206.06,203.04,204.4,27621.0,199.8044,199.8141,196.8856,198.2044,27621.0
2024-01-11 09:35:00,204.59,204.6,202.87,203.06,6084.0,198.3887,198.3984,196.7208,196.905,6084.0
2024-01-11 09:40:00,203.23,203.28,202.31,202.39,9444.0,197.0699,197.1184,196.1778,196.2553,9444.0
2024-01-11 09:45:00,202.32,202.61,201.6,201.71,7955.0,196.1875,196.4687,195.4893,195.596,7955.0
2024-01-11 09:50:00,201.94,202.18,201.51,202.17,6588.0,195.819,196.0517,195.402,196.042,6588.0
2024-01-11 09:55:00,202.12,202.51,201.75,202.22,8094.0,195.9935,196.3717,195.6347,196.0905,8094.0
2024-01-11 10:00:00,202.23,202.38,202.07,202.3,8820.0,196.1002,196.2457,195.945,196.1681,8820.0
2024-01-11 10:05:00,202.21,202.27,201.73,201.74,7575.0,196.0808,196.139,195.6154,195.6251,7575.0
2024-01-11 10:10:00,201.74,202.18,201.63,202.1,9239.0,195.6251,196.0517,195.5184,195.9741,9239.0
2024-01-11 10:15:00,202.16,202.44,202.06,202.18,4680.0,196.0323,196.3038,195.9354,196.0517,4680.0
2024-01-11 10:20:00,202.1,202.47,202.06,202.09,8994.0,195.9741,196.3329,195.9354,195.9644,8994.0
2024-01-11 10:25:00,202.13,202.29,202.02,202.24,5181.0,196.0032,196.1584,195.8966,196.1099,5181.0
2024-01-11 10:30:00,202.24,202.38,202.11,202.23,3695.0,196.1099,196.2457,195.9838,196.1002,3695.0
2024-01-11 10:35:00,202.14,202.34,202.14,202.26,4994.0,196.0129,196.2069,196.0129,196.1293,4994.0
2024-01-11 10:40:00,202.32,202.45,202.19,202.45,5379.0,196.1875,196.3135,196.0614,196.3135,5379.0
2024-01-11 10:45:00,202.39,202.4,202.17,202.19,2861.0,196.2553,196.265,196.042,196.0614,2861.0
2024-01-11 10:50:00,202.2,202.63,202.19,202.56,7779.0,196.0711,196.4881,196.0614,196.4202,7779.0
2024-01-11 10:55:00,202.56,202.59,202.27,202.58,14225.0,196.4202,196.4493,196.139,196.4396,14225.0
2024-01-11 11:00:00,202.52,202.63,202.04,202.06,19588.0,196.3814,196.4881,195.916,195.9354,19588.0
2024-01-11 11:05:00,202.13,202.43,202.08,202.43,4823.0,196.0032,196.2941,195.9547,196.2941,4823.0
2024-01-11 11:10:00,202.42,202.63,202.21,202.22,11443.0,196.2844,196.4881,196.0808,196.0905,11443.0
2024-01-11 11:15:00,202.21,202.5,202.14,202.29,23909.0,196.0808,196.362,196.0129,196.1584,23909.0
2024-01-11 11:20:00,202.29,202.48,202.13,202.48,7350.0,196.1584,196.3426,196.0032,196.3426,7350.0
2024-01-11 11:25:00,202.48,202.69,202.48,202.65,4464.0,196.3426,196.5463,196.3426,196.5075,4464.0
2024-01-11 11:30:00,202.7,202.81,202.12,202.12,2564.0,196.556,196.6626,195.9935,195.9935,2564.0
2024-01-11 11:35:00,202.11,202.16,201.92,201.97,7065.0,195.9838,196.0323,195.7996,195.8481,7065.0
2024-01-11 11:40:00,202.03,202.21,201.97,201.97,1893.0,195.9063,196.0808,195.8481,195.8481,1893.0
2024-01-11 11:45:00,201.93,201.94,201.75,201.87,4111.0,195.8093,195.819,195.6347,195.7511,4111.0
2024-01-11 11:50:00,201.94,201.98,201.53,201.68,2293.0,195.819,195.8578,195.4214,195.5669,2293.0
2024-01-11 11:55:00,201.65,201.65,201.5,201.5,1641.0,195.5378,195.5378,195.3923,195.3923,1641.0
2024-01-11 12:00:00,201.54,201.7,201.54,201.66,3789.0,195.4311,195.5863,195.4311,195.5475,3789.0
2024-01-11 12:05:00,201.61,201.77,201.57,201.72,2986.0,195.499,195.6541,195.4602,195.6057,2986.0
2024-01-11 12:10:00,201.74,201.76,201.69,201.73,1967.0,195.6251,195.6444,195.5766,195.6154,1967.0
2024-01-11 12:15:00,201.68,201.71,201.65,201.69,2164.0,195.5669,195.596,195.5378,195.5766,2164.0
2024-01-11 12:20:00,201.67,201.79,201.62,201.79,4053.0,195.5572,195.6735,195.5087,195.6735,4053.0
2024-01-11 12:25:00,201.8,202.02,201.79,201.86,3652.0,195.6832,195.8966,195.6735,195.7414,3652.0
2024-01-11 12:30:00,201.75,201.89,201.57,201.58,4804.0,195.6347,195.7705,195.4602,195.4699,4804.0
2024-01-11 12:35:00,201.58,201.63,201.14,201.23,8250.0,195.4699,195.5184,195.0432,195.1305,8250.0
2024-01-11 12:40:00,201.19,201.25,201.04,201.19,6714.0,195.0917,195.1499,194.9463,195.0917,6714.0
2024-01-11 12:45:00,201.19,201.23,201.11,201.11,9840.0,195.0917,195.1305,195.0141,195.0141,9840.0
2024-01-11 12:50:00,201.13,201.31,201.11,201.23,15811.0,195.0335,195.2081,195.0141,195.1305,15811.0
2024-01-11 12:55:00,201.25,201.63,201.25,201.5,27812.0,195.1499,195.5184,195.1499,195.3923,27812.0
2024-01-11 13:00:00,201.5,201.82,201.34,201.71,18798.0,195.3923,195.7026,195.2372,195.596,18798.0
2024-01-11 13:05:00,201.58,201.65,201.35,201.59,8496.0,195.4699,195.5378,195.2469,195.4796,8496.0
2024-01-11 13:10:00,201.71,202.03,201.6,201.89,17338.0,195.596,195.9063,195.4893,195.7705,17338.0
2024-01-11 13:15:00,201.99,202.27,201.95,202.09,14882.0,195.8675,196.139,195.8287,195.9644,14882.0
2024-01-11 13:20:00,202.09,202.3,201.89,202.3,14398.0,195.9644,196.1681,195.7705,196.1681,14398.0
2024-01-11 13:25:00,202.34,202.41,202.23,202.33,5370.0,196.2069,196.2747,196.1002,196.1972,5370.0
2024-01-11 13:30:00,202.36,202.48,202.2,202.45,4949.0,196.2263,196.3426,196.0711,196.3135,4949.0
2024-01-11 13:35:00,202.49,202.7,202.41,202.63,6746.0,196.3523,196.556,196.2747,196.4881,6746.0
2024-01-11 13:40:00,202.68,202.68,202.42,202.44,3705.0,196.5366,196.5366,196.2844,196.3038,3705.0
2024-01-11 13:45:00,202.44,202.44,202.29,202.41,4104.0,196.3038,196.3038,196.1584,196.2747,4104.0
2024-01-11 13:50:00,202.5,202.89,202.5,202.79,3282.0,196.362,196.7402,196.362,196.6432,3282.0
2024-01-11 13:55:00,202.81,202.99,202.8,202.98,3454.0,196.6626,196.8372,196.6529,196.8275,3454.0
2024-01-11 14:00:00,202.98,203.1,202.88,202.9,4588.0,196.8275,196.9438,196.7305,196.7499,4588.0
2024-01-11 14:05:00,202.83,202.84,202.52,202.58,17381.0,196.682,196.6917,196.3814,196.4396,17381.0
2024-01-11 14:10:00,202.6,202.62,202.48,202.6,9184.0,196.459,196.4784,196.3426,196.459,9184.0
2024-01-11 14:15:00,202.56,202.61,202.45,202.46,6720.0,196.4202,196.4687,196.3135,196.3232,6720.0
2024-01-11 14:20:00,202.49,202.6,202.37,202.46,7090.0,196.3523,196.459,196.236,196.3232,7090.0
2024-01-11 14:25:00,202.45,202.66,202.41,202.61,3027.0,196.3135,196.5172,196.2747,196.4687,3027.0
2024-01-11 14:30:00,202.65,202.65,202.42,202.51,3722.0,196.5075,196.5075,196.2844,196.3717,3722.0
2024-01-11 14:35:00,202.51,202.79,202.5,202.79,9181.0,196.3717,196.6432,196.362,196.6432,9181.0
2024-01-11 14:40:00,202.75,202.92,202.66,202.66,20970.0,196.6044,196.7693,196.5172,196.5172,20970.0
2024-01-11 14:45:00,202.66,202.74,202.53,202.58,12229.0,196.5172,196.5947,196.3911,196.4396,12229.0
2024-01-11 14:50:00,202.54,203.09,202.54,202.99,8704.0,196.4008,196.9341,196.4008,196.8372,8704.0
2024-01-11 14:55:00,203.06,203.19,202.96,203.17,5274.0,196.905,197.0311,196.8081,197.0117,5274.0
2024-01-11 15:00:00,203.21,203.21,202.88,203.01,5263.0,197.0505,197.0505,196.7305,196.8566,5263.0
2024-01-11 15:05:00,203.06,203.31,203.06,203.27,3074.0,196.905,197.1475,196.905,197.1087,3074.0
2024-01-11 15:10:00,203.27,203.3,203.08,203.08,5718.0,197.1087,197.1378,196.9244,196.9244,5718.0
2024-01-11 15:15:00,203.07,203.07,202.75,202.81,8336.0,196.9147,196.9147,196.6044,196.6626,8336.0
2024-01-11 15:20:00,202.78,202.97,202.67,202.95,9932.0,196.6335,196.8178,196.5269,196.7984,9932.0
2024-01-11 15:25:00,202.95,203.11,202.93,202.95,10311.0,196.7984,196.9535,196.779,196.7984,10311.0
2024-01-11 15:30:00,202.97,203.17,202.97,202.98,14230.0,196.8178,197.0117,196.8178,196.8275,14230.0
2024-01-11 15:35:00,202.95,202.97,202.79,202.91,8365.0,196.7984,196.8178,196.6432,196.7596,8365.0
2024-01-11 15:40:00,202.95,202.99,202.8,202.87,22900.0,196.7984,196.8372,196.6529,196.7208,22900.0
2024-01-11 15:45:00,202.87,202.92,202.71,202.86,34619.0,196.7208,196.7693,196.5656,196.7111,34619.0
2024-01-11 15:50:00,202.88,202.89,202.65,202.84,56725.0,196.7305,196.7402,196.5075,196.6917,56725.0
2024-01-11 15:55:00,202.85,203.29,202.85,202.94,92905.0,196.7014,197.1281,196.7014,196.7887,92905.0
2024-01-12 09:30:00,204.99,205.48,204.41,205.26,12416.0,198.7765,199.2517,198.2141,199.0384,12416.0
2024-01-12 09:35:00,205.08,205.5,205.0,205.49,4973.0,198.8638,199.2711,198.7862,199.2614,4973.0
2024-01-12 09:40:00,205.58,205.63,204.7,205.17,15222.0,199.3487,199.3971,198.4953,198.9511,15222.0
2024-01-12 09:45:00,205.26,205.82,205.08,205.7,6701.0,199.0384,199.5814,198.8638,199.465,6701.0
2024-01-12 09:50:00,205.51,205.51,205.2,205.43,1628.0,199.2808,199.2808,198.9802,199.2032,1628.0
2024-01-12 09:55:00,205.5,205.51,205.09,205.29,14057.0,199.2711,199.2808,198.8735,199.0674,14057.0
2024-01-12 10:00:00,205.28,205.4,205.1,205.3,16478.0,199.0578,199.1741,198.8832,199.0771,16478.0
2024-01-12 10:05:00,205.4,205.5,204.91,205.4,20683.0,199.1741,199.2711,198.699,199.1741,20683.0
2024-01-12 10:10:00,205.46,205.56,205.34,205.48,4543.0,199.2323,199.3293,199.1159,199.2517,4543.0
2024-01-12 10:15:00,205.32,205.46,205.0,205.04,9643.0,199.0965,199.2323,198.7862,198.825,9643.0
2024-01-12 10:20:00,205.07,205.29,204.97,205.29,3712.0,198.8541,199.0674,198.7571,199.0674,3712.0
2024-01-12 10:25:00,205.3,205.36,205.13,205.3,7523.0,199.0771,199.1353,198.9123,199.0771,7523.0
2024-01-12 10:30:00,205.3,205.59,205.22,205.24,14718.0,199.0771,199.3584,198.9996,199.019,14718.0
2024-01-12 10:35:00,205.15,205.26,204.87,204.87,4053.0,198.9317,199.0384,198.6602,198.6602,4053.0
2024-01-12 10:40:00,204.91,204.93,204.55,204.65,2833.0,198.699,198.7184,198.3499,198.4468,2833.0
2024-01-12 10:45:00,204.67,204.92,204.67,204.8,7700.0,198.4662,198.7087,198.4662,198.5923,7700.0
2024-01-12 10:50:00,204.78,204.87,204.62,204.81,3284.0,198.5729,198.6602,198.4178,198.602,3284.0
2024-01-12 10:55:00,204.87,204.98,204.75,204.81,3750.0,198.6602,198.7668,198.5438,198.602,3750.0
2024-01-12 11:00:00,204.81,205.18,204.81,205.18,11038.0,198.602,198.9608,198.602,198.9608,11038.0
2024-01-12 11:05:00,205.12,205.44,205.09,205.4,3590.0,198.9026,199.2129,198.8735,199.1741,3590.0
2024-01-12 11:10:00,205.43,205.49,205.29,205.32,2028.0,199.2032,199.2614,199.0674,199.0965,2028.0
2024-01-12 11:15:00,205.35,205.43,205.24,205.38,3546.0,199.1256,199.2032,199.019,199.1547,3546.0
2024-01-12 11:20:00,205.27,205.31,205.11,205.29,1850.0,199.0481,199.0868,198.8929,199.0674,1850.0
2024-01-12 11:25:00,205.23,205.43,205.2,205.43,6858.0,199.0093,199.2032,198.9802,199.2032,6858.0
2024-01-12 11:30:00,205.44,205.99,205.44,205.86,6503.0,199.2129,199.7462,199.2129,199.6202,6503.0
2024-01-12 11:35:00,205.83,205.91,205.53,205.67,8743.0,199.5911,199.6687,199.3002,199.4359,8743.0
2024-01-12 11:40:00,205.65,205.75,205.5,205.58,2796.0,199.4165,199.5135,199.2711,199.3487,2796.0
2024-01-12 11:45:00,205.53,205.74,205.53,205.71,2126.0,199.3002,199.5038,199.3002,199.4747,2126.0
2024-01-12 11:50:00,205.73,205.86,205.68,205.86,2735.0,199.4941,199.6202,199.4456,199.6202,2735.0
2024-01-12 11:55:00,205.84,206.09,205.83,206.04,4169.0,199.6008,199.8432,199.5911,199.7947,4169.0
2024-01-12 12:00:00,206.09,206.28,206.04,206.18,4350.0,199.8432,200.0274,199.7947,199.9305,4350.0
2024-01-12 12:05:00,206.22,206.45,206.19,206.45,4739.0,199.9693,200.1923,199.9402,200.1923,4739.0
2024-01-12 12:10:00,206.45,206.45,206.32,206.39,1600.0,200.1923,200.1923,200.0662,200.1341,1600.0
2024-01-12 12:15:00,206.4,206.79,206.37,206.72,6612.0,200.1438,200.522,200.1147,200.4541,6612.0
2024-01-12 12:20:00,206.78,206.8,206.6,206.7,4913.0,200.5123,200.5317,200.3377,200.4347,4913.0
2024-01-12 12:25:00,206.7,206.79,206.65,206.73,9230.0,200.4347,200.522,200.3862,200.4638,9230.0
2024-01-12 12:30:00,206.69,206.85,206.69,206.8,3363.0,200.425,200.5802,200.425,200.5317,3363.0
2024-01-12 12:35:00,206.78,206.91,206.66,206.91,3275.0,200.5123,200.6383,200.3959,200.6383,3275.0
2024-01-12 12:40:00,206.93,207.02,206.86,206.92,2907.0,200.6577,200.745,200.5899,200.648,2907.0
2024-01-12 12:45:00,206.92,207.13,206.85,207.13,4131.0,200.648,200.8517,200.5802,200.8517,4131.0
2024-01-12 12:50:00,207.19,207.38,207.0,207.32,14465.0,200.9099,201.0941,200.7256,201.0359,14465.0
2024-01-12 12:55:00,207.32,207.64,207.25,207.63,20321.0,201.0359,201.3462,200.968,201.3365,20321.0
2024-01-12 13:00:00,207.68,207.78,207.59,207.68,7926.0,201.385,201.482,201.2977,201.385,7926.0
2024-01-12 13:05:00,207.7,208.04,207.6,207.82,38369.0,201.4044,201.7341,201.3074,201.5208,38369.0
2024-01-12 13:10:00,207.89,207.89,207.75,207.76,5472.0,201.5886,201.5886,201.4529,201.4626,5472.0
2024-01-12 13:15:00,207.81,207.85,207.75,207.83,5334.0,201.5111,201.5499,201.4529,201.5305,5334.0
2024-01-12 13:20:00,207.8,207.82,207.52,207.52,7576.0,201.5014,201.5208,201.2299,201.2299,7576.0
2024-01-12 13:25:00,207.48,207.48,207.34,207.36,1474.0,201.1911,201.1911,201.0553,201.0747,1474.0
2024-01-12 13:30:00,207.32,207.45,207.32,207.42,2905.0,201.0359,201.162,201.0359,201.1329,2905.0
2024-01-12 13:35:00,207.37,207.37,207.26,207.33,1577.0,201.0844,201.0844,200.9777,201.0456,1577.0
2024-01-12 13:40:00,207.35,207.39,207.28,207.38,2518.0,201.065,201.1038,200.9971,201.0941,2518.0
2024-01-12 13:45:00,207.42,207.52,207.4,207.48,2003.0,201.1329,201.2299,201.1135,201.1911,2003.0
2024-01-12 13:50:00,207.4,207.8,207.38,207.5,18380.0,201.1135,201.5014,201.0941,201.2105,18380.0
2024-01-12 13:55:00,207.46,207.52,207.34,207.41,2228.0,201.1717,201.2299,201.0553,201.1232,2228.0
2024-01-12 14:00:00,207.43,207.5,207.29,207.29,3160.0,201.1426,201.2105,201.0068,201.0068,3160.0
2024-01-12 14:05:00,207.36,207.41,207.23,207.23,2082.0,201.0747,201.1232,200.9486,200.9486,2082.0
2024-01-12 14:10:00,207.24,207.24,207.05,207.05,3193.0,200.9583,200.9583,200.7741,200.7741,3193.0
2024-01-12 14:15:00,207.03,207.15,206.99,207.12,2225.0,200.7547,200.8711,200.7159,200.842,2225.0
2024-01-12 14:20:00,207.15,207.17,207.02,207.07,3343.0,200.8711,200.8905,200.745,200.7935,3343.0
2024-01-12 14:25:00,207.11,207.16,207.09,207.11,1600.0,200.8323,200.8808,200.8129,200.8323,1600.0
2024-01-12 14:30:00,207.09,207.09,206.84,206.88,2621.0,200.8129,200.8129,200.5705,200.6093,2621.0
2024-01-12 14:35:00,206.79,206.82,206.71,206.72,3139.0,200.522,200.5511,200.4444,200.4541,3139.0
2024-01-12 14:40:00,206.68,206.72,206.57,206.63,2933.0,200.4153,200.4541,200.3086,200.3668,2933.0
2024-01-12 14:45:00,206.61,206.74,206.52,206.62,4419.0,200.3474,200.4735,200.2602,200.3571,4419.0
2024-01-12 14:50:00,206.69,206.76,206.62,206.74,1218.0,200.425,200.4929,200.3571,200.4735,1218.0
2024-01-12 14:55:00,206.71,206.83,206.7,206.81,2501.0,200.4444,200.5608,200.4347,200.5414,2501.0
2024-01-12 15:00:00,206.78,206.95,206.78,206.95,3539.0,200.5123,200.6771,200.5123,200.6771,3539.0
2024-01-12 15:05:00,207.0,207.11,206.94,207.01,3924.0,200.7256,200.8323,200.6674,200.7353,3924.0
2024-01-12 15:10:00,207.02,207.1,206.89,206.92,3561.0,200.745,200.8226,200.6189,200.648,3561.0
2024-01-12 15:15:00,206.95,206.98,206.78,206.8,3790.0,200.6771,200.7062,200.5123,200.5317,3790.0
2024-01-12 15:20:00,206.84,206.86,206.72,206.85,3882.0,200.5705,200.5899,200.4541,200.5802,3882.0
2024-01-12 15:25:00,206.84,206.92,206.77,206.92,5270.0,200.5705,200.648,200.5026,200.648,5270.0
2024-01-12 15:30:00,206.9,206.98,206.81,206.87,3615.0,200.6286,200.7062,200.5414,200.5996,3615.0
2024-01-12 15:35:00,206.83,207.16,206.83,207.09,7359.0,200.5608,200.8808,200.5608,200.8129,7359.0
2024-01-12 15:40:00,207.05,207.47,206.95,207.45,9028.0,200.7741,201.1814,200.6771,201.162,9028.0
2024-01-12 15:45:00,207.4,207.6,207.35,207.59,10936.0,201.1135,201.3074,201.065,201.2977,10936.0
2024-01-12 15:50:00,207.62,207.72,207.46,207.69,27256.0,201.3268,201.4238,201.1717,201.3947,27256.0
2024-01-12 15:55:00,207.71,207.89,207.67,207.81,64614.0,201.4141,201.5886,201.3753,201.5111,64614.0
2024-01-16 09:30:00,207.75,207.97,206.79,206.79,13911.0,201.4529,201.6662,200.522,200.522,13911.0
2024-01-16 09:35:00,206.74,207.1,206.5,206.55,4553.0,200.4735,200.8226,200.2408,200.2893,4553.0
2024-01-16 09:40:00,206.45,206.47,205.79,206.12,3393.0,200.1923,200.2117,199.5523,199.8723,3393.0
2024-01-16 09:45:00,206.23,206.43,206.04,206.34,6410.0,199.979,200.1729,199.7947,200.0856,6410.0
2024-01-16 09:50:00,206.37,206.59,206.21,206.37,7098.0,200.1147,200.328,199.9596,200.1147,7098.0
2024-01-16 09:55:00,206.33,206.92,206.33,206.92,1905.0,200.0759,200.648,200.0759,200.648,1905.0
2024-01-16 10:00:00,206.77,207.09,206.6,206.7,16149.0,200.5026,200.8129,200.3377,200.4347,16149.0
2024-01-16 10:05:00,206.7,206.97,206.33,206.43,9143.0,200.4347,200.6965,200.0759,200.1729,9143.0
2024-01-16 10:10:00,206.49,206.51,206.07,206.31,13891.0,200.2311,200.2505,199.8238,200.0565,13891.0
2024-01-16 10:15:00,206.2,206.25,205.99,206.07,6531.0,199.9499,199.9983,199.7462,199.8238,6531.0
2024-01-16 10:20:00,206.14,206.24,205.97,206.07,8124.0,199.8917,199.9887,199.7268,199.8238,8124.0
2024-01-16 10:25:00,206.14,206.28,205.98,206.12,8514.0,199.8917,200.0274,199.7365,199.8723,8514.0
2024-01-16 10:30:00,206.19,206.34,206.19,206.26,2073.0,199.9402,200.0856,199.9402,200.008,2073.0
2024-01-16 10:35:00,206.32,206.51,206.22,206.44,8086.0,200.0662,200.2505,199.9693,200.1826,8086.0
2024-01-16 10:40:00,206.45,206.52,206.21,206.21,6302.0,200.1923,200.2602,199.9596,199.9596,6302.0
2024-01-16 10:45:00,206.2,206.45,205.96,205.98,10477.0,199.9499,200.1923,199.7171,199.7365,10477.0
2024-01-16 10:50:00,205.92,205.97,205.7,205.9,4802.0,199.6784,199.7268,199.465,199.659,4802.0
2024-01-16 10:55:00,205.92,206.12,205.75,205.96,4099.0,199.6784,199.8723,199.5135,199.7171,4099.0
2024-01-16 11:00:00,205.95,206.03,205.7,205.78,7666.0,199.7074,199.785,199.465,199.5426,7666.0
2024-01-16 11:05:00,205.88,206.13,205.75,205.86,6522.0,199.6396,199.882,199.5135,199.6202,6522.0
2024-01-16 11:10:00,205.86,206.13,205.63,205.76,6460.0,199.6202,199.882,199.3971,199.5232,6460.0
2024-01-16 11:15:00,205.7,205.7,205.21,205.45,4412.0,199.465,199.465,198.9899,199.2226,4412.0
2024-01-16 11:20:00,205.41,205.42,205.18,205.22,3044.0,199.1838,199.1935,198.9608,198.9996,3044.0
2024-01-16 11:25:00,205.22,205.37,205.1,205.19,4229.0,198.9996,199.145,198.8832,198.9705,4229.0
2024-01-16 11:30:00,205.11,205.17,204.95,205.17,2130.0,198.8929,198.9511,198.7378,198.9511,2130.0
2024-01-16 11:35:00,205.2,205.31,205.07,205.22,2192.0,198.9802,199.0868,198.8541,198.9996,2192.0
2024-01-16 11:40:00,205.22,205.32,205.06,205.31,2661.0,198.9996,199.0965,198.8444,199.0868,2661.0
2024-01-16 11:45:00,205.25,205.55,205.24,205.53,5048.0,199.0287,199.3196,199.019,199.3002,5048.0
2024-01-16 11:50:00,205.4,205.46,205.25,205.28,3776.0,199.1741,199.2323,199.0287,199.0578,3776.0
2024-01-16 11:55:00,205.26,205.53,205.18,205.52,3226.0,199.0384,199.3002,198.9608,199.2905,3226.0
2024-01-16 12:00:00,205.49,205.51,205.37,205.43,3881.0,199.2614,199.2808,199.145,199.2032,3881.0
2024-01-16 12:05:00,205.43,205.54,205.41,205.5,4673.0,199.2032,199.3099,199.1838,199.2711,4673.0
2024-01-16 12:10:00,205.53,205.61,205.36,205.36,3182.0,199.3002,199.3777,199.1353,199.1353,3182.0
2024-01-16 12:15:00,205.41,205.47,205.4,205.44,2930.0,199.1838,199.242,199.1741,199.2129,2930.0
2024-01-16 12:20:00,205.43,205.59,205.37,205.59,3056.0,199.2032,199.3584,199.145,199.3584,3056.0
2024-01-16 12:25:00,205.48,205.48,205.25,205.39,2871.0,199.2517,199.2517,199.0287,199.1644,2871.0
2024-01-16 12:30:00,205.39,205.43,205.15,205.15,5273.0,199.1644,199.2032,198.9317,198.9317,5273.0
2024-01-16 12:35:00,205.19,205.26,205.14,205.22,2579.0,198.9705,199.0384,198.922,198.9996,2579.0
2024-01-16 12:40:00,205.18,205.56,205.18,205.36,2682.0,198.9608,199.3293,198.9608,199.1353,2682.0
2024-01-16 12:45:00,205.35,205.35,205.22,205.22,1073.0,199.1256,199.1256,198.9996,198.9996,1073.0
2024-01-16 12:50:00,205.21,205.32,205.21,205.3,2461.0,198.9899,199.0965,198.9899,199.0771,2461.0
2024-01-16 12:55:00,205.25,205.36,205.09,205.1,1454.0,199.0287,199.1353,198.8735,198.8832,1454.0
2024-01-16 13:00:00,205.07,205.2,205.05,205.2,1140.0,198.8541,198.9802,198.8347,198.9802,1140.0
2024-01-16 13:05:00,205.22,205.33,205.18,205.26,2863.0,198.9996,199.1062,198.9608,199.0384,2863.0
2024-01-16 13:10:00,205.26,205.36,205.22,205.33,2813.0,199.0384,199.1353,198.9996,199.1062,2813.0
2024-01-16 13:15:00,205.34,205.49,205.27,205.27,2933.0,199.1159,199.2614,199.0481,199.0481,2933.0
2024-01-16 13:20:00,205.33,205.33,205.06,205.18,1540.0,199.1062,199.1062,198.8444,198.9608,1540.0
2024-01-16 13:25:00,205.19,205.44,205.15,205.44,1799.0,198.9705,199.2129,198.9317,199.2129,1799.0
2024-01-16 13:30:00,205.47,205.5,205.36,205.49,3332.0,199.242,199.2711,199.1353,199.2614,3332.0
2024-01-16 13:35:00,205.48,205.51,205.38,205.41,2529.0,199.2517,199.2808,199.1547,199.1838,2529.0
2024-01-16 13:40:00,205.38,205.38,205.23,205.35,1308.0,199.1547,199.1547,199.0093,199.1256,1308.0
2024-01-16 13:45:00,205.27,205.35,205.1,205.12,5973.0,199.0481,199.1256,198.8832,198.9026,5973.0
2024-01-16 13:50:00,205.16,205.17,204.87,204.97,3521.0,198.9414,198.9511,198.6602,198.7571,3521.0
2024-01-16 13:55:00,204.98,205.19,204.98,205.19,2051.0,198.7668,198.9705,198.7668,198.9705,2051.0
2024-01-16 14:00:00,205.23,205.29,204.9,204.9,1978.0,199.0093,199.0674,198.6893,198.6893,1978.0
2024-01-16 14:05:00,204.97,205.01,204.8,204.84,2922.0,198.7571,198.7959,198.5923,198.6311,2922.0
2024-01-16 14:10:00,204.78,204.91,204.74,204.76,2177.0,198.5729,198.699,198.5341,198.5535,2177.0
2024-01-16 14:15:00,204.85,204.85,204.51,204.51,4580.0,198.6408,198.6408,198.3111,198.3111,4580.0
2024-01-16 14:20:00,204.56,204.66,204.56,204.65,8276.0,198.3596,198.4565,198.3596,198.4468,8276.0
2024-01-16 14:25:00,204.66,204.94,204.65,204.93,3381.0,198.4565,198.7281,198.4468,198.7184,3381.0
2024-01-16 14:30:00,204.91,205.07,204.83,205.06,8970.0,198.699,198.8541,198.6214,198.8444,8970.0
2024-01-16 14:35:00,205.02,205.07,204.99,205.05,7191.0,198.8056,198.8541,198.7765,198.8347,7191.0
2024-01-16 14:40:00,205.04,205.09,204.84,204.9,2152.0,198.825,198.8735,198.6311,198.6893,2152.0
2024-01-16 14:45:00,204.93,205.22,204.9,205.2,3872.0,198.7184,198.9996,198.6893,198.9802,3872.0
2024-01-16 14:50:00,205.22,205.32,205.2,205.31,2704.0,198.9996,199.0965,198.9802,199.0868,2704.0
2024-01-16 14:55:00,205.31,205.41,205.3,205.34,4715.0,199.0868,199.1838,199.0771,199.1159,4715.0
2024-01-16 15:00:00,205.34,205.37,205.24,205.25,2485.0,199.1159,199.145,199.019,199.0287,2485.0
2024-01-16 15:05:00,205.2,205.34,205.2,205.27,3090.0,198.9802,199.1159,198.9802,199.0481,3090.0
2024-01-16 15:10:00,205.17,205.2,204.75,204.75,1906.0,198.9511,198.9802,198.5438,198.5438,1906.0
2024-01-16 15:15:00,204.81,204.87,204.66,204.71,3086.0,198.602,198.6602,198.4565,198.505,3086.0
2024-01-16 15:20:00,204.64,204.74,204.58,204.74,2974.0,198.4371,198.5341,198.379,198.5341,2974.0
2024-01-16 15:25:00,204.64,204.76,204.59,204.72,4860.0,198.4371,198.5535,198.3887,198.5147,4860.0
2024-01-16 15:30:00,204.75,204.79,204.53,204.54,3863.0,198.5438,198.5826,198.3305,198.3402,3863.0
2024-01-16 15:35:00,204.5,204.5,204.28,204.28,10979.0,198.3014,198.3014,198.0881,198.0881,10979.0
2024-01-16 15:40:00,204.26,204.33,204.15,204.29,6763.0,198.0687,198.1365,197.962,198.0978,6763.0
2024-01-16 15:45:00,204.25,204.52,204.14,204.52,13429.0,198.059,198.3208,197.9523,198.3208,13429.0
2024-01-16 15:50:00,204.5,204.78,204.42,204.75,15307.0,198.3014,198.5729,198.2238,198.5438,15307.0
2024-01-16 15:55:00,204.75,205.14,204.75,205.09,37071.0,198.5438,198.922,198.5438,198.8735,37071.0
2024-01-17 09:30:00,204.16,205.78,204.16,205.55,12533.0,197.9717,199.5426,197.9717,199.3196,12533.0
2024-01-17 09:35:00,205.44,206.23,205.25,205.99,17660.0,199.2129,199.979,199.0287,199.7462,17660.0
2024-01-17 09:40:00,206.15,206.72,206.06,206.66,7634.0,199.9014,200.4541,199.8141,200.3959,7634.0
2024-01-17 09:45:00,206.55,207.48,206.55,206.81,11381.0,200.2893,201.1911,200.2893,200.5414,11381.0
2024-01-17 09:50:00,206.95,207.6,206.93,207.6,4525.0,200.6771,201.3074,200.6577,201.3074,4525.0
2024-01-17 09:55:00,207.49,207.93,207.34,207.93,7000.0,201.2008,201.6274,201.0553,201.6274,7000.0
2024-01-17 10:00:00,207.87,208.46,207.86,208.28,6363.0,201.5692,202.1414,201.5595,201.9668,6363.0
2024-01-17 10:05:00,208.26,208.62,208.02,208.02,12558.0,201.9474,202.2965,201.7147,201.7147,12558.0
2024-01-17 10:10:00,208.21,208.21,207.56,207.56,4920.0,201.8989,201.8989,201.2686,201.2686,4920.0
2024-01-17 10:15:00,207.75,207.75,206.98,206.98,3402.0,201.4529,201.4529,200.7062,200.7062,3402.0
2024-01-17 10:20:00,207.07,207.27,206.9,207.22,2889.0,200.7935,200.9874,200.6286,200.9389,2889.0
2024-01-17 10:25:00,207.2,207.33,206.83,207.11,4467.0,200.9196,201.0456,200.5608,200.8323,4467.0
2024-01-17 10:30:00,206.9,207.11,206.77,207.08,4779.0,200.6286,200.8323,200.5026,200.8032,4779.0
2024-01-17 10:35:00,207.1,207.4,207.1,207.31,4847.0,200.8226,201.1135,200.8226,201.0262,4847.0
2024-01-17 10:40:00,207.28,207.28,207.03,207.03,1844.0,200.9971,200.9971,200.7547,200.7547,1844.0
2024-01-17 10:45:00,206.97,207.13,206.74,206.74,1700.0,200.6965,200.8517,200.4735,200.4735,1700.0
2024-01-17 10:50:00,206.69,206.98,206.69,206.94,2500.0,200.425,200.7062,200.425,200.6674,2500.0
2024-01-17 10:55:00,206.94,207.08,206.89,206.92,6611.0,200.6674,200.8032,200.6189,200.648,6611.0
2024-01-17 11:00:00,206.96,207.01,206.65,206.66,1520.0,200.6868,200.7353,200.3862,200.3959,1520.0
2024-01-17 11:05:00,206.63,206.63,206.23,206.43,6167.0,200.3668,200.3668,199.979,200.1729,6167.0
2024-01-17 11:10:00,206.53,206.62,206.24,206.25,1231.0,200.2699,200.3571,199.9887,199.9983,1231.0
2024-01-17 11:15:00,206.27,206.35,206.05,206.06,2523.0,200.0177,200.0953,199.8044,199.8141,2523.0
2024-01-17 11:20:00,206.03,206.22,205.97,206.21,1970.0,199.785,199.9693,199.7268,199.9596,1970.0
2024-01-17 11:25:00,206.2,206.2,206.01,206.09,2121.0,199.9499,199.9499,199.7656,199.8432,2121.0
2024-01-17 11:30:00,206.12,206.12,205.95,206.04,1327.0,199.8723,199.8723,199.7074,199.7947,1327.0
2024-01-17 11:35:00,206.2,206.37,206.1,206.12,4589.0,199.9499,200.1147,199.8529,199.8723,4589.0
2024-01-17 11:40:00,206.06,206.15,205.98,206.05,2374.0,199.8141,199.9014,199.7365,199.8044,2374.0
2024-01-17 11:45:00,206.02,206.02,205.68,205.69,2191.0,199.7753,199.7753,199.4456,199.4553,2191.0
2024-01-17 11:50:00,205.75,205.8,205.67,205.78,2275.0,199.5135,199.562,199.4359,199.5426,2275.0
2024-01-17 11:55:00,205.63,205.67,205.54,205.65,1734.0,199.3971,199.4359,199.3099,199.4165,1734.0
2024-01-17 12:00:00,205.52,205.7,205.52,205.7,1206.0,199.2905,199.465,199.2905,199.465,1206.0
2024-01-17 12:05:00,205.72,205.85,205.64,205.65,4582.0,199.4844,199.6105,199.4068,199.4165,4582.0
2024-01-17 12:10:00,205.53,205.87,205.49,205.79,7393.0,199.3002,199.6299,199.2614,199.5523,7393.0
2024-01-17 12:15:00,205.68,205.75,205.61,205.69,2543.0,199.4456,199.5135,199.3777,199.4553,2543.0
2024-01-17 12:20:00,205.63,205.69,205.53,205.63,3755.0,199.3971,199.4553,199.3002,199.3971,3755.0
2024-01-17 12:25:00,205.57,205.58,205.23,205.51,3985.0,199.339,199.3487,199.0093,199.2808,3985.0
2024-01-17 12:30:00,205.5,205.6,205.4,205.44,3069.0,199.2711,199.3681,199.1741,199.2129,3069.0
2024-01-17 12:35:00,205.49,205.57,205.42,205.45,1825.0,199.2614,199.339,199.1935,199.2226,1825.0
2024-01-17 12:40:00,205.43,205.45,205.35,205.45,2907.0,199.2032,199.2226,199.1256,199.2226,2907.0
2024-01-17 12:45:00,205.43,205.52,205.4,205.44,1291.0,199.2032,199.2905,199.1741,199.2129,1291.0
2024-01-17 12:50:00,205.36,205.51,205.33,205.38,1143.0,199.1353,199.2808,199.1062,199.1547,1143.0
2024-01-17 12:55:00,205.38,205.67,205.23,205.23,4911.0,199.1547,199.4359,199.0093,199.0093,4911.0
2024-01-17 13:00:00,205.22,205.39,205.18,205.35,1448.0,198.9996,199.1644,198.9608,199.1256,1448.0
2024-01-17 13:05:00,205.39,205.48,205.29,205.29,1678.0,199.1644,199.2517,199.0674,199.0674,1678.0
2024-01-17 13:10:00,205.28,205.29,205.28,205.28,675.0,199.0578,199.0674,199.0578,199.0578,675.0
2024-01-17 13:15:00,205.28,205.4,205.28,205.37,1429.0,199.0578,199.1741,199.0578,199.145,1429.0
2024-01-17 13:20:00,205.31,205.32,205.0,205.0,2592.0,199.0868,199.0965,198.7862,198.7862,2592.0
2024-01-17 13:25:00,205.05,205.05,204.94,205.0,11952.0,198.8347,198.8347,198.7281,198.7862,11952.0
2024-01-17 13:30:00,205.0,205.02,204.87,204.96,3131.0,198.7862,198.8056,198.6602,198.7474,3131.0
2024-01-17 13:35:00,204.98,204.99,204.68,204.8,3029.0,198.7668,198.7765,198.4759,198.5923,3029.0
2024-01-17 13:40:00,204.76,204.94,204.73,204.94,3081.0,198.5535,198.7281,198.5244,198.7281,3081.0
2024-01-17 13:45:00,204.94,204.98,204.91,204.98,632.0,198.7281,198.7668,198.699,198.7668,632.0
2024-01-17 13:50:00,205.01,205.22,205.01,205.17,5787.0,198.7959,198.9996,198.7959,198.9511,5787.0
2024-01-17 13:55:00,205.11,205.31,205.09,205.22,9002.0,198.8929,199.0868,198.8735,198.9996,9002.0
2024-01-17 14:00:00,205.31,205.42,205.19,205.19,2566.0,199.0868,199.1935,198.9705,198.9705,2566.0
2024-01-17 14:05:00,205.17,205.2,205.12,205.12,316.0,198.9511,198.9802,198.9026,198.9026,316.0
2024-01-17 14:10:00,205.19,205.39,205.17,205.18,3333.0,198.9705,199.1644,198.9511,198.9608,3333.0
2024-01-17 14:15:00,205.14,205.25,205.14,205.25,1239.0,198.922,199.0287,198.922,199.0287,1239.0
2024-01-17 14:20:00,205.25,205.36,205.24,205.34,1728.0,199.0287,199.1353,199.019,199.1159,1728.0
2024-01-17 14:25:00,205.29,205.39,205.26,205.37,2522.0,199.0674,199.1644,199.0384,199.145,2522.0
2024-01-17 14:30:00,205.34,205.38,205.24,205.34,2842.0,199.1159,199.1547,199.019,199.1159,2842.0
2024-01-17 14:35:00,205.28,205.4,205.25,205.26,1773.0,199.0578,199.1741,199.0287,199.0384,1773.0
2024-01-17 14:40:00,205.23,205.33,205.19,205.33,2238.0,199.0093,199.1062,198.9705,199.1062,2238.0
2024-01-17 14:45:00,205.31,205.35,205.22,205.23,1500.0,199.0868,199.1256,198.9996,199.0093,1500.0
2024-01-17 14:50:00,205.23,205.26,204.98,205.0,4542.0,199.0093,199.0384,198.7668,198.7862,4542.0
2024-01-17 14:55:00,205.01,205.1,204.84,204.84,6750.0,198.7959,198.8832,198.6311,198.6311,6750.0
2024-01-17 15:00:00,204.84,204.85,204.61,204.62,2475.0,198.6311,198.6408,198.4081,198.4178,2475.0
2024-01-17 15:05:00,204.67,204.69,204.51,204.51,2368.0,198.4662,198.4856,198.3111,198.3111,2368.0
2024-01-17 15:10:00,204.5,204.5,204.29,204.34,1800.0,198.3014,198.3014,198.0978,198.1462,1800.0
2024-01-17 15:15:00,204.38,204.75,204.37,204.71,5150.0,198.185,198.5438,198.1753,198.505,5150.0
2024-01-17 15:20:00,204.69,204.69,204.22,204.28,4412.0,198.4856,198.4856,198.0299,198.0881,4412.0
2024-01-17 15:25:00,204.27,204.32,204.1,204.1,4583.0,198.0784,198.1268,197.9135,197.9135,4583.0
2024-01-17 15:30:00,204.14,204.38,203.94,204.31,9180.0,197.9523,198.185,197.7584,198.1172,9180.0
2024-01-17 15:35:00,204.34,204.73,204.34,204.73,5939.0,198.1462,198.5244,198.1462,198.5244,5939.0
2024-01-17 15:40:00,204.74,204.78,204.57,204.62,5225.0,198.5341,198.5729,198.3693,198.4178,5225.0
2024-01-17 15:45:00,204.63,204.67,204.33,204.39,11500.0,198.4275,198.4662,198.1365,198.1947,11500.0
2024-01-17 15:50:00,204.44,204.63,204.38,204.49,21170.0,198.2432,198.4275,198.185,198.2917,21170.0
2024-01-17 15:55:00,204.52,204.77,204.45,204.53,44874.0,198.3208,198.5632,198.2529,198.3305,44874.0
2024-01-18 09:30:00,204.45,204.45,203.27,204.08,10035.0,198.2529,198.2529,197.1087,197.8941,10035.0
2024-01-18 09:35:00,204.21,204.22,203.52,203.52,1879.0,198.0202,198.0299,197.3511,197.3511,1879.0
2024-01-18 09:40:00,203.88,204.02,203.0,203.52,4445.0,197.7002,197.8359,196.8469,197.3511,4445.0
2024-01-18 09:45:00,203.39,203.8,203.39,203.78,1508.0,197.225,197.6226,197.225,197.6032,1508.0
2024-01-18 09:50:00,203.65,204.07,203.65,203.86,2222.0,197.4772,197.8844,197.4772,197.6808,2222.0
2024-01-18 09:55:00,203.85,204.07,203.62,204.0,2179.0,197.6711,197.8844,197.4481,197.8165,2179.0
2024-01-18 10:00:00,203.8,204.01,203.63,203.7,2948.0,197.6226,197.8262,197.4578,197.5256,2948.0
2024-01-18 10:05:00,203.81,204.09,203.77,204.01,3982.0,197.6323,197.9038,197.5935,197.8262,3982.0
2024-01-18 10:10:00,203.88,204.08,203.76,203.87,2194.0,197.7002,197.8941,197.5838,197.6905,2194.0
2024-01-18 10:15:00,203.91,204.14,203.84,204.11,2228.0,197.7293,197.9523,197.6614,197.9232,2228.0
2024-01-18 10:20:00,203.83,203.83,203.65,203.8,600.0,197.6517,197.6517,197.4772,197.6226,600.0
2024-01-18 10:25:00,203.87,204.32,203.75,204.32,4756.0,197.6905,198.1268,197.5741,198.1268,4756.0
2024-01-18 10:30:00,204.41,204.47,204.19,204.31,2456.0,198.2141,198.2723,198.0008,198.1172,2456.0
2024-01-18 10:35:00,204.31,204.71,204.26,204.61,3426.0,198.1172,198.505,198.0687,198.4081,3426.0
2024-01-18 10:40:00,204.66,204.87,204.61,204.69,4284.0,198.4565,198.6602,198.4081,198.4856,4284.0
2024-01-18 10:45:00,204.69,205.02,204.64,204.83,7529.0,198.4856,198.8056,198.4371,198.6214,7529.0
2024-01-18 10:50:00,204.84,204.85,204.53,204.67,2823.0,198.6311,198.6408,198.3305,198.4662,2823.0
2024-01-18 10:55:00,204.7,204.7,204.36,204.45,1576.0,198.4953,198.4953,198.1656,198.2529,1576.0
2024-01-18 11:00:00,204.4,204.49,204.3,204.42,2136.0,198.2044,198.2917,198.1075,198.2238,2136.0
2024-01-18 11:05:00,204.49,204.77,204.48,204.7,2371.0,198.2917,198.5632,198.282,198.4953,2371.0
2024-01-18 11:10:00,204.66,204.76,204.57,204.59,3548.0,198.4565,198.5535,198.3693,198.3887,3548.0
2024-01-18 11:15:00,204.61,204.61,204.49,204.5,1729.0,198.4081,198.4081,198.2917,198.3014,1729.0
2024-01-18 11:20:00,204.43,204.62,204.42,204.56,11149.0,198.2335,198.4178,198.2238,198.3596,11149.0
2024-01-18 11:25:00,204.57,204.78,204.52,204.78,3309.0,198.3693,198.5729,198.3208,198.5729,3309.0
2024-01-18 11:30:00,204.53,204.65,204.43,204.63,2224.0,198.3305,198.4468,198.2335,198.4275,2224.0
2024-01-18 11:35:00,204.88,205.05,204.79,205.01,2891.0,198.6699,198.8347,198.5826,198.7959,2891.0
2024-01-18 11:40:00,205.0,205.09,204.84,205.09,4722.0,198.7862,198.8735,198.6311,198.8735,4722.0
2024-01-18 11:45:00,205.11,205.17,205.0,205.06,4611.0,198.8929,198.9511,198.7862,198.8444,4611.0
2024-01-18 11:50:00,205.04,205.31,205.04,205.1,4436.0,198.825,199.0868,198.825,198.8832,4436.0
2024-01-18 11:55:00,205.2,205.31,205.16,205.22,3053.0,198.9802,199.0868,198.9414,198.9996,3053.0
2024-01-18 12:00:00,205.12,205.13,204.75,204.87,9066.0,198.9026,198.9123,198.5438,198.6602,9066.0
2024-01-18 12:05:00,204.87,205.05,204.83,205.05,1001.0,198.6602,198.8347,198.6214,198.8347,1001.0
2024-01-18 12:10:00,205.2,205.22,205.01,205.17,4189.0,198.9802,198.9996,198.7959,198.9511,4189.0
2024-01-18 12:15:00,205.14,205.18,204.9,204.9,3415.0,198.922,198.9608,198.6893,198.6893,3415.0
2024-01-18 12:20:00,204.84,204.84,204.73,204.73,910.0,198.6311,198.6311,198.5244,198.5244,910.0
2024-01-18 12:25:00,204.7,204.77,204.67,204.67,1100.0,198.4953,198.5632,198.4662,198.4662,1100.0
2024-01-18 12:30:00,204.66,204.72,204.54,204.62,1970.0,198.4565,198.5147,198.3402,198.4178,1970.0
2024-01-18 12:35:00,204.62,204.62,204.53,204.58,1264.0,198.4178,198.4178,198.3305,198.379,1264.0
2024-01-18 12:40:00,204.48,204.51,204.48,204.49,600.0,198.282,198.3111,198.282,198.2917,600.0
2024-01-18 12:45:00,204.54,204.61,204.51,204.61,1199.0,198.3402,198.4081,198.3111,198.4081,1199.0
2024-01-18 12:50:00,204.54,204.59,204.5,204.52,1231.0,198.3402,198.3887,198.3014,198.3208,1231.0
2024-01-18 12:55:00,204.53,204.57,204.43,204.51,2369.0,198.3305,198.3693,198.2335,198.3111,2369.0
2024-01-18 13:00:00,204.45,204.58,204.42,204.48,2445.0,198.2529,198.379,198.2238,198.282,2445.0
2024-01-18 13:05:00,204.52,204.58,204.45,204.52,1200.0,198.3208,198.379,198.2529,198.3208,1200.0
2024-01-18 13:10:00,204.54,204.65,204.54,204.6,1374.0,198.3402,198.4468,198.3402,198.3984,1374.0
2024-01-18 13:15:00,204.61,204.99,204.59,204.94,12205.0,198.4081,198.7765,198.3887,198.7281,12205.0
2024-01-18 13:20:00,204.98,205.03,204.92,204.95,738.0,198.7668,198.8153,198.7087,198.7378,738.0
2024-01-18 13:25:00,204.95,205.02,204.89,204.94,1664.0,198.7378,198.8056,198.6796,198.7281,1664.0
2024-01-18 13:30:00,204.87,204.96,204.87,204.92,1320.0,198.6602,198.7474,198.6602,198.7087,1320.0
2024-01-18 13:35:00,204.91,205.06,204.9,205.05,2467.0,198.699,198.8444,198.6893,198.8347,2467.0
2024-01-18 13:40:00,205.06,205.11,204.94,204.97,2167.0,198.8444,198.8929,198.7281,198.7571,2167.0
2024-01-18 13:45:00,204.99,205.07,204.98,205.07,866.0,198.7765,198.8541,198.7668,198.8541,866.0
2024-01-18 13:50:00,205.13,205.18,205.04,205.04,5199.0,198.9123,198.9608,198.825,198.825,5199.0
2024-01-18 13:55:00,205.01,205.06,204.96,204.96,1045.0,198.7959,198.8444,198.7474,198.7474,1045.0
2024-01-18 14:00:00,204.97,205.12,204.97,205.1,1300.0,198.7571,198.9026,198.7571,198.8832,1300.0
2024-01-18 14:05:00,205.04,205.15,205.03,205.15,2524.0,198.825,198.9317,198.8153,198.9317,2524.0
2024-01-18 14:10:00,205.08,205.2,205.08,205.17,9352.0,198.8638,198.9802,198.8638,198.9511,9352.0
2024-01-18 14:15:00,205.18,205.24,205.13,205.19,8551.0,198.9608,199.019,198.9123,198.9705,8551.0
2024-01-18 14:20:00,205.21,205.53,205.16,205.51,14982.0,198.9899,199.3002,198.9414,199.2808,14982.0
2024-01-18 14:25:00,205.47,205.5,205.45,205.5,1062.0,199.242,199.2711,199.2226,199.2711,1062.0
2024-01-18 14:30:00,205.5,205.55,205.42,205.49,2851.0,199.2711,199.3196,199.1935,199.2614,2851.0
2024-01-18 14:35:00,205.43,205.53,205.43,205.47,4490.0,199.2032,199.3002,199.2032,199.242,4490.0
2024-01-18 14:40:00,205.5,205.5,205.26,205.41,3615.0,199.2711,199.2711,199.0384,199.1838,3615.0
2024-01-18 14:45:00,205.27,205.29,205.05,205.14,7901.0,199.0481,199.0674,198.8347,198.922,7901.0
2024-01-18 14:50:00,205.09,205.29,205.09,205.29,2380.0,198.8735,199.0674,198.8735,199.0674,2380.0
2024-01-18 14:55:00,205.3,205.53,205.29,205.53,8378.0,199.0771,199.3002,199.0674,199.3002,8378.0
2024-01-18 15:00:00,205.55,205.61,205.45,205.52,1729.0,199.3196,199.3777,199.2226,199.2905,1729.0
2024-01-18 15:05:00,205.68,205.82,205.68,205.82,615.0,199.4456,199.5814,199.4456,199.5814,615.0
2024-01-18 15:10:00,205.78,205.79,205.64,205.69,1934.0,199.5426,199.5523,199.4068,199.4553,1934.0
2024-01-18 15:15:00,205.71,205.87,205.71,205.81,5768.0,199.4747,199.6299,199.4747,199.5717,5768.0
2024-01-18 15:20:00,205.76,205.96,205.69,205.91,2738.0,199.5232,199.7171,199.4553,199.6687,2738.0
2024-01-18 15:25:00,205.93,206.0,205.92,205.92,2606.0,199.688,199.7559,199.6784,199.6784,2606.0
2024-01-18 15:30:00,205.94,206.05,205.9,205.98,3176.0,199.6977,199.8044,199.659,199.7365,3176.0
2024-01-18 15:35:00,205.97,205.99,205.8,205.8,3701.0,199.7268,199.7462,199.562,199.562,3701.0
2024-01-18 15:40:00,205.7,205.91,205.69,205.89,4279.0,199.465,199.6687,199.4553,199.6493,4279.0
2024-01-18 15:45:00,205.8,205.94,205.78,205.89,6700.0,199.562,199.6977,199.5426,199.6493,6700.0
2024-01-18 15:50:00,205.92,206.05,205.77,205.9,12139.0,199.6784,199.8044,199.5329,199.659,12139.0
2024-01-18 15:55:00,205.94,205.96,205.69,205.69,23286.0,199.6977,199.7171,199.4553,199.4553,23286.0
2024-01-19 09:30:00,206.2,206.2,204.61,205.34,53017.0,199.9499,199.9499,198.4081,199.1159,53017.0
2024-01-19 09:35:00,204.73,204.73,203.77,203.77,2454.0,198.5244,198.5244,197.5935,197.5935,2454.0
2024-01-19 09:40:00,203.84,204.48,203.83,204.17,4367.0,197.6614,198.282,197.6517,197.9814,4367.0
2024-01-19 09:45:00,204.17,204.84,203.92,204.84,2695.0,197.9814,198.6311,197.739,198.6311,2695.0
2024-01-19 09:50:00,204.68,204.89,204.58,204.6,774.0,198.4759,198.6796,198.379,198.3984,774.0
2024-01-19 09:55:00,204.67,205.27,204.53,205.27,1937.0,198.4662,199.0481,198.3305,199.0481,1937.0
2024-01-19 10:00:00,204.99,204.99,204.74,204.97,1180.0,198.7765,198.7765,198.5341,198.7571,1180.0
2024-01-19 10:05:00,204.91,204.91,204.55,204.74,1746.0,198.699,198.699,198.3499,198.5341,1746.0
2024-01-19 10:10:00,204.71,204.79,204.45,204.47,1215.0,198.505,198.5826,198.2529,198.2723,1215.0
2024-01-19 10:15:00,204.48,204.78,204.44,204.66,3487.0,198.282,198.5729,198.2432,198.4565,3487.0
2024-01-19 10:20:00,204.71,204.84,204.67,204.68,3424.0,198.505,198.6311,198.4662,198.4759,3424.0
2024-01-19 10:25:00,204.68,204.92,204.66,204.91,1612.0,198.4759,198.7087,198.4565,198.699,1612.0
2024-01-19 10:30:00,204.89,204.89,204.54,204.63,1603.0,198.6796,198.6796,198.3402,198.4275,1603.0
2024-01-19 10:35:00,204.61,204.9,204.61,204.67,1599.0,198.4081,198.6893,198.4081,198.4662,1599.0
2024-01-19 10:40:00,204.83,205.12,204.83,205.12,1498.0,198.6214,198.9026,198.6214,198.9026,1498.0
2024-01-19 10:45:00,205.02,205.13,204.84,204.84,2034.0,198.8056,198.9123,198.6311,198.6311,2034.0
2024-01-19 10:50:00,204.74,204.94,204.74,204.94,1000.0,198.5341,198.7281,198.5341,198.7281,1000.0
2024-01-19 10:55:00,204.97,204.97,204.77,204.84,2345.0,198.7571,198.7571,198.5632,198.6311,2345.0
2024-01-19 11:00:00,204.83,204.93,204.67,204.67,2601.0,198.6214,198.7184,198.4662,198.4662,2601.0
2024-01-19 11:05:00,204.7,204.73,204.62,204.62,851.0,198.4953,198.5244,198.4178,198.4178,851.0
2024-01-19 11:10:00,204.79,204.97,204.67,204.74,3657.0,198.5826,198.7571,198.4662,198.5341,3657.0
2024-01-19 11:15:00,204.66,204.74,204.6,204.64,907.0,198.4565,198.5341,198.3984,198.4371,907.0
2024-01-19 11:20:00,204.66,204.77,204.64,204.73,3506.0,198.4565,198.5632,198.4371,198.5244,3506.0
2024-01-19 11:25:00,204.72,204.84,204.69,204.78,2387.0,198.5147,198.6311,198.4856,198.5729,2387.0
2024-01-19 11:30:00,204.75,204.79,204.46,204.48,3165.0,198.5438,198.5826,198.2626,198.282,3165.0
2024-01-19 11:35:00,204.43,204.5,204.43,204.49,1750.0,198.2335,198.3014,198.2335,198.2917,1750.0
2024-01-19 11:40:00,204.44,204.46,204.37,204.39,1990.0,198.2432,198.2626,198.1753,198.1947,1990.0
2024-01-19 11:45:00,204.35,204.43,204.16,204.18,2669.0,198.1559,198.2335,197.9717,197.9911,2669.0
2024-01-19 11:50:00,204.19,204.22,204.1,204.16,3389.0,198.0008,198.0299,197.9135,197.9717,3389.0
2024-01-19 11:55:00,204.15,204.24,204.09,204.2,1886.0,197.962,198.0493,197.9038,198.0105,1886.0
2024-01-19 12:00:00,204.14,204.2,204.1,204.2,2977.0,197.9523,198.0105,197.9135,198.0105,2977.0
2024-01-19 12:05:00,204.2,204.25,204.12,204.18,4785.0,198.0105,198.059,197.9329,197.9911,4785.0
2024-01-19 12:10:00,204.18,204.29,204.12,204.23,4831.0,197.9911,198.0978,197.9329,198.0396,4831.0
2024-01-19 12:15:00,204.28,204.34,204.19,204.22,14467.0,198.0881,198.1462,198.0008,198.0299,14467.0
2024-01-19 12:20:00,204.24,204.24,204.17,204.17,1316.0,198.0493,198.0493,197.9814,197.9814,1316.0
2024-01-19 12:25:00,204.17,204.24,204.14,204.21,2658.0,197.9814,198.0493,197.9523,198.0202,2658.0
2024-01-19 12:30:00,204.26,204.44,204.22,204.32,4298.0,198.0687,198.2432,198.0299,198.1268,4298.0
2024-01-19 12:35:00,204.29,204.41,204.14,204.14,3101.0,198.0978,198.2141,197.9523,197.9523,3101.0
2024-01-19 12:40:00,204.17,204.36,204.07,204.36,4130.0,197.9814,198.1656,197.8844,198.1656,4130.0
2024-01-19 12:45:00,204.33,204.49,204.33,204.37,1396.0,198.1365,198.2917,198.1365,198.1753,1396.0
2024-01-19 12:50:00,204.44,204.5,204.4,204.49,1355.0,198.2432,198.3014,198.2044,198.2917,1355.0
2024-01-19 12:55:00,204.49,204.7,204.49,204.7,3822.0,198.2917,198.4953,198.2917,198.4953,3822.0
2024-01-19 13:00:00,204.7,204.84,204.65,204.69,3652.0,198.4953,198.6311,198.4468,198.4856,3652.0
2024-01-19 13:05:00,204.75,205.11,204.74,204.82,3862.0,198.5438,198.8929,198.5341,198.6117,3862.0
2024-01-19 13:10:00,204.8,205.08,204.8,204.95,5345.0,198.5923,198.8638,198.5923,198.7378,5345.0
2024-01-19 13:15:00,205.02,205.17,205.02,205.06,6008.0,198.8056,198.9511,198.8056,198.8444,6008.0
2024-01-19 13:20:00,205.11,205.22,205.1,205.13,4607.0,198.8929,198.9996,198.8832,198.9123,4607.0
2024-01-19 13:25:00,205.1,205.16,205.03,205.16,2835.0,198.8832,198.9414,198.8153,198.9414,2835.0
2024-01-19 13:30:00,205.16,205.38,205.16,205.29,7703.0,198.9414,199.1547,198.9414,199.0674,7703.0
2024-01-19 13:35:00,205.31,205.41,205.26,205.35,3091.0,199.0868,199.1838,199.0384,199.1256,3091.0
2024-01-19 13:40:00,205.38,205.43,205.32,205.35,4935.0,199.1547,199.2032,199.0965,199.1256,4935.0
2024-01-19 13:45:00,205.26,205.42,205.24,205.41,10718.0,199.0384,199.1935,199.019,199.1838,10718.0
2024-01-19 13:50:00,205.39,205.44,205.3,205.42,4414.0,199.1644,199.2129,199.0771,199.1935,4414.0
2024-01-19 13:55:00,205.41,205.42,205.3,205.42,6632.0,199.1838,199.1935,199.0771,199.1935,6632.0
2024-01-19 14:00:00,205.45,205.62,205.39,205.56,2129.0,199.2226,199.3874,199.1644,199.3293,2129.0
2024-01-19 14:05:00,205.62,205.66,205.57,205.6,1708.0,199.3874,199.4262,199.339,199.3681,1708.0
2024-01-19 14:10:00,205.6,205.85,205.6,205.78,3972.0,199.3681,199.6105,199.3681,199.5426,3972.0
2024-01-19 14:15:00,205.81,205.86,205.55,205.59,4024.0,199.5717,199.6202,199.3196,199.3584,4024.0
2024-01-19 14:20:00,205.6,205.64,205.52,205.53,4374.0,199.3681,199.4068,199.2905,199.3002,4374.0
2024-01-19 14:25:00,205.6,205.66,205.52,205.56,3163.0,199.3681,199.4262,199.2905,199.3293,3163.0
2024-01-19 14:30:00,205.65,205.67,205.24,205.24,4819.0,199.4165,199.4359,199.019,199.019,4819.0
2024-01-19 14:35:00,205.34,205.35,205.09,205.1,4217.0,199.1159,199.1256,198.8735,198.8832,4217.0
2024-01-19 14:40:00,205.05,205.12,204.88,204.96,4683.0,198.8347,198.9026,198.6699,198.7474,4683.0
2024-01-19 14:45:00,204.99,205.09,204.87,204.94,5145.0,198.7765,198.8735,198.6602,198.7281,5145.0
2024-01-19 14:50:00,204.96,205.0,204.83,204.88,3937.0,198.7474,198.7862,198.6214,198.6699,3937.0
2024-01-19 14:55:00,204.88,205.01,204.85,205.0,4499.0,198.6699,198.7959,198.6408,198.7862,4499.0
2024-01-19 15:00:00,205.01,205.01,204.87,204.93,6263.0,198.7959,198.7959,198.6602,198.7184,6263.0
2024-01-19 15:05:00,204.87,204.88,204.73,204.73,3041.0,198.6602,198.6699,198.5244,198.5244,3041.0
2024-01-19 15:10:00,204.73,204.88,204.68,204.85,2510.0,198.5244,198.6699,198.4759,198.6408,2510.0
2024-01-19 15:15:00,204.86,204.9,204.79,204.84,3784.0,198.6505,198.6893,198.5826,198.6311,3784.0
2024-01-19 15:20:00,204.78,204.86,204.72,204.75,3556.0,198.5729,198.6505,198.5147,198.5438,3556.0
2024-01-19 15:25:00,204.7,204.92,204.7,204.9,5129.0,198.4953,198.7087,198.4953,198.6893,5129.0
2024-01-19 15:30:00,204.9,204.98,204.83,204.97,7689.0,198.6893,198.7668,198.6214,198.7571,7689.0
2024-01-19 15:35:00,205.01,205.06,204.82,204.86,6772.0,198.7959,198.8444,198.6117,198.6505,6772.0
2024-01-19 15:40:00,204.84,204.93,204.77,204.77,5910.0,198.6311,198.7184,198.5632,198.5632,5910.0
2024-01-19 15:45:00,204.71,204.8,204.68,204.76,9867.0,198.505,198.5923,198.4759,198.5535,9867.0
2024-01-19 15:50:00,204.72,204.94,204.72,204.9,21699.0,198.5147,198.7281,198.5147,198.6893,21699.0
2024-01-19 15:55:00,204.91,205.06,204.68,204.91,53613.0,198.699,198.8444,198.4759,198.699,53613.0
2024-01-22 09:30:00,205.0,205.0,203.53,203.53,11300.0,198.7862,198.7862,197.3608,197.3608,11300.0
2024-01-22 09:35:00,204.21,204.47,203.57,204.4,7256.0,198.0202,198.2723,197.3996,198.2044,7256.0
2024-01-22 09:40:00,204.71,205.28,204.56,205.28,2558.0,198.505,199.0578,198.3596,199.0578,2558.0
2024-01-22 09:45:00,205.04,205.04,204.71,204.86,921.0,198.825,198.825,198.505,198.6505,921.0
2024-01-22 09:50:00,204.83,205.0,204.67,204.95,3059.0,198.6214,198.7862,198.4662,198.7378,3059.0
2024-01-22 09:55:00,205.05,205.2,204.38,204.67,4504.0,198.8347,198.9802,198.185,198.4662,4504.0
2024-01-22 10:00:00,204.56,205.24,204.56,205.16,26124.0,198.3596,199.019,198.3596,198.9414,26124.0
2024-01-22 10:05:00,205.21,205.32,205.11,205.22,7384.0,198.9899,199.0965,198.8929,198.9996,7384.0
2024-01-22 10:10:00,205.21,205.74,205.21,205.67,5660.0,198.9899,199.5038,198.9899,199.4359,5660.0
2024-01-22 10:15:00,205.56,205.67,205.31,205.45,2362.0,199.3293,199.4359,199.0868,199.2226,2362.0
2024-01-22 10:20:00,205.5,205.67,205.42,205.67,4793.0,199.2711,199.4359,199.1935,199.4359,4793.0
2024-01-22 10:25:00,205.7,205.95,205.55,205.95,6698.0,199.465,199.7074,199.3196,199.7074,6698.0
2024-01-22 10:30:00,205.96,205.96,205.73,205.81,5179.0,199.7171,199.7171,199.4941,199.5717,5179.0
2024-01-22 10:35:00,206.0,206.19,205.92,206.07,2137.0,199.7559,199.9402,199.6784,199.8238,2137.0
2024-01-22 10:40:00,206.24,206.47,206.17,206.28,2969.0,199.9887,200.2117,199.9208,200.0274,2969.0
2024-01-22 10:45:00,206.24,206.52,206.13,206.14,5028.0,199.9887,200.2602,199.882,199.8917,5028.0
2024-01-22 10:50:00,206.14,206.43,206.09,206.2,2671.0,199.8917,200.1729,199.8432,199.9499,2671.0
2024-01-22 10:55:00,206.31,206.51,206.28,206.45,2032.0,200.0565,200.2505,200.0274,200.1923,2032.0
2024-01-22 11:00:00,206.42,206.44,205.94,205.94,3152.0,200.1632,200.1826,199.6977,199.6977,3152.0
2024-01-22 11:05:00,205.95,206.01,205.85,205.87,4287.0,199.7074,199.7656,199.6105,199.6299,4287.0
2024-01-22 11:10:00,205.9,206.04,205.72,205.77,7969.0,199.659,199.7947,199.4844,199.5329,7969.0
2024-01-22 11:15:00,205.82,205.96,205.73,205.94,2956.0,199.5814,199.7171,199.4941,199.6977,2956.0
2024-01-22 11:20:00,205.93,205.93,205.72,205.75,6178.0,199.688,199.688,199.4844,199.5135,6178.0
2024-01-22 11:25:00,205.74,205.82,205.72,205.75,4478.0,199.5038,199.5814,199.4844,199.5135,4478.0
2024-01-22 11:30:00,205.78,205.86,205.74,205.8,3519.0,199.5426,199.6202,199.5038,199.562,3519.0
2024-01-22 11:35:00,205.81,205.88,205.79,205.8,2451.0,199.5717,199.6396,199.5523,199.562,2451.0
2024-01-22 11:40:00,205.79,205.82,205.65,205.65,3525.0,199.5523,199.5814,199.4165,199.4165,3525.0
2024-01-22 11:45:00,205.61,205.94,205.59,205.94,8499.0,199.3777,199.6977,199.3584,199.6977,8499.0
2024-01-22 11:50:00,205.95,205.97,205.73,205.82,4150.0,199.7074,199.7268,199.4941,199.5814,4150.0
2024-01-22 11:55:00,205.85,206.02,205.68,205.88,5203.0,199.6105,199.7753,199.4456,199.6396,5203.0
2024-01-22 12:00:00,205.83,206.03,205.83,205.97,5076.0,199.5911,199.785,199.5911,199.7268,5076.0
2024-01-22 12:05:00,205.93,206.15,205.9,206.09,6768.0,199.688,199.9014,199.659,199.8432,6768.0
2024-01-22 12:10:00,206.14,206.15,205.99,205.99,2483.0,199.8917,199.9014,199.7462,199.7462,2483.0
2024-01-22 12:15:00,205.99,206.18,205.97,206.15,7728.0,199.7462,199.9305,199.7268,199.9014,7728.0
2024-01-22 12:20:00,206.12,206.3,206.09,206.22,5443.0,199.8723,200.0468,199.8432,199.9693,5443.0
2024-01-22 12:25:00,206.19,206.27,206.16,206.27,2732.0,199.9402,200.0177,199.9111,200.0177,2732.0
2024-01-22 12:30:00,206.28,206.37,206.2,206.21,6431.0,200.0274,200.1147,199.9499,199.9596,6431.0
2024-01-22 12:35:00,206.2,206.31,206.17,206.31,4467.0,199.9499,200.0565,199.9208,200.0565,4467.0
2024-01-22 12:40:00,206.3,206.46,206.3,206.43,3821.0,200.0468,200.202,200.0468,200.1729,3821.0
2024-01-22 12:45:00,206.41,206.61,206.4,206.55,5034.0,200.1535,200.3474,200.1438,200.2893,5034.0
2024-01-22 12:50:00,206.61,206.7,206.49,206.53,3713.0,200.3474,200.4347,200.2311,200.2699,3713.0
2024-01-22 12:55:00,206.59,206.6,206.42,206.55,8275.0,200.328,200.3377,200.1632,200.2893,8275.0
2024-01-22 13:00:00,206.53,206.53,206.2,206.2,4464.0,200.2699,200.2699,199.9499,199.9499,4464.0
2024-01-22 13:05:00,206.1,206.11,205.96,206.02,14250.0,199.8529,199.8626,199.7171,199.7753,14250.0
2024-01-22 13:10:00,206.04,206.34,206.04,206.27,4035.0,199.7947,200.0856,199.7947,200.0177,4035.0
2024-01-22 13:15:00,206.3,206.37,206.22,206.27,3361.0,200.0468,200.1147,199.9693,200.0177,3361.0
2024-01-22 13:20:00,206.26,206.32,206.12,206.12,2562.0,200.008,200.0662,199.8723,199.8723,2562.0
2024-01-22 13:25:00,206.13,206.13,205.88,205.92,10501.0,199.882,199.882,199.6396,199.6784,10501.0
2024-01-22 13:30:00,205.95,206.11,205.92,206.01,10815.0,199.7074,199.8626,199.6784,199.7656,10815.0
2024-01-22 13:35:00,206.08,206.24,206.05,206.24,2519.0,199.8335,199.9887,199.8044,199.9887,2519.0
2024-01-22 13:40:00,206.25,206.34,206.18,206.28,6561.0,199.9983,200.0856,199.9305,200.0274,6561.0
2024-01-22 13:45:00,206.28,206.31,206.15,206.24,4072.0,200.0274,200.0565,199.9014,199.9887,4072.0
2024-01-22 13:50:00,206.25,206.51,206.25,206.49,4692.0,199.9983,200.2505,199.9983,200.2311,4692.0
2024-01-22 13:55:00,206.53,206.57,206.44,206.44,3912.0,200.2699,200.3086,200.1826,200.1826,3912.0
2024-01-22 14:00:00,206.51,206.62,206.45,206.51,12103.0,200.2505,200.3571,200.1923,200.2505,12103.0
2024-01-22 14:05:00,206.52,206.6,206.49,206.57,2576.0,200.2602,200.3377,200.2311,200.3086,2576.0
2024-01-22 14:10:00,206.58,206.66,206.54,206.66,3081.0,200.3183,200.3959,200.2796,200.3959,3081.0
2024-01-22 14:15:00,206.66,206.72,206.5,206.53,5131.0,200.3959,200.4541,200.2408,200.2699,5131.0
2024-01-22 14:20:00,206.51,206.6,206.47,206.59,3825.0,200.2505,200.3377,200.2117,200.328,3825.0
2024-01-22 14:25:00,206.59,206.96,206.58,206.91,14233.0,200.328,200.6868,200.3183,200.6383,14233.0
2024-01-22 14:30:00,206.92,206.92,206.73,206.74,8459.0,200.648,200.648,200.4638,200.4735,8459.0
2024-01-22 14:35:00,206.75,206.91,206.73,206.84,9894.0,200.4832,200.6383,200.4638,200.5705,9894.0
2024-01-22 14:40:00,206.8,206.87,206.63,206.63,7621.0,200.5317,200.5996,200.3668,200.3668,7621.0
2024-01-22 14:45:00,206.62,206.78,206.4,206.4,18403.0,200.3571,200.5123,200.1438,200.1438,18403.0
2024-01-22 14:50:00,206.36,206.5,206.36,206.46,2474.0,200.105,200.2408,200.105,200.202,2474.0
2024-01-22 14:55:00,206.45,206.48,206.4,206.48,2504.0,200.1923,200.2214,200.1438,200.2214,2504.0
2024-01-22 15:00:00,206.51,206.59,206.46,206.56,3535.0,200.2505,200.328,200.202,200.299,3535.0
2024-01-22 15:05:00,206.58,206.87,206.57,206.87,11873.0,200.3183,200.5996,200.3086,200.5996,11873.0
2024-01-22 15:10:00,206.84,207.0,206.81,206.95,16376.0,200.5705,200.7256,200.5414,200.6771,16376.0
2024-01-22 15:15:00,206.95,207.1,206.93,207.07,12449.0,200.6771,200.8226,200.6577,200.7935,12449.0
2024-01-22 15:20:00,207.12,207.21,207.08,207.17,15718.0,200.842,200.9293,200.8032,200.8905,15718.0
2024-01-22 15:25:00,207.23,207.35,207.17,207.33,10063.0,200.9486,201.065,200.8905,201.0456,10063.0
2024-01-22 15:30:00,207.34,207.51,207.32,207.43,8596.0,201.0553,201.2202,201.0359,201.1426,8596.0
2024-01-22 15:35:00,207.43,207.46,207.26,207.35,8297.0,201.1426,201.1717,200.9777,201.065,8297.0
2024-01-22 15:40:00,207.34,207.36,207.03,207.1,8439.0,201.0553,201.0747,200.7547,200.8226,8439.0
2024-01-22 15:45:00,207.06,207.12,206.8,206.96,17962.0,200.7838,200.842,200.5317,200.6868,17962.0
2024-01-22 15:50:00,206.97,206.97,206.73,206.77,23253.0,200.6965,200.6965,200.4638,200.5026,23253.0
2024-01-22 15:55:00,206.77,207.16,206.77,206.84,88507.0,200.5026,200.8808,200.5026,200.5705,88507.0
2024-01-23 09:30:00,207.0,208.51,207.0,208.32,8888.0,200.7256,202.1898,200.7256,202.0056,8888.0
2024-01-23 09:35:00,208.32,208.32,207.45,207.46,4672.0,202.0056,202.0056,201.162,201.1717,4672.0
2024-01-23 09:40:00,207.5,207.83,207.31,207.66,14848.0,201.2105,201.5305,201.0262,201.3656,14848.0
2024-01-23 09:45:00,207.78,207.78,207.29,207.43,2964.0,201.482,201.482,201.0068,201.1426,2964.0
2024-01-23 09:50:00,207.53,207.56,206.82,206.82,9435.0,201.2396,201.2686,200.5511,200.5511,9435.0
2024-01-23 09:55:00,206.91,207.18,206.91,207.07,3428.0,200.6383,200.9002,200.6383,200.7935,3428.0
2024-01-23 10:00:00,207.0,207.24,206.92,207.07,1679.0,200.7256,200.9583,200.648,200.7935,1679.0
2024-01-23 10:05:00,207.15,207.36,207.07,207.36,6649.0,200.8711,201.0747,200.7935,201.0747,6649.0
2024-01-23 10:10:00,207.37,207.54,207.32,207.47,3816.0,201.0844,201.2492,201.0359,201.1814,3816.0
2024-01-23 10:15:00,207.56,207.77,207.53,207.77,3428.0,201.2686,201.4723,201.2396,201.4723,3428.0
2024-01-23 10:20:00,208.01,208.9,208.0,208.76,8644.0,201.705,202.568,201.6953,202.4323,8644.0
2024-01-23 10:25:00,208.8,208.93,208.68,208.87,4699.0,202.4711,202.5971,202.3547,202.5389,4699.0
2024-01-23 10:30:00,208.87,208.87,208.03,208.03,14490.0,202.5389,202.5389,201.7244,201.7244,14490.0
2024-01-23 10:35:00,208.01,208.11,207.8,207.87,13122.0,201.705,201.802,201.5014,201.5692,13122.0
2024-01-23 10:40:00,207.87,207.98,207.16,207.16,8890.0,201.5692,201.6759,200.8808,200.8808,8890.0
2024-01-23 10:45:00,207.36,207.63,207.33,207.51,5115.0,201.0747,201.3365,201.0456,201.2202,5115.0
2024-01-23 10:50:00,207.62,207.63,207.13,207.32,4456.0,201.3268,201.3365,200.8517,201.0359,4456.0
2024-01-23 10:55:00,207.21,207.34,207.0,207.06,3425.0,200.9293,201.0553,200.7256,200.7838,3425.0
2024-01-23 11:00:00,207.14,207.35,207.11,207.35,4187.0,200.8614,201.065,200.8323,201.065,4187.0
2024-01-23 11:05:00,207.31,207.4,206.7,206.7,4810.0,201.0262,201.1135,200.4347,200.4347,4810.0
2024-01-23 11:10:00,206.78,206.94,206.14,206.14,13034.0,200.5123,200.6674,199.8917,199.8917,13034.0
2024-01-23 11:15:00,206.14,206.87,205.68,206.5,42883.0,199.8917,200.5996,199.4456,200.2408,42883.0
2024-01-23 11:20:00,206.57,206.57,205.81,206.0,12785.0,200.3086,200.3086,199.5717,199.7559,12785.0
2024-01-23 11:25:00,206.0,206.27,205.94,206.16,5023.0,199.7559,200.0177,199.6977,199.9111,5023.0
2024-01-23 11:30:00,206.31,206.51,206.16,206.25,10411.0,200.0565,200.2505,199.9111,199.9983,10411.0
2024-01-23 11:35:00,206.24,206.25,206.06,206.18,8451.0,199.9887,199.9983,199.8141,199.9305,8451.0
2024-01-23 11:40:00,206.18,206.18,206.03,206.1,6007.0,199.9305,199.9305,199.785,199.8529,6007.0
2024-01-23 11:45:00,206.1,206.37,205.99,206.05,7866.0,199.8529,200.1147,199.7462,199.8044,7866.0
2024-01-23 11:50:00,206.11,206.27,206.02,206.27,4625.0,199.8626,200.0177,199.7753,200.0177,4625.0
2024-01-23 11:55:00,206.36,206.36,206.08,206.08,7386.0,200.105,200.105,199.8335,199.8335,7386.0
2024-01-23 12:00:00,206.18,206.33,206.05,206.33,17134.0,199.9305,200.0759,199.8044,200.0759,17134.0
2024-01-23 12:05:00,206.38,206.38,206.14,206.24,4716.0,200.1244,200.1244,199.8917,199.9887,4716.0
2024-01-23 12:10:00,206.31,206.35,206.14,206.14,2738.0,200.0565,200.0953,199.8917,199.8917,2738.0
2024-01-23 12:15:00,206.2,206.2,205.92,206.13,7215.0,199.9499,199.9499,199.6784,199.882,7215.0
2024-01-23 12:20:00,206.06,206.13,205.88,205.97,6799.0,199.8141,199.882,199.6396,199.7268,6799.0
2024-01-23 12:25:00,206.0,206.04,205.81,205.81,4223.0,199.7559,199.7947,199.5717,199.5717,4223.0
2024-01-23 12:30:00,205.81,205.92,205.8,205.83,2697.0,199.5717,199.6784,199.562,199.5911,2697.0
2024-01-23 12:35:00,205.8,205.82,205.64,205.79,2286.0,199.562,199.5814,199.4068,199.5523,2286.0
2024-01-23 12:40:00,205.77,205.82,205.75,205.77,1516.0,199.5329,199.5814,199.5135,199.5329,1516.0
2024-01-23 12:45:00,205.81,205.85,205.76,205.81,1787.0,199.5717,199.6105,199.5232,199.5717,1787.0
2024-01-23 12:50:00,205.78,205.86,205.77,205.78,2455.0,199.5426,199.6202,199.5329,199.5426,2455.0
2024-01-23 12:55:00,205.76,205.89,205.58,205.58,10892.0,199.5232,199.6493,199.3487,199.3487,10892.0
2024-01-23 13:00:00,205.66,205.66,205.54,205.54,2619.0,199.4262,199.4262,199.3099,199.3099,2619.0
2024-01-23 13:05:00,205.57,205.57,205.24,205.28,3287.0,199.339,199.339,199.019,199.0578,3287.0
2024-01-23 13:10:00,205.27,205.28,205.06,205.14,4996.0,199.0481,199.0578,198.8444,198.922,4996.0
2024-01-23 13:15:00,205.11,205.18,205.08,205.15,6360.0,198.8929,198.9608,198.8638,198.9317,6360.0
2024-01-23 13:20:00,205.1,205.1,204.87,204.88,5041.0,198.8832,198.8832,198.6602,198.6699,5041.0
2024-01-23 13:25:00,204.96,205.12,204.96,205.1,10300.0,198.7474,198.9026,198.7474,198.8832,10300.0
2024-01-23 13:30:00,205.03,205.11,204.98,205.0,5700.0,198.8153,198.8929,198.7668,198.7862,5700.0
2024-01-23 13:35:00,205.06,205.17,205.04,205.15,3800.0,198.8444,198.9511,198.825,198.9317,3800.0
2024-01-23 13:40:00,205.15,205.25,205.11,205.23,3201.0,198.9317,199.0287,198.8929,199.0093,3201.0
2024-01-23 13:45:00,205.23,205.36,205.22,205.31,15606.0,199.0093,199.1353,198.9996,199.0868,15606.0
2024-01-23 13:50:00,205.3,205.51,205.3,205.44,5716.0,199.0771,199.2808,199.0771,199.2129,5716.0
2024-01-23 13:55:00,205.44,205.49,205.38,205.48,6739.0,199.2129,199.2614,199.1547,199.2517,6739.0
2024-01-23 14:00:00,205.48,205.63,205.47,205.63,8285.0,199.2517,199.3971,199.242,199.3971,8285.0
2024-01-23 14:05:00,205.67,205.68,205.54,205.59,9434.0,199.4359,199.4456,199.3099,199.3584,9434.0
2024-01-23 14:10:00,205.59,205.75,205.57,205.6,10040.0,199.3584,199.5135,199.339,199.3681,10040.0
2024-01-23 14:15:00,205.64,205.69,205.59,205.64,11838.0,199.4068,199.4553,199.3584,199.4068,11838.0
2024-01-23 14:20:00,205.61,205.65,205.3,205.33,13207.0,199.3777,199.4165,199.0771,199.1062,13207.0
2024-01-23 14:25:00,205.31,205.36,205.1,205.23,25630.0,199.0868,199.1353,198.8832,199.0093,25630.0
2024-01-23 14:30:00,205.26,205.42,205.2,205.21,10743.0,199.0384,199.1935,198.9802,198.9899,10743.0
2024-01-23 14:35:00,205.27,205.34,205.05,205.06,15144.0,199.0481,199.1159,198.8347,198.8444,15144.0
2024-01-23 14:40:00,205.11,205.2,205.05,205.17,7157.0,198.8929,198.9802,198.8347,198.9511,7157.0
2024-01-23 14:45:00,205.18,205.47,205.17,205.43,11018.0,198.9608,199.242,198.9511,199.2032,11018.0
2024-01-23 14:50:00,205.43,205.78,205.42,205.78,5596.0,199.2032,199.5426,199.1935,199.5426,5596.0
2024-01-23 14:55:00,205.86,206.35,205.85,206.13,13425.0,199.6202,200.0953,199.6105,199.882,13425.0
2024-01-23 15:00:00,206.15,206.36,206.1,206.28,4330.0,199.9014,200.105,199.8529,200.0274,4330.0
2024-01-23 15:05:00,206.36,206.42,206.23,206.34,6801.0,200.105,200.1632,199.979,200.0856,6801.0
2024-01-23 15:10:00,206.34,206.44,206.22,206.42,11289.0,200.0856,200.1826,199.9693,200.1632,11289.0
2024-01-23 15:15:00,206.43,206.43,206.22,206.35,11280.0,200.1729,200.1729,199.9693,200.0953,11280.0
2024-01-23 15:20:00,206.32,206.4,206.27,206.38,14529.0,200.0662,200.1438,200.0177,200.1244,14529.0
2024-01-23 15:25:00,206.36,206.42,206.25,206.26,23688.0,200.105,200.1632,199.9983,200.008,23688.0
2024-01-23 15:30:00,206.22,206.26,205.91,205.91,13969.0,199.9693,200.008,199.6687,199.6687,13969.0
2024-01-23 15:35:00,205.86,205.86,205.66,205.77,13817.0,199.6202,199.6202,199.4262,199.5329,13817.0
2024-01-23 15:40:00,205.76,205.86,205.61,205.86,12723.0,199.5232,199.6202,199.3777,199.6202,12723.0
2024-01-23 15:45:00,205.84,205.91,205.8,205.85,16118.0,199.6008,199.6687,199.562,199.6105,16118.0
2024-01-23 15:50:00,205.83,205.94,205.79,205.93,34744.0,199.5911,199.6977,199.5523,199.688,34744.0
2024-01-23 15:55:00,205.95,206.2,205.91,206.1,80045.0,199.7074,199.9499,199.6687,199.8529,80045.0
2024-01-24 09:30:00,206.2,206.75,205.38,206.61,8888.0,199.9499,200.4832,199.1547,200.3474,8888.0
2024-01-24 09:35:00,206.68,207.37,206.64,206.98,2270.0,200.4153,201.0844,200.3765,200.7062,2270.0
2024-01-24 09:40:00,206.95,206.95,206.32,206.53,4917.0,200.6771,200.6771,200.0662,200.2699,4917.0
2024-01-24 09:45:00,206.42,206.54,205.71,205.94,8898.0,200.1632,200.2796,199.4747,199.6977,8898.0
2024-01-24 09:50:00,205.92,206.29,205.45,206.08,17563.0,199.6784,200.0371,199.2226,199.8335,17563.0
2024-01-24 09:55:00,206.49,206.49,206.04,206.22,4090.0,200.2311,200.2311,199.7947,199.9693,4090.0
2024-01-24 10:00:00,206.1,206.17,205.91,206.06,3322.0,199.8529,199.9208,199.6687,199.8141,3322.0
2024-01-24 10:05:00,206.11,206.27,206.0,206.12,3946.0,199.8626,200.0177,199.7559,199.8723,3946.0
2024-01-24 10:10:00,206.08,206.37,205.91,206.23,5518.0,199.8335,200.1147,199.6687,199.979,5518.0
2024-01-24 10:15:00,206.16,206.39,206.14,206.23,2890.0,199.9111,200.1341,199.8917,199.979,2890.0
2024-01-24 10:20:00,206.18,206.32,206.13,206.31,5599.0,199.9305,200.0662,199.882,200.0565,5599.0
2024-01-24 10:25:00,206.34,206.46,206.06,206.06,5888.0,200.0856,200.202,199.8141,199.8141,5888.0
2024-01-24 10:30:00,206.17,206.21,205.96,206.21,5014.0,199.9208,199.9596,199.7171,199.9596,5014.0
2024-01-24 10:35:00,206.16,206.29,206.08,206.16,8786.0,199.9111,200.0371,199.8335,199.9111,8786.0
2024-01-24 10:40:00,206.13,206.91,206.03,206.85,7264.0,199.882,200.6383,199.785,200.5802,7264.0
2024-01-24 10:45:00,206.89,207.08,206.79,206.9,3120.0,200.6189,200.8032,200.522,200.6286,3120.0
2024-01-24 10:50:00,206.87,206.97,206.64,206.73,3117.0,200.5996,200.6965,200.3765,200.4638,3117.0
2024-01-24 10:55:00,206.74,206.75,206.55,206.55,1986.0,200.4735,200.4832,200.2893,200.2893,1986.0
2024-01-24 11:00:00,206.6,207.02,206.57,206.86,3911.0,200.3377,200.745,200.3086,200.5899,3911.0
2024-01-24 11:05:00,206.76,206.76,206.43,206.43,1310.0,200.4929,200.4929,200.1729,200.1729,1310.0
2024-01-24 11:10:00,206.29,206.44,206.22,206.31,4117.0,200.0371,200.1826,199.9693,200.0565,4117.0
2024-01-24 11:15:00,206.35,206.35,206.14,206.27,2553.0,200.0953,200.0953,199.8917,200.0177,2553.0
2024-01-24 11:20:00,206.17,206.17,205.88,206.02,11388.0,199.9208,199.9208,199.6396,199.7753,11388.0
2024-01-24 11:25:00,205.95,206.18,205.86,206.06,3713.0,199.7074,199.9305,199.6202,199.8141,3713.0
2024-01-24 11:30:00,206.06,206.26,206.05,206.17,3995.0,199.8141,200.008,199.8044,199.9208,3995.0
2024-01-24 11:35:00,206.24,206.27,206.13,206.24,3809.0,199.9887,200.0177,199.882,199.9887,3809.0
2024-01-24 11:40:00,206.2,206.44,206.06,206.06,7140.0,199.9499,200.1826,199.8141,199.8141,7140.0
2024-01-24 11:45:00,206.11,206.14,206.06,206.12,2025.0,199.8626,199.8917,199.8141,199.8723,2025.0
2024-01-24 11:50:00,206.14,206.27,206.14,206.21,3393.0,199.8917,200.0177,199.8917,199.9596,3393.0
2024-01-24 11:55:00,206.21,206.24,206.06,206.11,12788.0,199.9596,199.9887,199.8141,199.8626,12788.0
2024-01-24 12:00:00,206.08,206.15,205.95,205.95,2479.0,199.8335,199.9014,199.7074,199.7074,2479.0
2024-01-24 12:05:00,205.93,205.93,205.7,205.72,5041.0,199.688,199.688,199.465,199.4844,5041.0
2024-01-24 12:10:00,205.72,205.72,205.4,205.57,3994.0,199.4844,199.4844,199.1741,199.339,3994.0
2024-01-24 12:15:00,205.64,205.69,205.49,205.5,3125.0,199.4068,199.4553,199.2614,199.2711,3125.0
2024-01-24 12:20:00,205.49,205.52,205.43,205.43,1975.0,199.2614,199.2905,199.2032,199.2032,1975.0
2024-01-24 12:25:00,205.47,205.53,205.39,205.39,2908.0,199.242,199.3002,199.1644,199.1644,2908.0
2024-01-24 12:30:00,205.44,205.46,205.35,205.35,1830.0,199.2129,199.2323,199.1256,199.1256,1830.0
2024-01-24 12:35:00,205.36,205.4,205.35,205.4,1136.0,199.1353,199.1741,199.1256,199.1741,1136.0
2024-01-24 12:40:00,205.39,205.49,205.35,205.35,1924.0,199.1644,199.2614,199.1256,199.1256,1924.0
2024-01-24 12:45:00,205.39,205.52,205.34,205.49,1272.0,199.1644,199.2905,199.1159,199.2614,1272.0
2024-01-24 12:50:00,205.55,205.64,205.46,205.52,1990.0,199.3196,199.4068,199.2323,199.2905,1990.0
2024-01-24 12:55:00,205.47,205.67,205.47,205.67,1344.0,199.242,199.4359,199.242,199.4359,1344.0
2024-01-24 13:00:00,205.56,205.67,205.48,205.67,4735.0,199.3293,199.4359,199.2517,199.4359,4735.0
2024-01-24 13:05:00,205.63,205.79,205.63,205.74,2324.0,199.3971,199.5523,199.3971,199.5038,2324.0
2024-01-24 13:10:00,205.66,205.72,205.54,205.59,3548.0,199.4262,199.4844,199.3099,199.3584,3548.0
2024-01-24 13:15:00,205.59,205.8,205.54,205.8,3547.0,199.3584,199.562,199.3099,199.562,3547.0
2024-01-24 13:20:00,205.77,205.87,205.76,205.87,3891.0,199.5329,199.6299,199.5232,199.6299,3891.0
2024-01-24 13:25:00,205.81,205.81,205.52,205.52,3273.0,199.5717,199.5717,199.2905,199.2905,3273.0
2024-01-24 13:30:00,205.37,205.37,205.2,205.2,989.0,199.145,199.145,198.9802,198.9802,989.0
2024-01-24 13:35:00,205.31,205.38,205.28,205.35,2945.0,199.0868,199.1547,199.0578,199.1256,2945.0
2024-01-24 13:40:00,205.32,205.51,205.32,205.46,3144.0,199.0965,199.2808,199.0965,199.2323,3144.0
2024-01-24 13:45:00,205.46,205.6,205.43,205.44,3121.0,199.2323,199.3681,199.2032,199.2129,3121.0
2024-01-24 13:50:00,205.44,205.61,205.38,205.39,2432.0,199.2129,199.3777,199.1547,199.1644,2432.0
2024-01-24 13:55:00,205.37,205.56,205.37,205.53,1599.0,199.145,199.3293,199.145,199.3002,1599.0
2024-01-24 14:00:00,205.56,205.58,205.48,205.54,2001.0,199.3293,199.3487,199.2517,199.3099,2001.0
2024-01-24 14:05:00,205.51,205.56,205.51,205.53,300.0,199.2808,199.3293,199.2808,199.3002,300.0
2024-01-24 14:10:00,205.51,205.63,205.51,205.63,2947.0,199.2808,199.3971,199.2808,199.3971,2947.0
2024-01-24 14:15:00,205.63,205.73,205.54,205.58,7219.0,199.3971,199.4941,199.3099,199.3487,7219.0
2024-01-24 14:20:00,205.53,205.54,205.37,205.43,2877.0,199.3002,199.3099,199.145,199.2032,2877.0
2024-01-24 14:25:00,205.39,205.44,205.35,205.35,1903.0,199.1644,199.2129,199.1256,199.1256,1903.0
2024-01-24 14:30:00,205.35,205.38,205.29,205.29,2492.0,199.1256,199.1547,199.0674,199.0674,2492.0
2024-01-24 14:35:00,205.17,205.24,205.04,205.06,5330.0,198.9511,199.019,198.825,198.8444,5330.0
2024-01-24 14:40:00,205.08,205.15,205.05,205.09,4396.0,198.8638,198.9317,198.8347,198.8735,4396.0
2024-01-24 14:45:00,205.12,205.52,205.08,205.39,19194.0,198.9026,199.2905,198.8638,199.1644,19194.0
2024-01-24 14:50:00,205.44,205.44,205.21,205.21,2692.0,199.2129,199.2129,198.9899,198.9899,2692.0
2024-01-24 14:55:00,205.21,205.31,205.13,205.25,9344.0,198.9899,199.0868,198.9123,199.0287,9344.0
2024-01-24 15:00:00,205.24,205.28,205.14,205.14,2028.0,199.019,199.0578,198.922,198.922,2028.0
2024-01-24 15:05:00,205.17,205.18,204.99,205.08,7567.0,198.9511,198.9608,198.7765,198.8638,7567.0
2024-01-24 15:10:00,205.03,205.03,204.49,204.51,6716.0,198.8153,198.8153,198.2917,198.3111,6716.0
2024-01-24 15:15:00,204.56,204.64,204.34,204.51,8059.0,198.3596,198.4371,198.1462,198.3111,8059.0
2024-01-24 15:20:00,204.53,204.6,204.43,204.5,3254.0,198.3305,198.3984,198.2335,198.3014,3254.0
2024-01-24 15:25:00,204.52,204.59,204.42,204.53,4002.0,198.3208,198.3887,198.2238,198.3305,4002.0
2024-01-24 15:30:00,204.53,204.6,204.42,204.42,5808.0,198.3305,198.3984,198.2238,198.2238,5808.0
2024-01-24 15:35:00,204.46,204.54,204.38,204.38,7715.0,198.2626,198.3402,198.185,198.185,7715.0
2024-01-24 15:40:00,204.38,204.61,204.38,204.48,8633.0,198.185,198.4081,198.185,198.282,8633.0
2024-01-24 15:45:00,204.5,204.51,204.2,204.21,15838.0,198.3014,198.3111,198.0105,198.0202,15838.0
2024-01-24 15:50:00,204.23,204.3,204.04,204.1,25244.0,198.0396,198.1075,197.8553,197.9135,25244.0
2024-01-24 15:55:00,204.11,204.29,204.09,204.29,44304.0,197.9232,198.0978,197.9038,198.0978,44304.0
2024-01-25 09:30:00,205.1,205.62,203.96,205.22,60852.0,198.8832,199.3874,197.7778,198.9996,60852.0
2024-01-25 09:35:00,205.16,206.02,205.15,205.8,28169.0,198.9414,199.7753,198.9317,199.562,28169.0
2024-01-25 09:40:00,205.5,205.85,205.21,205.8,17027.0,199.2711,199.6105,198.9899,199.562,17027.0
2024-01-25 09:45:00,205.8,205.94,205.51,205.65,18133.0,199.562,199.6977,199.2808,199.4165,18133.0
2024-01-25 09:50:00,205.63,205.94,205.42,205.89,20438.0,199.3971,199.6977,199.1935,199.6493,20438.0
2024-01-25 09:55:00,205.84,205.84,205.37,205.48,16490.0,199.6008,199.6008,199.145,199.2517,16490.0
2024-01-25 10:00:00,205.49,205.69,205.32,205.63,29806.0,199.2614,199.4553,199.0965,199.3971,29806.0
2024-01-25 10:05:00,205.6,205.76,205.35,205.74,43456.0,199.3681,199.5232,199.1256,199.5038,43456.0
2024-01-25 10:10:00,205.8,205.8,205.28,205.38,27893.0,199.562,199.562,199.0578,199.1547,27893.0
2024-01-25 10:15:00,205.37,205.56,205.28,205.38,25152.0,199.145,199.3293,199.0578,199.1547,25152.0
2024-01-25 10:20:00,205.4,205.54,205.27,205.5,20987.0,199.1741,199.3099,199.0481,199.2711,20987.0
2024-01-25 10:25:00,205.43,205.57,205.34,205.44,12019.0,199.2032,199.339,199.1159,199.2129,12019.0
2024-01-25 10:30:00,205.39,205.45,205.29,205.33,23262.0,199.1644,199.2226,199.0674,199.1062,23262.0
2024-01-25 10:35:00,205.37,205.57,205.28,205.47,37141.0,199.145,199.339,199.0578,199.242,37141.0
2024-01-25 10:40:00,205.47,205.49,205.28,205.37,24596.0,199.242,199.2614,199.0578,199.145,24596.0
2024-01-25 10:45:00,205.3,205.46,204.6,204.87,71734.0,199.0771,199.2323,198.3984,198.6602,71734.0
2024-01-25 10:50:00,204.79,204.8,204.03,204.4,22096.0,198.5826,198.5923,197.8456,198.2044,22096.0
2024-01-25 10:55:00,204.36,204.36,203.51,203.51,14378.0,198.1656,198.1656,197.3414,197.3414,14378.0
2024-01-25 11:00:00,203.51,203.64,203.21,203.21,6849.0,197.3414,197.4675,197.0505,197.0505,6849.0
2024-01-25 11:05:00,203.18,203.37,202.96,203.08,9118.0,197.0214,197.2056,196.8081,196.9244,9118.0
2024-01-25 11:10:00,203.09,203.61,203.08,203.43,11218.0,196.9341,197.4384,196.9244,197.2638,11218.0
2024-01-25 11:15:00,203.43,203.77,203.32,203.45,12310.0,197.2638,197.5935,197.1572,197.2832,12310.0
2024-01-25 11:20:00,203.42,203.6,203.35,203.59,8536.0,197.2541,197.4287,197.1863,197.419,8536.0
2024-01-25 11:25:00,203.69,204.02,203.46,203.98,15170.0,197.5159,197.8359,197.2929,197.7972,15170.0
2024-01-25 11:30:00,203.98,204.55,203.97,204.54,8989.0,197.7972,198.3499,197.7875,198.3402,8989.0
2024-01-25 11:35:00,204.52,204.66,204.23,204.23,21977.0,198.3208,198.4565,198.0396,198.0396,21977.0
2024-01-25 11:40:00,204.2,204.39,203.91,204.02,8744.0,198.0105,198.1947,197.7293,197.8359,8744.0
2024-01-25 11:45:00,204.05,204.29,203.97,204.24,8126.0,197.865,198.0978,197.7875,198.0493,8126.0
2024-01-25 11:50:00,204.23,204.72,204.1,204.71,17315.0,198.0396,198.5147,197.9135,198.505,17315.0
2024-01-25 11:55:00,204.72,204.86,204.65,204.67,3651.0,198.5147,198.6505,198.4468,198.4662,3651.0
2024-01-25 12:00:00,204.68,204.71,204.35,204.44,5196.0,198.4759,198.505,198.1559,198.2432,5196.0
2024-01-25 12:05:00,204.41,204.5,204.27,204.36,5683.0,198.2141,198.3014,198.0784,198.1656,5683.0
2024-01-25 12:10:00,204.41,204.5,204.22,204.24,3433.0,198.2141,198.3014,198.0299,198.0493,3433.0
2024-01-25 12:15:00,204.23,204.3,203.86,204.29,10000.0,198.0396,198.1075,197.6808,198.0978,10000.0
2024-01-25 12:20:00,204.16,204.34,204.16,204.31,8824.0,197.9717,198.1462,197.9717,198.1172,8824.0
2024-01-25 12:25:00,204.28,204.43,204.1,204.36,6809.0,198.0881,198.2335,197.9135,198.1656,6809.0
2024-01-25 12:30:00,204.3,204.51,204.29,204.4,7926.0,198.1075,198.3111,198.0978,198.2044,7926.0
2024-01-25 12:35:00,204.35,204.6,204.31,204.57,10123.0,198.1559,198.3984,198.1172,198.3693,10123.0
2024-01-25 12:40:00,204.54,204.59,204.41,204.45,3862.0,198.3402,198.3887,198.2141,198.2529,3862.0
2024-01-25 12:45:00,204.47,204.5,204.37,204.48,3004.0,198.2723,198.3014,198.1753,198.282,3004.0
2024-01-25 12:50:00,204.44,204.51,204.31,204.31,3406.0,198.2432,198.3111,198.1172,198.1172,3406.0
2024-01-25 12:55:00,204.31,204.59,204.28,204.52,5038.0,198.1172,198.3887,198.0881,198.3208,5038.0
2024-01-25 13:00:00,204.54,204.74,204.44,204.55,5886.0,198.3402,198.5341,198.2432,198.3499,5886.0
2024-01-25 13:05:00,204.52,204.71,204.48,204.52,3035.0,198.3208,198.505,198.282,198.3208,3035.0
2024-01-25 13:10:00,204.44,204.73,204.43,204.64,3893.0,198.2432,198.5244,198.2335,198.4371,3893.0
2024-01-25 13:15:00,204.65,204.77,204.36,204.75,4109.0,198.4468,198.5632,198.1656,198.5438,4109.0
2024-01-25 13:20:00,204.75,204.91,204.61,204.81,3861.0,198.5438,198.699,198.4081,198.602,3861.0
2024-01-25 13:25:00,204.77,204.84,204.44,204.44,3436.0,198.5632,198.6311,198.2432,198.2432,3436.0
2024-01-25 13:30:00,204.52,204.64,204.48,204.63,4196.0,198.3208,198.4371,198.282,198.4275,4196.0
2024-01-25 13:35:00,204.66,204.8,204.58,204.69,3855.0,198.4565,198.5923,198.379,198.4856,3855.0
2024-01-25 13:40:00,204.63,204.84,204.63,204.76,2841.0,198.4275,198.6311,198.4275,198.5535,2841.0
2024-01-25 13:45:00,204.78,204.8,204.63,204.8,2923.0,198.5729,198.5923,198.4275,198.5923,2923.0
2024-01-25 13:50:00,204.79,204.88,204.73,204.75,5483.0,198.5826,198.6699,198.5244,198.5438,5483.0
2024-01-25 13:55:00,204.73,204.92,204.67,204.88,4380.0,198.5244,198.7087,198.4662,198.6699,4380.0
2024-01-25 14:00:00,204.88,204.92,204.65,204.66,4410.0,198.6699,198.7087,198.4468,198.4565,4410.0
2024-01-25 14:05:00,204.73,204.84,204.63,204.77,10659.0,198.5244,198.6311,198.4275,198.5632,10659.0
2024-01-25 14:10:00,204.78,204.92,204.57,204.58,5932.0,198.5729,198.7087,198.3693,198.379,5932.0
2024-01-25 14:15:00,204.62,204.68,204.52,204.53,5840.0,198.4178,198.4759,198.3208,198.3305,5840.0
2024-01-25 14:20:00,204.51,204.55,204.2,204.29,5806.0,198.3111,198.3499,198.0105,198.0978,5806.0
2024-01-25 14:25:00,204.34,204.43,204.23,204.38,26004.0,198.1462,198.2335,198.0396,198.185,26004.0
2024-01-25 14:30:00,204.31,204.42,204.3,204.37,11294.0,198.1172,198.2238,198.1075,198.1753,11294.0
2024-01-25 14:35:00,204.3,204.39,204.24,204.24,8820.0,198.1075,198.1947,198.0493,198.0493,8820.0
2024-01-25 14:40:00,204.17,204.19,203.93,204.02,7687.0,197.9814,198.0008,197.7487,197.8359,7687.0
2024-01-25 14:45:00,204.01,204.06,203.92,203.93,5680.0,197.8262,197.8747,197.739,197.7487,5680.0
2024-01-25 14:50:00,203.91,204.05,203.81,204.0,5556.0,197.7293,197.865,197.6323,197.8165,5556.0
2024-01-25 14:55:00,204.06,204.06,203.85,204.04,5368.0,197.8747,197.8747,197.6711,197.8553,5368.0
2024-01-25 15:00:00,203.97,204.01,203.88,204.0,6395.0,197.7875,197.8262,197.7002,197.8165,6395.0
2024-01-25 15:05:00,204.02,204.03,203.8,203.82,8673.0,197.8359,197.8456,197.6226,197.642,8673.0
2024-01-25 15:10:00,203.8,203.95,203.77,203.89,8896.0,197.6226,197.7681,197.5935,197.7099,8896.0
2024-01-25 15:15:00,203.9,203.97,203.73,203.95,28396.0,197.7196,197.7875,197.5547,197.7681,28396.0
2024-01-25 15:20:00,203.98,204.05,203.92,203.97,13954.0,197.7972,197.865,197.739,197.7875,13954.0
2024-01-25 15:25:00,204.0,204.0,203.56,203.58,12883.0,197.8165,197.8165,197.3899,197.4093,12883.0
2024-01-25 15:30:00,203.56,204.05,203.56,204.05,31828.0,197.3899,197.865,197.3899,197.865,31828.0
2024-01-25 15:35:00,204.06,204.45,204.06,204.33,26041.0,197.8747,198.2529,197.8747,198.1365,26041.0
2024-01-25 15:40:00,204.31,204.31,203.91,204.06,18363.0,198.1172,198.1172,197.7293,197.8747,18363.0
2024-01-25 15:45:00,204.06,204.06,203.82,203.86,44075.0,197.8747,197.8747,197.642,197.6808,44075.0
2024-01-25 15:50:00,203.86,204.32,203.86,204.22,70674.0,197.6808,198.1268,197.6808,198.0299,70674.0
2024-01-25 15:55:00,204.28,204.78,204.27,204.69,127513.0,198.0881,198.5729,198.0784,198.4856,127513.0
2024-01-26 09:30:00,209.5,211.0,208.0,210.4,148888.0,203.1498,204.6044,201.6953,204.0226,148888.0
2024-01-26 09:35:00,210.83,211.32,208.19,208.2,21258.0,204.4395,204.9147,201.8795,201.8892,21258.0
2024-01-26 09:40:00,208.46,208.66,206.33,207.1,22505.0,202.1414,202.3353,200.0759,200.8226,22505.0
2024-01-26 09:45:00,206.69,207.88,205.82,206.46,23125.0,200.425,201.5789,199.5814,200.202,23125.0
2024-01-26 09:50:00,206.47,206.49,205.78,206.34,26324.0,200.2117,200.2311,199.5426,200.0856,26324.0
2024-01-26 09:55:00,206.06,207.45,205.95,207.25,13985.0,199.8141,201.162,199.7074,200.968,13985.0
2024-01-26 10:00:00,207.08,208.23,207.06,207.4,40255.0,200.8032,201.9183,200.7838,201.1135,40255.0
2024-01-26 10:05:00,207.26,208.74,206.93,208.74,17402.0,200.9777,202.4129,200.6577,202.4129,17402.0
2024-01-26 10:10:00,208.77,208.77,207.92,208.03,15806.0,202.442,202.442,201.6177,201.7244,15806.0
2024-01-26 10:15:00,207.87,208.33,207.5,208.08,16952.0,201.5692,202.0153,201.2105,201.7729,16952.0
2024-01-26 10:20:00,208.0,208.66,207.99,208.66,28846.0,201.6953,202.3353,201.6856,202.3353,28846.0
2024-01-26 10:25:00,208.84,209.42,208.78,208.94,17852.0,202.5098,203.0723,202.4517,202.6068,17852.0
2024-01-26 10:30:00,208.99,209.23,208.6,209.03,25086.0,202.6553,202.888,202.2771,202.6941,25086.0
2024-01-26 10:35:00,209.03,209.28,208.97,209.21,11063.0,202.6941,202.9365,202.6359,202.8686,11063.0
2024-01-26 10:40:00,209.26,210.39,209.25,210.06,30287.0,202.9171,204.0129,202.9074,203.6929,30287.0
2024-01-26 10:45:00,210.06,211.1,209.8,210.97,29182.0,203.6929,204.7013,203.4407,204.5753,29182.0
2024-01-26 10:50:00,211.04,211.41,210.64,211.23,26693.0,204.6432,205.0019,204.2553,204.8274,26693.0
2024-01-26 10:55:00,211.16,211.22,210.48,210.52,16159.0,204.7595,204.8177,204.1001,204.1389,16159.0
2024-01-26 11:00:00,210.61,210.62,210.03,210.16,17426.0,204.2262,204.2359,203.6638,203.7898,17426.0
2024-01-26 11:05:00,210.16,210.44,210.05,210.42,9137.0,203.7898,204.0613,203.6832,204.042,9137.0
2024-01-26 11:10:00,210.52,210.68,209.76,209.81,10690.0,204.1389,204.2941,203.402,203.4504,10690.0
2024-01-26 11:15:00,209.85,210.18,209.66,209.67,8383.0,203.4892,203.8092,203.305,203.3147,8383.0
2024-01-26 11:20:00,209.64,210.06,209.47,210.06,11786.0,203.2856,203.6929,203.1207,203.6929,11786.0
2024-01-26 11:25:00,210.05,210.2,209.7,209.76,32643.0,203.6832,203.8286,203.3438,203.402,32643.0
2024-01-26 11:30:00,209.71,210.05,209.7,210.05,6615.0,203.3535,203.6832,203.3438,203.6832,6615.0
2024-01-26 11:35:00,210.1,210.41,210.1,210.26,10460.0,203.7317,204.0323,203.7317,203.8868,10460.0
2024-01-26 11:40:00,210.28,210.58,210.24,210.41,5347.0,203.9062,204.1971,203.8674,204.0323,5347.0
2024-01-26 11:45:00,210.49,210.55,210.03,210.05,5659.0,204.1098,204.168,203.6638,203.6832,5659.0
2024-01-26 11:50:00,209.97,210.01,209.45,209.57,13248.0,203.6056,203.6444,203.1014,203.2177,13248.0
2024-01-26 11:55:00,209.49,209.93,209.49,209.74,7430.0,203.1401,203.5668,203.1401,203.3826,7430.0
2024-01-26 12:00:00,209.7,210.03,209.67,209.94,3788.0,203.3438,203.6638,203.3147,203.5765,3788.0
2024-01-26 12:05:00,209.9,209.9,209.35,209.38,25067.0,203.5377,203.5377,203.0044,203.0335,25067.0
2024-01-26 12:10:00,209.43,209.47,209.4,209.46,2835.0,203.082,203.1207,203.0529,203.1111,2835.0
2024-01-26 12:15:00,209.49,209.53,209.4,209.47,6946.0,203.1401,203.1789,203.0529,203.1207,6946.0
2024-01-26 12:20:00,209.44,209.59,209.4,209.56,11206.0,203.0917,203.2371,203.0529,203.208,11206.0
2024-01-26 12:25:00,209.6,209.9,209.6,209.9,3332.0,203.2468,203.5377,203.2468,203.5377,3332.0
2024-01-26 12:30:00,209.87,210.0,209.79,209.87,5739.0,203.5086,203.6347,203.431,203.5086,5739.0
2024-01-26 12:35:00,209.91,210.03,209.7,210.01,5948.0,203.5474,203.6638,203.3438,203.6444,5948.0
2024-01-26 12:40:00,210.03,210.08,209.75,209.76,6120.0,203.6638,203.7123,203.3923,203.402,6120.0
2024-01-26 12:45:00,209.68,209.92,209.67,209.73,6602.0,203.3244,203.5571,203.3147,203.3729,6602.0
2024-01-26 12:50:00,209.78,209.78,209.5,209.68,8547.0,203.4214,203.4214,203.1498,203.3244,8547.0
2024-01-26 12:55:00,209.71,209.73,209.6,209.68,10544.0,203.3535,203.3729,203.2468,203.3244,10544.0
2024-01-26 13:00:00,209.67,209.67,209.36,209.46,6340.0,203.3147,203.3147,203.0141,203.1111,6340.0
2024-01-26 13:05:00,209.45,209.62,209.34,209.58,9068.0,203.1014,203.2662,202.9947,203.2274,9068.0
2024-01-26 13:10:00,209.51,209.68,209.23,209.68,7403.0,203.1595,203.3244,202.888,203.3244,7403.0
2024-01-26 13:15:00,209.69,209.94,209.58,209.66,6680.0,203.3341,203.5765,203.2274,203.305,6680.0
2024-01-26 13:20:00,209.65,209.72,209.41,209.51,11272.0,203.2953,203.3632,203.0626,203.1595,11272.0
2024-01-26 13:25:00,209.43,209.59,209.34,209.38,10343.0,203.082,203.2371,202.9947,203.0335,10343.0
2024-01-26 13:30:00,209.56,209.57,208.82,208.98,5642.0,203.208,203.2177,202.4904,202.6456,5642.0
2024-01-26 13:35:00,208.96,209.03,208.41,208.55,12136.0,202.6262,202.6941,202.0929,202.2286,12136.0
2024-01-26 13:40:00,208.53,208.54,208.13,208.33,9112.0,202.2092,202.2189,201.8214,202.0153,9112.0
2024-01-26 13:45:00,208.27,208.54,208.11,208.31,7184.0,201.9571,202.2189,201.802,201.9959,7184.0
2024-01-26 13:50:00,208.31,208.44,208.13,208.14,4359.0,201.9959,202.122,201.8214,201.8311,4359.0
2024-01-26 13:55:00,208.13,208.27,208.02,208.09,5936.0,201.8214,201.9571,201.7147,201.7826,5936.0
2024-01-26 14:00:00,208.12,208.55,208.06,208.45,7449.0,201.8117,202.2286,201.7535,202.1317,7449.0
2024-01-26 14:05:00,208.5,208.8,208.49,208.67,7419.0,202.1801,202.4711,202.1705,202.345,7419.0
2024-01-26 14:10:00,208.7,209.1,208.69,209.07,7947.0,202.3741,202.762,202.3644,202.7329,7947.0
2024-01-26 14:15:00,209.06,209.7,209.06,209.63,18210.0,202.7232,203.3438,202.7232,203.2759,18210.0
2024-01-26 14:20:00,209.65,209.75,209.06,209.11,15449.0,203.2953,203.3923,202.7232,202.7717,15449.0
2024-01-26 14:25:00,209.16,209.26,208.95,209.07,11745.0,202.8201,202.9171,202.6165,202.7329,11745.0
2024-01-26 14:30:00,209.14,209.21,208.63,208.63,6061.0,202.8007,202.8686,202.3062,202.3062,6061.0
2024-01-26 14:35:00,208.68,208.74,208.42,208.74,13226.0,202.3547,202.4129,202.1026,202.4129,13226.0
2024-01-26 14:40:00,208.78,209.5,208.76,209.5,15654.0,202.4517,203.1498,202.4323,203.1498,15654.0
2024-01-26 14:45:00,209.43,209.59,209.38,209.41,8689.0,203.082,203.2371,203.0335,203.0626,8689.0
2024-01-26 14:50:00,209.41,209.62,209.4,209.61,5568.0,203.0626,203.2662,203.0529,203.2565,5568.0
2024-01-26 14:55:00,209.59,209.62,209.25,209.39,9969.0,203.2371,203.2662,202.9074,203.0432,9969.0
2024-01-26 15:00:00,209.42,209.5,209.12,209.12,7401.0,203.0723,203.1498,202.7814,202.7814,7401.0
2024-01-26 15:05:00,209.17,209.19,208.45,208.5,9190.0,202.8298,202.8492,202.1317,202.1801,9190.0
2024-01-26 15:10:00,208.5,208.64,208.34,208.59,10284.0,202.1801,202.3159,202.025,202.2674,10284.0
2024-01-26 15:15:00,208.59,208.64,208.25,208.44,6001.0,202.2674,202.3159,201.9377,202.122,6001.0
2024-01-26 15:20:00,208.42,208.63,208.36,208.59,6942.0,202.1026,202.3062,202.0444,202.2674,6942.0
2024-01-26 15:25:00,208.63,208.79,208.56,208.76,12278.0,202.3062,202.4614,202.2383,202.4323,12278.0
2024-01-26 15:30:00,208.75,208.78,208.46,208.55,11800.0,202.4226,202.4517,202.1414,202.2286,11800.0
2024-01-26 15:35:00,208.52,208.56,208.23,208.31,12411.0,202.1995,202.2383,201.9183,201.9959,12411.0
2024-01-26 15:40:00,208.31,208.57,208.31,208.57,15686.0,201.9959,202.248,201.9959,202.248,15686.0
2024-01-26 15:45:00,208.59,208.62,208.44,208.56,23684.0,202.2674,202.2965,202.122,202.2383,23684.0
2024-01-26 15:50:00,208.55,209.04,208.45,209.03,69267.0,202.2286,202.7038,202.1317,202.6941,69267.0
2024-01-26 15:55:00,209.04,209.35,209.03,209.19,116820.0,202.7038,203.0044,202.6941,202.8492,116820.0
2024-01-29 09:30:00,210.3,211.25,209.58,211.0,22533.0,203.9256,204.8468,203.2274,204.6044,22533.0
2024-01-29 09:35:00,210.87,211.72,210.44,210.64,14774.0,204.4783,205.3025,204.0613,204.2553,14774.0
2024-01-29 09:40:00,210.72,210.72,209.94,210.35,77386.0,204.3329,204.3329,203.5765,203.9741,77386.0
2024-01-29 09:45:00,210.43,210.47,210.01,210.24,9626.0,204.0516,204.0904,203.6444,203.8674,9626.0
2024-01-29 09:50:00,210.18,210.18,209.35,209.43,5379.0,203.8092,203.8092,203.0044,203.082,5379.0
2024-01-29 09:55:00,209.43,209.8,209.42,209.62,8812.0,203.082,203.4407,203.0723,203.2662,8812.0
2024-01-29 10:00:00,209.61,210.18,209.42,210.03,8695.0,203.2565,203.8092,203.0723,203.6638,8695.0
2024-01-29 10:05:00,210.05,210.34,209.77,210.34,12355.0,203.6832,203.9644,203.4117,203.9644,12355.0
2024-01-29 10:10:00,210.25,210.63,210.14,210.63,7050.0,203.8771,204.2456,203.7704,204.2456,7050.0
2024-01-29 10:15:00,210.51,211.44,210.51,211.44,9111.0,204.1292,205.031,204.1292,205.031,9111.0
2024-01-29 10:20:00,211.39,211.46,210.38,210.59,11615.0,204.9826,205.0504,204.0032,204.2068,11615.0
2024-01-29 10:25:00,210.5,210.65,210.31,210.32,2289.0,204.1195,204.265,203.9353,203.945,2289.0
2024-01-29 10:30:00,210.34,210.34,210.0,210.03,4047.0,203.9644,203.9644,203.6347,203.6638,4047.0
2024-01-29 10:35:00,209.98,210.2,209.9,210.2,9967.0,203.6153,203.8286,203.5377,203.8286,9967.0
2024-01-29 10:40:00,210.16,210.45,210.15,210.44,4761.0,203.7898,204.071,203.7801,204.0613,4761.0
2024-01-29 10:45:00,210.44,210.44,210.2,210.36,5581.0,204.0613,204.0613,203.8286,203.9838,5581.0
2024-01-29 10:50:00,210.32,210.55,210.32,210.52,5395.0,203.945,204.168,203.945,204.1389,5395.0
2024-01-29 10:55:00,210.49,210.49,209.89,210.24,9515.0,204.1098,204.1098,203.528,203.8674,9515.0
2024-01-29 11:00:00,210.25,210.25,210.11,210.12,5723.0,203.8771,203.8771,203.7413,203.751,5723.0
2024-01-29 11:05:00,210.12,210.25,210.12,210.22,6744.0,203.751,203.8771,203.751,203.848,6744.0
2024-01-29 11:10:00,210.17,210.34,210.11,210.34,11083.0,203.7995,203.9644,203.7413,203.9644,11083.0
2024-01-29 11:15:00,210.36,210.48,210.3,210.45,6263.0,203.9838,204.1001,203.9256,204.071,6263.0
2024-01-29 11:20:00,210.43,210.55,210.3,210.33,23374.0,204.0516,204.168,203.9256,203.9547,23374.0
2024-01-29 11:25:00,210.27,210.4,210.26,210.3,5077.0,203.8965,204.0226,203.8868,203.9256,5077.0
2024-01-29 11:30:00,210.35,210.46,210.25,210.45,8341.0,203.9741,204.0807,203.8771,204.071,8341.0
2024-01-29 11:35:00,210.45,210.5,210.33,210.33,9254.0,204.071,204.1195,203.9547,203.9547,9254.0
2024-01-29 11:40:00,210.35,210.4,210.23,210.24,2816.0,203.9741,204.0226,203.8577,203.8674,2816.0
2024-01-29 11:45:00,210.25,210.5,210.22,210.48,11556.0,203.8771,204.1195,203.848,204.1001,11556.0
2024-01-29 11:50:00,210.5,210.57,210.46,210.56,11560.0,204.1195,204.1874,204.0807,204.1777,11560.0
2024-01-29 11:55:00,210.55,210.73,210.42,210.47,11014.0,204.168,204.3426,204.042,204.0904,11014.0
2024-01-29 12:00:00,210.47,210.47,210.18,210.2,5060.0,204.0904,204.0904,203.8092,203.8286,5060.0
2024-01-29 12:05:00,210.16,210.37,210.11,210.37,8101.0,203.7898,203.9935,203.7413,203.9935,8101.0
2024-01-29 12:10:00,210.33,210.34,210.17,210.25,3322.0,203.9547,203.9644,203.7995,203.8771,3322.0
2024-01-29 12:15:00,210.26,210.3,209.86,209.88,6888.0,203.8868,203.9256,203.4989,203.5183,6888.0
2024-01-29 12:20:00,209.95,209.95,209.44,209.53,4402.0,203.5862,203.5862,203.0917,203.1789,4402.0
2024-01-29 12:25:00,209.56,209.62,209.19,209.24,2722.0,203.208,203.2662,202.8492,202.8977,2722.0
2024-01-29 12:30:00,209.17,209.38,209.16,209.37,2451.0,202.8298,203.0335,202.8201,203.0238,2451.0
2024-01-29 12:35:00,209.39,209.51,209.35,209.38,8566.0,203.0432,203.1595,203.0044,203.0335,8566.0
2024-01-29 12:40:00,209.31,209.39,209.28,209.36,3945.0,202.9656,203.0432,202.9365,203.0141,3945.0
2024-01-29 12:45:00,209.35,209.39,209.24,209.31,3165.0,203.0044,203.0432,202.8977,202.9656,3165.0
2024-01-29 12:50:00,209.28,209.37,209.28,209.33,1510.0,202.9365,203.0238,202.9365,202.985,1510.0
2024-01-29 12:55:00,209.35,209.4,209.32,209.32,2669.0,203.0044,203.0529,202.9753,202.9753,2669.0
2024-01-29 13:00:00,209.34,209.58,209.29,209.46,6640.0,202.9947,203.2274,202.9462,203.1111,6640.0
2024-01-29 13:05:00,209.45,209.58,209.45,209.56,1321.0,203.1014,203.2274,203.1014,203.208,1321.0
2024-01-29 13:10:00,209.53,209.53,209.39,209.39,982.0,203.1789,203.1789,203.0432,203.0432,982.0
2024-01-29 13:15:00,209.36,209.45,209.27,209.45,6133.0,203.0141,203.1014,202.9268,203.1014,6133.0
2024-01-29 13:20:00,209.43,209.56,209.43,209.46,3913.0,203.082,203.208,203.082,203.1111,3913.0
2024-01-29 13:25:00,209.52,209.62,209.51,209.62,2293.0,203.1692,203.2662,203.1595,203.2662,2293.0
2024-01-29 13:30:00,209.62,209.71,209.6,209.64,2354.0,203.2662,203.3535,203.2468,203.2856,2354.0
2024-01-29 13:35:00,209.62,209.62,209.53,209.54,2223.0,203.2662,203.2662,203.1789,203.1886,2223.0
2024-01-29 13:40:00,209.63,209.67,209.61,209.63,3084.0,203.2759,203.3147,203.2565,203.2759,3084.0
2024-01-29 13:45:00,209.6,209.61,209.24,209.26,4172.0,203.2468,203.2565,202.8977,202.9171,4172.0
2024-01-29 13:50:00,209.23,209.29,209.13,209.29,2816.0,202.888,202.9462,202.7911,202.9462,2816.0
2024-01-29 13:55:00,209.18,209.27,209.1,209.16,3550.0,202.8395,202.9268,202.762,202.8201,3550.0
2024-01-29 14:00:00,209.14,209.27,209.13,209.13,2793.0,202.8007,202.9268,202.7911,202.7911,2793.0
2024-01-29 14:05:00,209.12,209.15,209.04,209.06,4477.0,202.7814,202.8104,202.7038,202.7232,4477.0
2024-01-29 14:10:00,209.08,209.41,209.08,209.22,18623.0,202.7426,203.0626,202.7426,202.8783,18623.0
2024-01-29 14:15:00,209.15,209.15,209.0,209.09,3534.0,202.8104,202.8104,202.665,202.7523,3534.0
2024-01-29 14:20:00,209.13,209.14,209.08,209.14,4024.0,202.7911,202.8007,202.7426,202.8007,4024.0
2024-01-29 14:25:00,209.11,209.36,209.11,209.34,13208.0,202.7717,203.0141,202.7717,202.9947,13208.0
2024-01-29 14:30:00,209.39,209.53,209.38,209.46,6630.0,203.0432,203.1789,203.0335,203.1111,6630.0
2024-01-29 14:35:00,209.45,209.63,209.45,209.6,4544.0,203.1014,203.2759,203.1014,203.2468,4544.0
2024-01-29 14:40:00,209.55,209.65,209.45,209.61,10945.0,203.1983,203.2953,203.1014,203.2565,10945.0
2024-01-29 14:45:00,209.65,209.86,209.59,209.76,10740.0,203.2953,203.4989,203.2371,203.402,10740.0
2024-01-29 14:50:00,209.8,209.98,209.78,209.9,5222.0,203.4407,203.6153,203.4214,203.5377,5222.0
2024-01-29 14:55:00,209.89,210.04,209.88,210.04,6856.0,203.528,203.6735,203.5183,203.6735,6856.0
2024-01-29 15:00:00,210.08,210.51,210.08,210.24,8054.0,203.7123,204.1292,203.7123,203.8674,8054.0
2024-01-29 15:05:00,210.16,210.41,210.12,210.26,4603.0,203.7898,204.0323,203.751,203.8868,4603.0
2024-01-29 15:10:00,210.3,210.41,210.29,210.37,4320.0,203.9256,204.0323,203.9159,203.9935,4320.0
2024-01-29 15:15:00,210.35,210.41,210.23,210.29,10248.0,203.9741,204.0323,203.8577,203.9159,10248.0
2024-01-29 15:20:00,210.28,210.37,210.22,210.33,8927.0,203.9062,203.9935,203.848,203.9547,8927.0
2024-01-29 15:25:00,210.41,210.54,210.12,210.17,11095.0,204.0323,204.1583,203.751,203.7995,11095.0
2024-01-29 15:30:00,210.2,210.33,210.11,210.11,9604.0,203.8286,203.9547,203.7413,203.7413,9604.0
2024-01-29 15:35:00,210.13,210.35,210.07,210.31,15831.0,203.7607,203.9741,203.7026,203.9353,15831.0
2024-01-29 15:40:00,210.31,210.36,210.22,210.24,16618.0,203.9353,203.9838,203.848,203.8674,16618.0
2024-01-29 15:45:00,210.22,210.32,210.19,210.31,28223.0,203.848,203.945,203.8189,203.9353,28223.0
2024-01-29 15:50:00,210.31,210.32,210.05,210.06,42675.0,203.9353,203.945,203.6832,203.6929,42675.0
2024-01-29 15:55:00,210.06,210.4,210.0,210.25,124167.0,203.6929,204.0226,203.6347,203.8771,124167.0
2024-01-30 09:30:00,210.34,210.78,209.66,210.67,16755.0,203.9644,204.391,203.305,204.2844,16755.0
2024-01-30 09:35:00,210.5,210.69,210.17,210.44,5727.0,204.1195,204.3038,203.7995,204.0613,5727.0
2024-01-30 09:40:00,210.52,210.9,210.31,210.57,12175.0,204.1389,204.5074,203.9353,204.1874,12175.0
2024-01-30 09:45:00,210.74,211.38,210.73,211.09,7585.0,204.3523,204.9729,204.3426,204.6916,7585.0
2024-01-30 09:50:00,211.22,211.24,210.89,211.12,6326.0,204.8177,204.8371,204.4977,204.7207,6326.0
2024-01-30 09:55:00,211.0,211.16,210.81,210.81,2421.0,204.6044,204.7595,204.4201,204.4201,2421.0
2024-01-30 10:00:00,210.75,210.92,210.62,210.64,7692.0,204.3619,204.5268,204.2359,204.2553,7692.0
2024-01-30 10:05:00,210.56,210.77,210.47,210.47,4211.0,204.1777,204.3813,204.0904,204.0904,4211.0
2024-01-30 10:10:00,210.67,210.8,210.4,210.41,115086.0,204.2844,204.4104,204.0226,204.0323,115086.0
2024-01-30 10:15:00,210.5,210.59,210.22,210.35,4756.0,204.1195,204.2068,203.848,203.9741,4756.0
2024-01-30 10:20:00,210.53,210.53,210.25,210.44,3191.0,204.1486,204.1486,203.8771,204.0613,3191.0
2024-01-30 10:25:00,210.49,210.62,210.41,210.42,3916.0,204.1098,204.2359,204.0323,204.042,3916.0
2024-01-30 10:30:00,210.43,210.44,210.27,210.33,5574.0,204.0516,204.0613,203.8965,203.9547,5574.0
2024-01-30 10:35:00,210.33,210.48,210.31,210.38,7466.0,203.9547,204.1001,203.9353,204.0032,7466.0
2024-01-30 10:40:00,210.37,210.79,210.31,210.6,8754.0,203.9935,204.4007,203.9353,204.2165,8754.0
2024-01-30 10:45:00,210.71,210.87,210.69,210.85,4948.0,204.3232,204.4783,204.3038,204.4589,4948.0
2024-01-30 10:50:00,210.85,211.38,210.8,211.38,10272.0,204.4589,204.9729,204.4104,204.9729,10272.0
2024-01-30 10:55:00,211.35,211.72,211.33,211.4,12663.0,204.9438,205.3025,204.9244,204.9922,12663.0
2024-01-30 11:00:00,211.42,211.44,210.88,211.06,7508.0,205.0116,205.031,204.488,204.6626,7508.0
2024-01-30 11:05:00,211.14,211.19,210.83,210.86,3363.0,204.7401,204.7886,204.4395,204.4686,3363.0
2024-01-30 11:10:00,210.98,211.12,210.86,211.09,5932.0,204.585,204.7207,204.4686,204.6916,5932.0
2024-01-30 11:15:00,211.1,211.23,210.93,211.15,7675.0,204.7013,204.8274,204.5365,204.7498,7675.0
2024-01-30 11:20:00,211.17,211.18,210.95,211.02,1605.0,204.7692,204.7789,204.5559,204.6238,1605.0
2024-01-30 11:25:00,210.93,211.19,210.93,211.17,3832.0,204.5365,204.7886,204.5365,204.7692,3832.0
2024-01-30 11:30:00,211.14,211.19,210.88,210.98,5973.0,204.7401,204.7886,204.488,204.585,5973.0
2024-01-30 11:35:00,210.98,211.03,210.85,210.95,5895.0,204.585,204.6335,204.4589,204.5559,5895.0
2024-01-30 11:40:00,210.94,211.05,210.83,210.9,13131.0,204.5462,204.6529,204.4395,204.5074,13131.0
2024-01-30 11:45:00,210.91,211.2,210.85,210.99,21166.0,204.5171,204.7983,204.4589,204.5947,21166.0
2024-01-30 11:50:00,210.89,211.0,210.86,210.91,3009.0,204.4977,204.6044,204.4686,204.5171,3009.0
2024-01-30 11:55:00,210.89,211.02,210.89,210.97,4391.0,204.4977,204.6238,204.4977,204.5753,4391.0
2024-01-30 12:00:00,210.96,211.15,210.96,211.01,6992.0,204.5656,204.7498,204.5656,204.6141,6992.0
2024-01-30 12:05:00,211.04,211.04,210.99,211.02,3218.0,204.6432,204.6432,204.5947,204.6238,3218.0
2024-01-30 12:10:00,211.02,211.02,210.94,210.94,2089.0,204.6238,204.6238,204.5462,204.5462,2089.0
2024-01-30 12:15:00,210.95,210.95,210.67,210.72,2687.0,204.5559,204.5559,204.2844,204.3329,2687.0
2024-01-30 12:20:00,210.64,210.76,210.64,210.66,2386.0,204.2553,204.3716,204.2553,204.2747,2386.0
2024-01-30 12:25:00,210.74,210.74,210.46,210.53,3778.0,204.3523,204.3523,204.0807,204.1486,3778.0
2024-01-30 12:30:00,210.39,210.53,210.35,210.36,2286.0,204.0129,204.1486,203.9741,203.9838,2286.0
2024-01-30 12:35:00,210.39,210.39,210.06,210.07,2612.0,204.0129,204.0129,203.6929,203.7026,2612.0
2024-01-30 12:40:00,210.14,210.21,210.09,210.12,1700.0,203.7704,203.8383,203.722,203.751,1700.0
2024-01-30 12:45:00,210.04,210.04,209.87,209.94,3738.0,203.6735,203.6735,203.5086,203.5765,3738.0
2024-01-30 12:50:00,209.96,210.01,209.85,209.95,3388.0,203.5959,203.6444,203.4892,203.5862,3388.0
2024-01-30 12:55:00,209.98,210.03,209.86,209.92,4630.0,203.6153,203.6638,203.4989,203.5571,4630.0
2024-01-30 13:00:00,209.89,209.94,209.83,209.87,1675.0,203.528,203.5765,203.4698,203.5086,1675.0
2024-01-30 13:05:00,209.89,209.98,209.87,209.91,2053.0,203.528,203.6153,203.5086,203.5474,2053.0
2024-01-30 13:10:00,209.86,209.95,209.84,209.89,3055.0,203.4989,203.5862,203.4795,203.528,3055.0
2024-01-30 13:15:00,209.86,209.97,209.85,209.95,2126.0,203.4989,203.6056,203.4892,203.5862,2126.0
2024-01-30 13:20:00,209.95,209.98,209.83,209.94,2660.0,203.5862,203.6153,203.4698,203.5765,2660.0
2024-01-30 13:25:00,209.95,210.04,209.89,209.9,3316.0,203.5862,203.6735,203.528,203.5377,3316.0
2024-01-30 13:30:00,209.92,209.96,209.85,209.88,3885.0,203.5571,203.5959,203.4892,203.5183,3885.0
2024-01-30 13:35:00,209.92,209.95,209.77,209.92,6422.0,203.5571,203.5862,203.4117,203.5571,6422.0
2024-01-30 13:40:00,209.94,210.17,209.94,210.17,3866.0,203.5765,203.7995,203.5765,203.7995,3866.0
2024-01-30 13:45:00,210.18,210.21,209.88,209.93,10395.0,203.8092,203.8383,203.5183,203.5668,10395.0
2024-01-30 13:50:00,209.92,210.01,209.86,209.99,3273.0,203.5571,203.6444,203.4989,203.625,3273.0
2024-01-30 13:55:00,210.03,210.05,209.88,209.98,6227.0,203.6638,203.6832,203.5183,203.6153,6227.0
2024-01-30 14:00:00,209.97,210.06,209.97,209.99,8024.0,203.6056,203.6929,203.6056,203.625,8024.0
2024-01-30 14:05:00,210.01,210.14,209.99,210.09,10076.0,203.6444,203.7704,203.625,203.722,10076.0
2024-01-30 14:10:00,210.11,210.22,210.1,210.17,13589.0,203.7413,203.848,203.7317,203.7995,13589.0
2024-01-30 14:15:00,210.19,210.23,210.0,210.06,12857.0,203.8189,203.8577,203.6347,203.6929,12857.0
2024-01-30 14:20:00,210.06,210.24,210.0,210.24,12254.0,203.6929,203.8674,203.6347,203.8674,12254.0
2024-01-30 14:25:00,210.24,210.43,210.18,210.42,7865.0,203.8674,204.0516,203.8092,204.042,7865.0
2024-01-30 14:30:00,210.49,210.72,210.45,210.72,3865.0,204.1098,204.3329,204.071,204.3329,3865.0
2024-01-30 14:35:00,210.72,210.8,210.63,210.8,4047.0,204.3329,204.4104,204.2456,204.4104,4047.0
2024-01-30 14:40:00,210.86,211.04,210.8,210.98,8074.0,204.4686,204.6432,204.4104,204.585,8074.0
2024-01-30 14:45:00,210.95,211.11,210.95,211.08,1945.0,204.5559,204.711,204.5559,204.6819,1945.0
2024-01-30 14:50:00,211.11,211.2,211.0,211.0,6674.0,204.711,204.7983,204.6044,204.6044,6674.0
2024-01-30 14:55:00,211.01,211.15,210.97,211.15,14569.0,204.6141,204.7498,204.5753,204.7498,14569.0
2024-01-30 15:00:00,211.16,211.23,210.85,210.86,40699.0,204.7595,204.8274,204.4589,204.4686,40699.0
2024-01-30 15:05:00,210.8,210.81,210.71,210.72,6023.0,204.4104,204.4201,204.3232,204.3329,6023.0
2024-01-30 15:10:00,210.72,210.76,210.66,210.71,4825.0,204.3329,204.3716,204.2747,204.3232,4825.0
2024-01-30 15:15:00,210.69,210.7,210.46,210.46,5608.0,204.3038,204.3135,204.0807,204.0807,5608.0
2024-01-30 15:20:00,210.5,210.5,210.35,210.43,11654.0,204.1195,204.1195,203.9741,204.0516,11654.0
2024-01-30 15:25:00,210.43,210.55,210.4,210.43,11446.0,204.0516,204.168,204.0226,204.0516,11446.0
2024-01-30 15:30:00,210.42,210.7,210.41,210.58,34043.0,204.042,204.3135,204.0323,204.1971,34043.0
2024-01-30 15:35:00,210.57,210.57,210.42,210.51,12433.0,204.1874,204.1874,204.042,204.1292,12433.0
2024-01-30 15:40:00,210.53,210.7,210.49,210.66,13051.0,204.1486,204.3135,204.1098,204.2747,13051.0
2024-01-30 15:45:00,210.66,210.78,210.53,210.75,16916.0,204.2747,204.391,204.1486,204.3619,16916.0
2024-01-30 15:50:00,210.77,210.78,210.45,210.51,38635.0,204.3813,204.391,204.071,204.1292,38635.0
2024-01-30 15:55:00,210.5,210.78,210.43,210.76,69599.0,204.1195,204.391,204.0516,204.3716,69599.0
2024-01-31 09:30:00,210.79,211.36,210.16,210.16,9232.0,204.4007,204.9535,203.7898,203.7898,9232.0
2024-01-31 09:35:00,209.82,211.02,209.82,210.84,3256.0,203.4601,204.6238,203.4601,204.4492,3256.0
2024-01-31 09:40:00,211.05,211.05,210.6,210.74,3019.0,204.6529,204.6529,204.2165,204.3523,3019.0
2024-01-31 09:45:00,210.82,210.84,210.03,210.33,4845.0,204.4298,204.4492,203.6638,203.9547,4845.0
2024-01-31 09:50:00,210.24,210.3,209.5,209.73,5105.0,203.8674,203.9256,203.1498,203.3729,5105.0
2024-01-31 09:55:00,209.37,209.71,209.31,209.64,4721.0,203.0238,203.3535,202.9656,203.2856,4721.0
2024-01-31 10:00:00,209.62,210.0,209.45,209.82,4510.0,203.2662,203.6347,203.1014,203.4601,4510.0
2024-01-31 10:05:00,209.8,210.06,209.8,210.01,8759.0,203.4407,203.6929,203.4407,203.6444,8759.0
2024-01-31 10:10:00,210.04,210.5,209.94,210.38,4106.0,203.6735,204.1195,203.5765,204.0032,4106.0
2024-01-31 10:15:00,210.25,210.53,210.15,210.23,5654.0,203.8771,204.1486,203.7801,203.8577,5654.0
2024-01-31 10:20:00,210.38,210.5,210.31,210.31,3312.0,204.0032,204.1195,203.9353,203.9353,3312.0
2024-01-31 10:25:00,210.38,210.86,210.38,210.66,11333.0,204.0032,204.4686,204.0032,204.2747,11333.0
2024-01-31 10:30:00,210.6,210.99,210.6,210.65,10762.0,204.2165,204.5947,204.2165,204.265,10762.0
2024-01-31 10:35:00,210.65,210.98,210.64,210.84,5850.0,204.265,204.585,204.2553,204.4492,5850.0
2024-01-31 10:40:00,210.91,211.17,210.79,210.88,9595.0,204.5171,204.7692,204.4007,204.488,9595.0
2024-01-31 10:45:00,210.97,211.14,210.93,210.93,13354.0,204.5753,204.7401,204.5365,204.5365,13354.0
2024-01-31 10:50:00,211.01,211.09,210.83,210.95,36830.0,204.6141,204.6916,204.4395,204.5559,36830.0
2024-01-31 10:55:00,211.0,211.0,210.54,210.71,4173.0,204.6044,204.6044,204.1583,204.3232,4173.0
2024-01-31 11:00:00,210.63,210.86,210.54,210.81,14120.0,204.2456,204.4686,204.1583,204.4201,14120.0
2024-01-31 11:05:00,210.78,210.85,210.67,210.71,6850.0,204.391,204.4589,204.2844,204.3232,6850.0
2024-01-31 11:10:00,210.7,210.85,210.55,210.84,24765.0,204.3135,204.4589,204.168,204.4492,24765.0
2024-01-31 11:15:00,210.84,210.84,210.6,210.84,5577.0,204.4492,204.4492,204.2165,204.4492,5577.0
2024-01-31 11:20:00,210.85,210.85,210.7,210.73,5452.0,204.4589,204.4589,204.3135,204.3426,5452.0
2024-01-31 11:25:00,210.71,210.8,210.6,210.74,4414.0,204.3232,204.4104,204.2165,204.3523,4414.0
2024-01-31 11:30:00,210.78,211.13,210.76,211.0,68543.0,204.391,204.7304,204.3716,204.6044,68543.0
2024-01-31 11:35:00,210.88,210.94,210.8,210.8,4471.0,204.488,204.5462,204.4104,204.4104,4471.0
2024-01-31 11:40:00,210.8,210.8,210.57,210.68,3568.0,204.4104,204.4104,204.1874,204.2941,3568.0
2024-01-31 11:45:00,210.6,210.75,210.44,210.45,5661.0,204.2165,204.3619,204.0613,204.071,5661.0
2024-01-31 11:50:00,210.45,210.73,210.45,210.71,15263.0,204.071,204.3426,204.071,204.3232,15263.0
2024-01-31 11:55:00,210.68,210.74,210.51,210.6,16423.0,204.2941,204.3523,204.1292,204.2165,16423.0
2024-01-31 12:00:00,210.63,210.77,210.5,210.64,18308.0,204.2456,204.3813,204.1195,204.2553,18308.0
2024-01-31 12:05:00,210.63,210.99,210.62,210.99,12603.0,204.2456,204.5947,204.2359,204.5947,12603.0
2024-01-31 12:10:00,210.91,211.22,210.83,211.07,8931.0,204.5171,204.8177,204.4395,204.6722,8931.0
2024-01-31 12:15:00,211.08,211.08,210.81,210.84,6072.0,204.6819,204.6819,204.4201,204.4492,6072.0
2024-01-31 12:20:00,210.84,210.98,210.72,210.78,8728.0,204.4492,204.585,204.3329,204.391,8728.0
2024-01-31 12:25:00,210.84,211.02,210.75,210.92,22153.0,204.4492,204.6238,204.3619,204.5268,22153.0
2024-01-31 12:30:00,210.93,211.02,210.73,210.8,13865.0,204.5365,204.6238,204.3426,204.4104,13865.0
2024-01-31 12:35:00,210.8,210.87,210.72,210.8,4796.0,204.4104,204.4783,204.3329,204.4104,4796.0
2024-01-31 12:40:00,210.86,210.91,210.77,210.87,3104.0,204.4686,204.5171,204.3813,204.4783,3104.0
2024-01-31 12:45:00,210.84,210.95,210.84,210.88,2603.0,204.4492,204.5559,204.4492,204.488,2603.0
2024-01-31 12:50:00,210.85,211.2,210.74,211.19,8954.0,204.4589,204.7983,204.3523,204.7886,8954.0
2024-01-31 12:55:00,211.24,211.4,211.2,211.4,1667.0,204.8371,204.9922,204.7983,204.9922,1667.0
2024-01-31 13:00:00,211.3,211.3,210.99,210.99,5884.0,204.8953,204.8953,204.5947,204.5947,5884.0
2024-01-31 13:05:00,211.0,211.0,210.79,210.92,2122.0,204.6044,204.6044,204.4007,204.5268,2122.0
2024-01-31 13:10:00,210.87,210.88,210.75,210.78,2642.0,204.4783,204.488,204.3619,204.391,2642.0
2024-01-31 13:15:00,210.82,210.85,210.72,210.76,2050.0,204.4298,204.4589,204.3329,204.3716,2050.0
2024-01-31 13:20:00,210.76,210.76,210.41,210.41,2201.0,204.3716,204.3716,204.0323,204.0323,2201.0
2024-01-31 13:25:00,210.37,210.52,210.36,210.52,1639.0,203.9935,204.1389,203.9838,204.1389,1639.0
2024-01-31 13:30:00,210.5,210.64,210.43,210.64,5544.0,204.1195,204.2553,204.0516,204.2553,5544.0
2024-01-31 13:35:00,210.64,210.65,210.58,210.63,1069.0,204.2553,204.265,204.1971,204.2456,1069.0
2024-01-31 13:40:00,210.58,210.58,210.48,210.54,1762.0,204.1971,204.1971,204.1001,204.1583,1762.0
2024-01-31 13:45:00,210.5,210.57,210.47,210.51,2238.0,204.1195,204.1874,204.0904,204.1292,2238.0
2024-01-31 13:50:00,210.45,210.55,210.21,210.22,2633.0,204.071,204.168,203.8383,203.848,2633.0
2024-01-31 13:55:00,210.17,210.18,210.07,210.07,1065.0,203.7995,203.8092,203.7026,203.7026,1065.0
2024-01-31 14:00:00,210.19,210.19,209.59,209.6,4283.0,203.8189,203.8189,203.2371,203.2468,4283.0
2024-01-31 14:05:00,209.62,209.77,209.45,209.7,2100.0,203.2662,203.4117,203.1014,203.3438,2100.0
2024-01-31 14:10:00,209.66,210.04,209.49,209.95,7192.0,203.305,203.6735,203.1401,203.5862,7192.0
2024-01-31 14:15:00,209.87,209.87,209.76,209.76,2223.0,203.5086,203.5086,203.402,203.402,2223.0
2024-01-31 14:20:00,209.74,209.99,209.71,209.89,4481.0,203.3826,203.625,203.3535,203.528,4481.0
2024-01-31 14:25:00,209.89,210.01,209.89,210.01,3950.0,203.528,203.6444,203.528,203.6444,3950.0
2024-01-31 14:30:00,210.03,210.23,209.92,210.0,6130.0,203.6638,203.8577,203.5571,203.6347,6130.0
2024-01-31 14:35:00,209.93,210.19,209.76,210.18,6931.0,203.5668,203.8189,203.402,203.8092,6931.0
2024-01-31 14:40:00,210.18,210.47,209.88,210.12,17214.0,203.8092,204.0904,203.5183,203.751,17214.0
2024-01-31 14:45:00,210.21,210.3,209.71,209.77,9188.0,203.8383,203.9256,203.3535,203.4117,9188.0
2024-01-31 14:50:00,209.71,209.71,209.26,209.48,3600.0,203.3535,203.3535,202.9171,203.1304,3600.0
2024-01-31 14:55:00,209.47,209.47,209.04,209.04,2800.0,203.1207,203.1207,202.7038,202.7038,2800.0
2024-01-31 15:00:00,209.01,209.11,208.49,208.71,13317.0,202.6747,202.7717,202.1705,202.3838,13317.0
2024-01-31 15:05:00,208.61,209.1,208.45,209.0,9550.0,202.2868,202.762,202.1317,202.665,9550.0
2024-01-31 15:10:00,209.15,209.2,208.82,209.08,4436.0,202.8104,202.8589,202.4904,202.7426,4436.0
2024-01-31 15:15:00,208.98,209.21,208.77,208.8,3279.0,202.6456,202.8686,202.442,202.4711,3279.0
2024-01-31 15:20:00,208.87,209.22,208.87,209.05,2861.0,202.5389,202.8783,202.5389,202.7135,2861.0
2024-01-31 15:25:00,209.06,209.06,208.74,208.89,4060.0,202.7232,202.7232,202.4129,202.5583,4060.0
2024-01-31 15:30:00,208.89,208.95,208.41,208.5,10003.0,202.5583,202.6165,202.0929,202.1801,10003.0
2024-01-31 15:35:00,208.5,208.51,208.1,208.28,9886.0,202.1801,202.1898,201.7923,201.9668,9886.0
2024-01-31 15:40:00,208.25,208.56,208.25,208.3,15547.0,201.9377,202.2383,201.9377,201.9862,15547.0
2024-01-31 15:45:00,208.28,208.47,208.18,208.33,14807.0,201.9668,202.1511,201.8698,202.0153,14807.0
2024-01-31 15:50:00,208.44,208.68,208.27,208.68,23710.0,202.122,202.3547,201.9571,202.3547,23710.0
2024-01-31 15:55:00,208.71,209.0,208.19,208.34,137568.0,202.3838,202.665,201.8795,202.025,137568.0
2024-02-01 09:30:00,209.0,209.0,207.99,207.99,21757.0,202.665,202.665,201.6856,201.6856,21757.0
2024-02-01 09:35:00,208.55,208.55,207.12,207.74,2859.0,202.2286,202.2286,200.842,201.4432,2859.0
2024-02-01 09:40:00,207.8,208.18,207.38,208.01,2897.0,201.5014,201.8698,201.0941,201.705,2897.0
2024-02-01 09:45:00,207.95,207.95,207.46,207.5,1972.0,201.6468,201.6468,201.1717,201.2105,1972.0
2024-02-01 09:50:00,207.41,208.25,207.41,208.25,2616.0,201.1232,201.9377,201.1232,201.9377,2616.0
2024-02-01 09:55:00,208.37,208.45,208.12,208.32,3021.0,202.0541,202.1317,201.8117,202.0056,3021.0
2024-02-01 10:00:00,208.45,208.45,207.72,208.33,6138.0,202.1317,202.1317,201.4238,202.0153,6138.0
2024-02-01 10:05:00,208.37,208.58,208.13,208.52,3062.0,202.0541,202.2577,201.8214,202.1995,3062.0
2024-02-01 10:10:00,208.23,208.23,207.97,208.0,7928.0,201.9183,201.9183,201.6662,201.6953,7928.0
2024-02-01 10:15:00,208.08,208.29,207.93,207.94,6395.0,201.7729,201.9765,201.6274,201.6371,6395.0
2024-02-01 10:20:00,207.83,208.24,207.6,208.21,24956.0,201.5305,201.928,201.3074,201.8989,24956.0
2024-02-01 10:25:00,208.12,208.72,208.12,208.72,4638.0,201.8117,202.3935,201.8117,202.3935,4638.0
2024-02-01 10:30:00,208.72,209.18,208.64,208.9,10203.0,202.3935,202.8395,202.3159,202.568,10203.0
2024-02-01 10:35:00,209.01,209.17,208.78,209.17,7724.0,202.6747,202.8298,202.4517,202.8298,7724.0
2024-02-01 10:40:00,209.04,209.17,208.7,208.7,11051.0,202.7038,202.8298,202.3741,202.3741,11051.0
2024-02-01 10:45:00,208.74,208.74,208.55,208.67,2353.0,202.4129,202.4129,202.2286,202.345,2353.0
2024-02-01 10:50:00,208.46,208.5,208.29,208.29,6931.0,202.1414,202.1801,201.9765,201.9765,6931.0
2024-02-01 10:55:00,208.29,208.39,207.99,208.08,2101.0,201.9765,202.0735,201.6856,201.7729,2101.0
2024-02-01 11:00:00,207.97,208.25,207.63,207.75,8179.0,201.6662,201.9377,201.3365,201.4529,8179.0
2024-02-01 11:05:00,207.67,207.91,207.59,207.91,8487.0,201.3753,201.608,201.2977,201.608,8487.0
2024-02-01 11:10:00,207.86,207.97,207.63,207.72,4351.0,201.5595,201.6662,201.3365,201.4238,4351.0
2024-02-01 11:15:00,207.77,208.21,207.69,208.05,11343.0,201.4723,201.8989,201.3947,201.7438,11343.0
2024-02-01 11:20:00,208.06,208.28,207.94,208.28,9250.0,201.7535,201.9668,201.6371,201.9668,9250.0
2024-02-01 11:25:00,208.31,208.51,208.2,208.49,5724.0,201.9959,202.1898,201.8892,202.1705,5724.0
2024-02-01 11:30:00,208.54,208.98,208.53,208.95,3800.0,202.2189,202.6456,202.2092,202.6165,3800.0
2024-02-01 11:35:00,209.0,209.04,208.77,208.94,7123.0,202.665,202.7038,202.442,202.6068,7123.0
2024-02-01 11:40:00,208.91,209.04,208.84,208.94,3336.0,202.5777,202.7038,202.5098,202.6068,3336.0
2024-02-01 11:45:00,209.04,209.05,208.87,208.93,2806.0,202.7038,202.7135,202.5389,202.5971,2806.0
2024-02-01 11:50:00,209.0,209.13,208.85,209.08,12317.0,202.665,202.7911,202.5195,202.7426,12317.0
2024-02-01 11:55:00,209.02,209.33,209.02,209.33,3350.0,202.6844,202.985,202.6844,202.985,3350.0
2024-02-01 12:00:00,209.37,209.91,209.36,209.9,3554.0,203.0238,203.5474,203.0141,203.5377,3554.0
2024-02-01 12:05:00,209.81,210.0,209.58,209.59,13356.0,203.4504,203.6347,203.2274,203.2371,13356.0
2024-02-01 12:10:00,209.53,209.64,209.26,209.26,8016.0,203.1789,203.2856,202.9171,202.9171,8016.0
2024-02-01 12:15:00,209.29,209.44,209.17,209.43,2320.0,202.9462,203.0917,202.8298,203.082,2320.0
2024-02-01 12:20:00,209.45,209.64,209.4,209.63,3597.0,203.1014,203.2856,203.0529,203.2759,3597.0
2024-02-01 12:25:00,209.51,209.66,209.49,209.5,5379.0,203.1595,203.305,203.1401,203.1498,5379.0
2024-02-01 12:30:00,209.43,209.67,209.43,209.6,7465.0,203.082,203.3147,203.082,203.2468,7465.0
2024-02-01 12:35:00,209.7,209.75,209.44,209.62,2496.0,203.3438,203.3923,203.0917,203.2662,2496.0
2024-02-01 12:40:00,209.56,209.77,209.53,209.61,1835.0,203.208,203.4117,203.1789,203.2565,1835.0
2024-02-01 12:45:00,209.55,209.55,209.27,209.28,2741.0,203.1983,203.1983,202.9268,202.9365,2741.0
2024-02-01 12:50:00,209.27,209.43,209.08,209.13,6013.0,202.9268,203.082,202.7426,202.7911,6013.0
2024-02-01 12:55:00,209.15,209.27,208.64,208.8,4042.0,202.8104,202.9268,202.3159,202.4711,4042.0
2024-02-01 13:00:00,208.84,208.84,208.52,208.52,1200.0,202.5098,202.5098,202.1995,202.1995,1200.0
2024-02-01 13:05:00,208.51,208.76,208.5,208.76,2480.0,202.1898,202.4323,202.1801,202.4323,2480.0
2024-02-01 13:10:00,208.71,208.81,208.61,208.74,2814.0,202.3838,202.4808,202.2868,202.4129,2814.0
2024-02-01 13:15:00,208.77,209.39,208.67,209.09,12363.0,202.442,203.0432,202.345,202.7523,12363.0
2024-02-01 13:20:00,209.09,209.14,208.58,208.73,7090.0,202.7523,202.8007,202.2577,202.4032,7090.0
2024-02-01 13:25:00,208.75,208.93,208.7,208.93,3840.0,202.4226,202.5971,202.3741,202.5971,3840.0
2024-02-01 13:30:00,208.85,209.08,208.79,208.88,6899.0,202.5195,202.7426,202.4614,202.5486,6899.0
2024-02-01 13:35:00,208.95,209.14,208.93,209.0,8509.0,202.6165,202.8007,202.5971,202.665,8509.0
2024-02-01 13:40:00,209.05,209.21,208.95,209.07,7110.0,202.7135,202.8686,202.6165,202.7329,7110.0
2024-02-01 13:45:00,209.0,209.35,209.0,209.27,3664.0,202.665,203.0044,202.665,202.9268,3664.0
2024-02-01 13:50:00,209.34,209.34,208.86,208.98,11530.0,202.9947,202.9947,202.5292,202.6456,11530.0
2024-02-01 13:55:00,208.98,209.05,208.86,208.86,9589.0,202.6456,202.7135,202.5292,202.5292,9589.0
2024-02-01 14:00:00,208.92,209.06,208.88,209.05,4995.0,202.5874,202.7232,202.5486,202.7135,4995.0
2024-02-01 14:05:00,209.06,209.11,208.93,209.08,9898.0,202.7232,202.7717,202.5971,202.7426,9898.0
2024-02-01 14:10:00,209.09,209.19,208.99,209.11,2923.0,202.7523,202.8492,202.6553,202.7717,2923.0
2024-02-01 14:15:00,209.08,209.41,209.08,209.35,4037.0,202.7426,203.0626,202.7426,203.0044,4037.0
2024-02-01 14:20:00,209.42,209.45,209.3,209.3,4766.0,203.0723,203.1014,202.9559,202.9559,4766.0
2024-02-01 14:25:00,209.26,209.32,209.21,209.25,5921.0,202.9171,202.9753,202.8686,202.9074,5921.0
2024-02-01 14:30:00,209.22,209.33,209.09,209.1,3444.0,202.8783,202.985,202.7523,202.762,3444.0
2024-02-01 14:35:00,209.11,209.37,209.11,209.37,5013.0,202.7717,203.0238,202.7717,203.0238,5013.0
2024-02-01 14:40:00,209.35,209.49,209.33,209.46,7168.0,203.0044,203.1401,202.985,203.1111,7168.0
2024-02-01 14:45:00,209.43,209.58,209.38,209.58,4462.0,203.082,203.2274,203.0335,203.2274,4462.0
2024-02-01 14:50:00,209.62,209.63,209.35,209.4,4129.0,203.2662,203.2759,203.0044,203.0529,4129.0
2024-02-01 14:55:00,209.4,209.86,209.34,209.79,56637.0,203.0529,203.4989,202.9947,203.431,56637.0
2024-02-01 15:00:00,209.86,209.89,209.59,209.89,56013.0,203.4989,203.528,203.2371,203.528,56013.0
2024-02-01 15:05:00,209.89,209.89,209.68,209.75,5795.0,203.528,203.528,203.3244,203.3923,5795.0
2024-02-01 15:10:00,209.76,210.07,209.66,210.04,10299.0,203.402,203.7026,203.305,203.6735,10299.0
2024-02-01 15:15:00,210.06,210.18,209.89,209.94,30467.0,203.6929,203.8092,203.528,203.5765,30467.0
2024-02-01 15:20:00,209.87,209.97,209.72,209.77,11378.0,203.5086,203.6056,203.3632,203.4117,11378.0
2024-02-01 15:25:00,209.73,209.99,209.5,209.98,28114.0,203.3729,203.625,203.1498,203.6153,28114.0
2024-02-01 15:30:00,209.94,210.18,209.78,209.83,13422.0,203.5765,203.8092,203.4214,203.4698,13422.0
2024-02-01 15:35:00,209.84,210.11,209.71,210.11,7667.0,203.4795,203.7413,203.3535,203.7413,7667.0
2024-02-01 15:40:00,210.15,210.15,209.83,209.83,9686.0,203.7801,203.7801,203.4698,203.4698,9686.0
2024-02-01 15:45:00,209.83,209.91,209.48,209.48,24661.0,203.4698,203.5474,203.1304,203.1304,24661.0
2024-02-01 15:50:00,209.48,209.61,209.25,209.29,49641.0,203.1304,203.2565,202.9074,202.9462,49641.0
2024-02-01 15:55:00,209.27,209.5,209.26,209.48,112646.0,202.9268,203.1498,202.9171,203.1304,112646.0
2024-02-02 09:30:00,208.27,208.66,207.73,207.82,16090.0,201.9571,202.3353,201.4335,201.5208,16090.0
2024-02-02 09:35:00,207.92,207.92,206.81,207.41,3195.0,201.6177,201.6177,200.5414,201.1232,3195.0
2024-02-02 09:40:00,207.53,207.53,206.88,207.22,3381.0,201.2396,201.2396,200.6093,200.9389,3381.0
2024-02-02 09:45:00,207.15,207.28,206.31,206.51,3536.0,200.8711,200.9971,200.0565,200.2505,3536.0
2024-02-02 09:50:00,206.33,207.27,206.2,207.27,3237.0,200.0759,200.9874,199.9499,200.9874,3237.0
2024-02-02 09:55:00,207.27,207.85,207.27,207.75,10690.0,200.9874,201.5499,200.9874,201.4529,10690.0
2024-02-02 10:00:00,207.71,207.9,207.46,207.77,7568.0,201.4141,201.5983,201.1717,201.4723,7568.0
2024-02-02 10:05:00,207.95,207.95,207.25,207.26,3352.0,201.6468,201.6468,200.968,200.9777,3352.0
2024-02-02 10:10:00,207.22,207.26,206.94,207.02,1725.0,200.9389,200.9777,200.6674,200.745,1725.0
2024-02-02 10:15:00,207.12,207.27,206.9,207.03,5663.0,200.842,200.9874,200.6286,200.7547,5663.0
2024-02-02 10:20:00,207.17,207.29,206.97,207.29,7083.0,200.8905,201.0068,200.6965,201.0068,7083.0
2024-02-02 10:25:00,207.35,207.46,207.16,207.27,6633.0,201.065,201.1717,200.8808,200.9874,6633.0
2024-02-02 10:30:00,207.22,207.41,206.87,206.94,3859.0,200.9389,201.1232,200.5996,200.6674,3859.0
2024-02-02 10:35:00,207.0,207.17,206.81,206.82,3416.0,200.7256,200.8905,200.5414,200.5511,3416.0
2024-02-02 10:40:00,206.97,207.63,206.87,207.53,11189.0,200.6965,201.3365,200.5996,201.2396,11189.0
2024-02-02 10:45:00,207.61,207.81,207.54,207.59,3380.0,201.3171,201.5111,201.2492,201.2977,3380.0
2024-02-02 10:50:00,207.54,207.82,207.32,207.74,13076.0,201.2492,201.5208,201.0359,201.4432,13076.0
2024-02-02 10:55:00,207.69,207.95,207.68,207.88,13046.0,201.3947,201.6468,201.385,201.5789,13046.0
2024-02-02 11:00:00,207.85,208.04,207.54,207.58,5559.0,201.5499,201.7341,201.2492,201.288,5559.0
2024-02-02 11:05:00,207.66,207.78,207.64,207.75,3968.0,201.3656,201.482,201.3462,201.4529,3968.0
2024-02-02 11:10:00,207.65,207.65,207.46,207.54,2122.0,201.3559,201.3559,201.1717,201.2492,2122.0
2024-02-02 11:15:00,207.54,207.64,207.35,207.41,5092.0,201.2492,201.3462,201.065,201.1232,5092.0
2024-02-02 11:20:00,207.41,207.41,207.31,207.31,1134.0,201.1232,201.1232,201.0262,201.0262,1134.0
2024-02-02 11:25:00,207.37,207.71,207.3,207.58,8153.0,201.0844,201.4141,201.0165,201.288,8153.0
2024-02-02 11:30:00,207.67,207.81,207.47,207.8,1251.0,201.3753,201.5111,201.1814,201.5014,1251.0
2024-02-02 11:35:00,207.78,207.94,207.71,207.93,12877.0,201.482,201.6371,201.4141,201.6274,12877.0
2024-02-02 11:40:00,207.94,208.26,207.81,208.13,9325.0,201.6371,201.9474,201.5111,201.8214,9325.0
2024-02-02 11:45:00,208.13,208.24,207.96,208.06,2789.0,201.8214,201.928,201.6565,201.7535,2789.0
2024-02-02 11:50:00,207.91,207.99,207.66,207.66,1793.0,201.608,201.6856,201.3656,201.3656,1793.0
2024-02-02 11:55:00,207.61,207.69,207.49,207.51,1508.0,201.3171,201.3947,201.2008,201.2202,1508.0
2024-02-02 12:00:00,207.58,207.78,207.55,207.72,5685.0,201.288,201.482,201.2589,201.4238,5685.0
2024-02-02 12:05:00,207.78,207.88,207.66,207.72,3633.0,201.482,201.5789,201.3656,201.4238,3633.0
2024-02-02 12:10:00,207.75,207.86,207.59,207.71,1398.0,201.4529,201.5595,201.2977,201.4141,1398.0
2024-02-02 12:15:00,207.65,207.85,207.65,207.77,4741.0,201.3559,201.5499,201.3559,201.4723,4741.0
2024-02-02 12:20:00,207.76,207.76,207.39,207.4,4255.0,201.4626,201.4626,201.1038,201.1135,4255.0
2024-02-02 12:25:00,207.4,207.5,207.27,207.5,3053.0,201.1135,201.2105,200.9874,201.2105,3053.0
2024-02-02 12:30:00,207.45,207.66,207.38,207.44,2935.0,201.162,201.3656,201.0941,201.1523,2935.0
2024-02-02 12:35:00,207.41,207.55,207.4,207.46,3742.0,201.1232,201.2589,201.1135,201.1717,3742.0
2024-02-02 12:40:00,207.47,207.68,207.09,207.11,13413.0,201.1814,201.385,200.8129,200.8323,13413.0
2024-02-02 12:45:00,207.11,207.23,206.93,207.11,4035.0,200.8323,200.9486,200.6577,200.8323,4035.0
2024-02-02 12:50:00,207.19,207.19,207.02,207.17,950.0,200.9099,200.9099,200.745,200.8905,950.0
2024-02-02 12:55:00,207.2,207.52,207.2,207.52,1999.0,200.9196,201.2299,200.9196,201.2299,1999.0
2024-02-02 13:00:00,207.52,207.65,207.52,207.63,2276.0,201.2299,201.3559,201.2299,201.3365,2276.0
2024-02-02 13:05:00,207.68,207.72,207.28,207.38,4405.0,201.385,201.4238,200.9971,201.0941,4405.0
2024-02-02 13:10:00,207.4,207.51,207.4,207.51,2961.0,201.1135,201.2202,201.1135,201.2202,2961.0
2024-02-02 13:15:00,207.45,207.56,207.34,207.45,5900.0,201.162,201.2686,201.0553,201.162,5900.0
2024-02-02 13:20:00,207.43,207.56,207.36,207.5,2991.0,201.1426,201.2686,201.0747,201.2105,2991.0
2024-02-02 13:25:00,207.47,207.52,207.15,207.21,4113.0,201.1814,201.2299,200.8711,200.9293,4113.0
2024-02-02 13:30:00,207.2,207.36,207.2,207.36,2297.0,200.9196,201.0747,200.9196,201.0747,2297.0
2024-02-02 13:35:00,207.4,207.41,207.18,207.37,1892.0,201.1135,201.1232,200.9002,201.0844,1892.0
2024-02-02 13:40:00,207.4,207.47,207.35,207.43,2200.0,201.1135,201.1814,201.065,201.1426,2200.0
2024-02-02 13:45:00,207.4,207.45,207.27,207.38,1416.0,201.1135,201.162,200.9874,201.0941,1416.0
2024-02-02 13:50:00,207.44,207.55,207.4,207.48,6034.0,201.1523,201.2589,201.1135,201.1911,6034.0
2024-02-02 13:55:00,207.47,207.52,207.36,207.39,2101.0,201.1814,201.2299,201.0747,201.1038,2101.0
2024-02-02 14:00:00,207.44,207.8,207.32,207.73,6604.0,201.1523,201.5014,201.0359,201.4335,6604.0
2024-02-02 14:05:00,207.75,207.8,207.67,207.71,3966.0,201.4529,201.5014,201.3753,201.4141,3966.0
2024-02-02 14:10:00,207.71,207.91,207.64,207.88,10660.0,201.4141,201.608,201.3462,201.5789,10660.0
2024-02-02 14:15:00,207.79,207.98,207.75,207.81,6777.0,201.4917,201.6759,201.4529,201.5111,6777.0
2024-02-02 14:20:00,207.84,207.9,207.71,207.8,11953.0,201.5402,201.5983,201.4141,201.5014,11953.0
2024-02-02 14:25:00,207.75,207.76,207.64,207.72,1300.0,201.4529,201.4626,201.3462,201.4238,1300.0
2024-02-02 14:30:00,207.83,207.84,207.58,207.7,4410.0,201.5305,201.5402,201.288,201.4044,4410.0
2024-02-02 14:35:00,207.74,207.91,207.7,207.87,2439.0,201.4432,201.608,201.4044,201.5692,2439.0
2024-02-02 14:40:00,208.05,208.07,207.8,208.07,15778.0,201.7438,201.7632,201.5014,201.7632,15778.0
2024-02-02 14:45:00,207.98,208.15,207.95,208.09,12117.0,201.6759,201.8408,201.6468,201.7826,12117.0
2024-02-02 14:50:00,208.13,208.15,207.96,208.12,19014.0,201.8214,201.8408,201.6565,201.8117,19014.0
2024-02-02 14:55:00,208.12,208.28,208.07,208.26,14305.0,201.8117,201.9668,201.7632,201.9474,14305.0
2024-02-02 15:00:00,208.26,208.44,208.25,208.33,4188.0,201.9474,202.122,201.9377,202.0153,4188.0
2024-02-02 15:05:00,208.34,208.59,208.29,208.57,12529.0,202.025,202.2674,201.9765,202.248,12529.0
2024-02-02 15:10:00,208.56,208.63,208.45,208.45,5617.0,202.2383,202.3062,202.1317,202.1317,5617.0
2024-02-02 15:15:00,208.42,208.49,208.39,208.43,11007.0,202.1026,202.1705,202.0735,202.1123,11007.0
2024-02-02 15:20:00,208.48,208.57,208.36,208.37,12629.0,202.1608,202.248,202.0444,202.0541,12629.0
2024-02-02 15:25:00,208.4,208.48,208.27,208.38,16029.0,202.0832,202.1608,201.9571,202.0638,16029.0
2024-02-02 15:30:00,208.37,208.71,208.3,208.3,9448.0,202.0541,202.3838,201.9862,201.9862,9448.0
2024-02-02 15:35:00,208.26,208.3,208.12,208.12,8849.0,201.9474,201.9862,201.8117,201.8117,8849.0
2024-02-02 15:40:00,208.1,208.11,207.86,207.99,9140.0,201.7923,201.802,201.5595,201.6856,9140.0
2024-02-02 15:45:00,207.88,207.96,207.64,207.72,16569.0,201.5789,201.6565,201.3462,201.4238,16569.0
2024-02-02 15:50:00,207.64,207.84,207.5,207.71,31331.0,201.3462,201.5402,201.2105,201.4141,31331.0
2024-02-02 15:55:00,207.73,207.81,206.88,206.89,78468.0,201.4335,201.5111,200.6093,200.6189,78468.0
2024-02-05 09:30:00,206.0,206.0,203.96,204.37,21107.0,199.7559,199.7559,197.7778,198.1753,21107.0
2024-02-05 09:35:00,204.34,204.51,203.77,204.31,3663.0,198.1462,198.3111,197.5935,198.1172,3663.0
2024-02-05 09:40:00,204.19,204.19,203.8,203.8,1361.0,198.0008,198.0008,197.6226,197.6226,1361.0
2024-02-05 09:45:00,203.81,203.94,203.55,203.91,3176.0,197.6323,197.7584,197.3802,197.7293,3176.0
2024-02-05 09:50:00,203.92,204.38,203.91,204.28,5707.0,197.739,198.185,197.7293,198.0881,5707.0
2024-02-05 09:55:00,204.33,204.54,203.93,204.14,5858.0,198.1365,198.3402,197.7487,197.9523,5858.0
2024-02-05 10:00:00,204.19,204.46,203.97,204.27,3422.0,198.0008,198.2626,197.7875,198.0784,3422.0
2024-02-05 10:05:00,204.37,204.37,203.9,204.0,3223.0,198.1753,198.1753,197.7196,197.8165,3223.0
2024-02-05 10:10:00,203.88,203.93,203.62,203.68,2969.0,197.7002,197.7487,197.4481,197.5062,2969.0
2024-02-05 10:15:00,203.94,204.07,203.54,203.54,5282.0,197.7584,197.8844,197.3705,197.3705,5282.0
2024-02-05 10:20:00,203.57,203.74,203.51,203.69,2360.0,197.3996,197.5644,197.3414,197.5159,2360.0
2024-02-05 10:25:00,203.65,203.74,203.59,203.66,1900.0,197.4772,197.5644,197.419,197.4869,1900.0
2024-02-05 10:30:00,203.71,204.17,203.71,204.17,2054.0,197.5353,197.9814,197.5353,197.9814,2054.0
2024-02-05 10:35:00,204.15,204.28,204.03,204.27,3406.0,197.962,198.0881,197.8456,198.0784,3406.0
2024-02-05 10:40:00,204.27,204.32,203.96,203.98,4190.0,198.0784,198.1268,197.7778,197.7972,4190.0
2024-02-05 10:45:00,203.93,204.23,203.9,204.06,4638.0,197.7487,198.0396,197.7196,197.8747,4638.0
2024-02-05 10:50:00,204.38,204.46,204.26,204.39,4311.0,198.185,198.2626,198.0687,198.1947,4311.0
2024-02-05 10:55:00,204.48,204.49,204.2,204.43,3392.0,198.282,198.2917,198.0105,198.2335,3392.0
2024-02-05 11:00:00,204.44,204.53,204.37,204.37,3977.0,198.2432,198.3305,198.1753,198.1753,3977.0
2024-02-05 11:05:00,204.43,204.86,204.42,204.86,1530.0,198.2335,198.6505,198.2238,198.6505,1530.0
2024-02-05 11:10:00,204.87,205.17,204.8,205.09,4094.0,198.6602,198.9511,198.5923,198.8735,4094.0
2024-02-05 11:15:00,205.1,205.13,204.97,204.99,2818.0,198.8832,198.9123,198.7571,198.7765,2818.0
2024-02-05 11:20:00,204.85,204.99,204.65,204.89,5411.0,198.6408,198.7765,198.4468,198.6796,5411.0
2024-02-05 11:25:00,204.9,205.07,204.89,205.03,2028.0,198.6893,198.8541,198.6796,198.8153,2028.0
2024-02-05 11:30:00,205.21,205.21,205.12,205.13,1473.0,198.9899,198.9899,198.9026,198.9123,1473.0
2024-02-05 11:35:00,205.09,205.16,205.01,205.03,2391.0,198.8735,198.9414,198.7959,198.8153,2391.0
2024-02-05 11:40:00,204.97,205.04,204.92,204.92,2878.0,198.7571,198.825,198.7087,198.7087,2878.0
2024-02-05 11:45:00,204.93,204.93,204.62,204.74,2844.0,198.7184,198.7184,198.4178,198.5341,2844.0
2024-02-05 11:50:00,204.75,204.75,204.51,204.67,1742.0,198.5438,198.5438,198.3111,198.4662,1742.0
2024-02-05 11:55:00,204.66,204.74,204.58,204.63,1529.0,198.4565,198.5341,198.379,198.4275,1529.0
2024-02-05 12:00:00,204.7,204.74,204.58,204.68,1634.0,198.4953,198.5341,198.379,198.4759,1634.0
2024-02-05 12:05:00,204.68,204.68,204.5,204.63,1348.0,198.4759,198.4759,198.3014,198.4275,1348.0
2024-02-05 12:10:00,204.68,204.9,204.66,204.89,2735.0,198.4759,198.6893,198.4565,198.6796,2735.0
2024-02-05 12:15:00,205.02,205.08,204.96,205.08,1837.0,198.8056,198.8638,198.7474,198.8638,1837.0
2024-02-05 12:20:00,205.0,205.0,204.78,204.94,1425.0,198.7862,198.7862,198.5729,198.7281,1425.0
2024-02-05 12:25:00,204.86,205.01,204.86,204.94,1687.0,198.6505,198.7959,198.6505,198.7281,1687.0
2024-02-05 12:30:00,205.11,205.14,205.05,205.06,1626.0,198.8929,198.922,198.8347,198.8444,1626.0
2024-02-05 12:35:00,205.16,205.16,205.01,205.15,2603.0,198.9414,198.9414,198.7959,198.9317,2603.0
2024-02-05 12:40:00,205.2,205.24,205.07,205.24,2796.0,198.9802,199.019,198.8541,199.019,2796.0
2024-02-05 12:45:00,205.13,205.13,204.99,205.01,2348.0,198.9123,198.9123,198.7765,198.7959,2348.0
2024-02-05 12:50:00,205.0,205.14,204.91,205.04,2172.0,198.7862,198.922,198.699,198.825,2172.0
2024-02-05 12:55:00,205.09,205.17,205.07,205.13,1075.0,198.8735,198.9511,198.8541,198.9123,1075.0
2024-02-05 13:00:00,205.14,205.25,205.03,205.19,2197.0,198.922,199.0287,198.8153,198.9705,2197.0
2024-02-05 13:05:00,205.25,205.32,205.24,205.32,835.0,199.0287,199.0965,199.019,199.0965,835.0
2024-02-05 13:10:00,205.33,205.52,205.33,205.44,3451.0,199.1062,199.2905,199.1062,199.2129,3451.0
2024-02-05 13:15:00,205.48,205.62,205.42,205.62,3583.0,199.2517,199.3874,199.1935,199.3874,3583.0
2024-02-05 13:20:00,205.69,205.72,205.54,205.55,5754.0,199.4553,199.4844,199.3099,199.3196,5754.0
2024-02-05 13:25:00,205.55,205.55,205.42,205.47,3050.0,199.3196,199.3196,199.1935,199.242,3050.0
2024-02-05 13:30:00,205.47,205.66,205.44,205.66,2802.0,199.242,199.4262,199.2129,199.4262,2802.0
2024-02-05 13:35:00,205.67,205.85,205.66,205.83,4768.0,199.4359,199.6105,199.4262,199.5911,4768.0
2024-02-05 13:40:00,205.83,205.98,205.7,205.98,9192.0,199.5911,199.7365,199.465,199.7365,9192.0
2024-02-05 13:45:00,205.98,206.27,205.97,206.23,2361.0,199.7365,200.0177,199.7268,199.979,2361.0
2024-02-05 13:50:00,206.24,206.32,206.14,206.28,7247.0,199.9887,200.0662,199.8917,200.0274,7247.0
2024-02-05 13:55:00,206.28,206.48,206.19,206.47,6502.0,200.0274,200.2214,199.9402,200.2117,6502.0
2024-02-05 14:00:00,206.49,206.49,206.3,206.43,1061.0,200.2311,200.2311,200.0468,200.1729,1061.0
2024-02-05 14:05:00,206.48,206.6,206.44,206.47,2786.0,200.2214,200.3377,200.1826,200.2117,2786.0
2024-02-05 14:10:00,206.43,206.46,206.22,206.31,2994.0,200.1729,200.202,199.9693,200.0565,2994.0
2024-02-05 14:15:00,206.27,206.42,206.27,206.39,1750.0,200.0177,200.1632,200.0177,200.1341,1750.0
2024-02-05 14:20:00,206.43,206.58,206.43,206.56,3001.0,200.1729,200.3183,200.1729,200.299,3001.0
2024-02-05 14:25:00,206.52,206.78,206.51,206.66,3481.0,200.2602,200.5123,200.2505,200.3959,3481.0
2024-02-05 14:30:00,206.66,206.84,206.66,206.84,2991.0,200.3959,200.5705,200.3959,200.5705,2991.0
2024-02-05 14:35:00,206.84,206.9,206.61,206.74,5734.0,200.5705,200.6286,200.3474,200.4735,5734.0
2024-02-05 14:40:00,206.7,206.84,206.7,206.84,4059.0,200.4347,200.5705,200.4347,200.5705,4059.0
2024-02-05 14:45:00,206.78,207.04,206.77,207.03,4804.0,200.5123,200.7644,200.5026,200.7547,4804.0
2024-02-05 14:50:00,207.03,207.1,206.9,207.07,7558.0,200.7547,200.8226,200.6286,200.7935,7558.0
2024-02-05 14:55:00,207.06,207.09,206.94,207.03,5179.0,200.7838,200.8129,200.6674,200.7547,5179.0
2024-02-05 15:00:00,206.97,207.05,206.75,206.8,11931.0,200.6965,200.7741,200.4832,200.5317,11931.0
2024-02-05 15:05:00,206.81,206.83,206.58,206.63,6518.0,200.5414,200.5608,200.3183,200.3668,6518.0
2024-02-05 15:10:00,206.58,206.87,206.58,206.82,12493.0,200.3183,200.5996,200.3183,200.5511,12493.0
2024-02-05 15:15:00,206.77,207.09,206.69,207.09,3724.0,200.5026,200.8129,200.425,200.8129,3724.0
2024-02-05 15:20:00,207.1,207.25,207.07,207.21,4146.0,200.8226,200.968,200.7935,200.9293,4146.0
2024-02-05 15:25:00,207.25,207.54,207.22,207.5,10304.0,200.968,201.2492,200.9389,201.2105,10304.0
2024-02-05 15:30:00,207.5,207.61,207.3,207.61,11145.0,201.2105,201.3171,201.0165,201.3171,11145.0
2024-02-05 15:35:00,207.62,207.69,207.33,207.34,11283.0,201.3268,201.3947,201.0456,201.0553,11283.0
2024-02-05 15:40:00,207.33,207.37,207.12,207.2,9211.0,201.0456,201.0844,200.842,200.9196,9211.0
2024-02-05 15:45:00,207.18,207.45,207.17,207.38,21975.0,200.9002,201.162,200.8905,201.0941,21975.0
2024-02-05 15:50:00,207.37,207.59,207.29,207.34,37206.0,201.0844,201.2977,201.0068,201.0553,37206.0
2024-02-05 15:55:00,207.36,207.6,207.09,207.13,75943.0,201.0747,201.3074,200.8129,200.8517,75943.0
2024-02-06 09:30:00,206.99,207.12,206.35,206.37,9050.0,200.7159,200.842,200.0953,200.1147,9050.0
2024-02-06 09:35:00,206.37,206.71,205.8,205.88,6645.0,200.1147,200.4444,199.562,199.6396,6645.0
2024-02-06 09:40:00,206.12,206.19,205.61,205.61,5228.0,199.8723,199.9402,199.3777,199.3777,5228.0
2024-02-06 09:45:00,205.76,205.95,205.32,205.32,3113.0,199.5232,199.7074,199.0965,199.0965,3113.0
2024-02-06 09:50:00,205.68,205.69,205.29,205.37,5047.0,199.4456,199.4553,199.0674,199.145,5047.0
2024-02-06 09:55:00,205.27,205.7,205.22,205.32,10834.0,199.0481,199.465,198.9996,199.0965,10834.0
2024-02-06 10:00:00,205.28,205.84,205.22,205.73,6342.0,199.0578,199.6008,198.9996,199.4941,6342.0
2024-02-06 10:05:00,205.77,206.12,205.72,206.12,5072.0,199.5329,199.8723,199.4844,199.8723,5072.0
2024-02-06 10:10:00,206.13,206.47,205.72,205.91,5829.0,199.882,200.2117,199.4844,199.6687,5829.0
2024-02-06 10:15:00,205.96,206.35,205.9,206.26,22222.0,199.7171,200.0953,199.659,200.008,22222.0
2024-02-06 10:20:00,206.02,206.16,205.8,206.09,1374.0,199.7753,199.9111,199.562,199.8432,1374.0
2024-02-06 10:25:00,206.28,206.74,206.28,206.44,1557.0,200.0274,200.4735,200.0274,200.1826,1557.0
2024-02-06 10:30:00,206.3,206.62,206.09,206.09,3521.0,200.0468,200.3571,199.8432,199.8432,3521.0
2024-02-06 10:35:00,206.3,206.3,205.97,206.1,1549.0,200.0468,200.0468,199.7268,199.8529,1549.0
2024-02-06 10:40:00,206.15,206.15,206.0,206.01,2094.0,199.9014,199.9014,199.7559,199.7656,2094.0
2024-02-06 10:45:00,206.13,206.18,205.89,206.03,4618.0,199.882,199.9305,199.6493,199.785,4618.0
2024-02-06 10:50:00,205.94,206.41,205.94,206.29,2601.0,199.6977,200.1535,199.6977,200.0371,2601.0
2024-02-06 10:55:00,206.36,206.36,206.1,206.1,1605.0,200.105,200.105,199.8529,199.8529,1605.0
2024-02-06 11:00:00,206.16,206.19,205.72,205.72,9634.0,199.9111,199.9402,199.4844,199.4844,9634.0
2024-02-06 11:05:00,205.69,205.88,205.69,205.84,3495.0,199.4553,199.6396,199.4553,199.6008,3495.0
2024-02-06 11:10:00,205.92,205.92,205.79,205.87,7795.0,199.6784,199.6784,199.5523,199.6299,7795.0
2024-02-06 11:15:00,205.87,206.26,205.8,206.24,5930.0,199.6299,200.008,199.562,199.9887,5930.0
2024-02-06 11:20:00,206.22,206.25,205.98,205.98,1417.0,199.9693,199.9983,199.7365,199.7365,1417.0
2024-02-06 11:25:00,205.99,206.08,205.82,206.0,4214.0,199.7462,199.8335,199.5814,199.7559,4214.0
2024-02-06 11:30:00,205.83,205.94,205.76,205.79,1557.0,199.5911,199.6977,199.5232,199.5523,1557.0
2024-02-06 11:35:00,205.79,206.05,205.74,206.05,1045.0,199.5523,199.8044,199.5038,199.8044,1045.0
2024-02-06 11:40:00,205.99,206.18,205.84,206.18,3042.0,199.7462,199.9305,199.6008,199.9305,3042.0
2024-02-06 11:45:00,206.18,206.19,205.93,206.0,6978.0,199.9305,199.9402,199.688,199.7559,6978.0
2024-02-06 11:50:00,206.01,206.17,205.97,206.08,9564.0,199.7656,199.9208,199.7268,199.8335,9564.0
2024-02-06 11:55:00,206.04,206.23,206.03,206.17,13829.0,199.7947,199.979,199.785,199.9208,13829.0
2024-02-06 12:00:00,206.12,206.37,206.01,206.3,16687.0,199.8723,200.1147,199.7656,200.0468,16687.0
2024-02-06 12:05:00,206.28,206.62,206.16,206.55,4915.0,200.0274,200.3571,199.9111,200.2893,4915.0
2024-02-06 12:10:00,206.62,206.81,206.38,206.78,5870.0,200.3571,200.5414,200.1244,200.5123,5870.0
2024-02-06 12:15:00,206.78,207.03,206.77,206.99,1362.0,200.5123,200.7547,200.5026,200.7159,1362.0
2024-02-06 12:20:00,207.06,207.25,206.83,207.14,7105.0,200.7838,200.968,200.5608,200.8614,7105.0
2024-02-06 12:25:00,207.09,207.19,207.08,207.14,1611.0,200.8129,200.9099,200.8032,200.8614,1611.0
2024-02-06 12:30:00,207.19,207.29,207.15,207.24,2925.0,200.9099,201.0068,200.8711,200.9583,2925.0
2024-02-06 12:35:00,207.28,207.32,207.2,207.32,1105.0,200.9971,201.0359,200.9196,201.0359,1105.0
2024-02-06 12:40:00,207.33,207.46,207.33,207.34,1791.0,201.0456,201.1717,201.0456,201.0553,1791.0
2024-02-06 12:45:00,207.34,207.34,207.06,207.06,3247.0,201.0553,201.0553,200.7838,200.7838,3247.0
2024-02-06 12:50:00,207.05,207.13,206.94,206.95,4516.0,200.7741,200.8517,200.6674,200.6771,4516.0
2024-02-06 12:55:00,207.0,207.16,206.99,207.08,15068.0,200.7256,200.8808,200.7159,200.8032,15068.0
2024-02-06 13:00:00,207.06,207.1,207.01,207.03,988.0,200.7838,200.8226,200.7353,200.7547,988.0
2024-02-06 13:05:00,207.06,207.26,207.06,207.14,2305.0,200.7838,200.9777,200.7838,200.8614,2305.0
2024-02-06 13:10:00,207.25,207.3,207.09,207.22,26412.0,200.968,201.0165,200.8129,200.9389,26412.0
2024-02-06 13:15:00,207.13,207.14,207.0,207.01,1827.0,200.8517,200.8614,200.7256,200.7353,1827.0
2024-02-06 13:20:00,207.01,207.12,206.91,206.98,10802.0,200.7353,200.842,200.6383,200.7062,10802.0
2024-02-06 13:25:00,207.01,207.03,207.0,207.0,1000.0,200.7353,200.7547,200.7256,200.7256,1000.0
2024-02-06 13:30:00,207.04,207.09,206.96,207.08,5409.0,200.7644,200.8129,200.6868,200.8032,5409.0
2024-02-06 13:35:00,207.02,207.4,207.02,207.4,2178.0,200.745,201.1135,200.745,201.1135,2178.0
2024-02-06 13:40:00,207.34,207.47,207.34,207.47,700.0,201.0553,201.1814,201.0553,201.1814,700.0
2024-02-06 13:45:00,207.47,207.57,207.46,207.52,2050.0,201.1814,201.2783,201.1717,201.2299,2050.0
2024-02-06 13:50:00,207.52,207.52,207.39,207.4,2649.0,201.2299,201.2299,201.1038,201.1135,2649.0
2024-02-06 13:55:00,207.37,207.56,207.37,207.47,5481.0,201.0844,201.2686,201.0844,201.1814,5481.0
2024-02-06 14:00:00,207.5,207.54,207.22,207.33,1900.0,201.2105,201.2492,200.9389,201.0456,1900.0
2024-02-06 14:05:00,207.23,207.3,207.01,207.01,3266.0,200.9486,201.0165,200.7353,200.7353,3266.0
2024-02-06 14:10:00,206.98,207.13,206.95,207.07,2501.0,200.7062,200.8517,200.6771,200.7935,2501.0
2024-02-06 14:15:00,207.09,207.31,207.09,207.31,1913.0,200.8129,201.0262,200.8129,201.0262,1913.0
2024-02-06 14:20:00,207.22,207.22,207.02,207.05,1840.0,200.9389,200.9389,200.745,200.7741,1840.0
2024-02-06 14:25:00,207.1,207.11,206.97,206.97,2061.0,200.8226,200.8323,200.6965,200.6965,2061.0
2024-02-06 14:30:00,207.02,207.04,207.0,207.03,1901.0,200.745,200.7644,200.7256,200.7547,1901.0
2024-02-06 14:35:00,206.98,207.06,206.82,206.84,2007.0,200.7062,200.7838,200.5511,200.5705,2007.0
2024-02-06 14:40:00,206.83,206.83,206.63,206.63,4880.0,200.5608,200.5608,200.3668,200.3668,4880.0
2024-02-06 14:45:00,206.67,206.68,206.56,206.63,8146.0,200.4056,200.4153,200.299,200.3668,8146.0
2024-02-06 14:50:00,206.63,206.71,206.54,206.71,9830.0,200.3668,200.4444,200.2796,200.4444,9830.0
2024-02-06 14:55:00,206.71,206.86,206.7,206.76,9414.0,200.4444,200.5899,200.4347,200.4929,9414.0
2024-02-06 15:00:00,206.77,206.86,206.69,206.82,1151.0,200.5026,200.5899,200.425,200.5511,1151.0
2024-02-06 15:05:00,206.79,207.09,206.78,207.09,5834.0,200.522,200.8129,200.5123,200.8129,5834.0
2024-02-06 15:10:00,207.14,207.2,206.97,206.97,17031.0,200.8614,200.9196,200.6965,200.6965,17031.0
2024-02-06 15:15:00,207.0,207.07,206.94,207.02,13043.0,200.7256,200.7935,200.6674,200.745,13043.0
2024-02-06 15:20:00,206.98,207.12,206.86,206.86,3112.0,200.7062,200.842,200.5899,200.5899,3112.0
2024-02-06 15:25:00,206.84,207.08,206.84,207.08,2673.0,200.5705,200.8032,200.5705,200.8032,2673.0
2024-02-06 15:30:00,207.07,207.38,206.94,206.94,9444.0,200.7935,201.0941,200.6674,200.6674,9444.0
2024-02-06 15:35:00,207.1,207.57,207.1,207.38,211680.0,200.8226,201.2783,200.8226,201.0941,211680.0
2024-02-06 15:40:00,207.39,207.43,207.23,207.25,7680.0,201.1038,201.1426,200.9486,200.968,7680.0
2024-02-06 15:45:00,207.26,207.33,207.06,207.06,10227.0,200.9777,201.0456,200.7838,200.7838,10227.0
2024-02-06 15:50:00,206.99,207.56,206.9,207.56,28521.0,200.7159,201.2686,200.6286,201.2686,28521.0
2024-02-06 15:55:00,207.59,207.76,207.53,207.71,27096.0,201.2977,201.4626,201.2396,201.4141,27096.0
2024-02-07 09:30:00,208.46,208.8,208.0,208.53,8154.0,202.1414,202.4711,201.6953,202.2092,8154.0
2024-02-07 09:35:00,208.63,208.84,208.62,208.84,400.0,202.3062,202.5098,202.2965,202.5098,400.0
2024-02-07 09:40:00,208.85,208.86,208.29,208.29,1631.0,202.5195,202.5292,201.9765,201.9765,1631.0
2024-02-07 09:45:00,208.22,208.33,208.1,208.11,1462.0,201.9086,202.0153,201.7923,201.802,1462.0
2024-02-07 09:50:00,208.11,208.29,208.1,208.12,785.0,201.802,201.9765,201.7923,201.8117,785.0
2024-02-07 09:55:00,208.09,208.29,207.99,208.0,1126.0,201.7826,201.9765,201.6856,201.6953,1126.0
2024-02-07 10:00:00,207.92,208.02,207.57,208.0,3343.0,201.6177,201.7147,201.2783,201.6953,3343.0
2024-02-07 10:05:00,207.93,207.93,207.24,207.28,4624.0,201.6274,201.6274,200.9583,200.9971,4624.0
2024-02-07 10:10:00,207.28,207.64,207.2,207.23,4887.0,200.9971,201.3462,200.9196,200.9486,4887.0
2024-02-07 10:15:00,207.28,207.88,207.25,207.78,4032.0,200.9971,201.5789,200.968,201.482,4032.0
2024-02-07 10:20:00,207.84,207.85,207.65,207.65,2626.0,201.5402,201.5499,201.3559,201.3559,2626.0
2024-02-07 10:25:00,207.53,207.75,207.42,207.75,2544.0,201.2396,201.4529,201.1329,201.4529,2544.0
2024-02-07 10:30:00,207.78,207.9,207.63,207.85,3372.0,201.482,201.5983,201.3365,201.5499,3372.0
2024-02-07 10:35:00,207.92,208.36,207.92,208.11,16564.0,201.6177,202.0444,201.6177,201.802,16564.0
2024-02-07 10:40:00,208.19,208.19,208.04,208.13,2092.0,201.8795,201.8795,201.7341,201.8214,2092.0
2024-02-07 10:45:00,208.13,208.4,208.13,208.4,4977.0,201.8214,202.0832,201.8214,202.0832,4977.0
2024-02-07 10:50:00,208.39,208.5,208.27,208.36,8384.0,202.0735,202.1801,201.9571,202.0444,8384.0
2024-02-07 10:55:00,208.32,208.32,208.03,208.07,3207.0,202.0056,202.0056,201.7244,201.7632,3207.0
2024-02-07 11:00:00,208.03,208.12,207.87,207.93,1520.0,201.7244,201.8117,201.5692,201.6274,1520.0
2024-02-07 11:05:00,207.84,208.02,207.81,208.02,1709.0,201.5402,201.7147,201.5111,201.7147,1709.0
2024-02-07 11:10:00,208.04,208.04,207.62,207.68,4080.0,201.7341,201.7341,201.3268,201.385,4080.0
2024-02-07 11:15:00,207.72,207.78,207.62,207.62,2416.0,201.4238,201.482,201.3268,201.3268,2416.0
2024-02-07 11:20:00,207.58,207.58,207.34,207.34,2118.0,201.288,201.288,201.0553,201.0553,2118.0
2024-02-07 11:25:00,207.36,207.51,207.24,207.26,4548.0,201.0747,201.2202,200.9583,200.9777,4548.0
2024-02-07 11:30:00,207.32,207.44,207.32,207.39,1705.0,201.0359,201.1523,201.0359,201.1038,1705.0
2024-02-07 11:35:00,207.34,207.42,207.24,207.42,3604.0,201.0553,201.1329,200.9583,201.1329,3604.0
2024-02-07 11:40:00,207.42,207.46,207.24,207.39,9879.0,201.1329,201.1717,200.9583,201.1038,9879.0
2024-02-07 11:45:00,207.4,207.51,207.29,207.46,3477.0,201.1135,201.2202,201.0068,201.1717,3477.0
2024-02-07 11:50:00,207.46,207.78,207.42,207.68,4030.0,201.1717,201.482,201.1329,201.385,4030.0
2024-02-07 11:55:00,207.67,207.8,207.63,207.69,2800.0,201.3753,201.5014,201.3365,201.3947,2800.0
2024-02-07 12:00:00,207.76,207.79,207.71,207.75,1606.0,201.4626,201.4917,201.4141,201.4529,1606.0
2024-02-07 12:05:00,207.76,208.0,207.75,207.93,3068.0,201.4626,201.6953,201.4529,201.6274,3068.0
2024-02-07 12:10:00,207.94,208.1,207.94,207.94,958.0,201.6371,201.7923,201.6371,201.6371,958.0
2024-02-07 12:15:00,208.14,208.3,208.09,208.25,2280.0,201.8311,201.9862,201.7826,201.9377,2280.0
2024-02-07 12:20:00,208.18,208.33,208.18,208.33,2106.0,201.8698,202.0153,201.8698,202.0153,2106.0
2024-02-07 12:25:00,208.35,208.37,208.27,208.37,400.0,202.0347,202.0541,201.9571,202.0541,400.0
2024-02-07 12:30:00,208.3,208.47,208.3,208.47,2472.0,201.9862,202.1511,201.9862,202.1511,2472.0
2024-02-07 12:35:00,208.58,208.61,208.48,208.56,1359.0,202.2577,202.2868,202.1608,202.2383,1359.0
2024-02-07 12:40:00,208.61,208.61,208.43,208.55,2246.0,202.2868,202.2868,202.1123,202.2286,2246.0
2024-02-07 12:45:00,208.56,208.74,208.55,208.74,2642.0,202.2383,202.4129,202.2286,202.4129,2642.0
2024-02-07 12:50:00,208.76,208.89,208.75,208.89,1809.0,202.4323,202.5583,202.4226,202.5583,1809.0
2024-02-07 12:55:00,208.99,209.03,208.97,209.01,7701.0,202.6553,202.6941,202.6359,202.6747,7701.0
2024-02-07 13:00:00,208.95,209.14,208.85,209.14,1624.0,202.6165,202.8007,202.5195,202.8007,1624.0
2024-02-07 13:05:00,208.97,208.97,208.84,208.84,517.0,202.6359,202.6359,202.5098,202.5098,517.0
2024-02-07 13:10:00,208.97,209.2,208.97,209.17,4423.0,202.6359,202.8589,202.6359,202.8298,4423.0
2024-02-07 13:15:00,209.23,209.37,209.23,209.37,2000.0,202.888,203.0238,202.888,203.0238,2000.0
2024-02-07 13:20:00,209.32,209.52,209.32,209.34,4287.0,202.9753,203.1692,202.9753,202.9947,4287.0
2024-02-07 13:25:00,209.4,209.45,209.32,209.44,1494.0,203.0529,203.1014,202.9753,203.0917,1494.0
2024-02-07 13:30:00,209.48,209.59,209.36,209.44,2193.0,203.1304,203.2371,203.0141,203.0917,2193.0
2024-02-07 13:35:00,209.44,209.44,209.16,209.17,2202.0,203.0917,203.0917,202.8201,202.8298,2202.0
2024-02-07 13:40:00,209.11,209.16,209.01,209.08,3947.0,202.7717,202.8201,202.6747,202.7426,3947.0
2024-02-07 13:45:00,209.01,209.12,208.92,209.08,4374.0,202.6747,202.7814,202.5874,202.7426,4374.0
2024-02-07 13:50:00,209.09,209.23,209.08,209.08,1390.0,202.7523,202.888,202.7426,202.7426,1390.0
2024-02-07 13:55:00,209.09,209.15,209.01,209.13,3514.0,202.7523,202.8104,202.6747,202.7911,3514.0
2024-02-07 14:00:00,209.1,209.24,209.09,209.17,1548.0,202.762,202.8977,202.7523,202.8298,1548.0
2024-02-07 14:05:00,209.17,209.45,209.17,209.45,3162.0,202.8298,203.1014,202.8298,203.1014,3162.0
2024-02-07 14:10:00,209.53,209.58,209.43,209.49,5369.0,203.1789,203.2274,203.082,203.1401,5369.0
2024-02-07 14:15:00,209.43,209.43,209.3,209.41,3653.0,203.082,203.082,202.9559,203.0626,3653.0
2024-02-07 14:20:00,209.45,209.57,209.44,209.52,3579.0,203.1014,203.2177,203.0917,203.1692,3579.0
2024-02-07 14:25:00,209.52,209.61,209.38,209.5,3097.0,203.1692,203.2565,203.0335,203.1498,3097.0
2024-02-07 14:30:00,209.45,209.45,209.21,209.21,1419.0,203.1014,203.1014,202.8686,202.8686,1419.0
2024-02-07 14:35:00,209.11,209.25,208.97,209.25,5113.0,202.7717,202.9074,202.6359,202.9074,5113.0
2024-02-07 14:40:00,209.32,209.37,209.28,209.3,1131.0,202.9753,203.0238,202.9365,202.9559,1131.0
2024-02-07 14:45:00,209.31,209.31,209.2,209.29,9749.0,202.9656,202.9656,202.8589,202.9462,9749.0
2024-02-07 14:50:00,209.29,209.58,209.25,209.53,6797.0,202.9462,203.2274,202.9074,203.1789,6797.0
2024-02-07 14:55:00,209.57,209.82,209.53,209.76,5168.0,203.2177,203.4601,203.1789,203.402,5168.0
2024-02-07 15:00:00,209.75,209.84,209.66,209.7,8579.0,203.3923,203.4795,203.305,203.3438,8579.0
2024-02-07 15:05:00,209.78,209.89,209.77,209.89,4436.0,203.4214,203.528,203.4117,203.528,4436.0
2024-02-07 15:10:00,209.82,209.85,209.48,209.49,3429.0,203.4601,203.4892,203.1304,203.1401,3429.0
2024-02-07 15:15:00,209.51,209.56,209.36,209.49,5692.0,203.1595,203.208,203.0141,203.1401,5692.0
2024-02-07 15:20:00,209.51,209.53,209.39,209.5,5140.0,203.1595,203.1789,203.0432,203.1498,5140.0
2024-02-07 15:25:00,209.48,209.55,209.45,209.51,2527.0,203.1304,203.1983,203.1014,203.1595,2527.0
2024-02-07 15:30:00,209.47,209.48,209.34,209.48,5259.0,203.1207,203.1304,202.9947,203.1304,5259.0
2024-02-07 15:35:00,209.48,209.57,209.4,209.47,5050.0,203.1304,203.2177,203.0529,203.1207,5050.0
2024-02-07 15:40:00,209.43,209.46,209.18,209.23,8322.0,203.082,203.1111,202.8395,202.888,8322.0
2024-02-07 15:45:00,209.19,209.24,209.05,209.12,12586.0,202.8492,202.8977,202.7135,202.7814,12586.0
2024-02-07 15:50:00,209.17,209.34,209.03,209.21,15595.0,202.8298,202.9947,202.6941,202.8686,15595.0
2024-02-07 15:55:00,209.23,209.58,209.22,209.56,42061.0,202.888,203.2274,202.8783,203.208,42061.0
2024-02-08 09:30:00,209.27,209.5,209.15,209.29,5990.0,202.9268,203.1498,202.8104,202.9462,5990.0
2024-02-08 09:35:00,209.04,209.47,208.97,208.98,600.0,202.7038,203.1207,202.6359,202.6456,600.0
2024-02-08 09:40:00,209.03,209.39,209.02,209.39,2031.0,202.6941,203.0432,202.6844,203.0432,2031.0
2024-02-08 09:45:00,209.2,209.2,208.89,208.89,800.0,202.8589,202.8589,202.5583,202.5583,800.0
2024-02-08 09:50:00,208.95,208.99,208.63,208.73,2398.0,202.6165,202.6553,202.3062,202.4032,2398.0
2024-02-08 09:55:00,208.81,208.89,208.61,208.61,3639.0,202.4808,202.5583,202.2868,202.2868,3639.0
2024-02-08 10:00:00,208.38,208.56,208.24,208.48,6980.0,202.0638,202.2383,201.928,202.1608,6980.0
2024-02-08 10:05:00,208.37,208.49,208.09,208.17,3997.0,202.0541,202.1705,201.7826,201.8602,3997.0
2024-02-08 10:10:00,208.11,208.13,207.77,207.82,7701.0,201.802,201.8214,201.4723,201.5208,7701.0
2024-02-08 10:15:00,207.81,208.16,207.76,207.84,13305.0,201.5111,201.8505,201.4626,201.5402,13305.0
2024-02-08 10:20:00,207.84,207.99,207.75,207.94,5727.0,201.5402,201.6856,201.4529,201.6371,5727.0
2024-02-08 10:25:00,207.83,207.88,207.71,207.83,5129.0,201.5305,201.5789,201.4141,201.5305,5129.0
2024-02-08 10:30:00,207.76,207.81,207.46,207.46,6031.0,201.4626,201.5111,201.1717,201.1717,6031.0
2024-02-08 10:35:00,207.51,207.51,207.25,207.32,4234.0,201.2202,201.2202,200.968,201.0359,4234.0
2024-02-08 10:40:00,207.32,207.48,207.2,207.29,8398.0,201.0359,201.1911,200.9196,201.0068,8398.0
2024-02-08 10:45:00,207.36,207.45,207.25,207.33,3700.0,201.0747,201.162,200.968,201.0456,3700.0
2024-02-08 10:50:00,207.33,207.33,206.84,207.17,17345.0,201.0456,201.0456,200.5705,200.8905,17345.0
2024-02-08 10:55:00,207.19,207.19,207.02,207.03,4365.0,200.9099,200.9099,200.745,200.7547,4365.0
2024-02-08 11:00:00,207.09,207.17,206.6,206.74,24841.0,200.8129,200.8905,200.3377,200.4735,24841.0
2024-02-08 11:05:00,206.69,206.79,206.49,206.79,11232.0,200.425,200.522,200.2311,200.522,11232.0
2024-02-08 11:10:00,206.76,207.34,206.76,207.1,12537.0,200.4929,201.0553,200.4929,200.8226,12537.0
2024-02-08 11:15:00,207.19,207.25,207.12,207.19,6830.0,200.9099,200.968,200.842,200.9099,6830.0
2024-02-08 11:20:00,207.2,207.75,207.17,207.75,4769.0,200.9196,201.4529,200.8905,201.4529,4769.0
2024-02-08 11:25:00,207.77,207.77,207.61,207.71,4490.0,201.4723,201.4723,201.3171,201.4141,4490.0
2024-02-08 11:30:00,207.75,207.99,207.63,207.89,2665.0,201.4529,201.6856,201.3365,201.5886,2665.0
2024-02-08 11:35:00,207.9,207.96,207.79,207.91,4251.0,201.5983,201.6565,201.4917,201.608,4251.0
2024-02-08 11:40:00,207.86,207.94,207.79,207.86,3700.0,201.5595,201.6371,201.4917,201.5595,3700.0
2024-02-08 11:45:00,207.83,208.0,207.59,207.76,8331.0,201.5305,201.6953,201.2977,201.4626,8331.0
2024-02-08 11:50:00,207.89,208.04,207.59,207.61,11529.0,201.5886,201.7341,201.2977,201.3171,11529.0
2024-02-08 11:55:00,207.61,207.75,207.58,207.62,4487.0,201.3171,201.4529,201.288,201.3268,4487.0
2024-02-08 12:00:00,207.57,207.75,207.51,207.75,3413.0,201.2783,201.4529,201.2202,201.4529,3413.0
2024-02-08 12:05:00,207.8,208.06,207.73,207.86,2470.0,201.5014,201.7535,201.4335,201.5595,2470.0
2024-02-08 12:10:00,207.9,208.0,207.86,208.0,1272.0,201.5983,201.6953,201.5595,201.6953,1272.0
2024-02-08 12:15:00,208.06,208.16,208.02,208.06,6060.0,201.7535,201.8505,201.7147,201.7535,6060.0
2024-02-08 12:20:00,208.02,208.28,208.01,208.28,2022.0,201.7147,201.9668,201.705,201.9668,2022.0
2024-02-08 12:25:00,208.28,208.45,208.24,208.36,2180.0,201.9668,202.1317,201.928,202.0444,2180.0
2024-02-08 12:30:00,208.33,208.39,208.33,208.37,1139.0,202.0153,202.0735,202.0153,202.0541,1139.0
2024-02-08 12:35:00,208.46,208.59,208.46,208.59,3476.0,202.1414,202.2674,202.1414,202.2674,3476.0
2024-02-08 12:40:00,208.54,208.67,208.54,208.55,2930.0,202.2189,202.345,202.2189,202.2286,2930.0
2024-02-08 12:45:00,208.62,208.7,208.58,208.58,1841.0,202.2965,202.3741,202.2577,202.2577,1841.0
2024-02-08 12:50:00,208.56,208.59,208.5,208.52,2736.0,202.2383,202.2674,202.1801,202.1995,2736.0
2024-02-08 12:55:00,208.54,208.54,208.36,208.37,3645.0,202.2189,202.2189,202.0444,202.0541,3645.0
2024-02-08 13:00:00,208.36,208.36,208.2,208.2,8084.0,202.0444,202.0444,201.8892,201.8892,8084.0
2024-02-08 13:05:00,208.19,208.19,207.9,207.9,6961.0,201.8795,201.8795,201.5983,201.5983,6961.0
2024-02-08 13:10:00,207.8,207.91,207.8,207.87,5752.0,201.5014,201.608,201.5014,201.5692,5752.0
2024-02-08 13:15:00,207.87,207.93,207.85,207.89,5306.0,201.5692,201.6274,201.5499,201.5886,5306.0
2024-02-08 13:20:00,207.93,207.93,207.7,207.71,2980.0,201.6274,201.6274,201.4044,201.4141,2980.0
2024-02-08 13:25:00,207.64,207.72,207.5,207.51,3821.0,201.3462,201.4238,201.2105,201.2202,3821.0
2024-02-08 13:30:00,207.53,207.98,207.52,207.98,8232.0,201.2396,201.6759,201.2299,201.6759,8232.0
2024-02-08 13:35:00,207.98,208.18,207.94,208.18,2584.0,201.6759,201.8698,201.6371,201.8698,2584.0
2024-02-08 13:40:00,208.13,208.34,208.08,208.3,2770.0,201.8214,202.025,201.7729,201.9862,2770.0
2024-02-08 13:45:00,208.36,208.54,208.24,208.54,3721.0,202.0444,202.2189,201.928,202.2189,3721.0
2024-02-08 13:50:00,208.57,208.64,208.49,208.64,2301.0,202.248,202.3159,202.1705,202.3159,2301.0
2024-02-08 13:55:00,208.65,208.87,208.65,208.85,3462.0,202.3256,202.5389,202.3256,202.5195,3462.0
2024-02-08 14:00:00,208.91,209.08,208.88,209.08,3457.0,202.5777,202.7426,202.5486,202.7426,3457.0
2024-02-08 14:05:00,209.07,209.13,209.06,209.08,3698.0,202.7329,202.7911,202.7232,202.7426,3698.0
2024-02-08 14:10:00,209.13,209.35,209.12,209.18,3982.0,202.7911,203.0044,202.7814,202.8395,3982.0
2024-02-08 14:15:00,209.12,209.26,209.11,209.26,2708.0,202.7814,202.9171,202.7717,202.9171,2708.0
2024-02-08 14:20:00,209.26,209.27,209.15,209.16,2659.0,202.9171,202.9268,202.8104,202.8201,2659.0
2024-02-08 14:25:00,209.26,209.46,209.25,209.38,3138.0,202.9171,203.1111,202.9074,203.0335,3138.0
2024-02-08 14:30:00,209.38,209.38,209.24,209.26,3006.0,203.0335,203.0335,202.8977,202.9171,3006.0
2024-02-08 14:35:00,209.27,209.63,209.26,209.59,3643.0,202.9268,203.2759,202.9171,203.2371,3643.0
2024-02-08 14:40:00,209.57,209.57,209.44,209.5,1150.0,203.2177,203.2177,203.0917,203.1498,1150.0
2024-02-08 14:45:00,209.53,209.55,209.45,209.48,2983.0,203.1789,203.1983,203.1014,203.1304,2983.0
2024-02-08 14:50:00,209.58,209.82,209.53,209.64,7548.0,203.2274,203.4601,203.1789,203.2856,7548.0
2024-02-08 14:55:00,209.64,209.67,209.51,209.67,2423.0,203.2856,203.3147,203.1595,203.3147,2423.0
2024-02-08 15:00:00,209.64,209.67,209.29,209.34,5193.0,203.2856,203.3147,202.9462,202.9947,5193.0
2024-02-08 15:05:00,209.31,209.31,208.98,209.04,3857.0,202.9656,202.9656,202.6456,202.7038,3857.0
2024-02-08 15:10:00,209.06,209.08,208.81,209.06,3882.0,202.7232,202.7426,202.4808,202.7232,3882.0
2024-02-08 15:15:00,209.06,209.2,209.06,209.06,10466.0,202.7232,202.8589,202.7232,202.7232,10466.0
2024-02-08 15:20:00,209.12,209.25,209.12,209.19,4388.0,202.7814,202.9074,202.7814,202.8492,4388.0
2024-02-08 15:25:00,209.26,209.26,209.05,209.07,2538.0,202.9171,202.9171,202.7135,202.7329,2538.0
2024-02-08 15:30:00,209.1,209.1,208.92,208.93,3582.0,202.762,202.762,202.5874,202.5971,3582.0
2024-02-08 15:35:00,208.93,209.1,208.85,209.08,4687.0,202.5971,202.762,202.5195,202.7426,4687.0
2024-02-08 15:40:00,209.1,209.13,208.83,208.91,6154.0,202.762,202.7911,202.5001,202.5777,6154.0
2024-02-08 15:45:00,208.92,208.94,208.65,208.82,9413.0,202.5874,202.6068,202.3256,202.4904,9413.0
2024-02-08 15:50:00,208.79,208.81,208.51,208.74,22751.0,202.4614,202.4808,202.1898,202.4129,22751.0
2024-02-08 15:55:00,208.73,209.32,208.73,209.24,53302.0,202.4032,202.9753,202.4032,202.8977,53302.0
2024-02-09 09:30:00,209.84,209.84,208.85,208.91,8321.0,203.4795,203.4795,202.5195,202.5777,8321.0
2024-02-09 09:35:00,209.32,209.32,208.35,208.35,2132.0,202.9753,202.9753,202.0347,202.0347,2132.0
2024-02-09 09:40:00,208.57,209.2,208.56,208.81,1401.0,202.248,202.8589,202.2383,202.4808,1401.0
2024-02-09 09:45:00,208.9,209.12,208.73,208.74,1500.0,202.568,202.7814,202.4032,202.4129,1500.0
2024-02-09 09:50:00,209.0,209.05,208.81,209.04,3715.0,202.665,202.7135,202.4808,202.7038,3715.0
2024-02-09 09:55:00,209.16,209.34,208.95,209.05,2129.0,202.8201,202.9947,202.6165,202.7135,2129.0
2024-02-09 10:00:00,209.0,209.33,208.77,209.33,1214.0,202.665,202.985,202.442,202.985,1214.0
2024-02-09 10:05:00,209.25,209.44,209.0,209.28,1976.0,202.9074,203.0917,202.665,202.9365,1976.0
2024-02-09 10:10:00,209.27,209.77,209.21,209.63,4113.0,202.9268,203.4117,202.8686,203.2759,4113.0
2024-02-09 10:15:00,209.59,209.59,209.16,209.29,2865.0,203.2371,203.2371,202.8201,202.9462,2865.0
2024-02-09 10:20:00,209.17,209.24,208.89,208.96,1802.0,202.8298,202.8977,202.5583,202.6262,1802.0
2024-02-09 10:25:00,209.09,209.26,209.04,209.12,1901.0,202.7523,202.9171,202.7038,202.7814,1901.0
2024-02-09 10:30:00,209.3,209.31,209.05,209.16,1896.0,202.9559,202.9656,202.7135,202.8201,1896.0
2024-02-09 10:35:00,209.02,209.17,208.93,209.02,1462.0,202.6844,202.8298,202.5971,202.6844,1462.0
2024-02-09 10:40:00,208.97,208.97,208.8,208.89,1175.0,202.6359,202.6359,202.4711,202.5583,1175.0
2024-02-09 10:45:00,208.97,208.97,208.76,208.87,1866.0,202.6359,202.6359,202.4323,202.5389,1866.0
2024-02-09 10:50:00,208.89,209.07,208.89,209.02,1347.0,202.5583,202.7329,202.5583,202.6844,1347.0
2024-02-09 10:55:00,208.87,208.99,208.83,208.99,1098.0,202.5389,202.6553,202.5001,202.6553,1098.0
2024-02-09 11:00:00,208.79,208.79,208.79,208.79,100.0,202.4614,202.4614,202.4614,202.4614,100.0
2024-02-09 11:05:00,208.83,208.9,208.74,208.84,1800.0,202.5001,202.568,202.4129,202.5098,1800.0
2024-02-09 11:10:00,208.81,208.81,208.69,208.69,1236.0,202.4808,202.4808,202.3644,202.3644,1236.0
2024-02-09 11:15:00,208.75,208.75,208.56,208.63,2345.0,202.4226,202.4226,202.2383,202.3062,2345.0
2024-02-09 11:20:00,208.56,208.67,208.56,208.63,1245.0,202.2383,202.345,202.2383,202.3062,1245.0
2024-02-09 11:25:00,208.63,208.68,208.59,208.68,900.0,202.3062,202.3547,202.2674,202.3547,900.0
2024-02-09 11:30:00,208.63,208.69,208.48,208.51,1017.0,202.3062,202.3644,202.1608,202.1898,1017.0
2024-02-09 11:35:00,208.42,208.42,208.42,208.42,121.0,202.1026,202.1026,202.1026,202.1026,121.0
2024-02-09 11:40:00,208.37,208.44,208.37,208.38,517.0,202.0541,202.122,202.0541,202.0638,517.0
2024-02-09 11:45:00,208.39,208.4,208.31,208.34,1897.0,202.0735,202.0832,201.9959,202.025,1897.0
2024-02-09 11:50:00,208.3,208.34,207.87,207.87,4773.0,201.9862,202.025,201.5692,201.5692,4773.0
2024-02-09 11:55:00,208.02,208.21,208.02,208.21,2102.0,201.7147,201.8989,201.7147,201.8989,2102.0
2024-02-09 12:00:00,208.23,208.31,208.19,208.31,718.0,201.9183,201.9959,201.8795,201.9959,718.0
2024-02-09 12:05:00,208.24,208.27,208.23,208.23,501.0,201.928,201.9571,201.9183,201.9183,501.0
2024-02-09 12:10:00,208.29,208.5,208.25,208.46,1900.0,201.9765,202.1801,201.9377,202.1414,1900.0
2024-02-09 12:15:00,208.53,208.67,208.5,208.63,2865.0,202.2092,202.345,202.1801,202.3062,2865.0
2024-02-09 12:20:00,208.64,208.8,208.6,208.73,2848.0,202.3159,202.4711,202.2771,202.4032,2848.0
2024-02-09 12:25:00,208.81,208.94,208.79,208.94,3531.0,202.4808,202.6068,202.4614,202.6068,3531.0
2024-02-09 12:30:00,208.88,208.94,208.81,208.86,2554.0,202.5486,202.6068,202.4808,202.5292,2554.0
2024-02-09 12:35:00,208.89,208.89,208.83,208.83,830.0,202.5583,202.5583,202.5001,202.5001,830.0
2024-02-09 12:40:00,208.79,208.88,208.73,208.77,931.0,202.4614,202.5486,202.4032,202.442,931.0
2024-02-09 12:45:00,208.8,208.8,208.71,208.71,1300.0,202.4711,202.4711,202.3838,202.3838,1300.0
2024-02-09 12:50:00,208.69,208.69,208.53,208.59,2249.0,202.3644,202.3644,202.2092,202.2674,2249.0
2024-02-09 12:55:00,208.68,208.95,208.66,208.95,3716.0,202.3547,202.6165,202.3353,202.6165,3716.0
2024-02-09 13:00:00,208.93,209.0,208.88,208.94,1168.0,202.5971,202.665,202.5486,202.6068,1168.0
2024-02-09 13:05:00,208.94,209.0,208.91,208.93,2343.0,202.6068,202.665,202.5777,202.5971,2343.0
2024-02-09 13:10:00,208.88,209.02,208.88,209.02,500.0,202.5486,202.6844,202.5486,202.6844,500.0
2024-02-09 13:15:00,209.06,209.06,208.99,209.02,600.0,202.7232,202.7232,202.6553,202.6844,600.0
2024-02-09 13:20:00,209.25,209.31,209.19,209.31,1176.0,202.9074,202.9656,202.8492,202.9656,1176.0
2024-02-09 13:25:00,209.31,209.35,209.25,209.25,1544.0,202.9656,203.0044,202.9074,202.9074,1544.0
2024-02-09 13:30:00,209.3,209.3,209.18,209.18,1203.0,202.9559,202.9559,202.8395,202.8395,1203.0
2024-02-09 13:35:00,209.16,209.21,209.09,209.2,1479.0,202.8201,202.8686,202.7523,202.8589,1479.0
2024-02-09 13:40:00,209.14,209.18,209.11,209.11,700.0,202.8007,202.8395,202.7717,202.7717,700.0
2024-02-09 13:45:00,209.15,209.15,209.07,209.08,700.0,202.8104,202.8104,202.7329,202.7426,700.0
2024-02-09 13:50:00,209.07,209.12,209.03,209.07,1384.0,202.7329,202.7814,202.6941,202.7329,1384.0
2024-02-09 13:55:00,209.06,209.28,209.06,209.26,2461.0,202.7232,202.9365,202.7232,202.9171,2461.0
2024-02-09 14:00:00,209.18,209.34,209.18,209.31,1412.0,202.8395,202.9947,202.8395,202.9656,1412.0
2024-02-09 14:05:00,209.31,209.35,209.27,209.35,1215.0,202.9656,203.0044,202.9268,203.0044,1215.0
2024-02-09 14:10:00,209.37,209.37,209.27,209.35,1870.0,203.0238,203.0238,202.9268,203.0044,1870.0
2024-02-09 14:15:00,209.41,209.41,209.15,209.15,1779.0,203.0626,203.0626,202.8104,202.8104,1779.0
2024-02-09 14:20:00,209.18,209.25,209.16,209.25,1006.0,202.8395,202.9074,202.8201,202.9074,1006.0
2024-02-09 14:25:00,209.34,209.55,209.34,209.53,3329.0,202.9947,203.1983,202.9947,203.1789,3329.0
2024-02-09 14:30:00,209.62,209.62,209.57,209.6,1341.0,203.2662,203.2662,203.2177,203.2468,1341.0
2024-02-09 14:35:00,209.59,209.68,209.57,209.63,1647.0,203.2371,203.3244,203.2177,203.2759,1647.0
2024-02-09 14:40:00,209.62,209.71,209.62,209.68,2038.0,203.2662,203.3535,203.2662,203.3244,2038.0
2024-02-09 14:45:00,209.68,209.72,209.61,209.61,1697.0,203.3244,203.3632,203.2565,203.2565,1697.0
2024-02-09 14:50:00,209.61,209.69,209.59,209.65,3381.0,203.2565,203.3341,203.2371,203.2953,3381.0
2024-02-09 14:55:00,209.64,209.64,209.59,209.62,1666.0,203.2856,203.2856,203.2371,203.2662,1666.0
2024-02-09 15:00:00,209.6,209.63,209.56,209.61,1530.0,203.2468,203.2759,203.208,203.2565,1530.0
2024-02-09 15:05:00,209.59,209.83,209.58,209.83,2495.0,203.2371,203.4698,203.2274,203.4698,2495.0
2024-02-09 15:10:00,209.89,209.93,209.82,209.86,2666.0,203.528,203.5668,203.4601,203.4989,2666.0
2024-02-09 15:15:00,209.87,210.09,209.86,210.02,10978.0,203.5086,203.722,203.4989,203.6541,10978.0
2024-02-09 15:20:00,210.05,210.11,209.93,209.96,3869.0,203.6832,203.7413,203.5668,203.5959,3869.0
2024-02-09 15:25:00,209.99,210.05,209.91,209.97,3615.0,203.625,203.6832,203.5474,203.6056,3615.0
2024-02-09 15:30:00,209.99,209.99,209.73,209.77,2230.0,203.625,203.625,203.3729,203.4117,2230.0
2024-02-09 15:35:00,209.74,209.74,209.62,209.64,4146.0,203.3826,203.3826,203.2662,203.2856,4146.0
2024-02-09 15:40:00,209.67,209.68,209.45,209.5,10386.0,203.3147,203.3244,203.1014,203.1498,10386.0
2024-02-09 15:45:00,209.49,209.56,209.42,209.49,12485.0,203.1401,203.208,203.0723,203.1401,12485.0
2024-02-09 15:50:00,209.45,209.63,209.45,209.59,18315.0,203.1014,203.2759,203.1014,203.2371,18315.0
2024-02-09 15:55:00,209.63,209.93,209.62,209.83,24802.0,203.2759,203.5668,203.2662,203.4698,24802.0
2024-02-12 09:30:00,209.84,210.79,209.84,210.31,8114.0,203.4795,204.4007,203.4795,203.9353,8114.0
2024-02-12 09:35:00,210.36,210.6,210.12,210.37,1871.0,203.9838,204.2165,203.751,203.9935,1871.0
2024-02-12 09:40:00,210.16,210.16,209.83,209.92,4775.0,203.7898,203.7898,203.4698,203.5571,4775.0
2024-02-12 09:45:00,209.76,210.6,209.66,210.53,3200.0,203.402,204.2165,203.305,204.1486,3200.0
2024-02-12 09:50:00,210.48,210.88,210.31,210.67,4476.0,204.1001,204.488,203.9353,204.2844,4476.0
2024-02-12 09:55:00,210.67,210.87,210.51,210.67,4823.0,204.2844,204.4783,204.1292,204.2844,4823.0
2024-02-12 10:00:00,210.74,211.0,210.73,210.94,4038.0,204.3523,204.6044,204.3426,204.5462,4038.0
2024-02-12 10:05:00,211.05,211.05,210.63,210.63,3359.0,204.6529,204.6529,204.2456,204.2456,3359.0
2024-02-12 10:10:00,210.59,210.59,210.09,210.17,3517.0,204.2068,204.2068,203.722,203.7995,3517.0
2024-02-12 10:15:00,210.13,210.26,210.07,210.07,2443.0,203.7607,203.8868,203.7026,203.7026,2443.0
2024-02-12 10:20:00,210.14,210.57,210.14,210.43,5532.0,203.7704,204.1874,203.7704,204.0516,5532.0
2024-02-12 10:25:00,210.43,210.5,210.43,210.47,1100.0,204.0516,204.1195,204.0516,204.0904,1100.0
2024-02-12 10:30:00,210.53,210.65,210.49,210.49,2311.0,204.1486,204.265,204.1098,204.1098,2311.0
2024-02-12 10:35:00,210.56,210.57,210.16,210.22,2167.0,204.1777,204.1874,203.7898,203.848,2167.0
2024-02-12 10:40:00,210.2,210.23,209.93,210.23,4984.0,203.8286,203.8577,203.5668,203.8577,4984.0
2024-02-12 10:45:00,210.16,210.17,210.06,210.06,2757.0,203.7898,203.7995,203.6929,203.6929,2757.0
2024-02-12 10:50:00,210.12,210.2,210.07,210.2,1003.0,203.751,203.8286,203.7026,203.8286,1003.0
2024-02-12 10:55:00,210.28,210.28,210.05,210.18,2300.0,203.9062,203.9062,203.6832,203.8092,2300.0
2024-02-12 11:00:00,210.19,210.3,210.09,210.3,1852.0,203.8189,203.9256,203.722,203.9256,1852.0
2024-02-12 11:05:00,210.55,210.71,210.43,210.61,2366.0,204.168,204.3232,204.0516,204.2262,2366.0
2024-02-12 11:10:00,210.53,210.54,210.42,210.5,2112.0,204.1486,204.1583,204.042,204.1195,2112.0
2024-02-12 11:15:00,210.54,210.69,210.42,210.57,6777.0,204.1583,204.3038,204.042,204.1874,6777.0
2024-02-12 11:20:00,210.63,210.81,210.62,210.72,3371.0,204.2456,204.4201,204.2359,204.3329,3371.0
2024-02-12 11:25:00,210.76,210.87,210.71,210.84,4163.0,204.3716,204.4783,204.3232,204.4492,4163.0
2024-02-12 11:30:00,210.85,211.0,210.8,211.0,2928.0,204.4589,204.6044,204.4104,204.6044,2928.0
2024-02-12 11:35:00,210.95,210.99,210.88,210.88,1345.0,204.5559,204.5947,204.488,204.488,1345.0
2024-02-12 11:40:00,210.93,211.02,210.93,210.97,8466.0,204.5365,204.6238,204.5365,204.5753,8466.0
2024-02-12 11:45:00,210.97,211.19,210.94,211.17,6234.0,204.5753,204.7886,204.5462,204.7692,6234.0
2024-02-12 11:50:00,211.2,211.32,211.16,211.32,2431.0,204.7983,204.9147,204.7595,204.9147,2431.0
2024-02-12 11:55:00,211.31,211.42,211.26,211.42,1342.0,204.905,205.0116,204.8565,205.0116,1342.0
2024-02-12 12:00:00,211.49,211.78,211.4,211.78,10328.0,205.0795,205.3607,204.9922,205.3607,10328.0
2024-02-12 12:05:00,211.68,211.84,211.66,211.82,4105.0,205.2638,205.4189,205.2444,205.3995,4105.0
2024-02-12 12:10:00,211.78,211.83,211.62,211.68,5266.0,205.3607,205.4092,205.2056,205.2638,5266.0
2024-02-12 12:15:00,211.64,211.92,211.64,211.92,3395.0,205.225,205.4965,205.225,205.4965,3395.0
2024-02-12 12:20:00,211.96,212.02,211.71,212.02,7607.0,205.5353,205.5935,205.2929,205.5935,7607.0
2024-02-12 12:25:00,211.99,212.08,211.8,211.86,4368.0,205.5644,205.6516,205.3801,205.4383,4368.0
2024-02-12 12:30:00,211.86,211.87,211.78,211.83,1791.0,205.4383,205.448,205.3607,205.4092,1791.0
2024-02-12 12:35:00,211.83,211.88,211.68,211.69,2240.0,205.4092,205.4577,205.2638,205.2735,2240.0
2024-02-12 12:40:00,211.62,211.69,211.47,211.55,7404.0,205.2056,205.2735,205.0601,205.1377,7404.0
2024-02-12 12:45:00,211.55,211.86,211.54,211.78,2469.0,205.1377,205.4383,205.128,205.3607,2469.0
2024-02-12 12:50:00,211.83,211.87,211.72,211.87,951.0,205.4092,205.448,205.3025,205.448,951.0
2024-02-12 12:55:00,211.81,211.84,211.62,211.66,1881.0,205.3898,205.4189,205.2056,205.2444,1881.0
2024-02-12 13:00:00,211.67,211.8,211.52,211.7,1193.0,205.2541,205.3801,205.1086,205.2832,1193.0
2024-02-12 13:05:00,211.76,211.76,211.63,211.63,1610.0,205.3413,205.3413,205.2153,205.2153,1610.0
2024-02-12 13:10:00,211.72,211.8,211.64,211.64,7790.0,205.3025,205.3801,205.225,205.225,7790.0
2024-02-12 13:15:00,211.64,211.71,211.59,211.68,2460.0,205.225,205.2929,205.1765,205.2638,2460.0
2024-02-12 13:20:00,211.72,211.95,211.67,211.89,3253.0,205.3025,205.5256,205.2541,205.4674,3253.0
2024-02-12 13:25:00,211.86,211.88,211.7,211.74,3976.0,205.4383,205.4577,205.2832,205.3219,3976.0
2024-02-12 13:30:00,211.8,212.1,211.8,212.1,2606.0,205.3801,205.671,205.3801,205.671,2606.0
2024-02-12 13:35:00,212.09,212.17,211.86,211.86,3815.0,205.6613,205.7389,205.4383,205.4383,3815.0
2024-02-12 13:40:00,211.86,211.93,211.75,211.85,3625.0,205.4383,205.5062,205.3316,205.4286,3625.0
2024-02-12 13:45:00,211.89,211.96,211.86,211.96,2926.0,205.4674,205.5353,205.4383,205.5353,2926.0
2024-02-12 13:50:00,212.01,212.03,211.94,212.03,3042.0,205.5838,205.6032,205.5159,205.6032,3042.0
2024-02-12 13:55:00,212.01,212.03,211.76,211.8,3609.0,205.5838,205.6032,205.3413,205.3801,3609.0
2024-02-12 14:00:00,211.74,211.93,211.66,211.86,6342.0,205.3219,205.5062,205.2444,205.4383,6342.0
2024-02-12 14:05:00,211.89,212.03,211.89,211.95,2037.0,205.4674,205.6032,205.4674,205.5256,2037.0
2024-02-12 14:10:00,211.91,212.04,211.88,212.03,5410.0,205.4868,205.6128,205.4577,205.6032,5410.0
2024-02-12 14:15:00,212.07,212.16,211.97,211.97,4951.0,205.6419,205.7292,205.545,205.545,4951.0
2024-02-12 14:20:00,211.84,212.14,211.82,212.09,3407.0,205.4189,205.7098,205.3995,205.6613,3407.0
2024-02-12 14:25:00,212.03,212.2,211.93,212.2,2449.0,205.6032,205.768,205.5062,205.768,2449.0
2024-02-12 14:30:00,212.17,212.22,212.1,212.11,4880.0,205.7389,205.7874,205.671,205.6807,4880.0
2024-02-12 14:35:00,212.1,212.27,212.06,212.26,3707.0,205.671,205.8359,205.6322,205.8262,3707.0
2024-02-12 14:40:00,212.19,212.19,212.03,212.17,3064.0,205.7583,205.7583,205.6032,205.7389,3064.0
2024-02-12 14:45:00,212.17,212.17,212.05,212.06,3254.0,205.7389,205.7389,205.6225,205.6322,3254.0
2024-02-12 14:50:00,212.03,212.08,211.96,212.05,4168.0,205.6032,205.6516,205.5353,205.6225,4168.0
2024-02-12 14:55:00,212.02,212.12,211.97,212.04,6531.0,205.5935,205.6904,205.545,205.6128,6531.0
2024-02-12 15:00:00,212.15,212.23,212.07,212.11,8098.0,205.7195,205.7971,205.6419,205.6807,8098.0
2024-02-12 15:05:00,212.11,212.14,212.08,212.1,3775.0,205.6807,205.7098,205.6516,205.671,3775.0
2024-02-12 15:10:00,212.1,212.14,212.07,212.14,2812.0,205.671,205.7098,205.6419,205.7098,2812.0
2024-02-12 15:15:00,212.09,212.12,212.04,212.1,3332.0,205.6613,205.6904,205.6128,205.671,3332.0
2024-02-12 15:20:00,212.12,212.12,211.96,211.97,6328.0,205.6904,205.6904,205.5353,205.545,6328.0
2024-02-12 15:25:00,211.99,212.03,211.91,211.94,8010.0,205.5644,205.6032,205.4868,205.5159,8010.0
2024-02-12 15:30:00,211.99,211.99,211.82,211.95,8837.0,205.5644,205.5644,205.3995,205.5256,8837.0
2024-02-12 15:35:00,211.93,212.04,211.87,212.02,7943.0,205.5062,205.6128,205.448,205.5935,7943.0
2024-02-12 15:40:00,212.01,212.03,211.89,212.0,28652.0,205.5838,205.6032,205.4674,205.5741,28652.0
2024-02-12 15:45:00,211.98,211.98,211.63,211.78,16305.0,205.5547,205.5547,205.2153,205.3607,16305.0
2024-02-12 15:50:00,211.83,211.84,211.4,211.49,23073.0,205.4092,205.4189,204.9922,205.0795,23073.0
2024-02-12 15:55:00,211.51,211.53,211.2,211.27,59363.0,205.0989,205.1183,204.7983,204.8662,59363.0
2024-02-13 09:30:00,211.26,212.61,211.26,211.39,14708.0,204.8565,206.1656,204.8565,204.9826,14708.0
2024-02-13 09:35:00,211.99,212.48,211.03,211.3,3751.0,205.5644,206.0395,204.6335,204.8953,3751.0
2024-02-13 09:40:00,211.13,211.57,210.88,210.88,2249.0,204.7304,205.1571,204.488,204.488,2249.0
2024-02-13 09:45:00,210.45,211.01,210.34,210.38,1565.0,204.071,204.6141,203.9644,204.0032,1565.0
2024-02-13 09:50:00,210.38,210.38,209.85,210.02,5392.0,204.0032,204.0032,203.4892,203.6541,5392.0
2024-02-13 09:55:00,210.23,210.23,209.84,209.86,4778.0,203.8577,203.8577,203.4795,203.4989,4778.0
2024-02-13 10:00:00,209.74,209.86,209.45,209.73,5919.0,203.3826,203.4989,203.1014,203.3729,5919.0
2024-02-13 10:05:00,209.69,209.69,209.2,209.32,4215.0,203.3341,203.3341,202.8589,202.9753,4215.0
2024-02-13 10:10:00,209.03,209.03,208.71,208.98,1980.0,202.6941,202.6941,202.3838,202.6456,1980.0
2024-02-13 10:15:00,209.01,209.1,208.33,208.41,1714.0,202.6747,202.762,202.0153,202.0929,1714.0
2024-02-13 10:20:00,208.27,208.45,207.98,208.01,5150.0,201.9571,202.1317,201.6759,201.705,5150.0
2024-02-13 10:25:00,207.99,208.04,207.64,207.87,5017.0,201.6856,201.7341,201.3462,201.5692,5017.0
2024-02-13 10:30:00,207.78,207.99,207.64,207.69,5659.0,201.482,201.6856,201.3462,201.3947,5659.0
2024-02-13 10:35:00,207.68,207.85,207.36,207.37,7277.0,201.385,201.5499,201.0747,201.0844,7277.0
2024-02-13 10:40:00,207.34,207.49,207.09,207.49,6923.0,201.0553,201.2008,200.8129,201.2008,6923.0
2024-02-13 10:45:00,207.3,207.3,207.01,207.04,4427.0,201.0165,201.0165,200.7353,200.7644,4427.0
2024-02-13 10:50:00,207.08,207.42,207.02,207.2,6555.0,200.8032,201.1329,200.745,200.9196,6555.0
2024-02-13 10:55:00,207.28,207.44,207.21,207.21,4249.0,200.9971,201.1523,200.9293,200.9293,4249.0
2024-02-13 11:00:00,207.14,207.17,206.96,207.14,3300.0,200.8614,200.8905,200.6868,200.8614,3300.0
2024-02-13 11:05:00,207.12,207.18,206.95,207.01,2640.0,200.842,200.9002,200.6771,200.7353,2640.0
2024-02-13 11:10:00,207.09,207.48,206.93,207.47,6782.0,200.8129,201.1911,200.6577,201.1814,6782.0
2024-02-13 11:15:00,207.58,207.89,207.58,207.78,2509.0,201.288,201.5886,201.288,201.482,2509.0
2024-02-13 11:20:00,207.85,207.94,207.77,207.77,2089.0,201.5499,201.6371,201.4723,201.4723,2089.0
2024-02-13 11:25:00,207.9,208.02,207.85,207.98,2021.0,201.5983,201.7147,201.5499,201.6759,2021.0
2024-02-13 11:30:00,208.05,208.72,208.05,208.72,3783.0,201.7438,202.3935,201.7438,202.3935,3783.0
2024-02-13 11:35:00,208.59,208.7,208.55,208.68,2705.0,202.2674,202.3741,202.2286,202.3547,2705.0
2024-02-13 11:40:00,208.68,208.75,208.54,208.61,3898.0,202.3547,202.4226,202.2189,202.2868,3898.0
2024-02-13 11:45:00,208.61,208.7,208.45,208.64,3951.0,202.2868,202.3741,202.1317,202.3159,3951.0
2024-02-13 11:50:00,208.73,208.94,208.72,208.76,2739.0,202.4032,202.6068,202.3935,202.4323,2739.0
2024-02-13 11:55:00,208.73,208.86,208.63,208.85,2146.0,202.4032,202.5292,202.3062,202.5195,2146.0
2024-02-13 12:00:00,208.93,208.93,208.74,208.87,1633.0,202.5971,202.5971,202.4129,202.5389,1633.0
2024-02-13 12:05:00,208.93,208.96,208.87,208.95,797.0,202.5971,202.6262,202.5389,202.6165,797.0
2024-02-13 12:10:00,208.87,208.92,208.74,208.87,1433.0,202.5389,202.5874,202.4129,202.5389,1433.0
2024-02-13 12:15:00,209.0,209.02,208.85,208.85,1072.0,202.665,202.6844,202.5195,202.5195,1072.0
2024-02-13 12:20:00,208.86,208.9,208.73,208.82,1135.0,202.5292,202.568,202.4032,202.4904,1135.0
2024-02-13 12:25:00,208.81,208.83,208.73,208.74,400.0,202.4808,202.5001,202.4032,202.4129,400.0
2024-02-13 12:30:00,208.74,208.74,208.52,208.6,2157.0,202.4129,202.4129,202.1995,202.2771,2157.0
2024-02-13 12:35:00,208.6,208.67,208.51,208.51,2650.0,202.2771,202.345,202.1898,202.1898,2650.0
2024-02-13 12:40:00,208.52,208.56,208.33,208.52,3157.0,202.1995,202.2383,202.0153,202.1995,3157.0
2024-02-13 12:45:00,208.5,208.53,208.41,208.46,1546.0,202.1801,202.2092,202.0929,202.1414,1546.0
2024-02-13 12:50:00,208.46,208.47,208.37,208.37,783.0,202.1414,202.1511,202.0541,202.0541,783.0
2024-02-13 12:55:00,208.5,208.61,208.47,208.5,2859.0,202.1801,202.2868,202.1511,202.1801,2859.0
2024-02-13 13:00:00,208.53,208.61,208.16,208.16,1361.0,202.2092,202.2868,201.8505,201.8505,1361.0
2024-02-13 13:05:00,208.17,208.17,207.72,207.73,18553.0,201.8602,201.8602,201.4238,201.4335,18553.0
2024-02-13 13:10:00,207.7,207.78,207.51,207.72,9262.0,201.4044,201.482,201.2202,201.4238,9262.0
2024-02-13 13:15:00,207.71,207.76,207.67,207.76,1904.0,201.4141,201.4626,201.3753,201.4626,1904.0
2024-02-13 13:20:00,207.78,207.79,207.66,207.69,928.0,201.482,201.4917,201.3656,201.3947,928.0
2024-02-13 13:25:00,207.72,207.77,207.71,207.77,979.0,201.4238,201.4723,201.4141,201.4723,979.0
2024-02-13 13:30:00,207.66,207.66,207.3,207.32,700.0,201.3656,201.3656,201.0165,201.0359,700.0
2024-02-13 13:35:00,207.29,207.29,207.12,207.12,1122.0,201.0068,201.0068,200.842,200.842,1122.0
2024-02-13 13:40:00,207.11,207.11,206.93,207.06,2936.0,200.8323,200.8323,200.6577,200.7838,2936.0
2024-02-13 13:45:00,207.04,207.1,206.93,206.93,1000.0,200.7644,200.8226,200.6577,200.6577,1000.0
2024-02-13 13:50:00,206.9,207.02,206.88,207.02,801.0,200.6286,200.745,200.6093,200.745,801.0
2024-02-13 13:55:00,207.0,207.05,206.99,207.0,983.0,200.7256,200.7741,200.7159,200.7256,983.0
2024-02-13 14:00:00,206.94,206.94,206.58,206.63,1200.0,200.6674,200.6674,200.3183,200.3668,1200.0
2024-02-13 14:05:00,206.58,206.64,206.48,206.51,2532.0,200.3183,200.3765,200.2214,200.2505,2532.0
2024-02-13 14:10:00,206.5,206.5,206.27,206.28,2702.0,200.2408,200.2408,200.0177,200.0274,2702.0
2024-02-13 14:15:00,206.23,206.51,206.21,206.34,4675.0,199.979,200.2505,199.9596,200.0856,4675.0
2024-02-13 14:20:00,206.4,206.69,206.39,206.47,2938.0,200.1438,200.425,200.1341,200.2117,2938.0
2024-02-13 14:25:00,206.45,206.63,206.45,206.63,2517.0,200.1923,200.3668,200.1923,200.3668,2517.0
2024-02-13 14:30:00,206.58,206.67,206.52,206.54,2564.0,200.3183,200.4056,200.2602,200.2796,2564.0
2024-02-13 14:35:00,206.6,206.62,206.39,206.46,3567.0,200.3377,200.3571,200.1341,200.202,3567.0
2024-02-13 14:40:00,206.54,206.59,206.47,206.48,1819.0,200.2796,200.328,200.2117,200.2214,1819.0
2024-02-13 14:45:00,206.37,206.37,206.16,206.2,3367.0,200.1147,200.1147,199.9111,199.9499,3367.0
2024-02-13 14:50:00,206.19,206.23,205.97,205.98,4523.0,199.9402,199.979,199.7268,199.7365,4523.0
2024-02-13 14:55:00,205.9,206.12,205.9,206.01,2219.0,199.659,199.8723,199.659,199.7656,2219.0
2024-02-13 15:00:00,206.03,206.03,205.73,205.85,3755.0,199.785,199.785,199.4941,199.6105,3755.0
2024-02-13 15:05:00,205.88,206.11,205.88,206.03,4174.0,199.6396,199.8626,199.6396,199.785,4174.0
2024-02-13 15:10:00,206.16,206.42,206.16,206.31,4766.0,199.9111,200.1632,199.9111,200.0565,4766.0
2024-02-13 15:15:00,206.34,206.35,206.18,206.19,3682.0,200.0856,200.0953,199.9305,199.9402,3682.0
2024-02-13 15:20:00,206.23,206.62,206.21,206.62,6681.0,199.979,200.3571,199.9596,200.3571,6681.0
2024-02-13 15:25:00,206.61,206.67,206.44,206.67,5524.0,200.3474,200.4056,200.1826,200.4056,5524.0
2024-02-13 15:30:00,206.59,207.09,206.58,207.09,9343.0,200.328,200.8129,200.3183,200.8129,9343.0
2024-02-13 15:35:00,207.16,207.34,206.93,207.28,12716.0,200.8808,201.0553,200.6577,200.9971,12716.0
2024-02-13 15:40:00,207.28,207.42,207.23,207.4,10334.0,200.9971,201.1329,200.9486,201.1135,10334.0
2024-02-13 15:45:00,207.41,207.41,207.23,207.4,12646.0,201.1232,201.1232,200.9486,201.1135,12646.0
2024-02-13 15:50:00,207.44,207.62,207.24,207.54,21056.0,201.1523,201.3268,200.9583,201.2492,21056.0
2024-02-13 15:55:00,207.59,208.06,207.59,208.06,38929.0,201.2977,201.7535,201.2977,201.7535,38929.0
2024-02-14 09:30:00,208.99,209.18,208.49,208.59,5998.0,202.6553,202.8395,202.1705,202.2674,5998.0
2024-02-14 09:35:00,208.65,209.03,208.49,208.5,2200.0,202.3256,202.6941,202.1705,202.1801,2200.0
2024-02-14 09:40:00,209.05,209.23,208.94,208.94,1300.0,202.7135,202.888,202.6068,202.6068,1300.0
2024-02-14 09:45:00,209.08,209.19,208.63,208.81,1754.0,202.7426,202.8492,202.3062,202.4808,1754.0
2024-02-14 09:50:00,209.03,209.39,209.02,209.17,1326.0,202.6941,203.0432,202.6844,202.8298,1326.0
2024-02-14 09:55:00,209.26,209.34,209.04,209.23,2250.0,202.9171,202.9947,202.7038,202.888,2250.0
2024-02-14 10:00:00,209.08,209.08,208.78,208.88,1120.0,202.7426,202.7426,202.4517,202.5486,1120.0
2024-02-14 10:05:00,208.95,208.95,208.61,208.61,1828.0,202.6165,202.6165,202.2868,202.2868,1828.0
2024-02-14 10:10:00,208.7,209.13,208.7,209.08,2112.0,202.3741,202.7911,202.3741,202.7426,2112.0
2024-02-14 10:15:00,209.22,209.22,208.99,209.07,1650.0,202.8783,202.8783,202.6553,202.7329,1650.0
2024-02-14 10:20:00,209.06,209.37,208.97,209.25,3950.0,202.7232,203.0238,202.6359,202.9074,3950.0
2024-02-14 10:25:00,209.34,209.68,209.28,209.51,2631.0,202.9947,203.3244,202.9365,203.1595,2631.0
2024-02-14 10:30:00,209.54,209.7,209.34,209.55,2574.0,203.1886,203.3438,202.9947,203.1983,2574.0
2024-02-14 10:35:00,209.51,209.53,209.45,209.53,1700.0,203.1595,203.1789,203.1014,203.1789,1700.0
2024-02-14 10:40:00,209.53,209.65,209.4,209.6,2229.0,203.1789,203.2953,203.0529,203.2468,2229.0
2024-02-14 10:45:00,209.5,209.52,209.46,209.46,1199.0,203.1498,203.1692,203.1111,203.1111,1199.0
2024-02-14 10:50:00,209.49,209.49,209.28,209.33,1156.0,203.1401,203.1401,202.9365,202.985,1156.0
2024-02-14 10:55:00,209.31,209.32,209.2,209.21,1585.0,202.9656,202.9753,202.8589,202.8686,1585.0
2024-02-14 11:00:00,209.2,209.2,208.87,208.96,1983.0,202.8589,202.8589,202.5389,202.6262,1983.0
2024-02-14 11:05:00,208.94,209.1,208.92,208.97,4028.0,202.6068,202.762,202.5874,202.6359,4028.0
2024-02-14 11:10:00,208.95,209.63,208.95,209.42,3832.0,202.6165,203.2759,202.6165,203.0723,3832.0
2024-02-14 11:15:00,209.52,209.72,209.52,209.67,3006.0,203.1692,203.3632,203.1692,203.3147,3006.0
2024-02-14 11:20:00,209.64,209.67,209.52,209.61,1946.0,203.2856,203.3147,203.1692,203.2565,1946.0
2024-02-14 11:25:00,209.58,209.71,209.58,209.68,1373.0,203.2274,203.3535,203.2274,203.3244,1373.0
2024-02-14 11:30:00,209.62,209.62,209.53,209.53,1100.0,203.2662,203.2662,203.1789,203.1789,1100.0
2024-02-14 11:35:00,209.62,209.74,209.61,209.74,1433.0,203.2662,203.3826,203.2565,203.3826,1433.0
2024-02-14 11:40:00,209.74,209.75,209.56,209.56,2295.0,203.3826,203.3923,203.208,203.208,2295.0
2024-02-14 11:45:00,209.5,209.64,209.27,209.53,4355.0,203.1498,203.2856,202.9268,203.1789,4355.0
2024-02-14 11:50:00,209.55,209.61,209.43,209.56,2487.0,203.1983,203.2565,203.082,203.208,2487.0
2024-02-14 11:55:00,209.45,209.45,208.87,208.95,3348.0,203.1014,203.1014,202.5389,202.6165,3348.0
2024-02-14 12:00:00,209.06,209.06,208.87,208.94,3750.0,202.7232,202.7232,202.5389,202.6068,3750.0
2024-02-14 12:05:00,208.98,209.02,208.78,208.78,2177.0,202.6456,202.6844,202.4517,202.4517,2177.0
2024-02-14 12:10:00,208.78,208.87,208.71,208.87,1450.0,202.4517,202.5389,202.3838,202.5389,1450.0
2024-02-14 12:15:00,208.83,209.05,208.83,208.91,1720.0,202.5001,202.7135,202.5001,202.5777,1720.0
2024-02-14 12:20:00,208.89,209.1,208.88,209.1,2102.0,202.5583,202.762,202.5486,202.762,2102.0
2024-02-14 12:25:00,209.02,209.72,209.02,209.63,8157.0,202.6844,203.3632,202.6844,203.2759,8157.0
2024-02-14 12:30:00,209.55,209.56,209.11,209.19,7192.0,203.1983,203.208,202.7717,202.8492,7192.0
2024-02-14 12:35:00,209.11,209.11,209.05,209.05,300.0,202.7717,202.7717,202.7135,202.7135,300.0
2024-02-14 12:40:00,209.11,209.28,209.1,209.21,1294.0,202.7717,202.9365,202.762,202.8686,1294.0
2024-02-14 12:45:00,209.2,209.24,209.14,209.22,1313.0,202.8589,202.8977,202.8007,202.8783,1313.0
2024-02-14 12:50:00,209.26,209.39,209.26,209.31,1660.0,202.9171,203.0432,202.9171,202.9656,1660.0
2024-02-14 12:55:00,209.32,209.47,209.32,209.4,1986.0,202.9753,203.1207,202.9753,203.0529,1986.0
2024-02-14 13:00:00,209.5,209.59,209.46,209.59,709.0,203.1498,203.2371,203.1111,203.2371,709.0
2024-02-14 13:05:00,209.61,209.65,209.55,209.58,2642.0,203.2565,203.2953,203.1983,203.2274,2642.0
2024-02-14 13:10:00,209.61,209.65,209.46,209.46,3545.0,203.2565,203.2953,203.1111,203.1111,3545.0
2024-02-14 13:15:00,209.45,209.73,209.45,209.64,894.0,203.1014,203.3729,203.1014,203.2856,894.0
2024-02-14 13:20:00,209.61,209.68,208.61,209.03,17173.0,203.2565,203.3244,202.2868,202.6941,17173.0
2024-02-14 13:25:00,208.98,208.98,208.09,208.68,5786.0,202.6456,202.6456,201.7826,202.3547,5786.0
2024-02-14 13:30:00,208.96,209.03,208.82,208.98,4380.0,202.6262,202.6941,202.4904,202.6456,4380.0
2024-02-14 13:35:00,208.91,209.36,208.91,209.19,1815.0,202.5777,203.0141,202.5777,202.8492,1815.0
2024-02-14 13:40:00,209.3,209.47,209.24,209.44,1660.0,202.9559,203.1207,202.8977,203.0917,1660.0
2024-02-14 13:45:00,209.48,209.48,209.07,209.2,5876.0,203.1304,203.1304,202.7329,202.8589,5876.0
2024-02-14 13:50:00,209.01,209.14,208.76,209.01,5562.0,202.6747,202.8007,202.4323,202.6747,5562.0
2024-02-14 13:55:00,209.0,209.11,208.98,209.11,940.0,202.665,202.7717,202.6456,202.7717,940.0
2024-02-14 14:00:00,209.15,209.15,208.6,208.61,5261.0,202.8104,202.8104,202.2771,202.2868,5261.0
2024-02-14 14:05:00,208.59,208.62,208.25,208.41,10742.0,202.2674,202.2965,201.9377,202.0929,10742.0
2024-02-14 14:10:00,208.41,208.64,208.41,208.51,4038.0,202.0929,202.3159,202.0929,202.1898,4038.0
2024-02-14 14:15:00,208.57,208.67,208.51,208.66,5535.0,202.248,202.345,202.1898,202.3353,5535.0
2024-02-14 14:20:00,208.63,208.78,208.62,208.78,1050.0,202.3062,202.4517,202.2965,202.4517,1050.0
2024-02-14 14:25:00,208.93,209.19,208.92,209.12,2648.0,202.5971,202.8492,202.5874,202.7814,2648.0
2024-02-14 14:30:00,209.12,209.28,209.02,209.28,3553.0,202.7814,202.9365,202.6844,202.9365,3553.0
2024-02-14 14:35:00,209.14,209.51,209.14,209.51,4619.0,202.8007,203.1595,202.8007,203.1595,4619.0
2024-02-14 14:40:00,209.5,209.61,209.49,209.55,4639.0,203.1498,203.2565,203.1401,203.1983,4639.0
2024-02-14 14:45:00,209.48,209.48,209.07,209.07,8033.0,203.1304,203.1304,202.7329,202.7329,8033.0
2024-02-14 14:50:00,208.96,209.07,208.92,209.07,1200.0,202.6262,202.7329,202.5874,202.7329,1200.0
2024-02-14 14:55:00,209.1,209.18,209.02,209.18,4979.0,202.762,202.8395,202.6844,202.8395,4979.0
2024-02-14 15:00:00,209.18,209.31,209.13,209.29,7095.0,202.8395,202.9656,202.7911,202.9462,7095.0
2024-02-14 15:05:00,209.29,209.48,209.29,209.46,2200.0,202.9462,203.1304,202.9462,203.1111,2200.0
2024-02-14 15:10:00,209.49,209.5,209.38,209.44,2226.0,203.1401,203.1498,203.0335,203.0917,2226.0
2024-02-14 15:15:00,209.48,209.69,209.48,209.65,4615.0,203.1304,203.3341,203.1304,203.2953,4615.0
2024-02-14 15:20:00,209.72,209.86,209.66,209.86,4212.0,203.3632,203.4989,203.305,203.4989,4212.0
2024-02-14 15:25:00,209.83,210.1,209.81,210.06,7103.0,203.4698,203.7317,203.4504,203.6929,7103.0
2024-02-14 15:30:00,210.09,210.09,209.65,209.65,11690.0,203.722,203.722,203.2953,203.2953,11690.0
2024-02-14 15:35:00,209.66,209.76,209.56,209.76,8433.0,203.305,203.402,203.208,203.402,8433.0
2024-02-14 15:40:00,209.77,209.83,209.66,209.83,11018.0,203.4117,203.4698,203.305,203.4698,11018.0
2024-02-14 15:45:00,209.83,209.92,209.7,209.71,6572.0,203.4698,203.5571,203.3438,203.3535,6572.0
2024-02-14 15:50:00,209.69,209.9,209.57,209.81,21042.0,203.3341,203.5377,203.2177,203.4504,21042.0
2024-02-14 15:55:00,209.85,210.22,209.68,210.17,61919.0,203.4892,203.848,203.3244,203.7995,61919.0
2024-02-15 09:30:00,210.62,211.54,210.62,211.37,7725.0,204.2359,205.128,204.2359,204.9632,7725.0
2024-02-15 09:35:00,211.55,211.59,211.1,211.38,2864.0,205.1377,205.1765,204.7013,204.9729,2864.0
2024-02-15 09:40:00,211.59,211.9,211.33,211.9,3393.0,205.1765,205.4771,204.9244,205.4771,3393.0
2024-02-15 09:45:00,211.75,212.11,211.62,211.63,2918.0,205.3316,205.6807,205.2056,205.2153,2918.0
2024-02-15 09:50:00,211.67,211.81,211.43,211.49,2075.0,205.2541,205.3898,205.0213,205.0795,2075.0
2024-02-15 09:55:00,211.58,212.03,211.49,211.91,2605.0,205.1668,205.6032,205.0795,205.4868,2605.0
2024-02-15 10:00:00,212.19,212.19,211.9,211.94,3312.0,205.7583,205.7583,205.4771,205.5159,3312.0
2024-02-15 10:05:00,211.86,211.96,211.71,211.77,3692.0,205.4383,205.5353,205.2929,205.351,3692.0
2024-02-15 10:10:00,211.78,211.97,211.78,211.78,1117.0,205.3607,205.545,205.3607,205.3607,1117.0
2024-02-15 10:15:00,211.97,212.36,211.94,212.35,2515.0,205.545,205.9231,205.5159,205.9135,2515.0
2024-02-15 10:20:00,212.43,212.52,212.29,212.41,8335.0,205.991,206.0783,205.8553,205.9716,8335.0
2024-02-15 10:25:00,212.25,212.43,212.14,212.25,2029.0,205.8165,205.991,205.7098,205.8165,2029.0
2024-02-15 10:30:00,212.18,212.18,211.42,211.63,4520.0,205.7486,205.7486,205.0116,205.2153,4520.0
2024-02-15 10:35:00,211.56,211.89,211.52,211.53,3329.0,205.1474,205.4674,205.1086,205.1183,3329.0
2024-02-15 10:40:00,211.51,211.51,210.74,210.75,6257.0,205.0989,205.0989,204.3523,204.3619,6257.0
2024-02-15 10:45:00,210.74,211.07,210.74,210.98,1825.0,204.3523,204.6722,204.3523,204.585,1825.0
2024-02-15 10:50:00,210.9,211.08,210.63,210.8,2034.0,204.5074,204.6819,204.2456,204.4104,2034.0
2024-02-15 10:55:00,210.76,210.93,210.76,210.93,1000.0,204.3716,204.5365,204.3716,204.5365,1000.0
2024-02-15 11:00:00,210.89,211.09,210.87,210.98,4436.0,204.4977,204.6916,204.4783,204.585,4436.0
2024-02-15 11:05:00,211.03,211.03,210.85,210.88,4902.0,204.6335,204.6335,204.4589,204.488,4902.0
2024-02-15 11:10:00,210.85,211.28,210.85,211.24,3392.0,204.4589,204.8759,204.4589,204.8371,3392.0
2024-02-15 11:15:00,211.17,211.32,211.16,211.26,1500.0,204.7692,204.9147,204.7595,204.8565,1500.0
2024-02-15 11:20:00,211.2,211.2,211.03,211.04,2798.0,204.7983,204.7983,204.6335,204.6432,2798.0
2024-02-15 11:25:00,211.09,211.12,211.0,211.07,1474.0,204.6916,204.7207,204.6044,204.6722,1474.0
2024-02-15 11:30:00,211.01,211.01,210.91,210.95,812.0,204.6141,204.6141,204.5171,204.5559,812.0
2024-02-15 11:35:00,211.04,211.28,211.04,211.28,1305.0,204.6432,204.8759,204.6432,204.8759,1305.0
2024-02-15 11:40:00,211.33,211.38,211.19,211.19,1605.0,204.9244,204.9729,204.7886,204.7886,1605.0
2024-02-15 11:45:00,211.33,211.35,211.22,211.28,628.0,204.9244,204.9438,204.8177,204.8759,628.0
2024-02-15 11:50:00,211.33,211.33,211.05,211.15,1812.0,204.9244,204.9244,204.6529,204.7498,1812.0
2024-02-15 11:55:00,211.04,211.04,210.61,210.63,3359.0,204.6432,204.6432,204.2262,204.2456,3359.0
2024-02-15 12:00:00,210.59,210.87,210.58,210.8,2082.0,204.2068,204.4783,204.1971,204.4104,2082.0
2024-02-15 12:05:00,210.92,210.92,210.71,210.71,700.0,204.5268,204.5268,204.3232,204.3232,700.0
2024-02-15 12:10:00,210.64,210.67,210.34,210.38,2050.0,204.2553,204.2844,203.9644,204.0032,2050.0
2024-02-15 12:15:00,210.33,210.43,210.28,210.43,3598.0,203.9547,204.0516,203.9062,204.0516,3598.0
2024-02-15 12:20:00,210.38,210.38,210.23,210.3,1010.0,204.0032,204.0032,203.8577,203.9256,1010.0
2024-02-15 12:25:00,210.28,210.33,210.1,210.25,2160.0,203.9062,203.9547,203.7317,203.8771,2160.0
2024-02-15 12:30:00,210.18,210.18,210.01,210.09,900.0,203.8092,203.8092,203.6444,203.722,900.0
2024-02-15 12:35:00,210.11,210.3,210.11,210.23,1898.0,203.7413,203.9256,203.7413,203.8577,1898.0
2024-02-15 12:40:00,210.27,210.32,210.25,210.3,1040.0,203.8965,203.945,203.8771,203.9256,1040.0
2024-02-15 12:45:00,210.31,210.61,210.26,210.61,2268.0,203.9353,204.2262,203.8868,204.2262,2268.0
2024-02-15 12:50:00,210.57,210.57,210.46,210.52,912.0,204.1874,204.1874,204.0807,204.1389,912.0
2024-02-15 12:55:00,210.45,210.5,210.45,210.49,707.0,204.071,204.1195,204.071,204.1098,707.0
2024-02-15 13:00:00,210.39,210.39,210.16,210.19,900.0,204.0129,204.0129,203.7898,203.8189,900.0
2024-02-15 13:05:00,210.17,210.43,210.17,210.4,4956.0,203.7995,204.0516,203.7995,204.0226,4956.0
2024-02-15 13:10:00,210.39,210.83,210.37,210.76,3764.0,204.0129,204.4395,203.9935,204.3716,3764.0
2024-02-15 13:15:00,210.76,210.76,210.64,210.65,1050.0,204.3716,204.3716,204.2553,204.265,1050.0
2024-02-15 13:20:00,210.71,210.71,210.54,210.69,500.0,204.3232,204.3232,204.1583,204.3038,500.0
2024-02-15 13:25:00,210.56,210.72,210.56,210.71,1328.0,204.1777,204.3329,204.1777,204.3232,1328.0
2024-02-15 13:30:00,210.76,210.86,210.7,210.71,2607.0,204.3716,204.4686,204.3135,204.3232,2607.0
2024-02-15 13:35:00,210.71,210.76,210.55,210.66,2358.0,204.3232,204.3716,204.168,204.2747,2358.0
2024-02-15 13:40:00,210.67,210.76,210.51,210.54,6721.0,204.2844,204.3716,204.1292,204.1583,6721.0
2024-02-15 13:45:00,210.6,210.79,210.6,210.75,2237.0,204.2165,204.4007,204.2165,204.3619,2237.0
2024-02-15 13:50:00,210.8,211.12,210.8,211.08,5515.0,204.4104,204.7207,204.4104,204.6819,5515.0
2024-02-15 13:55:00,211.09,211.11,210.99,211.06,1705.0,204.6916,204.711,204.5947,204.6626,1705.0
2024-02-15 14:00:00,211.03,211.11,211.01,211.07,1737.0,204.6335,204.711,204.6141,204.6722,1737.0
2024-02-15 14:05:00,211.0,211.02,210.93,211.01,800.0,204.6044,204.6238,204.5365,204.6141,800.0
2024-02-15 14:10:00,211.01,211.15,211.0,211.15,2039.0,204.6141,204.7498,204.6044,204.7498,2039.0
2024-02-15 14:15:00,211.14,211.17,211.01,211.11,2385.0,204.7401,204.7692,204.6141,204.711,2385.0
2024-02-15 14:20:00,211.16,211.2,211.08,211.08,1065.0,204.7595,204.7983,204.6819,204.6819,1065.0
2024-02-15 14:25:00,211.1,211.21,211.1,211.11,1152.0,204.7013,204.808,204.7013,204.711,1152.0
2024-02-15 14:30:00,211.17,211.3,211.12,211.3,1116.0,204.7692,204.8953,204.7207,204.8953,1116.0
2024-02-15 14:35:00,211.31,211.31,211.17,211.17,2137.0,204.905,204.905,204.7692,204.7692,2137.0
2024-02-15 14:40:00,211.16,211.23,211.12,211.2,786.0,204.7595,204.8274,204.7207,204.7983,786.0
2024-02-15 14:45:00,211.24,211.28,211.13,211.28,1325.0,204.8371,204.8759,204.7304,204.8759,1325.0
2024-02-15 14:50:00,211.32,211.36,211.2,211.36,1487.0,204.9147,204.9535,204.7983,204.9535,1487.0
2024-02-15 14:55:00,211.4,211.51,211.38,211.43,1400.0,204.9922,205.0989,204.9729,205.0213,1400.0
2024-02-15 15:00:00,211.41,211.43,211.32,211.32,3447.0,205.0019,205.0213,204.9147,204.9147,3447.0
2024-02-15 15:05:00,211.12,211.12,210.95,211.05,2166.0,204.7207,204.7207,204.5559,204.6529,2166.0
2024-02-15 15:10:00,211.12,211.39,211.02,211.31,2734.0,204.7207,204.9826,204.6238,204.905,2734.0
2024-02-15 15:15:00,211.35,211.5,211.34,211.43,1562.0,204.9438,205.0892,204.9341,205.0213,1562.0
2024-02-15 15:20:00,211.46,211.46,211.25,211.37,2536.0,205.0504,205.0504,204.8468,204.9632,2536.0
2024-02-15 15:25:00,211.38,211.45,211.37,211.42,890.0,204.9729,205.0407,204.9632,205.0116,890.0
2024-02-15 15:30:00,211.33,211.43,211.33,211.43,1228.0,204.9244,205.0213,204.9244,205.0213,1228.0
2024-02-15 15:35:00,211.44,211.61,211.4,211.4,5856.0,205.031,205.1959,204.9922,204.9922,5856.0
2024-02-15 15:40:00,211.38,211.43,211.27,211.37,5050.0,204.9729,205.0213,204.8662,204.9632,5050.0
2024-02-15 15:45:00,211.35,211.48,211.27,211.38,7652.0,204.9438,205.0698,204.8662,204.9729,7652.0
2024-02-15 15:50:00,211.35,211.69,211.35,211.58,12005.0,204.9438,205.2735,204.9438,205.1668,12005.0
2024-02-15 15:55:00,211.64,211.7,211.25,211.28,35545.0,205.225,205.2832,204.8468,204.8759,35545.0
2024-02-16 09:30:00,211.05,211.73,210.73,211.0,25839.0,204.6529,205.3122,204.3426,204.6044,25839.0
2024-02-16 09:35:00,210.63,210.75,210.24,210.33,1836.0,204.2456,204.3619,203.8674,203.9547,1836.0
2024-02-16 09:40:00,210.12,210.4,209.96,210.4,3303.0,203.751,204.0226,203.5959,204.0226,3303.0
2024-02-16 09:45:00,210.46,210.88,210.44,210.85,1272.0,204.0807,204.488,204.0613,204.4589,1272.0
2024-02-16 09:50:00,210.99,211.49,210.99,211.06,875.0,204.5947,205.0795,204.5947,204.6626,875.0
2024-02-16 09:55:00,211.11,211.39,211.03,211.27,1400.0,204.711,204.9826,204.6335,204.8662,1400.0
2024-02-16 10:00:00,211.06,211.31,210.99,211.28,1180.0,204.6626,204.905,204.5947,204.8759,1180.0
2024-02-16 10:05:00,211.28,211.36,210.9,211.11,2903.0,204.8759,204.9535,204.5074,204.711,2903.0
2024-02-16 10:10:00,210.86,211.15,210.83,210.97,3986.0,204.4686,204.7498,204.4395,204.5753,3986.0
2024-02-16 10:15:00,211.03,211.05,210.52,210.59,2668.0,204.6335,204.6529,204.1389,204.2068,2668.0
2024-02-16 10:20:00,210.52,210.65,210.36,210.48,4734.0,204.1389,204.265,203.9838,204.1001,4734.0
2024-02-16 10:25:00,210.51,210.9,210.48,210.89,2923.0,204.1292,204.5074,204.1001,204.4977,2923.0
2024-02-16 10:30:00,210.74,210.84,210.5,210.84,1130.0,204.3523,204.4492,204.1195,204.4492,1130.0
2024-02-16 10:35:00,210.94,211.1,210.64,210.67,1329.0,204.5462,204.7013,204.2553,204.2844,1329.0
2024-02-16 10:40:00,210.66,210.66,210.49,210.56,1704.0,204.2747,204.2747,204.1098,204.1777,1704.0
2024-02-16 10:45:00,210.44,210.52,210.43,210.46,971.0,204.0613,204.1389,204.0516,204.0807,971.0
2024-02-16 10:50:00,210.6,210.66,210.54,210.55,1562.0,204.2165,204.2747,204.1583,204.168,1562.0
2024-02-16 10:55:00,210.58,210.65,210.47,210.56,1212.0,204.1971,204.265,204.0904,204.1777,1212.0
2024-02-16 11:00:00,210.49,210.55,210.28,210.28,616.0,204.1098,204.168,203.9062,203.9062,616.0
2024-02-16 11:05:00,210.18,210.27,210.18,210.24,2227.0,203.8092,203.8965,203.8092,203.8674,2227.0
2024-02-16 11:10:00,210.24,210.27,210.1,210.1,959.0,203.8674,203.8965,203.7317,203.7317,959.0
2024-02-16 11:15:00,210.03,210.29,210.01,210.28,7592.0,203.6638,203.9159,203.6444,203.9062,7592.0
2024-02-16 11:20:00,210.21,210.37,210.2,210.31,2589.0,203.8383,203.9935,203.8286,203.9353,2589.0
2024-02-16 11:25:00,210.2,210.2,210.19,210.2,100.0,203.8286,203.8286,203.8189,203.8286,100.0
2024-02-16 11:30:00,210.31,210.35,210.3,210.31,570.0,203.9353,203.9741,203.9256,203.9353,570.0
2024-02-16 11:35:00,210.27,210.4,210.07,210.4,3243.0,203.8965,204.0226,203.7026,204.0226,3243.0
2024-02-16 11:40:00,210.44,210.72,210.39,210.72,1622.0,204.0613,204.3329,204.0129,204.3329,1622.0
2024-02-16 11:45:00,210.59,210.83,210.59,210.83,593.0,204.2068,204.4395,204.2068,204.4395,593.0
2024-02-16 11:50:00,210.87,210.87,210.65,210.71,2069.0,204.4783,204.4783,204.265,204.3232,2069.0
2024-02-16 11:55:00,210.74,210.83,210.63,210.67,627.0,204.3523,204.4395,204.2456,204.2844,627.0
2024-02-16 12:00:00,210.71,210.78,210.64,210.65,3923.0,204.3232,204.391,204.2553,204.265,3923.0
2024-02-16 12:05:00,210.68,211.04,210.66,211.02,4551.0,204.2941,204.6432,204.2747,204.6238,4551.0
2024-02-16 12:10:00,211.09,211.34,211.09,211.31,2560.0,204.6916,204.9341,204.6916,204.905,2560.0
2024-02-16 12:15:00,211.34,211.43,211.06,211.07,1501.0,204.9341,205.0213,204.6626,204.6722,1501.0
2024-02-16 12:20:00,211.12,211.31,211.07,211.31,2582.0,204.7207,204.905,204.6722,204.905,2582.0
2024-02-16 12:25:00,211.27,211.44,211.21,211.38,3617.0,204.8662,205.031,204.808,204.9729,3617.0
2024-02-16 12:30:00,211.42,211.54,211.39,211.46,2723.0,205.0116,205.128,204.9826,205.0504,2723.0
2024-02-16 12:35:00,211.42,211.5,211.33,211.41,3592.0,205.0116,205.0892,204.9244,205.0019,3592.0
2024-02-16 12:40:00,211.44,211.45,211.39,211.45,1916.0,205.031,205.0407,204.9826,205.0407,1916.0
2024-02-16 12:45:00,211.5,211.61,211.46,211.53,2535.0,205.0892,205.1959,205.0504,205.1183,2535.0
2024-02-16 12:50:00,211.52,211.57,211.45,211.55,2063.0,205.1086,205.1571,205.0407,205.1377,2063.0
2024-02-16 12:55:00,211.56,211.58,211.46,211.52,4519.0,205.1474,205.1668,205.0504,205.1086,4519.0
2024-02-16 13:00:00,211.47,211.55,211.47,211.52,1925.0,205.0601,205.1377,205.0601,205.1086,1925.0
2024-02-16 13:05:00,211.46,211.46,211.25,211.34,1591.0,205.0504,205.0504,204.8468,204.9341,1591.0
2024-02-16 13:10:00,211.29,211.56,211.2,211.53,11448.0,204.8856,205.1474,204.7983,205.1183,11448.0
2024-02-16 13:15:00,211.55,211.55,211.45,211.54,3548.0,205.1377,205.1377,205.0407,205.128,3548.0
2024-02-16 13:20:00,211.54,211.78,211.49,211.78,4516.0,205.128,205.3607,205.0795,205.3607,4516.0
2024-02-16 13:25:00,211.86,211.87,211.73,211.85,5311.0,205.4383,205.448,205.3122,205.4286,5311.0
2024-02-16 13:30:00,211.81,211.95,211.77,211.81,945.0,205.3898,205.5256,205.351,205.3898,945.0
2024-02-16 13:35:00,211.81,212.0,211.79,211.95,4380.0,205.3898,205.5741,205.3704,205.5256,4380.0
2024-02-16 13:40:00,211.96,212.0,211.68,211.73,7252.0,205.5353,205.5741,205.2638,205.3122,7252.0
2024-02-16 13:45:00,211.7,211.75,211.62,211.71,3151.0,205.2832,205.3316,205.2056,205.2929,3151.0
2024-02-16 13:50:00,211.7,211.7,211.66,211.66,200.0,205.2832,205.2832,205.2444,205.2444,200.0
2024-02-16 13:55:00,211.65,211.86,211.62,211.86,2863.0,205.2347,205.4383,205.2056,205.4383,2863.0
2024-02-16 14:00:00,211.86,211.94,211.76,211.94,3280.0,205.4383,205.5159,205.3413,205.5159,3280.0
2024-02-16 14:05:00,211.88,211.88,211.81,211.86,656.0,205.4577,205.4577,205.3898,205.4383,656.0
2024-02-16 14:10:00,211.79,211.9,211.79,211.84,3945.0,205.3704,205.4771,205.3704,205.4189,3945.0
2024-02-16 14:15:00,211.85,211.92,211.79,211.85,1301.0,205.4286,205.4965,205.3704,205.4286,1301.0
2024-02-16 14:20:00,211.78,211.8,211.73,211.8,1023.0,205.3607,205.3801,205.3122,205.3801,1023.0
2024-02-16 14:25:00,211.82,211.82,211.72,211.82,2393.0,205.3995,205.3995,205.3025,205.3995,2393.0
2024-02-16 14:30:00,211.8,211.8,211.69,211.69,920.0,205.3801,205.3801,205.2735,205.2735,920.0
2024-02-16 14:35:00,211.69,211.69,211.55,211.59,999.0,205.2735,205.2735,205.1377,205.1765,999.0
2024-02-16 14:40:00,211.56,211.61,211.44,211.44,1277.0,205.1474,205.1959,205.031,205.031,1277.0
2024-02-16 14:45:00,211.48,211.49,211.01,211.15,1655.0,205.0698,205.0795,204.6141,204.7498,1655.0
2024-02-16 14:50:00,211.05,211.25,210.97,211.21,3270.0,204.6529,204.8468,204.5753,204.808,3270.0
2024-02-16 14:55:00,211.23,211.39,211.07,211.07,2360.0,204.8274,204.9826,204.6722,204.6722,2360.0
2024-02-16 15:00:00,211.18,211.19,211.14,211.19,800.0,204.7789,204.7886,204.7401,204.7886,800.0
2024-02-16 15:05:00,211.29,211.29,211.14,211.21,5935.0,204.8856,204.8856,204.7401,204.808,5935.0
2024-02-16 15:10:00,211.21,211.25,211.0,211.18,11505.0,204.808,204.8468,204.6044,204.7789,11505.0
2024-02-16 15:15:00,211.18,211.33,211.12,211.33,4432.0,204.7789,204.9244,204.7207,204.9244,4432.0
2024-02-16 15:20:00,211.34,211.42,211.31,211.33,1307.0,204.9341,205.0116,204.905,204.9244,1307.0
2024-02-16 15:25:00,211.4,211.5,211.3,211.41,4780.0,204.9922,205.0892,204.8953,205.0019,4780.0
2024-02-16 15:30:00,211.41,211.47,211.36,211.42,2351.0,205.0019,205.0601,204.9535,205.0116,2351.0
2024-02-16 15:35:00,211.46,211.6,211.43,211.56,5938.0,205.0504,205.1862,205.0213,205.1474,5938.0
2024-02-16 15:40:00,211.56,211.61,211.33,211.43,7820.0,205.1474,205.1959,204.9244,205.0213,7820.0
2024-02-16 15:45:00,211.46,211.64,211.41,211.41,10909.0,205.0504,205.225,205.0019,205.0019,10909.0
2024-02-16 15:50:00,211.44,211.78,211.44,211.71,26363.0,205.031,205.3607,205.031,205.2929,26363.0
2024-02-16 15:55:00,211.77,211.99,211.62,211.98,74101.0,205.351,205.5644,205.2056,205.5547,74101.0
2024-02-20 09:30:00,212.65,213.95,212.65,213.69,28946.0,206.2044,207.465,206.2044,207.2128,28946.0
2024-02-20 09:35:00,213.49,213.62,213.01,213.26,12080.0,207.0189,207.145,206.5534,206.7959,12080.0
2024-02-20 09:40:00,213.18,213.36,213.01,213.17,7982.0,206.7183,206.8928,206.5534,206.7086,7982.0
2024-02-20 09:45:00,213.31,213.49,212.98,213.28,12885.0,206.8444,207.0189,206.5244,206.8153,12885.0
2024-02-20 09:50:00,213.45,214.33,213.4,214.33,10548.0,206.9801,207.8334,206.9316,207.8334,10548.0
2024-02-20 09:55:00,214.32,214.32,213.75,214.04,9805.0,207.8237,207.8237,207.271,207.5522,9805.0
2024-02-20 10:00:00,214.0,214.29,213.75,213.78,8019.0,207.5134,207.7946,207.271,207.3001,8019.0
2024-02-20 10:05:00,213.88,214.28,213.65,214.02,9360.0,207.3971,207.785,207.174,207.5328,9360.0
2024-02-20 10:10:00,213.95,214.19,213.78,214.07,8788.0,207.465,207.6977,207.3001,207.5813,8788.0
2024-02-20 10:15:00,214.17,214.63,214.07,214.63,11052.0,207.6783,208.1243,207.5813,208.1243,11052.0
2024-02-20 10:20:00,214.58,214.95,214.51,214.78,12187.0,208.0759,208.4346,208.008,208.2698,12187.0
2024-02-20 10:25:00,214.84,215.34,214.84,215.08,25445.0,208.328,208.8128,208.328,208.5607,25445.0
2024-02-20 10:30:00,215.18,215.23,214.59,214.76,7462.0,208.6577,208.7062,208.0856,208.2504,7462.0
2024-02-20 10:35:00,214.78,214.79,214.58,214.71,7430.0,208.2698,208.2795,208.0759,208.2019,7430.0
2024-02-20 10:40:00,214.63,214.78,214.49,214.56,6096.0,208.1243,208.2698,207.9886,208.0565,6096.0
2024-02-20 10:45:00,214.51,214.66,214.3,214.53,6295.0,208.008,208.1534,207.8043,208.0274,6295.0
2024-02-20 10:50:00,214.5,214.77,214.38,214.46,20090.0,207.9983,208.2601,207.8819,207.9595,20090.0
2024-02-20 10:55:00,214.49,214.53,213.83,214.19,8531.0,207.9886,208.0274,207.3486,207.6977,8531.0
2024-02-20 11:00:00,214.26,214.34,213.98,214.31,5428.0,207.7656,207.8431,207.494,207.814,5428.0
2024-02-20 11:05:00,214.35,214.62,214.31,214.41,5593.0,207.8528,208.1146,207.814,207.911,5593.0
2024-02-20 11:10:00,214.47,214.47,214.24,214.42,4614.0,207.9692,207.9692,207.7462,207.9207,4614.0
2024-02-20 11:15:00,214.28,214.73,214.23,214.73,7612.0,207.785,208.2213,207.7365,208.2213,7612.0
2024-02-20 11:20:00,214.7,214.88,214.47,214.62,20180.0,208.1922,208.3668,207.9692,208.1146,20180.0
2024-02-20 11:25:00,214.52,214.73,214.5,214.7,11527.0,208.0177,208.2213,207.9983,208.1922,11527.0
2024-02-20 11:30:00,214.68,214.72,214.39,214.4,7852.0,208.1728,208.2116,207.8916,207.9013,7852.0
2024-02-20 11:35:00,214.4,214.63,214.39,214.58,6314.0,207.9013,208.1243,207.8916,208.0759,6314.0
2024-02-20 11:40:00,214.57,214.58,214.37,214.39,2200.0,208.0662,208.0759,207.8722,207.8916,2200.0
2024-02-20 11:45:00,214.39,214.4,214.07,214.08,11871.0,207.8916,207.9013,207.5813,207.591,11871.0
2024-02-20 11:50:00,214.11,214.72,214.07,214.66,6166.0,207.6201,208.2116,207.5813,208.1534,6166.0
2024-02-20 11:55:00,214.63,214.67,214.26,214.37,7780.0,208.1243,208.1631,207.7656,207.8722,7780.0
2024-02-20 12:00:00,214.37,214.37,213.86,213.92,2430.0,207.8722,207.8722,207.3777,207.4359,2430.0
2024-02-20 12:05:00,213.9,214.42,213.9,214.42,3961.0,207.4165,207.9207,207.4165,207.9207,3961.0
2024-02-20 12:10:00,214.3,214.3,213.84,213.84,3254.0,207.8043,207.8043,207.3583,207.3583,3254.0
2024-02-20 12:15:00,214.01,214.05,213.92,213.93,2983.0,207.5231,207.5619,207.4359,207.4456,2983.0
2024-02-20 12:20:00,213.86,213.93,213.7,213.7,1806.0,207.3777,207.4456,207.2225,207.2225,1806.0
2024-02-20 12:25:00,213.75,213.75,213.52,213.65,3088.0,207.271,207.271,207.048,207.174,3088.0
2024-02-20 12:30:00,213.51,213.59,213.46,213.59,5253.0,207.0383,207.1159,206.9898,207.1159,5253.0
2024-02-20 12:35:00,213.56,213.61,213.0,213.0,7700.0,207.0868,207.1353,206.5437,206.5437,7700.0
2024-02-20 12:40:00,213.03,213.91,212.8,212.8,17466.0,206.5728,207.4262,206.3498,206.3498,17466.0
2024-02-20 12:45:00,212.83,212.93,212.71,212.71,3007.0,206.3789,206.4759,206.2625,206.2625,3007.0
2024-02-20 12:50:00,212.76,212.91,212.62,212.91,4386.0,206.311,206.4565,206.1753,206.4565,4386.0
2024-02-20 12:55:00,212.87,213.19,212.83,213.19,4182.0,206.4177,206.728,206.3789,206.728,4182.0
2024-02-20 13:00:00,213.06,213.26,213.02,213.17,3406.0,206.6019,206.7959,206.5631,206.7086,3406.0
2024-02-20 13:05:00,213.26,213.26,213.03,213.04,6100.0,206.7959,206.7959,206.5728,206.5825,6100.0
2024-02-20 13:10:00,213.09,213.14,213.02,213.02,3151.0,206.631,206.6795,206.5631,206.5631,3151.0
2024-02-20 13:15:00,212.98,212.98,212.72,212.79,2072.0,206.5244,206.5244,206.2722,206.3401,2072.0
2024-02-20 13:20:00,212.83,213.18,212.78,212.98,15071.0,206.3789,206.7183,206.3304,206.5244,15071.0
2024-02-20 13:25:00,213.05,213.05,212.5,212.61,3233.0,206.5922,206.5922,206.0589,206.1656,3233.0
2024-02-20 13:30:00,212.68,212.7,212.4,212.6,2479.0,206.2334,206.2528,205.9619,206.1559,2479.0
2024-02-20 13:35:00,212.5,212.63,212.48,212.59,1323.0,206.0589,206.185,206.0395,206.1462,1323.0
2024-02-20 13:40:00,212.6,212.74,212.56,212.74,4382.0,206.1559,206.2916,206.1171,206.2916,4382.0
2024-02-20 13:45:00,212.77,212.83,212.65,212.67,1204.0,206.3207,206.3789,206.2044,206.2238,1204.0
2024-02-20 13:50:00,212.7,212.85,212.69,212.71,2408.0,206.2528,206.3983,206.2431,206.2625,2408.0
2024-02-20 13:55:00,212.66,212.75,212.63,212.67,3729.0,206.2141,206.3013,206.185,206.2238,3729.0
2024-02-20 14:00:00,212.68,212.97,212.65,212.97,2932.0,206.2334,206.5147,206.2044,206.5147,2932.0
2024-02-20 14:05:00,212.93,213.05,212.92,213.05,1657.0,206.4759,206.5922,206.4662,206.5922,1657.0
2024-02-20 14:10:00,213.06,213.07,212.95,212.97,2184.0,206.6019,206.6116,206.4953,206.5147,2184.0
2024-02-20 14:15:00,212.87,213.06,212.83,213.06,5804.0,206.4177,206.6019,206.3789,206.6019,5804.0
2024-02-20 14:20:00,213.13,213.13,212.97,213.08,3443.0,206.6698,206.6698,206.5147,206.6213,3443.0
2024-02-20 14:25:00,213.0,213.15,212.99,213.15,1204.0,206.5437,206.6892,206.5341,206.6892,1204.0
2024-02-20 14:30:00,213.06,213.06,212.79,212.91,3068.0,206.6019,206.6019,206.3401,206.4565,3068.0
2024-02-20 14:35:00,212.77,212.85,212.67,212.75,1846.0,206.3207,206.3983,206.2238,206.3013,1846.0
2024-02-20 14:40:00,212.81,212.98,212.75,212.78,2576.0,206.3595,206.5244,206.3013,206.3304,2576.0
2024-02-20 14:45:00,212.88,213.01,212.82,212.98,5215.0,206.4274,206.5534,206.3692,206.5244,5215.0
2024-02-20 14:50:00,213.04,213.21,213.0,213.0,3730.0,206.5825,206.7474,206.5437,206.5437,3730.0
2024-02-20 14:55:00,213.01,213.06,212.96,213.06,1678.0,206.5534,206.6019,206.505,206.6019,1678.0
2024-02-20 15:00:00,213.05,213.05,212.77,212.89,4135.0,206.5922,206.5922,206.3207,206.4371,4135.0
2024-02-20 15:05:00,212.93,212.93,212.63,212.63,2721.0,206.4759,206.4759,206.185,206.185,2721.0
2024-02-20 15:10:00,212.64,212.76,212.57,212.57,2408.0,206.1947,206.311,206.1268,206.1268,2408.0
2024-02-20 15:15:00,212.53,212.55,212.33,212.42,3307.0,206.088,206.1074,205.8941,205.9813,3307.0
2024-02-20 15:20:00,212.22,212.32,212.22,212.23,4973.0,205.7874,205.8844,205.7874,205.7971,4973.0
2024-02-20 15:25:00,212.26,212.39,212.25,212.33,4479.0,205.8262,205.9522,205.8165,205.8941,4479.0
2024-02-20 15:30:00,212.37,212.41,211.66,211.7,9150.0,205.9328,205.9716,205.2444,205.2832,9150.0
2024-02-20 15:35:00,211.65,211.86,211.52,211.67,6994.0,205.2347,205.4383,205.1086,205.2541,6994.0
2024-02-20 15:40:00,211.72,211.72,211.37,211.46,9915.0,205.3025,205.3025,204.9632,205.0504,9915.0
2024-02-20 15:45:00,211.43,211.69,211.28,211.48,18774.0,205.0213,205.2735,204.8759,205.0698,18774.0
2024-02-20 15:50:00,211.44,211.7,211.36,211.44,19750.0,205.031,205.2832,204.9535,205.031,19750.0
2024-02-20 15:55:00,211.47,211.87,211.46,211.87,41120.0,205.0601,205.448,205.0504,205.448,41120.0
2024-02-21 09:30:00,212.0,212.37,211.59,212.12,12946.0,205.5741,205.9328,205.1765,205.6904,12946.0
2024-02-21 09:35:00,212.19,212.23,211.75,212.1,4864.0,205.7583,205.7971,205.3316,205.671,4864.0
2024-02-21 09:40:00,212.0,212.2,211.72,211.92,2175.0,205.5741,205.768,205.3025,205.4965,2175.0
2024-02-21 09:45:00,212.05,212.26,211.83,211.85,8150.0,205.6225,205.8262,205.4092,205.4286,8150.0
2024-02-21 09:50:00,211.86,212.2,211.78,211.78,4580.0,205.4383,205.768,205.3607,205.3607,4580.0
2024-02-21 09:55:00,211.76,211.76,211.35,211.45,3147.0,205.3413,205.3413,204.9438,205.0407,3147.0
2024-02-21 10:00:00,211.41,212.01,211.39,211.95,9719.0,205.0019,205.5838,204.9826,205.5256,9719.0
2024-02-21 10:05:00,211.92,211.96,211.59,211.84,3984.0,205.4965,205.5353,205.1765,205.4189,3984.0
2024-02-21 10:10:00,211.77,212.17,211.76,212.09,5657.0,205.351,205.7389,205.3413,205.6613,5657.0
2024-02-21 10:15:00,212.03,212.67,212.01,212.58,10151.0,205.6032,206.2238,205.5838,206.1365,10151.0
2024-02-21 10:20:00,212.67,212.93,212.31,212.41,15754.0,206.2238,206.4759,205.8747,205.9716,15754.0
2024-02-21 10:25:00,212.34,212.46,212.22,212.3,8593.0,205.9038,206.0201,205.7874,205.865,8593.0
2024-02-21 10:30:00,212.18,212.28,211.95,212.09,4168.0,205.7486,205.8456,205.5256,205.6613,4168.0
2024-02-21 10:35:00,212.06,212.48,212.06,212.42,7328.0,205.6322,206.0395,205.6322,205.9813,7328.0
2024-02-21 10:40:00,212.36,212.46,212.32,212.33,9580.0,205.9231,206.0201,205.8844,205.8941,9580.0
2024-02-21 10:45:00,212.33,212.37,212.12,212.12,6781.0,205.8941,205.9328,205.6904,205.6904,6781.0
2024-02-21 10:50:00,212.25,212.31,212.09,212.09,4223.0,205.8165,205.8747,205.6613,205.6613,4223.0
2024-02-21 10:55:00,212.05,212.08,211.91,211.91,3527.0,205.6225,205.6516,205.4868,205.4868,3527.0
2024-02-21 11:00:00,211.92,212.22,211.92,212.15,3174.0,205.4965,205.7874,205.4965,205.7195,3174.0
2024-02-21 11:05:00,212.22,212.28,212.13,212.23,1201.0,205.7874,205.8456,205.7001,205.7971,1201.0
2024-02-21 11:10:00,212.16,212.35,212.15,212.3,3943.0,205.7292,205.9135,205.7195,205.865,3943.0
2024-02-21 11:15:00,212.44,212.57,212.29,212.39,4605.0,206.0007,206.1268,205.8553,205.9522,4605.0
2024-02-21 11:20:00,212.35,212.58,212.35,212.58,5081.0,205.9135,206.1365,205.9135,206.1365,5081.0
2024-02-21 11:25:00,212.57,212.72,212.57,212.61,2419.0,206.1268,206.2722,206.1268,206.1656,2419.0
2024-02-21 11:30:00,212.6,212.6,212.5,212.52,1628.0,206.1559,206.1559,206.0589,206.0783,1628.0
2024-02-21 11:35:00,212.58,212.68,212.53,212.66,1846.0,206.1365,206.2334,206.088,206.2141,1846.0
2024-02-21 11:40:00,212.64,213.07,212.62,213.07,5090.0,206.1947,206.6116,206.1753,206.6116,5090.0
2024-02-21 11:45:00,213.12,213.13,212.97,213.1,15759.0,206.6601,206.6698,206.5147,206.6407,15759.0
2024-02-21 11:50:00,213.02,213.06,212.89,212.95,1936.0,206.5631,206.6019,206.4371,206.4953,1936.0
2024-02-21 11:55:00,212.89,212.97,212.83,212.89,2443.0,206.4371,206.5147,206.3789,206.4371,2443.0
2024-02-21 12:00:00,212.84,212.85,212.61,212.74,3666.0,206.3886,206.3983,206.1656,206.2916,3666.0
2024-02-21 12:05:00,212.69,212.75,212.64,212.74,1226.0,206.2431,206.3013,206.1947,206.2916,1226.0
2024-02-21 12:10:00,212.8,213.28,212.8,213.17,11324.0,206.3498,206.8153,206.3498,206.7086,11324.0
2024-02-21 12:15:00,213.09,213.18,212.97,212.97,2718.0,206.631,206.7183,206.5147,206.5147,2718.0
2024-02-21 12:20:00,212.93,213.03,212.86,212.86,2892.0,206.4759,206.5728,206.408,206.408,2892.0
2024-02-21 12:25:00,212.97,213.01,212.54,212.54,3629.0,206.5147,206.5534,206.0977,206.0977,3629.0
2024-02-21 12:30:00,212.58,212.63,212.53,212.59,4255.0,206.1365,206.185,206.088,206.1462,4255.0
2024-02-21 12:35:00,212.58,212.63,212.39,212.46,2362.0,206.1365,206.185,205.9522,206.0201,2362.0
2024-02-21 12:40:00,212.44,212.44,212.3,212.3,2238.0,206.0007,206.0007,205.865,205.865,2238.0
2024-02-21 12:45:00,212.35,212.78,212.34,212.78,5918.0,205.9135,206.3304,205.9038,206.3304,5918.0
2024-02-21 12:50:00,212.65,212.79,212.65,212.73,442.0,206.2044,206.3401,206.2044,206.2819,442.0
2024-02-21 12:55:00,212.78,212.79,212.62,212.67,3717.0,206.3304,206.3401,206.1753,206.2238,3717.0
2024-02-21 13:00:00,212.7,212.71,212.39,212.55,13730.0,206.2528,206.2625,205.9522,206.1074,13730.0
2024-02-21 13:05:00,212.44,212.63,212.44,212.63,1683.0,206.0007,206.185,206.0007,206.185,1683.0
2024-02-21 13:10:00,212.54,212.63,212.41,212.46,1863.0,206.0977,206.185,205.9716,206.0201,1863.0
2024-02-21 13:15:00,212.46,212.55,212.46,212.53,1917.0,206.0201,206.1074,206.0201,206.088,1917.0
2024-02-21 13:20:00,212.53,212.79,212.53,212.65,3252.0,206.088,206.3401,206.088,206.2044,3252.0
2024-02-21 13:25:00,212.6,212.86,212.6,212.86,2499.0,206.1559,206.408,206.1559,206.408,2499.0
2024-02-21 13:30:00,212.86,213.0,212.81,212.94,4594.0,206.408,206.5437,206.3595,206.4856,4594.0
2024-02-21 13:35:00,212.88,213.29,212.88,213.29,3056.0,206.4274,206.825,206.4274,206.825,3056.0
2024-02-21 13:40:00,213.31,213.4,213.14,213.14,3045.0,206.8444,206.9316,206.6795,206.6795,3045.0
2024-02-21 13:45:00,213.11,213.36,213.1,213.36,3050.0,206.6504,206.8928,206.6407,206.8928,3050.0
2024-02-21 13:50:00,213.43,213.44,213.12,213.12,2549.0,206.9607,206.9704,206.6601,206.6601,2549.0
2024-02-21 13:55:00,213.06,213.15,213.06,213.15,600.0,206.6019,206.6892,206.6019,206.6892,600.0
2024-02-21 14:00:00,213.19,213.2,212.85,213.03,5521.0,206.728,206.7377,206.3983,206.5728,5521.0
2024-02-21 14:05:00,212.98,213.03,212.84,212.98,1474.0,206.5244,206.5728,206.3886,206.5244,1474.0
2024-02-21 14:10:00,213.05,213.32,213.05,213.16,2728.0,206.5922,206.854,206.5922,206.6989,2728.0
2024-02-21 14:15:00,213.1,213.15,212.94,212.94,4449.0,206.6407,206.6892,206.4856,206.4856,4449.0
2024-02-21 14:20:00,212.91,213.05,212.82,213.03,2139.0,206.4565,206.5922,206.3692,206.5728,2139.0
2024-02-21 14:25:00,213.01,213.24,212.95,213.23,8893.0,206.5534,206.7765,206.4953,206.7668,8893.0
2024-02-21 14:30:00,213.23,213.23,212.97,212.97,2628.0,206.7668,206.7668,206.5147,206.5147,2628.0
2024-02-21 14:35:00,212.95,213.0,212.82,212.89,3998.0,206.4953,206.5437,206.3692,206.4371,3998.0
2024-02-21 14:40:00,212.89,213.05,212.89,213.02,2382.0,206.4371,206.5922,206.4371,206.5631,2382.0
2024-02-21 14:45:00,213.0,213.26,213.0,213.16,2323.0,206.5437,206.7959,206.5437,206.6989,2323.0
2024-02-21 14:50:00,213.16,213.24,213.16,213.19,2034.0,206.6989,206.7765,206.6989,206.728,2034.0
2024-02-21 14:55:00,213.2,213.31,213.2,213.24,2002.0,206.7377,206.8444,206.7377,206.7765,2002.0
2024-02-21 15:00:00,213.24,213.24,213.08,213.08,1180.0,206.7765,206.7765,206.6213,206.6213,1180.0
2024-02-21 15:05:00,212.96,212.97,212.81,212.85,4356.0,206.505,206.5147,206.3595,206.3983,4356.0
2024-02-21 15:10:00,212.92,213.0,212.72,212.73,2890.0,206.4662,206.5437,206.2722,206.2819,2890.0
2024-02-21 15:15:00,212.69,212.88,212.54,212.71,11410.0,206.2431,206.4274,206.0977,206.2625,11410.0
2024-02-21 15:20:00,212.59,212.59,212.46,212.56,3592.0,206.1462,206.1462,206.0201,206.1171,3592.0
2024-02-21 15:25:00,212.52,212.61,212.48,212.54,4341.0,206.0783,206.1656,206.0395,206.0977,4341.0
2024-02-21 15:30:00,212.58,212.62,212.46,212.56,11062.0,206.1365,206.1753,206.0201,206.1171,11062.0
2024-02-21 15:35:00,212.65,213.0,212.65,213.0,6243.0,206.2044,206.5437,206.2044,206.5437,6243.0
2024-02-21 15:40:00,212.93,213.28,212.84,212.98,17791.0,206.4759,206.8153,206.3886,206.5244,17791.0
2024-02-21 15:45:00,213.03,213.15,212.89,213.03,6242.0,206.5728,206.6892,206.4371,206.5728,6242.0
2024-02-21 15:50:00,213.03,213.5,213.03,213.5,17420.0,206.5728,207.0286,206.5728,207.0286,17420.0
2024-02-21 15:55:00,213.49,213.85,213.49,213.81,33536.0,207.0189,207.368,207.0189,207.3292,33536.0
2024-02-22 09:30:00,213.22,213.22,211.82,212.35,15415.0,206.7571,206.7571,205.3995,205.9135,15415.0
2024-02-22 09:35:00,212.13,212.49,211.61,211.73,10371.0,205.7001,206.0492,205.1959,205.3122,10371.0
2024-02-22 09:40:00,211.64,211.85,211.36,211.38,4095.0,205.225,205.4286,204.9535,204.9729,4095.0
2024-02-22 09:45:00,211.64,211.96,211.58,211.81,4501.0,205.225,205.5353,205.1668,205.3898,4501.0
2024-02-22 09:50:00,211.84,212.35,211.84,212.31,2100.0,205.4189,205.9135,205.4189,205.8747,2100.0
2024-02-22 09:55:00,212.27,212.45,212.01,212.07,5588.0,205.8359,206.0104,205.5838,205.6419,5588.0
2024-02-22 10:00:00,212.2,212.42,211.87,212.38,1218.0,205.768,205.9813,205.448,205.9425,1218.0
2024-02-22 10:05:00,212.44,212.52,212.0,212.0,1356.0,206.0007,206.0783,205.5741,205.5741,1356.0
2024-02-22 10:10:00,211.86,212.16,211.82,211.84,4199.0,205.4383,205.7292,205.3995,205.4189,4199.0
2024-02-22 10:15:00,211.9,212.14,211.89,211.89,1091.0,205.4771,205.7098,205.4674,205.4674,1091.0
2024-02-22 10:20:00,211.75,211.92,211.74,211.92,400.0,205.3316,205.4965,205.3219,205.4965,400.0
2024-02-22 10:25:00,211.89,211.98,211.67,211.76,600.0,205.4674,205.5547,205.2541,205.3413,600.0
2024-02-22 10:30:00,211.75,211.75,211.42,211.49,4743.0,205.3316,205.3316,205.0116,205.0795,4743.0
2024-02-22 10:35:00,211.31,211.58,211.19,211.2,3719.0,204.905,205.1668,204.7886,204.7983,3719.0
2024-02-22 10:40:00,211.33,211.44,211.3,211.38,1067.0,204.9244,205.031,204.8953,204.9729,1067.0
2024-02-22 10:45:00,211.44,211.8,211.33,211.8,3441.0,205.031,205.3801,204.9244,205.3801,3441.0
2024-02-22 10:50:00,211.8,211.9,211.7,211.84,4027.0,205.3801,205.4771,205.2832,205.4189,4027.0
2024-02-22 10:55:00,211.84,212.08,211.83,212.08,5814.0,205.4189,205.6516,205.4092,205.6516,5814.0
2024-02-22 11:00:00,212.2,212.33,211.84,211.84,2358.0,205.768,205.8941,205.4189,205.4189,2358.0
2024-02-22 11:05:00,211.9,211.92,211.69,211.73,1396.0,205.4771,205.4965,205.2735,205.3122,1396.0
2024-02-22 11:10:00,211.92,212.06,211.92,212.02,1908.0,205.4965,205.6322,205.4965,205.5935,1908.0
2024-02-22 11:15:00,211.96,212.11,211.95,212.03,1014.0,205.5353,205.6807,205.5256,205.6032,1014.0
2024-02-22 11:20:00,211.95,212.03,211.89,212.02,2582.0,205.5256,205.6032,205.4674,205.5935,2582.0
2024-02-22 11:25:00,212.03,212.18,211.94,212.18,1124.0,205.6032,205.7486,205.5159,205.7486,1124.0
2024-02-22 11:30:00,212.21,212.43,212.13,212.43,6849.0,205.7777,205.991,205.7001,205.991,6849.0
2024-02-22 11:35:00,212.44,212.49,212.36,212.49,3549.0,206.0007,206.0492,205.9231,206.0492,3549.0
2024-02-22 11:40:00,212.53,212.93,212.51,212.85,7521.0,206.088,206.4759,206.0686,206.3983,7521.0
2024-02-22 11:45:00,212.81,212.89,212.12,212.13,3196.0,206.3595,206.4371,205.6904,205.7001,3196.0
2024-02-22 11:50:00,212.2,212.46,212.18,212.46,1300.0,205.768,206.0201,205.7486,206.0201,1300.0
2024-02-22 11:55:00,212.53,212.59,212.31,212.46,10305.0,206.088,206.1462,205.8747,206.0201,10305.0
2024-02-22 12:00:00,212.47,212.81,212.45,212.81,1100.0,206.0298,206.3595,206.0104,206.3595,1100.0
2024-02-22 12:05:00,212.84,212.84,212.66,212.77,956.0,206.3886,206.3886,206.2141,206.3207,956.0
2024-02-22 12:10:00,212.7,212.79,212.66,212.74,2876.0,206.2528,206.3401,206.2141,206.2916,2876.0
2024-02-22 12:15:00,212.68,212.85,212.68,212.81,1886.0,206.2334,206.3983,206.2334,206.3595,1886.0
2024-02-22 12:20:00,212.78,212.89,212.72,212.85,6217.0,206.3304,206.4371,206.2722,206.3983,6217.0
2024-02-22 12:25:00,212.79,212.85,212.76,212.8,1083.0,206.3401,206.3983,206.311,206.3498,1083.0
2024-02-22 12:30:00,212.84,212.86,212.72,212.78,1138.0,206.3886,206.408,206.2722,206.3304,1138.0
2024-02-22 12:35:00,212.8,213.07,212.8,213.05,4080.0,206.3498,206.6116,206.3498,206.5922,4080.0
2024-02-22 12:40:00,213.05,213.28,213.0,213.28,1700.0,206.5922,206.8153,206.5437,206.8153,1700.0
2024-02-22 12:45:00,213.19,213.19,212.94,213.1,950.0,206.728,206.728,206.4856,206.6407,950.0
2024-02-22 12:50:00,213.05,213.2,213.01,213.15,1862.0,206.5922,206.7377,206.5534,206.6892,1862.0
2024-02-22 12:55:00,213.19,213.19,213.06,213.13,1555.0,206.728,206.728,206.6019,206.6698,1555.0
2024-02-22 13:00:00,212.98,213.0,212.78,212.84,11361.0,206.5244,206.5437,206.3304,206.3886,11361.0
2024-02-22 13:05:00,212.66,212.95,212.66,212.95,4081.0,206.2141,206.4953,206.2141,206.4953,4081.0
2024-02-22 13:10:00,212.85,212.85,212.55,212.56,5347.0,206.3983,206.3983,206.1074,206.1171,5347.0
2024-02-22 13:15:00,212.56,212.79,212.56,212.68,2610.0,206.1171,206.3401,206.1171,206.2334,2610.0
2024-02-22 13:20:00,212.75,212.92,212.73,212.88,6834.0,206.3013,206.4662,206.2819,206.4274,6834.0
2024-02-22 13:25:00,212.86,212.91,212.81,212.89,2442.0,206.408,206.4565,206.3595,206.4371,2442.0
2024-02-22 13:30:00,212.9,212.98,212.83,212.86,1857.0,206.4468,206.5244,206.3789,206.408,1857.0
2024-02-22 13:35:00,212.84,212.93,212.84,212.9,5592.0,206.3886,206.4759,206.3886,206.4468,5592.0
2024-02-22 13:40:00,212.95,212.96,212.71,212.81,3123.0,206.4953,206.505,206.2625,206.3595,3123.0
2024-02-22 13:45:00,212.77,212.8,212.71,212.78,3708.0,206.3207,206.3498,206.2625,206.3304,3708.0
2024-02-22 13:50:00,212.77,212.8,212.51,212.57,3512.0,206.3207,206.3498,206.0686,206.1268,3512.0
2024-02-22 13:55:00,212.64,212.68,212.57,212.6,1900.0,206.1947,206.2334,206.1268,206.1559,1900.0
2024-02-22 14:00:00,212.61,212.76,212.61,212.72,5915.0,206.1656,206.311,206.1656,206.2722,5915.0
2024-02-22 14:05:00,212.66,212.74,212.65,212.71,2700.0,206.2141,206.2916,206.2044,206.2625,2700.0
2024-02-22 14:10:00,212.71,212.88,212.7,212.88,4948.0,206.2625,206.4274,206.2528,206.4274,4948.0
2024-02-22 14:15:00,212.94,213.06,212.91,212.98,4074.0,206.4856,206.6019,206.4565,206.5244,4074.0
2024-02-22 14:20:00,213.06,213.18,213.0,213.17,4825.0,206.6019,206.7183,206.5437,206.7086,4825.0
2024-02-22 14:25:00,213.17,213.19,213.0,213.05,7462.0,206.7086,206.728,206.5437,206.5922,7462.0
2024-02-22 14:30:00,213.06,213.12,212.88,212.9,11142.0,206.6019,206.6601,206.4274,206.4468,11142.0
2024-02-22 14:35:00,212.91,213.01,212.89,212.91,2100.0,206.4565,206.5534,206.4371,206.4565,2100.0
2024-02-22 14:40:00,212.85,212.88,212.8,212.82,1711.0,206.3983,206.4274,206.3498,206.3692,1711.0
2024-02-22 14:45:00,212.7,212.76,212.42,212.51,1722.0,206.2528,206.311,205.9813,206.0686,1722.0
2024-02-22 14:50:00,212.42,212.48,212.28,212.31,16667.0,205.9813,206.0395,205.8456,205.8747,16667.0
2024-02-22 14:55:00,212.31,212.36,211.86,211.97,8981.0,205.8747,205.9231,205.4383,205.545,8981.0
2024-02-22 15:00:00,212.03,212.22,212.0,212.09,16558.0,205.6032,205.7874,205.5741,205.6613,16558.0
2024-02-22 15:05:00,212.11,212.11,211.97,211.97,3606.0,205.6807,205.6807,205.545,205.545,3606.0
2024-02-22 15:10:00,211.99,212.1,211.95,212.08,3935.0,205.5644,205.671,205.5256,205.6516,3935.0
2024-02-22 15:15:00,212.07,212.5,212.05,212.46,7188.0,205.6419,206.0589,205.6225,206.0201,7188.0
2024-02-22 15:20:00,212.52,212.75,212.41,212.74,2143.0,206.0783,206.3013,205.9716,206.2916,2143.0
2024-02-22 15:25:00,212.71,213.1,212.69,213.0,11475.0,206.2625,206.6407,206.2431,206.5437,11475.0
2024-02-22 15:30:00,213.03,213.03,212.63,212.71,4178.0,206.5728,206.5728,206.185,206.2625,4178.0
2024-02-22 15:35:00,212.71,212.96,212.7,212.91,5325.0,206.2625,206.505,206.2528,206.4565,5325.0
2024-02-22 15:40:00,212.97,213.2,212.96,213.15,11170.0,206.5147,206.7377,206.505,206.6892,11170.0
2024-02-22 15:45:00,213.08,213.18,212.99,213.15,8927.0,206.6213,206.7183,206.5341,206.6892,8927.0
2024-02-22 15:50:00,213.2,213.48,213.19,213.43,15497.0,206.7377,207.0092,206.728,206.9607,15497.0
2024-02-22 15:55:00,213.45,213.66,213.29,213.42,37815.0,206.9801,207.1837,206.825,206.951,37815.0
2024-02-23 09:30:00,214.0,214.44,213.47,213.73,15166.0,207.5134,207.9401,206.9995,207.2516,15166.0
2024-02-23 09:35:00,213.68,214.28,213.25,214.28,2492.0,207.2031,207.785,206.7862,207.785,2492.0
2024-02-23 09:40:00,214.23,214.7,214.15,214.4,7990.0,207.7365,208.1922,207.6589,207.9013,7990.0
2024-02-23 09:45:00,214.2,214.95,214.19,214.95,2281.0,207.7074,208.4346,207.6977,208.4346,2281.0
2024-02-23 09:50:00,214.8,215.06,214.76,214.99,6275.0,208.2892,208.5413,208.2504,208.4734,6275.0
2024-02-23 09:55:00,215.12,215.61,215.1,215.51,9903.0,208.5995,209.0746,208.5801,208.9777,9903.0
2024-02-23 10:00:00,215.5,215.5,215.05,215.25,9862.0,208.968,208.968,208.5316,208.7255,9862.0
2024-02-23 10:05:00,215.31,215.75,215.23,215.71,9805.0,208.7837,209.2104,208.7062,209.1716,9805.0
2024-02-23 10:10:00,215.78,215.78,215.38,215.5,3706.0,209.2395,209.2395,208.8516,208.968,3706.0
2024-02-23 10:15:00,215.55,215.71,215.51,215.53,6049.0,209.0165,209.1716,208.9777,208.9971,6049.0
2024-02-23 10:20:00,215.65,216.17,215.45,216.03,11788.0,209.1134,209.6177,208.9195,209.4819,11788.0
2024-02-23 10:25:00,216.16,216.16,215.64,215.7,6725.0,209.608,209.608,209.1037,209.1619,6725.0
2024-02-23 10:30:00,215.49,215.5,214.09,214.75,77448.0,208.9583,208.968,207.6007,208.2407,77448.0
2024-02-23 10:35:00,214.62,214.87,214.36,214.85,5573.0,208.1146,208.3571,207.8625,208.3377,5573.0
2024-02-23 10:40:00,215.12,215.33,214.91,215.25,9094.0,208.5995,208.8031,208.3959,208.7255,9094.0
2024-02-23 10:45:00,215.31,215.31,214.84,215.05,2951.0,208.7837,208.7837,208.328,208.5316,2951.0
2024-02-23 10:50:00,215.06,215.15,214.97,215.15,2115.0,208.5413,208.6286,208.454,208.6286,2115.0
2024-02-23 10:55:00,215.08,215.77,215.06,215.69,5070.0,208.5607,209.2298,208.5413,209.1522,5070.0
2024-02-23 11:00:00,215.69,215.75,215.35,215.35,4173.0,209.1522,209.2104,208.8225,208.8225,4173.0
2024-02-23 11:05:00,215.45,215.65,215.44,215.58,1803.0,208.9195,209.1134,208.9098,209.0455,1803.0
2024-02-23 11:10:00,215.65,215.65,215.32,215.44,6295.0,209.1134,209.1134,208.7934,208.9098,6295.0
2024-02-23 11:15:00,215.44,215.44,215.18,215.25,3667.0,208.9098,208.9098,208.6577,208.7255,3667.0
2024-02-23 11:20:00,215.19,215.2,214.95,215.17,11828.0,208.6674,208.6771,208.4346,208.648,11828.0
2024-02-23 11:25:00,215.18,215.54,215.17,215.53,4422.0,208.6577,209.0068,208.648,208.9971,4422.0
2024-02-23 11:30:00,215.53,215.8,215.45,215.75,30027.0,208.9971,209.2589,208.9195,209.2104,30027.0
2024-02-23 11:35:00,215.73,215.93,215.73,215.93,3100.0,209.191,209.3849,209.191,209.3849,3100.0
2024-02-23 11:40:00,215.87,215.91,215.61,215.63,7887.0,209.3268,209.3655,209.0746,209.094,7887.0
2024-02-23 11:45:00,215.57,215.84,215.57,215.71,3519.0,209.0358,209.2977,209.0358,209.1716,3519.0
2024-02-23 11:50:00,215.68,215.7,215.34,215.48,6183.0,209.1425,209.1619,208.8128,208.9486,6183.0
2024-02-23 11:55:00,215.42,215.42,215.21,215.21,1290.0,208.8904,208.8904,208.6868,208.6868,1290.0
2024-02-23 12:00:00,215.22,215.41,215.14,215.19,5211.0,208.6965,208.8807,208.6189,208.6674,5211.0
2024-02-23 12:05:00,215.23,215.34,215.21,215.33,2886.0,208.7062,208.8128,208.6868,208.8031,2886.0
2024-02-23 12:10:00,215.28,215.67,215.27,215.64,4719.0,208.7546,209.1328,208.7449,209.1037,4719.0
2024-02-23 12:15:00,215.62,215.64,215.51,215.59,9973.0,209.0843,209.1037,208.9777,209.0552,9973.0
2024-02-23 12:20:00,215.66,215.7,215.59,215.66,2005.0,209.1231,209.1619,209.0552,209.1231,2005.0
2024-02-23 12:25:00,215.64,215.65,215.42,215.46,81145.0,209.1037,209.1134,208.8904,208.9292,81145.0
2024-02-23 12:30:00,215.4,215.67,215.4,215.6,7009.0,208.871,209.1328,208.871,209.0649,7009.0
2024-02-23 12:35:00,215.47,215.58,215.42,215.55,4211.0,208.9389,209.0455,208.8904,209.0165,4211.0
2024-02-23 12:40:00,215.55,215.71,215.52,215.54,4058.0,209.0165,209.1716,208.9874,209.0068,4058.0
2024-02-23 12:45:00,215.47,215.59,215.4,215.56,3194.0,208.9389,209.0552,208.871,209.0262,3194.0
2024-02-23 12:50:00,215.44,215.51,215.41,215.43,1965.0,208.9098,208.9777,208.8807,208.9001,1965.0
2024-02-23 12:55:00,215.27,215.4,215.24,215.29,3182.0,208.7449,208.871,208.7159,208.7643,3182.0
2024-02-23 13:00:00,215.18,215.18,214.88,214.96,8429.0,208.6577,208.6577,208.3668,208.4443,8429.0
2024-02-23 13:05:00,214.96,215.1,214.88,215.03,8740.0,208.4443,208.5801,208.3668,208.5122,8740.0
2024-02-23 13:10:00,215.03,215.14,215.02,215.09,2551.0,208.5122,208.6189,208.5025,208.5704,2551.0
2024-02-23 13:15:00,215.02,215.15,214.97,215.15,3327.0,208.5025,208.6286,208.454,208.6286,3327.0
2024-02-23 13:20:00,215.04,215.04,214.85,214.86,4254.0,208.5219,208.5219,208.3377,208.3474,4254.0
2024-02-23 13:25:00,214.86,215.03,214.78,215.01,4873.0,208.3474,208.5122,208.2698,208.4928,4873.0
2024-02-23 13:30:00,215.01,215.03,214.95,214.95,2037.0,208.4928,208.5122,208.4346,208.4346,2037.0
2024-02-23 13:35:00,214.95,215.06,214.94,214.99,2502.0,208.4346,208.5413,208.4249,208.4734,2502.0
2024-02-23 13:40:00,214.95,214.99,214.92,214.97,3846.0,208.4346,208.4734,208.4056,208.454,3846.0
2024-02-23 13:45:00,214.96,214.98,214.91,214.95,3109.0,208.4443,208.4637,208.3959,208.4346,3109.0
2024-02-23 13:50:00,214.95,215.01,214.85,214.86,4147.0,208.4346,208.4928,208.3377,208.3474,4147.0
2024-02-23 13:55:00,214.86,214.86,214.58,214.58,2022.0,208.3474,208.3474,208.0759,208.0759,2022.0
2024-02-23 14:00:00,214.65,214.93,214.62,214.93,6444.0,208.1437,208.4152,208.1146,208.4152,6444.0
2024-02-23 14:05:00,214.95,215.07,214.95,215.02,5113.0,208.4346,208.551,208.4346,208.5025,5113.0
2024-02-23 14:10:00,215.02,215.3,215.02,215.26,8389.0,208.5025,208.774,208.5025,208.7352,8389.0
2024-02-23 14:15:00,215.19,215.25,215.06,215.06,1300.0,208.6674,208.7255,208.5413,208.5413,1300.0
2024-02-23 14:20:00,215.02,215.07,214.84,214.85,3963.0,208.5025,208.551,208.328,208.3377,3963.0
2024-02-23 14:25:00,214.88,214.92,214.81,214.92,3177.0,208.3668,208.4056,208.2989,208.4056,3177.0
2024-02-23 14:30:00,214.87,214.99,214.82,214.91,2659.0,208.3571,208.4734,208.3086,208.3959,2659.0
2024-02-23 14:35:00,214.9,214.93,214.87,214.88,900.0,208.3862,208.4152,208.3571,208.3668,900.0
2024-02-23 14:40:00,215.0,215.0,214.9,214.91,3400.0,208.4831,208.4831,208.3862,208.3959,3400.0
2024-02-23 14:45:00,214.92,215.01,214.89,214.93,1930.0,208.4056,208.4928,208.3765,208.4152,1930.0
2024-02-23 14:50:00,214.93,215.03,214.89,214.96,1529.0,208.4152,208.5122,208.3765,208.4443,1529.0
2024-02-23 14:55:00,214.95,215.13,214.92,215.13,8253.0,208.4346,208.6092,208.4056,208.6092,8253.0
2024-02-23 15:00:00,215.16,215.25,215.14,215.2,3579.0,208.6383,208.7255,208.6189,208.6771,3579.0
2024-02-23 15:05:00,215.17,215.2,215.02,215.05,13258.0,208.648,208.6771,208.5025,208.5316,13258.0
2024-02-23 15:10:00,214.99,215.19,214.97,215.09,3562.0,208.4734,208.6674,208.454,208.5704,3562.0
2024-02-23 15:15:00,215.09,215.18,214.99,215.18,5307.0,208.5704,208.6577,208.4734,208.6577,5307.0
2024-02-23 15:20:00,215.21,215.27,215.09,215.12,7675.0,208.6868,208.7449,208.5704,208.5995,7675.0
2024-02-23 15:25:00,215.13,215.21,215.09,215.09,4216.0,208.6092,208.6868,208.5704,208.5704,4216.0
2024-02-23 15:30:00,215.09,215.09,214.86,214.86,8160.0,208.5704,208.5704,208.3474,208.3474,8160.0
2024-02-23 15:35:00,214.92,215.09,214.92,215.01,4872.0,208.4056,208.5704,208.4056,208.4928,4872.0
2024-02-23 15:40:00,214.99,215.0,214.89,214.89,4115.0,208.4734,208.4831,208.3765,208.3765,4115.0
2024-02-23 15:45:00,214.9,215.0,214.85,214.97,7277.0,208.3862,208.4831,208.3377,208.454,7277.0
2024-02-23 15:50:00,214.99,215.01,214.65,214.7,10216.0,208.4734,208.4928,208.1437,208.1922,10216.0
2024-02-23 15:55:00,214.68,214.78,214.41,214.44,53036.0,208.1728,208.2698,207.911,207.9401,53036.0
2024-02-26 09:30:00,214.45,214.68,213.46,213.96,13140.0,207.9498,208.1728,206.9898,207.4747,13140.0
2024-02-26 09:35:00,213.95,214.33,213.94,214.28,1700.0,207.465,207.8334,207.4553,207.785,1700.0
2024-02-26 09:40:00,214.31,214.31,213.92,214.17,2993.0,207.814,207.814,207.4359,207.6783,2993.0
2024-02-26 09:45:00,214.3,214.33,213.98,213.99,1962.0,207.8043,207.8334,207.494,207.5037,1962.0
2024-02-26 09:50:00,214.14,214.72,214.09,214.63,7447.0,207.6492,208.2116,207.6007,208.1243,7447.0
2024-02-26 09:55:00,214.62,214.71,214.48,214.58,3324.0,208.1146,208.2019,207.9789,208.0759,3324.0
2024-02-26 10:00:00,214.64,214.65,214.34,214.45,5148.0,208.134,208.1437,207.8431,207.9498,5148.0
2024-02-26 10:05:00,214.38,214.4,214.0,214.0,2518.0,207.8819,207.9013,207.5134,207.5134,2518.0
2024-02-26 10:10:00,213.98,214.13,213.76,213.85,5049.0,207.494,207.6395,207.2807,207.368,5049.0
2024-02-26 10:15:00,213.68,213.74,213.46,213.46,5250.0,207.2031,207.2613,206.9898,206.9898,5250.0
2024-02-26 10:20:00,213.47,213.52,213.33,213.48,2332.0,206.9995,207.048,206.8637,207.0092,2332.0
2024-02-26 10:25:00,213.42,213.53,213.4,213.46,2360.0,206.951,207.0577,206.9316,206.9898,2360.0
2024-02-26 10:30:00,213.43,213.5,213.31,213.41,2746.0,206.9607,207.0286,206.8444,206.9413,2746.0
2024-02-26 10:35:00,213.48,213.63,213.33,213.34,4622.0,207.0092,207.1547,206.8637,206.8734,4622.0
2024-02-26 10:40:00,213.36,213.45,213.22,213.23,2373.0,206.8928,206.9801,206.7571,206.7668,2373.0
2024-02-26 10:45:00,213.19,213.19,212.89,212.89,800.0,206.728,206.728,206.4371,206.4371,800.0
2024-02-26 10:50:00,212.83,212.83,212.57,212.58,3561.0,206.3789,206.3789,206.1268,206.1365,3561.0
2024-02-26 10:55:00,212.52,212.57,212.31,212.46,1957.0,206.0783,206.1268,205.8747,206.0201,1957.0
2024-02-26 11:00:00,212.49,212.57,212.4,212.51,2994.0,206.0492,206.1268,205.9619,206.0686,2994.0
2024-02-26 11:05:00,212.65,212.79,212.6,212.72,2401.0,206.2044,206.3401,206.1559,206.2722,2401.0
2024-02-26 11:10:00,212.65,212.77,212.64,212.77,1595.0,206.2044,206.3207,206.1947,206.3207,1595.0
2024-02-26 11:15:00,212.83,213.04,212.69,213.04,6039.0,206.3789,206.5825,206.2431,206.5825,6039.0
2024-02-26 11:20:00,213.07,213.35,213.07,213.35,4235.0,206.6116,206.8831,206.6116,206.8831,4235.0
2024-02-26 11:25:00,213.43,213.43,213.35,213.37,1314.0,206.9607,206.9607,206.8831,206.9025,1314.0
2024-02-26 11:30:00,213.31,213.31,213.22,213.25,1100.0,206.8444,206.8444,206.7571,206.7862,1100.0
2024-02-26 11:35:00,213.18,213.18,213.13,213.15,1488.0,206.7183,206.7183,206.6698,206.6892,1488.0
2024-02-26 11:40:00,213.19,213.32,213.19,213.23,8986.0,206.728,206.854,206.728,206.7668,8986.0
2024-02-26 11:45:00,213.22,213.38,213.17,213.28,2448.0,206.7571,206.9122,206.7086,206.8153,2448.0
2024-02-26 11:50:00,213.44,213.59,213.34,213.34,4775.0,206.9704,207.1159,206.8734,206.8734,4775.0
2024-02-26 11:55:00,213.41,213.46,213.26,213.26,11627.0,206.9413,206.9898,206.7959,206.7959,11627.0
2024-02-26 12:00:00,213.23,213.24,213.04,213.09,3398.0,206.7668,206.7765,206.5825,206.631,3398.0
2024-02-26 12:05:00,213.09,213.09,212.91,213.05,3826.0,206.631,206.631,206.4565,206.5922,3826.0
2024-02-26 12:10:00,213.04,213.2,213.02,213.03,12389.0,206.5825,206.7377,206.5631,206.5728,12389.0
2024-02-26 12:15:00,212.99,212.99,212.95,212.99,1901.0,206.5341,206.5341,206.4953,206.5341,1901.0
2024-02-26 12:20:00,212.96,213.03,212.95,212.96,2421.0,206.505,206.5728,206.4953,206.505,2421.0
2024-02-26 12:25:00,212.92,212.92,212.88,212.88,1528.0,206.4662,206.4662,206.4274,206.4274,1528.0
2024-02-26 12:30:00,212.93,212.93,212.5,212.59,10359.0,206.4759,206.4759,206.0589,206.1462,10359.0
2024-02-26 12:35:00,212.56,212.61,212.4,212.41,1299.0,206.1171,206.1656,205.9619,205.9716,1299.0
2024-02-26 12:40:00,212.39,212.53,212.19,212.47,16294.0,205.9522,206.088,205.7583,206.0298,16294.0
2024-02-26 12:45:00,212.53,212.68,212.53,212.68,3456.0,206.088,206.2334,206.088,206.2334,3456.0
2024-02-26 12:50:00,212.69,212.69,212.6,212.6,2150.0,206.2431,206.2431,206.1559,206.1559,2150.0
2024-02-26 12:55:00,212.67,212.85,212.67,212.78,2930.0,206.2238,206.3983,206.2238,206.3304,2930.0
2024-02-26 13:00:00,212.79,212.87,212.47,212.49,5357.0,206.3401,206.4177,206.0298,206.0492,5357.0
2024-02-26 13:05:00,212.49,212.49,212.27,212.28,3212.0,206.0492,206.0492,205.8359,205.8456,3212.0
2024-02-26 13:10:00,212.3,212.42,212.26,212.37,2638.0,205.865,205.9813,205.8262,205.9328,2638.0
2024-02-26 13:15:00,212.39,212.39,212.14,212.14,2103.0,205.9522,205.9522,205.7098,205.7098,2103.0
2024-02-26 13:20:00,212.21,212.21,212.09,212.15,5944.0,205.7777,205.7777,205.6613,205.7195,5944.0
2024-02-26 13:25:00,212.09,212.09,211.7,211.71,4373.0,205.6613,205.6613,205.2832,205.2929,4373.0
2024-02-26 13:30:00,211.67,211.71,211.52,211.58,4279.0,205.2541,205.2929,205.1086,205.1668,4279.0
2024-02-26 13:35:00,211.52,211.66,211.48,211.66,2750.0,205.1086,205.2444,205.0698,205.2444,2750.0
2024-02-26 13:40:00,211.72,211.83,211.69,211.78,3726.0,205.3025,205.4092,205.2735,205.3607,3726.0
2024-02-26 13:45:00,211.75,211.75,211.57,211.57,2339.0,205.3316,205.3316,205.1571,205.1571,2339.0
2024-02-26 13:50:00,211.57,211.7,211.48,211.7,5387.0,205.1571,205.2832,205.0698,205.2832,5387.0
2024-02-26 13:55:00,211.7,211.73,211.63,211.67,3122.0,205.2832,205.3122,205.2153,205.2541,3122.0
2024-02-26 14:00:00,211.72,211.72,211.39,211.42,4760.0,205.3025,205.3025,204.9826,205.0116,4760.0
2024-02-26 14:05:00,211.46,211.66,211.46,211.64,2793.0,205.0504,205.2444,205.0504,205.225,2793.0
2024-02-26 14:10:00,211.53,211.61,211.53,211.57,2750.0,205.1183,205.1959,205.1183,205.1571,2750.0
2024-02-26 14:15:00,211.49,211.5,211.35,211.43,2239.0,205.0795,205.0892,204.9438,205.0213,2239.0
2024-02-26 14:20:00,211.39,211.59,211.39,211.59,3086.0,204.9826,205.1765,204.9826,205.1765,3086.0
2024-02-26 14:25:00,211.59,211.81,211.52,211.67,6222.0,205.1765,205.3898,205.1086,205.2541,6222.0
2024-02-26 14:30:00,211.68,212.22,211.68,212.22,7323.0,205.2638,205.7874,205.2638,205.7874,7323.0
2024-02-26 14:35:00,212.22,212.25,212.09,212.13,3091.0,205.7874,205.8165,205.6613,205.7001,3091.0
2024-02-26 14:40:00,212.1,212.2,212.0,212.2,2534.0,205.671,205.768,205.5741,205.768,2534.0
2024-02-26 14:45:00,212.17,212.24,212.03,212.24,1928.0,205.7389,205.8068,205.6032,205.8068,1928.0
2024-02-26 14:50:00,212.27,212.5,212.24,212.46,6563.0,205.8359,206.0589,205.8068,206.0201,6563.0
2024-02-26 14:55:00,212.55,212.66,212.55,212.55,1581.0,206.1074,206.2141,206.1074,206.1074,1581.0
2024-02-26 15:00:00,212.61,212.67,212.46,212.59,7474.0,206.1656,206.2238,206.0201,206.1462,7474.0
2024-02-26 15:05:00,212.55,212.65,212.55,212.6,1731.0,206.1074,206.2044,206.1074,206.1559,1731.0
2024-02-26 15:10:00,212.59,212.8,212.58,212.7,4060.0,206.1462,206.3498,206.1365,206.2528,4060.0
2024-02-26 15:15:00,212.75,212.84,212.74,212.83,4997.0,206.3013,206.3886,206.2916,206.3789,4997.0
2024-02-26 15:20:00,212.86,213.05,212.83,213.04,4719.0,206.408,206.5922,206.3789,206.5825,4719.0
2024-02-26 15:25:00,212.93,213.05,212.55,212.62,10191.0,206.4759,206.5922,206.1074,206.1753,10191.0
2024-02-26 15:30:00,212.61,212.65,212.42,212.58,6895.0,206.1656,206.2044,205.9813,206.1365,6895.0
2024-02-26 15:35:00,212.66,212.71,212.56,212.63,8665.0,206.2141,206.2625,206.1171,206.185,8665.0
2024-02-26 15:40:00,212.68,212.74,212.5,212.51,8452.0,206.2334,206.2916,206.0589,206.0686,8452.0
2024-02-26 15:45:00,212.53,212.55,212.26,212.43,12924.0,206.088,206.1074,205.8262,205.991,12924.0
2024-02-26 15:50:00,212.49,212.49,212.05,212.22,14694.0,206.0492,206.0492,205.6225,205.7874,14694.0
2024-02-26 15:55:00,212.21,212.22,211.72,211.72,50087.0,205.7777,205.7874,205.3025,205.3025,50087.0
2024-02-27 09:30:00,211.47,211.91,210.58,211.0,24064.0,205.0601,205.4868,204.1971,204.6044,24064.0
2024-02-27 09:35:00,210.77,211.45,210.61,211.45,1997.0,204.3813,205.0407,204.2262,205.0407,1997.0
2024-02-27 09:40:00,211.67,212.28,211.67,212.18,2107.0,205.2541,205.8456,205.2541,205.7486,2107.0
2024-02-27 09:45:00,211.71,211.91,211.1,211.11,7106.0,205.2929,205.4868,204.7013,204.711,7106.0
2024-02-27 09:50:00,210.85,210.85,210.4,210.4,3213.0,204.4589,204.4589,204.0226,204.0226,3213.0
2024-02-27 09:55:00,210.25,210.5,210.14,210.42,3653.0,203.8771,204.1195,203.7704,204.042,3653.0
2024-02-27 10:00:00,210.35,210.75,210.2,210.75,11683.0,203.9741,204.3619,203.8286,204.3619,11683.0
2024-02-27 10:05:00,210.7,210.82,210.4,210.4,5712.0,204.3135,204.4298,204.0226,204.0226,5712.0
2024-02-27 10:10:00,210.31,210.41,210.15,210.15,5185.0,203.9353,204.0323,203.7801,203.7801,5185.0
2024-02-27 10:15:00,210.24,210.45,210.18,210.38,7690.0,203.8674,204.071,203.8092,204.0032,7690.0
2024-02-27 10:20:00,210.38,210.52,210.3,210.42,2244.0,204.0032,204.1389,203.9256,204.042,2244.0
2024-02-27 10:25:00,210.49,210.49,210.2,210.44,4216.0,204.1098,204.1098,203.8286,204.0613,4216.0
2024-02-27 10:30:00,210.43,210.43,210.09,210.18,3013.0,204.0516,204.0516,203.722,203.8092,3013.0
2024-02-27 10:35:00,210.24,210.36,209.59,209.9,14741.0,203.8674,203.9838,203.2371,203.5377,14741.0
2024-02-27 10:40:00,209.9,210.58,209.9,210.58,18098.0,203.5377,204.1971,203.5377,204.1971,18098.0
2024-02-27 10:45:00,210.63,210.67,210.38,210.48,15168.0,204.2456,204.2844,204.0032,204.1001,15168.0
2024-02-27 10:50:00,210.59,210.65,210.48,210.65,4777.0,204.2068,204.265,204.1001,204.265,4777.0
2024-02-27 10:55:00,210.65,210.75,210.6,210.6,3410.0,204.265,204.3619,204.2165,204.2165,3410.0
2024-02-27 11:00:00,210.66,210.81,210.66,210.77,3577.0,204.2747,204.4201,204.2747,204.3813,3577.0
2024-02-27 11:05:00,210.78,210.84,210.7,210.81,2613.0,204.391,204.4492,204.3135,204.4201,2613.0
2024-02-27 11:10:00,210.84,210.86,210.78,210.8,2050.0,204.4492,204.4686,204.391,204.4104,2050.0
2024-02-27 11:15:00,210.79,210.8,210.58,210.63,2799.0,204.4007,204.4104,204.1971,204.2456,2799.0
2024-02-27 11:20:00,210.66,210.74,210.63,210.74,2584.0,204.2747,204.3523,204.2456,204.3523,2584.0
2024-02-27 11:25:00,210.82,211.31,210.82,211.31,8527.0,204.4298,204.905,204.4298,204.905,8527.0
2024-02-27 11:30:00,211.3,211.31,211.14,211.15,3303.0,204.8953,204.905,204.7401,204.7498,3303.0
2024-02-27 11:35:00,211.11,211.11,211.0,211.03,4692.0,204.711,204.711,204.6044,204.6335,4692.0
2024-02-27 11:40:00,210.99,211.13,210.95,211.13,4544.0,204.5947,204.7304,204.5559,204.7304,4544.0
2024-02-27 11:45:00,211.13,211.15,211.0,211.13,3083.0,204.7304,204.7498,204.6044,204.7304,3083.0
2024-02-27 11:50:00,211.18,211.21,210.93,210.97,2562.0,204.7789,204.808,204.5365,204.5753,2562.0
2024-02-27 11:55:00,210.94,211.0,210.9,211.0,3736.0,204.5462,204.6044,204.5074,204.6044,3736.0
2024-02-27 12:00:00,210.94,210.98,210.81,210.85,2487.0,204.5462,204.585,204.4201,204.4589,2487.0
2024-02-27 12:05:00,210.9,210.9,210.75,210.78,1966.0,204.5074,204.5074,204.3619,204.391,1966.0
2024-02-27 12:10:00,210.72,210.79,210.7,210.7,1051.0,204.3329,204.4007,204.3135,204.3135,1051.0
2024-02-27 12:15:00,210.69,210.84,210.69,210.79,2455.0,204.3038,204.4492,204.3038,204.4007,2455.0
2024-02-27 12:20:00,210.83,210.94,210.81,210.81,1902.0,204.4395,204.5462,204.4201,204.4201,1902.0
2024-02-27 12:25:00,210.92,210.95,210.85,210.93,1188.0,204.5268,204.5559,204.4589,204.5365,1188.0
2024-02-27 12:30:00,210.98,211.26,210.9,211.26,1312.0,204.585,204.8565,204.5074,204.8565,1312.0
2024-02-27 12:35:00,211.21,211.33,211.15,211.26,2093.0,204.808,204.9244,204.7498,204.8565,2093.0
2024-02-27 12:40:00,211.26,211.52,211.26,211.4,3453.0,204.8565,205.1086,204.8565,204.9922,3453.0
2024-02-27 12:45:00,211.39,211.39,211.23,211.23,643.0,204.9826,204.9826,204.8274,204.8274,643.0
2024-02-27 12:50:00,211.23,211.61,211.2,211.55,5701.0,204.8274,205.1959,204.7983,205.1377,5701.0
2024-02-27 12:55:00,211.42,211.5,211.33,211.34,1564.0,205.0116,205.0892,204.9244,204.9341,1564.0
2024-02-27 13:00:00,211.47,211.58,211.46,211.58,1304.0,205.0601,205.1668,205.0504,205.1668,1304.0
2024-02-27 13:05:00,211.59,211.63,211.49,211.51,2233.0,205.1765,205.2153,205.0795,205.0989,2233.0
2024-02-27 13:10:00,211.47,211.68,211.42,211.52,12299.0,205.0601,205.2638,205.0116,205.1086,12299.0
2024-02-27 13:15:00,211.5,211.51,211.44,211.44,1169.0,205.0892,205.0989,205.031,205.031,1169.0
2024-02-27 13:20:00,211.41,211.46,211.32,211.46,2593.0,205.0019,205.0504,204.9147,205.0504,2593.0
2024-02-27 13:25:00,211.5,211.56,211.35,211.35,2788.0,205.0892,205.1474,204.9438,204.9438,2788.0
2024-02-27 13:30:00,211.28,211.34,211.24,211.27,550.0,204.8759,204.9341,204.8371,204.8662,550.0
2024-02-27 13:35:00,211.25,211.25,211.19,211.19,300.0,204.8468,204.8468,204.7886,204.7886,300.0
2024-02-27 13:40:00,211.1,211.21,211.1,211.17,3270.0,204.7013,204.808,204.7013,204.7692,3270.0
2024-02-27 13:45:00,211.19,211.19,210.88,210.89,6243.0,204.7886,204.7886,204.488,204.4977,6243.0
2024-02-27 13:50:00,210.98,211.0,210.79,210.79,1623.0,204.585,204.6044,204.4007,204.4007,1623.0
2024-02-27 13:55:00,210.91,210.98,210.91,210.95,1910.0,204.5171,204.585,204.5171,204.5559,1910.0
2024-02-27 14:00:00,210.95,210.96,210.91,210.92,814.0,204.5559,204.5656,204.5171,204.5268,814.0
2024-02-27 14:05:00,210.85,211.2,210.84,211.2,3429.0,204.4589,204.7983,204.4492,204.7983,3429.0
2024-02-27 14:10:00,211.14,211.28,211.12,211.22,3313.0,204.7401,204.8759,204.7207,204.8177,3313.0
2024-02-27 14:15:00,211.23,211.46,211.23,211.24,11188.0,204.8274,205.0504,204.8274,204.8371,11188.0
2024-02-27 14:20:00,211.28,211.28,211.04,211.17,5243.0,204.8759,204.8759,204.6432,204.7692,5243.0
2024-02-27 14:25:00,211.14,211.24,211.1,211.24,2425.0,204.7401,204.8371,204.7013,204.8371,2425.0
2024-02-27 14:30:00,211.15,211.26,210.95,211.05,4966.0,204.7498,204.8565,204.5559,204.6529,4966.0
2024-02-27 14:35:00,210.95,211.12,210.91,211.01,2761.0,204.5559,204.7207,204.5171,204.6141,2761.0
2024-02-27 14:40:00,211.0,211.0,210.87,210.88,1260.0,204.6044,204.6044,204.4783,204.488,1260.0
2024-02-27 14:45:00,210.88,210.88,210.81,210.84,1434.0,204.488,204.488,204.4201,204.4492,1434.0
2024-02-27 14:50:00,210.85,210.86,210.65,210.84,5797.0,204.4589,204.4686,204.265,204.4492,5797.0
2024-02-27 14:55:00,210.83,211.05,210.79,211.0,3061.0,204.4395,204.6529,204.4007,204.6044,3061.0
2024-02-27 15:00:00,211.0,211.35,211.0,211.35,3172.0,204.6044,204.9438,204.6044,204.9438,3172.0
2024-02-27 15:05:00,211.38,211.53,211.28,211.52,5197.0,204.9729,205.1183,204.8759,205.1086,5197.0
2024-02-27 15:10:00,211.51,211.54,211.37,211.46,8947.0,205.0989,205.128,204.9632,205.0504,8947.0
2024-02-27 15:15:00,211.43,211.46,211.28,211.39,4916.0,205.0213,205.0504,204.8759,204.9826,4916.0
2024-02-27 15:20:00,211.42,211.54,211.42,211.51,3963.0,205.0116,205.128,205.0116,205.0989,3963.0
2024-02-27 15:25:00,211.48,211.48,211.35,211.37,4657.0,205.0698,205.0698,204.9438,204.9632,4657.0
2024-02-27 15:30:00,211.35,211.36,211.2,211.3,11139.0,204.9438,204.9535,204.7983,204.8953,11139.0
2024-02-27 15:35:00,211.3,211.66,211.29,211.48,12556.0,204.8953,205.2444,204.8856,205.0698,12556.0
2024-02-27 15:40:00,211.44,211.67,211.32,211.58,10791.0,205.031,205.2541,204.9147,205.1668,10791.0
2024-02-27 15:45:00,211.59,211.77,211.55,211.77,7001.0,205.1765,205.351,205.1377,205.351,7001.0
2024-02-27 15:50:00,211.91,211.96,211.76,211.85,11823.0,205.4868,205.5353,205.3413,205.4286,11823.0
2024-02-27 15:55:00,211.89,211.96,211.71,211.71,41832.0,205.4674,205.5353,205.2929,205.2929,41832.0
2024-02-28 09:30:00,211.57,211.57,210.6,211.56,20075.0,205.1571,205.1571,204.2165,205.1474,20075.0
2024-02-28 09:35:00,211.58,211.64,211.37,211.58,2175.0,205.1668,205.225,204.9632,205.1668,2175.0
2024-02-28 09:40:00,211.58,211.92,211.57,211.89,1884.0,205.1668,205.4965,205.1571,205.4674,1884.0
2024-02-28 09:45:00,211.9,212.06,211.9,212.06,781.0,205.4771,205.6322,205.4771,205.6322,781.0
2024-02-28 09:50:00,212.13,212.26,212.02,212.04,1930.0,205.7001,205.8262,205.5935,205.6128,1930.0
2024-02-28 09:55:00,212.06,212.14,211.93,212.06,2128.0,205.6322,205.7098,205.5062,205.6322,2128.0
2024-02-28 10:00:00,212.13,212.23,211.96,212.16,1755.0,205.7001,205.7971,205.5353,205.7292,1755.0
2024-02-28 10:05:00,212.3,212.47,212.09,212.17,8501.0,205.865,206.0298,205.6613,205.7389,8501.0
2024-02-28 10:10:00,212.17,212.5,212.16,212.5,1962.0,205.7389,206.0589,205.7292,206.0589,1962.0
2024-02-28 10:15:00,212.49,212.58,212.21,212.21,1525.0,206.0492,206.1365,205.7777,205.7777,1525.0
2024-02-28 10:20:00,212.12,212.35,212.11,212.34,2635.0,205.6904,205.9135,205.6807,205.9038,2635.0
2024-02-28 10:25:00,212.27,212.5,212.27,212.47,2905.0,205.8359,206.0589,205.8359,206.0298,2905.0
2024-02-28 10:30:00,212.43,212.82,212.42,212.82,3319.0,205.991,206.3692,205.9813,206.3692,3319.0
2024-02-28 10:35:00,212.82,212.87,212.65,212.8,2286.0,206.3692,206.4177,206.2044,206.3498,2286.0
2024-02-28 10:40:00,212.78,213.08,212.76,213.05,3571.0,206.3304,206.6213,206.311,206.5922,3571.0
2024-02-28 10:45:00,213.07,213.31,213.0,213.3,5286.0,206.6116,206.8444,206.5437,206.8347,5286.0
2024-02-28 10:50:00,213.41,213.52,213.21,213.42,7541.0,206.9413,207.048,206.7474,206.951,7541.0
2024-02-28 10:55:00,213.44,213.6,213.44,213.6,5765.0,206.9704,207.1256,206.9704,207.1256,5765.0
2024-02-28 11:00:00,213.54,213.54,213.42,213.52,2770.0,207.0674,207.0674,206.951,207.048,2770.0
2024-02-28 11:05:00,213.52,213.54,213.32,213.37,3518.0,207.048,207.0674,206.854,206.9025,3518.0
2024-02-28 11:10:00,213.35,213.38,213.22,213.28,5428.0,206.8831,206.9122,206.7571,206.8153,5428.0
2024-02-28 11:15:00,213.29,213.42,213.15,213.15,2099.0,206.825,206.951,206.6892,206.6892,2099.0
2024-02-28 11:20:00,213.09,213.19,213.05,213.19,2017.0,206.631,206.728,206.5922,206.728,2017.0
2024-02-28 11:25:00,213.18,213.19,212.98,213.16,6057.0,206.7183,206.728,206.5244,206.6989,6057.0
2024-02-28 11:30:00,213.13,213.16,212.97,213.02,3167.0,206.6698,206.6989,206.5147,206.5631,3167.0
2024-02-28 11:35:00,213.02,213.05,212.92,213.04,2684.0,206.5631,206.5922,206.4662,206.5825,2684.0
2024-02-28 11:40:00,213.03,213.29,213.03,213.28,3702.0,206.5728,206.825,206.5728,206.8153,3702.0
2024-02-28 11:45:00,213.28,213.31,213.22,213.22,1788.0,206.8153,206.8444,206.7571,206.7571,1788.0
2024-02-28 11:50:00,213.3,213.42,213.25,213.39,4128.0,206.8347,206.951,206.7862,206.9219,4128.0
2024-02-28 11:55:00,213.42,213.53,213.36,213.44,2232.0,206.951,207.0577,206.8928,206.9704,2232.0
2024-02-28 12:00:00,213.46,213.48,213.35,213.35,3333.0,206.9898,207.0092,206.8831,206.8831,3333.0
2024-02-28 12:05:00,213.39,213.39,213.34,213.36,1054.0,206.9219,206.9219,206.8734,206.8928,1054.0
2024-02-28 12:10:00,213.37,213.45,213.35,213.38,2447.0,206.9025,206.9801,206.8831,206.9122,2447.0
2024-02-28 12:15:00,213.31,213.35,213.29,213.34,2094.0,206.8444,206.8831,206.825,206.8734,2094.0
2024-02-28 12:20:00,213.34,213.39,213.32,213.39,2634.0,206.8734,206.9219,206.854,206.9219,2634.0
2024-02-28 12:25:00,213.37,213.5,213.37,213.5,3895.0,206.9025,207.0286,206.9025,207.0286,3895.0
2024-02-28 12:30:00,213.48,213.51,213.34,213.35,1756.0,207.0092,207.0383,206.8734,206.8831,1756.0
2024-02-28 12:35:00,213.38,213.42,213.32,213.32,1600.0,206.9122,206.951,206.854,206.854,1600.0
2024-02-28 12:40:00,213.39,213.64,213.38,213.6,5399.0,206.9219,207.1644,206.9122,207.1256,5399.0
2024-02-28 12:45:00,213.6,213.77,213.57,213.65,10129.0,207.1256,207.2904,207.0965,207.174,10129.0
2024-02-28 12:50:00,213.66,213.68,213.58,213.62,4591.0,207.1837,207.2031,207.1062,207.145,4591.0
2024-02-28 12:55:00,213.62,213.69,213.59,213.59,1735.0,207.145,207.2128,207.1159,207.1159,1735.0
2024-02-28 13:00:00,213.6,213.73,213.6,213.73,2440.0,207.1256,207.2516,207.1256,207.2516,2440.0
2024-02-28 13:05:00,213.66,213.66,213.58,213.63,2782.0,207.1837,207.1837,207.1062,207.1547,2782.0
2024-02-28 13:10:00,213.58,213.64,213.54,213.57,2417.0,207.1062,207.1644,207.0674,207.0965,2417.0
2024-02-28 13:15:00,213.6,213.65,213.54,213.6,1400.0,207.1256,207.174,207.0674,207.1256,1400.0
2024-02-28 13:20:00,213.6,213.65,213.54,213.6,3766.0,207.1256,207.174,207.0674,207.1256,3766.0
2024-02-28 13:25:00,213.58,213.73,213.58,213.69,2001.0,207.1062,207.2516,207.1062,207.2128,2001.0
2024-02-28 13:30:00,213.71,213.78,213.68,213.73,4678.0,207.2322,207.3001,207.2031,207.2516,4678.0
2024-02-28 13:35:00,213.82,213.94,213.77,213.91,8890.0,207.3389,207.4553,207.2904,207.4262,8890.0
2024-02-28 13:40:00,213.93,213.93,213.84,213.93,4312.0,207.4456,207.4456,207.3583,207.4456,4312.0
2024-02-28 13:45:00,213.91,213.93,213.78,213.87,5312.0,207.4262,207.4456,207.3001,207.3874,5312.0
2024-02-28 13:50:00,213.84,213.98,213.83,213.96,2937.0,207.3583,207.494,207.3486,207.4747,2937.0
2024-02-28 13:55:00,213.98,214.13,213.94,213.94,7546.0,207.494,207.6395,207.4553,207.4553,7546.0
2024-02-28 14:00:00,213.94,213.94,213.64,213.64,3098.0,207.4553,207.4553,207.1644,207.1644,3098.0
2024-02-28 14:05:00,213.62,213.63,213.43,213.46,5087.0,207.145,207.1547,206.9607,206.9898,5087.0
2024-02-28 14:10:00,213.53,213.53,213.39,213.48,2644.0,207.0577,207.0577,206.9219,207.0092,2644.0
2024-02-28 14:15:00,213.45,213.58,213.42,213.55,3054.0,206.9801,207.1062,206.951,207.0771,3054.0
2024-02-28 14:20:00,213.54,213.58,213.46,213.47,3015.0,207.0674,207.1062,206.9898,206.9995,3015.0
2024-02-28 14:25:00,213.51,213.58,213.45,213.45,1642.0,207.0383,207.1062,206.9801,206.9801,1642.0
2024-02-28 14:30:00,213.42,213.45,213.34,213.42,2610.0,206.951,206.9801,206.8734,206.951,2610.0
2024-02-28 14:35:00,213.41,213.59,213.33,213.58,16725.0,206.9413,207.1159,206.8637,207.1062,16725.0
2024-02-28 14:40:00,213.59,213.59,213.42,213.42,3038.0,207.1159,207.1159,206.951,206.951,3038.0
2024-02-28 14:45:00,213.49,213.77,213.46,213.77,2918.0,207.0189,207.2904,206.9898,207.2904,2918.0
2024-02-28 14:50:00,213.79,214.06,213.74,214.06,8451.0,207.3098,207.5716,207.2613,207.5716,8451.0
2024-02-28 14:55:00,214.03,214.03,213.8,213.8,16693.0,207.5425,207.5425,207.3195,207.3195,16693.0
2024-02-28 15:00:00,213.85,214.12,213.85,214.07,3376.0,207.368,207.6298,207.368,207.5813,3376.0
2024-02-28 15:05:00,214.03,214.03,213.83,213.83,2552.0,207.5425,207.5425,207.3486,207.3486,2552.0
2024-02-28 15:10:00,213.83,213.95,213.81,213.9,5409.0,207.3486,207.465,207.3292,207.4165,5409.0
2024-02-28 15:15:00,213.92,213.99,213.81,213.82,3536.0,207.4359,207.5037,207.3292,207.3389,3536.0
2024-02-28 15:20:00,213.84,213.84,213.65,213.65,6804.0,207.3583,207.3583,207.174,207.174,6804.0
2024-02-28 15:25:00,213.66,213.73,213.45,213.7,5586.0,207.1837,207.2516,206.9801,207.2225,5586.0
2024-02-28 15:30:00,213.65,214.01,213.6,213.84,17812.0,207.174,207.5231,207.1256,207.3583,17812.0
2024-02-28 15:35:00,213.84,213.84,213.69,213.69,7026.0,207.3583,207.3583,207.2128,207.2128,7026.0
2024-02-28 15:40:00,213.63,213.64,213.3,213.31,2447.0,207.1547,207.1644,206.8347,206.8444,2447.0
2024-02-28 15:45:00,213.28,213.41,213.15,213.21,10082.0,206.8153,206.9413,206.6892,206.7474,10082.0
2024-02-28 15:50:00,213.25,213.28,213.09,213.23,13869.0,206.7862,206.8153,206.631,206.7668,13869.0
2024-02-28 15:55:00,213.25,213.32,213.06,213.21,39045.0,206.7862,206.854,206.6019,206.7474,39045.0
2024-02-29 09:30:00,213.41,213.41,212.33,212.69,8913.0,206.9413,206.9413,205.8941,206.2431,8913.0
2024-02-29 09:35:00,213.01,213.08,212.65,212.76,3173.0,206.5534,206.6213,206.2044,206.311,3173.0
2024-02-29 09:40:00,212.88,213.11,212.81,212.99,4558.0,206.4274,206.6504,206.3595,206.5341,4558.0
2024-02-29 09:45:00,212.9,212.96,212.66,212.66,800.0,206.4468,206.505,206.2141,206.2141,800.0
2024-02-29 09:50:00,212.38,212.53,212.01,212.01,1547.0,205.9425,206.088,205.5838,205.5838,1547.0
2024-02-29 09:55:00,211.9,212.29,211.9,212.15,5606.0,205.4771,205.8553,205.4771,205.7195,5606.0
2024-02-29 10:00:00,212.19,212.25,211.55,211.55,1610.0,205.7583,205.8165,205.1377,205.1377,1610.0
2024-02-29 10:05:00,211.56,211.67,211.01,211.56,8456.0,205.1474,205.2541,204.6141,205.1474,8456.0
2024-02-29 10:10:00,211.56,211.7,211.16,211.16,2959.0,205.1474,205.2832,204.7595,204.7595,2959.0
2024-02-29 10:15:00,211.15,211.27,211.0,211.26,3009.0,204.7498,204.8662,204.6044,204.8565,3009.0
2024-02-29 10:20:00,211.14,211.44,211.0,211.44,3361.0,204.7401,205.031,204.6044,205.031,3361.0
2024-02-29 10:25:00,211.34,211.37,211.14,211.33,3997.0,204.9341,204.9632,204.7401,204.9244,3997.0
2024-02-29 10:30:00,211.39,211.52,211.12,211.18,6861.0,204.9826,205.1086,204.7207,204.7789,6861.0
2024-02-29 10:35:00,211.13,211.35,211.01,211.01,9433.0,204.7304,204.9438,204.6141,204.6141,9433.0
2024-02-29 10:40:00,211.01,211.45,211.01,211.28,7284.0,204.6141,205.0407,204.6141,204.8759,7284.0
2024-02-29 10:45:00,211.15,211.54,211.15,211.49,4235.0,204.7498,205.128,204.7498,205.0795,4235.0
2024-02-29 10:50:00,211.56,211.65,211.47,211.54,4049.0,205.1474,205.2347,205.0601,205.128,4049.0
2024-02-29 10:55:00,211.54,211.91,211.54,211.84,6699.0,205.128,205.4868,205.128,205.4189,6699.0
2024-02-29 11:00:00,211.89,211.92,211.75,211.75,2265.0,205.4674,205.4965,205.3316,205.3316,2265.0
2024-02-29 11:05:00,211.79,211.79,211.68,211.68,3338.0,205.3704,205.3704,205.2638,205.2638,3338.0
2024-02-29 11:10:00,211.68,211.82,211.68,211.71,3567.0,205.2638,205.3995,205.2638,205.2929,3567.0
2024-02-29 11:15:00,211.69,211.73,211.54,211.63,3289.0,205.2735,205.3122,205.128,205.2153,3289.0
2024-02-29 11:20:00,211.58,211.65,211.47,211.47,3794.0,205.1668,205.2347,205.0601,205.0601,3794.0
2024-02-29 11:25:00,211.51,211.62,211.48,211.54,4048.0,205.0989,205.2056,205.0698,205.128,4048.0
2024-02-29 11:30:00,211.45,211.6,211.42,211.45,2492.0,205.0407,205.1862,205.0116,205.0407,2492.0
2024-02-29 11:35:00,211.43,211.51,211.3,211.3,3623.0,205.0213,205.0989,204.8953,204.8953,3623.0
2024-02-29 11:40:00,211.24,211.27,210.97,211.13,6164.0,204.8371,204.8662,204.5753,204.7304,6164.0
2024-02-29 11:45:00,211.05,211.19,211.01,211.08,1754.0,204.6529,204.7886,204.6141,204.6819,1754.0
2024-02-29 11:50:00,211.09,211.09,210.5,210.57,16599.0,204.6916,204.6916,204.1195,204.1874,16599.0
2024-02-29 11:55:00,210.57,210.95,210.57,210.84,12495.0,204.1874,204.5559,204.1874,204.4492,12495.0
2024-02-29 12:00:00,210.87,211.35,210.87,211.35,9311.0,204.4783,204.9438,204.4783,204.9438,9311.0
2024-02-29 12:05:00,211.37,211.41,210.97,210.97,3623.0,204.9632,205.0019,204.5753,204.5753,3623.0
2024-02-29 12:10:00,211.07,211.09,210.99,211.05,1690.0,204.6722,204.6916,204.5947,204.6529,1690.0
2024-02-29 12:15:00,211.15,211.34,211.14,211.34,3690.0,204.7498,204.9341,204.7401,204.9341,3690.0
2024-02-29 12:20:00,211.41,211.54,211.41,211.46,2444.0,205.0019,205.128,205.0019,205.0504,2444.0
2024-02-29 12:25:00,211.47,211.48,211.42,211.43,500.0,205.0601,205.0698,205.0116,205.0213,500.0
2024-02-29 12:30:00,211.54,211.65,211.52,211.65,2391.0,205.128,205.2347,205.1086,205.2347,2391.0
2024-02-29 12:35:00,211.68,211.73,211.63,211.7,1445.0,205.2638,205.3122,205.2153,205.2832,1445.0
2024-02-29 12:40:00,211.74,211.78,211.7,211.78,2466.0,205.3219,205.3607,205.2832,205.3607,2466.0
2024-02-29 12:45:00,211.81,211.96,211.76,211.93,2012.0,205.3898,205.5353,205.3413,205.5062,2012.0
2024-02-29 12:50:00,212.06,212.06,211.95,211.96,2182.0,205.6322,205.6322,205.5256,205.5353,2182.0
2024-02-29 12:55:00,211.9,211.9,211.57,211.67,3008.0,205.4771,205.4771,205.1571,205.2541,3008.0
2024-02-29 13:00:00,211.67,211.91,211.66,211.89,13823.0,205.2541,205.4868,205.2444,205.4674,13823.0
2024-02-29 13:05:00,211.96,211.96,211.84,211.88,1506.0,205.5353,205.5353,205.4189,205.4577,1506.0
2024-02-29 13:10:00,211.82,212.01,211.79,212.01,3592.0,205.3995,205.5838,205.3704,205.5838,3592.0
2024-02-29 13:15:00,212.01,212.04,211.73,211.84,1748.0,205.5838,205.6128,205.3122,205.4189,1748.0
2024-02-29 13:20:00,211.8,211.8,211.53,211.66,3425.0,205.3801,205.3801,205.1183,205.2444,3425.0
2024-02-29 13:25:00,211.66,211.78,211.61,211.77,7558.0,205.2444,205.3607,205.1959,205.351,7558.0
2024-02-29 13:30:00,211.77,211.77,211.62,211.63,1338.0,205.351,205.351,205.2056,205.2153,1338.0
2024-02-29 13:35:00,211.59,211.72,211.54,211.62,5674.0,205.1765,205.3025,205.128,205.2056,5674.0
2024-02-29 13:40:00,211.63,211.69,211.56,211.65,2201.0,205.2153,205.2735,205.1474,205.2347,2201.0
2024-02-29 13:45:00,211.66,211.67,211.55,211.55,1157.0,205.2444,205.2541,205.1377,205.1377,1157.0
2024-02-29 13:50:00,211.57,211.57,211.44,211.44,2727.0,205.1571,205.1571,205.031,205.031,2727.0
2024-02-29 13:55:00,211.48,211.5,211.43,211.43,1702.0,205.0698,205.0892,205.0213,205.0213,1702.0
2024-02-29 14:00:00,211.5,211.76,211.5,211.73,2923.0,205.0892,205.3413,205.0892,205.3122,2923.0
2024-02-29 14:05:00,211.72,211.77,211.62,211.66,2222.0,205.3025,205.351,205.2056,205.2444,2222.0
2024-02-29 14:10:00,211.59,211.64,211.51,211.63,3618.0,205.1765,205.225,205.0989,205.2153,3618.0
2024-02-29 14:15:00,211.64,211.69,211.58,211.67,1838.0,205.225,205.2735,205.1668,205.2541,1838.0
2024-02-29 14:20:00,211.59,211.67,211.58,211.61,2420.0,205.1765,205.2541,205.1668,205.1959,2420.0
2024-02-29 14:25:00,211.55,211.56,211.48,211.51,2407.0,205.1377,205.1474,205.0698,205.0989,2407.0
2024-02-29 14:30:00,211.51,211.57,211.46,211.52,3244.0,205.0989,205.1571,205.0504,205.1086,3244.0
2024-02-29 14:35:00,211.43,211.48,211.36,211.48,3568.0,205.0213,205.0698,204.9535,205.0698,3568.0
2024-02-29 14:40:00,211.47,211.53,211.44,211.47,1921.0,205.0601,205.1183,205.031,205.0601,1921.0
2024-02-29 14:45:00,211.44,211.54,211.44,211.51,2966.0,205.031,205.128,205.031,205.0989,2966.0
2024-02-29 14:50:00,211.47,211.48,211.36,211.4,2328.0,205.0601,205.0698,204.9535,204.9922,2328.0
2024-02-29 14:55:00,211.36,211.43,211.28,211.38,4537.0,204.9535,205.0213,204.8759,204.9729,4537.0
2024-02-29 15:00:00,211.4,211.4,211.3,211.3,802.0,204.9922,204.9922,204.8953,204.8953,802.0
2024-02-29 15:05:00,211.38,211.81,211.38,211.68,28526.0,204.9729,205.3898,204.9729,205.2638,28526.0
2024-02-29 15:10:00,211.6,211.72,211.6,211.65,2691.0,205.1862,205.3025,205.1862,205.2347,2691.0
2024-02-29 15:15:00,211.7,211.84,211.65,211.84,3019.0,205.2832,205.4189,205.2347,205.4189,3019.0
2024-02-29 15:20:00,211.8,212.11,211.8,211.99,14622.0,205.3801,205.6807,205.3801,205.5644,14622.0
2024-02-29 15:25:00,211.95,211.98,211.78,211.97,6375.0,205.5256,205.5547,205.3607,205.545,6375.0
2024-02-29 15:30:00,211.97,212.04,211.88,212.04,7198.0,205.545,205.6128,205.4577,205.6128,7198.0
2024-02-29 15:35:00,212.04,212.04,211.69,211.83,9683.0,205.6128,205.6128,205.2735,205.4092,9683.0
2024-02-29 15:40:00,211.83,212.14,211.78,212.14,17924.0,205.4092,205.7098,205.3607,205.7098,17924.0
2024-02-29 15:45:00,212.16,212.41,212.13,212.37,10222.0,205.7292,205.9716,205.7001,205.9328,10222.0
2024-02-29 15:50:00,212.32,212.41,212.11,212.32,33944.0,205.8844,205.9716,205.6807,205.8844,33944.0
2024-02-29 15:55:00,212.29,212.32,211.41,211.5,190077.0,205.8553,205.8844,205.0019,205.0892,190077.0
2024-03-01 09:30:00,211.22,211.35,210.18,210.59,8412.0,204.8177,204.9438,203.8092,204.2068,8412.0
2024-03-01 09:35:00,210.46,210.62,210.0,210.0,2929.0,204.0807,204.2359,203.6347,203.6347,2929.0
2024-03-01 09:40:00,209.83,210.01,209.26,209.41,4711.0,203.4698,203.6444,202.9171,203.0626,4711.0
2024-03-01 09:45:00,209.38,209.83,209.38,209.4,2625.0,203.0335,203.4698,203.0335,203.0529,2625.0
2024-03-01 09:50:00,209.34,209.65,209.04,209.56,9281.0,202.9947,203.2953,202.7038,203.208,9281.0
2024-03-01 09:55:00,209.56,209.61,209.31,209.42,2703.0,203.208,203.2565,202.9656,203.0723,2703.0
2024-03-01 10:00:00,209.69,209.79,209.01,209.01,3226.0,203.3341,203.431,202.6747,202.6747,3226.0
2024-03-01 10:05:00,209.11,209.26,209.1,209.16,2827.0,202.7717,202.9171,202.762,202.8201,2827.0
2024-03-01 10:10:00,209.16,209.41,209.15,209.31,9379.0,202.8201,203.0626,202.8104,202.9656,9379.0
2024-03-01 10:15:00,209.36,209.87,209.31,209.84,8026.0,203.0141,203.5086,202.9656,203.4795,8026.0
2024-03-01 10:20:00,209.92,210.28,209.92,210.15,1400.0,203.5571,203.9062,203.5571,203.7801,1400.0
2024-03-01 10:25:00,210.16,210.79,210.13,210.77,5440.0,203.7898,204.4007,203.7607,204.3813,5440.0
2024-03-01 10:30:00,210.71,210.85,210.41,210.49,6801.0,204.3232,204.4589,204.0323,204.1098,6801.0
2024-03-01 10:35:00,210.2,210.43,210.11,210.14,4007.0,203.8286,204.0516,203.7413,203.7704,4007.0
2024-03-01 10:40:00,210.15,210.34,210.12,210.2,2793.0,203.7801,203.9644,203.751,203.8286,2793.0
2024-03-01 10:45:00,210.23,210.32,210.14,210.19,3333.0,203.8577,203.945,203.7704,203.8189,3333.0
2024-03-01 10:50:00,210.18,210.2,209.87,210.0,15961.0,203.8092,203.8286,203.5086,203.6347,15961.0
2024-03-01 10:55:00,210.01,210.35,209.73,209.87,7178.0,203.6444,203.9741,203.3729,203.5086,7178.0
2024-03-01 11:00:00,209.88,210.32,209.8,210.27,3360.0,203.5183,203.945,203.4407,203.8965,3360.0
2024-03-01 11:05:00,210.32,210.73,210.3,210.37,16457.0,203.945,204.3426,203.9256,203.9935,16457.0
2024-03-01 11:10:00,210.32,210.68,210.23,210.31,5906.0,203.945,204.2941,203.8577,203.9353,5906.0
2024-03-01 11:15:00,210.41,210.48,210.12,210.12,3830.0,204.0323,204.1001,203.751,203.751,3830.0
2024-03-01 11:20:00,210.16,210.35,210.01,210.23,8892.0,203.7898,203.9741,203.6444,203.8577,8892.0
2024-03-01 11:25:00,210.28,210.28,209.87,209.87,16714.0,203.9062,203.9062,203.5086,203.5086,16714.0
2024-03-01 11:30:00,209.84,210.05,209.55,209.71,4736.0,203.4795,203.6832,203.1983,203.3535,4736.0
2024-03-01 11:35:00,209.71,210.1,209.66,210.1,2487.0,203.3535,203.7317,203.305,203.7317,2487.0
2024-03-01 11:40:00,210.08,210.09,209.93,209.94,2156.0,203.7123,203.722,203.5668,203.5765,2156.0
2024-03-01 11:45:00,209.94,209.94,209.85,209.88,1552.0,203.5765,203.5765,203.4892,203.5183,1552.0
2024-03-01 11:50:00,209.93,209.93,209.76,209.8,3036.0,203.5668,203.5668,203.402,203.4407,3036.0
2024-03-01 11:55:00,209.92,210.09,209.86,210.07,3137.0,203.5571,203.722,203.4989,203.7026,3137.0
2024-03-01 12:00:00,210.07,210.17,209.91,210.17,1735.0,203.7026,203.7995,203.5474,203.7995,1735.0
2024-03-01 12:05:00,210.08,210.2,210.01,210.01,700.0,203.7123,203.8286,203.6444,203.6444,700.0
2024-03-01 12:10:00,210.0,210.21,210.0,210.18,967.0,203.6347,203.8383,203.6347,203.8092,967.0
2024-03-01 12:15:00,210.18,210.32,210.12,210.3,4317.0,203.8092,203.945,203.751,203.9256,4317.0
2024-03-01 12:20:00,210.34,210.47,210.3,210.39,1941.0,203.9644,204.0904,203.9256,204.0129,1941.0
2024-03-01 12:25:00,210.43,210.55,210.3,210.3,5930.0,204.0516,204.168,203.9256,203.9256,5930.0
2024-03-01 12:30:00,210.29,210.29,210.21,210.21,890.0,203.9159,203.9159,203.8383,203.8383,890.0
2024-03-01 12:35:00,210.29,210.29,210.06,210.06,2902.0,203.9159,203.9159,203.6929,203.6929,2902.0
2024-03-01 12:40:00,210.07,210.17,210.01,210.05,3790.0,203.7026,203.7995,203.6444,203.6832,3790.0
2024-03-01 12:45:00,210.16,210.16,210.09,210.09,400.0,203.7898,203.7898,203.722,203.722,400.0
2024-03-01 12:50:00,210.09,210.27,210.09,210.27,1708.0,203.722,203.8965,203.722,203.8965,1708.0
2024-03-01 12:55:00,210.23,210.23,210.19,210.23,2087.0,203.8577,203.8577,203.8189,203.8577,2087.0
2024-03-01 13:00:00,210.12,210.12,210.01,210.03,2404.0,203.751,203.751,203.6444,203.6638,2404.0
2024-03-01 13:05:00,210.02,210.07,209.94,210.07,15613.0,203.6541,203.7026,203.5765,203.7026,15613.0
2024-03-01 13:10:00,209.99,209.99,209.82,209.82,1550.0,203.625,203.625,203.4601,203.4601,1550.0
2024-03-01 13:15:00,209.74,209.94,209.73,209.75,6816.0,203.3826,203.5765,203.3729,203.3923,6816.0
2024-03-01 13:20:00,209.75,209.87,209.68,209.78,4825.0,203.3923,203.5086,203.3244,203.4214,4825.0
2024-03-01 13:25:00,209.77,209.83,209.74,209.81,1904.0,203.4117,203.4698,203.3826,203.4504,1904.0
2024-03-01 13:30:00,209.77,209.83,209.77,209.8,821.0,203.4117,203.4698,203.4117,203.4407,821.0
2024-03-01 13:35:00,209.83,209.88,209.62,209.68,4041.0,203.4698,203.5183,203.2662,203.3244,4041.0
2024-03-01 13:40:00,209.7,209.75,209.59,209.66,2477.0,203.3438,203.3923,203.2371,203.305,2477.0
2024-03-01 13:45:00,209.68,209.85,209.62,209.69,3525.0,203.3244,203.4892,203.2662,203.3341,3525.0
2024-03-01 13:50:00,209.69,209.75,209.59,209.69,2685.0,203.3341,203.3923,203.2371,203.3341,2685.0
2024-03-01 13:55:00,209.71,209.74,209.66,209.71,1563.0,203.3535,203.3826,203.305,203.3535,1563.0
2024-03-01 14:00:00,209.7,209.85,209.7,209.84,5614.0,203.3438,203.4892,203.3438,203.4795,5614.0
2024-03-01 14:05:00,209.76,209.9,209.76,209.84,3273.0,203.402,203.5377,203.402,203.4795,3273.0
2024-03-01 14:10:00,209.84,210.09,209.83,210.09,8738.0,203.4795,203.722,203.4698,203.722,8738.0
2024-03-01 14:15:00,210.06,210.12,210.04,210.04,3867.0,203.6929,203.751,203.6735,203.6735,3867.0
2024-03-01 14:20:00,210.03,210.1,210.0,210.03,12573.0,203.6638,203.7317,203.6347,203.6638,12573.0
2024-03-01 14:25:00,210.02,210.13,209.97,210.13,9319.0,203.6541,203.7607,203.6056,203.7607,9319.0
2024-03-01 14:30:00,210.1,210.14,210.02,210.07,4920.0,203.7317,203.7704,203.6541,203.7026,4920.0
2024-03-01 14:35:00,210.05,210.14,210.04,210.1,3005.0,203.6832,203.7704,203.6735,203.7317,3005.0
2024-03-01 14:40:00,210.09,210.11,210.01,210.02,2025.0,203.722,203.7413,203.6444,203.6541,2025.0
2024-03-01 14:45:00,210.03,210.18,210.02,210.11,6579.0,203.6638,203.8092,203.6541,203.7413,6579.0
2024-03-01 14:50:00,210.15,210.16,210.11,210.15,3578.0,203.7801,203.7898,203.7413,203.7801,3578.0
2024-03-01 14:55:00,210.15,210.22,210.12,210.14,6047.0,203.7801,203.848,203.751,203.7704,6047.0
2024-03-01 15:00:00,210.14,210.14,209.78,209.78,12535.0,203.7704,203.7704,203.4214,203.4214,12535.0
2024-03-01 15:05:00,209.75,209.76,209.56,209.65,7436.0,203.3923,203.402,203.208,203.2953,7436.0
2024-03-01 15:10:00,209.64,209.95,209.63,209.95,9368.0,203.2856,203.5862,203.2759,203.5862,9368.0
2024-03-01 15:15:00,209.92,209.99,209.83,209.87,18607.0,203.5571,203.625,203.4698,203.5086,18607.0
2024-03-01 15:20:00,209.85,210.26,209.85,210.22,9364.0,203.4892,203.8868,203.4892,203.848,9364.0
2024-03-01 15:25:00,210.2,210.23,210.19,210.23,2028.0,203.8286,203.8577,203.8189,203.8577,2028.0
2024-03-01 15:30:00,210.19,210.23,210.0,210.1,6953.0,203.8189,203.8577,203.6347,203.7317,6953.0
2024-03-01 15:35:00,210.1,210.19,209.92,209.96,7585.0,203.7317,203.8189,203.5571,203.5959,7585.0
2024-03-01 15:40:00,209.98,210.09,209.83,209.86,10515.0,203.6153,203.722,203.4698,203.4989,10515.0
2024-03-01 15:45:00,209.83,210.06,209.83,210.04,11421.0,203.4698,203.6929,203.4698,203.6735,11421.0
2024-03-01 15:50:00,210.0,210.2,209.82,210.2,17519.0,203.6347,203.8286,203.4601,203.8286,17519.0
2024-03-01 15:55:00,210.13,210.23,209.76,209.8,80993.0,203.7607,203.8577,203.402,203.4407,80993.0
2024-03-04 09:30:00,210.45,211.67,210.13,211.67,13841.0,204.071,205.2541,203.7607,205.2541,13841.0
2024-03-04 09:35:00,211.6,211.75,211.03,211.39,5355.0,205.1862,205.3316,204.6335,204.9826,5355.0
2024-03-04 09:40:00,211.37,212.98,211.28,212.98,20554.0,204.9632,206.5244,204.8759,206.5244,20554.0
2024-03-04 09:45:00,212.98,213.63,212.9,213.59,9401.0,206.5244,207.1547,206.4468,207.1159,9401.0
2024-03-04 09:50:00,213.61,214.63,213.54,214.63,7518.0,207.1353,208.1243,207.0674,208.1243,7518.0
2024-03-04 09:55:00,214.62,215.12,214.33,214.96,16674.0,208.1146,208.5995,207.8334,208.4443,16674.0
2024-03-04 10:00:00,215.09,215.09,213.99,214.15,3968.0,208.5704,208.5704,207.5037,207.6589,3968.0
2024-03-04 10:05:00,214.15,214.51,213.85,213.86,4351.0,207.6589,208.008,207.368,207.3777,4351.0
2024-03-04 10:10:00,213.82,213.82,213.23,213.31,5769.0,207.3389,207.3389,206.7668,206.8444,5769.0
2024-03-04 10:15:00,213.45,214.15,213.45,214.02,3815.0,206.9801,207.6589,206.9801,207.5328,3815.0
2024-03-04 10:20:00,214.0,214.01,213.78,213.92,2903.0,207.5134,207.5231,207.3001,207.4359,2903.0
2024-03-04 10:25:00,213.82,214.38,213.54,214.12,16119.0,207.3389,207.8819,207.0674,207.6298,16119.0
2024-03-04 10:30:00,214.12,214.18,213.78,214.03,5435.0,207.6298,207.688,207.3001,207.5425,5435.0
2024-03-04 10:35:00,214.02,214.24,213.98,214.12,2237.0,207.5328,207.7462,207.494,207.6298,2237.0
2024-03-04 10:40:00,214.15,214.5,214.15,214.47,4220.0,207.6589,207.9983,207.6589,207.9692,4220.0
2024-03-04 10:45:00,214.58,214.69,214.41,214.58,3358.0,208.0759,208.1825,207.911,208.0759,3358.0
2024-03-04 10:50:00,214.54,214.76,214.41,214.6,4607.0,208.0371,208.2504,207.911,208.0953,4607.0
2024-03-04 10:55:00,214.67,214.83,214.47,214.83,2200.0,208.1631,208.3183,207.9692,208.3183,2200.0
2024-03-04 11:00:00,214.74,214.85,214.59,214.85,2100.0,208.231,208.3377,208.0856,208.3377,2100.0
2024-03-04 11:05:00,214.78,215.1,214.71,215.06,10546.0,208.2698,208.5801,208.2019,208.5413,10546.0
2024-03-04 11:10:00,215.03,215.11,214.89,215.11,7282.0,208.5122,208.5898,208.3765,208.5898,7282.0
2024-03-04 11:15:00,215.12,215.15,214.99,215.09,2508.0,208.5995,208.6286,208.4734,208.5704,2508.0
2024-03-04 11:20:00,215.09,215.37,215.08,215.34,8498.0,208.5704,208.8419,208.5607,208.8128,8498.0
2024-03-04 11:25:00,215.39,215.66,215.39,215.56,7675.0,208.8613,209.1231,208.8613,209.0262,7675.0
2024-03-04 11:30:00,215.5,215.69,215.43,215.62,10038.0,208.968,209.1522,208.9001,209.0843,10038.0
2024-03-04 11:35:00,215.62,215.62,215.36,215.36,4444.0,209.0843,209.0843,208.8322,208.8322,4444.0
2024-03-04 11:40:00,215.44,215.49,215.14,215.14,9437.0,208.9098,208.9583,208.6189,208.6189,9437.0
2024-03-04 11:45:00,215.15,215.2,214.84,215.06,17062.0,208.6286,208.6771,208.328,208.5413,17062.0
2024-03-04 11:50:00,215.06,215.24,214.89,215.05,6762.0,208.5413,208.7159,208.3765,208.5316,6762.0
2024-03-04 11:55:00,215.09,215.44,215.09,215.29,3652.0,208.5704,208.9098,208.5704,208.7643,3652.0
2024-03-04 12:00:00,215.24,215.4,215.18,215.4,5039.0,208.7159,208.871,208.6577,208.871,5039.0
2024-03-04 12:05:00,215.36,215.59,215.29,215.55,3520.0,208.8322,209.0552,208.7643,209.0165,3520.0
2024-03-04 12:10:00,215.58,215.91,215.56,215.91,6662.0,209.0455,209.3655,209.0262,209.3655,6662.0
2024-03-04 12:15:00,215.91,216.29,215.81,216.14,14065.0,209.3655,209.734,209.2686,209.5886,14065.0
2024-03-04 12:20:00,216.19,216.23,216.08,216.16,9417.0,209.6371,209.6758,209.5304,209.608,9417.0
2024-03-04 12:25:00,216.23,216.36,216.15,216.36,2755.0,209.6758,209.8019,209.5983,209.8019,2755.0
2024-03-04 12:30:00,216.34,216.55,216.27,216.55,3003.0,209.7825,209.9861,209.7146,209.9861,3003.0
2024-03-04 12:35:00,216.6,216.86,216.54,216.62,9943.0,210.0346,210.2867,209.9764,210.054,9943.0
2024-03-04 12:40:00,216.67,216.67,216.43,216.49,7608.0,210.1025,210.1025,209.8698,209.928,7608.0
2024-03-04 12:45:00,216.5,216.5,216.36,216.36,2464.0,209.9377,209.9377,209.8019,209.8019,2464.0
2024-03-04 12:50:00,216.39,216.48,216.3,216.3,4515.0,209.831,209.9183,209.7437,209.7437,4515.0
2024-03-04 12:55:00,216.3,216.33,216.24,216.31,1932.0,209.7437,209.7728,209.6855,209.7534,1932.0
2024-03-04 13:00:00,216.34,216.38,216.18,216.18,6101.0,209.7825,209.8213,209.6274,209.6274,6101.0
2024-03-04 13:05:00,216.18,216.38,216.15,216.37,4495.0,209.6274,209.8213,209.5983,209.8116,4495.0
2024-03-04 13:10:00,216.42,216.54,216.4,216.53,1694.0,209.8601,209.9764,209.8407,209.9668,1694.0
2024-03-04 13:15:00,216.57,216.77,216.48,216.77,9996.0,210.0055,210.1995,209.9183,210.1995,9996.0
2024-03-04 13:20:00,216.75,216.93,216.33,216.58,19089.0,210.1801,210.3546,209.7728,210.0152,19089.0
2024-03-04 13:25:00,216.52,216.92,216.52,216.87,4534.0,209.9571,210.3449,209.9571,210.2964,4534.0
2024-03-04 13:30:00,216.95,216.98,216.65,216.65,6569.0,210.374,210.4031,210.0831,210.0831,6569.0
2024-03-04 13:35:00,216.6,216.71,216.4,216.54,7607.0,210.0346,210.1413,209.8407,209.9764,7607.0
2024-03-04 13:40:00,216.56,216.59,216.28,216.41,6328.0,209.9958,210.0249,209.7243,209.8504,6328.0
2024-03-04 13:45:00,216.45,216.59,216.4,216.52,3224.0,209.8892,210.0249,209.8407,209.9571,3224.0
2024-03-04 13:50:00,216.49,216.6,216.45,216.49,4434.0,209.928,210.0346,209.8892,209.928,4434.0
2024-03-04 13:55:00,216.52,216.53,216.03,216.21,30038.0,209.9571,209.9668,209.4819,209.6565,30038.0
2024-03-04 14:00:00,216.21,216.25,216.04,216.15,5507.0,209.6565,209.6952,209.4916,209.5983,5507.0
2024-03-04 14:05:00,216.15,216.22,215.95,215.95,11336.0,209.5983,209.6661,209.4043,209.4043,11336.0
2024-03-04 14:10:00,216.0,216.0,215.8,215.83,5293.0,209.4528,209.4528,209.2589,209.288,5293.0
2024-03-04 14:15:00,215.83,215.98,215.77,215.91,5062.0,209.288,209.4334,209.2298,209.3655,5062.0
2024-03-04 14:20:00,215.84,216.01,215.64,215.99,6194.0,209.2977,209.4625,209.1037,209.4431,6194.0
2024-03-04 14:25:00,216.09,216.41,216.08,216.33,6125.0,209.5401,209.8504,209.5304,209.7728,6125.0
2024-03-04 14:30:00,216.32,216.46,216.25,216.39,7552.0,209.7631,209.8989,209.6952,209.831,7552.0
2024-03-04 14:35:00,216.42,216.62,216.37,216.6,7196.0,209.8601,210.054,209.8116,210.0346,7196.0
2024-03-04 14:40:00,216.63,216.79,216.54,216.79,5968.0,210.0637,210.2189,209.9764,210.2189,5968.0
2024-03-04 14:45:00,216.86,216.86,216.71,216.82,4951.0,210.2867,210.2867,210.1413,210.248,4951.0
2024-03-04 14:50:00,216.81,217.1,216.81,217.06,5320.0,210.2383,210.5195,210.2383,210.4807,5320.0
2024-03-04 14:55:00,217.11,217.13,216.89,216.89,10518.0,210.5292,210.5486,210.3158,210.3158,10518.0
2024-03-04 15:00:00,216.88,216.88,216.63,216.68,6424.0,210.3061,210.3061,210.0637,210.1122,6424.0
2024-03-04 15:05:00,216.66,216.72,216.55,216.68,4200.0,210.0928,210.151,209.9861,210.1122,4200.0
2024-03-04 15:10:00,216.64,216.79,216.63,216.76,4558.0,210.0734,210.2189,210.0637,210.1898,4558.0
2024-03-04 15:15:00,216.72,216.74,216.46,216.53,9901.0,210.151,210.1704,209.8989,209.9668,9901.0
2024-03-04 15:20:00,216.55,216.64,216.48,216.62,5495.0,209.9861,210.0734,209.9183,210.054,5495.0
2024-03-04 15:25:00,216.63,216.77,216.6,216.71,10775.0,210.0637,210.1995,210.0346,210.1413,10775.0
2024-03-04 15:30:00,216.71,216.72,216.54,216.55,10235.0,210.1413,210.151,209.9764,209.9861,10235.0
2024-03-04 15:35:00,216.56,216.56,216.15,216.49,23505.0,209.9958,209.9958,209.5983,209.928,23505.0
2024-03-04 15:40:00,216.5,216.82,216.5,216.53,17629.0,209.9377,210.248,209.9377,209.9668,17629.0
2024-03-04 15:45:00,216.48,216.5,216.26,216.49,16056.0,209.9183,209.9377,209.7049,209.928,16056.0
2024-03-04 15:50:00,216.49,216.51,216.04,216.04,23217.0,209.928,209.9474,209.4916,209.4916,23217.0
2024-03-04 15:55:00,216.08,216.13,215.73,216.04,48060.0,209.5304,209.5789,209.191,209.4916,48060.0
2024-03-05 09:30:00,216.59,217.82,216.46,217.29,12657.0,210.0249,211.2177,209.8989,210.7037,12657.0
2024-03-05 09:35:00,217.82,218.34,217.53,217.88,8953.0,211.2177,211.7219,210.9364,211.2758,8953.0
2024-03-05 09:40:00,217.88,218.2,217.73,217.77,5268.0,211.2758,211.5861,211.1304,211.1692,5268.0
2024-03-05 09:45:00,217.87,217.92,217.18,217.18,17088.0,211.2661,211.3146,210.597,210.597,17088.0
2024-03-05 09:50:00,217.2,217.34,216.96,217.06,6039.0,210.6164,210.7522,210.3837,210.4807,6039.0
2024-03-05 09:55:00,217.02,217.02,216.5,216.8,2284.0,210.4419,210.4419,209.9377,210.2286,2284.0
2024-03-05 10:00:00,216.63,216.86,216.36,216.61,6498.0,210.0637,210.2867,209.8019,210.0443,6498.0
2024-03-05 10:05:00,216.59,216.79,216.3,216.6,9748.0,210.0249,210.2189,209.7437,210.0346,9748.0
2024-03-05 10:10:00,216.52,216.58,215.96,216.13,3200.0,209.9571,210.0152,209.414,209.5789,3200.0
2024-03-05 10:15:00,216.19,216.69,216.14,216.48,3031.0,209.6371,210.1219,209.5886,209.9183,3031.0
2024-03-05 10:20:00,216.53,216.83,216.41,216.71,3923.0,209.9668,210.2577,209.8504,210.1413,3923.0
2024-03-05 10:25:00,216.56,216.61,216.42,216.59,3639.0,209.9958,210.0443,209.8601,210.0249,3639.0
2024-03-05 10:30:00,216.51,216.56,216.2,216.2,4038.0,209.9474,209.9958,209.6468,209.6468,4038.0
2024-03-05 10:35:00,216.19,216.33,216.18,216.23,5861.0,209.6371,209.7728,209.6274,209.6758,5861.0
2024-03-05 10:40:00,216.28,216.54,216.23,216.25,3201.0,209.7243,209.9764,209.6758,209.6952,3201.0
2024-03-05 10:45:00,216.15,216.24,215.86,215.91,4228.0,209.5983,209.6855,209.3171,209.3655,4228.0
2024-03-05 10:50:00,215.99,216.19,215.81,215.89,1904.0,209.4431,209.6371,209.2686,209.3462,1904.0
2024-03-05 10:55:00,215.96,216.11,215.95,216.0,3122.0,209.414,209.5595,209.4043,209.4528,3122.0
2024-03-05 11:00:00,215.94,216.0,215.78,215.87,4309.0,209.3946,209.4528,209.2395,209.3268,4309.0
2024-03-05 11:05:00,215.89,215.93,215.73,215.93,2908.0,209.3462,209.3849,209.191,209.3849,2908.0
2024-03-05 11:10:00,215.84,215.93,215.62,215.73,3359.0,209.2977,209.3849,209.0843,209.191,3359.0
2024-03-05 11:15:00,215.7,215.73,215.39,215.39,1495.0,209.1619,209.191,208.8613,208.8613,1495.0
2024-03-05 11:20:00,215.39,215.4,214.95,215.4,2819.0,208.8613,208.871,208.4346,208.871,2819.0
2024-03-05 11:25:00,215.56,215.67,215.43,215.67,3616.0,209.0262,209.1328,208.9001,209.1328,3616.0
2024-03-05 11:30:00,215.61,216.16,215.61,216.0,2809.0,209.0746,209.608,209.0746,209.4528,2809.0
2024-03-05 11:35:00,215.87,215.87,215.7,215.74,1598.0,209.3268,209.3268,209.1619,209.2007,1598.0
2024-03-05 11:40:00,215.74,215.74,215.28,215.35,4044.0,209.2007,209.2007,208.7546,208.8225,4044.0
2024-03-05 11:45:00,215.41,215.67,215.41,215.52,3198.0,208.8807,209.1328,208.8807,208.9874,3198.0
2024-03-05 11:50:00,215.59,215.59,215.44,215.56,1177.0,209.0552,209.0552,208.9098,209.0262,1177.0
2024-03-05 11:55:00,215.61,215.7,215.5,215.7,3703.0,209.0746,209.1619,208.968,209.1619,3703.0
2024-03-05 12:00:00,215.68,215.71,215.43,215.71,3026.0,209.1425,209.1716,208.9001,209.1716,3026.0
2024-03-05 12:05:00,215.71,215.86,215.7,215.8,816.0,209.1716,209.3171,209.1619,209.2589,816.0
2024-03-05 12:10:00,215.89,216.01,215.79,215.83,2100.0,209.3462,209.4625,209.2492,209.288,2100.0
2024-03-05 12:15:00,215.83,215.83,215.59,215.75,6783.0,209.288,209.288,209.0552,209.2104,6783.0
2024-03-05 12:20:00,215.7,215.8,215.66,215.75,1257.0,209.1619,209.2589,209.1231,209.2104,1257.0
2024-03-05 12:25:00,215.77,215.77,215.45,215.48,3120.0,209.2298,209.2298,208.9195,208.9486,3120.0
2024-03-05 12:30:00,215.41,215.41,215.03,215.06,6587.0,208.8807,208.8807,208.5122,208.5413,6587.0
2024-03-05 12:35:00,215.06,215.08,214.83,214.87,3456.0,208.5413,208.5607,208.3183,208.3571,3456.0
2024-03-05 12:40:00,214.84,214.92,214.74,214.92,2919.0,208.328,208.4056,208.231,208.4056,2919.0
2024-03-05 12:45:00,214.94,215.1,214.93,215.09,9834.0,208.4249,208.5801,208.4152,208.5704,9834.0
2024-03-05 12:50:00,215.12,215.16,214.85,214.99,3978.0,208.5995,208.6383,208.3377,208.4734,3978.0
2024-03-05 12:55:00,214.86,215.4,214.85,215.31,3183.0,208.3474,208.871,208.3377,208.7837,3183.0
2024-03-05 13:00:00,215.26,215.36,215.01,215.01,1773.0,208.7352,208.8322,208.4928,208.4928,1773.0
2024-03-05 13:05:00,215.02,215.19,214.98,215.19,3367.0,208.5025,208.6674,208.4637,208.6674,3367.0
2024-03-05 13:10:00,215.19,215.36,215.12,215.36,1837.0,208.6674,208.8322,208.5995,208.8322,1837.0
2024-03-05 13:15:00,215.43,215.43,215.25,215.25,2075.0,208.9001,208.9001,208.7255,208.7255,2075.0
2024-03-05 13:20:00,215.26,215.43,215.26,215.43,1887.0,208.7352,208.9001,208.7352,208.9001,1887.0
2024-03-05 13:25:00,215.44,215.72,215.39,215.55,3425.0,208.9098,209.1813,208.8613,209.0165,3425.0
2024-03-05 13:30:00,215.63,215.87,215.63,215.87,2355.0,209.094,209.3268,209.094,209.3268,2355.0
2024-03-05 13:35:00,215.83,215.89,215.75,215.77,1100.0,209.288,209.3462,209.2104,209.2298,1100.0
2024-03-05 13:40:00,215.85,215.86,215.62,215.62,3157.0,209.3074,209.3171,209.0843,209.0843,3157.0
2024-03-05 13:45:00,215.68,215.85,215.64,215.67,6323.0,209.1425,209.3074,209.1037,209.1328,6323.0
2024-03-05 13:50:00,215.71,215.81,215.69,215.76,3895.0,209.1716,209.2686,209.1522,209.2201,3895.0
2024-03-05 13:55:00,215.65,215.68,215.5,215.55,4445.0,209.1134,209.1425,208.968,209.0165,4445.0
2024-03-05 14:00:00,215.54,215.54,215.28,215.28,2518.0,209.0068,209.0068,208.7546,208.7546,2518.0
2024-03-05 14:05:00,215.38,215.53,215.31,215.46,3364.0,208.8516,208.9971,208.7837,208.9292,3364.0
2024-03-05 14:10:00,215.42,215.5,215.36,215.36,3820.0,208.8904,208.968,208.8322,208.8322,3820.0
2024-03-05 14:15:00,215.39,215.41,215.26,215.32,2370.0,208.8613,208.8807,208.7352,208.7934,2370.0
2024-03-05 14:20:00,215.33,215.47,215.3,215.3,4906.0,208.8031,208.9389,208.774,208.774,4906.0
2024-03-05 14:25:00,215.31,215.35,215.18,215.18,1920.0,208.7837,208.8225,208.6577,208.6577,1920.0
2024-03-05 14:30:00,215.15,215.15,214.73,214.73,3188.0,208.6286,208.6286,208.2213,208.2213,3188.0
2024-03-05 14:35:00,214.73,214.83,214.72,214.76,1500.0,208.2213,208.3183,208.2116,208.2504,1500.0
2024-03-05 14:40:00,214.83,214.83,214.59,214.59,2301.0,208.3183,208.3183,208.0856,208.0856,2301.0
2024-03-05 14:45:00,214.55,214.55,214.08,214.26,3562.0,208.0468,208.0468,207.591,207.7656,3562.0
2024-03-05 14:50:00,214.28,214.35,214.2,214.24,2397.0,207.785,207.8528,207.7074,207.7462,2397.0
2024-03-05 14:55:00,214.29,214.29,214.02,214.07,3912.0,207.7946,207.7946,207.5328,207.5813,3912.0
2024-03-05 15:00:00,214.1,214.14,213.86,213.96,3561.0,207.6104,207.6492,207.3777,207.4747,3561.0
2024-03-05 15:05:00,213.99,214.14,213.92,214.14,4084.0,207.5037,207.6492,207.4359,207.6492,4084.0
2024-03-05 15:10:00,214.06,214.32,214.04,214.05,1994.0,207.5716,207.8237,207.5522,207.5619,1994.0
2024-03-05 15:15:00,214.05,214.05,213.83,213.84,2712.0,207.5619,207.5619,207.3486,207.3583,2712.0
2024-03-05 15:20:00,213.91,214.02,213.76,213.96,4240.0,207.4262,207.5328,207.2807,207.4747,4240.0
2024-03-05 15:25:00,213.91,213.93,213.78,213.82,3812.0,207.4262,207.4456,207.3001,207.3389,3812.0
2024-03-05 15:30:00,213.86,213.98,213.72,213.95,5347.0,207.3777,207.494,207.2419,207.465,5347.0
2024-03-05 15:35:00,213.97,214.05,213.93,213.96,12823.0,207.4843,207.5619,207.4456,207.4747,12823.0
2024-03-05 15:40:00,213.91,213.93,213.6,213.92,13600.0,207.4262,207.4456,207.1256,207.4359,13600.0
2024-03-05 15:45:00,213.91,214.02,213.88,213.98,14044.0,207.4262,207.5328,207.3971,207.494,14044.0
2024-03-05 15:50:00,214.02,214.08,213.8,214.0,22837.0,207.5328,207.591,207.3195,207.5134,22837.0
2024-03-05 15:55:00,213.99,214.18,213.77,213.83,65334.0,207.5037,207.688,207.2904,207.3486,65334.0
2024-03-06 09:30:00,213.65,214.62,213.05,214.62,23121.0,207.174,208.1146,206.5922,208.1146,23121.0
2024-03-06 09:35:00,214.84,214.85,214.0,214.06,4575.0,208.328,208.3377,207.5134,207.5716,4575.0
2024-03-06 09:40:00,214.05,214.12,214.05,214.12,200.0,207.5619,207.6298,207.5619,207.6298,200.0
2024-03-06 09:45:00,214.2,214.61,213.86,214.61,3151.0,207.7074,208.1049,207.3777,208.1049,3151.0
2024-03-06 09:50:00,214.95,215.14,214.76,215.13,1154.0,208.4346,208.6189,208.2504,208.6092,1154.0
2024-03-06 09:55:00,215.42,215.52,215.04,215.38,899.0,208.8904,208.9874,208.5219,208.8516,899.0
2024-03-06 10:00:00,215.53,215.57,214.92,214.92,3133.0,208.9971,209.0358,208.4056,208.4056,3133.0
2024-03-06 10:05:00,214.92,215.16,214.85,215.05,2534.0,208.4056,208.6383,208.3377,208.5316,2534.0
2024-03-06 10:10:00,214.91,215.15,214.86,214.96,2292.0,208.3959,208.6286,208.3474,208.4443,2292.0
2024-03-06 10:15:00,214.88,214.88,214.68,214.84,9751.0,208.3668,208.3668,208.1728,208.328,9751.0
2024-03-06 10:20:00,214.98,215.06,214.79,215.06,2316.0,208.4637,208.5413,208.2795,208.5413,2316.0
2024-03-06 10:25:00,215.05,215.18,214.98,215.03,3158.0,208.5316,208.6577,208.4637,208.5122,3158.0
2024-03-06 10:30:00,214.82,214.89,214.71,214.81,3064.0,208.3086,208.3765,208.2019,208.2989,3064.0
2024-03-06 10:35:00,214.91,214.97,214.76,214.81,1000.0,208.3959,208.454,208.2504,208.2989,1000.0
2024-03-06 10:40:00,214.77,215.16,214.62,214.95,2842.0,208.2601,208.6383,208.1146,208.4346,2842.0
2024-03-06 10:45:00,215.02,215.17,214.92,214.92,8196.0,208.5025,208.648,208.4056,208.4056,8196.0
2024-03-06 10:50:00,214.97,215.52,214.96,215.29,4183.0,208.454,208.9874,208.4443,208.7643,4183.0
2024-03-06 10:55:00,215.38,215.56,215.38,215.56,4311.0,208.8516,209.0262,208.8516,209.0262,4311.0
2024-03-06 11:00:00,215.61,215.83,215.47,215.5,3296.0,209.0746,209.288,208.9389,208.968,3296.0
2024-03-06 11:05:00,215.55,215.75,215.45,215.61,3380.0,209.0165,209.2104,208.9195,209.0746,3380.0
2024-03-06 11:10:00,215.85,215.95,215.83,215.95,800.0,209.3074,209.4043,209.288,209.4043,800.0
2024-03-06 11:15:00,215.95,216.04,215.9,215.97,2895.0,209.4043,209.4916,209.3558,209.4237,2895.0
2024-03-06 11:20:00,215.93,216.01,215.84,216.01,1651.0,209.3849,209.4625,209.2977,209.4625,1651.0
2024-03-06 11:25:00,216.04,216.04,215.88,216.04,2642.0,209.4916,209.4916,209.3365,209.4916,2642.0
2024-03-06 11:30:00,216.11,216.11,215.9,215.94,1151.0,209.5595,209.5595,209.3558,209.3946,1151.0
2024-03-06 11:35:00,215.95,216.21,215.95,216.21,6447.0,209.4043,209.6565,209.4043,209.6565,6447.0
2024-03-06 11:40:00,216.2,216.21,215.97,215.97,2636.0,209.6468,209.6565,209.4237,209.4237,2636.0
2024-03-06 11:45:00,216.03,216.03,215.92,215.92,1861.0,209.4819,209.4819,209.3752,209.3752,1861.0
2024-03-06 11:50:00,216.06,216.06,215.85,215.86,1754.0,209.511,209.511,209.3074,209.3171,1754.0
2024-03-06 11:55:00,215.88,215.94,215.78,215.78,1922.0,209.3365,209.3946,209.2395,209.2395,1922.0
2024-03-06 12:00:00,215.83,215.84,215.76,215.76,691.0,209.288,209.2977,209.2201,209.2201,691.0
2024-03-06 12:05:00,215.71,215.78,215.58,215.58,736.0,209.1716,209.2395,209.0455,209.0455,736.0
2024-03-06 12:10:00,215.73,215.79,215.73,215.79,1093.0,209.191,209.2492,209.191,209.2492,1093.0
2024-03-06 12:15:00,215.83,215.86,215.83,215.86,200.0,209.288,209.3171,209.288,209.3171,200.0
2024-03-06 12:20:00,215.88,216.02,215.85,215.97,1056.0,209.3365,209.4722,209.3074,209.4237,1056.0
2024-03-06 12:25:00,215.99,215.99,215.83,215.83,1242.0,209.4431,209.4431,209.288,209.288,1242.0
2024-03-06 12:30:00,215.98,216.0,215.84,215.91,1277.0,209.4334,209.4528,209.2977,209.3655,1277.0
2024-03-06 12:35:00,215.91,216.0,215.9,216.0,410.0,209.3655,209.4528,209.3558,209.4528,410.0
2024-03-06 12:40:00,215.94,216.18,215.94,216.11,840.0,209.3946,209.6274,209.3946,209.5595,840.0
2024-03-06 12:45:00,216.12,216.12,216.04,216.12,1512.0,209.5692,209.5692,209.4916,209.5692,1512.0
2024-03-06 12:50:00,216.15,216.15,216.04,216.04,1423.0,209.5983,209.5983,209.4916,209.4916,1423.0
2024-03-06 12:55:00,216.03,216.08,216.03,216.04,9496.0,209.4819,209.5304,209.4819,209.4916,9496.0
2024-03-06 13:00:00,216.01,216.13,215.96,216.07,7206.0,209.4625,209.5789,209.414,209.5207,7206.0
2024-03-06 13:05:00,216.13,216.13,215.96,215.96,1129.0,209.5789,209.5789,209.414,209.414,1129.0
2024-03-06 13:10:00,215.96,216.07,215.96,216.07,323.0,209.414,209.5207,209.414,209.5207,323.0
2024-03-06 13:15:00,216.14,216.27,216.12,216.27,6269.0,209.5886,209.7146,209.5692,209.7146,6269.0
2024-03-06 13:20:00,216.4,216.41,216.27,216.27,1515.0,209.8407,209.8504,209.7146,209.7146,1515.0
2024-03-06 13:25:00,216.26,216.36,216.16,216.21,1571.0,209.7049,209.8019,209.608,209.6565,1571.0
2024-03-06 13:30:00,216.18,216.18,215.77,215.77,2221.0,209.6274,209.6274,209.2298,209.2298,2221.0
2024-03-06 13:35:00,215.75,215.86,215.68,215.8,2856.0,209.2104,209.3171,209.1425,209.2589,2856.0
2024-03-06 13:40:00,215.94,216.15,215.94,216.14,1232.0,209.3946,209.5983,209.3946,209.5886,1232.0
2024-03-06 13:45:00,216.03,216.03,215.78,215.84,3029.0,209.4819,209.4819,209.2395,209.2977,3029.0
2024-03-06 13:50:00,215.79,215.88,215.79,215.83,948.0,209.2492,209.3365,209.2492,209.288,948.0
2024-03-06 13:55:00,215.83,215.92,215.72,215.75,2062.0,209.288,209.3752,209.1813,209.2104,2062.0
2024-03-06 14:00:00,215.69,215.69,215.46,215.46,2133.0,209.1522,209.1522,208.9292,208.9292,2133.0
2024-03-06 14:05:00,215.55,215.86,215.55,215.58,5018.0,209.0165,209.3171,209.0165,209.0455,5018.0
2024-03-06 14:10:00,215.46,215.46,215.17,215.28,1986.0,208.9292,208.9292,208.648,208.7546,1986.0
2024-03-06 14:15:00,215.22,215.27,215.07,215.17,2336.0,208.6965,208.7449,208.551,208.648,2336.0
2024-03-06 14:20:00,215.13,215.28,215.12,215.25,2515.0,208.6092,208.7546,208.5995,208.7255,2515.0
2024-03-06 14:25:00,215.18,215.38,215.13,215.38,1103.0,208.6577,208.8516,208.6092,208.8516,1103.0
2024-03-06 14:30:00,215.31,215.31,215.18,215.19,3560.0,208.7837,208.7837,208.6577,208.6674,3560.0
2024-03-06 14:35:00,215.21,215.28,215.15,215.15,1109.0,208.6868,208.7546,208.6286,208.6286,1109.0
2024-03-06 14:40:00,215.14,215.14,215.01,215.04,1920.0,208.6189,208.6189,208.4928,208.5219,1920.0
2024-03-06 14:45:00,214.98,215.21,214.94,215.21,8783.0,208.4637,208.6868,208.4249,208.6868,8783.0
2024-03-06 14:50:00,215.21,215.45,215.2,215.4,2408.0,208.6868,208.9195,208.6771,208.871,2408.0
2024-03-06 14:55:00,215.43,215.57,215.43,215.53,1176.0,208.9001,209.0358,208.9001,208.9971,1176.0
2024-03-06 15:00:00,215.53,215.53,215.37,215.39,1870.0,208.9971,208.9971,208.8419,208.8613,1870.0
2024-03-06 15:05:00,215.48,215.59,215.25,215.26,2702.0,208.9486,209.0552,208.7255,208.7352,2702.0
2024-03-06 15:10:00,215.23,215.49,215.08,215.08,3223.0,208.7062,208.9583,208.5607,208.5607,3223.0
2024-03-06 15:15:00,215.26,215.45,215.26,215.43,1787.0,208.7352,208.9195,208.7352,208.9001,1787.0
2024-03-06 15:20:00,215.35,215.35,215.12,215.16,1495.0,208.8225,208.8225,208.5995,208.6383,1495.0
2024-03-06 15:25:00,215.17,215.37,215.17,215.36,1731.0,208.648,208.8419,208.648,208.8322,1731.0
2024-03-06 15:30:00,215.4,215.52,215.31,215.34,4618.0,208.871,208.9874,208.7837,208.8128,4618.0
2024-03-06 15:35:00,215.31,215.45,215.25,215.45,5674.0,208.7837,208.9195,208.7255,208.9195,5674.0
2024-03-06 15:40:00,215.45,215.52,215.36,215.43,3610.0,208.9195,208.9874,208.8322,208.9001,3610.0
2024-03-06 15:45:00,215.4,215.68,215.35,215.58,9219.0,208.871,209.1425,208.8225,209.0455,9219.0
2024-03-06 15:50:00,215.62,215.66,215.3,215.64,16044.0,209.0843,209.1231,208.774,209.1037,16044.0
2024-03-06 15:55:00,215.67,215.74,215.44,215.6,45071.0,209.1328,209.2007,208.9098,209.0649,45071.0
2024-03-07 09:30:00,215.6,216.59,215.6,216.59,9196.0,210.2034,211.1686,210.2034,211.1686,9196.0
2024-03-07 09:35:00,216.55,216.55,215.8,216.01,4451.0,211.1296,211.1296,210.3984,210.6031,4451.0
2024-03-07 09:40:00,216.1,216.26,215.65,215.65,2136.0,210.6909,210.8469,210.2522,210.2522,2136.0
2024-03-07 09:45:00,215.7,215.96,215.68,215.69,2378.0,210.3009,210.5544,210.2814,210.2912,2378.0
2024-03-07 09:50:00,215.33,215.41,215.06,215.14,2852.0,209.9402,210.0182,209.6769,209.7549,2852.0
2024-03-07 09:55:00,215.05,215.73,214.85,215.48,8339.0,209.6672,210.3301,209.4722,210.0864,8339.0
2024-03-07 10:00:00,215.34,215.46,215.15,215.24,2578.0,209.9499,210.0669,209.7647,209.8524,2578.0
2024-03-07 10:05:00,215.21,215.4,215.1,215.3,2306.0,209.8232,210.0084,209.7159,209.9109,2306.0
2024-03-07 10:10:00,215.21,215.33,215.15,215.31,2058.0,209.8232,209.9402,209.7647,209.9207,2058.0
2024-03-07 10:15:00,215.28,215.56,215.27,215.55,3547.0,209.8914,210.1644,209.8817,210.1547,3547.0
2024-03-07 10:20:00,215.57,215.71,215.54,215.6,1407.0,210.1742,210.3106,210.1449,210.2034,1407.0
2024-03-07 10:25:00,215.69,215.8,215.66,215.78,1920.0,210.2912,210.3984,210.2619,210.3789,1920.0
2024-03-07 10:30:00,215.65,215.74,215.59,215.67,2368.0,210.2522,210.3399,210.1937,210.2717,2368.0
2024-03-07 10:35:00,215.66,215.72,215.39,215.43,5893.0,210.2619,210.3204,209.9987,210.0377,5893.0
2024-03-07 10:40:00,215.44,215.51,215.32,215.32,4707.0,210.0474,210.1157,209.9304,209.9304,4707.0
2024-03-07 10:45:00,215.32,215.33,215.22,215.24,1295.0,209.9304,209.9402,209.8329,209.8524,1295.0
2024-03-07 10:50:00,215.23,215.24,215.04,215.04,4706.0,209.8427,209.8524,209.6574,209.6574,4706.0
2024-03-07 10:55:00,215.05,215.1,214.82,214.82,3915.0,209.6672,209.7159,209.4429,209.4429,3915.0
2024-03-07 11:00:00,214.95,214.95,214.63,214.69,4356.0,209.5697,209.5697,209.2577,209.3162,4356.0
2024-03-07 11:05:00,214.51,214.51,214.11,214.12,3749.0,209.1407,209.1407,208.7507,208.7604,3749.0
2024-03-07 11:10:00,214.11,214.2,214.0,214.0,4825.0,208.7507,208.8384,208.6435,208.6435,4825.0
2024-03-07 11:15:00,213.94,214.08,213.82,213.96,3865.0,208.585,208.7214,208.468,208.6045,3865.0
2024-03-07 11:20:00,213.86,213.91,213.76,213.78,2239.0,208.507,208.5557,208.4095,208.429,2239.0
2024-03-07 11:25:00,213.78,214.03,213.66,214.03,3105.0,208.429,208.6727,208.312,208.6727,3105.0
2024-03-07 11:30:00,214.01,214.01,213.62,213.62,4228.0,208.6532,208.6532,208.273,208.273,4228.0
2024-03-07 11:35:00,213.66,213.72,213.53,213.66,2324.0,208.312,208.3705,208.1852,208.312,2324.0
2024-03-07 11:40:00,213.63,213.68,213.41,213.41,5911.0,208.2827,208.3315,208.0682,208.0682,5911.0
2024-03-07 11:45:00,213.44,213.49,213.32,213.36,2842.0,208.0975,208.1462,207.9805,208.0195,2842.0
2024-03-07 11:50:00,213.35,213.79,213.35,213.71,5485.0,208.0097,208.4387,208.0097,208.3607,5485.0
2024-03-07 11:55:00,213.72,213.79,213.42,213.42,4330.0,208.3705,208.4387,208.078,208.078,4330.0
2024-03-07 12:00:00,213.51,213.57,213.36,213.46,4976.0,208.1657,208.2242,208.0195,208.117,4976.0
2024-03-07 12:05:00,213.36,213.42,213.25,213.28,1760.0,208.0195,208.078,207.9122,207.9415,1760.0
2024-03-07 12:10:00,213.24,213.36,213.23,213.33,4589.0,207.9025,208.0195,207.8927,207.9902,4589.0
2024-03-07 12:15:00,213.27,213.39,213.26,213.39,408.0,207.9317,208.0487,207.922,208.0487,408.0
2024-03-07 12:20:00,213.34,213.44,213.28,213.44,1935.0,208.0,208.0975,207.9415,208.0975,1935.0
2024-03-07 12:25:00,213.52,213.6,213.44,213.52,3389.0,208.1755,208.2535,208.0975,208.1755,3389.0
2024-03-07 12:30:00,213.6,213.6,213.47,213.52,4410.0,208.2535,208.2535,208.1267,208.1755,4410.0
2024-03-07 12:35:00,213.47,213.53,213.42,213.51,5335.0,208.1267,208.1852,208.078,208.1657,5335.0
2024-03-07 12:40:00,213.46,213.52,213.35,213.46,4792.0,208.117,208.1755,208.0097,208.117,4792.0
2024-03-07 12:45:00,213.46,213.69,213.45,213.69,3709.0,208.117,208.3412,208.1072,208.3412,3709.0
2024-03-07 12:50:00,213.64,213.81,213.59,213.59,4993.0,208.2925,208.4582,208.2437,208.2437,4993.0
2024-03-07 12:55:00,213.65,213.65,213.3,213.51,8592.0,208.3022,208.3022,207.961,208.1657,8592.0
2024-03-07 13:00:00,213.45,213.6,213.45,213.58,3778.0,208.1072,208.2535,208.1072,208.234,3778.0
2024-03-07 13:05:00,213.61,213.85,213.61,213.85,1260.0,208.2632,208.4972,208.2632,208.4972,1260.0
2024-03-07 13:10:00,213.91,214.1,213.91,214.06,1400.0,208.5557,208.7409,208.5557,208.702,1400.0
2024-03-07 13:15:00,214.01,214.22,213.92,214.15,2530.0,208.6532,208.8579,208.5655,208.7897,2530.0
2024-03-07 13:20:00,214.23,214.29,214.17,214.19,2604.0,208.8677,208.9262,208.8092,208.8287,2604.0
2024-03-07 13:25:00,214.18,214.21,213.97,213.97,3184.0,208.8189,208.8482,208.6142,208.6142,3184.0
2024-03-07 13:30:00,214.04,214.15,213.94,214.15,1595.0,208.6825,208.7897,208.585,208.7897,1595.0
2024-03-07 13:35:00,214.12,214.19,214.03,214.18,1603.0,208.7604,208.8287,208.6727,208.8189,1603.0
2024-03-07 13:40:00,214.13,214.2,214.0,214.19,3201.0,208.7702,208.8384,208.6435,208.8287,3201.0
2024-03-07 13:45:00,214.3,214.33,214.21,214.27,1035.0,208.9359,208.9652,208.8482,208.9067,1035.0
2024-03-07 13:50:00,214.27,214.32,214.2,214.21,2155.0,208.9067,208.9554,208.8384,208.8482,2155.0
2024-03-07 13:55:00,214.2,214.25,214.05,214.08,2897.0,208.8384,208.8872,208.6922,208.7214,2897.0
2024-03-07 14:00:00,214.06,214.16,214.04,214.11,2009.0,208.702,208.7994,208.6825,208.7507,2009.0
2024-03-07 14:05:00,214.03,214.03,213.82,213.83,2289.0,208.6727,208.6727,208.468,208.4777,2289.0
2024-03-07 14:10:00,213.89,213.97,213.84,213.84,1713.0,208.5362,208.6142,208.4875,208.4875,1713.0
2024-03-07 14:15:00,213.85,214.11,213.83,214.09,3014.0,208.4972,208.7507,208.4777,208.7312,3014.0
2024-03-07 14:20:00,214.08,214.37,214.07,214.22,6416.0,208.7214,209.0042,208.7117,208.8579,6416.0
2024-03-07 14:25:00,214.17,214.24,213.83,213.83,10280.0,208.8092,208.8774,208.4777,208.4777,10280.0
2024-03-07 14:30:00,213.98,213.98,213.75,213.79,1630.0,208.624,208.624,208.3997,208.4387,1630.0
2024-03-07 14:35:00,213.78,213.82,213.65,213.79,1186.0,208.429,208.468,208.3022,208.4387,1186.0
2024-03-07 14:40:00,213.84,213.87,213.71,213.74,3150.0,208.4875,208.5167,208.3607,208.39,3150.0
2024-03-07 14:45:00,213.72,213.75,213.59,213.59,3922.0,208.3705,208.3997,208.2437,208.2437,3922.0
2024-03-07 14:50:00,213.58,213.83,213.56,213.83,2872.0,208.234,208.4777,208.2145,208.4777,2872.0
2024-03-07 14:55:00,213.81,213.83,213.67,213.76,2961.0,208.4582,208.4777,208.3217,208.4095,2961.0
2024-03-07 15:00:00,213.8,213.81,213.71,213.74,4576.0,208.4485,208.4582,208.3607,208.39,4576.0
2024-03-07 15:05:00,213.79,213.82,213.71,213.8,3050.0,208.4387,208.468,208.3607,208.4485,3050.0
2024-03-07 15:10:00,213.76,214.16,213.75,214.04,13897.0,208.4095,208.7994,208.3997,208.6825,13897.0
2024-03-07 15:15:00,214.04,214.09,213.95,213.95,6165.0,208.6825,208.7312,208.5947,208.5947,6165.0
2024-03-07 15:20:00,214.0,214.35,213.98,214.25,3710.0,208.6435,208.9847,208.624,208.8872,3710.0
2024-03-07 15:25:00,214.25,214.3,213.99,214.05,11868.0,208.8872,208.9359,208.6337,208.6922,11868.0
2024-03-07 15:30:00,213.95,213.96,213.8,213.94,3361.0,208.5947,208.6045,208.4485,208.585,3361.0
2024-03-07 15:35:00,213.97,214.01,213.74,213.74,11803.0,208.6142,208.6532,208.39,208.39,11803.0
2024-03-07 15:40:00,213.73,213.8,213.66,213.72,2984.0,208.3802,208.4485,208.312,208.3705,2984.0
2024-03-07 15:45:00,213.7,213.74,213.4,213.45,7762.0,208.351,208.39,208.0585,208.1072,7762.0
2024-03-07 15:50:00,213.48,213.73,213.42,213.62,16885.0,208.1365,208.3802,208.078,208.273,16885.0
2024-03-07 15:55:00,213.64,213.77,212.98,213.02,47744.0,208.2925,208.4192,207.649,207.688,47744.0
2024-03-08 09:30:00,213.01,213.02,211.92,212.11,9070.0,207.6782,207.688,206.6155,206.8008,9070.0
2024-03-08 09:35:00,212.44,213.43,212.27,213.22,3684.0,207.1225,208.0877,206.9568,207.883,3684.0
2024-03-08 09:40:00,213.21,213.56,213.04,213.25,1066.0,207.8732,208.2145,207.7075,207.9122,1066.0
2024-03-08 09:45:00,213.19,213.48,213.18,213.3,4280.0,207.8537,208.1365,207.844,207.961,4280.0
2024-03-08 09:50:00,213.32,213.42,213.02,213.13,4046.0,207.9805,208.078,207.688,207.7952,4046.0
2024-03-08 09:55:00,213.13,213.43,213.09,213.34,1168.0,207.7952,208.0877,207.7562,208.0,1168.0
2024-03-08 10:00:00,213.29,213.48,213.11,213.41,5509.0,207.9512,208.1365,207.7757,208.0682,5509.0
2024-03-08 10:05:00,213.28,213.28,212.93,213.09,3712.0,207.9415,207.9415,207.6002,207.7562,3712.0
2024-03-08 10:10:00,213.09,213.34,213.03,213.12,3734.0,207.7562,208.0,207.6977,207.7855,3734.0
2024-03-08 10:15:00,213.22,213.22,212.87,212.99,6467.0,207.883,207.883,207.5417,207.6587,6467.0
2024-03-08 10:20:00,212.98,212.98,212.77,212.91,2692.0,207.649,207.649,207.4442,207.5807,2692.0
2024-03-08 10:25:00,212.93,213.0,212.86,212.94,1081.0,207.6002,207.6685,207.532,207.61,1081.0
2024-03-08 10:30:00,212.97,213.11,212.82,213.09,6733.0,207.6392,207.7757,207.493,207.7562,6733.0
2024-03-08 10:35:00,213.01,213.7,212.99,213.59,11798.0,207.6782,208.351,207.6587,208.2437,11798.0
2024-03-08 10:40:00,213.58,213.64,213.46,213.61,3114.0,208.234,208.2925,208.117,208.2632,3114.0
2024-03-08 10:45:00,213.59,213.9,213.59,213.71,4402.0,208.2437,208.546,208.2437,208.3607,4402.0
2024-03-08 10:50:00,213.71,213.8,213.44,213.71,8787.0,208.3607,208.4485,208.0975,208.3607,8787.0
2024-03-08 10:55:00,213.71,213.71,213.45,213.64,6834.0,208.3607,208.3607,208.1072,208.2925,6834.0
2024-03-08 11:00:00,213.65,213.82,213.56,213.77,12983.0,208.3022,208.468,208.2145,208.4192,12983.0
2024-03-08 11:05:00,213.8,213.9,213.63,213.9,7990.0,208.4485,208.546,208.2827,208.546,7990.0
2024-03-08 11:10:00,213.9,213.96,213.61,213.85,9290.0,208.546,208.6045,208.2632,208.4972,9290.0
2024-03-08 11:15:00,213.91,214.31,213.86,214.05,6095.0,208.5557,208.9457,208.507,208.6922,6095.0
2024-03-08 11:20:00,214.18,214.54,214.18,214.46,4296.0,208.8189,209.1699,208.8189,209.0919,4296.0
2024-03-08 11:25:00,214.48,214.57,214.34,214.34,3224.0,209.1114,209.1992,208.9749,208.9749,3224.0
2024-03-08 11:30:00,214.39,214.76,214.08,214.08,9624.0,209.0237,209.3844,208.7214,208.7214,9624.0
2024-03-08 11:35:00,214.17,214.53,214.12,214.53,2169.0,208.8092,209.1602,208.7604,209.1602,2169.0
2024-03-08 11:40:00,214.48,214.48,214.05,214.05,6109.0,209.1114,209.1114,208.6922,208.6922,6109.0
2024-03-08 11:45:00,214.09,214.5,214.09,214.46,5235.0,208.7312,209.1309,208.7312,209.0919,5235.0
2024-03-08 11:50:00,214.4,214.52,214.2,214.28,9490.0,209.0334,209.1504,208.8384,208.9164,9490.0
2024-03-08 11:55:00,214.28,214.28,214.03,214.05,2902.0,208.9164,208.9164,208.6727,208.6922,2902.0
2024-03-08 12:00:00,214.07,214.25,214.05,214.2,10003.0,208.7117,208.8872,208.6922,208.8384,10003.0
2024-03-08 12:05:00,214.14,214.4,214.08,214.25,3938.0,208.7799,209.0334,208.7214,208.8872,3938.0
2024-03-08 12:10:00,214.23,214.38,214.17,214.25,7247.0,208.8677,209.0139,208.8092,208.8872,7247.0
2024-03-08 12:15:00,214.25,214.35,214.16,214.35,2627.0,208.8872,208.9847,208.7994,208.9847,2627.0
2024-03-08 12:20:00,214.44,214.62,214.44,214.53,2303.0,209.0724,209.2479,209.0724,209.1602,2303.0
2024-03-08 12:25:00,214.44,214.44,214.22,214.28,3301.0,209.0724,209.0724,208.8579,208.9164,3301.0
2024-03-08 12:30:00,214.28,214.31,214.27,214.31,500.0,208.9164,208.9457,208.9067,208.9457,500.0
2024-03-08 12:35:00,214.32,214.44,214.24,214.38,3128.0,208.9554,209.0724,208.8774,209.0139,3128.0
2024-03-08 12:40:00,214.36,214.36,214.25,214.27,2638.0,208.9944,208.9944,208.8872,208.9067,2638.0
2024-03-08 12:45:00,214.21,214.21,213.94,214.09,1781.0,208.8482,208.8482,208.585,208.7312,1781.0
2024-03-08 12:50:00,214.2,214.22,213.87,213.87,5798.0,208.8384,208.8579,208.5167,208.5167,5798.0
2024-03-08 12:55:00,213.95,214.4,213.91,214.32,6441.0,208.5947,209.0334,208.5557,208.9554,6441.0
2024-03-08 13:00:00,214.32,214.32,213.89,214.16,3589.0,208.9554,208.9554,208.5362,208.7994,3589.0
2024-03-08 13:05:00,214.18,214.31,214.08,214.27,5137.0,208.8189,208.9457,208.7214,208.9067,5137.0
2024-03-08 13:10:00,214.27,214.42,214.26,214.4,4738.0,208.9067,209.0529,208.8969,209.0334,4738.0
2024-03-08 13:15:00,214.46,214.52,214.36,214.38,5066.0,209.0919,209.1504,208.9944,209.0139,5066.0
2024-03-08 13:20:00,214.41,214.49,214.34,214.46,3704.0,209.0432,209.1212,208.9749,209.0919,3704.0
2024-03-08 13:25:00,214.42,214.59,214.4,214.43,2669.0,209.0529,209.2187,209.0334,209.0627,2669.0
2024-03-08 13:30:00,214.53,214.53,214.3,214.3,2733.0,209.1602,209.1602,208.9359,208.9359,2733.0
2024-03-08 13:35:00,214.33,214.33,214.0,214.0,3776.0,208.9652,208.9652,208.6435,208.6435,3776.0
2024-03-08 13:40:00,213.93,214.0,213.9,213.91,4173.0,208.5752,208.6435,208.546,208.5557,4173.0
2024-03-08 13:45:00,213.85,213.9,213.75,213.78,10568.0,208.4972,208.546,208.3997,208.429,10568.0
2024-03-08 13:50:00,213.82,213.97,213.75,213.76,4823.0,208.468,208.6142,208.3997,208.4095,4823.0
2024-03-08 13:55:00,213.68,213.91,213.65,213.89,3715.0,208.3315,208.5557,208.3022,208.5362,3715.0
2024-03-08 14:00:00,213.9,214.05,213.86,213.99,4491.0,208.546,208.6922,208.507,208.6337,4491.0
2024-03-08 14:05:00,214.02,214.11,213.84,213.87,4467.0,208.663,208.7507,208.4875,208.5167,4467.0
2024-03-08 14:10:00,213.91,214.25,213.91,214.18,3292.0,208.5557,208.8872,208.5557,208.8189,3292.0
2024-03-08 14:15:00,214.23,214.42,214.15,214.42,1809.0,208.8677,209.0529,208.7897,209.0529,1809.0
2024-03-08 14:20:00,214.42,214.55,214.42,214.47,4417.0,209.0529,209.1797,209.0529,209.1017,4417.0
2024-03-08 14:25:00,214.5,214.51,214.36,214.47,5710.0,209.1309,209.1407,208.9944,209.1017,5710.0
2024-03-08 14:30:00,214.48,214.48,214.4,214.47,2126.0,209.1114,209.1114,209.0334,209.1017,2126.0
2024-03-08 14:35:00,214.5,214.6,214.49,214.6,2831.0,209.1309,209.2284,209.1212,209.2284,2831.0
2024-03-08 14:40:00,214.53,214.73,214.53,214.67,6150.0,209.1602,209.3552,209.1602,209.2967,6150.0
2024-03-08 14:45:00,214.7,214.8,214.61,214.62,7618.0,209.3259,209.4234,209.2382,209.2479,7618.0
2024-03-08 14:50:00,214.65,215.0,214.65,214.99,5723.0,209.2772,209.6184,209.2772,209.6087,5723.0
2024-03-08 14:55:00,215.02,215.02,214.79,214.94,4505.0,209.6379,209.6379,209.4137,209.5599,4505.0
2024-03-08 15:00:00,214.96,214.97,214.74,214.82,2787.0,209.5794,209.5892,209.3649,209.4429,2787.0
2024-03-08 15:05:00,214.76,214.76,214.63,214.63,3337.0,209.3844,209.3844,209.2577,209.2577,3337.0
2024-03-08 15:10:00,214.58,214.58,214.42,214.45,3338.0,209.2089,209.2089,209.0529,209.0822,3338.0
2024-03-08 15:15:00,214.49,214.79,214.49,214.79,2971.0,209.1212,209.4137,209.1212,209.4137,2971.0
2024-03-08 15:20:00,214.78,214.8,214.69,214.75,6132.0,209.4039,209.4234,209.3162,209.3747,6132.0
2024-03-08 15:25:00,214.75,214.75,214.34,214.34,8198.0,209.3747,209.3747,208.9749,208.9749,8198.0
2024-03-08 15:30:00,214.45,214.61,214.43,214.55,8870.0,209.0822,209.2382,209.0627,209.1797,8870.0
2024-03-08 15:35:00,214.54,214.55,214.31,214.41,9569.0,209.1699,209.1797,208.9457,209.0432,9569.0
2024-03-08 15:40:00,214.41,214.52,214.38,214.41,11393.0,209.0432,209.1504,209.0139,209.0432,11393.0
2024-03-08 15:45:00,214.38,214.42,214.18,214.38,12701.0,209.0139,209.0529,208.8189,209.0139,12701.0
2024-03-08 15:50:00,214.43,214.72,214.34,214.72,25920.0,209.0627,209.3454,208.9749,209.3454,25920.0
2024-03-08 15:55:00,214.67,214.67,214.45,214.62,33884.0,209.2967,209.2967,209.0822,209.2479,33884.0
2024-03-11 09:30:00,214.08,216.24,214.08,216.24,15306.0,208.7214,210.8274,208.7214,210.8274,15306.0
2024-03-11 09:35:00,216.16,216.16,214.82,214.83,4702.0,210.7494,210.7494,209.4429,209.4527,4702.0
2024-03-11 09:40:00,214.82,214.83,214.1,214.13,3808.0,209.4429,209.4527,208.7409,208.7702,3808.0
2024-03-11 09:45:00,214.01,214.17,213.84,214.0,3646.0,208.6532,208.8092,208.4875,208.6435,3646.0
2024-03-11 09:50:00,214.1,214.54,213.8,214.53,4426.0,208.7409,209.1699,208.4485,209.1602,4426.0
2024-03-11 09:55:00,214.59,214.73,214.33,214.73,2798.0,209.2187,209.3552,208.9652,209.3552,2798.0
2024-03-11 10:00:00,215.25,215.25,214.68,214.83,3561.0,209.8622,209.8622,209.3064,209.4527,3561.0
2024-03-11 10:05:00,214.75,214.75,214.59,214.69,3603.0,209.3747,209.3747,209.2187,209.3162,3603.0
2024-03-11 10:10:00,214.73,215.22,214.72,215.14,7496.0,209.3552,209.8329,209.3454,209.7549,7496.0
2024-03-11 10:15:00,215.05,215.1,214.85,215.07,5509.0,209.6672,209.7159,209.4722,209.6867,5509.0
2024-03-11 10:20:00,215.06,215.38,215.06,215.08,3783.0,209.6769,209.9889,209.6769,209.6964,3783.0
2024-03-11 10:25:00,215.05,215.12,214.92,215.12,2715.0,209.6672,209.7354,209.5404,209.7354,2715.0
2024-03-11 10:30:00,215.2,215.37,215.16,215.22,1200.0,209.8134,209.9792,209.7744,209.8329,1200.0
2024-03-11 10:35:00,215.36,215.36,214.88,214.88,3555.0,209.9694,209.9694,209.5014,209.5014,3555.0
2024-03-11 10:40:00,214.8,214.85,214.47,214.53,3914.0,209.4234,209.4722,209.1017,209.1602,3914.0
2024-03-11 10:45:00,214.52,214.79,214.43,214.78,2485.0,209.1504,209.4137,209.0627,209.4039,2485.0
2024-03-11 10:50:00,214.65,214.93,214.59,214.93,2577.0,209.2772,209.5502,209.2187,209.5502,2577.0
2024-03-11 10:55:00,214.76,215.02,214.76,215.01,550.0,209.3844,209.6379,209.3844,209.6282,550.0
2024-03-11 11:00:00,214.99,215.37,214.85,214.85,3329.0,209.6087,209.9792,209.4722,209.4722,3329.0
2024-03-11 11:05:00,214.72,214.94,214.72,214.76,1144.0,209.3454,209.5599,209.3454,209.3844,1144.0
2024-03-11 11:10:00,214.77,214.77,214.36,214.37,7750.0,209.3942,209.3942,208.9944,209.0042,7750.0
2024-03-11 11:15:00,214.27,214.44,214.27,214.33,2130.0,208.9067,209.0724,208.9067,208.9652,2130.0
2024-03-11 11:20:00,214.4,214.54,214.09,214.1,6068.0,209.0334,209.1699,208.7312,208.7409,6068.0
2024-03-11 11:25:00,214.2,214.37,214.14,214.24,2984.0,208.8384,209.0042,208.7799,208.8774,2984.0
2024-03-11 11:30:00,214.23,214.45,214.22,214.45,900.0,208.8677,209.0822,208.8579,209.0822,900.0
2024-03-11 11:35:00,214.36,214.4,214.21,214.21,3286.0,208.9944,209.0334,208.8482,208.8482,3286.0
2024-03-11 11:40:00,214.3,214.41,214.2,214.4,859.0,208.9359,209.0432,208.8384,209.0334,859.0
2024-03-11 11:45:00,214.46,214.46,214.19,214.41,4632.0,209.0919,209.0919,208.8287,209.0432,4632.0
2024-03-11 11:50:00,214.36,214.6,214.36,214.55,1734.0,208.9944,209.2284,208.9944,209.1797,1734.0
2024-03-11 11:55:00,214.6,214.64,214.43,214.43,2813.0,209.2284,209.2674,209.0627,209.0627,2813.0
2024-03-11 12:00:00,214.54,214.57,214.35,214.35,4067.0,209.1699,209.1992,208.9847,208.9847,4067.0
2024-03-11 12:05:00,214.23,214.43,214.21,214.36,1467.0,208.8677,209.0627,208.8482,208.9944,1467.0
2024-03-11 12:10:00,214.31,214.34,214.2,214.22,1131.0,208.9457,208.9749,208.8384,208.8579,1131.0
2024-03-11 12:15:00,214.33,214.48,214.31,214.33,1937.0,208.9652,209.1114,208.9457,208.9652,1937.0
2024-03-11 12:20:00,214.46,214.47,214.31,214.38,1936.0,209.0919,209.1017,208.9457,209.0139,1936.0
2024-03-11 12:25:00,214.29,214.45,214.26,214.45,1881.0,208.9262,209.0822,208.8969,209.0822,1881.0
2024-03-11 12:30:00,214.44,214.56,214.42,214.46,2205.0,209.0724,209.1894,209.0529,209.0919,2205.0
2024-03-11 12:35:00,214.42,214.59,214.36,214.57,2421.0,209.0529,209.2187,208.9944,209.1992,2421.0
2024-03-11 12:40:00,214.68,214.79,214.6,214.6,1817.0,209.3064,209.4137,209.2284,209.2284,1817.0
2024-03-11 12:45:00,214.79,214.89,214.77,214.89,1199.0,209.4137,209.5112,209.3942,209.5112,1199.0
2024-03-11 12:50:00,214.87,214.91,214.85,214.9,2267.0,209.4917,209.5307,209.4722,209.5209,2267.0
2024-03-11 12:55:00,214.86,215.0,214.6,214.66,2605.0,209.4819,209.6184,209.2284,209.2869,2605.0
2024-03-11 13:00:00,214.72,214.76,214.62,214.62,453.0,209.3454,209.3844,209.2479,209.2479,453.0
2024-03-11 13:05:00,214.75,214.87,214.75,214.87,784.0,209.3747,209.4917,209.3747,209.4917,784.0
2024-03-11 13:10:00,214.85,214.87,214.57,214.68,5800.0,209.4722,209.4917,209.1992,209.3064,5800.0
2024-03-11 13:15:00,214.77,214.91,214.71,214.87,1506.0,209.3942,209.5307,209.3357,209.4917,1506.0
2024-03-11 13:20:00,214.87,215.06,214.82,215.0,2858.0,209.4917,209.6769,209.4429,209.6184,2858.0
2024-03-11 13:25:00,214.95,214.97,214.86,214.95,3731.0,209.5697,209.5892,209.4819,209.5697,3731.0
2024-03-11 13:30:00,215.04,215.04,214.79,214.82,2537.0,209.6574,209.6574,209.4137,209.4429,2537.0
2024-03-11 13:35:00,214.66,214.7,214.66,214.69,324.0,209.2869,209.3259,209.2869,209.3162,324.0
2024-03-11 13:40:00,214.68,214.79,214.59,214.79,1230.0,209.3064,209.4137,209.2187,209.4137,1230.0
2024-03-11 13:45:00,214.73,214.75,214.73,214.74,800.0,209.3552,209.3747,209.3552,209.3649,800.0
2024-03-11 13:50:00,214.74,214.8,214.61,214.71,2953.0,209.3649,209.4234,209.2382,209.3357,2953.0
2024-03-11 13:55:00,214.71,214.83,214.71,214.77,786.0,209.3357,209.4527,209.3357,209.3942,786.0
2024-03-11 14:00:00,214.73,214.95,214.73,214.74,4338.0,209.3552,209.5697,209.3552,209.3649,4338.0
2024-03-11 14:05:00,214.74,214.87,214.7,214.73,2068.0,209.3649,209.4917,209.3259,209.3552,2068.0
2024-03-11 14:10:00,214.73,214.73,214.48,214.48,2591.0,209.3552,209.3552,209.1114,209.1114,2591.0
2024-03-11 14:15:00,214.49,214.54,214.33,214.4,1373.0,209.1212,209.1699,208.9652,209.0334,1373.0
2024-03-11 14:20:00,214.38,214.38,214.03,214.34,4613.0,209.0139,209.0139,208.6727,208.9749,4613.0
2024-03-11 14:25:00,214.34,214.48,214.33,214.48,404.0,208.9749,209.1114,208.9652,209.1114,404.0
2024-03-11 14:30:00,214.47,214.63,214.44,214.54,1869.0,209.1017,209.2577,209.0724,209.1699,1869.0
2024-03-11 14:35:00,214.6,214.84,214.6,214.67,28322.0,209.2284,209.4624,209.2284,209.2967,28322.0
2024-03-11 14:40:00,214.63,214.83,214.54,214.83,1810.0,209.2577,209.4527,209.1699,209.4527,1810.0
2024-03-11 14:45:00,214.74,214.74,214.74,214.74,286.0,209.3649,209.3649,209.3649,209.3649,286.0
2024-03-11 14:50:00,214.73,214.85,214.73,214.8,1200.0,209.3552,209.4722,209.3552,209.4234,1200.0
2024-03-11 14:55:00,214.82,214.93,214.82,214.93,2460.0,209.4429,209.5502,209.4429,209.5502,2460.0
2024-03-11 15:00:00,214.93,215.02,214.77,214.9,4250.0,209.5502,209.6379,209.3942,209.5209,4250.0
2024-03-11 15:05:00,214.91,215.07,214.91,215.03,1607.0,209.5307,209.6867,209.5307,209.6477,1607.0
2024-03-11 15:10:00,215.06,215.13,214.88,214.89,5394.0,209.6769,209.7452,209.5014,209.5112,5394.0
2024-03-11 15:15:00,214.85,214.99,214.85,214.93,10268.0,209.4722,209.6087,209.4722,209.5502,10268.0
2024-03-11 15:20:00,215.02,215.24,215.01,215.17,3954.0,209.6379,209.8524,209.6282,209.7842,3954.0
2024-03-11 15:25:00,215.2,215.21,215.09,215.09,4136.0,209.8134,209.8232,209.7062,209.7062,4136.0
2024-03-11 15:30:00,215.06,215.21,215.05,215.1,10873.0,209.6769,209.8232,209.6672,209.7159,10873.0
2024-03-11 15:35:00,215.11,215.19,215.03,215.16,6946.0,209.7257,209.8037,209.6477,209.7744,6946.0
2024-03-11 15:40:00,215.2,215.31,215.11,215.18,7364.0,209.8134,209.9207,209.7257,209.7939,7364.0
2024-03-11 15:45:00,215.2,215.22,214.57,214.63,8129.0,209.8134,209.8329,209.1992,209.2577,8129.0
2024-03-11 15:50:00,214.64,214.71,214.53,214.67,10406.0,209.2674,209.3357,209.1602,209.2967,10406.0
2024-03-11 15:55:00,214.72,214.89,214.57,214.59,44462.0,209.3454,209.5112,209.1992,209.2187,44462.0
2024-03-12 09:30:00,213.35,213.63,212.96,213.63,13345.0,208.0097,208.2827,207.6295,208.2827,13345.0
2024-03-12 09:35:00,213.27,213.27,212.42,212.42,4334.0,207.9317,207.9317,207.103,207.103,4334.0
2024-03-12 09:40:00,212.42,212.89,212.41,212.56,4881.0,207.103,207.5612,207.0933,207.2395,4881.0
2024-03-12 09:45:00,212.55,212.63,212.31,212.53,6338.0,207.2297,207.3077,206.9958,207.2102,6338.0
2024-03-12 09:50:00,212.49,212.6,212.22,212.59,11316.0,207.1712,207.2785,206.908,207.2687,11316.0
2024-03-12 09:55:00,212.6,212.9,212.6,212.82,5622.0,207.2785,207.571,207.2785,207.493,5622.0
2024-03-12 10:00:00,212.81,213.02,212.54,212.6,8622.0,207.4832,207.688,207.22,207.2785,8622.0
2024-03-12 10:05:00,212.45,212.68,212.17,212.66,5918.0,207.1322,207.3565,206.8593,207.337,5918.0
2024-03-12 10:10:00,212.53,212.99,212.45,212.99,7115.0,207.2102,207.6587,207.1322,207.6587,7115.0
2024-03-12 10:15:00,213.03,213.17,212.87,213.02,1844.0,207.6977,207.8342,207.5417,207.688,1844.0
2024-03-12 10:20:00,213.11,213.35,213.01,213.35,2443.0,207.7757,208.0097,207.6782,208.0097,2443.0
2024-03-12 10:25:00,213.28,213.65,213.27,213.65,5856.0,207.9415,208.3022,207.9317,208.3022,5856.0
2024-03-12 10:30:00,213.68,213.72,213.43,213.56,12005.0,208.3315,208.3705,208.0877,208.2145,12005.0
2024-03-12 10:35:00,213.63,214.03,213.63,213.91,5754.0,208.2827,208.6727,208.2827,208.5557,5754.0
2024-03-12 10:40:00,213.81,213.92,213.71,213.86,10797.0,208.4582,208.5655,208.3607,208.507,10797.0
2024-03-12 10:45:00,213.84,213.85,213.57,213.77,3149.0,208.4875,208.4972,208.2242,208.4192,3149.0
2024-03-12 10:50:00,213.66,214.42,213.66,214.41,3490.0,208.312,209.0529,208.312,209.0432,3490.0
2024-03-12 10:55:00,214.41,214.41,214.3,214.35,1988.0,209.0432,209.0432,208.9359,208.9847,1988.0
2024-03-12 11:00:00,214.38,214.38,214.05,214.05,5161.0,209.0139,209.0139,208.6922,208.6922,5161.0
2024-03-12 11:05:00,213.99,214.13,213.8,214.06,4349.0,208.6337,208.7702,208.4485,208.702,4349.0
2024-03-12 11:10:00,214.14,214.21,214.01,214.19,2586.0,208.7799,208.8482,208.6532,208.8287,2586.0
2024-03-12 11:15:00,214.12,214.31,213.99,214.07,4463.0,208.7604,208.9457,208.6337,208.7117,4463.0
2024-03-12 11:20:00,213.99,214.05,213.67,213.67,3931.0,208.6337,208.6922,208.3217,208.3217,3931.0
2024-03-12 11:25:00,213.87,213.9,213.69,213.88,2988.0,208.5167,208.546,208.3412,208.5265,2988.0
2024-03-12 11:30:00,213.74,213.93,213.74,213.78,3328.0,208.39,208.5752,208.39,208.429,3328.0
2024-03-12 11:35:00,213.73,213.89,213.63,213.81,2157.0,208.3802,208.5362,208.2827,208.4582,2157.0
2024-03-12 11:40:00,213.7,213.84,213.4,213.61,7896.0,208.351,208.4875,208.0585,208.2632,7896.0
2024-03-12 11:45:00,213.62,213.62,213.42,213.59,2090.0,208.273,208.273,208.078,208.2437,2090.0
2024-03-12 11:50:00,213.58,213.86,213.45,213.83,3355.0,208.234,208.507,208.1072,208.4777,3355.0
2024-03-12 11:55:00,213.83,213.91,213.47,213.54,19092.0,208.4777,208.5557,208.1267,208.195,19092.0
2024-03-12 12:00:00,213.54,213.54,213.32,213.32,1617.0,208.195,208.195,207.9805,207.9805,1617.0
2024-03-12 12:05:00,213.45,213.65,213.45,213.54,8964.0,208.1072,208.3022,208.1072,208.195,8964.0
2024-03-12 12:10:00,213.55,213.68,213.34,213.42,4629.0,208.2047,208.3315,208.0,208.078,4629.0
2024-03-12 12:15:00,213.4,213.5,213.36,213.39,2900.0,208.0585,208.156,208.0195,208.0487,2900.0
2024-03-12 12:20:00,213.39,213.69,213.33,213.53,4303.0,208.0487,208.3412,207.9902,208.1852,4303.0
2024-03-12 12:25:00,213.6,213.61,213.32,213.39,4235.0,208.2535,208.2632,207.9805,208.0487,4235.0
2024-03-12 12:30:00,213.31,213.36,213.31,213.36,467.0,207.9707,208.0195,207.9707,208.0195,467.0
2024-03-12 12:35:00,213.34,213.35,213.0,213.2,4203.0,208.0,208.0097,207.6685,207.8635,4203.0
2024-03-12 12:40:00,213.12,213.25,213.04,213.04,2234.0,207.7855,207.9122,207.7075,207.7075,2234.0
2024-03-12 12:45:00,212.88,212.98,212.86,212.89,1546.0,207.5515,207.649,207.532,207.5612,1546.0
2024-03-12 12:50:00,212.94,213.04,212.93,212.98,1950.0,207.61,207.7075,207.6002,207.649,1950.0
2024-03-12 12:55:00,213.07,213.19,213.05,213.19,2958.0,207.7367,207.8537,207.7172,207.8537,2958.0
2024-03-12 13:00:00,213.19,213.25,213.01,213.01,5937.0,207.8537,207.9122,207.6782,207.6782,5937.0
2024-03-12 13:05:00,212.99,213.05,212.96,212.99,994.0,207.6587,207.7172,207.6295,207.6587,994.0
2024-03-12 13:10:00,212.95,212.95,212.77,212.79,5777.0,207.6197,207.6197,207.4442,207.4637,5777.0
2024-03-12 13:15:00,212.8,213.02,212.8,212.97,1164.0,207.4735,207.688,207.4735,207.6392,1164.0
2024-03-12 13:20:00,213.0,213.18,213.0,213.1,2187.0,207.6685,207.844,207.6685,207.766,2187.0
2024-03-12 13:25:00,213.09,213.28,213.09,213.26,8111.0,207.7562,207.9415,207.7562,207.922,8111.0
2024-03-12 13:30:00,213.3,213.48,213.27,213.48,1637.0,207.961,208.1365,207.9317,208.1365,1637.0
2024-03-12 13:35:00,213.43,213.49,213.3,213.49,2067.0,208.0877,208.1462,207.961,208.1462,2067.0
2024-03-12 13:40:00,213.49,213.49,213.41,213.47,2298.0,208.1462,208.1462,208.0682,208.1267,2298.0
2024-03-12 13:45:00,213.5,213.56,213.49,213.5,1100.0,208.156,208.2145,208.1462,208.156,1100.0
2024-03-12 13:50:00,213.56,213.65,213.49,213.53,4881.0,208.2145,208.3022,208.1462,208.1852,4881.0
2024-03-12 13:55:00,213.53,213.54,213.37,213.37,2744.0,208.1852,208.195,208.0292,208.0292,2744.0
2024-03-12 14:00:00,213.42,213.42,213.26,213.31,700.0,208.078,208.078,207.922,207.9707,700.0
2024-03-12 14:05:00,213.3,213.32,213.16,213.18,18627.0,207.961,207.9805,207.8245,207.844,18627.0
2024-03-12 14:10:00,213.17,213.32,213.16,213.16,20500.0,207.8342,207.9805,207.8245,207.8245,20500.0
2024-03-12 14:15:00,213.02,213.57,213.01,213.57,9794.0,207.688,208.2242,207.6782,208.2242,9794.0
2024-03-12 14:20:00,213.45,213.45,213.32,213.38,2462.0,208.1072,208.1072,207.9805,208.039,2462.0
2024-03-12 14:25:00,213.33,213.45,213.24,213.4,2268.0,207.9902,208.1072,207.9025,208.0585,2268.0
2024-03-12 14:30:00,213.49,213.66,213.38,213.66,811.0,208.1462,208.312,208.039,208.312,811.0
2024-03-12 14:35:00,213.71,213.81,213.6,213.61,3612.0,208.3607,208.4582,208.2535,208.2632,3612.0
2024-03-12 14:40:00,213.61,213.71,213.56,213.67,3986.0,208.2632,208.3607,208.2145,208.3217,3986.0
2024-03-12 14:45:00,213.57,213.92,213.57,213.92,4043.0,208.2242,208.5655,208.2242,208.5655,4043.0
2024-03-12 14:50:00,213.79,213.86,213.75,213.86,3622.0,208.4387,208.507,208.3997,208.507,3622.0
2024-03-12 14:55:00,213.9,213.94,213.82,213.83,5191.0,208.546,208.585,208.468,208.4777,5191.0
2024-03-12 15:00:00,213.82,213.89,213.68,213.89,7446.0,208.468,208.5362,208.3315,208.5362,7446.0
2024-03-12 15:05:00,213.96,213.96,213.72,213.73,1684.0,208.6045,208.6045,208.3705,208.3802,1684.0
2024-03-12 15:10:00,213.81,213.97,213.78,213.86,2613.0,208.4582,208.6142,208.429,208.507,2613.0
2024-03-12 15:15:00,213.92,214.1,213.89,214.1,3615.0,208.5655,208.7409,208.5362,208.7409,3615.0
2024-03-12 15:20:00,214.09,214.46,214.08,214.43,9699.0,208.7312,209.0919,208.7214,209.0627,9699.0
2024-03-12 15:25:00,214.44,214.7,214.44,214.7,4727.0,209.0724,209.3259,209.0724,209.3259,4727.0
2024-03-12 15:30:00,214.63,214.67,214.25,214.25,9013.0,209.2577,209.2967,208.8872,208.8872,9013.0
2024-03-12 15:35:00,214.31,214.58,214.3,214.53,7118.0,208.9457,209.2089,208.9359,209.1602,7118.0
2024-03-12 15:40:00,214.53,214.63,214.15,214.15,12030.0,209.1602,209.2577,208.7897,208.7897,12030.0
2024-03-12 15:45:00,214.18,214.21,214.09,214.2,7524.0,208.8189,208.8482,208.7312,208.8384,7524.0
2024-03-12 15:50:00,214.24,214.26,214.04,214.12,8789.0,208.8774,208.8969,208.6825,208.7604,8789.0
2024-03-12 15:55:00,214.08,214.46,213.57,213.58,66868.0,208.7214,209.0919,208.2242,208.234,66868.0
2024-03-13 09:30:00,213.89,214.83,213.89,214.59,8164.0,208.5362,209.4527,208.5362,209.2187,8164.0
2024-03-13 09:35:00,214.94,214.94,214.15,214.63,9229.0,209.5599,209.5599,208.7897,209.2577,9229.0
2024-03-13 09:40:00,214.4,214.4,214.15,214.39,1348.0,209.0334,209.0334,208.7897,209.0237,1348.0
2024-03-13 09:45:00,214.39,214.71,214.28,214.71,5135.0,209.0237,209.3357,208.9164,209.3357,5135.0
2024-03-13 09:50:00,214.35,214.86,214.25,214.83,1461.0,208.9847,209.4819,208.8872,209.4527,1461.0
2024-03-13 09:55:00,214.84,215.05,214.65,214.8,1744.0,209.4624,209.6672,209.2772,209.4234,1744.0
2024-03-13 10:00:00,215.29,215.39,215.05,215.17,1422.0,209.9012,209.9987,209.6672,209.7842,1422.0
2024-03-13 10:05:00,215.35,215.5,214.9,215.33,4067.0,209.9597,210.1059,209.5209,209.9402,4067.0
2024-03-13 10:10:00,215.33,215.47,214.81,214.89,3306.0,209.9402,210.0767,209.4332,209.5112,3306.0
2024-03-13 10:15:00,214.91,215.08,214.59,214.6,2488.0,209.5307,209.6964,209.2187,209.2284,2488.0
2024-03-13 10:20:00,214.65,214.91,214.6,214.84,3174.0,209.2772,209.5307,209.2284,209.4624,3174.0
2024-03-13 10:25:00,214.74,214.86,214.62,214.77,4127.0,209.3649,209.4819,209.2479,209.3942,4127.0
2024-03-13 10:30:00,214.63,215.02,214.63,214.78,2189.0,209.2577,209.6379,209.2577,209.4039,2189.0
2024-03-13 10:35:00,214.86,214.93,214.55,214.59,4105.0,209.4819,209.5502,209.1797,209.2187,4105.0
2024-03-13 10:40:00,214.55,214.55,214.33,214.34,821.0,209.1797,209.1797,208.9652,208.9749,821.0
2024-03-13 10:45:00,214.21,214.21,214.16,214.16,241.0,208.8482,208.8482,208.7994,208.7994,241.0
2024-03-13 10:50:00,214.21,214.32,214.11,214.11,3584.0,208.8482,208.9554,208.7507,208.7507,3584.0
2024-03-13 10:55:00,214.15,214.37,214.15,214.33,2726.0,208.7897,209.0042,208.7897,208.9652,2726.0
2024-03-13 11:00:00,214.28,214.43,214.09,214.09,1013.0,208.9164,209.0627,208.7312,208.7312,1013.0
2024-03-13 11:05:00,214.0,214.0,213.94,213.99,500.0,208.6435,208.6435,208.585,208.6337,500.0
2024-03-13 11:10:00,213.98,214.2,213.97,214.1,2671.0,208.624,208.8384,208.6142,208.7409,2671.0
2024-03-13 11:15:00,214.13,214.33,214.12,214.27,1124.0,208.7702,208.9652,208.7604,208.9067,1124.0
2024-03-13 11:20:00,214.25,214.6,214.24,214.42,1087.0,208.8872,209.2284,208.8774,209.0529,1087.0
2024-03-13 11:25:00,214.4,214.43,214.35,214.4,3190.0,209.0334,209.0627,208.9847,209.0334,3190.0
2024-03-13 11:30:00,214.36,214.38,214.31,214.38,589.0,208.9944,209.0139,208.9457,209.0139,589.0
2024-03-13 11:35:00,214.3,214.44,214.0,214.36,8472.0,208.9359,209.0724,208.6435,208.9944,8472.0
2024-03-13 11:40:00,214.3,214.83,214.3,214.48,2657.0,208.9359,209.4527,208.9359,209.1114,2657.0
2024-03-13 11:45:00,214.6,214.81,214.6,214.72,898.0,209.2284,209.4332,209.2284,209.3454,898.0
2024-03-13 11:50:00,214.65,214.67,214.44,214.54,7515.0,209.2772,209.2967,209.0724,209.1699,7515.0
2024-03-13 11:55:00,214.44,214.58,214.33,214.58,2685.0,209.0724,209.2089,208.9652,209.2089,2685.0
2024-03-13 12:00:00,214.48,214.81,214.48,214.81,2054.0,209.1114,209.4332,209.1114,209.4332,2054.0
2024-03-13 12:05:00,214.8,214.86,214.72,214.77,1692.0,209.4234,209.4819,209.3454,209.3942,1692.0
2024-03-13 12:10:00,214.76,214.78,214.67,214.69,1639.0,209.3844,209.4039,209.2967,209.3162,1639.0
2024-03-13 12:15:00,214.76,214.85,214.76,214.85,1480.0,209.3844,209.4722,209.3844,209.4722,1480.0
2024-03-13 12:20:00,214.78,214.84,214.72,214.81,860.0,209.4039,209.4624,209.3454,209.4332,860.0
2024-03-13 12:25:00,214.79,215.0,214.79,214.95,1970.0,209.4137,209.6184,209.4137,209.5697,1970.0
2024-03-13 12:30:00,214.97,215.0,214.89,214.91,2041.0,209.5892,209.6184,209.5112,209.5307,2041.0
2024-03-13 12:35:00,214.88,214.99,214.85,214.93,1482.0,209.5014,209.6087,209.4722,209.5502,1482.0
2024-03-13 12:40:00,214.93,214.99,214.89,214.99,1200.0,209.5502,209.6087,209.5112,209.6087,1200.0
2024-03-13 12:45:00,214.9,215.0,214.9,214.99,1594.0,209.5209,209.6184,209.5209,209.6087,1594.0
2024-03-13 12:50:00,214.94,214.97,214.83,214.95,1337.0,209.5599,209.5892,209.4527,209.5697,1337.0
2024-03-13 12:55:00,214.91,214.91,214.75,214.75,1512.0,209.5307,209.5307,209.3747,209.3747,1512.0
2024-03-13 13:00:00,214.73,214.85,214.49,214.63,2807.0,209.3552,209.4722,209.1212,209.2577,2807.0
2024-03-13 13:05:00,214.62,214.71,214.6,214.61,1015.0,209.2479,209.3357,209.2284,209.2382,1015.0
2024-03-13 13:10:00,214.62,214.7,214.57,214.58,3776.0,209.2479,209.3259,209.1992,209.2089,3776.0
2024-03-13 13:15:00,214.7,214.76,214.7,214.74,1108.0,209.3259,209.3844,209.3259,209.3649,1108.0
2024-03-13 13:20:00,214.73,214.98,214.72,214.98,1099.0,209.3552,209.5989,209.3454,209.5989,1099.0
2024-03-13 13:25:00,214.94,214.99,214.94,214.99,300.0,209.5599,209.6087,209.5599,209.6087,300.0
2024-03-13 13:30:00,214.86,214.89,214.61,214.61,2602.0,209.4819,209.5112,209.2382,209.2382,2602.0
2024-03-13 13:35:00,214.54,214.74,214.48,214.7,2548.0,209.1699,209.3649,209.1114,209.3259,2548.0
2024-03-13 13:40:00,214.75,214.88,214.74,214.88,1051.0,209.3747,209.5014,209.3649,209.5014,1051.0
2024-03-13 13:45:00,214.69,214.78,214.68,214.69,712.0,209.3162,209.4039,209.3064,209.3162,712.0
2024-03-13 13:50:00,214.74,214.79,214.51,214.52,4959.0,209.3649,209.4137,209.1407,209.1504,4959.0
2024-03-13 13:55:00,214.57,214.72,214.57,214.72,3473.0,209.1992,209.3454,209.1992,209.3454,3473.0
2024-03-13 14:00:00,214.7,214.79,214.69,214.78,500.0,209.3259,209.4137,209.3162,209.4039,500.0
2024-03-13 14:05:00,214.76,214.99,214.73,214.74,3808.0,209.3844,209.6087,209.3552,209.3649,3808.0
2024-03-13 14:10:00,214.59,214.77,214.58,214.71,1701.0,209.2187,209.3942,209.2089,209.3357,1701.0
2024-03-13 14:15:00,214.76,214.84,214.76,214.83,406.0,209.3844,209.4624,209.3844,209.4527,406.0
2024-03-13 14:20:00,214.8,214.86,214.74,214.78,1516.0,209.4234,209.4819,209.3649,209.4039,1516.0
2024-03-13 14:25:00,214.8,215.12,214.79,214.97,5735.0,209.4234,209.7354,209.4137,209.5892,5735.0
2024-03-13 14:30:00,214.97,215.03,214.83,215.03,4472.0,209.5892,209.6477,209.4527,209.6477,4472.0
2024-03-13 14:35:00,215.02,215.02,214.85,214.95,2583.0,209.6379,209.6379,209.4722,209.5697,2583.0
2024-03-13 14:40:00,214.82,215.09,214.82,215.06,14012.0,209.4429,209.7062,209.4429,209.6769,14012.0
2024-03-13 14:45:00,215.08,215.35,215.07,215.25,9854.0,209.6964,209.9597,209.6867,209.8622,9854.0
2024-03-13 14:50:00,215.26,215.59,215.25,215.59,11749.0,209.8719,210.1937,209.8622,210.1937,11749.0
2024-03-13 14:55:00,215.56,215.58,215.33,215.44,6332.0,210.1644,210.1839,209.9402,210.0474,6332.0
2024-03-13 15:00:00,215.39,215.39,215.06,215.12,2448.0,209.9987,209.9987,209.6769,209.7354,2448.0
2024-03-13 15:05:00,215.14,215.38,215.11,215.37,3722.0,209.7549,209.9889,209.7257,209.9792,3722.0
2024-03-13 15:10:00,215.38,215.44,215.17,215.4,17009.0,209.9889,210.0474,209.7842,210.0084,17009.0
2024-03-13 15:15:00,215.44,215.45,215.21,215.21,5761.0,210.0474,210.0572,209.8232,209.8232,5761.0
2024-03-13 15:20:00,215.21,215.62,215.12,215.53,14295.0,209.8232,210.2229,209.7354,210.1352,14295.0
2024-03-13 15:25:00,215.53,215.54,214.96,215.05,14702.0,210.1352,210.1449,209.5794,209.6672,14702.0
2024-03-13 15:30:00,215.17,215.38,215.07,215.37,4832.0,209.7842,209.9889,209.6867,209.9792,4832.0
2024-03-13 15:35:00,215.32,215.55,215.26,215.49,16201.0,209.9304,210.1547,209.8719,210.0962,16201.0
2024-03-13 15:40:00,215.48,215.71,215.47,215.68,14236.0,210.0864,210.3106,210.0767,210.2814,14236.0
2024-03-13 15:45:00,215.7,216.1,215.7,216.02,11878.0,210.3009,210.6909,210.3009,210.6129,11878.0
2024-03-13 15:50:00,216.04,216.04,215.76,215.83,16683.0,210.6324,210.6324,210.3594,210.4276,16683.0
2024-03-13 15:55:00,215.86,216.1,215.63,215.8,55857.0,210.4569,210.6909,210.2327,210.3984,55857.0
2024-03-14 09:30:00,215.81,216.17,215.08,215.21,21244.0,210.4081,210.7591,209.6964,209.8232,21244.0
2024-03-14 09:35:00,215.01,215.5,214.7,215.09,2739.0,209.6282,210.1059,209.3259,209.7062,2739.0
2024-03-14 09:40:00,215.05,215.76,215.05,215.6,2846.0,209.6672,210.3594,209.6672,210.2034,2846.0
2024-03-14 09:45:00,215.9,215.99,215.46,215.67,3407.0,210.4959,210.5836,210.0669,210.2717,3407.0
2024-03-14 09:50:00,215.48,215.53,214.95,215.49,4026.0,210.0864,210.1352,209.5697,210.0962,4026.0
2024-03-14 09:55:00,215.22,215.23,214.58,214.58,3207.0,209.8329,209.8427,209.2089,209.2089,3207.0
2024-03-14 10:00:00,214.67,214.92,214.39,214.81,2857.0,209.2967,209.5404,209.0237,209.4332,2857.0
2024-03-14 10:05:00,214.81,214.81,214.24,214.24,1507.0,209.4332,209.4332,208.8774,208.8774,1507.0
2024-03-14 10:10:00,214.23,214.75,214.08,214.4,9214.0,208.8677,209.3747,208.7214,209.0334,9214.0
2024-03-14 10:15:00,214.3,214.3,213.95,214.07,1902.0,208.9359,208.9359,208.5947,208.7117,1902.0
2024-03-14 10:20:00,213.85,213.99,213.61,213.78,2147.0,208.4972,208.6337,208.2632,208.429,2147.0
2024-03-14 10:25:00,213.58,213.86,213.41,213.76,4155.0,208.234,208.507,208.0682,208.4095,4155.0
2024-03-14 10:30:00,213.67,213.95,213.53,213.9,3553.0,208.3217,208.5947,208.1852,208.546,3553.0
2024-03-14 10:35:00,213.96,214.18,213.89,214.07,4415.0,208.6045,208.8189,208.5362,208.7117,4415.0
2024-03-14 10:40:00,214.19,214.19,213.56,213.67,1986.0,208.8287,208.8287,208.2145,208.3217,1986.0
2024-03-14 10:45:00,213.8,213.9,213.7,213.77,1375.0,208.4485,208.546,208.351,208.4192,1375.0
2024-03-14 10:50:00,213.86,213.86,213.43,213.44,2309.0,208.507,208.507,208.0877,208.0975,2309.0
2024-03-14 10:55:00,213.38,213.38,213.07,213.34,1900.0,208.039,208.039,207.7367,208.0,1900.0
2024-03-14 11:00:00,213.43,213.71,213.33,213.7,3662.0,208.0877,208.3607,207.9902,208.351,3662.0
2024-03-14 11:05:00,213.71,213.94,213.6,213.86,4607.0,208.3607,208.585,208.2535,208.507,4607.0
2024-03-14 11:10:00,213.78,213.89,213.57,213.75,11332.0,208.429,208.5362,208.2242,208.3997,11332.0
2024-03-14 11:15:00,213.77,213.87,213.7,213.77,4404.0,208.4192,208.5167,208.351,208.4192,4404.0
2024-03-14 11:20:00,213.9,214.04,213.83,213.98,2421.0,208.546,208.6825,208.4777,208.624,2421.0
2024-03-14 11:25:00,213.94,214.17,213.89,214.06,4829.0,208.585,208.8092,208.5362,208.702,4829.0
2024-03-14 11:30:00,214.09,214.09,213.36,213.36,6097.0,208.7312,208.7312,208.0195,208.0195,6097.0
2024-03-14 11:35:00,213.3,213.74,213.29,213.69,9090.0,207.961,208.39,207.9512,208.3412,9090.0
2024-03-14 11:40:00,213.71,213.71,213.49,213.62,1852.0,208.3607,208.3607,208.1462,208.273,1852.0
2024-03-14 11:45:00,213.67,213.91,213.59,213.73,1150.0,208.3217,208.5557,208.2437,208.3802,1150.0
2024-03-14 11:50:00,213.81,213.97,213.72,213.72,2028.0,208.4582,208.6142,208.3705,208.3705,2028.0
2024-03-14 11:55:00,213.77,214.0,213.52,213.53,5811.0,208.4192,208.6435,208.1755,208.1852,5811.0
2024-03-14 12:00:00,213.59,213.67,213.4,213.53,6429.0,208.2437,208.3217,208.0585,208.1852,6429.0
2024-03-14 12:05:00,213.37,213.37,213.02,213.1,2015.0,208.0292,208.0292,207.688,207.766,2015.0
2024-03-14 12:10:00,213.09,213.38,213.0,213.17,4342.0,207.7562,208.039,207.6685,207.8342,4342.0
2024-03-14 12:15:00,213.14,213.14,212.83,212.95,554.0,207.805,207.805,207.5027,207.6197,554.0
2024-03-14 12:20:00,212.99,213.01,212.69,212.88,6259.0,207.6587,207.6782,207.3662,207.5515,6259.0
2024-03-14 12:25:00,212.76,213.1,212.66,212.98,4451.0,207.4345,207.766,207.337,207.649,4451.0
2024-03-14 12:30:00,213.14,213.22,213.09,213.18,791.0,207.805,207.883,207.7562,207.844,791.0
2024-03-14 12:35:00,213.22,213.26,213.17,213.26,752.0,207.883,207.922,207.8342,207.922,752.0
2024-03-14 12:40:00,213.1,213.14,212.94,213.02,5092.0,207.766,207.805,207.61,207.688,5092.0
2024-03-14 12:45:00,213.02,213.18,212.95,212.98,4452.0,207.688,207.844,207.6197,207.649,4452.0
2024-03-14 12:50:00,212.89,213.01,212.81,212.89,5046.0,207.5612,207.6782,207.4832,207.5612,5046.0
2024-03-14 12:55:00,212.85,212.97,212.72,212.86,2710.0,207.5222,207.6392,207.3955,207.532,2710.0
2024-03-14 13:00:00,212.76,212.76,212.65,212.67,2418.0,207.4345,207.4345,207.3272,207.3467,2418.0
2024-03-14 13:05:00,212.63,212.65,212.42,212.65,3802.0,207.3077,207.3272,207.103,207.3272,3802.0
2024-03-14 13:10:00,212.66,212.74,212.52,212.68,1649.0,207.337,207.415,207.2005,207.3565,1649.0
2024-03-14 13:15:00,212.74,212.74,212.36,212.47,5833.0,207.415,207.415,207.0445,207.1517,5833.0
2024-03-14 13:20:00,212.36,212.42,211.82,211.88,6269.0,207.0445,207.103,206.518,206.5765,6269.0
2024-03-14 13:25:00,211.84,212.07,211.75,211.94,4150.0,206.5375,206.7618,206.4498,206.635,4150.0
2024-03-14 13:30:00,211.87,211.93,211.66,211.87,5042.0,206.5668,206.6253,206.362,206.5668,5042.0
2024-03-14 13:35:00,211.71,211.79,211.61,211.65,1600.0,206.4108,206.4888,206.3133,206.3523,1600.0
2024-03-14 13:40:00,211.71,211.73,211.47,211.63,7355.0,206.4108,206.4303,206.1768,206.3328,7355.0
2024-03-14 13:45:00,211.7,211.82,211.7,211.7,700.0,206.401,206.518,206.401,206.401,700.0
2024-03-14 13:50:00,211.77,212.02,211.76,212.02,3902.0,206.4693,206.713,206.4595,206.713,3902.0
2024-03-14 13:55:00,212.07,212.11,211.97,212.1,1500.0,206.7618,206.8008,206.6643,206.791,1500.0
2024-03-14 14:00:00,212.16,212.25,211.99,212.25,4357.0,206.8495,206.9373,206.6838,206.9373,4357.0
2024-03-14 14:05:00,212.19,212.32,212.18,212.32,2102.0,206.8788,207.0055,206.869,207.0055,2102.0
2024-03-14 14:10:00,212.28,212.44,212.27,212.43,1101.0,206.9665,207.1225,206.9568,207.1128,1101.0
2024-03-14 14:15:00,212.44,212.55,212.42,212.48,2591.0,207.1225,207.2297,207.103,207.1615,2591.0
2024-03-14 14:20:00,212.56,212.56,212.26,212.41,4322.0,207.2395,207.2395,206.947,207.0933,4322.0
2024-03-14 14:25:00,212.34,212.45,212.3,212.39,1988.0,207.025,207.1322,206.986,207.0738,1988.0
2024-03-14 14:30:00,212.35,212.35,212.05,212.28,6920.0,207.0348,207.0348,206.7423,206.9665,6920.0
2024-03-14 14:35:00,212.23,212.42,212.19,212.29,6513.0,206.9178,207.103,206.8788,206.9763,6513.0
2024-03-14 14:40:00,212.29,212.31,212.02,212.15,10570.0,206.9763,206.9958,206.713,206.8398,10570.0
2024-03-14 14:45:00,212.16,212.26,212.01,212.13,5691.0,206.8495,206.947,206.7033,206.8203,5691.0
2024-03-14 14:50:00,212.1,212.23,211.64,211.76,10486.0,206.791,206.9178,206.3425,206.4595,10486.0
2024-03-14 14:55:00,211.57,211.9,211.52,211.77,13967.0,206.2743,206.596,206.2255,206.4693,13967.0
2024-03-14 15:00:00,211.63,211.65,211.23,211.53,3034.0,206.3328,206.3523,205.9428,206.2353,3034.0
2024-03-14 15:05:00,211.39,211.4,211.0,211.04,2237.0,206.0988,206.1085,205.7185,205.7575,2237.0
2024-03-14 15:10:00,211.15,211.16,210.96,210.99,4859.0,205.8648,205.8745,205.6795,205.7088,4859.0
2024-03-14 15:15:00,210.96,211.07,210.9,211.07,2721.0,205.6795,205.7868,205.621,205.7868,2721.0
2024-03-14 15:20:00,210.9,211.26,210.82,211.25,4831.0,205.621,205.972,205.543,205.9623,4831.0
2024-03-14 15:25:00,211.27,211.42,211.16,211.42,6918.0,205.9818,206.128,205.8745,206.128,6918.0
2024-03-14 15:30:00,211.38,211.38,211.15,211.2,4011.0,206.089,206.089,205.8648,205.9135,4011.0
2024-03-14 15:35:00,211.13,211.26,210.99,211.17,4087.0,205.8453,205.972,205.7088,205.8843,4087.0
2024-03-14 15:40:00,211.24,211.69,211.21,211.68,4015.0,205.9525,206.3913,205.9233,206.3815,4015.0
2024-03-14 15:45:00,211.68,212.23,211.57,212.22,7777.0,206.3815,206.9178,206.2743,206.908,7777.0
2024-03-14 15:50:00,212.31,212.7,212.18,212.59,15859.0,206.9958,207.376,206.869,207.2687,15859.0
2024-03-14 15:55:00,212.63,213.47,212.53,213.42,106850.0,207.3077,208.1267,207.2102,208.078,106850.0
2024-03-15 09:30:00,211.14,213.77,211.14,213.46,142614.0,205.855,208.4192,205.855,208.117,142614.0
2024-03-15 09:35:00,212.97,213.79,212.84,213.27,3879.0,207.6392,208.4387,207.5125,207.9317,3879.0
2024-03-15 09:40:00,213.27,214.33,213.23,213.89,3339.0,207.9317,208.9652,207.8927,208.5362,3339.0
2024-03-15 09:45:00,214.05,214.05,213.41,213.45,2515.0,208.6922,208.6922,208.0682,208.1072,2515.0
2024-03-15 09:50:00,213.42,213.66,213.25,213.33,2906.0,208.078,208.312,207.9122,207.9902,2906.0
2024-03-15 09:55:00,213.43,213.43,213.14,213.25,2679.0,208.0877,208.0877,207.805,207.9122,2679.0
2024-03-15 10:00:00,213.04,213.09,212.77,213.01,4446.0,207.7075,207.7562,207.4442,207.6782,4446.0
2024-03-15 10:05:00,213.09,213.24,212.93,212.99,4377.0,207.7562,207.9025,207.6002,207.6587,4377.0
2024-03-15 10:10:00,212.93,213.25,212.93,213.13,3389.0,207.6002,207.9122,207.6002,207.7952,3389.0
2024-03-15 10:15:00,213.08,213.47,213.08,213.21,8162.0,207.7465,208.1267,207.7465,207.8732,8162.0
2024-03-15 10:20:00,213.26,213.38,213.23,213.3,3094.0,207.922,208.039,207.8927,207.961,3094.0
2024-03-15 10:25:00,213.25,213.7,213.23,213.7,9319.0,207.9122,208.351,207.8927,208.351,9319.0
2024-03-15 10:30:00,213.71,214.0,213.7,213.84,3284.0,208.3607,208.6435,208.351,208.4875,3284.0
2024-03-15 10:35:00,213.9,213.9,213.66,213.82,2735.0,208.546,208.546,208.312,208.468,2735.0
2024-03-15 10:40:00,213.87,214.19,213.74,213.75,6389.0,208.5167,208.8287,208.39,208.3997,6389.0
2024-03-15 10:45:00,213.86,214.07,213.74,214.04,3264.0,208.507,208.7117,208.39,208.6825,3264.0
2024-03-15 10:50:00,214.09,214.27,214.0,214.1,3499.0,208.7312,208.9067,208.6435,208.7409,3499.0
2024-03-15 10:55:00,214.32,214.44,214.22,214.39,3957.0,208.9554,209.0724,208.8579,209.0237,3957.0
2024-03-15 11:00:00,214.39,214.52,214.31,214.45,3867.0,209.0237,209.1504,208.9457,209.0822,3867.0
2024-03-15 11:05:00,214.45,214.45,214.13,214.18,4016.0,209.0822,209.0822,208.7702,208.8189,4016.0
2024-03-15 11:10:00,214.18,214.34,214.12,214.14,3266.0,208.8189,208.9749,208.7604,208.7799,3266.0
2024-03-15 11:15:00,214.22,214.31,214.08,214.08,1932.0,208.8579,208.9457,208.7214,208.7214,1932.0
2024-03-15 11:20:00,214.09,214.32,214.09,214.32,814.0,208.7312,208.9554,208.7312,208.9554,814.0
2024-03-15 11:25:00,214.22,214.39,214.2,214.39,1702.0,208.8579,209.0237,208.8384,209.0237,1702.0
2024-03-15 11:30:00,214.3,214.4,214.23,214.24,1451.0,208.9359,209.0334,208.8677,208.8774,1451.0
2024-03-15 11:35:00,214.16,214.22,213.93,214.05,4323.0,208.7994,208.8579,208.5752,208.6922,4323.0
2024-03-15 11:40:00,213.98,213.98,213.76,213.79,3116.0,208.624,208.624,208.4095,208.4387,3116.0
2024-03-15 11:45:00,213.84,213.88,213.66,213.67,3962.0,208.4875,208.5265,208.312,208.3217,3962.0
2024-03-15 11:50:00,213.76,213.76,213.45,213.5,3646.0,208.4095,208.4095,208.1072,208.156,3646.0
2024-03-15 11:55:00,213.44,213.66,213.44,213.62,1357.0,208.0975,208.312,208.0975,208.273,1357.0
2024-03-15 12:00:00,213.66,213.85,213.66,213.84,3756.0,208.312,208.4972,208.312,208.4875,3756.0
2024-03-15 12:05:00,213.83,214.01,213.75,214.0,8982.0,208.4777,208.6532,208.3997,208.6435,8982.0
2024-03-15 12:10:00,214.05,214.05,213.63,213.65,1060.0,208.6922,208.6922,208.2827,208.3022,1060.0
2024-03-15 12:15:00,213.68,213.78,213.67,213.68,2400.0,208.3315,208.429,208.3217,208.3315,2400.0
2024-03-15 12:20:00,213.79,213.82,213.65,213.68,4948.0,208.4387,208.468,208.3022,208.3315,4948.0
2024-03-15 12:25:00,213.75,213.77,213.52,213.59,3020.0,208.3997,208.4192,208.1755,208.2437,3020.0
2024-03-15 12:30:00,213.67,213.9,213.65,213.86,2360.0,208.3217,208.546,208.3022,208.507,2360.0
2024-03-15 12:35:00,213.84,213.93,213.74,213.86,4806.0,208.4875,208.5752,208.39,208.507,4806.0
2024-03-15 12:40:00,213.86,213.93,213.68,213.89,5114.0,208.507,208.5752,208.3315,208.5362,5114.0
2024-03-15 12:45:00,213.89,213.98,213.8,213.81,5034.0,208.5362,208.624,208.4485,208.4582,5034.0
2024-03-15 12:50:00,213.81,213.85,213.62,213.78,15473.0,208.4582,208.4972,208.273,208.429,15473.0
2024-03-15 12:55:00,213.83,213.83,213.7,213.7,1784.0,208.4777,208.4777,208.351,208.351,1784.0
2024-03-15 13:00:00,213.65,213.73,213.56,213.71,3940.0,208.3022,208.3802,208.2145,208.3607,3940.0
2024-03-15 13:05:00,213.76,213.96,213.54,213.61,9220.0,208.4095,208.6045,208.195,208.2632,9220.0
2024-03-15 13:10:00,213.61,213.8,213.55,213.74,2241.0,208.2632,208.4485,208.2047,208.39,2241.0
2024-03-15 13:15:00,213.74,213.76,213.65,213.75,2698.0,208.39,208.4095,208.3022,208.3997,2698.0
2024-03-15 13:20:00,213.74,213.89,213.74,213.81,15393.0,208.39,208.5362,208.39,208.4582,15393.0
2024-03-15 13:25:00,213.78,213.85,213.71,213.81,12578.0,208.429,208.4972,208.3607,208.4582,12578.0
2024-03-15 13:30:00,213.78,213.89,213.78,213.8,2992.0,208.429,208.5362,208.429,208.4485,2992.0
2024-03-15 13:35:00,213.83,213.83,213.55,213.69,1329.0,208.4777,208.4777,208.2047,208.3412,1329.0
2024-03-15 13:40:00,213.72,213.74,213.51,213.51,7448.0,208.3705,208.39,208.1657,208.1657,7448.0
2024-03-15 13:45:00,213.47,213.61,213.44,213.61,1093.0,208.1267,208.2632,208.0975,208.2632,1093.0
2024-03-15 13:50:00,213.61,213.76,213.59,213.63,1539.0,208.2632,208.4095,208.2437,208.2827,1539.0
2024-03-15 13:55:00,213.66,213.69,213.46,213.46,3193.0,208.312,208.3412,208.117,208.117,3193.0
2024-03-15 14:00:00,213.53,213.6,213.47,213.52,3687.0,208.1852,208.2535,208.1267,208.1755,3687.0
2024-03-15 14:05:00,213.5,213.64,213.45,213.64,4162.0,208.156,208.2925,208.1072,208.2925,4162.0
2024-03-15 14:10:00,213.65,213.74,213.59,213.63,2572.0,208.3022,208.39,208.2437,208.2827,2572.0
2024-03-15 14:15:00,213.63,213.68,213.57,213.6,3370.0,208.2827,208.3315,208.2242,208.2535,3370.0
2024-03-15 14:20:00,213.65,213.96,213.65,213.91,2471.0,208.3022,208.6045,208.3022,208.5557,2471.0
2024-03-15 14:25:00,213.83,213.9,213.71,213.76,4183.0,208.4777,208.546,208.3607,208.4095,4183.0
2024-03-15 14:30:00,213.78,213.9,213.78,213.83,2314.0,208.429,208.546,208.429,208.4777,2314.0
2024-03-15 14:35:00,213.83,213.83,213.68,213.74,6256.0,208.4777,208.4777,208.3315,208.39,6256.0
2024-03-15 14:40:00,213.83,213.86,213.68,213.74,16943.0,208.4777,208.507,208.3315,208.39,16943.0
2024-03-15 14:45:00,213.8,213.8,213.47,213.51,4941.0,208.4485,208.4485,208.1267,208.1657,4941.0
2024-03-15 14:50:00,213.52,213.76,213.52,213.63,2850.0,208.1755,208.4095,208.1755,208.2827,2850.0
2024-03-15 14:55:00,213.63,213.79,213.6,213.78,2881.0,208.2827,208.4387,208.2535,208.429,2881.0
2024-03-15 15:00:00,213.78,213.78,213.53,213.54,2887.0,208.429,208.429,208.1852,208.195,2887.0
2024-03-15 15:05:00,213.58,213.66,213.51,213.61,3271.0,208.234,208.312,208.1657,208.2632,3271.0
2024-03-15 15:10:00,213.56,213.65,213.54,213.61,3591.0,208.2145,208.3022,208.195,208.2632,3591.0
2024-03-15 15:15:00,213.63,213.73,213.52,213.68,2743.0,208.2827,208.3802,208.1755,208.3315,2743.0
2024-03-15 15:20:00,213.71,213.83,213.61,213.78,5214.0,208.3607,208.4777,208.2632,208.429,5214.0
2024-03-15 15:25:00,213.78,213.83,213.71,213.71,16946.0,208.429,208.4777,208.3607,208.3607,16946.0
2024-03-15 15:30:00,213.74,213.74,213.52,213.56,5890.0,208.39,208.39,208.1755,208.2145,5890.0
2024-03-15 15:35:00,213.57,213.61,213.19,213.32,11347.0,208.2242,208.2632,207.8537,207.9805,11347.0
2024-03-15 15:40:00,213.27,213.44,213.03,213.17,19397.0,207.9317,208.0975,207.6977,207.8342,19397.0
2024-03-15 15:45:00,213.09,213.25,213.02,213.24,15734.0,207.7562,207.9122,207.688,207.9025,15734.0
2024-03-15 15:50:00,213.13,213.29,213.04,213.04,26681.0,207.7952,207.9512,207.7075,207.7075,26681.0
2024-03-15 15:55:00,213.05,213.32,212.49,212.89,146984.0,207.7172,207.9805,207.1712,207.5612,146984.0
2024-03-18 09:30:00,212.86,212.9,211.48,212.52,9436.0,207.532,207.571,206.1865,207.2005,9436.0
2024-03-18 09:35:00,213.22,213.22,212.15,212.15,1284.0,207.883,207.883,206.8398,206.8398,1284.0
2024-03-18 09:40:00,211.94,212.11,211.57,211.71,4929.0,206.635,206.8008,206.2743,206.4108,4929.0
2024-03-18 09:45:00,211.67,211.84,211.44,211.7,2007.0,206.3718,206.5375,206.1475,206.401,2007.0
2024-03-18 09:50:00,211.76,212.43,211.75,212.32,2581.0,206.4595,207.1128,206.4498,207.0055,2581.0
2024-03-18 09:55:00,212.09,212.22,211.97,212.06,2235.0,206.7813,206.908,206.6643,206.752,2235.0
2024-03-18 10:00:00,212.19,212.22,211.66,211.74,2599.0,206.8788,206.908,206.362,206.44,2599.0
2024-03-18 10:05:00,211.76,211.79,211.35,211.65,2000.0,206.4595,206.4888,206.0598,206.3523,2000.0
2024-03-18 10:10:00,211.53,211.53,211.25,211.4,1894.0,206.2353,206.2353,205.9623,206.1085,1894.0
2024-03-18 10:15:00,211.49,211.49,211.19,211.19,644.0,206.1963,206.1963,205.9038,205.9038,644.0
2024-03-18 10:20:00,211.32,211.53,211.19,211.48,3505.0,206.0305,206.2353,205.9038,206.1865,3505.0
2024-03-18 10:25:00,211.53,211.58,211.06,211.06,5323.0,206.2353,206.284,205.777,205.777,5323.0
2024-03-18 10:30:00,211.17,211.36,210.96,210.96,3881.0,205.8843,206.0695,205.6795,205.6795,3881.0
2024-03-18 10:35:00,210.98,211.04,210.76,210.95,2672.0,205.699,205.7575,205.4846,205.6698,2672.0
2024-03-18 10:40:00,210.85,211.0,210.67,210.67,2094.0,205.5723,205.7185,205.3968,205.3968,2094.0
2024-03-18 10:45:00,210.55,210.99,210.55,210.99,4232.0,205.2798,205.7088,205.2798,205.7088,4232.0
2024-03-18 10:50:00,210.79,210.95,210.79,210.95,5457.0,205.5138,205.6698,205.5138,205.6698,5457.0
2024-03-18 10:55:00,210.95,211.07,210.5,210.75,4492.0,205.6698,205.7868,205.2311,205.4748,4492.0
2024-03-18 11:00:00,211.01,211.22,210.86,211.21,2573.0,205.7283,205.933,205.582,205.9233,2573.0
2024-03-18 11:05:00,211.19,211.19,210.95,211.0,1688.0,205.9038,205.9038,205.6698,205.7185,1688.0
2024-03-18 11:10:00,210.94,211.14,210.81,211.09,2813.0,205.66,205.855,205.5333,205.8063,2813.0
2024-03-18 11:15:00,210.96,211.17,210.96,211.01,2445.0,205.6795,205.8843,205.6795,205.7283,2445.0
2024-03-18 11:20:00,210.97,211.0,210.89,211.0,1108.0,205.6893,205.7185,205.6113,205.7185,1108.0
2024-03-18 11:25:00,211.09,211.36,211.0,211.35,1800.0,205.8063,206.0695,205.7185,206.0598,1800.0
2024-03-18 11:30:00,211.27,211.36,211.05,211.05,1872.0,205.9818,206.0695,205.7673,205.7673,1872.0
2024-03-18 11:35:00,211.07,211.12,210.93,210.99,1488.0,205.7868,205.8355,205.6503,205.7088,1488.0
2024-03-18 11:40:00,211.0,211.0,210.77,210.89,1603.0,205.7185,205.7185,205.4943,205.6113,1603.0
2024-03-18 11:45:00,211.0,211.1,210.97,211.08,800.0,205.7185,205.816,205.6893,205.7965,800.0
2024-03-18 11:50:00,211.03,211.04,210.83,210.94,1830.0,205.7478,205.7575,205.5528,205.66,1830.0
2024-03-18 11:55:00,210.96,211.39,210.88,211.39,2200.0,205.6795,206.0988,205.6015,206.0988,2200.0
2024-03-18 12:00:00,211.37,211.37,211.05,211.11,4865.0,206.0793,206.0793,205.7673,205.8258,4865.0
2024-03-18 12:05:00,211.07,211.1,210.68,210.75,4122.0,205.7868,205.816,205.4066,205.4748,4122.0
2024-03-18 12:10:00,210.75,211.0,210.74,210.93,1753.0,205.4748,205.7185,205.4651,205.6503,1753.0
2024-03-18 12:15:00,210.88,211.35,210.88,211.33,5459.0,205.6015,206.0598,205.6015,206.0403,5459.0
2024-03-18 12:20:00,211.16,211.64,211.16,211.55,6616.0,205.8745,206.3425,205.8745,206.2548,6616.0
2024-03-18 12:25:00,211.55,211.85,211.54,211.73,5426.0,206.2548,206.5473,206.245,206.4303,5426.0
2024-03-18 12:30:00,211.78,211.92,211.44,211.47,3145.0,206.479,206.6155,206.1475,206.1768,3145.0
2024-03-18 12:35:00,211.22,211.22,210.73,210.73,4377.0,205.933,205.933,205.4553,205.4553,4377.0
2024-03-18 12:40:00,210.85,210.9,210.84,210.86,7126.0,205.5723,205.621,205.5625,205.582,7126.0
2024-03-18 12:45:00,210.86,210.95,210.72,210.95,3432.0,205.582,205.6698,205.4456,205.6698,3432.0
2024-03-18 12:50:00,210.88,211.19,210.88,211.08,2501.0,205.6015,205.9038,205.6015,205.7965,2501.0
2024-03-18 12:55:00,211.24,211.32,211.23,211.25,562.0,205.9525,206.0305,205.9428,205.9623,562.0
2024-03-18 13:00:00,211.34,211.63,211.25,211.47,11730.0,206.05,206.3328,205.9623,206.1768,11730.0
2024-03-18 13:05:00,211.57,211.69,211.51,211.67,800.0,206.2743,206.3913,206.2158,206.3718,800.0
2024-03-18 13:10:00,211.55,211.69,211.54,211.63,3260.0,206.2548,206.3913,206.245,206.3328,3260.0
2024-03-18 13:15:00,211.75,211.76,211.5,211.53,1315.0,206.4498,206.4595,206.206,206.2353,1315.0
2024-03-18 13:20:00,211.46,211.7,211.45,211.6,4149.0,206.167,206.401,206.1573,206.3035,4149.0
2024-03-18 13:25:00,211.74,211.8,211.61,211.8,1140.0,206.44,206.4985,206.3133,206.4985,1140.0
2024-03-18 13:30:00,211.78,211.85,211.65,211.75,3772.0,206.479,206.5473,206.3523,206.4498,3772.0
2024-03-18 13:35:00,211.67,211.89,211.67,211.82,1304.0,206.3718,206.5863,206.3718,206.518,1304.0
2024-03-18 13:40:00,211.89,211.89,211.73,211.73,1400.0,206.5863,206.5863,206.4303,206.4303,1400.0
2024-03-18 13:45:00,211.85,211.89,211.81,211.89,1001.0,206.5473,206.5863,206.5083,206.5863,1001.0
2024-03-18 13:50:00,211.76,211.76,211.73,211.74,462.0,206.4595,206.4595,206.4303,206.44,462.0
2024-03-18 13:55:00,211.71,211.81,211.7,211.74,2887.0,206.4108,206.5083,206.401,206.44,2887.0
2024-03-18 14:00:00,211.69,211.98,211.67,211.9,21664.0,206.3913,206.674,206.3718,206.596,21664.0
2024-03-18 14:05:00,211.9,211.9,211.54,211.54,5266.0,206.596,206.596,206.245,206.245,5266.0
2024-03-18 14:10:00,211.48,211.7,211.47,211.63,1556.0,206.1865,206.401,206.1768,206.3328,1556.0
2024-03-18 14:15:00,211.63,211.75,211.63,211.72,2697.0,206.3328,206.4498,206.3328,206.4205,2697.0
2024-03-18 14:20:00,211.83,211.87,211.76,211.87,2882.0,206.5278,206.5668,206.4595,206.5668,2882.0
2024-03-18 14:25:00,211.75,211.91,211.75,211.9,3009.0,206.4498,206.6058,206.4498,206.596,3009.0
2024-03-18 14:30:00,211.9,212.36,211.9,212.36,1616.0,206.596,207.0445,206.596,207.0445,1616.0
2024-03-18 14:35:00,212.24,212.59,212.23,212.38,2454.0,206.9275,207.2687,206.9178,207.064,2454.0
2024-03-18 14:40:00,212.42,212.42,212.09,212.18,2536.0,207.103,207.103,206.7813,206.869,2536.0
2024-03-18 14:45:00,212.26,212.29,212.17,212.17,1534.0,206.947,206.9763,206.8593,206.8593,1534.0
2024-03-18 14:50:00,212.14,212.23,211.95,211.96,2658.0,206.83,206.9178,206.6448,206.6545,2658.0
2024-03-18 14:55:00,211.96,212.04,211.75,211.75,8570.0,206.6545,206.7325,206.4498,206.4498,8570.0
2024-03-18 15:00:00,211.68,211.75,211.6,211.67,10470.0,206.3815,206.4498,206.3035,206.3718,10470.0
2024-03-18 15:05:00,211.67,211.67,211.45,211.47,5081.0,206.3718,206.3718,206.1573,206.1768,5081.0
2024-03-18 15:10:00,211.47,211.72,211.46,211.57,7431.0,206.1768,206.4205,206.167,206.2743,7431.0
2024-03-18 15:15:00,211.72,211.72,211.59,211.69,4759.0,206.4205,206.4205,206.2938,206.3913,4759.0
2024-03-18 15:20:00,211.67,211.81,211.38,211.42,4060.0,206.3718,206.5083,206.089,206.128,4060.0
2024-03-18 15:25:00,211.45,211.52,211.26,211.26,9429.0,206.1573,206.2255,205.972,205.972,9429.0
2024-03-18 15:30:00,211.27,211.43,211.26,211.4,7710.0,205.9818,206.1378,205.972,206.1085,7710.0
2024-03-18 15:35:00,211.4,211.52,211.28,211.52,9420.0,206.1085,206.2255,205.9915,206.2255,9420.0
2024-03-18 15:40:00,211.44,211.72,211.38,211.6,9460.0,206.1475,206.4205,206.089,206.3035,9460.0
2024-03-18 15:45:00,211.63,211.63,211.49,211.54,9462.0,206.3328,206.3328,206.1963,206.245,9462.0
2024-03-18 15:50:00,211.64,211.68,210.94,210.98,30854.0,206.3425,206.3815,205.66,205.699,30854.0
2024-03-18 15:55:00,210.98,211.26,210.64,210.98,94178.0,205.699,205.972,205.3676,205.699,94178.0
2024-03-19 09:30:00,211.3,212.23,211.3,211.69,14675.0,206.011,206.9178,206.011,206.3913,14675.0
2024-03-19 09:35:00,211.65,212.08,211.46,211.93,3577.0,206.3523,206.7715,206.167,206.6253,3577.0
2024-03-19 09:40:00,211.94,212.21,211.74,212.06,3600.0,206.635,206.8983,206.44,206.752,3600.0
2024-03-19 09:45:00,212.02,212.28,211.72,211.72,4070.0,206.713,206.9665,206.4205,206.4205,4070.0
2024-03-19 09:50:00,211.79,211.85,211.44,211.73,2450.0,206.4888,206.5473,206.1475,206.4303,2450.0
2024-03-19 09:55:00,211.76,212.02,211.55,212.02,3832.0,206.4595,206.713,206.2548,206.713,3832.0
2024-03-19 10:00:00,212.05,212.18,211.48,211.49,4048.0,206.7423,206.869,206.1865,206.1963,4048.0
2024-03-19 10:05:00,211.64,211.7,211.4,211.6,6163.0,206.3425,206.401,206.1085,206.3035,6163.0
2024-03-19 10:10:00,211.56,211.83,211.34,211.41,3322.0,206.2645,206.5278,206.05,206.1183,3322.0
2024-03-19 10:15:00,211.57,211.63,211.37,211.38,3000.0,206.2743,206.3328,206.0793,206.089,3000.0
2024-03-19 10:20:00,211.46,211.57,211.39,211.55,3442.0,206.167,206.2743,206.0988,206.2548,3442.0
2024-03-19 10:25:00,211.5,211.59,211.18,211.19,3154.0,206.206,206.2938,205.894,205.9038,3154.0
2024-03-19 10:30:00,211.37,211.43,211.25,211.26,7622.0,206.0793,206.1378,205.9623,205.972,7622.0
2024-03-19 10:35:00,211.25,211.68,211.15,211.54,5067.0,205.9623,206.3815,205.8648,206.245,5067.0
2024-03-19 10:40:00,211.46,211.49,211.22,211.22,5032.0,206.167,206.1963,205.933,205.933,5032.0
2024-03-19 10:45:00,211.21,211.31,211.09,211.11,1195.0,205.9233,206.0208,205.8063,205.8258,1195.0
2024-03-19 10:50:00,211.11,211.53,211.04,211.4,4807.0,205.8258,206.2353,205.7575,206.1085,4807.0
2024-03-19 10:55:00,211.44,211.49,211.3,211.38,5850.0,206.1475,206.1963,206.011,206.089,5850.0
2024-03-19 11:00:00,211.37,211.51,211.29,211.29,3216.0,206.0793,206.2158,206.0013,206.0013,3216.0
2024-03-19 11:05:00,211.22,211.33,211.22,211.29,636.0,205.933,206.0403,205.933,206.0013,636.0
2024-03-19 11:10:00,211.27,211.6,211.27,211.4,12322.0,205.9818,206.3035,205.9818,206.1085,12322.0
2024-03-19 11:15:00,211.57,211.66,211.45,211.66,2235.0,206.2743,206.362,206.1573,206.362,2235.0
2024-03-19 11:20:00,211.74,211.75,211.61,211.69,2788.0,206.44,206.4498,206.3133,206.3913,2788.0
2024-03-19 11:25:00,211.69,212.14,211.68,211.75,14222.0,206.3913,206.83,206.3815,206.4498,14222.0
2024-03-19 11:30:00,211.61,211.9,211.57,211.9,2260.0,206.3133,206.596,206.2743,206.596,2260.0
2024-03-19 11:35:00,211.87,211.87,211.59,211.86,6421.0,206.5668,206.5668,206.2938,206.557,6421.0
2024-03-19 11:40:00,211.92,211.97,211.76,211.83,3295.0,206.6155,206.6643,206.4595,206.5278,3295.0
2024-03-19 11:45:00,211.76,211.9,211.75,211.9,2840.0,206.4595,206.596,206.4498,206.596,2840.0
2024-03-19 11:50:00,211.9,211.91,211.69,211.74,1652.0,206.596,206.6058,206.3913,206.44,1652.0
2024-03-19 11:55:00,211.75,211.79,211.57,211.58,1655.0,206.4498,206.4888,206.2743,206.284,1655.0
2024-03-19 12:00:00,211.5,211.62,211.5,211.51,3309.0,206.206,206.323,206.206,206.2158,3309.0
2024-03-19 12:05:00,211.5,211.55,211.43,211.55,2530.0,206.206,206.2548,206.1378,206.2548,2530.0
2024-03-19 12:10:00,211.55,211.6,211.35,211.35,2931.0,206.2548,206.3035,206.0598,206.0598,2931.0
2024-03-19 12:15:00,211.36,211.61,211.36,211.53,3380.0,206.0695,206.3133,206.0695,206.2353,3380.0
2024-03-19 12:20:00,211.58,211.94,211.55,211.89,4822.0,206.284,206.635,206.2548,206.5863,4822.0
2024-03-19 12:25:00,211.95,211.95,211.73,211.81,1913.0,206.6448,206.6448,206.4303,206.5083,1913.0
2024-03-19 12:30:00,211.88,212.13,211.8,212.13,5561.0,206.5765,206.8203,206.4985,206.8203,5561.0
2024-03-19 12:35:00,212.06,212.2,212.02,212.09,6193.0,206.752,206.8885,206.713,206.7813,6193.0
2024-03-19 12:40:00,212.11,212.12,211.98,212.06,1584.0,206.8008,206.8105,206.674,206.752,1584.0
2024-03-19 12:45:00,212.05,212.11,211.93,211.99,1091.0,206.7423,206.8008,206.6253,206.6838,1091.0
2024-03-19 12:50:00,211.98,212.03,211.76,211.99,3992.0,206.674,206.7228,206.4595,206.6838,3992.0
2024-03-19 12:55:00,211.97,212.02,211.86,212.0,1682.0,206.6643,206.713,206.557,206.6935,1682.0
2024-03-19 13:00:00,211.9,211.9,211.6,211.6,8405.0,206.596,206.596,206.3035,206.3035,8405.0
2024-03-19 13:05:00,211.55,211.64,211.52,211.56,2036.0,206.2548,206.3425,206.2255,206.2645,2036.0
2024-03-19 13:10:00,211.61,211.8,211.54,211.72,13775.0,206.3133,206.4985,206.245,206.4205,13775.0
2024-03-19 13:15:00,211.72,211.78,211.66,211.72,1115.0,206.4205,206.479,206.362,206.4205,1115.0
2024-03-19 13:20:00,211.75,211.75,211.52,211.53,4887.0,206.4498,206.4498,206.2255,206.2353,4887.0
2024-03-19 13:25:00,211.57,211.66,211.56,211.66,837.0,206.2743,206.362,206.2645,206.362,837.0
2024-03-19 13:30:00,211.65,211.72,211.56,211.59,1743.0,206.3523,206.4205,206.2645,206.2938,1743.0
2024-03-19 13:35:00,211.54,211.66,211.5,211.59,4908.0,206.245,206.362,206.206,206.2938,4908.0
2024-03-19 13:40:00,211.55,211.76,211.53,211.76,3400.0,206.2548,206.4595,206.2353,206.4595,3400.0
2024-03-19 13:45:00,211.77,211.84,211.54,211.59,9469.0,206.4693,206.5375,206.245,206.2938,9469.0
2024-03-19 13:50:00,211.59,211.84,211.59,211.67,4630.0,206.2938,206.5375,206.2938,206.3718,4630.0
2024-03-19 13:55:00,211.75,211.94,211.53,211.67,8873.0,206.4498,206.635,206.2353,206.3718,8873.0
2024-03-19 14:00:00,211.58,211.72,211.56,211.72,3392.0,206.284,206.4205,206.2645,206.4205,3392.0
2024-03-19 14:05:00,211.72,211.79,211.42,211.44,7232.0,206.4205,206.4888,206.128,206.1475,7232.0
2024-03-19 14:10:00,211.44,211.5,211.36,211.37,10317.0,206.1475,206.206,206.0695,206.0793,10317.0
2024-03-19 14:15:00,211.43,211.44,211.33,211.34,1222.0,206.1378,206.1475,206.0403,206.05,1222.0
2024-03-19 14:20:00,211.33,211.43,211.28,211.43,1869.0,206.0403,206.1378,205.9915,206.1378,1869.0
2024-03-19 14:25:00,211.46,211.5,211.4,211.49,2655.0,206.167,206.206,206.1085,206.1963,2655.0
2024-03-19 14:30:00,211.5,211.51,211.38,211.47,1869.0,206.206,206.2158,206.089,206.1768,1869.0
2024-03-19 14:35:00,211.47,211.56,211.38,211.43,2601.0,206.1768,206.2645,206.089,206.1378,2601.0
2024-03-19 14:40:00,211.43,211.43,211.14,211.23,3947.0,206.1378,206.1378,205.855,205.9428,3947.0
2024-03-19 14:45:00,211.26,211.36,211.22,211.27,1899.0,205.972,206.0695,205.933,205.9818,1899.0
2024-03-19 14:50:00,211.26,211.31,211.21,211.21,1345.0,205.972,206.0208,205.9233,205.9233,1345.0
2024-03-19 14:55:00,211.29,211.29,211.06,211.07,5049.0,206.0013,206.0013,205.777,205.7868,5049.0
2024-03-19 15:00:00,211.05,211.11,210.96,210.99,10287.0,205.7673,205.8258,205.6795,205.7088,10287.0
2024-03-19 15:05:00,210.97,211.03,210.8,211.03,17883.0,205.6893,205.7478,205.5236,205.7478,17883.0
2024-03-19 15:10:00,211.12,211.38,211.11,211.3,3098.0,205.8355,206.089,205.8258,206.011,3098.0
2024-03-19 15:15:00,211.26,211.45,211.24,211.39,4720.0,205.972,206.1573,205.9525,206.0988,4720.0
2024-03-19 15:20:00,211.33,211.33,211.1,211.11,9280.0,206.0403,206.0403,205.816,205.8258,9280.0
2024-03-19 15:25:00,211.16,211.28,211.15,211.2,10732.0,205.8745,205.9915,205.8648,205.9135,10732.0
2024-03-19 15:30:00,211.21,211.49,211.2,211.45,11169.0,205.9233,206.1963,205.9135,206.1573,11169.0
2024-03-19 15:35:00,211.45,211.5,211.41,211.45,9176.0,206.1573,206.206,206.1183,206.1573,9176.0
2024-03-19 15:40:00,211.45,211.58,211.33,211.4,25688.0,206.1573,206.284,206.0403,206.1085,25688.0
2024-03-19 15:45:00,211.42,211.67,211.41,211.53,14991.0,206.128,206.3718,206.1183,206.2353,14991.0
2024-03-19 15:50:00,211.56,211.98,211.54,211.71,38121.0,206.2645,206.674,206.245,206.4108,38121.0
2024-03-19 15:55:00,211.69,211.73,211.25,211.43,132353.0,206.3913,206.4303,205.9623,206.1378,132353.0
2024-03-20 09:30:00,211.12,211.12,211.12,211.12,8453.0,205.8355,205.8355,205.8355,205.8355,8453.0
2024-03-20 09:35:00,211.0,211.59,211.0,211.44,2882.0,205.7185,206.2938,205.7185,206.1475,2882.0
2024-03-20 09:40:00,211.5,212.07,211.5,212.05,1461.0,206.206,206.7618,206.206,206.7423,1461.0
2024-03-20 09:45:00,212.1,212.1,211.81,212.04,2406.0,206.791,206.791,206.5083,206.7325,2406.0
2024-03-20 09:50:00,212.03,212.43,211.89,212.31,12519.0,206.7228,207.1128,206.5863,206.9958,12519.0
2024-03-20 09:55:00,212.34,212.44,212.24,212.36,1869.0,207.025,207.1225,206.9275,207.0445,1869.0
2024-03-20 10:00:00,212.28,212.91,212.22,212.76,4373.0,206.9665,207.5807,206.908,207.4345,4373.0
2024-03-20 10:05:00,212.83,213.04,212.63,212.71,6419.0,207.5027,207.7075,207.3077,207.3857,6419.0
2024-03-20 10:10:00,212.72,213.0,212.64,212.8,6289.0,207.3955,207.6685,207.3175,207.4735,6289.0
2024-03-20 10:15:00,212.81,212.93,212.81,212.88,920.0,207.4832,207.6002,207.4832,207.5515,920.0
2024-03-20 10:20:00,213.02,213.4,212.92,213.02,13346.0,207.688,208.0585,207.5905,207.688,13346.0
2024-03-20 10:25:00,213.13,213.42,213.09,213.33,5767.0,207.7952,208.078,207.7562,207.9902,5767.0
2024-03-20 10:30:00,213.45,213.55,213.14,213.49,11056.0,208.1072,208.2047,207.805,208.1462,11056.0
2024-03-20 10:35:00,213.4,213.43,213.22,213.37,4048.0,208.0585,208.0877,207.883,208.0292,4048.0
2024-03-20 10:40:00,213.47,213.74,213.42,213.74,3691.0,208.1267,208.39,208.078,208.39,3691.0
2024-03-20 10:45:00,213.54,213.75,213.54,213.72,3165.0,208.195,208.3997,208.195,208.3705,3165.0
2024-03-20 10:50:00,213.72,213.87,213.56,213.69,5954.0,208.3705,208.5167,208.2145,208.3412,5954.0
2024-03-20 10:55:00,213.58,213.78,213.48,213.65,10999.0,208.234,208.429,208.1365,208.3022,10999.0
2024-03-20 11:00:00,213.53,213.54,213.18,213.18,11435.0,208.1852,208.195,207.844,207.844,11435.0
2024-03-20 11:05:00,213.21,213.43,213.19,213.43,2588.0,207.8732,208.0877,207.8537,208.0877,2588.0
2024-03-20 11:10:00,213.43,213.47,213.38,213.47,1313.0,208.0877,208.1267,208.039,208.1267,1313.0
2024-03-20 11:15:00,213.46,213.54,213.37,213.46,2202.0,208.117,208.195,208.0292,208.117,2202.0
2024-03-20 11:20:00,213.45,213.45,213.17,213.22,18616.0,208.1072,208.1072,207.8342,207.883,18616.0
2024-03-20 11:25:00,213.17,213.21,213.07,213.15,3569.0,207.8342,207.8732,207.7367,207.8147,3569.0
2024-03-20 11:30:00,213.09,213.15,213.08,213.1,4100.0,207.7562,207.8147,207.7465,207.766,4100.0
2024-03-20 11:35:00,213.11,213.26,213.1,213.22,7161.0,207.7757,207.922,207.766,207.883,7161.0
2024-03-20 11:40:00,213.22,213.33,213.16,213.3,4859.0,207.883,207.9902,207.8245,207.961,4859.0
2024-03-20 11:45:00,213.3,213.35,213.05,213.15,14039.0,207.961,208.0097,207.7172,207.8147,14039.0
2024-03-20 11:50:00,213.23,213.23,212.8,212.8,8182.0,207.8927,207.8927,207.4735,207.4735,8182.0
2024-03-20 11:55:00,212.77,213.09,212.74,213.0,47781.0,207.4442,207.7562,207.415,207.6685,47781.0
2024-03-20 12:00:00,212.9,213.02,212.9,213.0,12305.0,207.571,207.688,207.571,207.6685,12305.0
2024-03-20 12:05:00,212.9,212.91,212.75,212.79,2604.0,207.571,207.5807,207.4247,207.4637,2604.0
2024-03-20 12:10:00,212.85,212.89,212.85,212.88,2024.0,207.5222,207.5612,207.5222,207.5515,2024.0
2024-03-20 12:15:00,212.89,212.89,212.62,212.63,2033.0,207.5612,207.5612,207.298,207.3077,2033.0
2024-03-20 12:20:00,212.58,212.69,212.42,212.49,1324.0,207.259,207.3662,207.103,207.1712,1324.0
2024-03-20 12:25:00,212.43,212.59,212.43,212.57,650.0,207.1128,207.2687,207.1128,207.2492,650.0
2024-03-20 12:30:00,212.52,212.56,212.36,212.37,1126.0,207.2005,207.2395,207.0445,207.0543,1126.0
2024-03-20 12:35:00,212.37,212.38,212.37,212.37,225.0,207.0543,207.064,207.0543,207.0543,225.0
2024-03-20 12:40:00,212.62,212.7,212.56,212.6,1146.0,207.298,207.376,207.2395,207.2785,1146.0
2024-03-20 12:45:00,212.78,212.78,212.67,212.68,400.0,207.454,207.454,207.3467,207.3565,400.0
2024-03-20 12:50:00,212.78,212.95,212.78,212.88,900.0,207.454,207.6197,207.454,207.5515,900.0
2024-03-20 12:55:00,212.84,213.08,212.81,213.03,6343.0,207.5125,207.7465,207.4832,207.6977,6343.0
2024-03-20 13:00:00,212.91,212.92,212.85,212.88,1527.0,207.5807,207.5905,207.5222,207.5515,1527.0
2024-03-20 13:05:00,212.88,212.88,212.59,212.59,2180.0,207.5515,207.5515,207.2687,207.2687,2180.0
2024-03-20 13:10:00,212.66,212.72,212.66,212.68,912.0,207.337,207.3955,207.337,207.3565,912.0
2024-03-20 13:15:00,212.68,212.72,212.66,212.67,1315.0,207.3565,207.3955,207.337,207.3467,1315.0
2024-03-20 13:20:00,212.63,212.72,212.62,212.66,1704.0,207.3077,207.3955,207.298,207.337,1704.0
2024-03-20 13:25:00,212.6,212.72,212.55,212.67,5529.0,207.2785,207.3955,207.2297,207.3467,5529.0
2024-03-20 13:30:00,212.69,212.74,212.61,212.7,1682.0,207.3662,207.415,207.2882,207.376,1682.0
2024-03-20 13:35:00,212.7,212.7,212.58,212.6,2178.0,207.376,207.376,207.259,207.2785,2178.0
2024-03-20 13:40:00,212.66,212.67,212.54,212.61,3073.0,207.337,207.3467,207.22,207.2882,3073.0
2024-03-20 13:45:00,212.61,212.8,212.6,212.75,2044.0,207.2882,207.4735,207.2785,207.4247,2044.0
2024-03-20 13:50:00,212.75,212.82,212.75,212.76,2203.0,207.4247,207.493,207.4247,207.4345,2203.0
2024-03-20 13:55:00,212.7,212.7,212.53,212.53,2569.0,207.376,207.376,207.2102,207.2102,2569.0
2024-03-20 14:00:00,212.56,212.75,212.4,212.6,7837.0,207.2395,207.4247,207.0835,207.2785,7837.0
2024-03-20 14:05:00,212.53,212.65,212.21,212.26,6079.0,207.2102,207.3272,206.8983,206.947,6079.0
2024-03-20 14:10:00,212.25,212.49,212.1,212.11,2904.0,206.9373,207.1712,206.791,206.8008,2904.0
2024-03-20 14:15:00,212.19,212.21,211.92,211.97,1900.0,206.8788,206.8983,206.6155,206.6643,1900.0
2024-03-20 14:20:00,211.96,212.03,211.65,211.83,2301.0,206.6545,206.7228,206.3523,206.5278,2301.0
2024-03-20 14:25:00,211.87,212.08,211.79,212.08,1544.0,206.5668,206.7715,206.4888,206.7715,1544.0
2024-03-20 14:30:00,212.28,212.29,212.06,212.06,5576.0,206.9665,206.9763,206.752,206.752,5576.0
2024-03-20 14:35:00,212.04,212.45,211.97,212.36,2350.0,206.7325,207.1322,206.6643,207.0445,2350.0
2024-03-20 14:40:00,212.38,212.81,212.26,212.53,2351.0,207.064,207.4832,206.947,207.2102,2351.0
2024-03-20 14:45:00,212.68,213.13,212.67,213.13,4069.0,207.3565,207.7952,207.3467,207.7952,4069.0
2024-03-20 14:50:00,213.12,213.12,212.62,212.62,1893.0,207.7855,207.7855,207.298,207.298,1893.0
2024-03-20 14:55:00,212.72,212.93,212.63,212.93,3099.0,207.3955,207.6002,207.3077,207.6002,3099.0
2024-03-20 15:00:00,212.89,213.18,212.77,213.18,13366.0,207.5612,207.844,207.4442,207.844,13366.0
2024-03-20 15:05:00,213.23,213.48,213.17,213.41,4304.0,207.8927,208.1365,207.8342,208.0682,4304.0
2024-03-20 15:10:00,213.22,213.25,212.74,212.92,10090.0,207.883,207.9122,207.415,207.5905,10090.0
2024-03-20 15:15:00,212.96,213.26,212.89,213.26,9038.0,207.6295,207.922,207.5612,207.922,9038.0
2024-03-20 15:20:00,213.16,213.24,213.03,213.24,3116.0,207.8245,207.9025,207.6977,207.9025,3116.0
2024-03-20 15:25:00,213.3,213.41,213.15,213.17,10178.0,207.961,208.0682,207.8147,207.8342,10178.0
2024-03-20 15:30:00,213.11,213.18,213.02,213.02,7199.0,207.7757,207.844,207.688,207.688,7199.0
2024-03-20 15:35:00,213.05,213.05,212.76,212.87,9436.0,207.7172,207.7172,207.4345,207.5417,9436.0
2024-03-20 15:40:00,212.87,212.89,212.41,212.72,19298.0,207.5417,207.5612,207.0933,207.3955,19298.0
2024-03-20 15:45:00,212.7,212.79,212.37,212.45,16263.0,207.376,207.4637,207.0543,207.1322,16263.0
2024-03-20 15:50:00,212.42,212.66,212.34,212.49,19916.0,207.103,207.337,207.025,207.1712,19916.0
2024-03-20 15:55:00,212.44,212.56,212.2,212.25,73269.0,207.1225,207.2395,206.8885,206.9373,73269.0
2024-03-21 09:30:00,212.82,213.36,212.44,212.46,8219.0,207.493,208.0195,207.1225,207.142,8219.0
2024-03-21 09:35:00,212.83,213.54,212.64,212.94,2208.0,207.5027,208.195,207.3175,207.61,2208.0
2024-03-21 09:40:00,213.2,213.44,212.94,212.94,4911.0,207.8635,208.0975,207.61,207.61,4911.0
2024-03-21 09:45:00,213.17,213.17,212.9,213.04,4264.0,207.8342,207.8342,207.571,207.7075,4264.0
2024-03-21 09:50:00,213.0,213.41,212.86,212.92,8428.0,207.6685,208.0682,207.532,207.5905,8428.0
2024-03-21 09:55:00,213.14,213.29,213.0,213.15,9828.0,207.805,207.9512,207.6685,207.8147,9828.0
2024-03-21 10:00:00,213.22,213.42,213.17,213.41,31272.0,207.883,208.078,207.8342,208.0682,31272.0
2024-03-21 10:05:00,213.38,213.65,213.38,213.57,6310.0,208.039,208.3022,208.039,208.2242,6310.0
2024-03-21 10:10:00,213.62,213.99,213.47,213.88,32905.0,208.273,208.6337,208.1267,208.5265,32905.0
2024-03-21 10:15:00,213.99,213.99,213.74,213.83,6151.0,208.6337,208.6337,208.39,208.4777,6151.0
2024-03-21 10:20:00,213.78,213.98,213.6,213.8,14934.0,208.429,208.624,208.2535,208.4485,14934.0
2024-03-21 10:25:00,213.78,214.04,213.78,213.94,5927.0,208.429,208.6825,208.429,208.585,5927.0
2024-03-21 10:30:00,214.01,214.19,214.0,214.11,6063.0,208.6532,208.8287,208.6435,208.7507,6063.0
2024-03-21 10:35:00,214.15,214.16,213.75,213.81,29862.0,208.7897,208.7994,208.3997,208.4582,29862.0
2024-03-21 10:40:00,213.92,213.97,213.67,213.78,19470.0,208.5655,208.6142,208.3217,208.429,19470.0
2024-03-21 10:45:00,213.78,213.96,213.69,213.92,3729.0,208.429,208.6045,208.3412,208.5655,3729.0
2024-03-21 10:50:00,214.05,214.18,213.96,214.15,9436.0,208.6922,208.8189,208.6045,208.7897,9436.0
2024-03-21 10:55:00,214.15,214.2,214.05,214.15,3095.0,208.7897,208.8384,208.6922,208.7897,3095.0
2024-03-21 11:00:00,214.18,214.21,214.02,214.2,4198.0,208.8189,208.8482,208.663,208.8384,4198.0
2024-03-21 11:05:00,214.11,214.12,213.99,214.03,3420.0,208.7507,208.7604,208.6337,208.6727,3420.0
2024-03-21 11:10:00,214.06,214.11,213.97,214.1,14725.0,208.702,208.7507,208.6142,208.7409,14725.0
2024-03-21 11:15:00,214.1,214.14,213.99,214.05,7618.0,208.7409,208.7799,208.6337,208.6922,7618.0
2024-03-21 11:20:00,214.04,214.09,213.81,213.84,5045.0,208.6825,208.7312,208.4582,208.4875,5045.0
2024-03-21 11:25:00,213.84,214.09,213.8,214.01,5334.0,208.4875,208.7312,208.4485,208.6532,5334.0
2024-03-21 11:30:00,214.02,214.02,213.89,213.9,907.0,208.663,208.663,208.5362,208.546,907.0
2024-03-21 11:35:00,213.92,213.92,213.31,213.31,1703.0,208.5655,208.5655,207.9707,207.9707,1703.0
2024-03-21 11:40:00,213.24,213.26,212.91,212.94,4563.0,207.9025,207.922,207.5807,207.61,4563.0
2024-03-21 11:45:00,212.93,213.09,212.73,212.87,6992.0,207.6002,207.7562,207.4052,207.5417,6992.0
2024-03-21 11:50:00,212.77,212.77,212.49,212.63,6569.0,207.4442,207.4442,207.1712,207.3077,6569.0
2024-03-21 11:55:00,212.63,213.17,212.61,213.07,6082.0,207.3077,207.8342,207.2882,207.7367,6082.0
2024-03-21 12:00:00,213.13,213.15,213.02,213.08,1705.0,207.7952,207.8147,207.688,207.7465,1705.0
2024-03-21 12:05:00,213.08,213.15,213.08,213.12,5210.0,207.7465,207.8147,207.7465,207.7855,5210.0
2024-03-21 12:10:00,213.12,213.29,213.0,213.17,15807.0,207.7855,207.9512,207.6685,207.8342,15807.0
2024-03-21 12:15:00,213.25,213.4,213.09,213.39,16387.0,207.9122,208.0585,207.7562,208.0487,16387.0
2024-03-21 12:20:00,213.4,213.42,213.22,213.3,3852.0,208.0585,208.078,207.883,207.961,3852.0
2024-03-21 12:25:00,213.33,213.45,213.22,213.45,10113.0,207.9902,208.1072,207.883,208.1072,10113.0
2024-03-21 12:30:00,213.5,213.51,213.34,213.35,3274.0,208.156,208.1657,208.0,208.0097,3274.0
2024-03-21 12:35:00,213.31,213.31,213.12,213.13,4037.0,207.9707,207.9707,207.7855,207.7952,4037.0
2024-03-21 12:40:00,213.08,213.09,212.96,213.09,7432.0,207.7465,207.7562,207.6295,207.7562,7432.0
2024-03-21 12:45:00,213.2,213.36,213.19,213.36,856.0,207.8635,208.0195,207.8537,208.0195,856.0
2024-03-21 12:50:00,213.36,213.36,212.86,212.86,3398.0,208.0195,208.0195,207.532,207.532,3398.0
2024-03-21 12:55:00,213.1,213.1,212.85,212.87,2895.0,207.766,207.766,207.5222,207.5417,2895.0
2024-03-21 13:00:00,213.01,213.01,212.89,212.92,2337.0,207.6782,207.6782,207.5612,207.5905,2337.0
2024-03-21 13:05:00,212.86,213.0,212.85,212.93,2768.0,207.532,207.6685,207.5222,207.6002,2768.0
2024-03-21 13:10:00,213.0,213.09,212.93,213.09,2846.0,207.6685,207.7562,207.6002,207.7562,2846.0
2024-03-21 13:15:00,213.23,213.33,213.17,213.27,4523.0,207.8927,207.9902,207.8342,207.9317,4523.0
2024-03-21 13:20:00,213.28,213.48,213.26,213.48,2463.0,207.9415,208.1365,207.922,208.1365,2463.0
2024-03-21 13:25:00,213.41,213.41,212.89,213.0,9776.0,208.0682,208.0682,207.5612,207.6685,9776.0
2024-03-21 13:30:00,212.97,213.15,212.97,213.15,1260.0,207.6392,207.8147,207.6392,207.8147,1260.0
2024-03-21 13:35:00,213.08,213.12,212.92,213.12,7232.0,207.7465,207.7855,207.5905,207.7855,7232.0
2024-03-21 13:40:00,213.12,213.22,212.95,213.22,22383.0,207.7855,207.883,207.6197,207.883,22383.0
2024-03-21 13:45:00,213.23,213.24,213.13,213.22,1834.0,207.8927,207.9025,207.7952,207.883,1834.0
2024-03-21 13:50:00,213.37,213.5,213.3,213.34,2050.0,208.0292,208.156,207.961,208.0,2050.0
2024-03-21 13:55:00,213.3,213.3,213.1,213.11,12163.0,207.961,207.961,207.766,207.7757,12163.0
2024-03-21 14:00:00,213.15,213.16,213.07,213.1,35804.0,207.8147,207.8245,207.7367,207.766,35804.0
2024-03-21 14:05:00,213.1,213.37,213.09,213.29,12264.0,207.766,208.0292,207.7562,207.9512,12264.0
2024-03-21 14:10:00,213.32,213.32,212.97,212.98,9759.0,207.9805,207.9805,207.6392,207.649,9759.0
2024-03-21 14:15:00,213.01,213.1,212.99,213.0,2305.0,207.6782,207.766,207.6587,207.6685,2305.0
2024-03-21 14:20:00,213.0,213.0,212.89,212.93,5501.0,207.6685,207.6685,207.5612,207.6002,5501.0
2024-03-21 14:25:00,212.99,213.05,212.88,213.01,2154.0,207.6587,207.7172,207.5515,207.6782,2154.0
2024-03-21 14:30:00,213.02,213.02,212.65,212.7,3819.0,207.688,207.688,207.3272,207.376,3819.0
2024-03-21 14:35:00,212.85,212.86,212.58,212.6,3546.0,207.5222,207.532,207.259,207.2785,3546.0
2024-03-21 14:40:00,212.61,212.77,212.61,212.77,1002.0,207.2882,207.4442,207.2882,207.4442,1002.0
2024-03-21 14:45:00,212.83,213.07,212.83,213.0,3438.0,207.5027,207.7367,207.5027,207.6685,3438.0
2024-03-21 14:50:00,213.03,213.13,212.98,213.09,44385.0,207.6977,207.7952,207.649,207.7562,44385.0
2024-03-21 14:55:00,213.03,213.09,212.91,212.96,8561.0,207.6977,207.7562,207.5807,207.6295,8561.0
2024-03-21 15:00:00,213.02,213.2,212.99,213.12,6451.0,207.688,207.8635,207.6587,207.7855,6451.0
2024-03-21 15:05:00,213.13,213.2,213.02,213.2,3801.0,207.7952,207.8635,207.688,207.8635,3801.0
2024-03-21 15:10:00,213.24,213.24,213.04,213.09,6130.0,207.9025,207.9025,207.7075,207.7562,6130.0
2024-03-21 15:15:00,213.08,213.24,213.07,213.2,3214.0,207.7465,207.9025,207.7367,207.8635,3214.0
2024-03-21 15:20:00,213.21,213.21,212.91,213.08,9449.0,207.8732,207.8732,207.5807,207.7465,9449.0
2024-03-21 15:25:00,213.08,213.37,213.08,213.28,5050.0,207.7465,208.0292,207.7465,207.9415,5050.0
2024-03-21 15:30:00,213.34,213.38,213.21,213.35,4944.0,208.0,208.039,207.8732,208.0097,4944.0
2024-03-21 15:35:00,213.27,213.31,213.12,213.14,8721.0,207.9317,207.9707,207.7855,207.805,8721.0
2024-03-21 15:40:00,213.14,213.23,212.97,213.23,6299.0,207.805,207.8927,207.6392,207.8927,6299.0
2024-03-21 15:45:00,213.19,213.27,212.95,213.09,11501.0,207.8537,207.9317,207.6197,207.7562,11501.0
2024-03-21 15:50:00,213.09,213.25,212.99,213.24,18526.0,207.7562,207.9122,207.6587,207.9025,18526.0
2024-03-21 15:55:00,213.24,213.31,213.05,213.05,59779.0,207.9025,207.9707,207.7172,207.7172,59779.0
2024-03-22 09:30:00,213.82,213.82,212.67,213.06,18178.0,208.468,208.468,207.3467,207.727,18178.0
2024-03-22 09:35:00,213.03,213.38,212.76,213.38,3305.0,207.6977,208.039,207.4345,208.039,3305.0
2024-03-22 09:40:00,213.36,213.36,213.16,213.16,2994.0,208.0195,208.0195,207.8245,207.8245,2994.0
2024-03-22 09:45:00,213.12,213.18,212.78,213.06,15216.0,207.7855,207.844,207.454,207.727,15216.0
2024-03-22 09:50:00,213.1,213.1,212.78,212.84,4184.0,207.766,207.766,207.454,207.5125,4184.0
2024-03-22 09:55:00,212.94,213.02,212.67,213.02,3325.0,207.61,207.688,207.3467,207.688,3325.0
2024-03-22 10:00:00,212.99,212.99,212.82,212.82,727.0,207.6587,207.6587,207.493,207.493,727.0
2024-03-22 10:05:00,212.87,213.07,212.87,212.87,3208.0,207.5417,207.7367,207.5417,207.5417,3208.0
2024-03-22 10:10:00,212.99,212.99,212.69,212.88,2842.0,207.6587,207.6587,207.3662,207.5515,2842.0
2024-03-22 10:15:00,212.98,213.74,212.66,213.74,27832.0,207.649,208.39,207.337,208.39,27832.0
2024-03-22 10:20:00,213.34,213.56,213.11,213.27,28001.0,208.0,208.2145,207.7757,207.9317,28001.0
2024-03-22 10:25:00,213.27,213.72,213.27,213.61,17186.0,207.9317,208.3705,207.9317,208.2632,17186.0
2024-03-22 10:30:00,213.68,213.68,213.18,213.23,4506.0,208.3315,208.3315,207.844,207.8927,4506.0
2024-03-22 10:35:00,213.28,213.28,212.99,213.04,4443.0,207.9415,207.9415,207.6587,207.7075,4443.0
2024-03-22 10:40:00,213.02,213.08,212.98,213.08,2523.0,207.688,207.7465,207.649,207.7465,2523.0
2024-03-22 10:45:00,212.96,213.42,212.95,213.25,1966.0,207.6295,208.078,207.6197,207.9122,1966.0
2024-03-22 10:50:00,213.25,213.25,213.07,213.08,1571.0,207.9122,207.9122,207.7367,207.7465,1571.0
2024-03-22 10:55:00,213.21,213.22,213.11,213.22,1400.0,207.8732,207.883,207.7757,207.883,1400.0
2024-03-22 11:00:00,213.14,213.14,213.04,213.07,5585.0,207.805,207.805,207.7075,207.7367,5585.0
2024-03-22 11:05:00,213.02,213.04,212.91,213.02,2311.0,207.688,207.7075,207.5807,207.688,2311.0
2024-03-22 11:10:00,212.99,212.99,212.87,212.88,1150.0,207.6587,207.6587,207.5417,207.5515,1150.0
2024-03-22 11:15:00,212.91,212.98,212.91,212.98,508.0,207.5807,207.649,207.5807,207.649,508.0
2024-03-22 11:20:00,213.04,213.04,212.8,212.8,1000.0,207.7075,207.7075,207.4735,207.4735,1000.0
2024-03-22 11:25:00,212.8,212.83,212.78,212.78,700.0,207.4735,207.5027,207.454,207.454,700.0
2024-03-22 11:30:00,212.86,213.08,212.81,213.05,1930.0,207.532,207.7465,207.4832,207.7172,1930.0
2024-03-22 11:35:00,212.96,212.97,212.95,212.97,553.0,207.6295,207.6392,207.6197,207.6392,553.0
2024-03-22 11:40:00,213.02,213.14,212.96,213.03,4211.0,207.688,207.805,207.6295,207.6977,4211.0
2024-03-22 11:45:00,212.96,213.02,212.96,213.02,577.0,207.6295,207.688,207.6295,207.688,577.0
2024-03-22 11:50:00,212.99,213.03,212.89,213.03,1708.0,207.6587,207.6977,207.5612,207.6977,1708.0
2024-03-22 11:55:00,212.96,213.02,212.93,212.93,1249.0,207.6295,207.688,207.6002,207.6002,1249.0
2024-03-22 12:00:00,212.69,212.72,212.69,212.72,2187.0,207.3662,207.3955,207.3662,207.3955,2187.0
2024-03-22 12:05:00,212.79,212.85,212.79,212.85,800.0,207.4637,207.5222,207.4637,207.5222,800.0
2024-03-22 12:10:00,212.84,212.84,212.76,212.76,2301.0,207.5125,207.5125,207.4345,207.4345,2301.0
2024-03-22 12:15:00,212.77,212.97,212.76,212.89,727.0,207.4442,207.6392,207.4345,207.5612,727.0
2024-03-22 12:20:00,212.77,212.89,212.77,212.89,532.0,207.4442,207.5612,207.4442,207.5612,532.0
2024-03-22 12:25:00,212.88,212.89,212.77,212.78,1307.0,207.5515,207.5612,207.4442,207.454,1307.0
2024-03-22 12:30:00,212.88,212.88,212.68,212.8,2306.0,207.5515,207.5515,207.3565,207.4735,2306.0
2024-03-22 12:35:00,212.8,212.8,212.69,212.79,1415.0,207.4735,207.4735,207.3662,207.4637,1415.0
2024-03-22 12:40:00,212.78,212.8,212.74,212.78,629.0,207.454,207.4735,207.415,207.454,629.0
2024-03-22 12:45:00,212.85,212.85,212.73,212.73,1450.0,207.5222,207.5222,207.4052,207.4052,1450.0
2024-03-22 12:50:00,212.75,212.75,212.45,212.5,4127.0,207.4247,207.4247,207.1322,207.181,4127.0
2024-03-22 12:55:00,212.48,212.52,212.4,212.47,2691.0,207.1615,207.2005,207.0835,207.1517,2691.0
2024-03-22 13:00:00,212.52,212.66,212.42,212.57,5298.0,207.2005,207.337,207.103,207.2492,5298.0
2024-03-22 13:05:00,212.68,212.78,212.68,212.78,2300.0,207.3565,207.454,207.3565,207.454,2300.0
2024-03-22 13:10:00,212.68,212.8,212.68,212.8,2433.0,207.3565,207.4735,207.3565,207.4735,2433.0
2024-03-22 13:15:00,212.79,213.02,212.79,212.9,8646.0,207.4637,207.688,207.4637,207.571,8646.0
2024-03-22 13:20:00,212.96,212.98,212.9,212.98,839.0,207.6295,207.649,207.571,207.649,839.0
2024-03-22 13:25:00,213.01,213.01,212.93,212.93,1100.0,207.6782,207.6782,207.6002,207.6002,1100.0
2024-03-22 13:30:00,213.0,213.0,212.94,212.99,1442.0,207.6685,207.6685,207.61,207.6587,1442.0
2024-03-22 13:35:00,212.93,212.96,212.81,212.81,1428.0,207.6002,207.6295,207.4832,207.4832,1428.0
2024-03-22 13:40:00,212.82,212.9,212.82,212.9,1017.0,207.493,207.571,207.493,207.571,1017.0
2024-03-22 13:45:00,212.9,212.94,212.74,212.74,2996.0,207.571,207.61,207.415,207.415,2996.0
2024-03-22 13:50:00,212.81,212.95,212.77,212.95,1528.0,207.4832,207.6197,207.4442,207.6197,1528.0
2024-03-22 13:55:00,212.93,212.93,212.84,212.87,1700.0,207.6002,207.6002,207.5125,207.5417,1700.0
2024-03-22 14:00:00,212.87,212.93,212.87,212.89,2506.0,207.5417,207.6002,207.5417,207.5612,2506.0
2024-03-22 14:05:00,212.89,212.95,212.88,212.93,5854.0,207.5612,207.6197,207.5515,207.6002,5854.0
2024-03-22 14:10:00,212.93,213.04,212.89,213.03,2239.0,207.6002,207.7075,207.5612,207.6977,2239.0
2024-03-22 14:15:00,213.04,213.05,213.0,213.05,1742.0,207.7075,207.7172,207.6685,207.7172,1742.0
2024-03-22 14:20:00,213.05,213.13,213.04,213.08,6111.0,207.7172,207.7952,207.7075,207.7465,6111.0
2024-03-22 14:25:00,213.09,213.1,213.0,213.02,2322.0,207.7562,207.766,207.6685,207.688,2322.0
2024-03-22 14:30:00,213.01,213.05,212.96,212.96,856.0,207.6782,207.7172,207.6295,207.6295,856.0
2024-03-22 14:35:00,212.96,213.01,212.96,212.96,2409.0,207.6295,207.6782,207.6295,207.6295,2409.0
2024-03-22 14:40:00,212.96,212.96,212.81,212.91,3888.0,207.6295,207.6295,207.4832,207.5807,3888.0
2024-03-22 14:45:00,212.92,213.0,212.91,212.92,3201.0,207.5905,207.6685,207.5807,207.5905,3201.0
2024-03-22 14:50:00,212.88,213.0,212.87,212.97,10199.0,207.5515,207.6685,207.5417,207.6392,10199.0
2024-03-22 14:55:00,212.96,213.04,212.91,213.04,6468.0,207.6295,207.7075,207.5807,207.7075,6468.0
2024-03-22 15:00:00,213.04,213.08,213.01,213.06,3164.0,207.7075,207.7465,207.6782,207.727,3164.0
2024-03-22 15:05:00,213.06,213.06,212.96,212.96,5051.0,207.727,207.727,207.6295,207.6295,5051.0
2024-03-22 15:10:00,212.98,213.0,212.83,213.0,6788.0,207.649,207.6685,207.5027,207.6685,6788.0
2024-03-22 15:15:00,212.93,212.93,212.84,212.89,913.0,207.6002,207.6002,207.5125,207.5612,913.0
2024-03-22 15:20:00,212.89,212.89,212.71,212.82,2802.0,207.5612,207.5612,207.3857,207.493,2802.0
2024-03-22 15:25:00,212.83,212.91,212.77,212.78,4996.0,207.5027,207.5807,207.4442,207.454,4996.0
2024-03-22 15:30:00,212.81,212.85,212.72,212.76,4288.0,207.4832,207.5222,207.3955,207.4345,4288.0
2024-03-22 15:35:00,212.83,212.9,212.7,212.71,12822.0,207.5027,207.571,207.376,207.3857,12822.0
2024-03-22 15:40:00,212.68,212.69,212.51,212.57,8021.0,207.3565,207.3662,207.1907,207.2492,8021.0
2024-03-22 15:45:00,212.64,212.74,212.57,212.68,4453.0,207.3175,207.415,207.2492,207.3565,4453.0
2024-03-22 15:50:00,212.64,212.66,212.18,212.2,11629.0,207.3175,207.337,206.869,206.8885,11629.0
2024-03-22 15:55:00,212.17,212.27,211.88,211.92,44134.0,206.8593,206.9568,206.5765,206.6155,44134.0
2024-03-25 09:30:00,213.31,213.31,212.02,212.59,20455.0,207.9707,207.9707,206.713,207.2687,20455.0
2024-03-25 09:35:00,212.51,212.79,212.01,212.78,7132.0,207.1907,207.4637,206.7033,207.454,7132.0
2024-03-25 09:40:00,212.84,213.05,212.6,212.61,4235.0,207.5125,207.7172,207.2785,207.2882,4235.0
2024-03-25 09:45:00,212.43,212.76,212.4,212.71,3136.0,207.1128,207.4345,207.0835,207.3857,3136.0
2024-03-25 09:50:00,212.74,212.78,212.5,212.54,2450.0,207.415,207.454,207.181,207.22,2450.0
2024-03-25 09:55:00,212.47,212.79,212.45,212.6,5037.0,207.1517,207.4637,207.1322,207.2785,5037.0
2024-03-25 10:00:00,212.43,213.0,212.43,212.78,3263.0,207.1128,207.6685,207.1128,207.454,3263.0
2024-03-25 10:05:00,212.83,213.0,212.62,212.99,11895.0,207.5027,207.6685,207.298,207.6587,11895.0
2024-03-25 10:10:00,212.78,213.02,212.73,212.88,11724.0,207.454,207.688,207.4052,207.5515,11724.0
2024-03-25 10:15:00,212.94,212.95,212.77,212.9,3500.0,207.61,207.6197,207.4442,207.571,3500.0
2024-03-25 10:20:00,212.9,212.96,212.8,212.93,6383.0,207.571,207.6295,207.4735,207.6002,6383.0
2024-03-25 10:25:00,212.86,212.94,212.8,212.86,3928.0,207.532,207.61,207.4735,207.532,3928.0
2024-03-25 10:30:00,212.86,212.86,212.58,212.82,9438.0,207.532,207.532,207.259,207.493,9438.0
2024-03-25 10:35:00,212.83,212.88,212.67,212.8,4778.0,207.5027,207.5515,207.3467,207.4735,4778.0
2024-03-25 10:40:00,212.84,212.89,212.54,212.55,3391.0,207.5125,207.5612,207.22,207.2297,3391.0
2024-03-25 10:45:00,212.54,212.54,212.43,212.53,8419.0,207.22,207.22,207.1128,207.2102,8419.0
2024-03-25 10:50:00,212.58,212.58,212.46,212.48,2185.0,207.259,207.259,207.142,207.1615,2185.0
2024-03-25 10:55:00,212.5,212.54,212.33,212.36,4994.0,207.181,207.22,207.0153,207.0445,4994.0
2024-03-25 11:00:00,212.33,212.33,212.19,212.21,2664.0,207.0153,207.0153,206.8788,206.8983,2664.0
2024-03-25 11:05:00,212.21,212.65,212.09,212.65,3836.0,206.8983,207.3272,206.7813,207.3272,3836.0
2024-03-25 11:10:00,212.59,212.85,212.58,212.81,2590.0,207.2687,207.5222,207.259,207.4832,2590.0
2024-03-25 11:15:00,212.78,212.79,212.69,212.69,800.0,207.454,207.4637,207.3662,207.3662,800.0
2024-03-25 11:20:00,212.75,212.75,212.63,212.69,4003.0,207.4247,207.4247,207.3077,207.3662,4003.0
2024-03-25 11:25:00,212.7,212.74,212.59,212.59,2520.0,207.376,207.415,207.2687,207.2687,2520.0
2024-03-25 11:30:00,212.57,212.78,212.56,212.73,3307.0,207.2492,207.454,207.2395,207.4052,3307.0
2024-03-25 11:35:00,212.73,212.77,212.62,212.62,2749.0,207.4052,207.4442,207.298,207.298,2749.0
2024-03-25 11:40:00,212.69,212.77,212.53,212.72,3430.0,207.3662,207.4442,207.2102,207.3955,3430.0
2024-03-25 11:45:00,212.73,212.73,212.64,212.65,1664.0,207.4052,207.4052,207.3175,207.3272,1664.0
2024-03-25 11:50:00,212.65,212.7,212.6,212.65,1915.0,207.3272,207.376,207.2785,207.3272,1915.0
2024-03-25 11:55:00,212.62,212.73,212.61,212.73,1300.0,207.298,207.4052,207.2882,207.4052,1300.0
2024-03-25 12:00:00,212.72,213.07,212.71,213.01,10770.0,207.3955,207.7367,207.3857,207.6782,10770.0
2024-03-25 12:05:00,213.02,213.02,212.86,213.0,4025.0,207.688,207.688,207.532,207.6685,4025.0
2024-03-25 12:10:00,213.01,213.07,212.83,212.87,2335.0,207.6782,207.7367,207.5027,207.5417,2335.0
2024-03-25 12:15:00,212.88,212.89,212.69,212.69,3033.0,207.5515,207.5612,207.3662,207.3662,3033.0
2024-03-25 12:20:00,212.66,212.81,212.66,212.76,2150.0,207.337,207.4832,207.337,207.4345,2150.0
2024-03-25 12:25:00,212.78,212.84,212.67,212.67,1543.0,207.454,207.5125,207.3467,207.3467,1543.0
2024-03-25 12:30:00,212.65,212.65,212.64,212.64,400.0,207.3272,207.3272,207.3175,207.3175,400.0
2024-03-25 12:35:00,212.56,212.65,212.56,212.62,3469.0,207.2395,207.3272,207.2395,207.298,3469.0
2024-03-25 12:40:00,212.57,212.57,212.44,212.53,1252.0,207.2492,207.2492,207.1225,207.2102,1252.0
2024-03-25 12:45:00,212.51,212.55,212.33,212.33,800.0,207.1907,207.2297,207.0153,207.0153,800.0
2024-03-25 12:50:00,212.39,212.39,212.38,212.39,400.0,207.0738,207.0738,207.064,207.0738,400.0
2024-03-25 12:55:00,212.38,212.39,212.32,212.32,900.0,207.064,207.0738,207.0055,207.0055,900.0
2024-03-25 13:00:00,212.34,212.38,212.25,212.25,1370.0,207.025,207.064,206.9373,206.9373,1370.0
2024-03-25 13:05:00,212.29,212.29,212.18,212.24,400.0,206.9763,206.9763,206.869,206.9275,400.0
2024-03-25 13:10:00,212.15,212.2,212.09,212.1,1700.0,206.8398,206.8885,206.7813,206.791,1700.0
2024-03-25 13:15:00,212.08,212.08,212.05,212.06,300.0,206.7715,206.7715,206.7423,206.752,300.0
2024-03-25 13:20:00,212.07,212.07,211.88,211.96,2783.0,206.7618,206.7618,206.5765,206.6545,2783.0
2024-03-25 13:25:00,211.97,212.16,211.96,212.13,1392.0,206.6643,206.8495,206.6545,206.8203,1392.0
2024-03-25 13:30:00,212.12,212.14,212.04,212.14,3915.0,206.8105,206.83,206.7325,206.83,3915.0
2024-03-25 13:35:00,212.1,212.1,211.87,211.87,2272.0,206.791,206.791,206.5668,206.5668,2272.0
2024-03-25 13:40:00,211.89,211.89,211.78,211.82,340.0,206.5863,206.5863,206.479,206.518,340.0
2024-03-25 13:45:00,211.84,211.92,211.82,211.88,3201.0,206.5375,206.6155,206.518,206.5765,3201.0
2024-03-25 13:50:00,211.8,211.8,211.68,211.8,1400.0,206.4985,206.4985,206.3815,206.4985,1400.0
2024-03-25 13:55:00,211.8,211.85,211.79,211.8,707.0,206.4985,206.5473,206.4888,206.4985,707.0
2024-03-25 14:00:00,211.85,211.85,211.81,211.81,372.0,206.5473,206.5473,206.5083,206.5083,372.0
2024-03-25 14:05:00,211.8,211.83,211.75,211.75,3250.0,206.4985,206.5278,206.4498,206.4498,3250.0
2024-03-25 14:10:00,211.75,211.89,211.68,211.89,6069.0,206.4498,206.5863,206.3815,206.5863,6069.0
2024-03-25 14:15:00,211.86,211.88,211.72,211.76,1411.0,206.557,206.5765,206.4205,206.4595,1411.0
2024-03-25 14:20:00,211.77,211.91,211.76,211.89,2200.0,206.4693,206.6058,206.4595,206.5863,2200.0
2024-03-25 14:25:00,211.91,212.14,211.89,212.11,1020.0,206.6058,206.83,206.5863,206.8008,1020.0
2024-03-25 14:30:00,212.09,212.16,211.97,212.11,20344.0,206.7813,206.8495,206.6643,206.8008,20344.0
2024-03-25 14:35:00,212.24,212.3,212.18,212.19,7621.0,206.9275,206.986,206.869,206.8788,7621.0
2024-03-25 14:40:00,212.22,212.22,211.94,211.94,1231.0,206.908,206.908,206.635,206.635,1231.0
2024-03-25 14:45:00,211.94,211.97,211.77,211.78,3021.0,206.635,206.6643,206.4693,206.479,3021.0
2024-03-25 14:50:00,211.78,211.83,211.74,211.83,1480.0,206.479,206.5278,206.44,206.5278,1480.0
2024-03-25 14:55:00,211.75,211.78,211.67,211.7,3502.0,206.4498,206.479,206.3718,206.401,3502.0
2024-03-25 15:00:00,211.68,211.8,211.61,211.74,8233.0,206.3815,206.4985,206.3133,206.44,8233.0
2024-03-25 15:05:00,211.73,211.83,211.7,211.83,1580.0,206.4303,206.5278,206.401,206.5278,1580.0
2024-03-25 15:10:00,211.89,212.05,211.87,211.9,2054.0,206.5863,206.7423,206.5668,206.596,2054.0
2024-03-25 15:15:00,211.97,211.97,211.81,211.86,3560.0,206.6643,206.6643,206.5083,206.557,3560.0
2024-03-25 15:20:00,211.83,211.92,211.82,211.92,2773.0,206.5278,206.6155,206.518,206.6155,2773.0
2024-03-25 15:25:00,211.94,212.09,211.94,212.09,8491.0,206.635,206.7813,206.635,206.7813,8491.0
2024-03-25 15:30:00,212.05,212.08,212.0,212.03,3438.0,206.7423,206.7715,206.6935,206.7228,3438.0
2024-03-25 15:35:00,212.01,212.1,211.96,212.06,4027.0,206.7033,206.791,206.6545,206.752,4027.0
2024-03-25 15:40:00,212.06,212.22,212.01,212.22,12894.0,206.752,206.908,206.7033,206.908,12894.0
2024-03-25 15:45:00,212.2,212.31,212.13,212.18,10845.0,206.8885,206.9958,206.8203,206.869,10845.0
2024-03-25 15:50:00,212.2,212.23,211.77,211.95,15439.0,206.8885,206.9178,206.4693,206.6448,15439.0
2024-03-25 15:55:00,211.9,211.92,211.63,211.69,54331.0,206.596,206.6155,206.3328,206.3913,54331.0
2024-03-26 09:30:00,211.91,212.05,211.86,211.93,18476.0,206.6058,206.7423,206.557,206.6253,18476.0
2024-03-26 09:35:00,211.92,211.99,211.81,211.99,6386.0,206.6155,206.6838,206.5083,206.6838,6386.0
2024-03-26 09:40:00,212.08,212.32,211.83,212.03,8240.0,206.7715,207.0055,206.5278,206.7228,8240.0
2024-03-26 09:45:00,211.92,212.31,211.92,212.17,7090.0,206.6155,206.9958,206.6155,206.8593,7090.0
2024-03-26 09:50:00,212.3,212.42,212.07,212.07,5739.0,206.986,207.103,206.7618,206.7618,5739.0
2024-03-26 09:55:00,212.16,212.17,211.89,211.89,2721.0,206.8495,206.8593,206.5863,206.5863,2721.0
2024-03-26 10:00:00,211.91,211.91,211.69,211.75,2373.0,206.6058,206.6058,206.3913,206.4498,2373.0
2024-03-26 10:05:00,211.67,211.68,211.54,211.58,3230.0,206.3718,206.3815,206.245,206.284,3230.0
2024-03-26 10:10:00,211.67,211.79,211.44,211.54,1702.0,206.3718,206.4888,206.1475,206.245,1702.0
2024-03-26 10:15:00,211.58,211.76,211.58,211.71,2277.0,206.284,206.4595,206.284,206.4108,2277.0
2024-03-26 10:20:00,211.7,211.85,211.64,211.64,2229.0,206.401,206.5473,206.3425,206.3425,2229.0
2024-03-26 10:25:00,211.56,211.86,211.56,211.86,4338.0,206.2645,206.557,206.2645,206.557,4338.0
2024-03-26 10:30:00,211.82,212.02,211.81,211.81,1225.0,206.518,206.713,206.5083,206.5083,1225.0
2024-03-26 10:35:00,211.71,211.76,211.67,211.72,1307.0,206.4108,206.4595,206.3718,206.4205,1307.0
2024-03-26 10:40:00,211.76,212.04,211.75,211.87,834.0,206.4595,206.7325,206.4498,206.5668,834.0
2024-03-26 10:45:00,211.86,211.86,211.64,211.65,936.0,206.557,206.557,206.3425,206.3523,936.0
2024-03-26 10:50:00,211.73,211.83,211.69,211.77,2507.0,206.4303,206.5278,206.3913,206.4693,2507.0
2024-03-26 10:55:00,211.8,211.83,211.58,211.63,3301.0,206.4985,206.5278,206.284,206.3328,3301.0
2024-03-26 11:00:00,211.58,211.58,211.5,211.53,2086.0,206.284,206.284,206.206,206.2353,2086.0
2024-03-26 11:05:00,211.49,211.49,211.32,211.35,3820.0,206.1963,206.1963,206.0305,206.0598,3820.0
2024-03-26 11:10:00,211.42,211.61,211.32,211.53,2300.0,206.128,206.3133,206.0305,206.2353,2300.0
2024-03-26 11:15:00,211.45,211.73,211.45,211.63,900.0,206.1573,206.4303,206.1573,206.3328,900.0
2024-03-26 11:20:00,211.92,211.92,211.92,211.92,201.0,206.6155,206.6155,206.6155,206.6155,201.0
2024-03-26 11:25:00,211.89,211.89,211.89,211.89,265.0,206.5863,206.5863,206.5863,206.5863,265.0
2024-03-26 11:30:00,212.0,212.07,211.95,211.95,550.0,206.6935,206.7618,206.6448,206.6448,550.0
2024-03-26 11:35:00,211.87,211.87,211.66,211.7,863.0,206.5668,206.5668,206.362,206.401,863.0
2024-03-26 11:40:00,211.7,211.8,211.7,211.8,400.0,206.401,206.4985,206.401,206.4985,400.0
2024-03-26 11:45:00,211.86,211.98,211.78,211.98,796.0,206.557,206.674,206.479,206.674,796.0
2024-03-26 11:50:00,212.04,212.04,211.84,211.84,1522.0,206.7325,206.7325,206.5375,206.5375,1522.0
2024-03-26 11:55:00,211.98,211.98,211.98,211.98,100.0,206.674,206.674,206.674,206.674,100.0
2024-03-26 12:00:00,211.94,211.94,211.93,211.94,100.0,206.635,206.635,206.6253,206.635,100.0
2024-03-26 12:05:00,211.87,211.87,211.7,211.81,1913.0,206.5668,206.5668,206.401,206.5083,1913.0
2024-03-26 12:10:00,211.84,211.84,211.68,211.68,1655.0,206.5375,206.5375,206.3815,206.3815,1655.0
2024-03-26 12:15:00,211.77,211.83,211.73,211.83,1070.0,206.4693,206.5278,206.4303,206.5278,1070.0
2024-03-26 12:20:00,211.86,211.91,211.75,211.8,3985.0,206.557,206.6058,206.4498,206.4985,3985.0
2024-03-26 12:25:00,211.88,211.88,211.87,211.88,100.0,206.5765,206.5765,206.5668,206.5765,100.0
2024-03-26 12:30:00,211.87,211.94,211.81,211.81,605.0,206.5668,206.635,206.5083,206.5083,605.0
2024-03-26 12:35:00,211.83,211.83,211.71,211.71,2148.0,206.5278,206.5278,206.4108,206.4108,2148.0
2024-03-26 12:40:00,211.78,211.83,211.73,211.76,2102.0,206.479,206.5278,206.4303,206.4595,2102.0
2024-03-26 12:45:00,211.7,211.78,211.7,211.78,786.0,206.401,206.479,206.401,206.479,786.0
2024-03-26 12:50:00,211.73,212.01,211.7,211.97,1100.0,206.4303,206.7033,206.401,206.6643,1100.0
2024-03-26 12:55:00,212.0,212.05,211.89,211.89,1332.0,206.6935,206.7423,206.5863,206.5863,1332.0
2024-03-26 13:00:00,212.0,212.0,211.87,211.89,1232.0,206.6935,206.6935,206.5668,206.5863,1232.0
2024-03-26 13:05:00,211.98,211.98,211.84,211.84,500.0,206.674,206.674,206.5375,206.5375,500.0
2024-03-26 13:10:00,211.82,211.89,211.79,211.83,2456.0,206.518,206.5863,206.4888,206.5278,2456.0
2024-03-26 13:15:00,211.82,211.82,211.74,211.74,1479.0,206.518,206.518,206.44,206.44,1479.0
2024-03-26 13:20:00,211.76,211.82,211.6,211.82,4375.0,206.4595,206.518,206.3035,206.518,4375.0
2024-03-26 13:25:00,211.86,211.9,211.79,211.79,1009.0,206.557,206.596,206.4888,206.4888,1009.0
2024-03-26 13:30:00,211.77,211.77,211.67,211.75,2759.0,206.4693,206.4693,206.3718,206.4498,2759.0
2024-03-26 13:35:00,211.7,211.7,211.48,211.57,3073.0,206.401,206.401,206.1865,206.2743,3073.0
2024-03-26 13:40:00,211.56,211.6,211.51,211.59,750.0,206.2645,206.3035,206.2158,206.2938,750.0
2024-03-26 13:45:00,211.61,211.68,211.49,211.49,2028.0,206.3133,206.3815,206.1963,206.1963,2028.0
2024-03-26 13:50:00,211.55,211.6,211.45,211.45,2682.0,206.2548,206.3035,206.1573,206.1573,2682.0
2024-03-26 13:55:00,211.48,211.64,211.39,211.57,2753.0,206.1865,206.3425,206.0988,206.2743,2753.0
2024-03-26 14:00:00,211.7,211.7,211.58,211.7,2122.0,206.401,206.401,206.284,206.401,2122.0
2024-03-26 14:05:00,211.71,211.71,211.57,211.57,600.0,206.4108,206.4108,206.2743,206.2743,600.0
2024-03-26 14:10:00,211.6,211.71,211.53,211.67,832.0,206.3035,206.4108,206.2353,206.3718,832.0
2024-03-26 14:15:00,211.62,211.76,211.61,211.73,1469.0,206.323,206.4595,206.3133,206.4303,1469.0
2024-03-26 14:20:00,211.77,211.83,211.69,211.83,934.0,206.4693,206.5278,206.3913,206.5278,934.0
2024-03-26 14:25:00,211.93,211.93,211.73,211.74,2218.0,206.6253,206.6253,206.4303,206.44,2218.0
2024-03-26 14:30:00,211.68,211.98,211.68,211.93,1795.0,206.3815,206.674,206.3815,206.6253,1795.0
2024-03-26 14:35:00,211.89,211.99,211.76,211.83,2063.0,206.5863,206.6838,206.4595,206.5278,2063.0
2024-03-26 14:40:00,211.85,211.89,211.76,211.89,1646.0,206.5473,206.5863,206.4595,206.5863,1646.0
2024-03-26 14:45:00,211.89,211.91,211.86,211.89,1580.0,206.5863,206.6058,206.557,206.5863,1580.0
2024-03-26 14:50:00,211.9,211.9,211.78,211.87,2144.0,206.596,206.596,206.479,206.5668,2144.0
2024-03-26 14:55:00,211.87,211.88,211.62,211.62,2035.0,206.5668,206.5765,206.323,206.323,2035.0
2024-03-26 15:00:00,211.58,211.74,211.54,211.7,7841.0,206.284,206.44,206.245,206.401,7841.0
2024-03-26 15:05:00,211.71,211.99,211.71,211.95,4193.0,206.4108,206.6838,206.4108,206.6448,4193.0
2024-03-26 15:10:00,211.94,211.99,211.88,211.94,5304.0,206.635,206.6838,206.5765,206.635,5304.0
2024-03-26 15:15:00,211.94,211.98,211.81,211.89,4532.0,206.635,206.674,206.5083,206.5863,4532.0
2024-03-26 15:20:00,211.86,211.94,211.78,211.87,5284.0,206.557,206.635,206.479,206.5668,5284.0
2024-03-26 15:25:00,211.89,211.95,211.69,211.79,5848.0,206.5863,206.6448,206.3913,206.4888,5848.0
2024-03-26 15:30:00,211.83,211.85,211.64,211.68,2876.0,206.5278,206.5473,206.3425,206.3815,2876.0
2024-03-26 15:35:00,211.71,211.72,211.48,211.49,3485.0,206.4108,206.4205,206.1865,206.1963,3485.0
2024-03-26 15:40:00,211.49,211.63,211.48,211.52,3487.0,206.1963,206.3328,206.1865,206.2255,3487.0
2024-03-26 15:45:00,211.51,211.51,211.29,211.3,4021.0,206.2158,206.2158,206.0013,206.011,4021.0
2024-03-26 15:50:00,211.26,211.48,211.2,211.43,10777.0,205.972,206.1865,205.9135,206.1378,10777.0
2024-03-26 15:55:00,211.48,211.51,211.05,211.13,44357.0,206.1865,206.2158,205.7673,205.8453,44357.0
2024-03-27 09:30:00,212.3,212.98,212.17,212.75,12594.0,206.986,207.649,206.8593,207.4247,12594.0
2024-03-27 09:35:00,212.76,212.95,212.59,212.95,1602.0,207.4345,207.6197,207.2687,207.6197,1602.0
2024-03-27 09:40:00,212.95,213.04,212.51,212.66,5142.0,207.6197,207.7075,207.1907,207.337,5142.0
2024-03-27 09:45:00,212.52,212.71,212.5,212.71,4300.0,207.2005,207.3857,207.181,207.3857,4300.0
2024-03-27 09:50:00,212.71,212.71,212.57,212.57,1333.0,207.3857,207.3857,207.2492,207.2492,1333.0
2024-03-27 09:55:00,212.67,213.13,212.66,213.0,25588.0,207.3467,207.7952,207.337,207.6685,25588.0
2024-03-27 10:00:00,213.02,213.15,212.74,212.76,6667.0,207.688,207.8147,207.415,207.4345,6667.0
2024-03-27 10:05:00,212.75,213.02,212.73,212.91,6381.0,207.4247,207.688,207.4052,207.5807,6381.0
2024-03-27 10:10:00,212.91,213.28,212.87,213.1,14963.0,207.5807,207.9415,207.5417,207.766,14963.0
2024-03-27 10:15:00,213.0,213.15,212.99,212.99,3500.0,207.6685,207.8147,207.6587,207.6587,3500.0
2024-03-27 10:20:00,213.0,213.05,212.7,213.05,3144.0,207.6685,207.7172,207.376,207.7172,3144.0
2024-03-27 10:25:00,213.0,213.17,213.0,213.08,2608.0,207.6685,207.8342,207.6685,207.7465,2608.0
2024-03-27 10:30:00,213.1,213.2,212.78,212.78,6785.0,207.766,207.8635,207.454,207.454,6785.0
2024-03-27 10:35:00,212.73,212.86,212.68,212.74,1885.0,207.4052,207.532,207.3565,207.415,1885.0
2024-03-27 10:40:00,212.66,212.76,212.5,212.5,4897.0,207.337,207.4345,207.181,207.181,4897.0
2024-03-27 10:45:00,212.54,212.59,212.47,212.48,1022.0,207.22,207.2687,207.1517,207.1615,1022.0
2024-03-27 10:50:00,212.57,212.57,212.23,212.36,2820.0,207.2492,207.2492,206.9178,207.0445,2820.0
2024-03-27 10:55:00,212.38,212.4,212.37,212.4,510.0,207.064,207.0835,207.0543,207.0835,510.0
2024-03-27 11:00:00,212.38,212.57,212.32,212.45,1298.0,207.064,207.2492,207.0055,207.1322,1298.0
2024-03-27 11:05:00,212.53,212.7,212.53,212.68,1516.0,207.2102,207.376,207.2102,207.3565,1516.0
2024-03-27 11:10:00,212.71,212.83,212.64,212.83,625.0,207.3857,207.5027,207.3175,207.5027,625.0
2024-03-27 11:15:00,212.86,212.96,212.75,212.95,625.0,207.532,207.6295,207.4247,207.6197,625.0
2024-03-27 11:20:00,212.85,212.86,212.64,212.65,1738.0,207.5222,207.532,207.3175,207.3272,1738.0
2024-03-27 11:25:00,212.62,212.76,212.6,212.71,9055.0,207.298,207.4345,207.2785,207.3857,9055.0
2024-03-27 11:30:00,212.64,212.73,212.52,212.54,2676.0,207.3175,207.4052,207.2005,207.22,2676.0
2024-03-27 11:35:00,212.52,212.53,212.47,212.51,1686.0,207.2005,207.2102,207.1517,207.1907,1686.0
2024-03-27 11:40:00,212.51,212.55,212.51,212.53,701.0,207.1907,207.2297,207.1907,207.2102,701.0
2024-03-27 11:45:00,212.48,212.52,212.46,212.5,500.0,207.1615,207.2005,207.142,207.181,500.0
2024-03-27 11:50:00,212.46,212.46,212.36,212.39,2510.0,207.142,207.142,207.0445,207.0738,2510.0
2024-03-27 11:55:00,212.5,212.61,212.2,212.32,6332.0,207.181,207.2882,206.8885,207.0055,6332.0
2024-03-27 12:00:00,212.32,212.45,212.26,212.28,3981.0,207.0055,207.1322,206.947,206.9665,3981.0
2024-03-27 12:05:00,212.24,212.24,212.16,212.17,2427.0,206.9275,206.9275,206.8495,206.8593,2427.0
2024-03-27 12:10:00,212.16,212.23,211.99,211.99,6184.0,206.8495,206.9178,206.6838,206.6838,6184.0
2024-03-27 12:15:00,212.02,212.13,211.97,212.11,2552.0,206.713,206.8203,206.6643,206.8008,2552.0
2024-03-27 12:20:00,212.14,212.24,212.06,212.18,2444.0,206.83,206.9275,206.752,206.869,2444.0
2024-03-27 12:25:00,212.23,212.38,212.23,212.31,1225.0,206.9178,207.064,206.9178,206.9958,1225.0
2024-03-27 12:30:00,212.35,212.36,212.2,212.29,2936.0,207.0348,207.0445,206.8885,206.9763,2936.0
2024-03-27 12:35:00,212.33,212.34,212.21,212.32,1400.0,207.0153,207.025,206.8983,207.0055,1400.0
2024-03-27 12:40:00,212.22,212.44,212.22,212.42,1396.0,206.908,207.1225,206.908,207.103,1396.0
2024-03-27 12:45:00,212.33,212.34,212.26,212.28,1365.0,207.0153,207.025,206.947,206.9665,1365.0
2024-03-27 12:50:00,212.37,212.49,212.33,212.48,712.0,207.0543,207.1712,207.0153,207.1615,712.0
2024-03-27 12:55:00,212.43,212.52,212.38,212.44,1889.0,207.1128,207.2005,207.064,207.1225,1889.0
2024-03-27 13:00:00,212.44,212.49,212.38,212.46,2716.0,207.1225,207.1712,207.064,207.142,2716.0
2024-03-27 13:05:00,212.46,212.46,212.28,212.28,1029.0,207.142,207.142,206.9665,206.9665,1029.0
2024-03-27 13:10:00,212.34,212.36,212.19,212.19,1168.0,207.025,207.0445,206.8788,206.8788,1168.0
2024-03-27 13:15:00,212.22,212.32,212.14,212.15,3348.0,206.908,207.0055,206.83,206.8398,3348.0
2024-03-27 13:20:00,212.15,212.28,212.04,212.04,4022.0,206.8398,206.9665,206.7325,206.7325,4022.0
2024-03-27 13:25:00,212.05,212.22,212.04,212.18,6583.0,206.7423,206.908,206.7325,206.869,6583.0
2024-03-27 13:30:00,212.19,212.33,212.18,212.31,1009.0,206.8788,207.0153,206.869,206.9958,1009.0
2024-03-27 13:35:00,212.28,212.53,212.27,212.46,756.0,206.9665,207.2102,206.9568,207.142,756.0
2024-03-27 13:40:00,212.51,212.53,212.42,212.53,1867.0,207.1907,207.2102,207.103,207.2102,1867.0
2024-03-27 13:45:00,212.53,212.58,212.52,212.53,1247.0,207.2102,207.259,207.2005,207.2102,1247.0
2024-03-27 13:50:00,212.58,212.58,212.39,212.43,2933.0,207.259,207.259,207.0738,207.1128,2933.0
2024-03-27 13:55:00,212.37,212.42,212.31,212.32,1210.0,207.0543,207.103,206.9958,207.0055,1210.0
2024-03-27 14:00:00,212.35,212.37,212.29,212.29,1264.0,207.0348,207.0543,206.9763,206.9763,1264.0
2024-03-27 14:05:00,212.34,212.51,212.32,212.5,2964.0,207.025,207.1907,207.0055,207.181,2964.0
2024-03-27 14:10:00,212.5,212.54,212.46,212.54,2847.0,207.181,207.22,207.142,207.22,2847.0
2024-03-27 14:15:00,212.49,212.49,212.4,212.44,2425.0,207.1712,207.1712,207.0835,207.1225,2425.0
2024-03-27 14:20:00,212.34,212.37,212.25,212.31,5418.0,207.025,207.0543,206.9373,206.9958,5418.0
2024-03-27 14:25:00,212.24,212.44,212.24,212.44,1968.0,206.9275,207.1225,206.9275,207.1225,1968.0
2024-03-27 14:30:00,212.4,212.49,212.3,212.33,1522.0,207.0835,207.1712,206.986,207.0153,1522.0
2024-03-27 14:35:00,212.34,212.34,212.27,212.31,1110.0,207.025,207.025,206.9568,206.9958,1110.0
2024-03-27 14:40:00,212.28,212.3,212.16,212.22,2897.0,206.9665,206.986,206.8495,206.908,2897.0
2024-03-27 14:45:00,212.2,212.23,212.13,212.23,2444.0,206.8885,206.9178,206.8203,206.9178,2444.0
2024-03-27 14:50:00,212.2,212.26,211.99,212.02,2132.0,206.8885,206.947,206.6838,206.713,2132.0
2024-03-27 14:55:00,212.0,212.07,211.93,211.99,13292.0,206.6935,206.7618,206.6253,206.6838,13292.0
2024-03-27 15:00:00,212.03,212.31,211.96,212.26,7993.0,206.7228,206.9958,206.6545,206.947,7993.0
2024-03-27 15:05:00,212.21,212.41,212.19,212.28,4100.0,206.8983,207.0933,206.8788,206.9665,4100.0
2024-03-27 15:10:00,212.31,212.32,212.2,212.29,2339.0,206.9958,207.0055,206.8885,206.9763,2339.0
2024-03-27 15:15:00,212.19,212.5,212.1,212.43,6151.0,206.8788,207.181,206.791,207.1128,6151.0
2024-03-27 15:20:00,212.48,212.65,212.43,212.61,2578.0,207.1615,207.3272,207.1128,207.2882,2578.0
2024-03-27 15:25:00,212.6,212.69,212.4,212.64,13751.0,207.2785,207.3662,207.0835,207.3175,13751.0
2024-03-27 15:30:00,212.78,212.78,212.63,212.63,11601.0,207.454,207.454,207.3077,207.3077,11601.0
2024-03-27 15:35:00,212.66,212.87,212.65,212.84,12591.0,207.337,207.5417,207.3272,207.5125,12591.0
2024-03-27 15:40:00,212.84,213.03,212.74,212.95,13121.0,207.5125,207.6977,207.415,207.6197,13121.0
2024-03-27 15:45:00,212.99,213.03,212.69,212.7,43594.0,207.6587,207.6977,207.3662,207.376,43594.0
2024-03-27 15:50:00,212.75,212.92,212.61,212.64,65709.0,207.4247,207.5905,207.2882,207.3175,65709.0
2024-03-27 15:55:00,212.67,212.91,212.43,212.5,162669.0,207.3467,207.5807,207.1128,207.181,162669.0
2024-03-28 09:30:00,213.0,213.0,212.45,212.63,10457.0,207.6685,207.6685,207.1322,207.3077,10457.0
2024-03-28 09:35:00,212.63,212.63,212.39,212.6,1201.0,207.3077,207.3077,207.0738,207.2785,1201.0
2024-03-28 09:40:00,212.52,212.85,212.46,212.6,7612.0,207.2005,207.5222,207.142,207.2785,7612.0
2024-03-28 09:45:00,212.39,212.8,212.38,212.69,2300.0,207.0738,207.4735,207.064,207.3662,2300.0
2024-03-28 09:50:00,212.61,212.77,212.61,212.74,2427.0,207.2882,207.4442,207.2882,207.415,2427.0
2024-03-28 09:55:00,212.69,212.97,212.57,212.97,9078.0,207.3662,207.6392,207.2492,207.6392,9078.0
2024-03-28 10:00:00,213.0,213.39,212.83,213.17,13873.0,207.6685,208.0487,207.5027,207.8342,13873.0
2024-03-28 10:05:00,213.31,213.5,213.01,213.07,28004.0,207.9707,208.156,207.6782,207.7367,28004.0
2024-03-28 10:10:00,213.06,213.53,213.03,213.38,16827.0,207.727,208.1852,207.6977,208.039,16827.0
2024-03-28 10:15:00,213.5,213.6,213.3,213.6,15599.0,208.156,208.2535,207.961,208.2535,15599.0
2024-03-28 10:20:00,213.59,214.13,213.59,214.12,19719.0,208.2437,208.7702,208.2437,208.7604,19719.0
2024-03-28 10:25:00,214.17,214.21,213.94,213.94,6043.0,208.8092,208.8482,208.585,208.585,6043.0
2024-03-28 10:30:00,213.99,213.99,213.8,213.91,3390.0,208.6337,208.6337,208.4485,208.5557,3390.0
2024-03-28 10:35:00,213.82,213.83,213.6,213.62,5050.0,208.468,208.4777,208.2535,208.273,5050.0
2024-03-28 10:40:00,213.61,213.85,213.6,213.65,7845.0,208.2632,208.4972,208.2535,208.3022,7845.0
2024-03-28 10:45:00,213.62,213.79,213.57,213.64,9424.0,208.273,208.4387,208.2242,208.2925,9424.0
2024-03-28 10:50:00,213.65,213.92,213.65,213.82,7078.0,208.3022,208.5655,208.3022,208.468,7078.0
2024-03-28 10:55:00,213.84,214.19,213.83,214.11,6492.0,208.4875,208.8287,208.4777,208.7507,6492.0
2024-03-28 11:00:00,214.11,214.16,214.01,214.08,6373.0,208.7507,208.7994,208.6532,208.7214,6373.0
2024-03-28 11:05:00,214.09,214.27,214.08,214.25,3288.0,208.7312,208.9067,208.7214,208.8872,3288.0
2024-03-28 11:10:00,214.27,214.28,213.98,213.99,12877.0,208.9067,208.9164,208.624,208.6337,12877.0
2024-03-28 11:15:00,214.0,214.0,213.82,213.96,3975.0,208.6435,208.6435,208.468,208.6045,3975.0
2024-03-28 11:20:00,213.89,213.96,213.89,213.96,2853.0,208.5362,208.6045,208.5362,208.6045,2853.0
2024-03-28 11:25:00,214.0,214.0,213.92,213.95,2169.0,208.6435,208.6435,208.5655,208.5947,2169.0
2024-03-28 11:30:00,213.91,213.97,213.85,213.97,6439.0,208.5557,208.6142,208.4972,208.6142,6439.0
2024-03-28 11:35:00,213.89,213.9,213.59,213.59,7791.0,208.5362,208.546,208.2437,208.2437,7791.0
2024-03-28 11:40:00,213.57,213.81,213.57,213.75,4342.0,208.2242,208.4582,208.2242,208.3997,4342.0
2024-03-28 11:45:00,213.79,213.81,213.75,213.75,2479.0,208.4387,208.4582,208.3997,208.3997,2479.0
2024-03-28 11:50:00,213.75,213.77,213.69,213.74,2271.0,208.3997,208.4192,208.3412,208.39,2271.0
2024-03-28 11:55:00,213.75,213.92,213.69,213.78,16179.0,208.3997,208.5655,208.3412,208.429,16179.0
2024-03-28 12:00:00,213.82,214.13,213.78,214.11,9790.0,208.468,208.7702,208.429,208.7507,9790.0
2024-03-28 12:05:00,214.13,214.18,214.02,214.09,3370.0,208.7702,208.8189,208.663,208.7312,3370.0
2024-03-28 12:10:00,214.11,214.15,214.02,214.07,8136.0,208.7507,208.7897,208.663,208.7117,8136.0
2024-03-28 12:15:00,214.05,214.1,214.02,214.07,2277.0,208.6922,208.7409,208.663,208.7117,2277.0
2024-03-28 12:20:00,214.03,214.06,213.94,213.95,2505.0,208.6727,208.702,208.585,208.5947,2505.0
2024-03-28 12:25:00,213.87,213.87,213.69,213.69,3875.0,208.5167,208.5167,208.3412,208.3412,3875.0
2024-03-28 12:30:00,213.73,213.87,213.68,213.77,11907.0,208.3802,208.5167,208.3315,208.4192,11907.0
2024-03-28 12:35:00,213.79,213.81,213.68,213.69,4531.0,208.4387,208.4582,208.3315,208.3412,4531.0
2024-03-28 12:40:00,213.68,213.85,213.57,213.81,5034.0,208.3315,208.4972,208.2242,208.4582,5034.0
2024-03-28 12:45:00,213.78,213.82,213.73,213.79,900.0,208.429,208.468,208.3802,208.4387,900.0
2024-03-28 12:50:00,213.82,213.94,213.76,213.9,13520.0,208.468,208.585,208.4095,208.546,13520.0
2024-03-28 12:55:00,213.93,214.02,213.82,213.9,3513.0,208.5752,208.663,208.468,208.546,3513.0
2024-03-28 13:00:00,213.89,214.0,213.86,213.88,2765.0,208.5362,208.6435,208.507,208.5265,2765.0
2024-03-28 13:05:00,213.88,213.92,213.75,213.75,3202.0,208.5265,208.5655,208.3997,208.3997,3202.0
2024-03-28 13:10:00,213.8,213.88,213.73,213.77,2407.0,208.4485,208.5265,208.3802,208.4192,2407.0
2024-03-28 13:15:00,213.78,213.78,213.64,213.65,2609.0,208.429,208.429,208.2925,208.3022,2609.0
2024-03-28 13:20:00,213.7,213.76,213.65,213.69,2157.0,208.351,208.4095,208.3022,208.3412,2157.0
2024-03-28 13:25:00,213.67,213.7,213.59,213.65,3721.0,208.3217,208.351,208.2437,208.3022,3721.0
2024-03-28 13:30:00,213.69,213.72,213.65,213.65,703.0,208.3412,208.3705,208.3022,208.3022,703.0
2024-03-28 13:35:00,213.65,213.67,213.53,213.6,1607.0,208.3022,208.3217,208.1852,208.2535,1607.0
2024-03-28 13:40:00,213.64,213.81,213.59,213.75,2457.0,208.2925,208.4582,208.2437,208.3997,2457.0
2024-03-28 13:45:00,213.75,213.76,213.65,213.68,1726.0,208.3997,208.4095,208.3022,208.3315,1726.0
2024-03-28 13:50:00,213.78,213.79,213.48,213.48,974.0,208.429,208.4387,208.1365,208.1365,974.0
2024-03-28 13:55:00,213.53,213.53,213.41,213.48,2654.0,208.1852,208.1852,208.0682,208.1365,2654.0
2024-03-28 14:00:00,213.48,213.54,213.48,213.53,926.0,208.1365,208.195,208.1365,208.1852,926.0
2024-03-28 14:05:00,213.53,213.58,213.36,213.5,5910.0,208.1852,208.234,208.0195,208.156,5910.0
2024-03-28 14:10:00,213.47,213.5,213.42,213.5,1200.0,208.1267,208.156,208.078,208.156,1200.0
2024-03-28 14:15:00,213.42,213.42,213.24,213.24,3878.0,208.078,208.078,207.9025,207.9025,3878.0
2024-03-28 14:20:00,213.33,213.4,213.33,213.33,1236.0,207.9902,208.0585,207.9902,207.9902,1236.0
2024-03-28 14:25:00,213.36,213.5,213.34,213.45,2476.0,208.0195,208.156,208.0,208.1072,2476.0
2024-03-28 14:30:00,213.42,213.42,213.23,213.32,2143.0,208.078,208.078,207.8927,207.9805,2143.0
2024-03-28 14:35:00,213.3,213.42,213.3,213.38,2153.0,207.961,208.078,207.961,208.039,2153.0
2024-03-28 14:40:00,213.29,213.3,213.13,213.13,2149.0,207.9512,207.961,207.7952,207.7952,2149.0
2024-03-28 14:45:00,213.15,213.19,212.92,212.95,5991.0,207.8147,207.8537,207.5905,207.6197,5991.0
2024-03-28 14:50:00,212.94,213.11,212.94,213.11,3004.0,207.61,207.7757,207.61,207.7757,3004.0
2024-03-28 14:55:00,213.15,213.48,213.15,213.37,3563.0,207.8147,208.1365,207.8147,208.0292,3563.0
2024-03-28 15:00:00,213.42,213.63,213.42,213.5,8203.0,208.078,208.2827,208.078,208.156,8203.0
2024-03-28 15:05:00,213.61,213.65,213.54,213.65,3405.0,208.2632,208.3022,208.195,208.3022,3405.0
2024-03-28 15:10:00,213.63,213.69,213.49,213.58,12897.0,208.2827,208.3412,208.1462,208.234,12897.0
2024-03-28 15:15:00,213.59,213.62,213.32,213.38,4182.0,208.2437,208.273,207.9805,208.039,4182.0
2024-03-28 15:20:00,213.42,213.52,213.34,213.51,9633.0,208.078,208.1755,208.0,208.1657,9633.0
2024-03-28 15:25:00,213.5,213.53,213.43,213.53,4894.0,208.156,208.1852,208.0877,208.1852,4894.0
2024-03-28 15:30:00,213.53,213.6,213.44,213.59,13686.0,208.1852,208.2535,208.0975,208.2437,13686.0
2024-03-28 15:35:00,213.59,213.6,213.44,213.56,3874.0,208.2437,208.2535,208.0975,208.2145,3874.0
2024-03-28 15:40:00,213.59,213.81,213.55,213.62,10609.0,208.2437,208.4582,208.2047,208.273,10609.0
2024-03-28 15:45:00,213.66,213.67,213.4,213.5,17972.0,208.312,208.3217,208.0585,208.156,17972.0
2024-03-28 15:50:00,213.53,213.83,213.07,213.14,21281.0,208.1852,208.4777,207.7367,207.805,21281.0
2024-03-28 15:55:00,213.12,213.31,212.87,212.9,82882.0,207.7855,207.9707,207.5417,207.571,82882.0
2024-04-01 09:30:00,212.99,213.18,212.49,212.49,13142.0,207.6587,207.844,207.1712,207.1712,13142.0
2024-04-01 09:35:00,212.48,212.48,211.7,211.84,1191.0,207.1615,207.1615,206.401,206.5375,1191.0
2024-04-01 09:40:00,211.79,211.81,211.56,211.81,1102.0,206.4888,206.5083,206.2645,206.5083,1102.0
2024-04-01 09:45:00,211.65,211.74,211.65,211.74,457.0,206.3523,206.44,206.3523,206.44,457.0
2024-04-01 09:50:00,211.6,211.72,211.39,211.5,1117.0,206.3035,206.4205,206.0988,206.206,1117.0
2024-04-01 09:55:00,211.28,211.6,211.23,211.23,2595.0,205.9915,206.3035,205.9428,205.9428,2595.0
2024-04-01 10:00:00,211.2,211.42,211.18,211.42,1669.0,205.9135,206.128,205.894,206.128,1669.0
2024-04-01 10:05:00,211.4,211.68,211.09,211.51,4138.0,206.1085,206.3815,205.8063,206.2158,4138.0
2024-04-01 10:10:00,211.35,211.4,211.16,211.17,2842.0,206.0598,206.1085,205.8745,205.8843,2842.0
2024-04-01 10:15:00,211.09,211.09,210.58,210.96,13511.0,205.8063,205.8063,205.3091,205.6795,13511.0
2024-04-01 10:20:00,211.01,211.05,210.75,210.75,5086.0,205.7283,205.7673,205.4748,205.4748,5086.0
2024-04-01 10:25:00,210.87,210.87,210.55,210.55,2787.0,205.5918,205.5918,205.2798,205.2798,2787.0
2024-04-01 10:30:00,210.55,210.58,210.27,210.44,6613.0,205.2798,205.3091,205.0068,205.1726,6613.0
2024-04-01 10:35:00,210.42,210.42,210.16,210.22,8197.0,205.1531,205.1531,204.8996,204.9581,8197.0
2024-04-01 10:40:00,210.26,210.28,210.19,210.19,3536.0,204.9971,205.0166,204.9288,204.9288,3536.0
2024-04-01 10:45:00,210.18,210.21,209.97,210.04,24784.0,204.9191,204.9483,204.7143,204.7826,24784.0
2024-04-01 10:50:00,210.04,210.04,209.67,209.74,4735.0,204.7826,204.7826,204.4218,204.4901,4735.0
2024-04-01 10:55:00,209.59,209.78,209.59,209.66,7172.0,204.3438,204.5291,204.3438,204.4121,7172.0
2024-04-01 11:00:00,209.61,210.04,209.6,209.89,4252.0,204.3633,204.7826,204.3536,204.6363,4252.0
2024-04-01 11:05:00,209.88,209.98,209.72,209.88,8010.0,204.6266,204.7241,204.4706,204.6266,8010.0
2024-04-01 11:10:00,209.9,209.91,209.61,209.68,7464.0,204.6461,204.6558,204.3633,204.4316,7464.0
2024-04-01 11:15:00,209.71,210.02,209.71,209.97,4258.0,204.4608,204.7631,204.4608,204.7143,4258.0
2024-04-01 11:20:00,209.98,210.23,209.93,210.17,4664.0,204.7241,204.9678,204.6753,204.9093,4664.0
2024-04-01 11:25:00,210.17,210.23,210.1,210.19,5122.0,204.9093,204.9678,204.8411,204.9288,5122.0
2024-04-01 11:30:00,210.16,210.25,210.16,210.25,1320.0,204.8996,204.9873,204.8996,204.9873,1320.0
2024-04-01 11:35:00,210.2,210.26,210.13,210.23,2272.0,204.9386,204.9971,204.8703,204.9678,2272.0
2024-04-01 11:40:00,210.18,210.24,209.9,209.9,3696.0,204.9191,204.9776,204.6461,204.6461,3696.0
2024-04-01 11:45:00,209.9,209.9,209.73,209.77,7041.0,204.6461,204.6461,204.4803,204.5193,7041.0
2024-04-01 11:50:00,209.77,209.82,209.45,209.48,3589.0,204.5193,204.5681,204.2073,204.2366,3589.0
2024-04-01 11:55:00,209.56,209.71,209.48,209.71,2664.0,204.3146,204.4608,204.2366,204.4608,2664.0
2024-04-01 12:00:00,209.61,209.62,209.38,209.4,5293.0,204.3633,204.3731,204.1391,204.1586,5293.0
2024-04-01 12:05:00,209.39,209.39,209.08,209.13,6123.0,204.1488,204.1488,203.8466,203.8954,6123.0
2024-04-01 12:10:00,209.11,209.25,209.02,209.11,16972.0,203.8759,204.0123,203.7881,203.8759,16972.0
2024-04-01 12:15:00,209.11,209.21,208.83,208.84,8340.0,203.8759,203.9733,203.6029,203.6126,8340.0
2024-04-01 12:20:00,208.83,208.9,208.65,208.83,14747.0,203.6029,203.6711,203.4274,203.6029,14747.0
2024-04-01 12:25:00,208.85,209.15,208.81,208.86,8172.0,203.6224,203.9149,203.5834,203.6321,8172.0
2024-04-01 12:30:00,208.86,208.97,208.82,208.82,4424.0,203.6321,203.7394,203.5931,203.5931,4424.0
2024-04-01 12:35:00,208.82,208.86,208.63,208.65,3201.0,203.5931,203.6321,203.4079,203.4274,3201.0
2024-04-01 12:40:00,208.65,209.04,208.54,209.04,11791.0,203.4274,203.8076,203.3201,203.8076,11791.0
2024-04-01 12:45:00,209.01,209.29,209.01,209.16,9155.0,203.7784,204.0513,203.7784,203.9246,9155.0
2024-04-01 12:50:00,209.05,209.16,208.86,208.88,2656.0,203.8174,203.9246,203.6321,203.6516,2656.0
2024-04-01 12:55:00,208.87,209.03,208.85,208.9,4260.0,203.6419,203.7979,203.6224,203.6711,4260.0
2024-04-01 13:00:00,208.83,208.99,208.75,208.8,4279.0,203.6029,203.7589,203.5249,203.5736,4279.0
2024-04-01 13:05:00,208.83,209.26,208.82,209.25,2843.0,203.6029,204.0221,203.5931,204.0123,2843.0
2024-04-01 13:10:00,209.26,209.27,208.92,208.92,1898.0,204.0221,204.0318,203.6906,203.6906,1898.0
2024-04-01 13:15:00,208.97,208.97,208.79,208.91,2083.0,203.7394,203.7394,203.5639,203.6809,2083.0
2024-04-01 13:20:00,208.83,208.83,208.68,208.73,2679.0,203.6029,203.6029,203.4566,203.5054,2679.0
2024-04-01 13:25:00,208.69,208.93,208.69,208.85,2826.0,203.4664,203.7004,203.4664,203.6224,2826.0
2024-04-01 13:30:00,208.84,208.84,208.67,208.67,1684.0,203.6126,203.6126,203.4469,203.4469,1684.0
2024-04-01 13:35:00,208.72,208.8,208.65,208.68,3703.0,203.4956,203.5736,203.4274,203.4566,3703.0
2024-04-01 13:40:00,208.68,208.68,208.58,208.63,3117.0,203.4566,203.4566,203.3591,203.4079,3117.0
2024-04-01 13:45:00,208.63,208.7,208.59,208.63,2756.0,203.4079,203.4761,203.3689,203.4079,2756.0
2024-04-01 13:50:00,208.65,208.72,208.61,208.7,5296.0,203.4274,203.4956,203.3884,203.4761,5296.0
2024-04-01 13:55:00,208.71,208.73,208.56,208.56,2713.0,203.4859,203.5054,203.3396,203.3396,2713.0
2024-04-01 14:00:00,208.62,208.63,208.46,208.58,3521.0,203.3981,203.4079,203.2421,203.3591,3521.0
2024-04-01 14:05:00,208.56,208.64,208.54,208.6,2717.0,203.3396,203.4176,203.3201,203.3786,2717.0
2024-04-01 14:10:00,208.61,208.63,208.36,208.36,5827.0,203.3884,203.4079,203.1446,203.1446,5827.0
2024-04-01 14:15:00,208.31,208.46,208.31,208.37,4515.0,203.0959,203.2421,203.0959,203.1544,4515.0
2024-04-01 14:20:00,208.43,208.44,208.2,208.25,6897.0,203.2129,203.2226,202.9886,203.0374,6897.0
2024-04-01 14:25:00,208.25,208.28,208.18,208.26,5373.0,203.0374,203.0666,202.9691,203.0471,5373.0
2024-04-01 14:30:00,208.24,208.49,208.18,208.45,13540.0,203.0276,203.2714,202.9691,203.2324,13540.0
2024-04-01 14:35:00,208.42,208.47,208.21,208.27,5243.0,203.2031,203.2519,202.9984,203.0569,5243.0
2024-04-01 14:40:00,208.26,208.33,208.18,208.23,7479.0,203.0471,203.1154,202.9691,203.0179,7479.0
2024-04-01 14:45:00,208.23,208.29,208.01,208.01,8610.0,203.0179,203.0764,202.8034,202.8034,8610.0
2024-04-01 14:50:00,208.06,208.1,207.86,207.88,11332.0,202.8521,202.8911,202.6571,202.6766,11332.0
2024-04-01 14:55:00,207.92,207.98,207.84,207.87,7864.0,202.7156,202.7741,202.6376,202.6669,7864.0
2024-04-01 15:00:00,207.9,208.45,207.9,208.45,25535.0,202.6961,203.2324,202.6961,203.2324,25535.0
2024-04-01 15:05:00,208.46,208.86,208.42,208.85,2447.0,203.2421,203.6321,203.2031,203.6224,2447.0
2024-04-01 15:10:00,208.89,208.89,208.51,208.65,12199.0,203.6614,203.6614,203.2909,203.4274,12199.0
2024-04-01 15:15:00,208.72,208.79,208.44,208.52,6451.0,203.4956,203.5639,203.2226,203.3006,6451.0
2024-04-01 15:20:00,208.49,208.6,208.46,208.53,6110.0,203.2714,203.3786,203.2421,203.3104,6110.0
2024-04-01 15:25:00,208.53,208.67,208.5,208.63,5314.0,203.3104,203.4469,203.2811,203.4079,5314.0
2024-04-01 15:30:00,208.67,208.84,208.62,208.82,5965.0,203.4469,203.6126,203.3981,203.5931,5965.0
2024-04-01 15:35:00,208.84,208.97,208.75,208.93,5122.0,203.6126,203.7394,203.5249,203.7004,5122.0
2024-04-01 15:40:00,208.96,209.17,208.94,208.94,9254.0,203.7296,203.9344,203.7101,203.7101,9254.0
2024-04-01 15:45:00,208.92,208.94,208.73,208.78,10108.0,203.6906,203.7101,203.5054,203.5541,10108.0
2024-04-01 15:50:00,208.74,209.25,208.63,209.22,21792.0,203.5151,204.0123,203.4079,203.9831,21792.0
2024-04-01 15:55:00,209.23,209.27,208.51,208.62,108605.0,203.9928,204.0318,203.2909,203.3981,108605.0
2024-04-02 09:30:00,208.0,208.21,207.66,207.66,10798.0,202.7936,202.9984,202.4621,202.4621,10798.0
2024-04-02 09:35:00,207.6,207.99,207.28,207.95,6743.0,202.4036,202.7839,202.0917,202.7449,6743.0
2024-04-02 09:40:00,207.96,208.04,207.64,208.04,4848.0,202.7546,202.8326,202.4426,202.8326,4848.0
2024-04-02 09:45:00,208.03,208.03,207.28,207.28,3938.0,202.8229,202.8229,202.0917,202.0917,3938.0
2024-04-02 09:50:00,207.42,207.49,207.14,207.14,8230.0,202.2282,202.2964,201.9552,201.9552,8230.0
2024-04-02 09:55:00,207.28,207.35,207.02,207.29,4821.0,202.0917,202.1599,201.8382,202.1014,4821.0
2024-04-02 10:00:00,207.26,207.44,207.04,207.33,6635.0,202.0722,202.2477,201.8577,202.1404,6635.0
2024-04-02 10:05:00,207.42,207.5,207.06,207.41,8078.0,202.2282,202.3062,201.8772,202.2184,8078.0
2024-04-02 10:10:00,207.31,207.44,207.03,207.13,6002.0,202.1209,202.2477,201.8479,201.9454,6002.0
2024-04-02 10:15:00,207.11,207.47,207.11,207.38,8334.0,201.9259,202.2769,201.9259,202.1892,8334.0
2024-04-02 10:20:00,207.43,207.77,207.39,207.46,32855.0,202.2379,202.5694,202.1989,202.2672,32855.0
2024-04-02 10:25:00,207.41,207.62,207.35,207.62,3206.0,202.2184,202.4231,202.1599,202.4231,3206.0
2024-04-02 10:30:00,207.66,208.05,207.63,207.93,4626.0,202.4621,202.8424,202.4329,202.7254,4626.0
2024-04-02 10:35:00,207.97,208.43,207.97,208.4,3018.0,202.7644,203.2129,202.7644,203.1836,3018.0
2024-04-02 10:40:00,208.41,208.5,208.16,208.17,4202.0,203.1934,203.2811,202.9496,202.9594,4202.0
2024-04-02 10:45:00,208.17,208.38,208.17,208.37,1594.0,202.9594,203.1641,202.9594,203.1544,1594.0
2024-04-02 10:50:00,208.34,208.61,208.01,208.07,8106.0,203.1251,203.3884,202.8034,202.8619,8106.0
2024-04-02 10:55:00,208.13,208.22,207.9,207.91,2739.0,202.9204,203.0081,202.6961,202.7059,2739.0
2024-04-02 11:00:00,208.06,208.06,207.75,207.78,2885.0,202.8521,202.8521,202.5499,202.5791,2885.0
2024-04-02 11:05:00,207.77,207.82,207.61,207.67,4270.0,202.5694,202.6181,202.4134,202.4719,4270.0
2024-04-02 11:10:00,207.72,208.01,207.71,207.94,2738.0,202.5206,202.8034,202.5109,202.7351,2738.0
2024-04-02 11:15:00,208.01,208.06,207.81,207.89,5433.0,202.8034,202.8521,202.6084,202.6864,5433.0
2024-04-02 11:20:00,207.91,207.96,207.71,207.79,5618.0,202.7059,202.7546,202.5109,202.5889,5618.0
2024-04-02 11:25:00,207.72,207.81,207.62,207.66,3142.0,202.5206,202.6084,202.4231,202.4621,3142.0
2024-04-02 11:30:00,207.65,207.76,207.59,207.69,3188.0,202.4524,202.5596,202.3939,202.4914,3188.0
2024-04-02 11:35:00,207.73,207.74,207.03,207.07,4893.0,202.5304,202.5401,201.8479,201.8869,4893.0
2024-04-02 11:40:00,207.08,207.11,206.92,206.93,3548.0,201.8967,201.9259,201.7407,201.7504,3548.0
2024-04-02 11:45:00,206.97,207.05,206.93,206.96,4266.0,201.7894,201.8674,201.7504,201.7797,4266.0
2024-04-02 11:50:00,206.99,207.16,206.98,207.02,3534.0,201.8089,201.9747,201.7992,201.8382,3534.0
2024-04-02 11:55:00,207.07,207.07,206.97,207.05,2000.0,201.8869,201.8869,201.7894,201.8674,2000.0
2024-04-02 12:00:00,207.03,207.1,206.98,207.04,3615.0,201.8479,201.9162,201.7992,201.8577,3615.0
2024-04-02 12:05:00,207.07,207.07,206.98,206.99,1923.0,201.8869,201.8869,201.7992,201.8089,1923.0
2024-04-02 12:10:00,206.98,206.98,206.72,206.72,3120.0,201.7992,201.7992,201.5457,201.5457,3120.0
2024-04-02 12:15:00,206.72,206.79,206.65,206.79,3324.0,201.5457,201.6139,201.4774,201.6139,3324.0
2024-04-02 12:20:00,206.8,206.83,206.69,206.75,3423.0,201.6237,201.6529,201.5164,201.5749,3423.0
2024-04-02 12:25:00,206.75,206.75,206.6,206.65,3384.0,201.5749,201.5749,201.4287,201.4774,3384.0
2024-04-02 12:30:00,206.65,206.78,206.62,206.7,3755.0,201.4774,201.6042,201.4482,201.5262,3755.0
2024-04-02 12:35:00,206.71,206.77,206.64,206.77,5687.0,201.5359,201.5944,201.4677,201.5944,5687.0
2024-04-02 12:40:00,206.72,206.76,206.67,206.68,1748.0,201.5457,201.5847,201.4969,201.5067,1748.0
2024-04-02 12:45:00,206.7,206.75,206.61,206.67,3152.0,201.5262,201.5749,201.4384,201.4969,3152.0
2024-04-02 12:50:00,206.65,206.68,206.61,206.67,1350.0,201.4774,201.5067,201.4384,201.4969,1350.0
2024-04-02 12:55:00,206.67,206.73,206.63,206.65,800.0,201.4969,201.5554,201.4579,201.4774,800.0
2024-04-02 13:00:00,206.66,206.66,206.56,206.59,1800.0,201.4872,201.4872,201.3897,201.4189,1800.0
2024-04-02 13:05:00,206.55,206.61,206.55,206.55,2226.0,201.3799,201.4384,201.3799,201.3799,2226.0
2024-04-02 13:10:00,206.59,206.62,206.54,206.54,2054.0,201.4189,201.4482,201.3702,201.3702,2054.0
2024-04-02 13:15:00,206.6,206.81,206.53,206.81,3627.0,201.4287,201.6334,201.3604,201.6334,3627.0
2024-04-02 13:20:00,206.84,206.91,206.82,206.89,2859.0,201.6627,201.7309,201.6432,201.7114,2859.0
2024-04-02 13:25:00,206.89,206.9,206.86,206.86,1406.0,201.7114,201.7212,201.6822,201.6822,1406.0
2024-04-02 13:30:00,206.94,206.94,206.57,206.57,3765.0,201.7602,201.7602,201.3994,201.3994,3765.0
2024-04-02 13:35:00,206.5,206.56,206.32,206.34,3786.0,201.3312,201.3897,201.1557,201.1752,3786.0
2024-04-02 13:40:00,206.38,206.38,205.92,206.01,19454.0,201.2142,201.2142,200.7657,200.8534,19454.0
2024-04-02 13:45:00,206.01,206.19,205.97,206.16,5569.0,200.8534,201.0289,200.8144,200.9997,5569.0
2024-04-02 13:50:00,206.1,206.11,205.91,205.96,4520.0,200.9412,200.9509,200.7559,200.8047,4520.0
2024-04-02 13:55:00,205.95,206.13,205.95,206.05,4813.0,200.7949,200.9704,200.7949,200.8924,4813.0
2024-04-02 14:00:00,206.12,206.13,205.93,205.97,3595.0,200.9607,200.9704,200.7754,200.8144,3595.0
2024-04-02 14:05:00,205.94,206.01,205.9,205.9,5613.0,200.7852,200.8534,200.7462,200.7462,5613.0
2024-04-02 14:10:00,205.91,205.91,205.84,205.84,3950.0,200.7559,200.7559,200.6877,200.6877,3950.0
2024-04-02 14:15:00,205.83,205.83,205.77,205.81,4595.0,200.678,200.678,200.6195,200.6585,4595.0
2024-04-02 14:20:00,205.81,205.85,205.57,205.57,10399.0,200.6585,200.6975,200.4245,200.4245,10399.0
2024-04-02 14:25:00,205.55,205.56,205.37,205.4,6964.0,200.405,200.4147,200.2295,200.2587,6964.0
2024-04-02 14:30:00,205.39,205.6,205.37,205.57,4002.0,200.249,200.4537,200.2295,200.4245,4002.0
2024-04-02 14:35:00,205.58,205.58,205.24,205.3,6653.0,200.4342,200.4342,200.1027,200.1612,6653.0
2024-04-02 14:40:00,205.43,205.43,205.05,205.06,11466.0,200.288,200.288,199.9175,199.9272,11466.0
2024-04-02 14:45:00,205.06,205.48,205.06,205.39,10902.0,199.9272,200.3367,199.9272,200.249,10902.0
2024-04-02 14:50:00,205.5,205.59,205.46,205.49,5283.0,200.3562,200.444,200.3172,200.3465,5283.0
2024-04-02 14:55:00,205.49,205.57,205.44,205.46,7157.0,200.3465,200.4245,200.2977,200.3172,7157.0
2024-04-02 15:00:00,205.49,205.69,205.48,205.66,2657.0,200.3465,200.5415,200.3367,200.5122,2657.0
2024-04-02 15:05:00,205.7,205.83,205.56,205.56,5686.0,200.5512,200.678,200.4147,200.4147,5686.0
2024-04-02 15:10:00,205.68,205.68,205.32,205.44,6587.0,200.5317,200.5317,200.1807,200.2977,6587.0
2024-04-02 15:15:00,205.39,205.53,205.36,205.5,8130.0,200.249,200.3855,200.2197,200.3562,8130.0
2024-04-02 15:20:00,205.5,205.84,205.49,205.84,9178.0,200.3562,200.6877,200.3465,200.6877,9178.0
2024-04-02 15:25:00,205.84,205.92,205.54,205.58,7052.0,200.6877,200.7657,200.3952,200.4342,7052.0
2024-04-02 15:30:00,205.63,205.76,205.54,205.54,12154.0,200.483,200.6097,200.3952,200.3952,12154.0
2024-04-02 15:35:00,205.54,205.59,205.41,205.47,14637.0,200.3952,200.444,200.2685,200.327,14637.0
2024-04-02 15:40:00,205.48,205.6,205.43,205.51,21163.0,200.3367,200.4537,200.288,200.366,21163.0
2024-04-02 15:45:00,205.51,205.93,205.49,205.66,29635.0,200.366,200.7754,200.3465,200.5122,29635.0
2024-04-02 15:50:00,205.76,206.01,205.5,205.5,29144.0,200.6097,200.8534,200.3562,200.3562,29144.0
2024-04-02 15:55:00,205.47,205.6,205.07,205.16,148728.0,200.327,200.4537,199.937,200.0247,148728.0
2024-04-03 09:30:00,205.0,205.6,204.84,204.92,12415.0,199.8687,200.4537,199.7127,199.7907,12415.0
2024-04-03 09:35:00,205.12,205.12,204.59,204.78,2388.0,199.9857,199.9857,199.469,199.6542,2388.0
2024-04-03 09:40:00,204.63,204.97,204.57,204.97,1142.0,199.508,199.8395,199.4495,199.8395,1142.0
2024-04-03 09:45:00,205.0,205.4,204.86,204.97,24653.0,199.8687,200.2587,199.7322,199.8395,24653.0
2024-04-03 09:50:00,205.03,205.24,204.6,204.6,2726.0,199.898,200.1027,199.4787,199.4787,2726.0
2024-04-03 09:55:00,204.62,204.62,204.18,204.3,1384.0,199.4982,199.4982,199.0693,199.1862,1384.0
2024-04-03 10:00:00,204.2,204.35,203.94,204.12,3077.0,199.0888,199.235,198.8353,199.0108,3077.0
2024-04-03 10:05:00,204.13,204.61,204.12,204.51,2146.0,199.0205,199.4885,199.0108,199.391,2146.0
2024-04-03 10:10:00,204.49,204.55,204.38,204.5,2124.0,199.3715,199.43,199.2642,199.3812,2124.0
2024-04-03 10:15:00,204.5,204.92,204.3,204.92,19158.0,199.3812,199.7907,199.1862,199.7907,19158.0
2024-04-03 10:20:00,204.79,205.0,204.73,204.92,15894.0,199.664,199.8687,199.6055,199.7907,15894.0
2024-04-03 10:25:00,204.94,204.94,204.55,204.6,5341.0,199.8102,199.8102,199.43,199.4787,5341.0
2024-04-03 10:30:00,204.68,204.88,204.62,204.74,4808.0,199.5567,199.7517,199.4982,199.6152,4808.0
2024-04-03 10:35:00,204.66,205.03,204.64,204.93,6625.0,199.5372,199.898,199.5177,199.8005,6625.0
2024-04-03 10:40:00,204.92,205.03,204.84,204.99,3168.0,199.7907,199.898,199.7127,199.859,3168.0
2024-04-03 10:45:00,204.98,205.02,204.91,204.97,8698.0,199.8492,199.8882,199.781,199.8395,8698.0
2024-04-03 10:50:00,204.93,204.99,204.85,204.93,3000.0,199.8005,199.859,199.7225,199.8005,3000.0
2024-04-03 10:55:00,204.93,204.94,204.83,204.86,5692.0,199.8005,199.8102,199.703,199.7322,5692.0
2024-04-03 11:00:00,204.86,205.09,204.85,204.95,6443.0,199.7322,199.9565,199.7225,199.82,6443.0
2024-04-03 11:05:00,204.93,205.05,204.92,205.05,2182.0,199.8005,199.9175,199.7907,199.9175,2182.0
2024-04-03 11:10:00,204.97,204.97,204.88,204.96,1149.0,199.8395,199.8395,199.7517,199.8297,1149.0
2024-04-03 11:15:00,205.0,205.06,204.98,205.05,1168.0,199.8687,199.9272,199.8492,199.9175,1168.0
2024-04-03 11:20:00,205.03,205.37,204.89,204.92,10676.0,199.898,200.2295,199.7615,199.7907,10676.0
2024-04-03 11:25:00,204.86,205.0,204.86,205.0,1676.0,199.7322,199.8687,199.7322,199.8687,1676.0
2024-04-03 11:30:00,205.02,205.02,204.72,204.73,4201.0,199.8882,199.8882,199.5957,199.6055,4201.0
2024-04-03 11:35:00,204.75,204.82,204.69,204.75,2628.0,199.625,199.6932,199.5665,199.625,2628.0
2024-04-03 11:40:00,204.79,204.79,204.32,204.46,2636.0,199.664,199.664,199.2057,199.3422,2636.0
2024-04-03 11:45:00,204.44,204.63,204.21,204.29,13862.0,199.3227,199.508,199.0985,199.1765,13862.0
2024-04-03 11:50:00,204.18,204.32,204.09,204.32,2499.0,199.0693,199.2057,198.9815,199.2057,2499.0
2024-04-03 11:55:00,204.42,204.42,204.14,204.18,8302.0,199.3032,199.3032,199.0303,199.0693,8302.0
2024-04-03 12:00:00,204.23,204.39,204.18,204.39,2472.0,199.118,199.274,199.0693,199.274,2472.0
2024-04-03 12:05:00,204.42,204.54,204.22,204.23,7687.0,199.3032,199.4202,199.1083,199.118,7687.0
2024-04-03 12:10:00,204.13,204.28,204.04,204.18,3328.0,199.0205,199.1667,198.9328,199.0693,3328.0
2024-04-03 12:15:00,204.17,204.17,203.85,203.85,6094.0,199.0595,199.0595,198.7475,198.7475,6094.0
2024-04-03 12:20:00,203.92,204.08,203.9,204.01,14698.0,198.8158,198.9718,198.7963,198.9035,14698.0
2024-04-03 12:25:00,203.99,204.1,203.91,204.05,1553.0,198.884,198.9913,198.806,198.9425,1553.0
2024-04-03 12:30:00,204.08,204.12,204.04,204.05,1427.0,198.9718,199.0108,198.9328,198.9425,1427.0
2024-04-03 12:35:00,204.12,204.12,203.75,203.77,2191.0,199.0108,199.0108,198.65,198.6695,2191.0
2024-04-03 12:40:00,203.85,203.94,203.78,203.78,791.0,198.7475,198.8353,198.6793,198.6793,791.0
2024-04-03 12:45:00,204.0,204.01,203.96,204.01,500.0,198.8938,198.9035,198.8548,198.9035,500.0
2024-04-03 12:50:00,204.0,204.02,203.98,204.02,2169.0,198.8938,198.9133,198.8743,198.9133,2169.0
2024-04-03 12:55:00,204.02,204.08,203.96,204.01,3273.0,198.9133,198.9718,198.8548,198.9035,3273.0
2024-04-03 13:00:00,204.01,204.06,204.0,204.02,1726.0,198.9035,198.9523,198.8938,198.9133,1726.0
2024-04-03 13:05:00,204.08,204.26,204.02,204.24,2200.0,198.9718,199.1473,198.9133,199.1278,2200.0
2024-04-03 13:10:00,204.32,204.42,204.2,204.42,1569.0,199.2057,199.3032,199.0888,199.3032,1569.0
2024-04-03 13:15:00,204.4,204.4,204.08,204.19,6287.0,199.2837,199.2837,198.9718,199.079,6287.0
2024-04-03 13:20:00,204.18,204.25,203.95,203.95,15377.0,199.0693,199.1375,198.845,198.845,15377.0
2024-04-03 13:25:00,203.92,204.19,203.89,203.92,18519.0,198.8158,199.079,198.7865,198.8158,18519.0
2024-04-03 13:30:00,203.93,204.1,203.89,204.01,13961.0,198.8255,198.9913,198.7865,198.9035,13961.0
2024-04-03 13:35:00,204.01,204.19,203.84,204.0,50606.0,198.9035,199.079,198.7378,198.8938,50606.0
2024-04-03 13:40:00,204.01,204.09,203.9,203.94,4811.0,198.9035,198.9815,198.7963,198.8353,4811.0
2024-04-03 13:45:00,204.04,204.07,203.99,204.0,1285.0,198.9328,198.962,198.884,198.8938,1285.0
2024-04-03 13:50:00,203.97,204.04,203.92,203.98,12586.0,198.8645,198.9328,198.8158,198.8743,12586.0
2024-04-03 13:55:00,204.0,204.06,203.78,203.85,14342.0,198.8938,198.9523,198.6793,198.7475,14342.0
2024-04-03 14:00:00,203.86,204.03,203.75,204.02,5085.0,198.7573,198.923,198.65,198.9133,5085.0
2024-04-03 14:05:00,203.96,203.98,203.75,203.98,9966.0,198.8548,198.8743,198.65,198.8743,9966.0
2024-04-03 14:10:00,203.98,203.99,203.74,203.88,11039.0,198.8743,198.884,198.6403,198.7768,11039.0
2024-04-03 14:15:00,203.94,204.06,203.93,204.06,3320.0,198.8353,198.9523,198.8255,198.9523,3320.0
2024-04-03 14:20:00,204.05,204.05,203.9,203.93,1866.0,198.9425,198.9425,198.7963,198.8255,1866.0
2024-04-03 14:25:00,203.89,204.0,203.7,203.75,7842.0,198.7865,198.8938,198.6013,198.65,7842.0
2024-04-03 14:30:00,203.65,203.65,203.57,203.59,2289.0,198.5525,198.5525,198.4745,198.494,2289.0
2024-04-03 14:35:00,203.64,203.73,203.58,203.67,4112.0,198.5428,198.6305,198.4843,198.572,4112.0
2024-04-03 14:40:00,203.66,203.76,203.59,203.76,6663.0,198.5623,198.6598,198.494,198.6598,6663.0
2024-04-03 14:45:00,203.7,203.82,203.69,203.81,3962.0,198.6013,198.7183,198.5915,198.7085,3962.0
2024-04-03 14:50:00,203.81,203.92,203.74,203.88,2748.0,198.7085,198.8158,198.6403,198.7768,2748.0
2024-04-03 14:55:00,203.81,203.89,203.62,203.63,8008.0,198.7085,198.7865,198.5233,198.533,8008.0
2024-04-03 15:00:00,203.61,203.75,203.6,203.73,20749.0,198.5135,198.65,198.5038,198.6305,20749.0
2024-04-03 15:05:00,203.71,203.77,203.62,203.67,6339.0,198.611,198.6695,198.5233,198.572,6339.0
2024-04-03 15:10:00,203.66,203.66,203.5,203.5,3508.0,198.5623,198.5623,198.4063,198.4063,3508.0
2024-04-03 15:15:00,203.46,203.49,203.16,203.22,4142.0,198.3673,198.3965,198.0748,198.1333,4142.0
2024-04-03 15:20:00,203.18,203.22,203.03,203.03,5736.0,198.0943,198.1333,197.948,197.948,5736.0
2024-04-03 15:25:00,203.06,203.16,203.03,203.16,3937.0,197.9773,198.0748,197.948,198.0748,3937.0
2024-04-03 15:30:00,203.16,203.33,203.16,203.25,8909.0,198.0748,198.2405,198.0748,198.1625,8909.0
2024-04-03 15:35:00,203.25,203.52,203.2,203.46,8223.0,198.1625,198.4258,198.1138,198.3673,8223.0
2024-04-03 15:40:00,203.51,203.95,203.5,203.7,129645.0,198.416,198.845,198.4063,198.6013,129645.0
2024-04-03 15:45:00,203.95,204.1,203.72,203.73,29002.0,198.845,198.9913,198.6208,198.6305,29002.0
2024-04-03 15:50:00,203.75,204.33,203.69,204.31,49926.0,198.65,199.2155,198.5915,199.196,49926.0
2024-04-03 15:55:00,204.34,204.34,203.71,204.25,85064.0,199.2252,199.2252,198.611,199.1375,85064.0
2024-04-04 09:30:00,205.86,206.41,205.86,206.16,10099.0,200.7072,201.2434,200.7072,200.9997,10099.0
2024-04-04 09:35:00,206.34,206.55,205.87,206.36,2432.0,201.1752,201.3799,200.717,201.1947,2432.0
2024-04-04 09:40:00,206.46,206.72,206.31,206.45,9109.0,201.2922,201.5457,201.1459,201.2824,9109.0
2024-04-04 09:45:00,206.3,206.43,206.02,206.16,19165.0,201.1362,201.2629,200.8632,200.9997,19165.0
2024-04-04 09:50:00,206.09,206.4,206.09,206.31,14081.0,200.9314,201.2337,200.9314,201.1459,14081.0
2024-04-04 09:55:00,206.25,206.32,206.16,206.16,3606.0,201.0874,201.1557,200.9997,200.9997,3606.0
2024-04-04 10:00:00,206.21,206.37,206.14,206.2,13753.0,201.0484,201.2044,200.9802,201.0387,13753.0
2024-04-04 10:05:00,206.2,206.44,206.2,206.31,2460.0,201.0387,201.2727,201.0387,201.1459,2460.0
2024-04-04 10:10:00,206.3,206.32,206.2,206.2,7482.0,201.1362,201.1557,201.0387,201.0387,7482.0
2024-04-04 10:15:00,206.3,206.3,206.15,206.21,9963.0,201.1362,201.1362,200.9899,201.0484,9963.0
2024-04-04 10:20:00,206.15,206.24,205.8,205.8,17491.0,200.9899,201.0777,200.6487,200.6487,17491.0
2024-04-04 10:25:00,205.56,205.66,205.52,205.53,1572.0,200.4147,200.5122,200.3757,200.3855,1572.0
2024-04-04 10:30:00,205.64,205.82,205.4,205.45,13820.0,200.4927,200.6682,200.2587,200.3075,13820.0
2024-04-04 10:35:00,205.57,205.63,205.36,205.5,11564.0,200.4245,200.483,200.2197,200.3562,11564.0
2024-04-04 10:40:00,205.53,205.57,205.18,205.48,17748.0,200.3855,200.4245,200.0442,200.3367,17748.0
2024-04-04 10:45:00,205.38,205.59,205.32,205.59,7194.0,200.2392,200.444,200.1807,200.444,7194.0
2024-04-04 10:50:00,205.55,205.55,205.12,205.12,13851.0,200.405,200.405,199.9857,199.9857,13851.0
2024-04-04 10:55:00,205.08,205.31,204.91,205.0,10305.0,199.9467,200.171,199.781,199.8687,10305.0
2024-04-04 11:00:00,205.05,205.11,204.62,205.11,10447.0,199.9175,199.976,199.4982,199.976,10447.0
2024-04-04 11:05:00,205.03,205.03,204.67,204.67,6232.0,199.898,199.898,199.547,199.547,6232.0
2024-04-04 11:10:00,204.73,204.85,204.7,204.85,6250.0,199.6055,199.7225,199.5762,199.7225,6250.0
2024-04-04 11:15:00,204.81,204.85,204.64,204.72,11341.0,199.6835,199.7225,199.5177,199.5957,11341.0
2024-04-04 11:20:00,204.71,204.86,204.58,204.86,3408.0,199.586,199.7322,199.4592,199.7322,3408.0
2024-04-04 11:25:00,204.89,205.5,204.89,205.4,3959.0,199.7615,200.3562,199.7615,200.2587,3959.0
2024-04-04 11:30:00,205.42,205.78,205.35,205.75,4719.0,200.2782,200.6292,200.21,200.6,4719.0
2024-04-04 11:35:00,205.67,205.86,205.62,205.62,1767.0,200.522,200.7072,200.4732,200.4732,1767.0
2024-04-04 11:40:00,205.68,205.81,205.61,205.74,1931.0,200.5317,200.6585,200.4635,200.5902,1931.0
2024-04-04 11:45:00,205.75,205.81,205.69,205.73,400.0,200.6,200.6585,200.5415,200.5805,400.0
2024-04-04 11:50:00,205.75,205.98,205.74,205.79,2029.0,200.6,200.8242,200.5902,200.639,2029.0
2024-04-04 11:55:00,205.79,205.87,205.65,205.74,9629.0,200.639,200.717,200.5025,200.5902,9629.0
2024-04-04 12:00:00,205.64,205.94,205.64,205.85,3392.0,200.4927,200.7852,200.4927,200.6975,3392.0
2024-04-04 12:05:00,205.88,206.15,205.87,206.15,1691.0,200.7267,200.9899,200.717,200.9899,1691.0
2024-04-04 12:10:00,206.13,206.15,206.01,206.15,1167.0,200.9704,200.9899,200.8534,200.9899,1167.0
2024-04-04 12:15:00,206.22,206.28,206.15,206.17,6462.0,201.0582,201.1167,200.9899,201.0094,6462.0
2024-04-04 12:20:00,206.19,206.19,205.9,205.96,11821.0,201.0289,201.0289,200.7462,200.8047,11821.0
2024-04-04 12:25:00,206.03,206.03,205.93,205.94,2852.0,200.8729,200.8729,200.7754,200.7852,2852.0
2024-04-04 12:30:00,205.97,205.97,205.71,205.76,5294.0,200.8144,200.8144,200.561,200.6097,5294.0
2024-04-04 12:35:00,205.77,205.77,205.65,205.68,1336.0,200.6195,200.6195,200.5025,200.5317,1336.0
2024-04-04 12:40:00,205.68,205.68,205.49,205.53,682.0,200.5317,200.5317,200.3465,200.3855,682.0
2024-04-04 12:45:00,205.49,205.49,205.42,205.42,1410.0,200.3465,200.3465,200.2782,200.2782,1410.0
2024-04-04 12:50:00,205.41,205.45,205.24,205.45,3699.0,200.2685,200.3075,200.1027,200.3075,3699.0
2024-04-04 12:55:00,205.44,205.51,205.25,205.25,2795.0,200.2977,200.366,200.1125,200.1125,2795.0
2024-04-04 13:00:00,205.29,205.39,205.29,205.39,985.0,200.1515,200.249,200.1515,200.249,985.0
2024-04-04 13:05:00,205.41,205.49,205.36,205.4,1145.0,200.2685,200.3465,200.2197,200.2587,1145.0
2024-04-04 13:10:00,205.34,205.38,205.3,205.32,974.0,200.2002,200.2392,200.1612,200.1807,974.0
2024-04-04 13:15:00,205.33,205.39,205.32,205.37,3961.0,200.1905,200.249,200.1807,200.2295,3961.0
2024-04-04 13:20:00,205.35,205.39,205.3,205.38,3256.0,200.21,200.249,200.1612,200.2392,3256.0
2024-04-04 13:25:00,205.38,205.42,205.33,205.41,2717.0,200.2392,200.2782,200.1905,200.2685,2717.0
2024-04-04 13:30:00,205.38,205.42,205.25,205.42,4543.0,200.2392,200.2782,200.1125,200.2782,4543.0
2024-04-04 13:35:00,205.41,205.52,205.33,205.34,3298.0,200.2685,200.3757,200.1905,200.2002,3298.0
2024-04-04 13:40:00,205.45,205.45,205.2,205.23,2850.0,200.3075,200.3075,200.0637,200.093,2850.0
2024-04-04 13:45:00,205.18,205.18,205.05,205.09,4550.0,200.0442,200.0442,199.9175,199.9565,4550.0
2024-04-04 13:50:00,205.08,205.14,205.06,205.06,2868.0,199.9467,200.0052,199.9272,199.9272,2868.0
2024-04-04 13:55:00,205.05,205.14,204.87,204.87,3963.0,199.9175,200.0052,199.742,199.742,3963.0
2024-04-04 14:00:00,204.87,205.06,204.82,205.05,7432.0,199.742,199.9272,199.6932,199.9175,7432.0
2024-04-04 14:05:00,205.01,205.02,204.95,205.02,3526.0,199.8785,199.8882,199.82,199.8882,3526.0
2024-04-04 14:10:00,204.98,205.64,204.95,205.55,37988.0,199.8492,200.4927,199.82,200.405,37988.0
2024-04-04 14:15:00,205.53,205.67,205.42,205.48,12513.0,200.3855,200.522,200.2782,200.3367,12513.0
2024-04-04 14:20:00,205.4,206.09,205.28,206.02,19697.0,200.2587,200.9314,200.1417,200.8632,19697.0
2024-04-04 14:25:00,206.0,206.12,205.9,206.0,18051.0,200.8437,200.9607,200.7462,200.8437,18051.0
2024-04-04 14:30:00,206.1,206.11,205.7,205.72,13975.0,200.9412,200.9509,200.5512,200.5707,13975.0
2024-04-04 14:35:00,205.72,207.05,205.72,206.97,8884.0,200.5707,201.8674,200.5707,201.7894,8884.0
2024-04-04 14:40:00,206.95,207.26,206.75,207.13,12471.0,201.7699,202.0722,201.5749,201.9454,12471.0
2024-04-04 14:45:00,207.11,208.08,207.11,207.78,32079.0,201.9259,202.8716,201.9259,202.5791,32079.0
2024-04-04 14:50:00,207.83,208.94,207.7,208.79,45065.0,202.6279,203.7101,202.5011,203.5639,45065.0
2024-04-04 14:55:00,208.81,208.89,208.1,208.46,36201.0,203.5834,203.6614,202.8911,203.2421,36201.0
2024-04-04 15:00:00,208.44,208.65,207.9,208.34,30581.0,203.2226,203.4274,202.6961,203.1251,30581.0
2024-04-04 15:05:00,208.38,208.72,208.34,208.58,14992.0,203.1641,203.4956,203.1251,203.3591,14992.0
2024-04-04 15:10:00,208.49,208.64,208.25,208.63,19322.0,203.2714,203.4176,203.0374,203.4079,19322.0
2024-04-04 15:15:00,208.57,208.68,208.2,208.48,18027.0,203.3494,203.4566,202.9886,203.2616,18027.0
2024-04-04 15:20:00,208.46,208.56,207.6,207.6,21057.0,203.2421,203.3396,202.4036,202.4036,21057.0
2024-04-04 15:25:00,207.64,207.94,207.5,207.87,44123.0,202.4426,202.7351,202.3062,202.6669,44123.0
2024-04-04 15:30:00,207.83,208.16,207.83,207.88,47762.0,202.6279,202.9496,202.6279,202.6766,47762.0
2024-04-04 15:35:00,207.88,207.92,207.53,207.58,10109.0,202.6766,202.7156,202.3354,202.3841,10109.0
2024-04-04 15:40:00,207.61,207.82,207.42,207.6,21828.0,202.4134,202.6181,202.2282,202.4036,21828.0
2024-04-04 15:45:00,207.58,208.5,207.5,208.49,27089.0,202.3841,203.2811,202.3062,203.2714,27089.0
2024-04-04 15:50:00,208.5,209.01,208.31,208.84,71552.0,203.2811,203.7784,203.0959,203.6126,71552.0
2024-04-04 15:55:00,208.86,210.03,208.86,209.63,215815.0,203.6321,204.7728,203.6321,204.3828,215815.0
2024-04-05 09:30:00,208.87,209.56,208.76,209.0,14463.0,203.6419,204.3146,203.5346,203.7686,14463.0
2024-04-05 09:35:00,209.11,209.11,208.0,208.0,4954.0,203.8759,203.8759,202.7936,202.7936,4954.0
2024-04-05 09:40:00,208.24,208.25,207.26,207.27,9112.0,203.0276,203.0374,202.0722,202.0819,9112.0
2024-04-05 09:45:00,207.32,207.68,207.11,207.25,11307.0,202.1307,202.4816,201.9259,202.0624,11307.0
2024-04-05 09:50:00,207.37,207.38,206.81,207.01,4902.0,202.1794,202.1892,201.6334,201.8284,4902.0
2024-04-05 09:55:00,207.01,207.01,206.51,206.66,4960.0,201.8284,201.8284,201.3409,201.4872,4960.0
2024-04-05 10:00:00,206.66,207.16,206.53,206.7,3342.0,201.4872,201.9747,201.3604,201.5262,3342.0
2024-04-05 10:05:00,206.72,207.01,206.56,206.83,7625.0,201.5457,201.8284,201.3897,201.6529,7625.0
2024-04-05 10:10:00,206.88,207.27,206.63,206.63,5505.0,201.7017,202.0819,201.4579,201.4579,5505.0
2024-04-05 10:15:00,206.64,206.95,206.64,206.91,6194.0,201.4677,201.7699,201.4677,201.7309,6194.0
2024-04-05 10:20:00,206.88,207.15,206.77,207.15,6797.0,201.7017,201.9649,201.5944,201.9649,6797.0
2024-04-05 10:25:00,207.0,207.32,207.0,207.27,2479.0,201.8187,202.1307,201.8187,202.0819,2479.0
2024-04-05 10:30:00,207.28,207.28,207.09,207.2,6467.0,202.0917,202.0917,201.9064,202.0137,6467.0
2024-04-05 10:35:00,207.23,207.23,206.86,206.97,4851.0,202.0429,202.0429,201.6822,201.7894,4851.0
2024-04-05 10:40:00,206.97,207.18,206.89,206.9,3463.0,201.7894,201.9942,201.7114,201.7212,3463.0
2024-04-05 10:45:00,206.84,207.1,206.83,207.02,5174.0,201.6627,201.9162,201.6529,201.8382,5174.0
2024-04-05 10:50:00,207.03,207.13,206.62,206.62,7099.0,201.8479,201.9454,201.4482,201.4482,7099.0
2024-04-05 10:55:00,206.47,206.73,206.41,206.57,7636.0,201.3019,201.5554,201.2434,201.3994,7636.0
2024-04-05 11:00:00,206.68,206.74,206.32,206.36,14427.0,201.5067,201.5652,201.1557,201.1947,14427.0
2024-04-05 11:05:00,206.36,206.74,206.36,206.74,6849.0,201.1947,201.5652,201.1947,201.5652,6849.0
2024-04-05 11:10:00,206.74,207.08,206.72,207.01,7180.0,201.5652,201.8967,201.5457,201.8284,7180.0
2024-04-05 11:15:00,207.11,207.11,206.73,206.93,3857.0,201.9259,201.9259,201.5554,201.7504,3857.0
2024-04-05 11:20:00,206.96,207.52,206.93,207.37,11036.0,201.7797,202.3257,201.7504,202.1794,11036.0
2024-04-05 11:25:00,207.36,207.48,207.16,207.42,17209.0,202.1697,202.2867,201.9747,202.2282,17209.0
2024-04-05 11:30:00,207.47,207.82,207.46,207.82,4706.0,202.2769,202.6181,202.2672,202.6181,4706.0
2024-04-05 11:35:00,207.76,207.9,207.75,207.9,10969.0,202.5596,202.6961,202.5499,202.6961,10969.0
2024-04-05 11:40:00,207.81,208.17,207.81,207.96,5859.0,202.6084,202.9594,202.6084,202.7546,5859.0
2024-04-05 11:45:00,208.05,208.05,207.85,207.91,4923.0,202.8424,202.8424,202.6474,202.7059,4923.0
2024-04-05 11:50:00,207.99,208.08,207.76,208.08,6679.0,202.7839,202.8716,202.5596,202.8716,6679.0
2024-04-05 11:55:00,208.18,208.47,208.14,208.3,3471.0,202.9691,203.2519,202.9301,203.0861,3471.0
2024-04-05 12:00:00,208.35,208.46,208.15,208.16,3472.0,203.1349,203.2421,202.9399,202.9496,3472.0
2024-04-05 12:05:00,208.16,208.44,208.09,208.41,2572.0,202.9496,203.2226,202.8814,203.1934,2572.0
2024-04-05 12:10:00,208.43,208.54,208.43,208.52,2666.0,203.2129,203.3201,203.2129,203.3006,2666.0
2024-04-05 12:15:00,208.56,208.81,208.39,208.59,8748.0,203.3396,203.5834,203.1739,203.3689,8748.0
2024-04-05 12:20:00,208.59,208.86,208.56,208.7,2698.0,203.3689,203.6321,203.3396,203.4761,2698.0
2024-04-05 12:25:00,208.81,208.88,208.68,208.88,4723.0,203.5834,203.6516,203.4566,203.6516,4723.0
2024-04-05 12:30:00,208.87,209.16,208.81,209.05,5889.0,203.6419,203.9246,203.5834,203.8174,5889.0
2024-04-05 12:35:00,209.16,209.18,209.01,209.17,5437.0,203.9246,203.9441,203.7784,203.9344,5437.0
2024-04-05 12:40:00,209.21,209.31,209.13,209.25,6529.0,203.9733,204.0708,203.8954,204.0123,6529.0
2024-04-05 12:45:00,209.2,209.39,209.17,209.23,4713.0,203.9636,204.1488,203.9344,203.9928,4713.0
2024-04-05 12:50:00,209.27,209.53,209.23,209.5,6559.0,204.0318,204.2853,203.9928,204.2561,6559.0
2024-04-05 12:55:00,209.48,209.57,209.35,209.49,5587.0,204.2366,204.3243,204.1098,204.2463,5587.0
2024-04-05 13:00:00,209.49,209.55,209.3,209.4,3618.0,204.2463,204.3048,204.0611,204.1586,3618.0
2024-04-05 13:05:00,209.4,209.48,209.13,209.13,4859.0,204.1586,204.2366,203.8954,203.8954,4859.0
2024-04-05 13:10:00,209.12,209.12,208.94,209.0,3519.0,203.8856,203.8856,203.7101,203.7686,3519.0
2024-04-05 13:15:00,208.93,208.93,208.74,208.74,3108.0,203.7004,203.7004,203.5151,203.5151,3108.0
2024-04-05 13:20:00,208.7,208.73,208.56,208.65,4781.0,203.4761,203.5054,203.3396,203.4274,4781.0
2024-04-05 13:25:00,208.65,208.73,208.54,208.65,6595.0,203.4274,203.5054,203.3201,203.4274,6595.0
2024-04-05 13:30:00,208.72,208.8,208.71,208.72,1451.0,203.4956,203.5736,203.4859,203.4956,1451.0
2024-04-05 13:35:00,208.79,208.89,208.71,208.81,16111.0,203.5639,203.6614,203.4859,203.5834,16111.0
2024-04-05 13:40:00,208.83,208.9,208.4,208.63,8021.0,203.6029,203.6711,203.1836,203.4079,8021.0
2024-04-05 13:45:00,208.59,208.76,208.56,208.65,2664.0,203.3689,203.5346,203.3396,203.4274,2664.0
2024-04-05 13:50:00,208.76,208.85,208.63,208.8,5458.0,203.5346,203.6224,203.4079,203.5736,5458.0
2024-04-05 13:55:00,208.78,209.04,208.74,208.99,7987.0,203.5541,203.8076,203.5151,203.7589,7987.0
2024-04-05 14:00:00,209.04,209.17,208.9,209.17,7283.0,203.8076,203.9344,203.6711,203.9344,7283.0
2024-04-05 14:05:00,209.17,209.65,209.17,209.65,6589.0,203.9344,204.4023,203.9344,204.4023,6589.0
2024-04-05 14:10:00,209.63,209.63,209.22,209.31,10767.0,204.3828,204.3828,203.9831,204.0708,10767.0
2024-04-05 14:15:00,209.35,209.38,209.25,209.35,4197.0,204.1098,204.1391,204.0123,204.1098,4197.0
2024-04-05 14:20:00,209.31,209.43,209.29,209.33,1965.0,204.0708,204.1878,204.0513,204.0903,1965.0
2024-04-05 14:25:00,209.32,209.34,208.97,209.0,6767.0,204.0806,204.1001,203.7394,203.7686,6767.0
2024-04-05 14:30:00,209.06,209.07,208.86,208.87,2722.0,203.8271,203.8369,203.6321,203.6419,2722.0
2024-04-05 14:35:00,208.86,208.86,208.49,208.59,14204.0,203.6321,203.6321,203.2714,203.3689,14204.0
2024-04-05 14:40:00,208.61,208.81,208.52,208.73,4715.0,203.3884,203.5834,203.3006,203.5054,4715.0
2024-04-05 14:45:00,208.74,208.74,208.45,208.52,4019.0,203.5151,203.5151,203.2324,203.3006,4019.0
2024-04-05 14:50:00,208.5,208.58,208.47,208.56,2325.0,203.2811,203.3591,203.2519,203.3396,2325.0
2024-04-05 14:55:00,208.58,208.76,208.5,208.75,4776.0,203.3591,203.5346,203.2811,203.5249,4776.0
2024-04-05 15:00:00,208.75,208.87,208.71,208.86,4984.0,203.5249,203.6419,203.4859,203.6321,4984.0
2024-04-05 15:05:00,208.89,208.89,208.68,208.79,4387.0,203.6614,203.6614,203.4566,203.5639,4387.0
2024-04-05 15:10:00,208.83,208.96,208.77,208.96,4569.0,203.6029,203.7296,203.5444,203.7296,4569.0
2024-04-05 15:15:00,208.89,208.97,208.81,208.97,3216.0,203.6614,203.7394,203.5834,203.7394,3216.0
2024-04-05 15:20:00,208.95,208.97,208.7,208.76,3753.0,203.7199,203.7394,203.4761,203.5346,3753.0
2024-04-05 15:25:00,208.73,208.74,208.46,208.46,1939.0,203.5054,203.5151,203.2421,203.2421,1939.0
2024-04-05 15:30:00,208.42,208.66,208.26,208.56,11331.0,203.2031,203.4371,203.0471,203.3396,11331.0
2024-04-05 15:35:00,208.58,208.58,208.36,208.5,3469.0,203.3591,203.3591,203.1446,203.2811,3469.0
2024-04-05 15:40:00,208.51,208.62,208.47,208.53,17016.0,203.2909,203.3981,203.2519,203.3104,17016.0
2024-04-05 15:45:00,208.53,208.92,208.5,208.79,17705.0,203.3104,203.6906,203.2811,203.5639,17705.0
2024-04-05 15:50:00,208.84,208.88,208.74,208.78,29865.0,203.6126,203.6516,203.5151,203.5541,29865.0
2024-04-05 15:55:00,208.76,209.05,208.75,208.9,113464.0,203.5346,203.8174,203.5249,203.6711,113464.0
2024-04-08 09:30:00,209.54,210.0,209.1,210.0,9255.0,204.2951,204.7436,203.8661,204.7436,9255.0
2024-04-08 09:35:00,209.73,209.73,209.31,209.72,839.0,204.4803,204.4803,204.0708,204.4706,839.0
2024-04-08 09:40:00,209.68,209.75,209.33,209.49,1874.0,204.4316,204.4998,204.0903,204.2463,1874.0
2024-04-08 09:45:00,209.71,209.92,209.52,209.53,1510.0,204.4608,204.6656,204.2756,204.2853,1510.0
2024-04-08 09:50:00,209.44,209.45,209.23,209.23,322.0,204.1976,204.2073,203.9928,203.9928,322.0
2024-04-08 09:55:00,209.23,209.34,209.16,209.16,1924.0,203.9928,204.1001,203.9246,203.9246,1924.0
2024-04-08 10:00:00,209.1,209.28,208.6,208.62,4448.0,203.8661,204.0416,203.3786,203.3981,4448.0
2024-04-08 10:05:00,208.71,208.96,208.42,208.52,3951.0,203.4859,203.7296,203.2031,203.3006,3951.0
2024-04-08 10:10:00,208.45,208.63,208.43,208.43,2739.0,203.2324,203.4079,203.2129,203.2129,2739.0
2024-04-08 10:15:00,208.43,208.65,208.36,208.6,5834.0,203.2129,203.4274,203.1446,203.3786,5834.0
2024-04-08 10:20:00,208.73,208.76,208.48,208.51,2753.0,203.5054,203.5346,203.2616,203.2909,2753.0
2024-04-08 10:25:00,208.68,208.74,208.3,208.3,4091.0,203.4566,203.5151,203.0861,203.0861,4091.0
2024-04-08 10:30:00,208.18,208.5,208.13,208.5,3406.0,202.9691,203.2811,202.9204,203.2811,3406.0
2024-04-08 10:35:00,208.39,208.84,208.25,208.7,37730.0,203.1739,203.6126,203.0374,203.4761,37730.0
2024-04-08 10:40:00,208.73,208.8,208.62,208.62,10258.0,203.5054,203.5736,203.3981,203.3981,10258.0
2024-04-08 10:45:00,208.64,208.72,208.24,208.25,4815.0,203.4176,203.4956,203.0276,203.0374,4815.0
2024-04-08 10:50:00,208.39,208.52,208.2,208.52,3420.0,203.1739,203.3006,202.9886,203.3006,3420.0
2024-04-08 10:55:00,208.51,208.61,208.43,208.54,3074.0,203.2909,203.3884,203.2129,203.3201,3074.0
2024-04-08 11:00:00,208.65,209.01,208.65,209.0,1470.0,203.4274,203.7784,203.4274,203.7686,1470.0
2024-04-08 11:05:00,209.01,209.02,208.95,208.95,308.0,203.7784,203.7881,203.7199,203.7199,308.0
2024-04-08 11:10:00,208.96,209.16,208.95,209.04,5390.0,203.7296,203.9246,203.7199,203.8076,5390.0
2024-04-08 11:15:00,209.07,209.28,208.99,209.28,4137.0,203.8369,204.0416,203.7589,204.0416,4137.0
2024-04-08 11:20:00,209.3,209.33,209.3,209.32,1526.0,204.0611,204.0903,204.0611,204.0806,1526.0
2024-04-08 11:25:00,209.39,209.39,209.24,209.32,3658.0,204.1488,204.1488,204.0026,204.0806,3658.0
2024-04-08 11:30:00,209.33,209.37,209.29,209.3,3335.0,204.0903,204.1293,204.0513,204.0611,3335.0
2024-04-08 11:35:00,209.21,209.32,209.09,209.17,2288.0,203.9733,204.0806,203.8564,203.9344,2288.0
2024-04-08 11:40:00,209.09,209.1,209.03,209.03,723.0,203.8564,203.8661,203.7979,203.7979,723.0
2024-04-08 11:45:00,209.03,209.1,208.84,208.87,4484.0,203.7979,203.8661,203.6126,203.6419,4484.0
2024-04-08 11:50:00,208.88,208.88,208.69,208.87,4707.0,203.6516,203.6516,203.4664,203.6419,4707.0
2024-04-08 11:55:00,208.91,208.91,208.77,208.87,2298.0,203.6809,203.6809,203.5444,203.6419,2298.0
2024-04-08 12:00:00,208.87,208.87,208.6,208.78,19594.0,203.6419,203.6419,203.3786,203.5541,19594.0
2024-04-08 12:05:00,208.72,208.84,208.71,208.71,2636.0,203.4956,203.6126,203.4859,203.4859,2636.0
2024-04-08 12:10:00,208.64,208.7,208.63,208.69,1467.0,203.4176,203.4761,203.4079,203.4664,1467.0
2024-04-08 12:15:00,208.74,208.8,208.55,208.68,4712.0,203.5151,203.5736,203.3299,203.4566,4712.0
2024-04-08 12:20:00,208.65,208.8,208.64,208.64,1696.0,203.4274,203.5736,203.4176,203.4176,1696.0
2024-04-08 12:25:00,208.73,208.75,208.72,208.75,223.0,203.5054,203.5249,203.4956,203.5249,223.0
2024-04-08 12:30:00,208.68,208.75,208.68,208.69,620.0,203.4566,203.5249,203.4566,203.4664,620.0
2024-04-08 12:35:00,208.78,209.0,208.75,209.0,4464.0,203.5541,203.7686,203.5249,203.7686,4464.0
2024-04-08 12:40:00,209.07,209.22,209.06,209.22,1814.0,203.8369,203.9831,203.8271,203.9831,1814.0
2024-04-08 12:45:00,209.25,209.35,209.22,209.34,4477.0,204.0123,204.1098,203.9831,204.1001,4477.0
2024-04-08 12:50:00,209.37,209.47,209.12,209.12,6528.0,204.1293,204.2268,203.8856,203.8856,6528.0
2024-04-08 12:55:00,209.17,209.46,209.11,209.45,5167.0,203.9344,204.2171,203.8759,204.2073,5167.0
2024-04-08 13:00:00,209.54,209.54,209.21,209.21,27165.0,204.2951,204.2951,203.9733,203.9733,27165.0
2024-04-08 13:05:00,209.18,209.47,209.18,209.47,1811.0,203.9441,204.2268,203.9441,204.2268,1811.0
2024-04-08 13:10:00,209.44,209.49,209.27,209.27,4242.0,204.1976,204.2463,204.0318,204.0318,4242.0
2024-04-08 13:15:00,209.17,209.44,209.17,209.44,3011.0,203.9344,204.1976,203.9344,204.1976,3011.0
2024-04-08 13:20:00,209.41,209.61,209.36,209.47,3057.0,204.1683,204.3633,204.1196,204.2268,3057.0
2024-04-08 13:25:00,209.49,209.49,209.36,209.45,1100.0,204.2463,204.2463,204.1196,204.2073,1100.0
2024-04-08 13:30:00,209.45,209.56,209.41,209.55,1461.0,204.2073,204.3146,204.1683,204.3048,1461.0
2024-04-08 13:35:00,209.54,209.6,209.54,209.55,1998.0,204.2951,204.3536,204.2951,204.3048,1998.0
2024-04-08 13:40:00,209.48,209.67,209.48,209.67,3525.0,204.2366,204.4218,204.2366,204.4218,3525.0
2024-04-08 13:45:00,209.66,209.76,209.62,209.76,4667.0,204.4121,204.5096,204.3731,204.5096,4667.0
2024-04-08 13:50:00,209.71,209.78,209.68,209.78,1702.0,204.4608,204.5291,204.4316,204.5291,1702.0
2024-04-08 13:55:00,209.78,209.84,209.73,209.73,2023.0,204.5291,204.5876,204.4803,204.4803,2023.0
2024-04-08 14:00:00,209.73,209.73,209.53,209.57,2190.0,204.4803,204.4803,204.2853,204.3243,2190.0
2024-04-08 14:05:00,209.52,209.6,209.44,209.45,3561.0,204.2756,204.3536,204.1976,204.2073,3561.0
2024-04-08 14:10:00,209.41,209.41,209.28,209.34,2608.0,204.1683,204.1683,204.0416,204.1001,2608.0
2024-04-08 14:15:00,209.35,209.45,209.32,209.32,1907.0,204.1098,204.2073,204.0806,204.0806,1907.0
2024-04-08 14:20:00,209.37,209.37,209.25,209.25,1150.0,204.1293,204.1293,204.0123,204.0123,1150.0
2024-04-08 14:25:00,209.21,209.28,209.11,209.12,2429.0,203.9733,204.0416,203.8759,203.8856,2429.0
2024-04-08 14:30:00,209.19,209.21,209.0,209.04,1944.0,203.9538,203.9733,203.7686,203.8076,1944.0
2024-04-08 14:35:00,209.03,209.03,208.91,208.91,1164.0,203.7979,203.7979,203.6809,203.6809,1164.0
2024-04-08 14:40:00,208.91,209.01,208.91,208.96,1460.0,203.6809,203.7784,203.6809,203.7296,1460.0
2024-04-08 14:45:00,208.99,209.07,208.76,209.0,1994.0,203.7589,203.8369,203.5346,203.7686,1994.0
2024-04-08 14:50:00,208.99,208.99,208.92,208.94,1180.0,203.7589,203.7589,203.6906,203.7101,1180.0
2024-04-08 14:55:00,208.88,208.91,208.82,208.89,1262.0,203.6516,203.6809,203.5931,203.6614,1262.0
2024-04-08 15:00:00,208.92,209.1,208.89,209.1,2197.0,203.6906,203.8661,203.6614,203.8661,2197.0
2024-04-08 15:05:00,209.1,209.1,208.92,208.99,3669.0,203.8661,203.8661,203.6906,203.7589,3669.0
2024-04-08 15:10:00,209.0,209.0,208.84,208.92,1225.0,203.7686,203.7686,203.6126,203.6906,1225.0
2024-04-08 15:15:00,208.91,208.91,208.75,208.87,2388.0,203.6809,203.6809,203.5249,203.6419,2388.0
2024-04-08 15:20:00,208.88,208.88,208.65,208.66,2509.0,203.6516,203.6516,203.4274,203.4371,2509.0
2024-04-08 15:25:00,208.61,208.64,208.43,208.54,1895.0,203.3884,203.4176,203.2129,203.3201,1895.0
2024-04-08 15:30:00,208.44,208.8,208.44,208.69,4324.0,203.2226,203.5736,203.2226,203.4664,4324.0
2024-04-08 15:35:00,208.77,208.77,208.38,208.48,4632.0,203.5444,203.5444,203.1641,203.2616,4632.0
2024-04-08 15:40:00,208.43,208.48,208.33,208.33,4616.0,203.2129,203.2616,203.1154,203.1154,4616.0
2024-04-08 15:45:00,208.35,208.6,208.34,208.56,6240.0,203.1349,203.3786,203.1251,203.3396,6240.0
2024-04-08 15:50:00,208.54,208.57,208.3,208.47,16450.0,203.3201,203.3494,203.0861,203.2519,16450.0
2024-04-08 15:55:00,208.5,208.61,208.34,208.51,51595.0,203.2811,203.3884,203.1251,203.2909,51595.0
2024-04-09 09:30:00,207.39,208.4,206.84,208.4,8266.0,202.1989,203.1836,201.6627,203.1836,8266.0
2024-04-09 09:35:00,208.41,208.42,207.58,207.93,1771.0,203.1934,203.2031,202.3841,202.7254,1771.0
2024-04-09 09:40:00,207.68,207.68,206.79,207.1,2271.0,202.4816,202.4816,201.6139,201.9162,2271.0
2024-04-09 09:45:00,206.9,207.11,206.58,206.67,2742.0,201.7212,201.9259,201.4092,201.4969,2742.0
2024-04-09 09:50:00,206.79,206.89,206.51,206.6,1600.0,201.6139,201.7114,201.3409,201.4287,1600.0
2024-04-09 09:55:00,206.67,206.73,206.43,206.46,6419.0,201.4969,201.5554,201.2629,201.2922,6419.0
2024-04-09 10:00:00,206.57,206.72,206.1,206.21,7920.0,201.3994,201.5457,200.9412,201.0484,7920.0
2024-04-09 10:05:00,206.21,206.76,206.15,206.71,4963.0,201.0484,201.5847,200.9899,201.5359,4963.0
2024-04-09 10:10:00,206.81,206.92,206.48,206.66,4024.0,201.6334,201.7407,201.3117,201.4872,4024.0
2024-04-09 10:15:00,206.57,206.78,206.4,206.75,2324.0,201.3994,201.6042,201.2337,201.5749,2324.0
2024-04-09 10:20:00,207.02,207.03,206.89,206.9,2057.0,201.8382,201.8479,201.7114,201.7212,2057.0
2024-04-09 10:25:00,206.92,207.07,206.73,206.83,3182.0,201.7407,201.8869,201.5554,201.6529,3182.0
2024-04-09 10:30:00,206.65,206.73,206.49,206.69,6163.0,201.4774,201.5554,201.3214,201.5164,6163.0
2024-04-09 10:35:00,206.76,206.76,206.09,206.09,3962.0,201.5847,201.5847,200.9314,200.9314,3962.0
2024-04-09 10:40:00,206.18,206.18,205.4,205.64,5950.0,201.0192,201.0192,200.2587,200.4927,5950.0
2024-04-09 10:45:00,205.71,205.81,205.16,205.16,3532.0,200.561,200.6585,200.0247,200.0247,3532.0
2024-04-09 10:50:00,205.17,205.59,205.16,205.47,6090.0,200.0345,200.444,200.0247,200.327,6090.0
2024-04-09 10:55:00,205.65,205.81,205.37,205.37,4442.0,200.5025,200.6585,200.2295,200.2295,4442.0
2024-04-09 11:00:00,205.48,205.63,205.18,205.18,3368.0,200.3367,200.483,200.0442,200.0442,3368.0
2024-04-09 11:05:00,205.23,205.58,205.2,205.58,3195.0,200.093,200.4342,200.0637,200.4342,3195.0
2024-04-09 11:10:00,205.56,205.89,205.56,205.85,3061.0,200.4147,200.7365,200.4147,200.6975,3061.0
2024-04-09 11:15:00,205.87,206.56,205.86,206.48,8820.0,200.717,201.3897,200.7072,201.3117,8820.0
2024-04-09 11:20:00,206.55,206.87,206.55,206.67,5648.0,201.3799,201.6919,201.3799,201.4969,5648.0
2024-04-09 11:25:00,206.71,206.98,206.6,206.61,2938.0,201.5359,201.7992,201.4287,201.4384,2938.0
2024-04-09 11:30:00,206.59,206.6,206.41,206.59,4075.0,201.4189,201.4287,201.2434,201.4189,4075.0
2024-04-09 11:35:00,206.5,206.55,206.36,206.47,2105.0,201.3312,201.3799,201.1947,201.3019,2105.0
2024-04-09 11:40:00,206.45,206.47,206.1,206.2,25663.0,201.2824,201.3019,200.9412,201.0387,25663.0
2024-04-09 11:45:00,206.2,206.65,206.2,206.6,3688.0,201.0387,201.4774,201.0387,201.4287,3688.0
2024-04-09 11:50:00,206.64,206.64,206.21,206.29,11076.0,201.4677,201.4677,201.0484,201.1264,11076.0
2024-04-09 11:55:00,206.3,206.51,206.25,206.5,6686.0,201.1362,201.3409,201.0874,201.3312,6686.0
2024-04-09 12:00:00,206.51,206.52,206.35,206.4,4404.0,201.3409,201.3507,201.1849,201.2337,4404.0
2024-04-09 12:05:00,206.34,206.34,206.03,206.05,3539.0,201.1752,201.1752,200.8729,200.8924,3539.0
2024-04-09 12:10:00,206.09,206.41,206.05,206.33,2242.0,200.9314,201.2434,200.8924,201.1654,2242.0
2024-04-09 12:15:00,206.37,206.46,206.29,206.29,3646.0,201.2044,201.2922,201.1264,201.1264,3646.0
2024-04-09 12:20:00,206.28,206.3,206.14,206.14,4808.0,201.1167,201.1362,200.9802,200.9802,4808.0
2024-04-09 12:25:00,206.1,206.14,205.79,205.79,4232.0,200.9412,200.9802,200.639,200.639,4232.0
2024-04-09 12:30:00,205.89,206.07,205.82,206.05,9622.0,200.7365,200.9119,200.6682,200.8924,9622.0
2024-04-09 12:35:00,206.05,206.05,205.9,205.91,2054.0,200.8924,200.8924,200.7462,200.7559,2054.0
2024-04-09 12:40:00,205.95,206.25,205.93,206.09,2509.0,200.7949,201.0874,200.7754,200.9314,2509.0
2024-04-09 12:45:00,206.04,206.05,205.97,206.02,6698.0,200.8827,200.8924,200.8144,200.8632,6698.0
2024-04-09 12:50:00,206.03,206.05,205.84,205.97,2402.0,200.8729,200.8924,200.6877,200.8144,2402.0
2024-04-09 12:55:00,205.81,205.99,205.81,205.88,2012.0,200.6585,200.8339,200.6585,200.7267,2012.0
2024-04-09 13:00:00,205.91,206.03,205.87,206.03,3643.0,200.7559,200.8729,200.717,200.8729,3643.0
2024-04-09 13:05:00,205.96,206.08,205.86,205.89,5941.0,200.8047,200.9217,200.7072,200.7365,5941.0
2024-04-09 13:10:00,205.86,205.93,205.83,205.92,1097.0,200.7072,200.7754,200.678,200.7657,1097.0
2024-04-09 13:15:00,205.92,206.1,205.92,206.05,2396.0,200.7657,200.9412,200.7657,200.8924,2396.0
2024-04-09 13:20:00,206.1,206.15,206.07,206.07,6836.0,200.9412,200.9899,200.9119,200.9119,6836.0
2024-04-09 13:25:00,206.06,206.1,205.9,205.99,3819.0,200.9022,200.9412,200.7462,200.8339,3819.0
2024-04-09 13:30:00,205.94,206.13,205.91,206.12,2008.0,200.7852,200.9704,200.7559,200.9607,2008.0
2024-04-09 13:35:00,206.13,206.41,206.12,206.41,1000.0,200.9704,201.2434,200.9607,201.2434,1000.0
2024-04-09 13:40:00,206.44,206.49,206.19,206.2,2646.0,201.2727,201.3214,201.0289,201.0387,2646.0
2024-04-09 13:45:00,206.19,206.3,206.19,206.3,2492.0,201.0289,201.1362,201.0289,201.1362,2492.0
2024-04-09 13:50:00,206.28,206.37,206.25,206.28,3374.0,201.1167,201.2044,201.0874,201.1167,3374.0
2024-04-09 13:55:00,206.29,206.34,206.08,206.09,6096.0,201.1264,201.1752,200.9217,200.9314,6096.0
2024-04-09 14:00:00,206.09,206.09,205.85,206.01,5862.0,200.9314,200.9314,200.6975,200.8534,5862.0
2024-04-09 14:05:00,206.01,206.3,205.92,206.17,27552.0,200.8534,201.1362,200.7657,201.0094,27552.0
2024-04-09 14:10:00,206.28,206.28,206.07,206.16,2557.0,201.1167,201.1167,200.9119,200.9997,2557.0
2024-04-09 14:15:00,206.12,206.25,206.02,206.2,7700.0,200.9607,201.0874,200.8632,201.0387,7700.0
2024-04-09 14:20:00,206.2,206.23,206.06,206.06,4909.0,201.0387,201.0679,200.9022,200.9022,4909.0
2024-04-09 14:25:00,206.09,206.14,205.97,205.97,3496.0,200.9314,200.9802,200.8144,200.8144,3496.0
2024-04-09 14:30:00,206.0,206.05,205.84,205.91,3520.0,200.8437,200.8924,200.6877,200.7559,3520.0
2024-04-09 14:35:00,205.81,205.96,205.74,205.75,4255.0,200.6585,200.8047,200.5902,200.6,4255.0
2024-04-09 14:40:00,205.69,205.86,205.67,205.77,2217.0,200.5415,200.7072,200.522,200.6195,2217.0
2024-04-09 14:45:00,205.77,205.92,205.75,205.92,2234.0,200.6195,200.7657,200.6,200.7657,2234.0
2024-04-09 14:50:00,205.91,206.0,205.87,205.96,2000.0,200.7559,200.8437,200.717,200.8047,2000.0
2024-04-09 14:55:00,206.03,206.04,205.9,205.9,2438.0,200.8729,200.8827,200.7462,200.7462,2438.0
2024-04-09 15:00:00,205.94,205.95,205.78,205.92,3330.0,200.7852,200.7949,200.6292,200.7657,3330.0
2024-04-09 15:05:00,206.0,206.04,205.87,205.87,19991.0,200.8437,200.8827,200.717,200.717,19991.0
2024-04-09 15:10:00,205.8,205.85,205.79,205.83,1151.0,200.6487,200.6975,200.639,200.678,1151.0
2024-04-09 15:15:00,205.8,205.86,205.76,205.85,2320.0,200.6487,200.7072,200.6097,200.6975,2320.0
2024-04-09 15:20:00,205.86,206.02,205.85,206.01,5769.0,200.7072,200.8632,200.6975,200.8534,5769.0
2024-04-09 15:25:00,206.01,206.6,205.97,206.6,16908.0,200.8534,201.4287,200.8144,201.4287,16908.0
2024-04-09 15:30:00,206.56,206.62,206.22,206.27,6685.0,201.3897,201.4482,201.0582,201.1069,6685.0
2024-04-09 15:35:00,206.29,206.41,206.26,206.35,3420.0,201.1264,201.2434,201.0972,201.1849,3420.0
2024-04-09 15:40:00,206.3,206.36,206.09,206.21,11375.0,201.1362,201.1947,200.9314,201.0484,11375.0
2024-04-09 15:45:00,206.22,206.25,205.78,205.88,11640.0,201.0582,201.0874,200.6292,200.7267,11640.0
2024-04-09 15:50:00,205.87,205.92,205.54,205.91,20386.0,200.717,200.7657,200.3952,200.7559,20386.0
2024-04-09 15:55:00,206.01,206.25,205.95,206.1,75102.0,200.8534,201.0874,200.7949,200.9412,75102.0
2024-04-10 09:30:00,204.54,204.54,203.31,203.62,12215.0,199.4202,199.4202,198.221,198.5233,12215.0
2024-04-10 09:35:00,203.86,203.86,202.21,202.55,3411.0,198.7573,198.7573,197.1486,197.4801,3411.0
2024-04-10 09:40:00,202.56,202.87,202.43,202.7,2063.0,197.4898,197.792,197.3631,197.6263,2063.0
2024-04-10 09:45:00,203.13,203.17,202.22,202.53,3698.0,198.0455,198.0845,197.1583,197.4606,3698.0
2024-04-10 09:50:00,202.71,202.87,202.68,202.75,570.0,197.636,197.792,197.6068,197.675,570.0
2024-04-10 09:55:00,202.62,202.98,202.58,202.83,3961.0,197.5483,197.8993,197.5093,197.753,3961.0
2024-04-10 10:00:00,202.81,203.1,202.56,202.7,8090.0,197.7335,198.0163,197.4898,197.6263,8090.0
2024-04-10 10:05:00,202.76,202.93,202.49,202.8,1932.0,197.6848,197.8505,197.4216,197.7238,1932.0
2024-04-10 10:10:00,202.86,203.02,202.79,203.02,2124.0,197.7823,197.9383,197.714,197.9383,2124.0
2024-04-10 10:15:00,203.07,203.08,202.76,202.99,3866.0,197.987,197.9968,197.6848,197.909,3866.0
2024-04-10 10:20:00,202.96,203.04,202.8,202.92,2782.0,197.8798,197.9578,197.7238,197.8408,2782.0
2024-04-10 10:25:00,202.92,203.03,202.68,202.77,4045.0,197.8408,197.948,197.6068,197.6945,4045.0
2024-04-10 10:30:00,202.71,203.29,202.67,203.29,5383.0,197.636,198.2015,197.597,198.2015,5383.0
2024-04-10 10:35:00,203.23,203.31,202.95,203.21,15433.0,198.143,198.221,197.87,198.1235,15433.0
2024-04-10 10:40:00,203.05,203.08,202.9,202.9,4254.0,197.9675,197.9968,197.8213,197.8213,4254.0
2024-04-10 10:45:00,202.98,202.98,202.74,202.74,1812.0,197.8993,197.8993,197.6653,197.6653,1812.0
2024-04-10 10:50:00,202.69,202.74,202.38,202.42,3315.0,197.6165,197.6653,197.3143,197.3533,3315.0
2024-04-10 10:55:00,202.44,202.59,202.34,202.59,4809.0,197.3728,197.5191,197.2753,197.5191,4809.0
2024-04-10 11:00:00,202.61,202.61,202.32,202.35,3835.0,197.5386,197.5386,197.2558,197.2851,3835.0
2024-04-10 11:05:00,202.41,202.64,202.3,202.53,8969.0,197.3436,197.5678,197.2363,197.4606,8969.0
2024-04-10 11:10:00,202.58,202.58,202.36,202.4,3133.0,197.5093,197.5093,197.2948,197.3338,3133.0
2024-04-10 11:15:00,202.39,202.39,202.0,202.17,7045.0,197.3241,197.3241,196.9438,197.1096,7045.0
2024-04-10 11:20:00,202.25,202.32,202.07,202.2,7480.0,197.1876,197.2558,197.0121,197.1388,7480.0
2024-04-10 11:25:00,202.17,202.34,202.1,202.17,2351.0,197.1096,197.2753,197.0413,197.1096,2351.0
2024-04-10 11:30:00,202.18,202.28,201.93,202.14,13773.0,197.1193,197.2168,196.8756,197.0803,13773.0
2024-04-10 11:35:00,202.15,202.32,202.09,202.1,4000.0,197.0901,197.2558,197.0316,197.0413,4000.0
2024-04-10 11:40:00,202.13,202.15,202.02,202.06,2272.0,197.0706,197.0901,196.9633,197.0023,2272.0
2024-04-10 11:45:00,202.08,202.22,202.06,202.22,1330.0,197.0218,197.1583,197.0023,197.1583,1330.0
2024-04-10 11:50:00,202.16,202.16,201.9,201.92,5702.0,197.0998,197.0998,196.8463,196.8658,5702.0
2024-04-10 11:55:00,201.96,201.96,201.85,201.9,4700.0,196.9048,196.9048,196.7976,196.8463,4700.0
2024-04-10 12:00:00,201.89,201.93,201.72,201.91,4101.0,196.8366,196.8756,196.6708,196.8561,4101.0
2024-04-10 12:05:00,201.91,201.91,201.73,201.86,2500.0,196.8561,196.8561,196.6806,196.8073,2500.0
2024-04-10 12:10:00,201.84,201.97,201.79,201.86,5961.0,196.7878,196.9146,196.7391,196.8073,5961.0
2024-04-10 12:15:00,201.86,201.86,201.76,201.86,1459.0,196.8073,196.8073,196.7098,196.8073,1459.0
2024-04-10 12:20:00,201.89,201.9,201.75,201.82,4766.0,196.8366,196.8463,196.7001,196.7683,4766.0
2024-04-10 12:25:00,201.83,202.09,201.82,201.84,4518.0,196.7781,197.0316,196.7683,196.7878,4518.0
2024-04-10 12:30:00,201.82,201.86,201.77,201.86,5382.0,196.7683,196.8073,196.7196,196.8073,5382.0
2024-04-10 12:35:00,201.86,202.13,201.85,201.99,2465.0,196.8073,197.0706,196.7976,196.9341,2465.0
2024-04-10 12:40:00,202.02,202.08,201.98,201.98,2871.0,196.9633,197.0218,196.9243,196.9243,2871.0
2024-04-10 12:45:00,202.0,202.15,202.0,202.1,2490.0,196.9438,197.0901,196.9438,197.0413,2490.0
2024-04-10 12:50:00,202.11,202.14,202.02,202.09,1700.0,197.0511,197.0803,196.9633,197.0316,1700.0
2024-04-10 12:55:00,202.08,202.2,202.07,202.14,4365.0,197.0218,197.1388,197.0121,197.0803,4365.0
2024-04-10 13:00:00,202.09,202.22,201.53,201.63,7050.0,197.0316,197.1583,196.4856,196.5831,7050.0
2024-04-10 13:05:00,201.55,201.6,201.19,201.2,5388.0,196.5051,196.5538,196.1541,196.1638,5388.0
2024-04-10 13:10:00,201.09,201.71,201.01,201.59,9405.0,196.0566,196.6611,195.9786,196.5441,9405.0
2024-04-10 13:15:00,201.59,201.81,201.49,201.78,3304.0,196.5441,196.7586,196.4466,196.7293,3304.0
2024-04-10 13:20:00,201.75,202.26,201.75,202.19,4636.0,196.7001,197.1973,196.7001,197.1291,4636.0
2024-04-10 13:25:00,202.19,202.29,201.72,201.73,2889.0,197.1291,197.2266,196.6708,196.6806,2889.0
2024-04-10 13:30:00,201.8,202.32,201.8,202.24,11984.0,196.7488,197.2558,196.7488,197.1778,11984.0
2024-04-10 13:35:00,202.33,202.55,202.09,202.27,7871.0,197.2656,197.4801,197.0316,197.2071,7871.0
2024-04-10 13:40:00,202.38,203.4,202.38,203.27,28789.0,197.3143,198.3088,197.3143,198.182,28789.0
2024-04-10 13:45:00,203.28,204.81,203.27,204.69,19198.0,198.1918,199.6835,198.182,199.5665,19198.0
2024-04-10 13:50:00,204.83,205.24,204.06,204.48,15026.0,199.703,200.1027,198.9523,199.3617,15026.0
2024-04-10 13:55:00,204.59,205.26,204.56,204.65,10031.0,199.469,200.1222,199.4397,199.5275,10031.0
2024-04-10 14:00:00,204.62,204.82,204.33,204.62,12465.0,199.4982,199.6932,199.2155,199.4982,12465.0
2024-04-10 14:05:00,204.53,204.62,203.91,203.92,15163.0,199.4105,199.4982,198.806,198.8158,15163.0
2024-04-10 14:10:00,203.97,204.34,203.92,204.08,13661.0,198.8645,199.2252,198.8158,198.9718,13661.0
2024-04-10 14:15:00,204.09,204.61,203.87,203.93,15939.0,198.9815,199.4885,198.767,198.8255,15939.0
2024-04-10 14:20:00,204.0,204.43,203.91,204.17,29459.0,198.8938,199.313,198.806,199.0595,29459.0
2024-04-10 14:25:00,204.18,204.54,204.18,204.39,2144.0,199.0693,199.4202,199.0693,199.274,2144.0
2024-04-10 14:30:00,204.5,204.97,204.49,204.9,22079.0,199.3812,199.8395,199.3715,199.7712,22079.0
2024-04-10 14:35:00,204.97,205.52,204.94,205.29,2578.0,199.8395,200.3757,199.8102,200.1515,2578.0
2024-04-10 14:40:00,205.41,205.59,205.32,205.53,3152.0,200.2685,200.444,200.1807,200.3855,3152.0
2024-04-10 14:45:00,205.58,205.67,205.36,205.51,8175.0,200.4342,200.522,200.2197,200.366,8175.0
2024-04-10 14:50:00,205.55,205.85,205.46,205.53,5462.0,200.405,200.6975,200.3172,200.3855,5462.0
2024-04-10 14:55:00,205.48,205.51,205.13,205.18,3889.0,200.3367,200.366,199.9955,200.0442,3889.0
2024-04-10 15:00:00,205.01,205.25,204.95,204.96,3195.0,199.8785,200.1125,199.82,199.8297,3195.0
2024-04-10 15:05:00,204.92,205.15,204.92,205.06,3899.0,199.7907,200.015,199.7907,199.9272,3899.0
2024-04-10 15:10:00,205.11,205.59,205.11,205.58,4087.0,199.976,200.444,199.976,200.4342,4087.0
2024-04-10 15:15:00,205.64,205.77,205.54,205.77,1905.0,200.4927,200.6195,200.3952,200.6195,1905.0
2024-04-10 15:20:00,205.79,206.01,205.72,205.96,10667.0,200.639,200.8534,200.5707,200.8047,10667.0
2024-04-10 15:25:00,205.87,205.98,205.78,205.78,7939.0,200.717,200.8242,200.6292,200.6292,7939.0
2024-04-10 15:30:00,205.81,205.82,205.48,205.51,10842.0,200.6585,200.6682,200.3367,200.366,10842.0
2024-04-10 15:35:00,205.58,205.86,205.49,205.74,16752.0,200.4342,200.7072,200.3465,200.5902,16752.0
2024-04-10 15:40:00,205.71,206.25,205.68,206.09,21623.0,200.561,201.0874,200.5317,200.9314,21623.0
2024-04-10 15:45:00,206.03,206.15,205.91,205.96,9825.0,200.8729,200.9899,200.7559,200.8047,9825.0
2024-04-10 15:50:00,205.91,205.97,205.54,205.69,30138.0,200.7559,200.8144,200.3952,200.5415,30138.0
2024-04-10 15:55:00,205.71,205.8,205.42,205.42,41407.0,200.561,200.6487,200.2782,200.2782,41407.0
2024-04-11 09:30:00,205.28,205.79,205.07,205.07,11254.0,200.1417,200.639,199.937,199.937,11254.0
2024-04-11 09:35:00,204.84,204.85,204.07,204.15,2599.0,199.7127,199.7225,198.962,199.04,2599.0
2024-04-11 09:40:00,204.03,204.28,203.9,204.0,2454.0,198.923,199.1667,198.7963,198.8938,2454.0
2024-04-11 09:45:00,203.84,204.12,203.84,204.1,2423.0,198.7378,199.0108,198.7378,198.9913,2423.0
2024-04-11 09:50:00,203.91,204.02,203.66,203.81,9391.0,198.806,198.9133,198.5623,198.7085,9391.0
2024-04-11 09:55:00,203.81,204.26,203.77,204.02,4131.0,198.7085,199.1473,198.6695,198.9133,4131.0
2024-04-11 10:00:00,203.9,203.9,203.31,203.5,1365.0,198.7963,198.7963,198.221,198.4063,1365.0
2024-04-11 10:05:00,203.29,203.45,202.98,203.12,4318.0,198.2015,198.3575,197.8993,198.0358,4318.0
2024-04-11 10:10:00,203.14,203.14,202.71,202.85,2210.0,198.0553,198.0553,197.636,197.7725,2210.0
2024-04-11 10:15:00,202.94,202.94,202.53,202.53,3526.0,197.8603,197.8603,197.4606,197.4606,3526.0
2024-04-11 10:20:00,202.49,202.64,202.29,202.29,1508.0,197.4216,197.5678,197.2266,197.2266,1508.0
2024-04-11 10:25:00,202.44,202.44,202.15,202.19,2251.0,197.3728,197.3728,197.0901,197.1291,2251.0
2024-04-11 10:30:00,202.08,202.37,201.96,202.32,4035.0,197.0218,197.3046,196.9048,197.2558,4035.0
2024-04-11 10:35:00,202.33,202.51,202.14,202.47,2280.0,197.2656,197.4411,197.0803,197.4021,2280.0
2024-04-11 10:40:00,202.59,202.64,202.3,202.31,11393.0,197.5191,197.5678,197.2363,197.2461,11393.0
2024-04-11 10:45:00,202.28,202.48,202.14,202.17,3390.0,197.2168,197.4118,197.0803,197.1096,3390.0
2024-04-11 10:50:00,202.17,202.51,202.17,202.42,2897.0,197.1096,197.4411,197.1096,197.3533,2897.0
2024-04-11 10:55:00,202.42,202.53,202.35,202.51,1307.0,197.3533,197.4606,197.2851,197.4411,1307.0
2024-04-11 11:00:00,202.4,202.52,202.4,202.48,627.0,197.3338,197.4508,197.3338,197.4118,627.0
2024-04-11 11:05:00,202.51,202.51,202.42,202.48,900.0,197.4411,197.4411,197.3533,197.4118,900.0
2024-04-11 11:10:00,202.42,202.66,202.42,202.54,1122.0,197.3533,197.5873,197.3533,197.4703,1122.0
2024-04-11 11:15:00,202.68,202.69,202.6,202.67,2769.0,197.6068,197.6165,197.5288,197.597,2769.0
2024-04-11 11:20:00,202.62,203.1,202.62,203.09,2771.0,197.5483,198.0163,197.5483,198.0065,2771.0
2024-04-11 11:25:00,203.09,203.27,203.09,203.21,2619.0,198.0065,198.182,198.0065,198.1235,2619.0
2024-04-11 11:30:00,203.11,203.44,203.11,203.43,1554.0,198.026,198.3478,198.026,198.338,1554.0
2024-04-11 11:35:00,203.63,203.63,203.44,203.47,647.0,198.533,198.533,198.3478,198.377,647.0
2024-04-11 11:40:00,203.64,203.64,203.35,203.39,400.0,198.5428,198.5428,198.26,198.299,400.0
2024-04-11 11:45:00,203.44,203.59,203.4,203.4,1272.0,198.3478,198.494,198.3088,198.3088,1272.0
2024-04-11 11:50:00,203.56,203.56,203.46,203.5,850.0,198.4648,198.4648,198.3673,198.4063,850.0
2024-04-11 11:55:00,203.43,203.66,203.43,203.55,4811.0,198.338,198.5623,198.338,198.455,4811.0
2024-04-11 12:00:00,203.46,203.46,202.98,203.05,2356.0,198.3673,198.3673,197.8993,197.9675,2356.0
2024-04-11 12:05:00,203.1,203.1,203.0,203.09,950.0,198.0163,198.0163,197.9188,198.0065,950.0
2024-04-11 12:10:00,203.1,203.11,203.02,203.11,1502.0,198.0163,198.026,197.9383,198.026,1502.0
2024-04-11 12:15:00,203.15,203.26,203.13,203.26,1723.0,198.065,198.1723,198.0455,198.1723,1723.0
2024-04-11 12:20:00,203.2,203.33,203.17,203.17,1059.0,198.1138,198.2405,198.0845,198.0845,1059.0
2024-04-11 12:25:00,203.19,203.21,202.94,202.95,5936.0,198.104,198.1235,197.8603,197.87,5936.0
2024-04-11 12:30:00,202.97,202.99,202.87,202.91,6120.0,197.8895,197.909,197.792,197.831,6120.0
2024-04-11 12:35:00,202.87,203.16,202.87,203.16,3932.0,197.792,198.0748,197.792,198.0748,3932.0
2024-04-11 12:40:00,203.2,203.3,203.11,203.19,2667.0,198.1138,198.2113,198.026,198.104,2667.0
2024-04-11 12:45:00,203.14,203.19,203.08,203.14,1272.0,198.0553,198.104,197.9968,198.0553,1272.0
2024-04-11 12:50:00,203.14,203.22,203.09,203.15,2420.0,198.0553,198.1333,198.0065,198.065,2420.0
2024-04-11 12:55:00,203.09,203.25,203.09,203.12,1070.0,198.0065,198.1625,198.0065,198.0358,1070.0
2024-04-11 13:00:00,203.15,203.29,202.99,203.29,2231.0,198.065,198.2015,197.909,198.2015,2231.0
2024-04-11 13:05:00,203.28,203.51,203.28,203.35,1933.0,198.1918,198.416,198.1918,198.26,1933.0
2024-04-11 13:10:00,203.38,203.68,203.38,203.51,1965.0,198.2893,198.5818,198.2893,198.416,1965.0
2024-04-11 13:15:00,203.58,203.58,203.45,203.52,1402.0,198.4843,198.4843,198.3575,198.4258,1402.0
2024-04-11 13:20:00,203.54,203.82,203.54,203.82,3098.0,198.4453,198.7183,198.4453,198.7183,3098.0
2024-04-11 13:25:00,203.77,204.11,203.77,204.01,2420.0,198.6695,199.001,198.6695,198.9035,2420.0
2024-04-11 13:30:00,203.9,204.07,203.89,204.07,2184.0,198.7963,198.962,198.7865,198.962,2184.0
2024-04-11 13:35:00,203.84,203.87,203.57,203.65,3640.0,198.7378,198.767,198.4745,198.5525,3640.0
2024-04-11 13:40:00,203.53,203.6,203.45,203.56,1297.0,198.4355,198.5038,198.3575,198.4648,1297.0
2024-04-11 13:45:00,203.77,203.77,203.58,203.74,904.0,198.6695,198.6695,198.4843,198.6403,904.0
2024-04-11 13:50:00,203.64,203.69,203.58,203.69,700.0,198.5428,198.5915,198.4843,198.5915,700.0
2024-04-11 13:55:00,203.59,203.8,203.59,203.69,1801.0,198.494,198.6988,198.494,198.5915,1801.0
2024-04-11 14:00:00,203.66,204.04,203.66,204.04,34104.0,198.5623,198.9328,198.5623,198.9328,34104.0
2024-04-11 14:05:00,203.89,204.02,203.77,203.87,6429.0,198.7865,198.9133,198.6695,198.767,6429.0
2024-04-11 14:10:00,203.94,203.95,203.7,203.77,4779.0,198.8353,198.845,198.6013,198.6695,4779.0
2024-04-11 14:15:00,203.89,203.97,203.85,203.95,1436.0,198.7865,198.8645,198.7475,198.845,1436.0
2024-04-11 14:20:00,203.92,203.94,203.74,203.93,2573.0,198.8158,198.8353,198.6403,198.8255,2573.0
2024-04-11 14:25:00,203.88,203.91,203.78,203.83,1360.0,198.7768,198.806,198.6793,198.728,1360.0
2024-04-11 14:30:00,203.83,203.83,203.74,203.77,1492.0,198.728,198.728,198.6403,198.6695,1492.0
2024-04-11 14:35:00,203.73,203.98,203.73,203.9,2334.0,198.6305,198.8743,198.6305,198.7963,2334.0
2024-04-11 14:40:00,203.93,203.93,203.66,203.66,7380.0,198.8255,198.8255,198.5623,198.5623,7380.0
2024-04-11 14:45:00,203.74,203.78,203.66,203.78,4545.0,198.6403,198.6793,198.5623,198.6793,4545.0
2024-04-11 14:50:00,203.74,203.81,203.63,203.69,9708.0,198.6403,198.7085,198.533,198.5915,9708.0
2024-04-11 14:55:00,203.63,203.65,203.37,203.46,4890.0,198.533,198.5525,198.2795,198.3673,4890.0
2024-04-11 15:00:00,203.43,203.88,203.42,203.59,35910.0,198.338,198.7768,198.3283,198.494,35910.0
2024-04-11 15:05:00,203.52,203.88,203.52,203.62,3814.0,198.4258,198.7768,198.4258,198.5233,3814.0
2024-04-11 15:10:00,203.62,203.66,203.3,203.31,2404.0,198.5233,198.5623,198.2113,198.221,2404.0
2024-04-11 15:15:00,203.23,203.25,203.15,203.15,2523.0,198.143,198.1625,198.065,198.065,2523.0
2024-04-11 15:20:00,203.09,203.14,203.02,203.11,3076.0,198.0065,198.0553,197.9383,198.026,3076.0
2024-04-11 15:25:00,203.09,203.2,203.05,203.11,7733.0,198.0065,198.1138,197.9675,198.026,7733.0
2024-04-11 15:30:00,203.05,203.1,202.97,203.06,5715.0,197.9675,198.0163,197.8895,197.9773,5715.0
2024-04-11 15:35:00,203.02,203.13,202.78,202.81,19932.0,197.9383,198.0455,197.7043,197.7335,19932.0
2024-04-11 15:40:00,202.81,202.85,202.6,202.77,27069.0,197.7335,197.7725,197.5288,197.6945,27069.0
2024-04-11 15:45:00,202.76,202.81,202.45,202.48,15730.0,197.6848,197.7335,197.3826,197.4118,15730.0
2024-04-11 15:50:00,202.46,202.63,202.31,202.4,32200.0,197.3923,197.5581,197.2461,197.3338,32200.0
2024-04-11 15:55:00,202.42,202.63,202.22,202.4,66432.0,197.3533,197.5581,197.1583,197.3338,66432.0
2024-04-12 09:30:00,203.45,204.47,203.45,204.15,24601.0,198.3575,199.352,198.3575,199.04,24601.0
2024-04-12 09:35:00,204.33,205.06,204.32,205.06,1908.0,199.2155,199.9272,199.2057,199.9272,1908.0
2024-04-12 09:40:00,205.06,205.48,204.87,204.88,8853.0,199.9272,200.3367,199.742,199.7517,8853.0
2024-04-12 09:45:00,204.76,205.06,204.7,204.96,5629.0,199.6347,199.9272,199.5762,199.8297,5629.0
2024-04-12 09:50:00,204.98,204.98,204.21,204.21,3237.0,199.8492,199.8492,199.0985,199.0985,3237.0
2024-04-12 09:55:00,204.33,204.45,204.2,204.43,2623.0,199.2155,199.3325,199.0888,199.313,2623.0
2024-04-12 10:00:00,204.33,204.44,204.12,204.4,2697.0,199.2155,199.3227,199.0108,199.2837,2697.0
2024-04-12 10:05:00,204.29,204.36,204.01,204.13,3556.0,199.1765,199.2447,198.9035,199.0205,3556.0
2024-04-12 10:10:00,204.02,204.12,203.95,203.97,1439.0,198.9133,199.0108,198.845,198.8645,1439.0
2024-04-12 10:15:00,203.97,204.09,203.84,203.85,5421.0,198.8645,198.9815,198.7378,198.7475,5421.0
2024-04-12 10:20:00,203.76,204.01,203.71,204.01,3989.0,198.6598,198.9035,198.611,198.9035,3989.0
2024-04-12 10:25:00,203.92,204.14,203.91,204.06,4171.0,198.8158,199.0303,198.806,198.9523,4171.0
2024-04-12 10:30:00,204.05,204.42,204.05,204.35,3868.0,198.9425,199.3032,198.9425,199.235,3868.0
2024-04-12 10:35:00,204.33,204.42,204.1,204.26,5692.0,199.2155,199.3032,198.9913,199.1473,5692.0
2024-04-12 10:40:00,204.26,204.26,203.54,203.74,5008.0,199.1473,199.1473,198.4453,198.6403,5008.0
2024-04-12 10:45:00,203.84,203.94,203.64,203.78,3100.0,198.7378,198.8353,198.5428,198.6793,3100.0
2024-04-12 10:50:00,203.84,204.05,203.77,204.02,3476.0,198.7378,198.9425,198.6695,198.9133,3476.0
2024-04-12 10:55:00,204.1,204.66,204.05,204.61,15650.0,198.9913,199.5372,198.9425,199.4885,15650.0
2024-04-12 11:00:00,204.54,205.04,204.53,204.92,13547.0,199.4202,199.9077,199.4105,199.7907,13547.0
2024-04-12 11:05:00,204.78,204.79,204.55,204.56,2694.0,199.6542,199.664,199.43,199.4397,2694.0
2024-04-12 11:10:00,204.66,205.04,204.63,204.98,7510.0,199.5372,199.9077,199.508,199.8492,7510.0
2024-04-12 11:15:00,204.85,205.11,204.75,204.9,3005.0,199.7225,199.976,199.625,199.7712,3005.0
2024-04-12 11:20:00,204.85,204.85,204.67,204.67,3377.0,199.7225,199.7225,199.547,199.547,3377.0
2024-04-12 11:25:00,204.65,204.8,204.64,204.8,2828.0,199.5275,199.6737,199.5177,199.6737,2828.0
2024-04-12 11:30:00,204.8,204.95,204.6,204.83,4440.0,199.6737,199.82,199.4787,199.703,4440.0
2024-04-12 11:35:00,204.84,204.84,204.01,204.02,3360.0,199.7127,199.7127,198.9035,198.9133,3360.0
2024-04-12 11:40:00,204.01,204.19,204.0,204.09,2062.0,198.9035,199.079,198.8938,198.9815,2062.0
2024-04-12 11:45:00,204.12,204.24,204.06,204.14,3996.0,199.0108,199.1278,198.9523,199.0303,3996.0
2024-04-12 11:50:00,204.16,204.32,204.11,204.21,6498.0,199.0498,199.2057,199.001,199.0985,6498.0
2024-04-12 11:55:00,204.25,204.3,203.99,204.03,5280.0,199.1375,199.1862,198.884,198.923,5280.0
2024-04-12 12:00:00,203.99,204.03,203.8,204.02,1915.0,198.884,198.923,198.6988,198.9133,1915.0
2024-04-12 12:05:00,203.91,204.02,203.77,203.79,2650.0,198.806,198.9133,198.6695,198.689,2650.0
2024-04-12 12:10:00,203.86,203.96,203.83,203.87,2259.0,198.7573,198.8548,198.728,198.767,2259.0
2024-04-12 12:15:00,203.84,203.84,203.5,203.5,4675.0,198.7378,198.7378,198.4063,198.4063,4675.0
2024-04-12 12:20:00,203.55,203.64,203.45,203.53,3534.0,198.455,198.5428,198.3575,198.4355,3534.0
2024-04-12 12:25:00,203.53,203.59,203.43,203.45,4641.0,198.4355,198.494,198.338,198.3575,4641.0
2024-04-12 12:30:00,203.48,203.54,202.97,203.11,2864.0,198.3868,198.4453,197.8895,198.026,2864.0
2024-04-12 12:35:00,203.09,203.18,202.69,202.79,2216.0,198.0065,198.0943,197.6165,197.714,2216.0
2024-04-12 12:40:00,202.71,203.12,202.71,202.97,2849.0,197.636,198.0358,197.636,197.8895,2849.0
2024-04-12 12:45:00,202.95,203.09,202.92,202.99,2325.0,197.87,198.0065,197.8408,197.909,2325.0
2024-04-12 12:50:00,202.97,203.03,202.89,202.94,900.0,197.8895,197.948,197.8115,197.8603,900.0
2024-04-12 12:55:00,202.8,202.89,202.76,202.76,1435.0,197.7238,197.8115,197.6848,197.6848,1435.0
2024-04-12 13:00:00,202.72,202.91,202.63,202.91,8639.0,197.6458,197.831,197.5581,197.831,8639.0
2024-04-12 13:05:00,202.78,202.8,202.53,202.53,3821.0,197.7043,197.7238,197.4606,197.4606,3821.0
2024-04-12 13:10:00,202.62,203.04,202.62,202.98,4615.0,197.5483,197.9578,197.5483,197.8993,4615.0
2024-04-12 13:15:00,202.97,203.15,202.91,203.03,3165.0,197.8895,198.065,197.831,197.948,3165.0
2024-04-12 13:20:00,202.99,203.09,202.81,203.05,6884.0,197.909,198.0065,197.7335,197.9675,6884.0
2024-04-12 13:25:00,203.16,203.29,203.05,203.06,2860.0,198.0748,198.2015,197.9675,197.9773,2860.0
2024-04-12 13:30:00,203.05,203.06,202.83,202.89,4356.0,197.9675,197.9773,197.753,197.8115,4356.0
2024-04-12 13:35:00,202.87,202.98,202.74,202.81,3401.0,197.792,197.8993,197.6653,197.7335,3401.0
2024-04-12 13:40:00,202.79,203.11,202.76,203.0,2684.0,197.714,198.026,197.6848,197.9188,2684.0
2024-04-12 13:45:00,203.06,203.29,202.98,203.18,3249.0,197.9773,198.2015,197.8993,198.0943,3249.0
2024-04-12 13:50:00,203.1,203.27,203.02,203.02,2956.0,198.0163,198.182,197.9383,197.9383,2956.0
2024-04-12 13:55:00,203.08,203.09,202.98,203.03,700.0,197.9968,198.0065,197.8993,197.948,700.0
2024-04-12 14:00:00,202.96,202.97,202.81,202.86,4214.0,197.8798,197.8895,197.7335,197.7823,4214.0
2024-04-12 14:05:00,202.82,203.23,202.82,203.08,4276.0,197.7433,198.143,197.7433,197.9968,4276.0
2024-04-12 14:10:00,203.07,203.15,202.87,202.88,3510.0,197.987,198.065,197.792,197.8018,3510.0
2024-04-12 14:15:00,202.87,203.02,202.84,202.94,3323.0,197.792,197.9383,197.7628,197.8603,3323.0
2024-04-12 14:20:00,202.87,202.96,202.78,202.78,1400.0,197.792,197.8798,197.7043,197.7043,1400.0
2024-04-12 14:25:00,202.69,202.76,202.53,202.57,6431.0,197.6165,197.6848,197.4606,197.4996,6431.0
2024-04-12 14:30:00,202.64,202.74,202.46,202.58,6810.0,197.5678,197.6653,197.3923,197.5093,6810.0
2024-04-12 14:35:00,202.55,202.6,202.16,202.16,7943.0,197.4801,197.5288,197.0998,197.0998,7943.0
2024-04-12 14:40:00,202.26,202.46,202.2,202.23,5502.0,197.1973,197.3923,197.1388,197.1681,5502.0
2024-04-12 14:45:00,202.27,202.31,202.1,202.23,4461.0,197.2071,197.2461,197.0413,197.1681,4461.0
2024-04-12 14:50:00,202.16,202.32,202.13,202.16,5304.0,197.0998,197.2558,197.0706,197.0998,5304.0
2024-04-12 14:55:00,202.17,202.18,201.89,201.89,5139.0,197.1096,197.1193,196.8366,196.8366,5139.0
2024-04-12 15:00:00,201.89,202.01,201.52,201.78,23004.0,196.8366,196.9536,196.4758,196.7293,23004.0
2024-04-12 15:05:00,201.81,202.0,201.75,201.95,3762.0,196.7586,196.9438,196.7001,196.8951,3762.0
2024-04-12 15:10:00,201.93,202.1,201.86,202.05,2726.0,196.8756,197.0413,196.8073,196.9926,2726.0
2024-04-12 15:15:00,202.03,202.22,201.93,202.19,4645.0,196.9731,197.1583,196.8756,197.1291,4645.0
2024-04-12 15:20:00,202.17,202.32,202.12,202.32,4254.0,197.1096,197.2558,197.0608,197.2558,4254.0
2024-04-12 15:25:00,202.32,202.39,201.99,201.99,5703.0,197.2558,197.3241,196.9341,196.9341,5703.0
2024-04-12 15:30:00,201.95,202.39,201.92,202.38,7065.0,196.8951,197.3241,196.8658,197.3143,7065.0
2024-04-12 15:35:00,202.33,202.33,202.06,202.21,5428.0,197.2656,197.2656,197.0023,197.1486,5428.0
2024-04-12 15:40:00,202.23,202.45,202.22,202.39,7315.0,197.1681,197.3826,197.1583,197.3241,7315.0
2024-04-12 15:45:00,202.44,202.5,202.25,202.3,11270.0,197.3728,197.4313,197.1876,197.2363,11270.0
2024-04-12 15:50:00,202.36,202.36,201.99,202.31,18721.0,197.2948,197.2948,196.9341,197.2461,18721.0
2024-04-12 15:55:00,202.36,202.69,202.36,202.68,61923.0,197.2948,197.6165,197.2948,197.6068,61923.0
2024-04-15 09:30:00,204.98,205.52,204.82,205.45,16256.0,199.8492,200.3757,199.6932,200.3075,16256.0
2024-04-15 09:35:00,205.27,205.6,205.0,205.3,2001.0,200.132,200.4537,199.8687,200.1612,2001.0
2024-04-15 09:40:00,205.41,205.41,204.78,204.91,3736.0,200.2685,200.2685,199.6542,199.781,3736.0
2024-04-15 09:45:00,204.51,204.51,204.51,204.51,100.0,199.391,199.391,199.391,199.391,100.0
2024-04-15 09:50:00,204.56,204.56,204.53,204.53,511.0,199.4397,199.4397,199.4105,199.4105,511.0
2024-04-15 09:55:00,204.33,204.49,204.26,204.49,2061.0,199.2155,199.3715,199.1473,199.3715,2061.0
2024-04-15 10:00:00,204.47,204.53,204.16,204.31,2740.0,199.352,199.4105,199.0498,199.196,2740.0
2024-04-15 10:05:00,204.23,204.25,203.96,203.97,4992.0,199.118,199.1375,198.8548,198.8645,4992.0
2024-04-15 10:10:00,203.88,203.93,203.08,203.08,3415.0,198.7768,198.8255,197.9968,197.9968,3415.0
2024-04-15 10:15:00,203.0,203.37,202.96,203.17,1804.0,197.9188,198.2795,197.8798,198.0845,1804.0
2024-04-15 10:20:00,203.37,203.42,203.11,203.2,1517.0,198.2795,198.3283,198.026,198.1138,1517.0
2024-04-15 10:25:00,203.1,203.12,202.83,202.87,1785.0,198.0163,198.0358,197.753,197.792,1785.0
2024-04-15 10:30:00,203.05,203.05,202.67,202.76,2723.0,197.9675,197.9675,197.597,197.6848,2723.0
2024-04-15 10:35:00,202.82,203.0,202.58,202.88,8440.0,197.7433,197.9188,197.5093,197.8018,8440.0
2024-04-15 10:40:00,202.89,203.12,202.88,203.03,5147.0,197.8115,198.0358,197.8018,197.948,5147.0
2024-04-15 10:45:00,203.08,203.26,202.99,203.26,4189.0,197.9968,198.1723,197.909,198.1723,4189.0
2024-04-15 10:50:00,203.1,203.2,203.04,203.2,425.0,198.0163,198.1138,197.9578,198.1138,425.0
2024-04-15 10:55:00,203.13,203.21,202.81,202.85,5007.0,198.0455,198.1235,197.7335,197.7725,5007.0
2024-04-15 11:00:00,202.86,203.4,202.84,203.31,4856.0,197.7823,198.3088,197.7628,198.221,4856.0
2024-04-15 11:05:00,203.22,203.46,203.22,203.37,3305.0,198.1333,198.3673,198.1333,198.2795,3305.0
2024-04-15 11:10:00,203.35,203.5,203.35,203.44,1211.0,198.26,198.4063,198.26,198.3478,1211.0
2024-04-15 11:15:00,203.48,203.89,203.48,203.8,6775.0,198.3868,198.7865,198.3868,198.6988,6775.0
2024-04-15 11:20:00,203.75,204.26,203.68,204.17,15005.0,198.65,199.1473,198.5818,199.0595,15005.0
2024-04-15 11:25:00,204.17,204.35,203.89,203.94,9478.0,199.0595,199.235,198.7865,198.8353,9478.0
2024-04-15 11:30:00,204.02,204.57,204.02,204.52,10351.0,198.9133,199.4495,198.9133,199.4007,10351.0
2024-04-15 11:35:00,204.59,204.93,204.55,204.83,4962.0,199.469,199.8005,199.43,199.703,4962.0
2024-04-15 11:40:00,204.73,204.98,204.55,204.72,6584.0,199.6055,199.8492,199.43,199.5957,6584.0
2024-04-15 11:45:00,204.72,204.87,204.64,204.67,4530.0,199.5957,199.742,199.5177,199.547,4530.0
2024-04-15 11:50:00,204.68,205.04,204.67,205.04,5029.0,199.5567,199.9077,199.547,199.9077,5029.0
2024-04-15 11:55:00,205.04,205.26,205.03,205.15,8161.0,199.9077,200.1222,199.898,200.015,8161.0
2024-04-15 12:00:00,205.14,205.14,204.95,205.02,5630.0,200.0052,200.0052,199.82,199.8882,5630.0
2024-04-15 12:05:00,205.01,205.16,204.89,205.06,6956.0,199.8785,200.0247,199.7615,199.9272,6956.0
2024-04-15 12:10:00,205.11,205.24,204.92,205.06,12902.0,199.976,200.1027,199.7907,199.9272,12902.0
2024-04-15 12:15:00,205.13,205.29,205.04,205.12,17620.0,199.9955,200.1515,199.9077,199.9857,17620.0
2024-04-15 12:20:00,205.13,205.23,204.43,204.44,11717.0,199.9955,200.093,199.313,199.3227,11717.0
2024-04-15 12:25:00,204.44,204.48,204.24,204.24,2325.0,199.3227,199.3617,199.1278,199.1278,2325.0
2024-04-15 12:30:00,204.36,204.46,204.2,204.32,7730.0,199.2447,199.3422,199.0888,199.2057,7730.0
2024-04-15 12:35:00,204.38,204.51,204.35,204.41,6886.0,199.2642,199.391,199.235,199.2935,6886.0
2024-04-15 12:40:00,204.41,204.5,204.32,204.43,2648.0,199.2935,199.3812,199.2057,199.313,2648.0
2024-04-15 12:45:00,204.42,204.48,204.27,204.27,7067.0,199.3032,199.3617,199.157,199.157,7067.0
2024-04-15 12:50:00,204.19,204.42,204.18,204.28,3725.0,199.079,199.3032,199.0693,199.1667,3725.0
2024-04-15 12:55:00,204.31,204.54,204.31,204.51,1078.0,199.196,199.4202,199.196,199.391,1078.0
2024-04-15 13:00:00,204.51,204.51,204.29,204.41,1920.0,199.391,199.391,199.1765,199.2935,1920.0
2024-04-15 13:05:00,204.35,204.38,204.35,204.38,400.0,199.235,199.2642,199.235,199.2642,400.0
2024-04-15 13:10:00,204.42,204.42,204.28,204.29,2436.0,199.3032,199.3032,199.1667,199.1765,2436.0
2024-04-15 13:15:00,204.31,204.37,204.22,204.24,6395.0,199.196,199.2545,199.1083,199.1278,6395.0
2024-04-15 13:20:00,204.22,204.22,203.95,204.1,4065.0,199.1083,199.1083,198.845,198.9913,4065.0
2024-04-15 13:25:00,204.14,204.14,203.98,204.05,2419.0,199.0303,199.0303,198.8743,198.9425,2419.0
2024-04-15 13:30:00,203.95,203.95,203.52,203.74,11293.0,198.845,198.845,198.4258,198.6403,11293.0
2024-04-15 13:35:00,203.68,204.12,203.67,203.83,3858.0,198.5818,199.0108,198.572,198.728,3858.0
2024-04-15 13:40:00,203.6,204.13,203.6,203.93,2163.0,198.5038,199.0205,198.5038,198.8255,2163.0
2024-04-15 13:45:00,203.88,203.98,203.68,203.98,4767.0,198.7768,198.8743,198.5818,198.8743,4767.0
2024-04-15 13:50:00,203.92,204.0,203.78,203.92,6213.0,198.8158,198.8938,198.6793,198.8158,6213.0
2024-04-15 13:55:00,203.96,204.29,203.85,204.29,5368.0,198.8548,199.1765,198.7475,199.1765,5368.0
2024-04-15 14:00:00,204.19,204.42,204.12,204.41,8495.0,199.079,199.3032,199.0108,199.2935,8495.0
2024-04-15 14:05:00,204.41,204.48,203.92,203.96,8749.0,199.2935,199.3617,198.8158,198.8548,8749.0
2024-04-15 14:10:00,203.82,204.02,203.68,203.92,8313.0,198.7183,198.9133,198.5818,198.8158,8313.0
2024-04-15 14:15:00,203.81,203.94,203.55,203.84,11179.0,198.7085,198.8353,198.455,198.7378,11179.0
2024-04-15 14:20:00,203.77,203.88,203.53,203.66,6767.0,198.6695,198.7768,198.4355,198.5623,6767.0
2024-04-15 14:25:00,203.64,203.79,203.6,203.79,15869.0,198.5428,198.689,198.5038,198.689,15869.0
2024-04-15 14:30:00,203.75,203.95,203.65,203.84,3605.0,198.65,198.845,198.5525,198.7378,3605.0
2024-04-15 14:35:00,203.92,204.42,203.92,204.09,8811.0,198.8158,199.3032,198.8158,198.9815,8811.0
2024-04-15 14:40:00,204.01,204.07,203.92,204.05,23821.0,198.9035,198.962,198.8158,198.9425,23821.0
2024-04-15 14:45:00,204.02,204.02,202.97,202.97,24845.0,198.9133,198.9133,197.8895,197.8895,24845.0
2024-04-15 14:50:00,203.0,203.25,202.92,203.03,5056.0,197.9188,198.1625,197.8408,197.948,5056.0
2024-04-15 14:55:00,203.17,203.25,203.06,203.18,2393.0,198.0845,198.1625,197.9773,198.0943,2393.0
2024-04-15 15:00:00,203.25,203.3,203.19,203.2,3579.0,198.1625,198.2113,198.104,198.1138,3579.0
2024-04-15 15:05:00,203.28,203.33,203.1,203.27,4060.0,198.1918,198.2405,198.0163,198.182,4060.0
2024-04-15 15:10:00,203.31,203.5,203.3,203.41,7693.0,198.221,198.4063,198.2113,198.3185,7693.0
2024-04-15 15:15:00,203.38,203.38,203.11,203.24,15698.0,198.2893,198.2893,198.026,198.1528,15698.0
2024-04-15 15:20:00,203.25,203.56,203.21,203.52,10598.0,198.1625,198.4648,198.1235,198.4258,10598.0
2024-04-15 15:25:00,203.52,203.65,203.42,203.44,5734.0,198.4258,198.5525,198.3283,198.3478,5734.0
2024-04-15 15:30:00,203.38,203.66,203.38,203.43,3775.0,198.2893,198.5623,198.2893,198.338,3775.0
2024-04-15 15:35:00,203.28,203.31,203.01,203.12,3975.0,198.1918,198.221,197.9285,198.0358,3975.0
2024-04-15 15:40:00,203.02,203.09,202.55,202.55,5982.0,197.9383,198.0065,197.4801,197.4801,5982.0
2024-04-15 15:45:00,202.57,203.1,202.47,203.1,10075.0,197.4996,198.0163,197.4021,198.0163,10075.0
2024-04-15 15:50:00,203.05,203.43,203.04,203.43,15694.0,197.9675,198.338,197.9578,198.338,15694.0
2024-04-15 15:55:00,203.47,203.51,203.12,203.22,49243.0,198.377,198.416,198.0358,198.1333,49243.0
2024-04-16 09:30:00,202.82,203.16,202.75,202.92,13035.0,197.7433,198.0748,197.675,197.8408,13035.0
2024-04-16 09:35:00,203.3,203.3,202.5,202.77,2158.0,198.2113,198.2113,197.4313,197.6945,2158.0
2024-04-16 09:40:00,202.72,202.72,202.15,202.34,2888.0,197.6458,197.6458,197.0901,197.2753,2888.0
2024-04-16 09:45:00,202.41,202.46,202.17,202.17,1600.0,197.3436,197.3923,197.1096,197.1096,1600.0
2024-04-16 09:50:00,202.29,202.66,202.28,202.66,2913.0,197.2266,197.5873,197.2168,197.5873,2913.0
2024-04-16 09:55:00,202.73,202.73,202.38,202.39,3166.0,197.6555,197.6555,197.3143,197.3241,3166.0
2024-04-16 10:00:00,202.24,202.34,201.72,201.84,7150.0,197.1778,197.2753,196.6708,196.7878,7150.0
2024-04-16 10:05:00,201.81,202.14,201.7,202.09,3652.0,196.7586,197.0803,196.6513,197.0316,3652.0
2024-04-16 10:10:00,202.09,202.29,201.65,201.77,6074.0,197.0316,197.2266,196.6026,196.7196,6074.0
2024-04-16 10:15:00,201.73,201.93,201.5,201.51,9604.0,196.6806,196.8756,196.4563,196.4661,9604.0
2024-04-16 10:20:00,201.57,201.57,201.28,201.36,3166.0,196.5246,196.5246,196.2418,196.3198,3166.0
2024-04-16 10:25:00,201.49,201.49,201.07,201.1,2158.0,196.4466,196.4466,196.0371,196.0663,2158.0
2024-04-16 10:30:00,201.08,201.36,201.0,201.36,4315.0,196.0468,196.3198,195.9688,196.3198,4315.0
2024-04-16 10:35:00,201.14,201.18,200.93,201.18,2578.0,196.1053,196.1443,195.9006,196.1443,2578.0
2024-04-16 10:40:00,201.16,201.28,200.98,201.21,5380.0,196.1248,196.2418,195.9494,196.1736,5380.0
2024-04-16 10:45:00,201.2,201.2,201.05,201.05,3418.0,196.1638,196.1638,196.0176,196.0176,3418.0
2024-04-16 10:50:00,201.04,201.12,200.73,201.04,12607.0,196.0078,196.0858,195.7056,196.0078,12607.0
2024-04-16 10:55:00,201.1,201.4,201.05,201.16,4672.0,196.0663,196.3588,196.0176,196.1248,4672.0
2024-04-16 11:00:00,201.15,201.18,200.99,201.06,5585.0,196.1151,196.1443,195.9591,196.0273,5585.0
2024-04-16 11:05:00,201.13,201.3,201.06,201.3,2834.0,196.0956,196.2613,196.0273,196.2613,2834.0
2024-04-16 11:10:00,201.31,201.46,201.25,201.28,5401.0,196.2711,196.4173,196.2126,196.2418,5401.0
2024-04-16 11:15:00,201.33,201.6,201.28,201.38,3403.0,196.2906,196.5538,196.2418,196.3393,3403.0
2024-04-16 11:20:00,201.38,201.49,201.31,201.42,2630.0,196.3393,196.4466,196.2711,196.3783,2630.0
2024-04-16 11:25:00,201.39,201.66,201.39,201.59,5321.0,196.3491,196.6123,196.3491,196.5441,5321.0
2024-04-16 11:30:00,201.57,201.57,201.45,201.54,1038.0,196.5246,196.5246,196.4076,196.4953,1038.0
2024-04-16 11:35:00,201.54,201.66,201.54,201.62,1650.0,196.4953,196.6123,196.4953,196.5733,1650.0
2024-04-16 11:40:00,201.62,201.71,201.55,201.65,3048.0,196.5733,196.6611,196.5051,196.6026,3048.0
2024-04-16 11:45:00,201.54,201.54,201.37,201.41,2343.0,196.4953,196.4953,196.3296,196.3686,2343.0
2024-04-16 11:50:00,201.43,202.02,201.38,202.02,5872.0,196.3881,196.9633,196.3393,196.9633,5872.0
2024-04-16 11:55:00,202.02,202.06,201.59,201.66,4409.0,196.9633,197.0023,196.5441,196.6123,4409.0
2024-04-16 12:00:00,201.65,201.65,201.54,201.6,2266.0,196.6026,196.6026,196.4953,196.5538,2266.0
2024-04-16 12:05:00,201.55,201.82,201.55,201.81,2853.0,196.5051,196.7683,196.5051,196.7586,2853.0
2024-04-16 12:10:00,201.75,201.75,201.57,201.64,1600.0,196.7001,196.7001,196.5246,196.5928,1600.0
2024-04-16 12:15:00,201.54,201.63,201.52,201.63,500.0,196.4953,196.5831,196.4758,196.5831,500.0
2024-04-16 12:20:00,201.55,201.6,201.54,201.54,2353.0,196.5051,196.5538,196.4953,196.4953,2353.0
2024-04-16 12:25:00,201.47,201.74,201.47,201.54,4598.0,196.4271,196.6903,196.4271,196.4953,4598.0
2024-04-16 12:30:00,201.6,201.75,201.49,201.5,4066.0,196.5538,196.7001,196.4466,196.4563,4066.0
2024-04-16 12:35:00,201.5,201.51,201.34,201.34,4357.0,196.4563,196.4661,196.3003,196.3003,4357.0
2024-04-16 12:40:00,201.39,201.39,201.32,201.32,500.0,196.3491,196.3491,196.2808,196.2808,500.0
2024-04-16 12:45:00,201.31,201.53,201.31,201.52,3277.0,196.2711,196.4856,196.2711,196.4758,3277.0
2024-04-16 12:50:00,201.47,201.47,201.33,201.33,987.0,196.4271,196.4271,196.2906,196.2906,987.0
2024-04-16 12:55:00,201.33,201.51,201.32,201.51,1904.0,196.2906,196.4661,196.2808,196.4661,1904.0
2024-04-16 13:00:00,201.57,201.58,201.27,201.28,2423.0,196.5246,196.5343,196.2321,196.2418,2423.0
2024-04-16 13:05:00,201.2,201.52,201.19,201.42,1906.0,196.1638,196.4758,196.1541,196.3783,1906.0
2024-04-16 13:10:00,201.34,201.46,201.32,201.4,5635.0,196.3003,196.4173,196.2808,196.3588,5635.0
2024-04-16 13:15:00,201.35,201.35,201.26,201.33,1500.0,196.3101,196.3101,196.2223,196.2906,1500.0
2024-04-16 13:20:00,201.34,201.34,201.25,201.28,500.0,196.3003,196.3003,196.2126,196.2418,500.0
2024-04-16 13:25:00,201.31,201.31,201.03,201.07,5974.0,196.2711,196.2711,195.9981,196.0371,5974.0
2024-04-16 13:30:00,200.95,200.95,200.62,200.72,6506.0,195.9201,195.9201,195.5984,195.6959,6506.0
2024-04-16 13:35:00,200.87,201.05,200.78,200.97,4408.0,195.8421,196.0176,195.7544,195.9396,4408.0
2024-04-16 13:40:00,200.9,201.22,200.89,201.2,4642.0,195.8714,196.1833,195.8616,196.1638,4642.0
2024-04-16 13:45:00,201.22,201.31,200.92,200.92,5265.0,196.1833,196.2711,195.8909,195.8909,5265.0
2024-04-16 13:50:00,200.81,200.81,200.44,200.77,4134.0,195.7836,195.7836,195.4229,195.7446,4134.0
2024-04-16 13:55:00,200.76,201.12,200.74,201.06,2052.0,195.7349,196.0858,195.7154,196.0273,2052.0
2024-04-16 14:00:00,200.99,200.99,200.77,200.81,2553.0,195.9591,195.9591,195.7446,195.7836,2553.0
2024-04-16 14:05:00,201.23,201.68,201.15,201.68,1427.0,196.1931,196.6318,196.1151,196.6318,1427.0
2024-04-16 14:10:00,201.54,201.6,201.4,201.41,2251.0,196.4953,196.5538,196.3588,196.3686,2251.0
2024-04-16 14:15:00,200.98,201.03,200.71,200.72,1032.0,195.9494,195.9981,195.6861,195.6959,1032.0
2024-04-16 14:20:00,200.8,200.8,200.3,200.3,5492.0,195.7739,195.7739,195.2864,195.2864,5492.0
2024-04-16 14:25:00,200.36,200.61,200.18,200.3,5095.0,195.3449,195.5886,195.1694,195.2864,5095.0
2024-04-16 14:30:00,200.34,200.64,200.28,200.64,3386.0,195.3254,195.6179,195.2669,195.6179,3386.0
2024-04-16 14:35:00,200.61,200.77,200.6,200.75,2830.0,195.5886,195.7446,195.5789,195.7251,2830.0
2024-04-16 14:40:00,200.9,201.17,200.86,201.12,2750.0,195.8714,196.1346,195.8324,196.0858,2750.0
2024-04-16 14:45:00,200.99,201.42,200.96,201.32,6200.0,195.9591,196.3783,195.9299,196.2808,6200.0
2024-04-16 14:50:00,201.29,201.66,201.29,201.61,3515.0,196.2516,196.6123,196.2516,196.5636,3515.0
2024-04-16 14:55:00,201.61,201.81,201.53,201.78,3832.0,196.5636,196.7586,196.4856,196.7293,3832.0
2024-04-16 15:00:00,201.78,201.83,201.41,201.41,3352.0,196.7293,196.7781,196.3686,196.3686,3352.0
2024-04-16 15:05:00,201.47,201.52,201.37,201.49,2004.0,196.4271,196.4758,196.3296,196.4466,2004.0
2024-04-16 15:10:00,201.53,201.53,201.29,201.49,6775.0,196.4856,196.4856,196.2516,196.4466,6775.0
2024-04-16 15:15:00,201.38,201.42,201.29,201.36,1802.0,196.3393,196.3783,196.2516,196.3198,1802.0
2024-04-16 15:20:00,201.4,201.49,201.29,201.46,4821.0,196.3588,196.4466,196.2516,196.4173,4821.0
2024-04-16 15:25:00,201.57,201.65,201.56,201.6,2821.0,196.5246,196.6026,196.5148,196.5538,2821.0
2024-04-16 15:30:00,201.58,201.58,200.75,200.75,6126.0,196.5343,196.5343,195.7251,195.7251,6126.0
2024-04-16 15:35:00,200.72,201.1,200.7,200.98,7243.0,195.6959,196.0663,195.6764,195.9494,7243.0
2024-04-16 15:40:00,200.96,201.18,200.86,201.09,8263.0,195.9299,196.1443,195.8324,196.0566,8263.0
2024-04-16 15:45:00,201.1,201.26,201.02,201.26,8003.0,196.0663,196.2223,195.9883,196.2223,8003.0
2024-04-16 15:50:00,201.2,201.22,200.92,201.06,17622.0,196.1638,196.1833,195.8909,196.0273,17622.0
2024-04-16 15:55:00,201.12,201.15,200.21,200.33,90563.0,196.0858,196.1151,195.1986,195.3156,90563.0
2024-04-17 09:30:00,202.5,202.5,201.33,201.38,9376.0,197.4313,197.4313,196.2906,196.3393,9376.0
2024-04-17 09:35:00,200.85,201.25,200.85,201.25,11036.0,195.8226,196.2126,195.8226,196.2126,11036.0
2024-04-17 09:40:00,201.18,201.6,201.18,201.35,1381.0,196.1443,196.5538,196.1443,196.3101,1381.0
2024-04-17 09:45:00,201.56,201.71,201.47,201.7,800.0,196.5148,196.6611,196.4271,196.6513,800.0
2024-04-17 09:50:00,201.84,202.03,201.84,201.92,1983.0,196.7878,196.9731,196.7878,196.8658,1983.0
2024-04-17 09:55:00,201.92,201.93,201.7,201.7,2392.0,196.8658,196.8756,196.6513,196.6513,2392.0
2024-04-17 10:00:00,201.5,201.5,201.04,201.25,4620.0,196.4563,196.4563,196.0078,196.2126,4620.0
2024-04-17 10:05:00,201.21,201.44,201.19,201.44,1753.0,196.1736,196.3978,196.1541,196.3978,1753.0
2024-04-17 10:10:00,201.37,201.56,201.19,201.19,2879.0,196.3296,196.5148,196.1541,196.1541,2879.0
2024-04-17 10:15:00,201.21,201.36,201.18,201.31,2842.0,196.1736,196.3198,196.1443,196.2711,2842.0
2024-04-17 10:20:00,201.25,201.26,201.14,201.26,1098.0,196.2126,196.2223,196.1053,196.2223,1098.0
2024-04-17 10:25:00,201.28,201.37,201.2,201.2,1818.0,196.2418,196.3296,196.1638,196.1638,1818.0
2024-04-17 10:30:00,201.03,201.29,201.03,201.29,2874.0,195.9981,196.2516,195.9981,196.2516,2874.0
2024-04-17 10:35:00,201.33,201.39,201.24,201.39,2908.0,196.2906,196.3491,196.2028,196.3491,2908.0
2024-04-17 10:40:00,201.26,201.48,201.26,201.43,3454.0,196.2223,196.4368,196.2223,196.3881,3454.0
2024-04-17 10:45:00,201.51,201.7,201.47,201.5,5351.0,196.4661,196.6513,196.4271,196.4563,5351.0
2024-04-17 10:50:00,201.5,201.52,201.12,201.27,8680.0,196.4563,196.4758,196.0858,196.2321,8680.0
2024-04-17 10:55:00,201.24,201.32,201.05,201.24,8468.0,196.2028,196.2808,196.0176,196.2028,8468.0
2024-04-17 11:00:00,201.24,201.53,201.23,201.5,6099.0,196.2028,196.4856,196.1931,196.4563,6099.0
2024-04-17 11:05:00,201.5,201.52,201.36,201.37,7901.0,196.4563,196.4758,196.3198,196.3296,7901.0
2024-04-17 11:10:00,201.45,201.52,201.11,201.17,3020.0,196.4076,196.4758,196.0761,196.1346,3020.0
2024-04-17 11:15:00,201.18,201.31,201.08,201.3,1800.0,196.1443,196.2711,196.0468,196.2613,1800.0
2024-04-17 11:20:00,201.27,201.43,201.2,201.31,11227.0,196.2321,196.3881,196.1638,196.2711,11227.0
2024-04-17 11:25:00,201.33,201.55,201.27,201.31,6604.0,196.2906,196.5051,196.2321,196.2711,6604.0
2024-04-17 11:30:00,201.28,201.28,201.02,201.22,2638.0,196.2418,196.2418,195.9883,196.1833,2638.0
2024-04-17 11:35:00,201.28,201.43,201.28,201.4,7341.0,196.2418,196.3881,196.2418,196.3588,7341.0
2024-04-17 11:40:00,201.45,201.48,201.34,201.42,3223.0,196.4076,196.4368,196.3003,196.3783,3223.0
2024-04-17 11:45:00,201.41,201.42,201.28,201.38,5192.0,196.3686,196.3783,196.2418,196.3393,5192.0
2024-04-17 11:50:00,201.38,201.41,201.15,201.27,3582.0,196.3393,196.3686,196.1151,196.2321,3582.0
2024-04-17 11:55:00,201.3,201.37,201.12,201.16,6575.0,196.2613,196.3296,196.0858,196.1248,6575.0
2024-04-17 12:00:00,201.21,201.25,200.95,200.96,3820.0,196.1736,196.2126,195.9201,195.9299,3820.0
2024-04-17 12:05:00,200.9,201.09,200.82,201.05,3749.0,195.8714,196.0566,195.7934,196.0176,3749.0
2024-04-17 12:10:00,201.05,201.25,201.05,201.13,2753.0,196.0176,196.2126,196.0176,196.0956,2753.0
2024-04-17 12:15:00,201.19,201.22,200.98,201.22,7147.0,196.1541,196.1833,195.9494,196.1833,7147.0
2024-04-17 12:20:00,201.2,201.41,201.16,201.41,1983.0,196.1638,196.3686,196.1248,196.3686,1983.0
2024-04-17 12:25:00,201.38,201.54,201.15,201.15,3302.0,196.3393,196.4953,196.1151,196.1151,3302.0
2024-04-17 12:30:00,201.2,201.2,200.94,201.07,3118.0,196.1638,196.1638,195.9104,196.0371,3118.0
2024-04-17 12:35:00,200.95,201.07,200.91,200.99,2561.0,195.9201,196.0371,195.8811,195.9591,2561.0
2024-04-17 12:40:00,200.98,201.05,200.93,200.93,1600.0,195.9494,196.0176,195.9006,195.9006,1600.0
2024-04-17 12:45:00,200.86,200.97,200.76,200.97,4188.0,195.8324,195.9396,195.7349,195.9396,4188.0
2024-04-17 12:50:00,201.01,201.1,200.92,201.01,802.0,195.9786,196.0663,195.8909,195.9786,802.0
2024-04-17 12:55:00,200.99,201.0,200.83,200.89,1169.0,195.9591,195.9688,195.8031,195.8616,1169.0
2024-04-17 13:00:00,200.83,200.96,200.69,200.69,4116.0,195.8031,195.9299,195.6666,195.6666,4116.0
2024-04-17 13:05:00,200.71,200.78,200.63,200.69,12271.0,195.6861,195.7544,195.6081,195.6666,12271.0
2024-04-17 13:10:00,200.71,200.82,200.66,200.82,2019.0,195.6861,195.7934,195.6374,195.7934,2019.0
2024-04-17 13:15:00,200.82,201.22,200.82,201.22,3007.0,195.7934,196.1833,195.7934,196.1833,3007.0
2024-04-17 13:20:00,201.27,201.27,201.14,201.24,2129.0,196.2321,196.2321,196.1053,196.2028,2129.0
2024-04-17 13:25:00,201.22,201.42,201.14,201.28,8172.0,196.1833,196.3783,196.1053,196.2418,8172.0
2024-04-17 13:30:00,201.33,201.33,201.2,201.23,1858.0,196.2906,196.2906,196.1638,196.1931,1858.0
2024-04-17 13:35:00,201.25,201.29,201.03,201.03,3162.0,196.2126,196.2516,195.9981,195.9981,3162.0
2024-04-17 13:40:00,201.03,201.19,200.99,201.1,3547.0,195.9981,196.1541,195.9591,196.0663,3547.0
2024-04-17 13:45:00,200.98,201.0,200.88,201.0,1400.0,195.9494,195.9688,195.8519,195.9688,1400.0
2024-04-17 13:50:00,201.03,201.15,200.97,201.15,1736.0,195.9981,196.1151,195.9396,196.1151,1736.0
2024-04-17 13:55:00,201.28,201.28,201.07,201.24,4097.0,196.2418,196.2418,196.0371,196.2028,4097.0
2024-04-17 14:00:00,201.08,201.33,201.07,201.33,1086.0,196.0468,196.2906,196.0371,196.2906,1086.0
2024-04-17 14:05:00,201.33,201.33,201.19,201.19,2469.0,196.2906,196.2906,196.1541,196.1541,2469.0
2024-04-17 14:10:00,201.2,201.2,200.99,201.13,4080.0,196.1638,196.1638,195.9591,196.0956,4080.0
2024-04-17 14:15:00,201.06,201.12,200.94,201.07,3632.0,196.0273,196.0858,195.9104,196.0371,3632.0
2024-04-17 14:20:00,201.03,201.11,200.97,201.06,1881.0,195.9981,196.0761,195.9396,196.0273,1881.0
2024-04-17 14:25:00,200.97,201.01,200.83,201.01,2418.0,195.9396,195.9786,195.8031,195.9786,2418.0
2024-04-17 14:30:00,200.95,200.95,200.8,200.87,720.0,195.9201,195.9201,195.7739,195.8421,720.0
2024-04-17 14:35:00,200.86,201.12,200.86,201.09,3861.0,195.8324,196.0858,195.8324,196.0566,3861.0
2024-04-17 14:40:00,201.09,201.56,201.08,201.46,4988.0,196.0566,196.5148,196.0468,196.4173,4988.0
2024-04-17 14:45:00,201.44,201.44,201.26,201.29,5814.0,196.3978,196.3978,196.2223,196.2516,5814.0
2024-04-17 14:50:00,201.3,201.37,200.88,201.01,5261.0,196.2613,196.3296,195.8519,195.9786,5261.0
2024-04-17 14:55:00,201.08,201.19,201.0,201.03,2725.0,196.0468,196.1541,195.9688,195.9981,2725.0
2024-04-17 15:00:00,201.09,201.1,200.76,200.81,7174.0,196.0566,196.0663,195.7349,195.7836,7174.0
2024-04-17 15:05:00,200.83,200.9,200.66,200.82,4718.0,195.8031,195.8714,195.6374,195.7934,4718.0
2024-04-17 15:10:00,200.78,200.81,200.56,200.56,4058.0,195.7544,195.7836,195.5399,195.5399,4058.0
2024-04-17 15:15:00,200.61,200.74,200.54,200.63,8009.0,195.5886,195.7154,195.5204,195.6081,8009.0
2024-04-17 15:20:00,200.6,201.27,200.59,201.27,9005.0,195.5789,196.2321,195.5691,196.2321,9005.0
2024-04-17 15:25:00,201.17,201.32,201.13,201.22,7032.0,196.1346,196.2808,196.0956,196.1833,7032.0
2024-04-17 15:30:00,201.25,201.42,201.21,201.3,9050.0,196.2126,196.3783,196.1736,196.2613,9050.0
2024-04-17 15:35:00,201.26,201.34,201.18,201.29,10191.0,196.2223,196.3003,196.1443,196.2516,10191.0
2024-04-17 15:40:00,201.38,201.67,201.3,201.65,11308.0,196.3393,196.6221,196.2613,196.6026,11308.0
2024-04-17 15:45:00,201.64,202.05,201.61,201.81,21228.0,196.5928,196.9926,196.5636,196.7586,21228.0
2024-04-17 15:50:00,201.83,201.92,201.59,201.87,33059.0,196.7781,196.8658,196.5441,196.8171,33059.0
2024-04-17 15:55:00,201.87,201.88,201.38,201.4,71604.0,196.8171,196.8268,196.3393,196.3588,71604.0
2024-04-18 09:30:00,201.39,203.1,201.39,202.22,10541.0,196.3491,198.0163,196.3491,197.1583,10541.0
2024-04-18 09:35:00,202.33,202.34,201.91,202.28,2408.0,197.2656,197.2753,196.8561,197.2168,2408.0
2024-04-18 09:40:00,202.21,202.8,202.21,202.48,4978.0,197.1486,197.7238,197.1486,197.4118,4978.0
2024-04-18 09:45:00,202.26,202.47,202.2,202.45,2145.0,197.1973,197.4021,197.1388,197.3826,2145.0
2024-04-18 09:50:00,202.49,202.86,202.49,202.84,600.0,197.4216,197.7823,197.4216,197.7628,600.0
2024-04-18 09:55:00,202.75,203.48,202.7,203.12,6063.0,197.675,198.3868,197.6263,198.0358,6063.0
2024-04-18 10:00:00,203.12,203.37,203.05,203.05,8181.0,198.0358,198.2795,197.9675,197.9675,8181.0
2024-04-18 10:05:00,203.21,203.72,203.21,203.57,13804.0,198.1235,198.6208,198.1235,198.4745,13804.0
2024-04-18 10:10:00,203.6,203.96,203.38,203.5,11186.0,198.5038,198.8548,198.2893,198.4063,11186.0
2024-04-18 10:15:00,203.59,203.59,202.94,202.95,2208.0,198.494,198.494,197.8603,197.87,2208.0
2024-04-18 10:20:00,202.75,202.96,202.68,202.84,1620.0,197.675,197.8798,197.6068,197.7628,1620.0
2024-04-18 10:25:00,202.8,203.1,202.79,203.03,5873.0,197.7238,198.0163,197.714,197.948,5873.0
2024-04-18 10:30:00,203.01,203.26,202.86,203.26,1600.0,197.9285,198.1723,197.7823,198.1723,1600.0
2024-04-18 10:35:00,203.36,203.58,203.33,203.36,2046.0,198.2698,198.4843,198.2405,198.2698,2046.0
2024-04-18 10:40:00,203.45,203.5,203.26,203.43,1481.0,198.3575,198.4063,198.1723,198.338,1481.0
2024-04-18 10:45:00,203.53,203.67,203.49,203.64,4500.0,198.4355,198.572,198.3965,198.5428,4500.0
2024-04-18 10:50:00,203.58,203.74,203.54,203.68,4200.0,198.4843,198.6403,198.4453,198.5818,4200.0
2024-04-18 10:55:00,203.76,203.79,203.61,203.63,4499.0,198.6598,198.689,198.5135,198.533,4499.0
2024-04-18 11:00:00,203.64,203.77,203.38,203.69,5696.0,198.5428,198.6695,198.2893,198.5915,5696.0
2024-04-18 11:05:00,203.72,203.82,203.44,203.47,1399.0,198.6208,198.7183,198.3478,198.377,1399.0
2024-04-18 11:10:00,203.57,203.76,203.57,203.72,3604.0,198.4745,198.6598,198.4745,198.6208,3604.0
2024-04-18 11:15:00,203.8,203.88,203.69,203.69,1935.0,198.6988,198.7768,198.5915,198.5915,1935.0
2024-04-18 11:20:00,203.73,203.85,203.73,203.83,419.0,198.6305,198.7475,198.6305,198.728,419.0
2024-04-18 11:25:00,203.76,203.83,203.5,203.5,1626.0,198.6598,198.728,198.4063,198.4063,1626.0
2024-04-18 11:30:00,203.48,203.48,203.19,203.19,13988.0,198.3868,198.3868,198.104,198.104,13988.0
2024-04-18 11:35:00,203.19,203.37,203.17,203.18,1602.0,198.104,198.2795,198.0845,198.0943,1602.0
2024-04-18 11:40:00,203.12,203.12,202.95,202.95,537.0,198.0358,198.0358,197.87,197.87,537.0
2024-04-18 11:45:00,202.88,202.89,202.63,202.74,3571.0,197.8018,197.8115,197.5581,197.6653,3571.0
2024-04-18 11:50:00,202.89,203.02,202.88,203.02,2900.0,197.8115,197.9383,197.8018,197.9383,2900.0
2024-04-18 11:55:00,202.98,203.23,202.98,203.14,4181.0,197.8993,198.143,197.8993,198.0553,4181.0
2024-04-18 12:00:00,203.16,203.53,203.16,203.39,2666.0,198.0748,198.4355,198.0748,198.299,2666.0
2024-04-18 12:05:00,203.35,203.35,203.16,203.21,2251.0,198.26,198.26,198.0748,198.1235,2251.0
2024-04-18 12:10:00,203.2,203.46,203.17,203.46,4753.0,198.1138,198.3673,198.0845,198.3673,4753.0
2024-04-18 12:15:00,203.36,203.54,203.36,203.54,1102.0,198.2698,198.4453,198.2698,198.4453,1102.0
2024-04-18 12:20:00,203.52,203.53,203.29,203.31,4651.0,198.4258,198.4355,198.2015,198.221,4651.0
2024-04-18 12:25:00,203.42,203.5,203.38,203.5,1810.0,198.3283,198.4063,198.2893,198.4063,1810.0
2024-04-18 12:30:00,203.58,203.59,203.36,203.38,5955.0,198.4843,198.494,198.2698,198.2893,5955.0
2024-04-18 12:35:00,203.47,203.65,203.41,203.44,1342.0,198.377,198.5525,198.3185,198.3478,1342.0
2024-04-18 12:40:00,203.52,203.58,203.36,203.5,810.0,198.4258,198.4843,198.2698,198.4063,810.0
2024-04-18 12:45:00,203.4,203.54,203.29,203.54,4885.0,198.3088,198.4453,198.2015,198.4453,4885.0
2024-04-18 12:50:00,203.54,203.54,203.31,203.35,1305.0,198.4453,198.4453,198.221,198.26,1305.0
2024-04-18 12:55:00,203.28,203.28,203.19,203.19,376.0,198.1918,198.1918,198.104,198.104,376.0
2024-04-18 13:00:00,203.19,203.19,203.18,203.19,100.0,198.104,198.104,198.0943,198.104,100.0
2024-04-18 13:05:00,203.15,203.23,203.15,203.15,1010.0,198.065,198.143,198.065,198.065,1010.0
2024-04-18 13:10:00,203.18,203.18,203.0,203.07,1499.0,198.0943,198.0943,197.9188,197.987,1499.0
2024-04-18 13:15:00,203.01,203.01,202.6,202.81,1760.0,197.9285,197.9285,197.5288,197.7335,1760.0
2024-04-18 13:20:00,202.86,202.86,202.68,202.68,723.0,197.7823,197.7823,197.6068,197.6068,723.0
2024-04-18 13:25:00,202.71,202.96,202.71,202.96,1827.0,197.636,197.8798,197.636,197.8798,1827.0
2024-04-18 13:30:00,202.87,202.94,202.74,202.83,2101.0,197.792,197.8603,197.6653,197.753,2101.0
2024-04-18 13:35:00,202.86,202.86,202.6,202.68,2799.0,197.7823,197.7823,197.5288,197.6068,2799.0
2024-04-18 13:40:00,202.54,202.84,202.37,202.84,5249.0,197.4703,197.7628,197.3046,197.7628,5249.0
2024-04-18 13:45:00,202.78,202.9,202.74,202.74,810.0,197.7043,197.8213,197.6653,197.6653,810.0
2024-04-18 13:50:00,202.67,202.74,202.55,202.65,1068.0,197.597,197.6653,197.4801,197.5775,1068.0
2024-04-18 13:55:00,202.7,202.87,202.7,202.87,2319.0,197.6263,197.792,197.6263,197.792,2319.0
2024-04-18 14:00:00,202.91,202.96,202.81,202.9,2043.0,197.831,197.8798,197.7335,197.8213,2043.0
2024-04-18 14:05:00,202.9,203.05,202.8,202.93,4075.0,197.8213,197.9675,197.7238,197.8505,4075.0
2024-04-18 14:10:00,202.78,202.9,202.78,202.82,4731.0,197.7043,197.8213,197.7043,197.7433,4731.0
2024-04-18 14:15:00,202.9,203.0,202.89,202.91,525.0,197.8213,197.9188,197.8115,197.831,525.0
2024-04-18 14:20:00,202.96,203.04,202.9,202.9,2417.0,197.8798,197.9578,197.8213,197.8213,2417.0
2024-04-18 14:25:00,202.94,202.96,202.57,202.58,3578.0,197.8603,197.8798,197.4996,197.5093,3578.0
2024-04-18 14:30:00,202.61,202.61,202.21,202.21,1402.0,197.5386,197.5386,197.1486,197.1486,1402.0
2024-04-18 14:35:00,202.3,202.34,202.24,202.28,2334.0,197.2363,197.2753,197.1778,197.2168,2334.0
2024-04-18 14:40:00,202.32,202.38,202.26,202.38,1894.0,197.2558,197.3143,197.1973,197.3143,1894.0
2024-04-18 14:45:00,202.25,202.38,202.25,202.29,1534.0,197.1876,197.3143,197.1876,197.2266,1534.0
2024-04-18 14:50:00,202.23,202.24,202.09,202.15,1637.0,197.1681,197.1778,197.0316,197.0901,1637.0
2024-04-18 14:55:00,202.12,202.17,202.06,202.12,2530.0,197.0608,197.1096,197.0023,197.0608,2530.0
2024-04-18 15:00:00,202.12,202.16,201.68,201.75,28851.0,197.0608,197.0998,196.6318,196.7001,28851.0
2024-04-18 15:05:00,201.75,201.93,201.74,201.85,4170.0,196.7001,196.8756,196.6903,196.7976,4170.0
2024-04-18 15:10:00,201.86,201.99,201.69,201.69,2908.0,196.8073,196.9341,196.6416,196.6416,2908.0
2024-04-18 15:15:00,201.75,201.81,201.68,201.81,3153.0,196.7001,196.7586,196.6318,196.7586,3153.0
2024-04-18 15:20:00,201.86,202.1,201.71,202.03,5810.0,196.8073,197.0413,196.6611,196.9731,5810.0
2024-04-18 15:25:00,202.01,202.01,201.78,201.8,2805.0,196.9536,196.9536,196.7293,196.7488,2805.0
2024-04-18 15:30:00,201.82,202.1,201.82,202.1,3510.0,196.7683,197.0413,196.7683,197.0413,3510.0
2024-04-18 15:35:00,202.09,202.12,201.87,201.92,7270.0,197.0316,197.0608,196.8171,196.8658,7270.0
2024-04-18 15:40:00,201.91,202.07,201.88,202.07,4182.0,196.8561,197.0121,196.8268,197.0121,4182.0
2024-04-18 15:45:00,202.2,202.46,202.14,202.45,3891.0,197.1388,197.3923,197.0803,197.3826,3891.0
2024-04-18 15:50:00,202.45,202.45,202.01,202.11,15477.0,197.3826,197.3826,196.9536,197.0511,15477.0
2024-04-18 15:55:00,202.09,202.22,201.96,202.09,29606.0,197.0316,197.1583,196.9048,197.0316,29606.0
2024-04-19 09:30:00,203.34,203.54,203.12,203.4,37691.0,198.2503,198.4453,198.0358,198.3088,37691.0
2024-04-19 09:35:00,203.23,203.79,203.16,203.49,4255.0,198.143,198.689,198.0748,198.3965,4255.0
2024-04-19 09:40:00,203.67,204.23,203.67,203.83,3681.0,198.572,199.118,198.572,198.728,3681.0
2024-04-19 09:45:00,203.99,204.38,203.81,204.38,16227.0,198.884,199.2642,198.7085,199.2642,16227.0
2024-04-19 09:50:00,204.18,204.4,204.03,204.4,2865.0,199.0693,199.2837,198.923,199.2837,2865.0
2024-04-19 09:55:00,204.42,204.68,204.38,204.65,2350.0,199.3032,199.5567,199.2642,199.5275,2350.0
2024-04-19 10:00:00,204.69,204.84,204.45,204.52,6284.0,199.5665,199.7127,199.3325,199.4007,6284.0
2024-04-19 10:05:00,204.59,204.59,204.12,204.19,2508.0,199.469,199.469,199.0108,199.079,2508.0
2024-04-19 10:10:00,204.03,204.1,203.79,204.06,2139.0,198.923,198.9913,198.689,198.9523,2139.0
2024-04-19 10:15:00,204.06,204.08,203.87,204.07,2352.0,198.9523,198.9718,198.767,198.962,2352.0
2024-04-19 10:20:00,204.06,204.45,204.05,204.33,10656.0,198.9523,199.3325,198.9425,199.2155,10656.0
2024-04-19 10:25:00,204.25,204.48,204.15,204.48,2653.0,199.1375,199.3617,199.04,199.3617,2653.0
2024-04-19 10:30:00,204.27,204.27,203.77,203.8,2046.0,199.157,199.157,198.6695,198.6988,2046.0
2024-04-19 10:35:00,203.77,203.77,203.54,203.54,2057.0,198.6695,198.6695,198.4453,198.4453,2057.0
2024-04-19 10:40:00,203.57,203.88,203.46,203.85,5165.0,198.4745,198.7768,198.3673,198.7475,5165.0
2024-04-19 10:45:00,203.57,203.65,203.32,203.32,1520.0,198.4745,198.5525,198.2308,198.2308,1520.0
2024-04-19 10:50:00,203.48,203.48,203.25,203.3,4694.0,198.3868,198.3868,198.1625,198.2113,4694.0
2024-04-19 10:55:00,203.25,203.27,202.91,202.99,9450.0,198.1625,198.182,197.831,197.909,9450.0
2024-04-19 11:00:00,202.96,203.23,202.63,203.23,10057.0,197.8798,198.143,197.5581,198.143,10057.0
2024-04-19 11:05:00,203.24,203.56,203.19,203.56,1566.0,198.1528,198.4648,198.104,198.4648,1566.0
2024-04-19 11:10:00,203.59,203.63,203.31,203.31,3818.0,198.494,198.533,198.221,198.221,3818.0
2024-04-19 11:15:00,203.41,203.47,203.2,203.4,3743.0,198.3185,198.377,198.1138,198.3088,3743.0
2024-04-19 11:20:00,203.42,203.59,203.41,203.56,2052.0,198.3283,198.494,198.3185,198.4648,2052.0
2024-04-19 11:25:00,203.58,203.73,203.49,203.67,3491.0,198.4843,198.6305,198.3965,198.572,3491.0
2024-04-19 11:30:00,203.61,203.61,203.37,203.38,3624.0,198.5135,198.5135,198.2795,198.2893,3624.0
2024-04-19 11:35:00,203.4,204.0,203.32,204.0,13657.0,198.3088,198.8938,198.2308,198.8938,13657.0
2024-04-19 11:40:00,204.25,204.26,203.89,203.94,1832.0,199.1375,199.1473,198.7865,198.8353,1832.0
2024-04-19 11:45:00,203.92,204.01,203.84,203.84,5045.0,198.8158,198.9035,198.7378,198.7378,5045.0
2024-04-19 11:50:00,203.92,203.92,203.75,203.75,1714.0,198.8158,198.8158,198.65,198.65,1714.0
2024-04-19 11:55:00,203.81,203.82,203.61,203.67,2550.0,198.7085,198.7183,198.5135,198.572,2550.0
2024-04-19 12:00:00,203.8,204.0,203.66,203.93,7846.0,198.6988,198.8938,198.5623,198.8255,7846.0
2024-04-19 12:05:00,204.0,204.04,203.85,203.95,4456.0,198.8938,198.9328,198.7475,198.845,4456.0
2024-04-19 12:10:00,203.89,203.9,203.74,203.75,2737.0,198.7865,198.7963,198.6403,198.65,2737.0
2024-04-19 12:15:00,203.72,203.73,203.51,203.59,4837.0,198.6208,198.6305,198.416,198.494,4837.0
2024-04-19 12:20:00,203.48,204.09,203.48,204.0,3240.0,198.3868,198.9815,198.3868,198.8938,3240.0
2024-04-19 12:25:00,204.07,204.4,204.07,204.25,2544.0,198.962,199.2837,198.962,199.1375,2544.0
2024-04-19 12:30:00,204.24,204.35,204.16,204.21,1900.0,199.1278,199.235,199.0498,199.0985,1900.0
2024-04-19 12:35:00,204.29,204.29,204.11,204.17,8266.0,199.1765,199.1765,199.001,199.0595,8266.0
2024-04-19 12:40:00,204.17,204.58,204.17,204.52,3853.0,199.0595,199.4592,199.0595,199.4007,3853.0
2024-04-19 12:45:00,204.45,204.45,203.92,203.98,5605.0,199.3325,199.3325,198.8158,198.8743,5605.0
2024-04-19 12:50:00,203.96,204.42,203.96,204.21,3276.0,198.8548,199.3032,198.8548,199.0985,3276.0
2024-04-19 12:55:00,204.17,204.45,204.14,204.45,1040.0,199.0595,199.3325,199.0303,199.3325,1040.0
2024-04-19 13:00:00,204.5,204.85,204.49,204.85,1614.0,199.3812,199.7225,199.3715,199.7225,1614.0
2024-04-19 13:05:00,204.69,204.79,204.69,204.75,685.0,199.5665,199.664,199.5665,199.625,685.0
2024-04-19 13:10:00,204.69,204.95,204.69,204.95,5641.0,199.5665,199.82,199.5665,199.82,5641.0
2024-04-19 13:15:00,205.0,205.0,204.74,204.86,6576.0,199.8687,199.8687,199.6152,199.7322,6576.0
2024-04-19 13:20:00,204.89,204.96,204.78,204.84,1154.0,199.7615,199.8297,199.6542,199.7127,1154.0
2024-04-19 13:25:00,204.94,204.99,204.74,204.79,1813.0,199.8102,199.859,199.6152,199.664,1813.0
2024-04-19 13:30:00,204.81,204.82,204.72,204.72,350.0,199.6835,199.6932,199.5957,199.5957,350.0
2024-04-19 13:35:00,204.75,204.77,204.52,204.61,2813.0,199.625,199.6445,199.4007,199.4885,2813.0
2024-04-19 13:40:00,204.61,204.88,204.6,204.86,3886.0,199.4885,199.7517,199.4787,199.7322,3886.0
2024-04-19 13:45:00,204.92,204.98,204.89,204.94,1540.0,199.7907,199.8492,199.7615,199.8102,1540.0
2024-04-19 13:50:00,205.02,205.04,204.79,204.79,4653.0,199.8882,199.9077,199.664,199.664,4653.0
2024-04-19 13:55:00,204.97,204.97,204.65,204.88,1833.0,199.8395,199.8395,199.5275,199.7517,1833.0
2024-04-19 14:00:00,204.84,204.84,204.43,204.52,1552.0,199.7127,199.7127,199.313,199.4007,1552.0
2024-04-19 14:05:00,204.62,204.76,204.55,204.66,2898.0,199.4982,199.6347,199.43,199.5372,2898.0
2024-04-19 14:10:00,204.66,204.66,204.43,204.44,1063.0,199.5372,199.5372,199.313,199.3227,1063.0
2024-04-19 14:15:00,204.41,204.52,204.32,204.46,4462.0,199.2935,199.4007,199.2057,199.3422,4462.0
2024-04-19 14:20:00,204.49,204.63,204.48,204.62,3592.0,199.3715,199.508,199.3617,199.4982,3592.0
2024-04-19 14:25:00,204.65,204.71,204.39,204.45,11536.0,199.5275,199.586,199.274,199.3325,11536.0
2024-04-19 14:30:00,204.54,204.57,204.45,204.45,3137.0,199.4202,199.4495,199.3325,199.3325,3137.0
2024-04-19 14:35:00,204.56,204.74,204.55,204.63,1814.0,199.4397,199.6152,199.43,199.508,1814.0
2024-04-19 14:40:00,204.63,204.73,204.5,204.7,2347.0,199.508,199.6055,199.3812,199.5762,2347.0
2024-04-19 14:45:00,204.74,204.94,204.68,204.94,2161.0,199.6152,199.8102,199.5567,199.8102,2161.0
2024-04-19 14:50:00,204.89,205.1,204.83,205.1,2764.0,199.7615,199.9662,199.703,199.9662,2764.0
2024-04-19 14:55:00,204.91,205.04,204.84,204.87,2742.0,199.781,199.9077,199.7127,199.742,2742.0
2024-04-19 15:00:00,204.85,204.94,204.74,204.83,7299.0,199.7225,199.8102,199.6152,199.703,7299.0
2024-04-19 15:05:00,204.88,204.89,204.78,204.79,1675.0,199.7517,199.7615,199.6542,199.664,1675.0
2024-04-19 15:10:00,204.73,204.83,204.66,204.83,2251.0,199.6055,199.703,199.5372,199.703,2251.0
2024-04-19 15:15:00,204.84,204.86,204.76,204.84,1585.0,199.7127,199.7322,199.6347,199.7127,1585.0
2024-04-19 15:20:00,204.8,204.9,204.63,204.63,2486.0,199.6737,199.7712,199.508,199.508,2486.0
2024-04-19 15:25:00,204.61,204.89,204.6,204.8,1850.0,199.4885,199.7615,199.4787,199.6737,1850.0
2024-04-19 15:30:00,204.81,204.93,204.8,204.91,3645.0,199.6835,199.8005,199.6737,199.781,3645.0
2024-04-19 15:35:00,204.91,204.95,204.67,204.86,5672.0,199.781,199.82,199.547,199.7322,5672.0
2024-04-19 15:40:00,204.81,205.03,204.75,205.02,10196.0,199.6835,199.898,199.625,199.8882,10196.0
2024-04-19 15:45:00,204.93,205.4,204.88,205.37,7305.0,199.8005,200.2587,199.7517,200.2295,7305.0
2024-04-19 15:50:00,205.29,205.35,205.07,205.22,12244.0,200.1515,200.21,199.937,200.0832,12244.0
2024-04-19 15:55:00,205.27,205.59,205.12,205.41,47682.0,200.132,200.444,199.9857,200.2685,47682.0
2024-04-22 09:30:00,206.59,206.77,205.85,206.16,16355.0,201.4189,201.5944,200.6975,200.9997,16355.0
2024-04-22 09:35:00,206.13,206.7,205.95,206.45,4700.0,200.9704,201.5262,200.7949,201.2824,4700.0
2024-04-22 09:40:00,206.34,206.5,206.09,206.42,1150.0,201.1752,201.3312,200.9314,201.2532,1150.0
2024-04-22 09:45:00,206.39,206.39,205.94,206.31,3300.0,201.2239,201.2239,200.7852,201.1459,3300.0
2024-04-22 09:50:00,206.32,206.78,206.29,206.7,24928.0,201.1557,201.6042,201.1264,201.5262,24928.0
2024-04-22 09:55:00,206.68,207.27,206.67,207.14,6166.0,201.5067,202.0819,201.4969,201.9552,6166.0
2024-04-22 10:00:00,207.34,207.34,206.8,206.8,3500.0,202.1502,202.1502,201.6237,201.6237,3500.0
2024-04-22 10:05:00,206.92,207.14,206.82,207.03,8826.0,201.7407,201.9552,201.6432,201.8479,8826.0
2024-04-22 10:10:00,207.09,207.26,206.8,207.26,8827.0,201.9064,202.0722,201.6237,202.0722,8827.0
2024-04-22 10:15:00,207.17,207.31,206.97,207.31,5416.0,201.9844,202.1209,201.7894,202.1209,5416.0
2024-04-22 10:20:00,207.31,207.55,207.27,207.49,5844.0,202.1209,202.3549,202.0819,202.2964,5844.0
2024-04-22 10:25:00,207.56,207.84,207.55,207.6,4717.0,202.3646,202.6376,202.3549,202.4036,4717.0
2024-04-22 10:30:00,207.47,207.47,207.17,207.17,2278.0,202.2769,202.2769,201.9844,201.9844,2278.0
2024-04-22 10:35:00,207.15,207.16,206.68,206.83,8680.0,201.9649,201.9747,201.5067,201.6529,8680.0
2024-04-22 10:40:00,206.77,206.9,206.69,206.89,3968.0,201.5944,201.7212,201.5164,201.7114,3968.0
2024-04-22 10:45:00,206.89,207.1,206.65,206.95,21617.0,201.7114,201.9162,201.4774,201.7699,21617.0
2024-04-22 10:50:00,206.99,207.42,206.94,207.06,6631.0,201.8089,202.2282,201.7602,201.8772,6631.0
2024-04-22 10:55:00,206.9,207.14,206.87,206.98,2221.0,201.7212,201.9552,201.6919,201.7992,2221.0
2024-04-22 11:00:00,206.96,207.0,206.83,206.9,2720.0,201.7797,201.8187,201.6529,201.7212,2720.0
2024-04-22 11:05:00,206.9,206.97,206.81,206.89,4702.0,201.7212,201.7894,201.6334,201.7114,4702.0
2024-04-22 11:10:00,206.9,206.95,206.78,206.81,3065.0,201.7212,201.7699,201.6042,201.6334,3065.0
2024-04-22 11:15:00,206.74,207.05,206.74,206.94,5383.0,201.5652,201.8674,201.5652,201.7602,5383.0
2024-04-22 11:20:00,206.96,207.57,206.92,207.53,7584.0,201.7797,202.3744,201.7407,202.3354,7584.0
2024-04-22 11:25:00,207.57,207.82,207.52,207.72,3600.0,202.3744,202.6181,202.3257,202.5206,3600.0
2024-04-22 11:30:00,207.72,207.79,207.16,207.16,4659.0,202.5206,202.5889,201.9747,201.9747,4659.0
2024-04-22 11:35:00,207.15,207.24,207.06,207.14,1955.0,201.9649,202.0527,201.8772,201.9552,1955.0
2024-04-22 11:40:00,207.15,207.29,207.07,207.22,8003.0,201.9649,202.1014,201.8869,202.0332,8003.0
2024-04-22 11:45:00,207.26,207.43,207.25,207.43,1122.0,202.0722,202.2379,202.0624,202.2379,1122.0
2024-04-22 11:50:00,207.34,207.38,207.27,207.35,734.0,202.1502,202.1892,202.0819,202.1599,734.0
2024-04-22 11:55:00,207.28,207.45,207.23,207.33,4683.0,202.0917,202.2574,202.0429,202.1404,4683.0
2024-04-22 12:00:00,207.41,207.42,207.27,207.27,1363.0,202.2184,202.2282,202.0819,202.0819,1363.0
2024-04-22 12:05:00,207.34,207.5,207.27,207.49,4331.0,202.1502,202.3062,202.0819,202.2964,4331.0
2024-04-22 12:10:00,207.48,207.74,207.38,207.46,4036.0,202.2867,202.5401,202.1892,202.2672,4036.0
2024-04-22 12:15:00,207.4,207.53,207.37,207.47,3475.0,202.2087,202.3354,202.1794,202.2769,3475.0
2024-04-22 12:20:00,207.54,207.72,207.4,207.59,5136.0,202.3451,202.5206,202.2087,202.3939,5136.0
2024-04-22 12:25:00,207.6,207.68,207.54,207.63,2460.0,202.4036,202.4816,202.3451,202.4329,2460.0
2024-04-22 12:30:00,207.68,207.82,207.57,207.75,4601.0,202.4816,202.6181,202.3744,202.5499,4601.0
2024-04-22 12:35:00,207.75,207.8,207.69,207.78,5238.0,202.5499,202.5986,202.4914,202.5791,5238.0
2024-04-22 12:40:00,207.79,207.95,207.79,207.91,2240.0,202.5889,202.7449,202.5889,202.7059,2240.0
2024-04-22 12:45:00,207.88,208.21,207.83,208.13,6274.0,202.6766,202.9984,202.6279,202.9204,6274.0
2024-04-22 12:50:00,208.14,208.23,208.06,208.06,2167.0,202.9301,203.0179,202.8521,202.8521,2167.0
2024-04-22 12:55:00,208.05,208.19,208.04,208.11,1300.0,202.8424,202.9789,202.8326,202.9009,1300.0
2024-04-22 13:00:00,208.16,208.42,208.16,208.26,3121.0,202.9496,203.2031,202.9496,203.0471,3121.0
2024-04-22 13:05:00,208.27,208.27,208.1,208.12,3705.0,203.0569,203.0569,202.8911,202.9106,3705.0
2024-04-22 13:10:00,208.13,208.2,208.06,208.15,2500.0,202.9204,202.9886,202.8521,202.9399,2500.0
2024-04-22 13:15:00,208.11,208.11,208.03,208.1,1185.0,202.9009,202.9009,202.8229,202.8911,1185.0
2024-04-22 13:20:00,208.19,208.56,208.18,208.56,3235.0,202.9789,203.3396,202.9691,203.3396,3235.0
2024-04-22 13:25:00,208.62,209.0,208.61,209.0,8440.0,203.3981,203.7686,203.3884,203.7686,8440.0
2024-04-22 13:30:00,208.97,209.3,208.85,209.27,5552.0,203.7394,204.0611,203.6224,204.0318,5552.0
2024-04-22 13:35:00,209.21,209.31,209.12,209.23,3709.0,203.9733,204.0708,203.8856,203.9928,3709.0
2024-04-22 13:40:00,209.13,209.3,209.13,209.22,2520.0,203.8954,204.0611,203.8954,203.9831,2520.0
2024-04-22 13:45:00,209.21,209.37,209.21,209.36,2588.0,203.9733,204.1293,203.9733,204.1196,2588.0
2024-04-22 13:50:00,209.34,209.8,209.33,209.8,4145.0,204.1001,204.5486,204.0903,204.5486,4145.0
2024-04-22 13:55:00,209.75,209.81,209.56,209.61,3901.0,204.4998,204.5583,204.3146,204.3633,3901.0
2024-04-22 14:00:00,209.61,209.65,209.15,209.18,4711.0,204.3633,204.4023,203.9149,203.9441,4711.0
2024-04-22 14:05:00,209.17,209.46,209.17,209.4,3574.0,203.9344,204.2171,203.9344,204.1586,3574.0
2024-04-22 14:10:00,209.35,209.4,209.28,209.4,1319.0,204.1098,204.1586,204.0416,204.1586,1319.0
2024-04-22 14:15:00,209.34,209.36,209.07,209.07,4032.0,204.1001,204.1196,203.8369,203.8369,4032.0
2024-04-22 14:20:00,209.03,209.39,209.03,209.39,2749.0,203.7979,204.1488,203.7979,204.1488,2749.0
2024-04-22 14:25:00,209.45,209.51,209.18,209.19,2676.0,204.2073,204.2658,203.9441,203.9538,2676.0
2024-04-22 14:30:00,209.16,209.26,209.1,209.19,3923.0,203.9246,204.0221,203.8661,203.9538,3923.0
2024-04-22 14:35:00,209.19,209.28,209.04,209.04,1300.0,203.9538,204.0416,203.8076,203.8076,1300.0
2024-04-22 14:40:00,208.98,208.98,208.7,208.7,2697.0,203.7491,203.7491,203.4761,203.4761,2697.0
2024-04-22 14:45:00,208.66,208.66,208.4,208.4,2738.0,203.4371,203.4371,203.1836,203.1836,2738.0
2024-04-22 14:50:00,208.39,208.41,208.27,208.29,8483.0,203.1739,203.1934,203.0569,203.0764,8483.0
2024-04-22 14:55:00,208.29,208.5,208.2,208.47,4543.0,203.0764,203.2811,202.9886,203.2519,4543.0
2024-04-22 15:00:00,208.45,208.59,208.45,208.5,1080.0,203.2324,203.3689,203.2324,203.2811,1080.0
2024-04-22 15:05:00,208.46,208.46,208.29,208.38,2858.0,203.2421,203.2421,203.0764,203.1641,2858.0
2024-04-22 15:10:00,208.22,208.31,208.19,208.31,1041.0,203.0081,203.0959,202.9789,203.0959,1041.0
2024-04-22 15:15:00,208.27,208.27,208.14,208.2,4693.0,203.0569,203.0569,202.9301,202.9886,4693.0
2024-04-22 15:20:00,208.19,208.3,208.18,208.28,3007.0,202.9789,203.0861,202.9691,203.0666,3007.0
2024-04-22 15:25:00,208.26,208.5,208.13,208.5,4101.0,203.0471,203.2811,202.9204,203.2811,4101.0
2024-04-22 15:30:00,208.42,208.53,208.11,208.12,5606.0,203.2031,203.3104,202.9009,202.9106,5606.0
2024-04-22 15:35:00,207.97,208.32,207.81,208.25,5366.0,202.7644,203.1056,202.6084,203.0374,5366.0
2024-04-22 15:40:00,208.25,208.25,208.02,208.02,7397.0,203.0374,203.0374,202.8131,202.8131,7397.0
2024-04-22 15:45:00,208.03,208.38,207.99,208.33,7211.0,202.8229,203.1641,202.7839,203.1154,7211.0
2024-04-22 15:50:00,208.28,208.3,207.84,207.97,16800.0,203.0666,203.0861,202.6376,202.7644,16800.0
2024-04-22 15:55:00,208.01,208.2,207.85,208.14,46974.0,202.8034,202.9886,202.6474,202.9301,46974.0
2024-04-23 09:30:00,209.96,210.0,209.01,209.59,21177.0,204.7046,204.7436,203.7784,204.3438,21177.0
2024-04-23 09:35:00,209.58,209.76,209.34,209.42,3400.0,204.3341,204.5096,204.1001,204.1781,3400.0
2024-04-23 09:40:00,208.91,209.02,208.91,209.02,542.0,203.6809,203.7881,203.6809,203.7881,542.0
2024-04-23 09:45:00,209.02,209.6,208.94,209.58,7517.0,203.7881,204.3536,203.7101,204.3341,7517.0
2024-04-23 09:50:00,209.57,209.85,209.41,209.83,4009.0,204.3243,204.5973,204.1683,204.5778,4009.0
2024-04-23 09:55:00,209.8,210.73,209.79,210.21,13690.0,204.5486,205.4553,204.5388,204.9483,13690.0
2024-04-23 10:00:00,210.07,210.08,209.48,209.74,14394.0,204.8118,204.8216,204.2366,204.4901,14394.0
2024-04-23 10:05:00,209.75,209.75,209.21,209.55,5242.0,204.4998,204.4998,203.9733,204.3048,5242.0
2024-04-23 10:10:00,209.56,209.57,209.25,209.47,10952.0,204.3146,204.3243,204.0123,204.2268,10952.0
2024-04-23 10:15:00,209.34,209.65,209.34,209.56,9231.0,204.1001,204.4023,204.1001,204.3146,9231.0
2024-04-23 10:20:00,209.52,209.66,209.44,209.52,10820.0,204.2756,204.4121,204.1976,204.2756,10820.0
2024-04-23 10:25:00,209.49,209.53,209.37,209.43,2158.0,204.2463,204.2853,204.1293,204.1878,2158.0
2024-04-23 10:30:00,209.36,209.53,209.36,209.46,2448.0,204.1196,204.2853,204.1196,204.2171,2448.0
2024-04-23 10:35:00,209.52,209.68,209.19,209.26,5561.0,204.2756,204.4316,203.9538,204.0221,5561.0
2024-04-23 10:40:00,209.45,209.66,209.18,209.27,6445.0,204.2073,204.4121,203.9441,204.0318,6445.0
2024-04-23 10:45:00,209.29,209.29,208.82,208.99,8456.0,204.0513,204.0513,203.5931,203.7589,8456.0
2024-04-23 10:50:00,208.87,209.05,208.83,208.88,5278.0,203.6419,203.8174,203.6029,203.6516,5278.0
2024-04-23 10:55:00,208.85,209.15,208.76,209.07,3681.0,203.6224,203.9149,203.5346,203.8369,3681.0
2024-04-23 11:00:00,209.0,209.0,208.82,208.98,2799.0,203.7686,203.7686,203.5931,203.7491,2799.0
2024-04-23 11:05:00,208.93,208.93,208.6,208.6,3128.0,203.7004,203.7004,203.3786,203.3786,3128.0
2024-04-23 11:10:00,208.6,208.79,208.48,208.77,2545.0,203.3786,203.5639,203.2616,203.5444,2545.0
2024-04-23 11:15:00,208.74,208.79,208.52,208.65,5678.0,203.5151,203.5639,203.3006,203.4274,5678.0
2024-04-23 11:20:00,208.6,208.6,208.4,208.5,1771.0,203.3786,203.3786,203.1836,203.2811,1771.0
2024-04-23 11:25:00,208.48,208.66,208.44,208.66,2236.0,203.2616,203.4371,203.2226,203.4371,2236.0
2024-04-23 11:30:00,208.61,208.88,208.47,208.47,5496.0,203.3884,203.6516,203.2519,203.2519,5496.0
2024-04-23 11:35:00,208.53,208.72,208.51,208.65,3042.0,203.3104,203.4956,203.2909,203.4274,3042.0
2024-04-23 11:40:00,208.73,208.73,208.6,208.62,1281.0,203.5054,203.5054,203.3786,203.3981,1281.0
2024-04-23 11:45:00,208.65,208.65,208.3,208.41,5406.0,203.4274,203.4274,203.0861,203.1934,5406.0
2024-04-23 11:50:00,208.38,208.8,208.25,208.79,5732.0,203.1641,203.5736,203.0374,203.5639,5732.0
2024-04-23 11:55:00,208.73,208.86,208.71,208.78,1469.0,203.5054,203.6321,203.4859,203.5541,1469.0
2024-04-23 12:00:00,208.73,208.75,208.66,208.75,1219.0,203.5054,203.5249,203.4371,203.5249,1219.0
2024-04-23 12:05:00,208.77,208.77,208.61,208.66,1524.0,203.5444,203.5444,203.3884,203.4371,1524.0
2024-04-23 12:10:00,208.62,208.62,208.54,208.55,1632.0,203.3981,203.3981,203.3201,203.3299,1632.0
2024-04-23 12:15:00,208.56,208.61,208.45,208.61,1807.0,203.3396,203.3884,203.2324,203.3884,1807.0
2024-04-23 12:20:00,208.51,208.64,208.51,208.63,705.0,203.2909,203.4176,203.2909,203.4079,705.0
2024-04-23 12:25:00,208.66,208.77,208.62,208.64,2376.0,203.4371,203.5444,203.3981,203.4176,2376.0
2024-04-23 12:30:00,208.72,208.97,208.7,208.91,1140.0,203.4956,203.7394,203.4761,203.6809,1140.0
2024-04-23 12:35:00,208.9,208.9,208.84,208.89,1905.0,203.6711,203.6711,203.6126,203.6614,1905.0
2024-04-23 12:40:00,208.93,209.15,208.92,209.13,2991.0,203.7004,203.9149,203.6906,203.8954,2991.0
2024-04-23 12:45:00,209.23,209.23,209.16,209.16,419.0,203.9928,203.9928,203.9246,203.9246,419.0
2024-04-23 12:50:00,209.23,209.26,209.11,209.21,2612.0,203.9928,204.0221,203.8759,203.9733,2612.0
2024-04-23 12:55:00,209.09,209.1,208.87,209.07,4280.0,203.8564,203.8661,203.6419,203.8369,4280.0
2024-04-23 13:00:00,208.91,208.91,208.9,208.9,800.0,203.6809,203.6809,203.6711,203.6711,800.0
2024-04-23 13:05:00,208.95,208.95,208.83,208.83,1645.0,203.7199,203.7199,203.6029,203.6029,1645.0
2024-04-23 13:10:00,208.89,208.92,208.67,208.78,3947.0,203.6614,203.6906,203.4469,203.5541,3947.0
2024-04-23 13:15:00,208.66,208.8,208.61,208.8,1375.0,203.4371,203.5736,203.3884,203.5736,1375.0
2024-04-23 13:20:00,208.82,208.82,208.76,208.78,1218.0,203.5931,203.5931,203.5346,203.5541,1218.0
2024-04-23 13:25:00,208.72,208.84,208.72,208.81,1006.0,203.4956,203.6126,203.4956,203.5834,1006.0
2024-04-23 13:30:00,208.81,208.81,208.77,208.77,200.0,203.5834,203.5834,203.5444,203.5444,200.0
2024-04-23 13:35:00,208.81,208.82,208.77,208.81,737.0,203.5834,203.5931,203.5444,203.5834,737.0
2024-04-23 13:40:00,208.81,209.03,208.81,208.86,2553.0,203.5834,203.7979,203.5834,203.6321,2553.0
2024-04-23 13:45:00,208.89,208.89,208.81,208.88,612.0,203.6614,203.6614,203.5834,203.6516,612.0
2024-04-23 13:50:00,208.81,208.81,208.7,208.81,1444.0,203.5834,203.5834,203.4761,203.5834,1444.0
2024-04-23 13:55:00,208.79,208.8,208.71,208.76,1262.0,203.5639,203.5736,203.4859,203.5346,1262.0
2024-04-23 14:00:00,208.76,208.76,208.66,208.66,2232.0,203.5346,203.5346,203.4371,203.4371,2232.0
2024-04-23 14:05:00,208.69,208.69,208.58,208.63,2641.0,203.4664,203.4664,203.3591,203.4079,2641.0
2024-04-23 14:10:00,208.63,208.67,208.4,208.4,3651.0,203.4079,203.4469,203.1836,203.1836,3651.0
2024-04-23 14:15:00,208.46,208.52,208.41,208.43,1605.0,203.2421,203.3006,203.1934,203.2129,1605.0
2024-04-23 14:20:00,208.36,208.58,208.36,208.55,2869.0,203.1446,203.3591,203.1446,203.3299,2869.0
2024-04-23 14:25:00,208.55,208.76,208.55,208.73,1052.0,203.3299,203.5346,203.3299,203.5054,1052.0
2024-04-23 14:30:00,208.68,208.69,208.45,208.48,3746.0,203.4566,203.4664,203.2324,203.2616,3746.0
2024-04-23 14:35:00,208.48,208.5,208.46,208.47,2194.0,203.2616,203.2811,203.2421,203.2519,2194.0
2024-04-23 14:40:00,208.5,208.73,208.45,208.73,847.0,203.2811,203.5054,203.2324,203.5054,847.0
2024-04-23 14:45:00,208.72,208.72,208.37,208.38,4571.0,203.4956,203.4956,203.1544,203.1641,4571.0
2024-04-23 14:50:00,208.34,208.35,208.08,208.2,1645.0,203.1251,203.1349,202.8716,202.9886,1645.0
2024-04-23 14:55:00,208.17,208.34,208.17,208.34,2489.0,202.9594,203.1251,202.9594,203.1251,2489.0
2024-04-23 15:00:00,208.36,208.41,208.31,208.35,600.0,203.1446,203.1934,203.0959,203.1349,600.0
2024-04-23 15:05:00,208.43,208.43,208.32,208.33,1748.0,203.2129,203.2129,203.1056,203.1154,1748.0
2024-04-23 15:10:00,208.31,208.32,207.91,207.98,8091.0,203.0959,203.1056,202.7059,202.7741,8091.0
2024-04-23 15:15:00,207.98,208.01,207.81,207.94,9415.0,202.7741,202.8034,202.6084,202.7351,9415.0
2024-04-23 15:20:00,207.93,207.93,207.81,207.81,1820.0,202.7254,202.7254,202.6084,202.6084,1820.0
2024-04-23 15:25:00,207.8,207.91,207.77,207.87,4410.0,202.5986,202.7059,202.5694,202.6669,4410.0
2024-04-23 15:30:00,207.87,208.08,207.77,208.08,4680.0,202.6669,202.8716,202.5694,202.8716,4680.0
2024-04-23 15:35:00,208.16,208.44,208.16,208.32,4063.0,202.9496,203.2226,202.9496,203.1056,4063.0
2024-04-23 15:40:00,208.24,208.34,208.22,208.24,4162.0,203.0276,203.1251,203.0081,203.0276,4162.0
2024-04-23 15:45:00,208.24,208.29,208.14,208.28,4080.0,203.0276,203.0764,202.9301,203.0666,4080.0
2024-04-23 15:50:00,208.3,208.41,208.03,208.03,16794.0,203.0861,203.1934,202.8229,202.8229,16794.0
2024-04-23 15:55:00,208.06,208.11,207.51,207.65,63469.0,202.8521,202.9009,202.3159,202.4524,63469.0
2024-04-24 09:30:00,206.33,207.09,205.26,206.05,10397.0,201.1654,201.9064,200.1222,200.8924,10397.0
2024-04-24 09:35:00,206.51,206.52,206.5,206.5,526.0,201.3409,201.3507,201.3312,201.3312,526.0
2024-04-24 09:40:00,206.51,206.51,206.0,206.0,4161.0,201.3409,201.3409,200.8437,200.8437,4161.0
2024-04-24 09:45:00,205.89,206.22,205.89,206.18,8040.0,200.7365,201.0582,200.7365,201.0192,8040.0
2024-04-24 09:50:00,206.21,206.58,206.21,206.41,7079.0,201.0484,201.4092,201.0484,201.2434,7079.0
2024-04-24 09:55:00,206.4,206.66,206.07,206.07,3394.0,201.2337,201.4872,200.9119,200.9119,3394.0
2024-04-24 10:00:00,206.25,206.25,205.1,205.1,7052.0,201.0874,201.0874,199.9662,199.9662,7052.0
2024-04-24 10:05:00,205.16,205.72,205.01,205.52,6742.0,200.0247,200.5707,199.8785,200.3757,6742.0
2024-04-24 10:10:00,205.7,205.7,205.02,205.19,5017.0,200.5512,200.5512,199.8882,200.054,5017.0
2024-04-24 10:15:00,205.19,205.34,205.11,205.11,3197.0,200.054,200.2002,199.976,199.976,3197.0
2024-04-24 10:20:00,205.11,205.52,205.11,205.52,4790.0,199.976,200.3757,199.976,200.3757,4790.0
2024-04-24 10:25:00,205.43,205.77,205.29,205.77,7420.0,200.288,200.6195,200.1515,200.6195,7420.0
2024-04-24 10:30:00,205.71,205.96,205.58,205.85,2630.0,200.561,200.8047,200.4342,200.6975,2630.0
2024-04-24 10:35:00,205.83,206.16,205.71,205.94,3610.0,200.678,200.9997,200.561,200.7852,3610.0
2024-04-24 10:40:00,206.04,206.04,205.57,205.57,3354.0,200.8827,200.8827,200.4245,200.4245,3354.0
2024-04-24 10:45:00,205.45,205.5,205.24,205.25,3160.0,200.3075,200.3562,200.1027,200.1125,3160.0
2024-04-24 10:50:00,205.13,205.34,205.04,205.34,6399.0,199.9955,200.2002,199.9077,200.2002,6399.0
2024-04-24 10:55:00,205.21,205.5,205.21,205.44,2744.0,200.0735,200.3562,200.0735,200.2977,2744.0
2024-04-24 11:00:00,205.48,205.54,205.0,205.03,2703.0,200.3367,200.3952,199.8687,199.898,2703.0
2024-04-24 11:05:00,205.12,205.23,204.98,205.16,3758.0,199.9857,200.093,199.8492,200.0247,3758.0
2024-04-24 11:10:00,205.21,205.26,205.11,205.13,3229.0,200.0735,200.1222,199.976,199.9955,3229.0
2024-04-24 11:15:00,205.14,205.49,205.14,205.41,2936.0,200.0052,200.3465,200.0052,200.2685,2936.0
2024-04-24 11:20:00,205.41,205.47,205.21,205.31,5452.0,200.2685,200.327,200.0735,200.171,5452.0
2024-04-24 11:25:00,205.31,205.68,205.3,205.68,4895.0,200.171,200.5317,200.1612,200.5317,4895.0
2024-04-24 11:30:00,205.72,206.02,205.64,206.02,6422.0,200.5707,200.8632,200.4927,200.8632,6422.0
2024-04-24 11:35:00,206.1,206.1,205.69,205.76,2226.0,200.9412,200.9412,200.5415,200.6097,2226.0
2024-04-24 11:40:00,205.8,205.8,205.63,205.68,2615.0,200.6487,200.6487,200.483,200.5317,2615.0
2024-04-24 11:45:00,205.72,205.72,205.63,205.69,972.0,200.5707,200.5707,200.483,200.5415,972.0
2024-04-24 11:50:00,205.62,205.9,205.61,205.84,3925.0,200.4732,200.7462,200.4635,200.6877,3925.0
2024-04-24 11:55:00,205.84,206.05,205.75,206.05,3900.0,200.6877,200.8924,200.6,200.8924,3900.0
2024-04-24 12:00:00,206.07,206.21,206.05,206.2,4273.0,200.9119,201.0484,200.8924,201.0387,4273.0
2024-04-24 12:05:00,206.2,206.28,205.97,206.01,4411.0,201.0387,201.1167,200.8144,200.8534,4411.0
2024-04-24 12:10:00,206.01,206.22,205.93,206.21,5638.0,200.8534,201.0582,200.7754,201.0484,5638.0
2024-04-24 12:15:00,206.21,206.47,206.18,206.47,5342.0,201.0484,201.3019,201.0192,201.3019,5342.0
2024-04-24 12:20:00,206.53,206.66,206.49,206.59,2723.0,201.3604,201.4872,201.3214,201.4189,2723.0
2024-04-24 12:25:00,206.72,206.86,206.61,206.86,3600.0,201.5457,201.6822,201.4384,201.6822,3600.0
2024-04-24 12:30:00,206.77,206.82,206.64,206.71,4388.0,201.5944,201.6432,201.4677,201.5359,4388.0
2024-04-24 12:35:00,206.71,206.77,206.61,206.74,2401.0,201.5359,201.5944,201.4384,201.5652,2401.0
2024-04-24 12:40:00,206.74,206.92,206.63,206.7,4848.0,201.5652,201.7407,201.4579,201.5262,4848.0
2024-04-24 12:45:00,206.69,206.7,206.3,206.31,5843.0,201.5164,201.5262,201.1362,201.1459,5843.0
2024-04-24 12:50:00,206.29,206.32,206.19,206.25,4205.0,201.1264,201.1557,201.0289,201.0874,4205.0
2024-04-24 12:55:00,206.22,206.29,206.18,206.25,3803.0,201.0582,201.1264,201.0192,201.0874,3803.0
2024-04-24 13:00:00,206.22,206.5,206.17,206.5,3504.0,201.0582,201.3312,201.0094,201.3312,3504.0
2024-04-24 13:05:00,206.58,206.82,206.58,206.72,2437.0,201.4092,201.6432,201.4092,201.5457,2437.0
2024-04-24 13:10:00,206.77,206.87,206.73,206.78,1879.0,201.5944,201.6919,201.5554,201.6042,1879.0
2024-04-24 13:15:00,206.78,207.21,206.75,207.21,2640.0,201.6042,202.0234,201.5749,202.0234,2640.0
2024-04-24 13:20:00,207.16,207.35,207.16,207.34,2324.0,201.9747,202.1599,201.9747,202.1502,2324.0
2024-04-24 13:25:00,207.35,207.46,207.3,207.3,5742.0,202.1599,202.2672,202.1112,202.1112,5742.0
2024-04-24 13:30:00,207.3,207.41,207.18,207.18,3678.0,202.1112,202.2184,201.9942,201.9942,3678.0
2024-04-24 13:35:00,207.24,207.45,207.24,207.37,6208.0,202.0527,202.2574,202.0527,202.1794,6208.0
2024-04-24 13:40:00,207.37,207.83,207.37,207.72,5452.0,202.1794,202.6279,202.1794,202.5206,5452.0
2024-04-24 13:45:00,207.72,207.92,207.54,207.79,4565.0,202.5206,202.7156,202.3451,202.5889,4565.0
2024-04-24 13:50:00,207.78,207.91,207.7,207.78,4895.0,202.5791,202.7059,202.5011,202.5791,4895.0
2024-04-24 13:55:00,207.78,207.97,207.69,207.69,4750.0,202.5791,202.7644,202.4914,202.4914,4750.0
2024-04-24 14:00:00,207.73,207.78,207.65,207.72,3108.0,202.5304,202.5791,202.4524,202.5206,3108.0
2024-04-24 14:05:00,207.78,208.14,207.66,208.12,5434.0,202.5791,202.9301,202.4621,202.9106,5434.0
2024-04-24 14:10:00,208.07,208.22,207.79,207.79,5588.0,202.8619,203.0081,202.5889,202.5889,5588.0
2024-04-24 14:15:00,207.77,207.79,207.48,207.54,3686.0,202.5694,202.5889,202.2867,202.3451,3686.0
2024-04-24 14:20:00,207.56,207.78,207.41,207.78,4467.0,202.3646,202.5791,202.2184,202.5791,4467.0
2024-04-24 14:25:00,207.76,208.01,207.75,207.97,2920.0,202.5596,202.8034,202.5499,202.7644,2920.0
2024-04-24 14:30:00,207.97,208.02,207.61,207.69,7460.0,202.7644,202.8131,202.4134,202.4914,7460.0
2024-04-24 14:35:00,207.7,207.9,207.69,207.9,1839.0,202.5011,202.6961,202.4914,202.6961,1839.0
2024-04-24 14:40:00,207.87,207.9,207.63,207.63,3066.0,202.6669,202.6961,202.4329,202.4329,3066.0
2024-04-24 14:45:00,207.65,207.65,207.33,207.34,4944.0,202.4524,202.4524,202.1404,202.1502,4944.0
2024-04-24 14:50:00,207.42,207.46,207.21,207.37,6861.0,202.2282,202.2672,202.0234,202.1794,6861.0
2024-04-24 14:55:00,207.39,207.7,207.38,207.64,3637.0,202.1989,202.5011,202.1892,202.4426,3637.0
2024-04-24 15:00:00,207.6,207.89,207.5,207.5,11745.0,202.4036,202.6864,202.3062,202.3062,11745.0
2024-04-24 15:05:00,207.44,207.67,207.31,207.6,6664.0,202.2477,202.4719,202.1209,202.4036,6664.0
2024-04-24 15:10:00,207.53,207.68,207.51,207.63,3196.0,202.3354,202.4816,202.3159,202.4329,3196.0
2024-04-24 15:15:00,207.63,207.9,207.61,207.9,4643.0,202.4329,202.6961,202.4134,202.6961,4643.0
2024-04-24 15:20:00,207.89,208.12,207.75,208.09,6900.0,202.6864,202.9106,202.5499,202.8814,6900.0
2024-04-24 15:25:00,208.01,208.19,207.91,208.0,6392.0,202.8034,202.9789,202.7059,202.7936,6392.0
2024-04-24 15:30:00,208.0,208.05,207.86,207.87,8669.0,202.7936,202.8424,202.6571,202.6669,8669.0
2024-04-24 15:35:00,207.87,208.01,207.87,208.01,8001.0,202.6669,202.8034,202.6669,202.8034,8001.0
2024-04-24 15:40:00,207.98,208.31,207.93,208.25,8118.0,202.7741,203.0959,202.7254,203.0374,8118.0
2024-04-24 15:45:00,208.26,208.26,207.41,207.41,5432.0,203.0471,203.0471,202.2184,202.2184,5432.0
2024-04-24 15:50:00,207.41,207.75,207.41,207.75,14935.0,202.2184,202.5499,202.2184,202.5499,14935.0
2024-04-24 15:55:00,207.76,208.1,207.57,207.57,77112.0,202.5596,202.8911,202.3744,202.3744,77112.0
2024-04-25 09:30:00,207.5,208.1,207.48,207.48,10316.0,202.3062,202.8911,202.2867,202.2867,10316.0
2024-04-25 09:35:00,207.51,207.85,207.28,207.3,2505.0,202.3159,202.6474,202.0917,202.1112,2505.0
2024-04-25 09:40:00,207.07,207.35,206.48,206.48,5664.0,201.8869,202.1599,201.3117,201.3117,5664.0
2024-04-25 09:45:00,206.67,207.1,205.89,206.06,8511.0,201.4969,201.9162,200.7365,200.9022,8511.0
2024-04-25 09:50:00,205.94,206.13,205.32,205.33,4744.0,200.7852,200.9704,200.1807,200.1905,4744.0
2024-04-25 09:55:00,205.37,206.4,205.28,206.28,9841.0,200.2295,201.2337,200.1417,201.1167,9841.0
2024-04-25 10:00:00,206.24,206.25,205.9,206.2,1490.0,201.0777,201.0874,200.7462,201.0387,1490.0
2024-04-25 10:05:00,206.21,206.28,205.83,206.09,2214.0,201.0484,201.1167,200.678,200.9314,2214.0
2024-04-25 10:10:00,206.27,206.27,205.93,206.09,4579.0,201.1069,201.1069,200.7754,200.9314,4579.0
2024-04-25 10:15:00,206.05,206.05,205.71,205.82,4906.0,200.8924,200.8924,200.561,200.6682,4906.0
2024-04-25 10:20:00,205.81,205.96,205.72,205.86,4305.0,200.6585,200.8047,200.5707,200.7072,4305.0
2024-04-25 10:25:00,205.78,206.21,205.7,206.18,4643.0,200.6292,201.0484,200.5512,201.0192,4643.0
2024-04-25 10:30:00,206.1,206.3,206.1,206.26,2332.0,200.9412,201.1362,200.9412,201.0972,2332.0
2024-04-25 10:35:00,206.35,206.43,206.06,206.16,7441.0,201.1849,201.2629,200.9022,200.9997,7441.0
2024-04-25 10:40:00,206.2,206.37,205.69,205.77,5979.0,201.0387,201.2044,200.5415,200.6195,5979.0
2024-04-25 10:45:00,205.76,205.83,205.59,205.76,12967.0,200.6097,200.678,200.444,200.6097,12967.0
2024-04-25 10:50:00,205.79,205.9,205.4,205.41,10280.0,200.639,200.7462,200.2587,200.2685,10280.0
2024-04-25 10:55:00,205.42,205.79,205.33,205.78,20849.0,200.2782,200.639,200.1905,200.6292,20849.0
2024-04-25 11:00:00,205.68,205.68,205.41,205.46,4800.0,200.5317,200.5317,200.2685,200.3172,4800.0
2024-04-25 11:05:00,205.47,205.97,205.47,205.95,3335.0,200.327,200.8144,200.327,200.7949,3335.0
2024-04-25 11:10:00,206.03,206.3,205.96,206.3,4549.0,200.8729,201.1362,200.8047,201.1362,4549.0
2024-04-25 11:15:00,206.29,206.54,206.13,206.53,4076.0,201.1264,201.3702,200.9704,201.3604,4076.0
2024-04-25 11:20:00,206.74,207.13,206.74,207.13,3636.0,201.5652,201.9454,201.5652,201.9454,3636.0
2024-04-25 11:25:00,207.13,207.35,206.3,206.39,9712.0,201.9454,202.1599,201.1362,201.2239,9712.0
2024-04-25 11:30:00,206.46,206.54,206.24,206.54,2312.0,201.2922,201.3702,201.0777,201.3702,2312.0
2024-04-25 11:35:00,206.57,206.65,206.35,206.35,4539.0,201.3994,201.4774,201.1849,201.1849,4539.0
2024-04-25 11:40:00,206.5,206.69,206.47,206.49,5844.0,201.3312,201.5164,201.3019,201.3214,5844.0
2024-04-25 11:45:00,206.57,206.63,206.44,206.47,8301.0,201.3994,201.4579,201.2727,201.3019,8301.0
2024-04-25 11:50:00,206.4,206.67,206.4,206.56,5679.0,201.2337,201.4969,201.2337,201.3897,5679.0
2024-04-25 11:55:00,206.52,206.72,206.43,206.72,4682.0,201.3507,201.5457,201.2629,201.5457,4682.0
2024-04-25 12:00:00,206.67,207.04,206.6,206.97,3262.0,201.4969,201.8577,201.4287,201.7894,3262.0
2024-04-25 12:05:00,206.97,207.0,206.78,206.92,4004.0,201.7894,201.8187,201.6042,201.7407,4004.0
2024-04-25 12:10:00,206.84,206.85,206.65,206.73,2502.0,201.6627,201.6724,201.4774,201.5554,2502.0
2024-04-25 12:15:00,206.79,207.03,206.78,206.97,3992.0,201.6139,201.8479,201.6042,201.7894,3992.0
2024-04-25 12:20:00,206.93,207.23,206.85,207.07,3987.0,201.7504,202.0429,201.6724,201.8869,3987.0
2024-04-25 12:25:00,207.0,207.29,206.96,207.29,4017.0,201.8187,202.1014,201.7797,202.1014,4017.0
2024-04-25 12:30:00,207.24,207.24,207.08,207.1,3839.0,202.0527,202.0527,201.8967,201.9162,3839.0
2024-04-25 12:35:00,207.13,207.42,207.13,207.15,2925.0,201.9454,202.2282,201.9454,201.9649,2925.0
2024-04-25 12:40:00,207.15,207.74,207.15,207.66,6944.0,201.9649,202.5401,201.9649,202.4621,6944.0
2024-04-25 12:45:00,207.65,207.65,207.3,207.3,5949.0,202.4524,202.4524,202.1112,202.1112,5949.0
2024-04-25 12:50:00,207.33,207.49,207.22,207.43,3651.0,202.1404,202.2964,202.0332,202.2379,3651.0
2024-04-25 12:55:00,207.46,207.58,207.44,207.58,2423.0,202.2672,202.3841,202.2477,202.3841,2423.0
2024-04-25 13:00:00,207.59,207.59,207.08,207.12,8674.0,202.3939,202.3939,201.8967,201.9357,8674.0
2024-04-25 13:05:00,207.14,207.2,206.99,207.08,5026.0,201.9552,202.0137,201.8089,201.8967,5026.0
2024-04-25 13:10:00,206.99,207.12,206.83,206.83,2580.0,201.8089,201.9357,201.6529,201.6529,2580.0
2024-04-25 13:15:00,206.96,207.09,206.83,206.86,2717.0,201.7797,201.9064,201.6529,201.6822,2717.0
2024-04-25 13:20:00,206.79,206.98,206.75,206.75,2013.0,201.6139,201.7992,201.5749,201.5749,2013.0
2024-04-25 13:25:00,206.74,206.99,206.74,206.97,3145.0,201.5652,201.8089,201.5652,201.7894,3145.0
2024-04-25 13:30:00,206.97,207.06,206.85,207.03,2034.0,201.7894,201.8772,201.6724,201.8479,2034.0
2024-04-25 13:35:00,207.03,207.15,206.97,207.07,3702.0,201.8479,201.9649,201.7894,201.8869,3702.0
2024-04-25 13:40:00,207.02,207.03,206.89,206.96,3891.0,201.8382,201.8479,201.7114,201.7797,3891.0
2024-04-25 13:45:00,207.08,207.35,207.07,207.35,1790.0,201.8967,202.1599,201.8869,202.1599,1790.0
2024-04-25 13:50:00,207.32,207.48,207.25,207.47,4649.0,202.1307,202.2867,202.0624,202.2769,4649.0
2024-04-25 13:55:00,207.44,207.45,207.33,207.33,2209.0,202.2477,202.2574,202.1404,202.1404,2209.0
2024-04-25 14:00:00,207.33,207.35,207.16,207.16,1450.0,202.1404,202.1599,201.9747,201.9747,1450.0
2024-04-25 14:05:00,207.2,207.4,207.09,207.37,12585.0,202.0137,202.2087,201.9064,202.1794,12585.0
2024-04-25 14:10:00,207.4,207.43,207.32,207.37,3345.0,202.2087,202.2379,202.1307,202.1794,3345.0
2024-04-25 14:15:00,207.37,207.4,207.34,207.34,1719.0,202.1794,202.2087,202.1502,202.1502,1719.0
2024-04-25 14:20:00,207.31,207.41,207.05,207.18,7734.0,202.1209,202.2184,201.8674,201.9942,7734.0
2024-04-25 14:25:00,207.09,207.18,206.8,206.8,7785.0,201.9064,201.9942,201.6237,201.6237,7785.0
2024-04-25 14:30:00,206.78,207.47,206.78,207.37,5937.0,201.6042,202.2769,201.6042,202.1794,5937.0
2024-04-25 14:35:00,207.31,207.4,207.25,207.4,3355.0,202.1209,202.2087,202.0624,202.2087,3355.0
2024-04-25 14:40:00,207.47,207.64,207.45,207.62,2408.0,202.2769,202.4426,202.2574,202.4231,2408.0
2024-04-25 14:45:00,207.56,207.59,207.47,207.55,2159.0,202.3646,202.3939,202.2769,202.3549,2159.0
2024-04-25 14:50:00,207.55,207.56,207.36,207.37,9035.0,202.3549,202.3646,202.1697,202.1794,9035.0
2024-04-25 14:55:00,207.32,207.56,207.23,207.5,5502.0,202.1307,202.3646,202.0429,202.3062,5502.0
2024-04-25 15:00:00,207.53,207.75,207.52,207.67,3348.0,202.3354,202.5499,202.3257,202.4719,3348.0
2024-04-25 15:05:00,207.66,207.66,207.3,207.4,7725.0,202.4621,202.4621,202.1112,202.2087,7725.0
2024-04-25 15:10:00,207.37,207.45,207.28,207.35,11247.0,202.1794,202.2574,202.0917,202.1599,11247.0
2024-04-25 15:15:00,207.29,207.67,207.24,207.67,8704.0,202.1014,202.4719,202.0527,202.4719,8704.0
2024-04-25 15:20:00,207.72,207.78,207.59,207.78,2335.0,202.5206,202.5791,202.3939,202.5791,2335.0
2024-04-25 15:25:00,207.75,207.89,207.73,207.85,3320.0,202.5499,202.6864,202.5304,202.6474,3320.0
2024-04-25 15:30:00,207.84,207.84,207.72,207.8,2960.0,202.6376,202.6376,202.5206,202.5986,2960.0
2024-04-25 15:35:00,207.77,207.94,207.57,207.88,8076.0,202.5694,202.7351,202.3744,202.6766,8076.0
2024-04-25 15:40:00,207.9,207.93,207.35,207.36,7922.0,202.6961,202.7254,202.1599,202.1697,7922.0
2024-04-25 15:45:00,207.31,207.56,207.26,207.5,16486.0,202.1209,202.3646,202.0722,202.3062,16486.0
2024-04-25 15:50:00,207.5,207.7,207.29,207.45,36113.0,202.3062,202.5011,202.1014,202.2574,36113.0
2024-04-25 15:55:00,207.4,207.49,206.94,207.36,112945.0,202.2087,202.2964,201.7602,202.1697,112945.0
2024-04-26 09:30:00,212.05,216.99,211.9,213.75,70793.0,206.7423,211.5586,206.596,208.3997,70793.0
2024-04-26 09:35:00,213.75,214.97,213.39,214.03,52272.0,208.3997,209.5892,208.0487,208.6727,52272.0
2024-04-26 09:40:00,214.11,215.03,212.51,213.19,55424.0,208.7507,209.6477,207.1907,207.8537,55424.0
2024-04-26 09:45:00,213.19,214.17,212.9,213.41,48059.0,207.8537,208.8092,207.571,208.0682,48059.0
2024-04-26 09:50:00,213.41,213.92,213.21,213.92,12450.0,208.0682,208.5655,207.8732,208.5655,12450.0
2024-04-26 09:55:00,214.08,214.99,213.65,214.33,28568.0,208.7214,209.6087,208.3022,208.9652,28568.0
2024-04-26 10:00:00,214.16,214.85,214.06,214.59,11380.0,208.7994,209.4722,208.702,209.2187,11380.0
2024-04-26 10:05:00,214.46,215.05,214.12,214.9,14441.0,209.0919,209.6672,208.7604,209.5209,14441.0
2024-04-26 10:10:00,214.79,214.85,213.72,213.8,8983.0,209.4137,209.4722,208.3705,208.4485,8983.0
2024-04-26 10:15:00,213.64,213.64,212.93,213.0,9694.0,208.2925,208.2925,207.6002,207.6685,9694.0
2024-04-26 10:20:00,213.03,213.13,211.47,211.47,15363.0,207.6977,207.7952,206.1768,206.1768,15363.0
2024-04-26 10:25:00,211.9,212.32,211.24,212.0,10194.0,206.596,207.0055,205.9525,206.6935,10194.0
2024-04-26 10:30:00,211.81,212.49,211.34,212.48,6963.0,206.5083,207.1712,206.05,207.1615,6963.0
2024-04-26 10:35:00,212.53,212.65,212.0,212.2,6762.0,207.2102,207.3272,206.6935,206.8885,6762.0
2024-04-26 10:40:00,212.23,212.57,211.93,212.32,13186.0,206.9178,207.2492,206.6253,207.0055,13186.0
2024-04-26 10:45:00,212.16,212.71,212.14,212.57,7682.0,206.8495,207.3857,206.83,207.2492,7682.0
2024-04-26 10:50:00,212.42,212.79,211.92,212.69,44475.0,207.103,207.4637,206.6155,207.3662,44475.0
2024-04-26 10:55:00,212.74,213.1,212.61,213.08,7351.0,207.415,207.766,207.2882,207.7465,7351.0
2024-04-26 11:00:00,212.98,212.98,212.33,212.51,15242.0,207.649,207.649,207.0153,207.1907,15242.0
2024-04-26 11:05:00,212.34,212.55,212.07,212.4,42343.0,207.025,207.2297,206.7618,207.0835,42343.0
2024-04-26 11:10:00,212.4,212.51,211.85,211.91,43709.0,207.0835,207.1907,206.5473,206.6058,43709.0
2024-04-26 11:15:00,211.91,212.28,211.86,212.21,7264.0,206.6058,206.9665,206.557,206.8983,7264.0
2024-04-26 11:20:00,212.08,213.1,212.08,212.97,14697.0,206.7715,207.766,206.7715,207.6392,14697.0
2024-04-26 11:25:00,213.09,213.55,213.01,213.27,6508.0,207.7562,208.2047,207.6782,207.9317,6508.0
2024-04-26 11:30:00,213.13,213.19,212.02,212.02,5057.0,207.7952,207.8537,206.713,206.713,5057.0
2024-04-26 11:35:00,212.13,212.43,211.9,212.36,6762.0,206.8203,207.1128,206.596,207.0445,6762.0
2024-04-26 11:40:00,212.34,212.53,212.19,212.44,7562.0,207.025,207.2102,206.8788,207.1225,7562.0
2024-04-26 11:45:00,212.52,212.71,212.06,212.06,4105.0,207.2005,207.3857,206.752,206.752,4105.0
2024-04-26 11:50:00,212.24,212.42,212.14,212.34,5073.0,206.9275,207.103,206.83,207.025,5073.0
2024-04-26 11:55:00,212.33,213.2,212.2,212.98,9611.0,207.0153,207.8635,206.8885,207.649,9611.0
2024-04-26 12:00:00,213.04,213.09,212.83,213.03,4078.0,207.7075,207.7562,207.5027,207.6977,4078.0
2024-04-26 12:05:00,213.03,213.57,213.02,213.47,5081.0,207.6977,208.2242,207.688,208.1267,5081.0
2024-04-26 12:10:00,213.6,213.85,213.54,213.73,5532.0,208.2535,208.4972,208.195,208.3802,5532.0
2024-04-26 12:15:00,213.81,213.89,213.71,213.81,2700.0,208.4582,208.5362,208.3607,208.4582,2700.0
2024-04-26 12:20:00,213.81,213.81,213.32,213.61,7780.0,208.4582,208.4582,207.9805,208.2632,7780.0
2024-04-26 12:25:00,213.61,214.02,213.59,214.02,5101.0,208.2632,208.663,208.2437,208.663,5101.0
2024-04-26 12:30:00,214.05,214.45,214.04,214.25,6635.0,208.6922,209.0822,208.6825,208.8872,6635.0
2024-04-26 12:35:00,214.18,214.41,214.17,214.41,4316.0,208.8189,209.0432,208.8092,209.0432,4316.0
2024-04-26 12:40:00,214.46,214.75,214.33,214.74,28673.0,209.0919,209.3747,208.9652,209.3649,28673.0
2024-04-26 12:45:00,214.64,214.93,214.5,214.92,10401.0,209.2674,209.5502,209.1309,209.5404,10401.0
2024-04-26 12:50:00,214.92,215.0,214.61,214.68,6844.0,209.5404,209.6184,209.2382,209.3064,6844.0
2024-04-26 12:55:00,214.58,215.34,214.55,215.13,6886.0,209.2089,209.9499,209.1797,209.7452,6886.0
2024-04-26 13:00:00,215.14,215.27,215.02,215.02,2794.0,209.7549,209.8817,209.6379,209.6379,2794.0
2024-04-26 13:05:00,214.99,214.99,214.81,214.92,3488.0,209.6087,209.6087,209.4332,209.5404,3488.0
2024-04-26 13:10:00,215.01,215.07,214.71,215.01,12847.0,209.6282,209.6867,209.3357,209.6282,12847.0
2024-04-26 13:15:00,215.02,215.02,214.9,214.99,5587.0,209.6379,209.6379,209.5209,209.6087,5587.0
2024-04-26 13:20:00,215.0,215.26,215.0,215.06,8207.0,209.6184,209.8719,209.6184,209.6769,8207.0
2024-04-26 13:25:00,215.12,215.14,214.79,214.83,6924.0,209.7354,209.7549,209.4137,209.4527,6924.0
2024-04-26 13:30:00,214.92,215.22,214.92,215.09,6070.0,209.5404,209.8329,209.5404,209.7062,6070.0
2024-04-26 13:35:00,215.13,215.84,215.08,215.8,7053.0,209.7452,210.4374,209.6964,210.3984,7053.0
2024-04-26 13:40:00,215.84,216.1,215.62,215.88,41663.0,210.4374,210.6909,210.2229,210.4764,41663.0
2024-04-26 13:45:00,215.78,216.18,215.78,216.13,4100.0,210.3789,210.7689,210.3789,210.7201,4100.0
2024-04-26 13:50:00,216.21,216.37,216.17,216.21,6711.0,210.7981,210.9541,210.7591,210.7981,6711.0
2024-04-26 13:55:00,216.24,216.3,215.94,216.08,10373.0,210.8274,210.8859,210.5349,210.6714,10373.0
2024-04-26 14:00:00,216.01,216.28,215.91,216.27,8190.0,210.6031,210.8664,210.5056,210.8566,8190.0
2024-04-26 14:05:00,216.18,216.35,215.98,216.0,12245.0,210.7689,210.9346,210.5739,210.5934,12245.0
2024-04-26 14:10:00,216.06,216.38,216.02,216.28,5717.0,210.6519,210.9639,210.6129,210.8664,5717.0
2024-04-26 14:15:00,216.3,216.94,216.27,216.72,16640.0,210.8859,211.5099,210.8566,211.2954,16640.0
2024-04-26 14:20:00,216.67,216.79,216.0,216.0,7144.0,211.2466,211.3636,210.5934,210.5934,7144.0
2024-04-26 14:25:00,216.01,216.53,215.98,216.34,7753.0,210.6031,211.1101,210.5739,210.9249,7753.0
2024-04-26 14:30:00,216.38,216.47,216.1,216.11,3963.0,210.9639,211.0516,210.6909,210.7006,3963.0
2024-04-26 14:35:00,216.08,216.5,216.08,216.43,8869.0,210.6714,211.0809,210.6714,211.0126,8869.0
2024-04-26 14:40:00,216.43,216.61,215.99,216.19,15330.0,211.0126,211.1881,210.5836,210.7786,15330.0
2024-04-26 14:45:00,216.13,216.34,216.13,216.34,6600.0,210.7201,210.9249,210.7201,210.9249,6600.0
2024-04-26 14:50:00,216.31,216.43,216.05,216.43,5071.0,210.8956,211.0126,210.6421,211.0126,5071.0
2024-04-26 14:55:00,216.52,216.81,216.52,216.73,9526.0,211.1004,211.3831,211.1004,211.3051,9526.0
2024-04-26 15:00:00,216.75,216.75,216.4,216.52,12027.0,211.3246,211.3246,210.9834,211.1004,12027.0
2024-04-26 15:05:00,216.52,216.52,216.13,216.13,5334.0,211.1004,211.1004,210.7201,210.7201,5334.0
2024-04-26 15:10:00,216.11,216.25,215.98,215.98,12104.0,210.7006,210.8371,210.5739,210.5739,12104.0
2024-04-26 15:15:00,215.98,216.12,215.9,215.98,9811.0,210.5739,210.7104,210.4959,210.5739,9811.0
2024-04-26 15:20:00,216.04,216.05,215.29,215.32,9273.0,210.6324,210.6421,209.9012,209.9304,9273.0
2024-04-26 15:25:00,215.42,215.73,215.34,215.71,7504.0,210.0279,210.3301,209.9499,210.3106,7504.0
2024-04-26 15:30:00,215.71,215.72,215.23,215.38,6345.0,210.3106,210.3204,209.8427,209.9889,6345.0
2024-04-26 15:35:00,215.38,215.38,214.61,214.63,9406.0,209.9889,209.9889,209.2382,209.2577,9406.0
2024-04-26 15:40:00,214.63,215.66,214.47,214.85,43411.0,209.2577,210.2619,209.1017,209.4722,43411.0
2024-04-26 15:45:00,214.77,215.38,214.66,214.86,46464.0,209.3942,209.9889,209.2869,209.4819,46464.0
2024-04-26 15:50:00,214.8,214.91,214.52,214.91,29951.0,209.4234,209.5307,209.1504,209.5307,29951.0
2024-04-26 15:55:00,214.88,214.88,214.33,214.46,111049.0,209.5014,209.5014,208.9652,209.0919,111049.0
2024-04-29 09:30:00,215.12,216.21,215.12,216.21,12739.0,209.7354,210.7981,209.7354,210.7981,12739.0
2024-04-29 09:35:00,216.09,216.09,215.5,215.71,7836.0,210.6811,210.6811,210.1059,210.3106,7836.0
2024-04-29 09:40:00,215.69,216.34,215.36,215.51,4379.0,210.2912,210.9249,209.9694,210.1157,4379.0
2024-04-29 09:45:00,215.53,215.98,215.46,215.46,4935.0,210.1352,210.5739,210.0669,210.0669,4935.0
2024-04-29 09:50:00,215.42,215.93,215.37,215.76,5604.0,210.0279,210.5251,209.9792,210.3594,5604.0
2024-04-29 09:55:00,215.82,215.82,215.13,215.16,8391.0,210.4179,210.4179,209.7452,209.7744,8391.0
2024-04-29 10:00:00,215.25,215.4,215.02,215.09,6623.0,209.8622,210.0084,209.6379,209.7062,6623.0
2024-04-29 10:05:00,215.09,215.09,214.08,214.51,9218.0,209.7062,209.7062,208.7214,209.1407,9218.0
2024-04-29 10:10:00,214.45,215.0,214.43,215.0,4092.0,209.0822,209.6184,209.0627,209.6184,4092.0
2024-04-29 10:15:00,215.14,215.54,215.12,215.37,4441.0,209.7549,210.1449,209.7354,209.9792,4441.0
2024-04-29 10:20:00,215.34,215.34,215.09,215.09,2922.0,209.9499,209.9499,209.7062,209.7062,2922.0
2024-04-29 10:25:00,214.98,215.12,214.85,215.03,6792.0,209.5989,209.7354,209.4722,209.6477,6792.0
2024-04-29 10:30:00,215.08,215.35,214.79,215.16,10218.0,209.6964,209.9597,209.4137,209.7744,10218.0
2024-04-29 10:35:00,215.04,215.5,215.04,215.5,3601.0,209.6574,210.1059,209.6574,210.1059,3601.0
2024-04-29 10:40:00,215.34,215.41,215.14,215.23,1636.0,209.9499,210.0182,209.7549,209.8427,1636.0
2024-04-29 10:45:00,215.27,215.31,215.05,215.05,8591.0,209.8817,209.9207,209.6672,209.6672,8591.0
2024-04-29 10:50:00,215.05,215.43,215.0,215.35,8405.0,209.6672,210.0377,209.6184,209.9597,8405.0
2024-04-29 10:55:00,215.35,215.63,215.28,215.62,7245.0,209.9597,210.2327,209.8914,210.2229,7245.0
2024-04-29 11:00:00,215.71,215.71,215.27,215.27,3382.0,210.3106,210.3106,209.8817,209.8817,3382.0
2024-04-29 11:05:00,215.27,215.34,215.0,215.19,6156.0,209.8817,209.9499,209.6184,209.8037,6156.0
2024-04-29 11:10:00,215.06,215.14,214.94,214.97,2822.0,209.6769,209.7549,209.5599,209.5892,2822.0
2024-04-29 11:15:00,214.97,215.03,214.69,214.79,2470.0,209.5892,209.6477,209.3162,209.4137,2470.0
2024-04-29 11:20:00,214.75,214.89,214.57,214.64,6085.0,209.3747,209.5112,209.1992,209.2674,6085.0
2024-04-29 11:25:00,214.64,214.74,214.34,214.37,17133.0,209.2674,209.3649,208.9749,209.0042,17133.0
2024-04-29 11:30:00,214.45,214.74,214.38,214.74,2770.0,209.0822,209.3649,209.0139,209.3649,2770.0
2024-04-29 11:35:00,214.68,215.03,214.59,214.94,3891.0,209.3064,209.6477,209.2187,209.5599,3891.0
2024-04-29 11:40:00,214.87,214.99,214.75,214.75,5992.0,209.4917,209.6087,209.3747,209.3747,5992.0
2024-04-29 11:45:00,214.75,214.95,214.54,214.83,8285.0,209.3747,209.5697,209.1699,209.4527,8285.0
2024-04-29 11:50:00,214.92,215.58,214.92,215.58,8287.0,209.5404,210.1839,209.5404,210.1839,8287.0
2024-04-29 11:55:00,215.7,216.0,215.63,215.97,4762.0,210.3009,210.5934,210.2327,210.5641,4762.0
2024-04-29 12:00:00,216.0,216.32,215.88,216.31,6933.0,210.5934,210.9054,210.4764,210.8956,6933.0
2024-04-29 12:05:00,216.24,216.42,216.19,216.41,2994.0,210.8274,211.0029,210.7786,210.9931,2994.0
2024-04-29 12:10:00,216.46,216.47,216.19,216.36,6802.0,211.0419,211.0516,210.7786,210.9444,6802.0
2024-04-29 12:15:00,216.32,216.36,216.17,216.24,9151.0,210.9054,210.9444,210.7591,210.8274,9151.0
2024-04-29 12:20:00,216.29,216.36,216.18,216.3,5154.0,210.8761,210.9444,210.7689,210.8859,5154.0
2024-04-29 12:25:00,216.3,216.35,216.24,216.3,3716.0,210.8859,210.9346,210.8274,210.8859,3716.0
2024-04-29 12:30:00,216.28,216.42,216.26,216.37,6180.0,210.8664,211.0029,210.8469,210.9541,6180.0
2024-04-29 12:35:00,216.37,216.8,216.36,216.8,3457.0,210.9541,211.3734,210.9444,211.3734,3457.0
2024-04-29 12:40:00,216.8,216.8,216.63,216.67,5395.0,211.3734,211.3734,211.2076,211.2466,5395.0
2024-04-29 12:45:00,216.67,216.79,216.42,216.47,5022.0,211.2466,211.3636,211.0029,211.0516,5022.0
2024-04-29 12:50:00,216.48,216.68,216.38,216.56,2003.0,211.0614,211.2564,210.9639,211.1394,2003.0
2024-04-29 12:55:00,216.6,216.6,216.43,216.5,3308.0,211.1784,211.1784,211.0126,211.0809,3308.0
2024-04-29 13:00:00,216.5,216.83,216.46,216.77,2970.0,211.0809,211.4026,211.0419,211.3441,2970.0
2024-04-29 13:05:00,216.85,217.1,216.79,217.1,9040.0,211.4221,211.6659,211.3636,211.6659,9040.0
2024-04-29 13:10:00,217.1,217.39,216.88,217.39,4852.0,211.6659,211.9486,211.4514,211.9486,4852.0
2024-04-29 13:15:00,217.37,217.37,216.93,216.97,4125.0,211.9291,211.9291,211.5001,211.5391,4125.0
2024-04-29 13:20:00,217.06,217.25,217.01,217.25,2257.0,211.6269,211.8121,211.5781,211.8121,2257.0
2024-04-29 13:25:00,217.22,217.35,217.14,217.29,4061.0,211.7829,211.9096,211.7049,211.8511,4061.0
2024-04-29 13:30:00,217.28,217.35,217.21,217.29,5675.0,211.8414,211.9096,211.7731,211.8511,5675.0
2024-04-29 13:35:00,217.21,217.31,216.98,217.07,8559.0,211.7731,211.8706,211.5489,211.6366,8559.0
2024-04-29 13:40:00,216.94,217.11,216.78,216.95,8740.0,211.5099,211.6756,211.3539,211.5196,8740.0
2024-04-29 13:45:00,216.91,216.95,216.7,216.78,2740.0,211.4806,211.5196,211.2759,211.3539,2740.0
2024-04-29 13:50:00,216.75,216.95,216.65,216.87,8665.0,211.3246,211.5196,211.2271,211.4416,8665.0
2024-04-29 13:55:00,216.85,216.85,216.31,216.44,8706.0,211.4221,211.4221,210.8956,211.0224,8706.0
2024-04-29 14:00:00,216.44,216.72,216.44,216.7,1728.0,211.0224,211.2954,211.0224,211.2759,1728.0
2024-04-29 14:05:00,216.63,216.85,216.57,216.71,5814.0,211.2076,211.4221,211.1491,211.2856,5814.0
2024-04-29 14:10:00,216.8,216.97,216.74,216.89,4335.0,211.3734,211.5391,211.3149,211.4611,4335.0
2024-04-29 14:15:00,216.89,217.11,216.82,217.11,7267.0,211.4611,211.6756,211.3929,211.6756,7267.0
2024-04-29 14:20:00,217.06,217.11,216.95,216.96,5863.0,211.6269,211.6756,211.5196,211.5294,5863.0
2024-04-29 14:25:00,216.99,217.07,216.92,216.92,2930.0,211.5586,211.6366,211.4904,211.4904,2930.0
2024-04-29 14:30:00,216.91,216.91,216.54,216.75,7334.0,211.4806,211.4806,211.1199,211.3246,7334.0
2024-04-29 14:35:00,216.73,216.82,216.72,216.78,2900.0,211.3051,211.3929,211.2954,211.3539,2900.0
2024-04-29 14:40:00,216.78,217.07,216.72,217.07,6873.0,211.3539,211.6366,211.2954,211.6366,6873.0
2024-04-29 14:45:00,217.05,217.21,216.97,217.16,6424.0,211.6171,211.7731,211.5391,211.7244,6424.0
2024-04-29 14:50:00,217.16,217.16,216.95,216.96,3689.0,211.7244,211.7244,211.5196,211.5294,3689.0
2024-04-29 14:55:00,217.03,217.23,217.03,217.19,4003.0,211.5976,211.7926,211.5976,211.7536,4003.0
2024-04-29 15:00:00,217.19,217.32,216.81,217.32,18782.0,211.7536,211.8804,211.3831,211.8804,18782.0
2024-04-29 15:05:00,217.3,217.33,217.12,217.33,4266.0,211.8609,211.8901,211.6854,211.8901,4266.0
2024-04-29 15:10:00,217.28,217.35,216.96,217.35,13335.0,211.8414,211.9096,211.5294,211.9096,13335.0
2024-04-29 15:15:00,217.39,217.54,217.25,217.41,6651.0,211.9486,212.0948,211.8121,211.9681,6651.0
2024-04-29 15:20:00,217.41,217.6,217.09,217.18,5119.0,211.9681,212.1533,211.6561,211.7439,5119.0
2024-04-29 15:25:00,217.22,217.29,216.88,216.91,5604.0,211.7829,211.8511,211.4514,211.4806,5604.0
2024-04-29 15:30:00,216.89,217.08,216.7,217.08,8686.0,211.4611,211.6464,211.2759,211.6464,8686.0
2024-04-29 15:35:00,217.13,217.4,216.9,216.97,12985.0,211.6951,211.9583,211.4709,211.5391,12985.0
2024-04-29 15:40:00,216.98,217.09,216.84,217.05,9636.0,211.5489,211.6561,211.4124,211.6171,9636.0
2024-04-29 15:45:00,217.01,217.28,216.68,216.69,15737.0,211.5781,211.8414,211.2564,211.2661,15737.0
2024-04-29 15:50:00,216.65,217.25,216.58,216.84,30883.0,211.2271,211.8121,211.1589,211.4124,30883.0
2024-04-29 15:55:00,216.82,217.08,216.54,216.99,95792.0,211.3929,211.6464,211.1199,211.5586,95792.0
2024-04-30 09:30:00,215.99,216.69,215.85,215.99,7193.0,210.5836,211.2661,210.4471,210.5836,7193.0
2024-04-30 09:35:00,216.15,216.47,215.95,215.98,2758.0,210.7396,211.0516,210.5446,210.5739,2758.0
2024-04-30 09:40:00,215.66,215.78,215.32,215.62,15873.0,210.2619,210.3789,209.9304,210.2229,15873.0
2024-04-30 09:45:00,215.79,216.03,215.78,216.03,5159.0,210.3886,210.6226,210.3789,210.6226,5159.0
2024-04-30 09:50:00,215.87,216.1,215.51,215.56,6854.0,210.4666,210.6909,210.1157,210.1644,6854.0
2024-04-30 09:55:00,215.46,215.65,215.3,215.33,3748.0,210.0669,210.2522,209.9109,209.9402,3748.0
2024-04-30 10:00:00,215.42,215.54,215.21,215.38,3523.0,210.0279,210.1449,209.8232,209.9889,3523.0
2024-04-30 10:05:00,215.67,215.68,215.23,215.27,4806.0,210.2717,210.2814,209.8427,209.8817,4806.0
2024-04-30 10:10:00,215.02,215.24,214.9,215.14,2594.0,209.6379,209.8524,209.5209,209.7549,2594.0
2024-04-30 10:15:00,215.14,215.94,214.92,215.65,8170.0,209.7549,210.5349,209.5404,210.2522,8170.0
2024-04-30 10:20:00,215.52,215.61,215.43,215.45,1727.0,210.1254,210.2132,210.0377,210.0572,1727.0
2024-04-30 10:25:00,215.42,215.42,215.02,215.02,4224.0,210.0279,210.0279,209.6379,209.6379,4224.0
2024-04-30 10:30:00,215.16,215.16,214.89,214.89,1307.0,209.7744,209.7744,209.5112,209.5112,1307.0
2024-04-30 10:35:00,215.05,215.26,214.93,214.96,1543.0,209.6672,209.8719,209.5502,209.5794,1543.0
2024-04-30 10:40:00,215.0,215.07,214.99,215.07,351.0,209.6184,209.6867,209.6087,209.6867,351.0
2024-04-30 10:45:00,215.17,215.31,215.15,215.2,1184.0,209.7842,209.9207,209.7647,209.8134,1184.0
2024-04-30 10:50:00,215.33,215.34,215.23,215.23,1149.0,209.9402,209.9499,209.8427,209.8427,1149.0
2024-04-30 10:55:00,215.39,215.39,215.18,215.18,1811.0,209.9987,209.9987,209.7939,209.7939,1811.0
2024-04-30 11:00:00,215.11,215.11,214.74,214.94,1433.0,209.7257,209.7257,209.3649,209.5599,1433.0
2024-04-30 11:05:00,214.82,214.87,214.65,214.75,2649.0,209.4429,209.4917,209.2772,209.3747,2649.0
2024-04-30 11:10:00,214.61,214.7,214.46,214.6,6169.0,209.2382,209.3259,209.0919,209.2284,6169.0
2024-04-30 11:15:00,214.68,214.95,214.67,214.8,2411.0,209.3064,209.5697,209.2967,209.4234,2411.0
2024-04-30 11:20:00,214.83,214.83,214.57,214.6,1694.0,209.4527,209.4527,209.1992,209.2284,1694.0
2024-04-30 11:25:00,214.65,214.69,214.32,214.33,1946.0,209.2772,209.3162,208.9554,208.9652,1946.0
2024-04-30 11:30:00,214.4,214.4,213.93,213.96,2340.0,209.0334,209.0334,208.5752,208.6045,2340.0
2024-04-30 11:35:00,214.11,214.11,213.8,214.06,4865.0,208.7507,208.7507,208.4485,208.702,4865.0
2024-04-30 11:40:00,214.11,214.4,213.92,214.4,15397.0,208.7507,209.0334,208.5655,209.0334,15397.0
2024-04-30 11:45:00,214.4,214.96,214.4,214.92,4457.0,209.0334,209.5794,209.0334,209.5404,4457.0
2024-04-30 11:50:00,215.0,215.23,214.8,215.15,4392.0,209.6184,209.8427,209.4234,209.7647,4392.0
2024-04-30 11:55:00,215.18,215.34,215.07,215.24,4827.0,209.7939,209.9499,209.6867,209.8524,4827.0
2024-04-30 12:00:00,215.17,215.22,214.93,215.17,3965.0,209.7842,209.8329,209.5502,209.7842,3965.0
2024-04-30 12:05:00,215.04,215.27,215.04,215.19,3681.0,209.6574,209.8817,209.6574,209.8037,3681.0
2024-04-30 12:10:00,215.16,215.46,215.16,215.32,3356.0,209.7744,210.0669,209.7744,209.9304,3356.0
2024-04-30 12:15:00,215.36,215.47,215.36,215.37,2848.0,209.9694,210.0767,209.9694,209.9792,2848.0
2024-04-30 12:20:00,215.36,215.68,215.36,215.56,4530.0,209.9694,210.2814,209.9694,210.1644,4530.0
2024-04-30 12:25:00,215.62,215.66,215.53,215.64,3511.0,210.2229,210.2619,210.1352,210.2424,3511.0
2024-04-30 12:30:00,215.64,215.64,215.12,215.13,8122.0,210.2424,210.2424,209.7354,209.7452,8122.0
2024-04-30 12:35:00,215.05,215.31,214.89,214.89,4601.0,209.6672,209.9207,209.5112,209.5112,4601.0
2024-04-30 12:40:00,214.73,215.06,214.72,214.82,5279.0,209.3552,209.6769,209.3454,209.4429,5279.0
2024-04-30 12:45:00,214.92,215.08,214.82,215.01,5101.0,209.5404,209.6964,209.4429,209.6282,5101.0
2024-04-30 12:50:00,215.12,215.4,215.09,215.32,6721.0,209.7354,210.0084,209.7062,209.9304,6721.0
2024-04-30 12:55:00,215.41,215.58,215.32,215.57,4239.0,210.0182,210.1839,209.9304,210.1742,4239.0
2024-04-30 13:00:00,215.55,215.58,215.41,215.42,7080.0,210.1547,210.1839,210.0182,210.0279,7080.0
2024-04-30 13:05:00,215.46,215.56,215.32,215.41,4603.0,210.0669,210.1644,209.9304,210.0182,4603.0
2024-04-30 13:10:00,215.41,215.43,215.25,215.35,2800.0,210.0182,210.0377,209.8622,209.9597,2800.0
2024-04-30 13:15:00,215.35,215.5,215.27,215.37,3223.0,209.9597,210.1059,209.8817,209.9792,3223.0
2024-04-30 13:20:00,215.37,215.56,215.32,215.39,5647.0,209.9792,210.1644,209.9304,209.9987,5647.0
2024-04-30 13:25:00,215.38,215.56,215.32,215.41,4703.0,209.9889,210.1644,209.9304,210.0182,4703.0
2024-04-30 13:30:00,215.42,215.49,215.35,215.43,3291.0,210.0279,210.0962,209.9597,210.0377,3291.0
2024-04-30 13:35:00,215.34,215.38,214.75,214.93,13677.0,209.9499,209.9889,209.3747,209.5502,13677.0
2024-04-30 13:40:00,215.16,215.16,214.8,214.9,4875.0,209.7744,209.7744,209.4234,209.5209,4875.0
2024-04-30 13:45:00,214.92,215.3,214.92,214.98,8965.0,209.5404,209.9109,209.5404,209.5989,8965.0
2024-04-30 13:50:00,214.98,215.14,214.85,215.14,4227.0,209.5989,209.7549,209.4722,209.7549,4227.0
2024-04-30 13:55:00,215.18,215.2,214.88,214.92,4336.0,209.7939,209.8134,209.5014,209.5404,4336.0
2024-04-30 14:00:00,214.94,215.22,214.93,215.12,6844.0,209.5599,209.8329,209.5502,209.7354,6844.0
2024-04-30 14:05:00,215.17,215.27,214.89,215.27,5156.0,209.7842,209.8817,209.5112,209.8817,5156.0
2024-04-30 14:10:00,215.23,215.31,215.13,215.2,5172.0,209.8427,209.9207,209.7452,209.8134,5172.0
2024-04-30 14:15:00,215.2,215.25,214.99,215.14,5153.0,209.8134,209.8622,209.6087,209.7549,5153.0
2024-04-30 14:20:00,215.14,215.3,215.04,215.24,4252.0,209.7549,209.9109,209.6574,209.8524,4252.0
2024-04-30 14:25:00,215.33,215.38,215.05,215.12,6504.0,209.9402,209.9889,209.6672,209.7354,6504.0
2024-04-30 14:30:00,215.11,215.43,215.06,215.41,4640.0,209.7257,210.0377,209.6769,210.0182,4640.0
2024-04-30 14:35:00,215.45,215.46,215.31,215.41,4625.0,210.0572,210.0669,209.9207,210.0182,4625.0
2024-04-30 14:40:00,215.35,215.4,215.26,215.26,7336.0,209.9597,210.0084,209.8719,209.8719,7336.0
2024-04-30 14:45:00,215.24,215.32,215.1,215.1,4612.0,209.8524,209.9304,209.7159,209.7159,4612.0
2024-04-30 14:50:00,215.1,215.14,214.95,215.13,5272.0,209.7159,209.7549,209.5697,209.7452,5272.0
2024-04-30 14:55:00,215.12,215.31,215.09,215.31,5897.0,209.7354,209.9207,209.7062,209.9207,5897.0
2024-04-30 15:00:00,215.25,215.35,215.18,215.32,7927.0,209.8622,209.9597,209.7939,209.9304,7927.0
2024-04-30 15:05:00,215.3,215.34,215.17,215.21,6167.0,209.9109,209.9499,209.7842,209.8232,6167.0
2024-04-30 15:10:00,215.26,215.27,215.17,215.23,3437.0,209.8719,209.8817,209.7842,209.8427,3437.0
2024-04-30 15:15:00,215.23,215.23,214.97,215.11,9268.0,209.8427,209.8427,209.5892,209.7257,9268.0
2024-04-30 15:20:00,215.11,215.15,214.93,214.97,10198.0,209.7257,209.7647,209.5502,209.5892,10198.0
2024-04-30 15:25:00,214.97,214.97,214.8,214.8,11043.0,209.5892,209.5892,209.4234,209.4234,11043.0
2024-04-30 15:30:00,214.79,215.04,214.74,214.77,12300.0,209.4137,209.6574,209.3649,209.3942,12300.0
2024-04-30 15:35:00,214.77,214.77,214.31,214.5,15212.0,209.3942,209.3942,208.9457,209.1309,15212.0
2024-04-30 15:40:00,214.56,214.95,214.45,214.85,12281.0,209.1894,209.5697,209.0822,209.4722,12281.0
2024-04-30 15:45:00,214.85,215.0,214.47,214.98,26300.0,209.4722,209.6184,209.1017,209.5989,26300.0
2024-04-30 15:50:00,214.95,215.0,214.54,214.55,36520.0,209.5697,209.6184,209.1699,209.1797,36520.0
2024-04-30 15:55:00,214.55,214.57,214.06,214.08,96682.0,209.1797,209.1992,208.702,208.7214,96682.0
2024-05-01 09:30:00,214.39,215.31,214.38,214.91,8324.0,209.0237,209.9207,209.0139,209.5307,8324.0
2024-05-01 09:35:00,214.55,215.24,214.44,214.56,1203.0,209.1797,209.8524,209.0724,209.1894,1203.0
2024-05-01 09:40:00,214.42,214.42,213.72,213.72,645.0,209.0529,209.0529,208.3705,208.3705,645.0
2024-05-01 09:45:00,213.71,213.85,213.66,213.74,1235.0,208.3607,208.4972,208.312,208.39,1235.0
2024-05-01 09:50:00,213.91,214.11,213.77,214.0,1428.0,208.5557,208.7507,208.4192,208.6435,1428.0
2024-05-01 09:55:00,213.92,213.92,213.48,213.67,2016.0,208.5655,208.5655,208.1365,208.3217,2016.0
2024-05-01 10:00:00,213.48,213.55,213.2,213.44,1103.0,208.1365,208.2047,207.8635,208.0975,1103.0
2024-05-01 10:05:00,213.48,213.65,213.29,213.56,4027.0,208.1365,208.3022,207.9512,208.2145,4027.0
2024-05-01 10:10:00,213.77,214.07,213.76,213.9,2187.0,208.4192,208.7117,208.4095,208.546,2187.0
2024-05-01 10:15:00,213.95,213.95,213.55,213.56,1012.0,208.5947,208.5947,208.2047,208.2145,1012.0
2024-05-01 10:20:00,213.69,213.95,213.69,213.75,2854.0,208.3412,208.5947,208.3412,208.3997,2854.0
2024-05-01 10:25:00,213.83,214.08,213.73,213.82,4136.0,208.4777,208.7214,208.3802,208.468,4136.0
2024-05-01 10:30:00,213.72,213.98,213.71,213.8,3616.0,208.3705,208.624,208.3607,208.4485,3616.0
2024-05-01 10:35:00,214.0,214.0,213.23,213.24,3727.0,208.6435,208.6435,207.8927,207.9025,3727.0
2024-05-01 10:40:00,213.3,213.42,213.12,213.42,3544.0,207.961,208.078,207.7855,208.078,3544.0
2024-05-01 10:45:00,213.43,213.61,213.42,213.56,2282.0,208.0877,208.2632,208.078,208.2145,2282.0
2024-05-01 10:50:00,213.52,213.62,213.43,213.62,7230.0,208.1755,208.273,208.0877,208.273,7230.0
2024-05-01 10:55:00,213.72,213.82,213.66,213.75,2585.0,208.3705,208.468,208.312,208.3997,2585.0
2024-05-01 11:00:00,213.84,214.11,213.76,214.0,2000.0,208.4875,208.7507,208.4095,208.6435,2000.0
2024-05-01 11:05:00,214.03,214.17,213.8,213.83,5811.0,208.6727,208.8092,208.4485,208.4777,5811.0
2024-05-01 11:10:00,213.72,213.85,213.65,213.85,2143.0,208.3705,208.4972,208.3022,208.4972,2143.0
2024-05-01 11:15:00,213.69,213.83,213.69,213.73,863.0,208.3412,208.4777,208.3412,208.3802,863.0
2024-05-01 11:20:00,213.71,213.98,213.6,213.98,4160.0,208.3607,208.624,208.2535,208.624,4160.0
2024-05-01 11:25:00,214.05,214.11,213.95,213.98,2522.0,208.6922,208.7507,208.5947,208.624,2522.0
2024-05-01 11:30:00,214.01,214.43,213.94,214.27,14796.0,208.6532,209.0627,208.585,208.9067,14796.0
2024-05-01 11:35:00,214.19,214.19,213.68,213.84,9798.0,208.8287,208.8287,208.3315,208.4875,9798.0
2024-05-01 11:40:00,213.84,213.95,213.83,213.89,1000.0,208.4875,208.5947,208.4777,208.5362,1000.0
2024-05-01 11:45:00,213.97,214.02,213.84,214.01,6160.0,208.6142,208.663,208.4875,208.6532,6160.0
2024-05-01 11:50:00,214.02,214.04,213.82,213.83,5352.0,208.663,208.6825,208.468,208.4777,5352.0
2024-05-01 11:55:00,213.97,214.1,213.9,214.09,2163.0,208.6142,208.7409,208.546,208.7312,2163.0
2024-05-01 12:00:00,214.03,214.1,213.95,214.03,1725.0,208.6727,208.7409,208.5947,208.6727,1725.0
2024-05-01 12:05:00,214.02,214.02,213.96,213.96,300.0,208.663,208.663,208.6045,208.6045,300.0
2024-05-01 12:10:00,214.04,214.19,214.01,214.06,3459.0,208.6825,208.8287,208.6532,208.702,3459.0
2024-05-01 12:15:00,213.93,214.04,213.88,214.04,1307.0,208.5752,208.6825,208.5265,208.6825,1307.0
2024-05-01 12:20:00,214.01,214.14,214.01,214.14,900.0,208.6532,208.7799,208.6532,208.7799,900.0
2024-05-01 12:25:00,214.14,214.27,214.09,214.1,3172.0,208.7799,208.9067,208.7312,208.7409,3172.0
2024-05-01 12:30:00,214.1,214.17,214.01,214.01,700.0,208.7409,208.8092,208.6532,208.6532,700.0
2024-05-01 12:35:00,213.95,213.95,213.83,213.92,806.0,208.5947,208.5947,208.4777,208.5655,806.0
2024-05-01 12:40:00,213.9,214.04,213.9,214.02,1873.0,208.546,208.6825,208.546,208.663,1873.0
2024-05-01 12:45:00,213.99,214.05,213.84,213.9,4770.0,208.6337,208.6922,208.4875,208.546,4770.0
2024-05-01 12:50:00,213.84,213.95,213.71,213.73,1519.0,208.4875,208.5947,208.3607,208.3802,1519.0
2024-05-01 12:55:00,213.81,213.83,213.69,213.74,600.0,208.4582,208.4777,208.3412,208.39,600.0
2024-05-01 13:00:00,213.75,213.75,213.59,213.66,3646.0,208.3997,208.3997,208.2437,208.312,3646.0
2024-05-01 13:05:00,213.69,213.75,213.68,213.72,1000.0,208.3412,208.3997,208.3315,208.3705,1000.0
2024-05-01 13:10:00,213.72,213.76,213.69,213.72,1200.0,208.3705,208.4095,208.3412,208.3705,1200.0
2024-05-01 13:15:00,213.77,214.0,213.77,213.96,3289.0,208.4192,208.6435,208.4192,208.6045,3289.0
2024-05-01 13:20:00,214.01,214.04,213.94,213.94,2078.0,208.6532,208.6825,208.585,208.585,2078.0
2024-05-01 13:25:00,213.93,213.99,213.9,213.94,1361.0,208.5752,208.6337,208.546,208.585,1361.0
2024-05-01 13:30:00,213.9,214.18,213.9,214.15,11499.0,208.546,208.8189,208.546,208.7897,11499.0
2024-05-01 13:35:00,214.15,214.15,213.84,213.85,2111.0,208.7897,208.7897,208.4875,208.4972,2111.0
2024-05-01 13:40:00,213.95,213.95,213.78,213.8,2287.0,208.5947,208.5947,208.429,208.4485,2287.0
2024-05-01 13:45:00,213.8,213.89,213.79,213.89,2405.0,208.4485,208.5362,208.4387,208.5362,2405.0
2024-05-01 13:50:00,213.84,213.94,213.81,213.87,3468.0,208.4875,208.585,208.4582,208.5167,3468.0
2024-05-01 13:55:00,213.88,213.91,213.76,213.78,1897.0,208.5265,208.5557,208.4095,208.429,1897.0
2024-05-01 14:00:00,213.86,214.12,213.66,213.75,10339.0,208.507,208.7604,208.312,208.3997,10339.0
2024-05-01 14:05:00,213.8,213.87,213.44,213.54,7038.0,208.4485,208.5167,208.0975,208.195,7038.0
2024-05-01 14:10:00,213.5,213.55,213.45,213.47,1275.0,208.156,208.2047,208.1072,208.1267,1275.0
2024-05-01 14:15:00,213.48,213.57,213.28,213.36,6559.0,208.1365,208.2242,207.9415,208.0195,6559.0
2024-05-01 14:20:00,213.36,213.55,213.35,213.43,14404.0,208.0195,208.2047,208.0097,208.0877,14404.0
2024-05-01 14:25:00,213.33,213.43,213.16,213.36,9499.0,207.9902,208.0877,207.8245,208.0195,9499.0
2024-05-01 14:30:00,213.36,213.4,212.96,213.39,10452.0,208.0195,208.0585,207.6295,208.0487,10452.0
2024-05-01 14:35:00,213.44,213.45,212.92,213.3,4864.0,208.0975,208.1072,207.5905,207.961,4864.0
2024-05-01 14:40:00,213.3,213.47,213.15,213.3,14615.0,207.961,208.1267,207.8147,207.961,14615.0
2024-05-01 14:45:00,213.32,213.46,213.13,213.3,7830.0,207.9805,208.117,207.7952,207.961,7830.0
2024-05-01 14:50:00,213.33,214.11,213.33,213.71,7645.0,207.9902,208.7507,207.9902,208.3607,7645.0
2024-05-01 14:55:00,213.72,213.8,213.41,213.41,10920.0,208.3705,208.4485,208.0682,208.0682,10920.0
2024-05-01 15:00:00,213.59,213.63,213.2,213.33,2457.0,208.2437,208.2827,207.8635,207.9902,2457.0
2024-05-01 15:05:00,213.3,213.55,213.3,213.49,3455.0,207.961,208.2047,207.961,208.1462,3455.0
2024-05-01 15:10:00,213.58,213.62,213.42,213.44,5285.0,208.234,208.273,208.078,208.0975,5285.0
2024-05-01 15:15:00,213.3,213.44,212.8,212.84,4707.0,207.961,208.0975,207.4735,207.5125,4707.0
2024-05-01 15:20:00,212.77,213.09,212.66,213.0,8100.0,207.4442,207.7562,207.337,207.6685,8100.0
2024-05-01 15:25:00,213.02,213.05,212.54,212.6,10293.0,207.688,207.7172,207.22,207.2785,10293.0
2024-05-01 15:30:00,212.6,212.67,212.34,212.42,11321.0,207.2785,207.3467,207.025,207.103,11321.0
2024-05-01 15:35:00,212.39,212.39,211.6,211.86,32154.0,207.0738,207.0738,206.3035,206.557,32154.0
2024-05-01 15:40:00,211.88,211.91,211.56,211.75,25476.0,206.5765,206.6058,206.2645,206.4498,25476.0
2024-05-01 15:45:00,211.71,212.45,211.63,212.45,14086.0,206.4108,207.1322,206.3328,207.1322,14086.0
2024-05-01 15:50:00,212.52,212.64,211.83,211.88,15216.0,207.2005,207.3175,206.5278,206.5765,15216.0
2024-05-01 15:55:00,211.86,211.95,211.4,211.75,59765.0,206.557,206.6448,206.1085,206.4498,59765.0
2024-05-02 09:30:00,212.03,213.68,212.03,213.03,11435.0,206.7228,208.3315,206.7228,207.6977,11435.0
2024-05-02 09:35:00,213.18,213.18,212.16,212.68,3270.0,207.844,207.844,206.8495,207.3565,3270.0
2024-05-02 09:40:00,212.5,212.85,212.07,212.24,6523.0,207.181,207.5222,206.7618,206.9275,6523.0
2024-05-02 09:45:00,212.15,212.15,211.76,211.94,2173.0,206.8398,206.8398,206.4595,206.635,2173.0
2024-05-02 09:50:00,211.98,212.06,211.6,212.06,8302.0,206.674,206.752,206.3035,206.752,8302.0
2024-05-02 09:55:00,211.94,211.95,211.59,211.89,8408.0,206.635,206.6448,206.2938,206.5863,8408.0
2024-05-02 10:00:00,212.27,212.38,212.02,212.11,1400.0,206.9568,207.064,206.713,206.8008,1400.0
2024-05-02 10:05:00,212.1,212.1,211.11,211.11,2670.0,206.791,206.791,205.8258,205.8258,2670.0
2024-05-02 10:10:00,211.23,211.48,211.09,211.42,4476.0,205.9428,206.1865,205.8063,206.128,4476.0
2024-05-02 10:15:00,211.42,211.42,211.2,211.2,2020.0,206.128,206.128,205.9135,205.9135,2020.0
2024-05-02 10:20:00,211.23,211.57,211.23,211.57,6368.0,205.9428,206.2743,205.9428,206.2743,6368.0
2024-05-02 10:25:00,211.6,211.63,211.37,211.37,2900.0,206.3035,206.3328,206.0793,206.0793,2900.0
2024-05-02 10:30:00,211.36,211.45,211.13,211.45,2431.0,206.0695,206.1573,205.8453,206.1573,2431.0
2024-05-02 10:35:00,211.3,211.33,211.1,211.28,2365.0,206.011,206.0403,205.816,205.9915,2365.0
2024-05-02 10:40:00,211.13,211.13,210.85,211.0,2476.0,205.8453,205.8453,205.5723,205.7185,2476.0
2024-05-02 10:45:00,210.89,211.21,210.8,211.21,1500.0,205.6113,205.9233,205.5236,205.9233,1500.0
2024-05-02 10:50:00,210.96,211.09,210.81,211.01,1680.0,205.6795,205.8063,205.5333,205.7283,1680.0
2024-05-02 10:55:00,211.08,211.13,210.94,211.13,1626.0,205.7965,205.8453,205.66,205.8453,1626.0
2024-05-02 11:00:00,211.14,211.28,211.11,211.28,1612.0,205.855,205.9915,205.8258,205.9915,1612.0
2024-05-02 11:05:00,211.28,211.59,211.22,211.53,3302.0,205.9915,206.2938,205.933,206.2353,3302.0
2024-05-02 11:10:00,211.64,211.64,211.4,211.4,874.0,206.3425,206.3425,206.1085,206.1085,874.0
2024-05-02 11:15:00,211.56,211.62,211.4,211.42,1298.0,206.2645,206.323,206.1085,206.128,1298.0
2024-05-02 11:20:00,211.37,211.58,211.36,211.58,2148.0,206.0793,206.284,206.0695,206.284,2148.0
2024-05-02 11:25:00,211.66,211.66,211.03,211.12,3556.0,206.362,206.362,205.7478,205.8355,3556.0
2024-05-02 11:30:00,211.15,211.29,211.09,211.11,1009.0,205.8648,206.0013,205.8063,205.8258,1009.0
2024-05-02 11:35:00,211.15,211.15,211.01,211.12,1000.0,205.8648,205.8648,205.7283,205.8355,1000.0
2024-05-02 11:40:00,211.22,211.27,211.04,211.17,2209.0,205.933,205.9818,205.7575,205.8843,2209.0
2024-05-02 11:45:00,211.17,211.22,210.93,211.04,3409.0,205.8843,205.933,205.6503,205.7575,3409.0
2024-05-02 11:50:00,210.92,211.0,210.85,210.85,1050.0,205.6405,205.7185,205.5723,205.5723,1050.0
2024-05-02 11:55:00,210.83,210.94,210.63,210.76,5348.0,205.5528,205.66,205.3578,205.4846,5348.0
2024-05-02 12:00:00,210.73,210.73,210.36,210.42,3622.0,205.4553,205.4553,205.0946,205.1531,3622.0
2024-05-02 12:05:00,210.41,210.61,210.32,210.33,3060.0,205.1433,205.3383,205.0556,205.0653,3060.0
2024-05-02 12:10:00,210.24,210.25,210.15,210.21,3134.0,204.9776,204.9873,204.8898,204.9483,3134.0
2024-05-02 12:15:00,210.29,210.57,210.29,210.34,3440.0,205.0263,205.2993,205.0263,205.0751,3440.0
2024-05-02 12:20:00,210.37,210.37,210.2,210.2,3450.0,205.1043,205.1043,204.9386,204.9386,3450.0
2024-05-02 12:25:00,210.29,210.62,210.24,210.61,5802.0,205.0263,205.3481,204.9776,205.3383,5802.0
2024-05-02 12:30:00,210.56,210.67,210.45,210.55,25200.0,205.2896,205.3968,205.1823,205.2798,25200.0
2024-05-02 12:35:00,210.41,210.69,210.2,210.59,5373.0,205.1433,205.4163,204.9386,205.3188,5373.0
2024-05-02 12:40:00,210.59,210.73,210.43,210.66,2772.0,205.3188,205.4553,205.1628,205.3871,2772.0
2024-05-02 12:45:00,210.7,210.7,210.41,210.43,5133.0,205.4261,205.4261,205.1433,205.1628,5133.0
2024-05-02 12:50:00,210.37,210.38,209.9,209.9,5369.0,205.1043,205.1141,204.6461,204.6461,5369.0
2024-05-02 12:55:00,210.02,210.31,209.98,210.13,2639.0,204.7631,205.0458,204.7241,204.8703,2639.0
2024-05-02 13:00:00,210.15,210.36,210.08,210.34,4219.0,204.8898,205.0946,204.8216,205.0751,4219.0
2024-05-02 13:05:00,210.46,210.79,210.46,210.79,1908.0,205.1921,205.5138,205.1921,205.5138,1908.0
2024-05-02 13:10:00,210.81,211.2,210.81,210.93,9995.0,205.5333,205.9135,205.5333,205.6503,9995.0
2024-05-02 13:15:00,210.88,211.15,210.88,210.96,3490.0,205.6015,205.8648,205.6015,205.6795,3490.0
2024-05-02 13:20:00,211.09,211.2,211.04,211.14,2468.0,205.8063,205.9135,205.7575,205.855,2468.0
2024-05-02 13:25:00,211.1,211.13,210.89,210.95,4720.0,205.816,205.8453,205.6113,205.6698,4720.0
2024-05-02 13:30:00,211.01,211.01,210.87,210.87,1200.0,205.7283,205.7283,205.5918,205.5918,1200.0
2024-05-02 13:35:00,210.84,211.03,210.78,211.03,3195.0,205.5625,205.7478,205.5041,205.7478,3195.0
2024-05-02 13:40:00,211.09,211.11,210.96,211.11,1562.0,205.8063,205.8258,205.6795,205.8258,1562.0
2024-05-02 13:45:00,211.07,211.08,210.94,211.05,2653.0,205.7868,205.7965,205.66,205.7673,2653.0
2024-05-02 13:50:00,211.08,211.29,211.08,211.08,1392.0,205.7965,206.0013,205.7965,205.7965,1392.0
2024-05-02 13:55:00,211.06,211.18,211.04,211.05,2679.0,205.777,205.894,205.7575,205.7673,2679.0
2024-05-02 14:00:00,211.09,211.1,210.85,211.0,1364.0,205.8063,205.816,205.5723,205.7185,1364.0
2024-05-02 14:05:00,211.12,211.26,211.1,211.24,2810.0,205.8355,205.972,205.816,205.9525,2810.0
2024-05-02 14:10:00,211.28,211.35,210.99,211.0,5800.0,205.9915,206.0598,205.7088,205.7185,5800.0
2024-05-02 14:15:00,211.01,211.07,210.89,210.97,3380.0,205.7283,205.7868,205.6113,205.6893,3380.0
2024-05-02 14:20:00,210.96,211.17,210.86,211.16,5566.0,205.6795,205.8843,205.582,205.8745,5566.0
2024-05-02 14:25:00,211.16,211.4,211.16,211.4,2214.0,205.8745,206.1085,205.8745,206.1085,2214.0
2024-05-02 14:30:00,211.46,211.47,211.25,211.25,5094.0,206.167,206.1768,205.9623,205.9623,5094.0
2024-05-02 14:35:00,211.19,211.25,211.13,211.14,5009.0,205.9038,205.9623,205.8453,205.855,5009.0
2024-05-02 14:40:00,211.14,211.47,211.11,211.27,11868.0,205.855,206.1768,205.8258,205.9818,11868.0
2024-05-02 14:45:00,211.3,211.43,211.18,211.43,3527.0,206.011,206.1378,205.894,206.1378,3527.0
2024-05-02 14:50:00,211.39,211.59,211.3,211.36,4800.0,206.0988,206.2938,206.011,206.0695,4800.0
2024-05-02 14:55:00,211.35,211.64,211.29,211.47,9513.0,206.0598,206.3425,206.0013,206.1768,9513.0
2024-05-02 15:00:00,211.56,211.76,211.46,211.47,2602.0,206.2645,206.4595,206.167,206.1768,2602.0
2024-05-02 15:05:00,211.49,211.63,211.49,211.63,2730.0,206.1963,206.3328,206.1963,206.3328,2730.0
2024-05-02 15:10:00,211.7,211.73,211.13,211.16,11546.0,206.401,206.4303,205.8453,205.8745,11546.0
2024-05-02 15:15:00,211.17,211.28,211.14,211.15,5778.0,205.8843,205.9915,205.855,205.8648,5778.0
2024-05-02 15:20:00,211.13,211.3,211.13,211.19,11633.0,205.8453,206.011,205.8453,205.9038,11633.0
2024-05-02 15:25:00,211.17,211.3,211.16,211.21,3123.0,205.8843,206.011,205.8745,205.9233,3123.0
2024-05-02 15:30:00,211.19,211.19,210.85,210.89,8678.0,205.9038,205.9038,205.5723,205.6113,8678.0
2024-05-02 15:35:00,210.87,211.05,210.8,211.0,9046.0,205.5918,205.7673,205.5236,205.7185,9046.0
2024-05-02 15:40:00,211.0,211.04,210.68,210.81,5520.0,205.7185,205.7575,205.4066,205.5333,5520.0
2024-05-02 15:45:00,210.77,210.83,210.57,210.63,19606.0,205.4943,205.5528,205.2993,205.3578,19606.0
2024-05-02 15:50:00,210.7,210.73,210.43,210.61,23261.0,205.4261,205.4553,205.1628,205.3383,23261.0
2024-05-02 15:55:00,210.66,211.42,210.35,211.32,90600.0,205.3871,206.128,205.0848,206.0305,90600.0
2024-05-03 09:30:00,212.5,213.32,211.7,212.06,8825.0,207.181,207.9805,206.401,206.752,8825.0
2024-05-03 09:35:00,211.73,212.32,211.08,211.72,2056.0,206.4303,207.0055,205.7965,206.4205,2056.0
2024-05-03 09:40:00,211.6,212.0,211.46,212.0,8980.0,206.3035,206.6935,206.167,206.6935,8980.0
2024-05-03 09:45:00,211.95,212.47,211.77,212.44,5941.0,206.6448,207.1517,206.4693,207.1225,5941.0
2024-05-03 09:50:00,212.37,212.41,212.05,212.27,2575.0,207.0543,207.0933,206.7423,206.9568,2575.0
2024-05-03 09:55:00,212.29,212.56,212.24,212.24,4325.0,206.9763,207.2395,206.9275,206.9275,4325.0
2024-05-03 10:00:00,212.11,212.11,211.67,211.88,3663.0,206.8008,206.8008,206.3718,206.5765,3663.0
2024-05-03 10:05:00,211.74,211.96,211.27,211.27,3657.0,206.44,206.6545,205.9818,205.9818,3657.0
2024-05-03 10:10:00,211.22,211.42,210.85,211.31,2800.0,205.933,206.128,205.5723,206.0208,2800.0
2024-05-03 10:15:00,211.1,211.24,211.1,211.17,900.0,205.816,205.9525,205.816,205.8843,900.0
2024-05-03 10:20:00,211.09,211.25,210.97,211.19,4451.0,205.8063,205.9623,205.6893,205.9038,4451.0
2024-05-03 10:25:00,211.18,211.18,211.06,211.06,723.0,205.894,205.894,205.777,205.777,723.0
2024-05-03 10:30:00,210.89,211.06,210.64,210.7,2439.0,205.6113,205.777,205.3676,205.4261,2439.0
2024-05-03 10:35:00,210.69,210.69,210.45,210.48,2551.0,205.4163,205.4163,205.1823,205.2116,2551.0
2024-05-03 10:40:00,210.53,210.66,210.44,210.57,2132.0,205.2603,205.3871,205.1726,205.2993,2132.0
2024-05-03 10:45:00,210.65,210.65,210.4,210.61,2449.0,205.3773,205.3773,205.1336,205.3383,2449.0
2024-05-03 10:50:00,210.41,210.49,210.21,210.21,1932.0,205.1433,205.2213,204.9483,204.9483,1932.0
2024-05-03 10:55:00,210.16,210.41,210.16,210.38,2006.0,204.8996,205.1433,204.8996,205.1141,2006.0
2024-05-03 11:00:00,210.36,210.63,210.36,210.55,2505.0,205.0946,205.3578,205.0946,205.2798,2505.0
2024-05-03 11:05:00,210.57,210.71,210.46,210.46,2000.0,205.2993,205.4358,205.1921,205.1921,2000.0
2024-05-03 11:10:00,210.55,210.67,210.45,210.67,2145.0,205.2798,205.3968,205.1823,205.3968,2145.0
2024-05-03 11:15:00,210.61,210.72,210.61,210.62,2984.0,205.3383,205.4456,205.3383,205.3481,2984.0
2024-05-03 11:20:00,210.63,211.0,210.63,210.89,4109.0,205.3578,205.7185,205.3578,205.6113,4109.0
2024-05-03 11:25:00,210.93,211.14,210.74,211.13,16969.0,205.6503,205.855,205.4651,205.8453,16969.0
2024-05-03 11:30:00,211.05,211.18,210.9,211.18,4034.0,205.7673,205.894,205.621,205.894,4034.0
2024-05-03 11:35:00,211.33,211.39,211.29,211.37,1437.0,206.0403,206.0988,206.0013,206.0793,1437.0
2024-05-03 11:40:00,211.38,211.75,211.38,211.47,7183.0,206.089,206.4498,206.089,206.1768,7183.0
2024-05-03 11:45:00,211.45,211.52,211.29,211.33,2901.0,206.1573,206.2255,206.0013,206.0403,2901.0
2024-05-03 11:50:00,211.31,211.84,211.31,211.44,9314.0,206.0208,206.5375,206.0208,206.1475,9314.0
2024-05-03 11:55:00,211.44,211.58,211.34,211.44,3638.0,206.1475,206.284,206.05,206.1475,3638.0
2024-05-03 12:00:00,211.35,211.54,211.35,211.44,2200.0,206.0598,206.245,206.0598,206.1475,2200.0
2024-05-03 12:05:00,211.56,211.58,211.24,211.38,6026.0,206.2645,206.284,205.9525,206.089,6026.0
2024-05-03 12:10:00,211.29,211.38,211.22,211.35,2511.0,206.0013,206.089,205.933,206.0598,2511.0
2024-05-03 12:15:00,211.34,211.48,211.26,211.48,2350.0,206.05,206.1865,205.972,206.1865,2350.0
2024-05-03 12:20:00,211.5,211.91,211.43,211.82,4913.0,206.206,206.6058,206.1378,206.518,4913.0
2024-05-03 12:25:00,211.82,212.06,211.82,211.86,6431.0,206.518,206.752,206.518,206.557,6431.0
2024-05-03 12:30:00,211.84,211.87,211.32,211.73,2433.0,206.5375,206.5668,206.0305,206.4303,2433.0
2024-05-03 12:35:00,211.71,211.81,211.4,211.4,2822.0,206.4108,206.5083,206.1085,206.1085,2822.0
2024-05-03 12:40:00,211.45,211.65,211.42,211.55,3545.0,206.1573,206.3523,206.128,206.2548,3545.0
2024-05-03 12:45:00,211.55,211.55,211.35,211.35,2527.0,206.2548,206.2548,206.0598,206.0598,2527.0
2024-05-03 12:50:00,211.33,211.49,211.05,211.05,2440.0,206.0403,206.1963,205.7673,205.7673,2440.0
2024-05-03 12:55:00,211.02,211.32,211.02,211.31,2125.0,205.738,206.0305,205.738,206.0208,2125.0
2024-05-03 13:00:00,211.32,211.46,211.28,211.45,7380.0,206.0305,206.167,205.9915,206.1573,7380.0
2024-05-03 13:05:00,211.53,211.77,211.45,211.56,6713.0,206.2353,206.4693,206.1573,206.2645,6713.0
2024-05-03 13:10:00,211.49,211.69,211.44,211.65,3210.0,206.1963,206.3913,206.1475,206.3523,3210.0
2024-05-03 13:15:00,211.76,211.8,211.71,211.71,3251.0,206.4595,206.4985,206.4108,206.4108,3251.0
2024-05-03 13:20:00,211.7,211.7,211.47,211.67,2820.0,206.401,206.401,206.1768,206.3718,2820.0
2024-05-03 13:25:00,211.75,211.92,211.68,211.8,3353.0,206.4498,206.6155,206.3815,206.4985,3353.0
2024-05-03 13:30:00,211.91,211.91,211.62,211.81,3824.0,206.6058,206.6058,206.323,206.5083,3824.0
2024-05-03 13:35:00,211.81,211.81,211.6,211.6,2984.0,206.5083,206.5083,206.3035,206.3035,2984.0
2024-05-03 13:40:00,211.64,211.86,211.64,211.74,3484.0,206.3425,206.557,206.3425,206.44,3484.0
2024-05-03 13:45:00,211.74,211.81,211.53,211.71,2209.0,206.44,206.5083,206.2353,206.4108,2209.0
2024-05-03 13:50:00,211.79,211.85,211.71,211.77,1490.0,206.4888,206.5473,206.4108,206.4693,1490.0
2024-05-03 13:55:00,211.83,211.89,211.77,211.86,3433.0,206.5278,206.5863,206.4693,206.557,3433.0
2024-05-03 14:00:00,211.92,212.2,211.92,212.11,4233.0,206.6155,206.8885,206.6155,206.8008,4233.0
2024-05-03 14:05:00,212.11,212.21,211.86,211.86,3908.0,206.8008,206.8983,206.557,206.557,3908.0
2024-05-03 14:10:00,211.87,212.07,211.85,211.85,11087.0,206.5668,206.7618,206.5473,206.5473,11087.0
2024-05-03 14:15:00,211.9,212.09,211.86,212.04,2200.0,206.596,206.7813,206.557,206.7325,2200.0
2024-05-03 14:20:00,212.04,212.08,211.86,212.0,3758.0,206.7325,206.7715,206.557,206.6935,3758.0
2024-05-03 14:25:00,212.03,212.03,211.87,211.89,3704.0,206.7228,206.7228,206.5668,206.5863,3704.0
2024-05-03 14:30:00,211.89,211.95,211.82,211.82,2841.0,206.5863,206.6448,206.518,206.518,2841.0
2024-05-03 14:35:00,211.9,211.98,211.83,211.97,5886.0,206.596,206.674,206.5278,206.6643,5886.0
2024-05-03 14:40:00,211.85,212.14,211.72,212.13,5068.0,206.5473,206.83,206.4205,206.8203,5068.0
2024-05-03 14:45:00,212.14,212.14,211.96,212.07,4059.0,206.83,206.83,206.6545,206.7618,4059.0
2024-05-03 14:50:00,212.17,212.21,212.13,212.14,4916.0,206.8593,206.8983,206.8203,206.83,4916.0
2024-05-03 14:55:00,212.14,212.15,212.05,212.07,3135.0,206.83,206.8398,206.7423,206.7618,3135.0
2024-05-03 15:00:00,212.03,212.12,211.93,212.05,5301.0,206.7228,206.8105,206.6253,206.7423,5301.0
2024-05-03 15:05:00,212.08,212.17,212.08,212.17,5153.0,206.7715,206.8593,206.7715,206.8593,5153.0
2024-05-03 15:10:00,212.18,212.26,212.17,212.21,5111.0,206.869,206.947,206.8593,206.8983,5111.0
2024-05-03 15:15:00,212.18,212.21,211.97,212.06,6489.0,206.869,206.8983,206.6643,206.752,6489.0
2024-05-03 15:20:00,212.08,212.1,211.79,211.83,4329.0,206.7715,206.791,206.4888,206.5278,4329.0
2024-05-03 15:25:00,211.81,212.19,211.81,212.09,3247.0,206.5083,206.8788,206.5083,206.7813,3247.0
2024-05-03 15:30:00,212.05,212.09,211.9,211.96,3002.0,206.7423,206.7813,206.596,206.6545,3002.0
2024-05-03 15:35:00,212.12,212.26,212.01,212.01,3508.0,206.8105,206.947,206.7033,206.7033,3508.0
2024-05-03 15:40:00,211.99,212.17,211.99,212.0,2971.0,206.6838,206.8593,206.6838,206.6935,2971.0
2024-05-03 15:45:00,211.99,212.03,211.74,211.78,6032.0,206.6838,206.7228,206.44,206.479,6032.0
2024-05-03 15:50:00,211.8,212.2,211.78,212.2,11222.0,206.4985,206.8885,206.479,206.8885,11222.0
2024-05-03 15:55:00,212.2,212.25,211.85,212.21,65552.0,206.8885,206.9373,206.5473,206.8983,65552.0
2024-05-06 09:30:00,213.15,214.44,213.15,213.4,6143.0,207.8147,209.0724,207.8147,208.0585,6143.0
2024-05-06 09:35:00,213.11,213.45,213.01,213.01,4510.0,207.7757,208.1072,207.6782,207.6782,4510.0
2024-05-06 09:40:00,213.33,213.5,213.33,213.5,307.0,207.9902,208.156,207.9902,208.156,307.0
2024-05-06 09:45:00,213.51,213.65,213.06,213.23,1455.0,208.1657,208.3022,207.727,207.8927,1455.0
2024-05-06 09:50:00,213.01,213.16,212.9,212.99,3419.0,207.6782,207.8245,207.571,207.6587,3419.0
2024-05-06 09:55:00,213.05,213.22,212.8,212.92,1725.0,207.7172,207.883,207.4735,207.5905,1725.0
2024-05-06 10:00:00,212.94,213.09,212.83,212.89,4928.0,207.61,207.7562,207.5027,207.5612,4928.0
2024-05-06 10:05:00,213.0,213.54,213.0,213.54,7449.0,207.6685,208.195,207.6685,208.195,7449.0
2024-05-06 10:10:00,213.47,213.69,213.26,213.54,2432.0,208.1267,208.3412,207.922,208.195,2432.0
2024-05-06 10:15:00,213.65,213.65,213.19,213.29,2511.0,208.3022,208.3022,207.8537,207.9512,2511.0
2024-05-06 10:20:00,213.23,213.43,213.23,213.4,2404.0,207.8927,208.0877,207.8927,208.0585,2404.0
2024-05-06 10:25:00,213.39,213.85,213.37,213.57,4130.0,208.0487,208.4972,208.0292,208.2242,4130.0
2024-05-06 10:30:00,213.63,213.67,213.42,213.65,8235.0,208.2827,208.3217,208.078,208.3022,8235.0
2024-05-06 10:35:00,213.74,213.89,213.53,213.84,4405.0,208.39,208.5362,208.1852,208.4875,4405.0
2024-05-06 10:40:00,213.79,213.9,213.68,213.9,1702.0,208.4387,208.546,208.3315,208.546,1702.0
2024-05-06 10:45:00,213.84,214.0,213.78,213.84,2827.0,208.4875,208.6435,208.429,208.4875,2827.0
2024-05-06 10:50:00,213.84,213.96,213.7,213.84,2921.0,208.4875,208.6045,208.351,208.4875,2921.0
2024-05-06 10:55:00,213.84,214.0,213.84,213.85,1217.0,208.4875,208.6435,208.4875,208.4972,1217.0
2024-05-06 11:00:00,213.85,213.86,213.13,213.13,4641.0,208.4972,208.507,207.7952,207.7952,4641.0
2024-05-06 11:05:00,213.14,213.59,213.07,213.41,1919.0,207.805,208.2437,207.7367,208.0682,1919.0
2024-05-06 11:10:00,213.22,213.29,213.07,213.22,1841.0,207.883,207.9512,207.7367,207.883,1841.0
2024-05-06 11:15:00,213.18,213.18,213.04,213.04,600.0,207.844,207.844,207.7075,207.7075,600.0
2024-05-06 11:20:00,212.99,213.03,212.83,212.91,1350.0,207.6587,207.6977,207.5027,207.5807,1350.0
2024-05-06 11:25:00,212.88,213.08,212.88,212.91,1137.0,207.5515,207.7465,207.5515,207.5807,1137.0
2024-05-06 11:30:00,212.91,213.07,212.74,213.07,3985.0,207.5807,207.7367,207.415,207.7367,3985.0
2024-05-06 11:35:00,213.1,213.29,213.07,213.19,2463.0,207.766,207.9512,207.7367,207.8537,2463.0
2024-05-06 11:40:00,213.07,213.44,213.07,213.37,2199.0,207.7367,208.0975,207.7367,208.0292,2199.0
2024-05-06 11:45:00,213.44,213.44,213.3,213.31,1774.0,208.0975,208.0975,207.961,207.9707,1774.0
2024-05-06 11:50:00,213.38,213.71,213.38,213.65,2375.0,208.039,208.3607,208.039,208.3022,2375.0
2024-05-06 11:55:00,213.71,213.71,213.53,213.53,2481.0,208.3607,208.3607,208.1852,208.1852,2481.0
2024-05-06 12:00:00,213.54,213.65,213.52,213.65,2329.0,208.195,208.3022,208.1755,208.3022,2329.0
2024-05-06 12:05:00,213.66,213.78,213.65,213.69,1123.0,208.312,208.429,208.3022,208.3412,1123.0
2024-05-06 12:10:00,213.74,213.84,213.72,213.72,710.0,208.39,208.4875,208.3705,208.3705,710.0
2024-05-06 12:15:00,213.77,213.91,213.74,213.85,10603.0,208.4192,208.5557,208.39,208.4972,10603.0
2024-05-06 12:20:00,213.81,214.0,213.74,213.74,2747.0,208.4582,208.6435,208.39,208.39,2747.0
2024-05-06 12:25:00,213.71,213.72,213.18,213.31,5184.0,208.3607,208.3705,207.844,207.9707,5184.0
2024-05-06 12:30:00,213.3,213.63,213.29,213.6,2820.0,207.961,208.2827,207.9512,208.2535,2820.0
2024-05-06 12:35:00,213.4,213.6,213.39,213.52,1623.0,208.0585,208.2535,208.0487,208.1755,1623.0
2024-05-06 12:40:00,213.39,213.62,213.39,213.62,2311.0,208.0487,208.273,208.0487,208.273,2311.0
2024-05-06 12:45:00,213.46,214.11,213.46,213.87,13738.0,208.117,208.7507,208.117,208.5167,13738.0
2024-05-06 12:50:00,213.74,214.13,213.74,214.05,5410.0,208.39,208.7702,208.39,208.6922,5410.0
2024-05-06 12:55:00,214.05,214.13,213.97,214.09,3712.0,208.6922,208.7702,208.6142,208.7312,3712.0
2024-05-06 13:00:00,214.09,214.24,214.08,214.22,1840.0,208.7312,208.8774,208.7214,208.8579,1840.0
2024-05-06 13:05:00,214.17,214.22,214.14,214.2,2625.0,208.8092,208.8579,208.7799,208.8384,2625.0
2024-05-06 13:10:00,214.14,214.19,214.11,214.12,700.0,208.7799,208.8287,208.7507,208.7604,700.0
2024-05-06 13:15:00,214.2,214.28,214.02,214.02,4681.0,208.8384,208.9164,208.663,208.663,4681.0
2024-05-06 13:20:00,214.08,214.18,213.79,214.03,3803.0,208.7214,208.8189,208.4387,208.6727,3803.0
2024-05-06 13:25:00,214.14,214.27,214.04,214.2,768.0,208.7799,208.9067,208.6825,208.8384,768.0
2024-05-06 13:30:00,214.2,214.21,214.04,214.15,2342.0,208.8384,208.8482,208.6825,208.7897,2342.0
2024-05-06 13:35:00,214.15,214.15,214.07,214.08,400.0,208.7897,208.7897,208.7117,208.7214,400.0
2024-05-06 13:40:00,214.07,214.15,213.96,213.96,5288.0,208.7117,208.7897,208.6045,208.6045,5288.0
2024-05-06 13:45:00,214.04,214.17,214.01,214.02,2636.0,208.6825,208.8092,208.6532,208.663,2636.0
2024-05-06 13:50:00,214.03,214.25,214.03,214.11,4276.0,208.6727,208.8872,208.6727,208.7507,4276.0
2024-05-06 13:55:00,214.1,214.13,214.04,214.13,2054.0,208.7409,208.7702,208.6825,208.7702,2054.0
2024-05-06 14:00:00,214.09,214.3,214.06,214.27,2509.0,208.7312,208.9359,208.702,208.9067,2509.0
2024-05-06 14:05:00,214.27,214.29,214.19,214.23,3160.0,208.9067,208.9262,208.8287,208.8677,3160.0
2024-05-06 14:10:00,214.18,214.22,214.03,214.17,5750.0,208.8189,208.8579,208.6727,208.8092,5750.0
2024-05-06 14:15:00,214.09,214.46,214.08,214.46,44275.0,208.7312,209.0919,208.7214,209.0919,44275.0
2024-05-06 14:20:00,214.53,214.65,214.48,214.6,2213.0,209.1602,209.2772,209.1114,209.2284,2213.0
2024-05-06 14:25:00,214.52,214.65,214.4,214.65,4590.0,209.1504,209.2772,209.0334,209.2772,4590.0
2024-05-06 14:30:00,214.59,214.79,214.52,214.79,1501.0,209.2187,209.4137,209.1504,209.4137,1501.0
2024-05-06 14:35:00,214.79,214.88,214.71,214.84,2462.0,209.4137,209.5014,209.3357,209.4624,2462.0
2024-05-06 14:40:00,214.85,215.03,214.7,214.88,6907.0,209.4722,209.6477,209.3259,209.5014,6907.0
2024-05-06 14:45:00,214.88,214.91,214.75,214.83,2881.0,209.5014,209.5307,209.3747,209.4527,2881.0
2024-05-06 14:50:00,214.81,214.85,214.79,214.79,778.0,209.4332,209.4722,209.4137,209.4137,778.0
2024-05-06 14:55:00,214.8,214.81,214.46,214.46,4125.0,209.4234,209.4332,209.0919,209.0919,4125.0
2024-05-06 15:00:00,214.45,214.79,214.27,214.73,6481.0,209.0822,209.4137,208.9067,209.3552,6481.0
2024-05-06 15:05:00,214.74,214.87,214.59,214.59,3009.0,209.3649,209.4917,209.2187,209.2187,3009.0
2024-05-06 15:10:00,214.64,214.82,214.58,214.59,2543.0,209.2674,209.4429,209.2089,209.2187,2543.0
2024-05-06 15:15:00,214.58,214.62,214.45,214.45,2258.0,209.2089,209.2479,209.0822,209.0822,2258.0
2024-05-06 15:20:00,214.45,214.66,214.45,214.64,3504.0,209.0822,209.2869,209.0822,209.2674,3504.0
2024-05-06 15:25:00,214.64,214.79,214.54,214.72,4197.0,209.2674,209.4137,209.1699,209.3454,4197.0
2024-05-06 15:30:00,214.69,214.72,214.38,214.42,5432.0,209.3162,209.3454,209.0139,209.0529,5432.0
2024-05-06 15:35:00,214.47,214.48,214.25,214.25,3517.0,209.1017,209.1114,208.8872,208.8872,3517.0
2024-05-06 15:40:00,214.27,214.61,214.23,214.52,9218.0,208.9067,209.2382,208.8677,209.1504,9218.0
2024-05-06 15:45:00,214.62,214.84,214.62,214.68,13771.0,209.2479,209.4624,209.2479,209.3064,13771.0
2024-05-06 15:50:00,214.82,214.82,214.35,214.47,21239.0,209.4429,209.4429,208.9847,209.1017,21239.0
2024-05-06 15:55:00,214.46,214.8,214.35,214.75,44933.0,209.0919,209.4234,208.9847,209.3747,44933.0
2024-05-07 09:30:00,215.27,215.74,215.2,215.53,8003.0,209.8817,210.3399,209.8134,210.1352,8003.0
2024-05-07 09:35:00,215.27,215.28,215.27,215.28,200.0,209.8817,209.8914,209.8817,209.8914,200.0
2024-05-07 09:40:00,215.49,215.75,215.45,215.45,1252.0,210.0962,210.3496,210.0572,210.0572,1252.0
2024-05-07 09:45:00,215.4,215.4,214.99,215.4,5857.0,210.0084,210.0084,209.6087,210.0084,5857.0
2024-05-07 09:50:00,215.43,215.62,215.41,215.42,1793.0,210.0377,210.2229,210.0182,210.0279,1793.0
2024-05-07 09:55:00,215.37,215.56,215.37,215.41,738.0,209.9792,210.1644,209.9792,210.0182,738.0
2024-05-07 10:00:00,215.35,215.5,215.33,215.5,315.0,209.9597,210.1059,209.9402,210.1059,315.0
2024-05-07 10:05:00,215.26,215.56,215.25,215.45,1488.0,209.8719,210.1644,209.8622,210.0572,1488.0
2024-05-07 10:10:00,215.5,215.55,215.38,215.38,1875.0,210.1059,210.1547,209.9889,209.9889,1875.0
2024-05-07 10:15:00,215.37,215.56,215.28,215.55,3854.0,209.9792,210.1644,209.8914,210.1547,3854.0
2024-05-07 10:20:00,215.55,215.69,215.4,215.4,3450.0,210.1547,210.2912,210.0084,210.0084,3450.0
2024-05-07 10:25:00,215.42,215.46,215.31,215.31,753.0,210.0279,210.0669,209.9207,209.9207,753.0
2024-05-07 10:30:00,215.25,215.37,215.22,215.27,1343.0,209.8622,209.9792,209.8329,209.8817,1343.0
2024-05-07 10:35:00,215.37,215.38,215.21,215.25,1230.0,209.9792,209.9889,209.8232,209.8622,1230.0
2024-05-07 10:40:00,215.4,215.73,215.4,215.69,4624.0,210.0084,210.3301,210.0084,210.2912,4624.0
2024-05-07 10:45:00,215.63,216.4,215.6,216.22,5648.0,210.2327,210.9834,210.2034,210.8079,5648.0
2024-05-07 10:50:00,216.12,216.31,216.12,216.31,365.0,210.7104,210.8956,210.7104,210.8956,365.0
2024-05-07 10:55:00,216.25,216.33,215.86,215.9,4807.0,210.8371,210.9151,210.4569,210.4959,4807.0
2024-05-07 11:00:00,215.95,216.02,215.8,216.0,3008.0,210.5446,210.6129,210.3984,210.5934,3008.0
2024-05-07 11:05:00,215.89,215.98,215.86,215.87,1400.0,210.4861,210.5739,210.4569,210.4666,1400.0
2024-05-07 11:10:00,215.8,215.9,215.76,215.76,2910.0,210.3984,210.4959,210.3594,210.3594,2910.0
2024-05-07 11:15:00,215.83,215.83,215.6,215.63,2493.0,210.4276,210.4276,210.2034,210.2327,2493.0
2024-05-07 11:20:00,215.68,215.85,215.61,215.77,3032.0,210.2814,210.4471,210.2132,210.3691,3032.0
2024-05-07 11:25:00,215.87,215.93,215.85,215.93,400.0,210.4666,210.5251,210.4471,210.5251,400.0
2024-05-07 11:30:00,215.83,215.93,215.6,215.93,5196.0,210.4276,210.5251,210.2034,210.5251,5196.0
2024-05-07 11:35:00,215.77,215.77,215.77,215.77,117.0,210.3691,210.3691,210.3691,210.3691,117.0
2024-05-07 11:40:00,215.71,215.86,215.6,215.75,2579.0,210.3106,210.4569,210.2034,210.3496,2579.0
2024-05-07 11:45:00,215.73,215.83,215.73,215.83,450.0,210.3301,210.4276,210.3301,210.4276,450.0
2024-05-07 11:50:00,215.92,216.07,215.92,216.01,1503.0,210.5154,210.6616,210.5154,210.6031,1503.0
2024-05-07 11:55:00,216.0,216.12,215.92,215.99,2099.0,210.5934,210.7104,210.5154,210.5836,2099.0
2024-05-07 12:00:00,215.91,215.98,215.82,215.82,2534.0,210.5056,210.5739,210.4179,210.4179,2534.0
2024-05-07 12:05:00,215.84,215.86,215.74,215.86,1000.0,210.4374,210.4569,210.3399,210.4569,1000.0
2024-05-07 12:10:00,215.96,216.1,215.96,216.09,500.0,210.5544,210.6909,210.5544,210.6811,500.0
2024-05-07 12:15:00,216.14,216.14,216.06,216.06,500.0,210.7299,210.7299,210.6519,210.6519,500.0
2024-05-07 12:20:00,216.15,216.23,216.12,216.23,876.0,210.7396,210.8176,210.7104,210.8176,876.0
2024-05-07 12:25:00,216.18,216.25,215.95,215.95,1907.0,210.7689,210.8371,210.5446,210.5446,1907.0
2024-05-07 12:30:00,215.96,215.96,215.74,215.76,2091.0,210.5544,210.5544,210.3399,210.3594,2091.0
2024-05-07 12:35:00,215.84,216.11,215.6,216.08,20843.0,210.4374,210.7006,210.2034,210.6714,20843.0
2024-05-07 12:40:00,216.12,216.19,215.86,215.92,2980.0,210.7104,210.7786,210.4569,210.5154,2980.0
2024-05-07 12:45:00,215.86,216.01,215.79,216.01,1020.0,210.4569,210.6031,210.3886,210.6031,1020.0
2024-05-07 12:50:00,215.88,216.02,215.85,216.02,1156.0,210.4764,210.6129,210.4471,210.6129,1156.0
2024-05-07 12:55:00,215.86,216.15,215.86,216.06,2821.0,210.4569,210.7396,210.4569,210.6519,2821.0
2024-05-07 13:00:00,216.0,216.18,215.96,216.18,3536.0,210.5934,210.7689,210.5544,210.7689,3536.0
2024-05-07 13:05:00,216.22,216.22,216.1,216.11,200.0,210.8079,210.8079,210.6909,210.7006,200.0
2024-05-07 13:10:00,216.21,216.4,216.21,216.35,2956.0,210.7981,210.9834,210.7981,210.9346,2956.0
2024-05-07 13:15:00,216.31,216.34,216.24,216.33,2043.0,210.8956,210.9249,210.8274,210.9151,2043.0
2024-05-07 13:20:00,216.34,216.34,216.23,216.32,3667.0,210.9249,210.9249,210.8176,210.9054,3667.0
2024-05-07 13:25:00,216.26,216.27,216.16,216.26,2672.0,210.8469,210.8566,210.7494,210.8469,2672.0
2024-05-07 13:30:00,216.26,216.3,216.15,216.15,1100.0,210.8469,210.8859,210.7396,210.7396,1100.0
2024-05-07 13:35:00,216.19,216.19,216.19,216.19,300.0,210.7786,210.7786,210.7786,210.7786,300.0
2024-05-07 13:40:00,216.09,216.1,215.98,216.06,1516.0,210.6811,210.6909,210.5739,210.6519,1516.0
2024-05-07 13:45:00,216.13,216.29,216.03,216.11,4036.0,210.7201,210.8761,210.6226,210.7006,4036.0
2024-05-07 13:50:00,216.12,216.25,216.05,216.24,1796.0,210.7104,210.8371,210.6421,210.8274,1796.0
2024-05-07 13:55:00,216.25,216.48,216.12,216.41,2233.0,210.8371,211.0614,210.7104,210.9931,2233.0
2024-05-07 14:00:00,216.41,216.61,216.4,216.58,4285.0,210.9931,211.1881,210.9834,211.1589,4285.0
2024-05-07 14:05:00,216.65,216.73,216.24,216.24,10373.0,211.2271,211.3051,210.8274,210.8274,10373.0
2024-05-07 14:10:00,216.23,216.33,216.18,216.29,989.0,210.8176,210.9151,210.7689,210.8761,989.0
2024-05-07 14:15:00,216.28,216.42,216.28,216.31,1034.0,210.8664,211.0029,210.8664,210.8956,1034.0
2024-05-07 14:20:00,216.31,216.52,216.31,216.46,1823.0,210.8956,211.1004,210.8956,211.0419,1823.0
2024-05-07 14:25:00,216.53,216.54,216.35,216.48,1524.0,211.1101,211.1199,210.9346,211.0614,1524.0
2024-05-07 14:30:00,216.41,216.41,216.28,216.28,550.0,210.9931,210.9931,210.8664,210.8664,550.0
2024-05-07 14:35:00,216.38,216.47,216.32,216.38,5369.0,210.9639,211.0516,210.9054,210.9639,5369.0
2024-05-07 14:40:00,216.4,216.68,216.36,216.62,2614.0,210.9834,211.2564,210.9444,211.1979,2614.0
2024-05-07 14:45:00,216.54,216.7,216.54,216.66,2679.0,211.1199,211.2759,211.1199,211.2369,2679.0
2024-05-07 14:50:00,216.62,216.7,216.55,216.55,1654.0,211.1979,211.2759,211.1296,211.1296,1654.0
2024-05-07 14:55:00,216.55,216.7,216.54,216.62,2574.0,211.1296,211.2759,211.1199,211.1979,2574.0
2024-05-07 15:00:00,216.62,216.62,216.35,216.37,2922.0,211.1979,211.1979,210.9346,210.9541,2922.0
2024-05-07 15:05:00,216.41,216.45,216.21,216.27,3046.0,210.9931,211.0321,210.7981,210.8566,3046.0
2024-05-07 15:10:00,216.2,216.32,216.11,216.31,6734.0,210.7884,210.9054,210.7006,210.8956,6734.0
2024-05-07 15:15:00,216.18,216.32,216.14,216.3,4243.0,210.7689,210.9054,210.7299,210.8859,4243.0
2024-05-07 15:20:00,216.24,216.34,216.24,216.3,907.0,210.8274,210.9249,210.8274,210.8859,907.0
2024-05-07 15:25:00,216.25,216.37,215.85,216.31,27614.0,210.8371,210.9541,210.4471,210.8956,27614.0
2024-05-07 15:30:00,216.36,216.43,216.12,216.18,8444.0,210.9444,211.0126,210.7104,210.7689,8444.0
2024-05-07 15:35:00,216.22,216.32,216.16,216.26,8197.0,210.8079,210.9054,210.7494,210.8469,8197.0
2024-05-07 15:40:00,216.24,216.3,216.16,216.26,7346.0,210.8274,210.8859,210.7494,210.8469,7346.0
2024-05-07 15:45:00,216.26,216.54,216.22,216.44,8845.0,210.8469,211.1199,210.8079,211.0224,8845.0
2024-05-07 15:50:00,216.46,216.48,216.21,216.24,13450.0,211.0419,211.0614,210.7981,210.8274,13450.0
2024-05-07 15:55:00,216.22,216.22,215.76,215.86,47869.0,210.8079,210.8079,210.3594,210.4569,47869.0
2024-05-08 09:30:00,216.0,216.09,215.33,215.39,9973.0,210.5934,210.6811,209.9402,209.9987,9973.0
2024-05-08 09:35:00,215.5,215.89,215.46,215.89,1441.0,210.1059,210.4861,210.0669,210.4861,1441.0
2024-05-08 09:40:00,215.7,215.7,215.41,215.41,1594.0,210.3009,210.3009,210.0182,210.0182,1594.0
2024-05-08 09:45:00,215.63,215.81,215.63,215.72,1386.0,210.2327,210.4081,210.2327,210.3204,1386.0
2024-05-08 09:50:00,215.87,215.99,215.64,215.8,2385.0,210.4666,210.5836,210.2424,210.3984,2385.0
2024-05-08 09:55:00,215.65,215.76,215.42,215.44,1217.0,210.2522,210.3594,210.0279,210.0474,1217.0
2024-05-08 10:00:00,215.52,215.61,215.36,215.6,5836.0,210.1254,210.2132,209.9694,210.2034,5836.0
2024-05-08 10:05:00,215.57,215.63,215.38,215.63,3196.0,210.1742,210.2327,209.9889,210.2327,3196.0
2024-05-08 10:10:00,215.52,215.58,215.42,215.53,1500.0,210.1254,210.1839,210.0279,210.1352,1500.0
2024-05-08 10:15:00,215.48,215.48,215.4,215.4,1219.0,210.0864,210.0864,210.0084,210.0084,1219.0
2024-05-08 10:20:00,215.36,215.53,215.34,215.37,2335.0,209.9694,210.1352,209.9499,209.9792,2335.0
2024-05-08 10:25:00,215.41,215.62,215.37,215.53,4189.0,210.0182,210.2229,209.9792,210.1352,4189.0
2024-05-08 10:30:00,215.54,215.61,215.44,215.61,2668.0,210.1449,210.2132,210.0474,210.2132,2668.0
2024-05-08 10:35:00,215.67,215.74,215.61,215.74,1470.0,210.2717,210.3399,210.2132,210.3399,1470.0
2024-05-08 10:40:00,215.7,215.71,215.3,215.3,5344.0,210.3009,210.3106,209.9109,209.9109,5344.0
2024-05-08 10:45:00,215.37,215.37,215.3,215.36,726.0,209.9792,209.9792,209.9109,209.9694,726.0
2024-05-08 10:50:00,215.37,215.75,215.36,215.65,5962.0,209.9792,210.3496,209.9694,210.2522,5962.0
2024-05-08 10:55:00,215.65,215.75,215.52,215.58,3603.0,210.2522,210.3496,210.1254,210.1839,3603.0
2024-05-08 11:00:00,215.56,215.59,215.55,215.59,300.0,210.1644,210.1937,210.1547,210.1937,300.0
2024-05-08 11:05:00,215.54,215.76,215.52,215.76,1546.0,210.1449,210.3594,210.1254,210.3594,1546.0
2024-05-08 11:10:00,215.82,216.0,215.82,215.95,1550.0,210.4179,210.5934,210.4179,210.5446,1550.0
2024-05-08 11:15:00,215.85,216.07,215.72,216.07,4845.0,210.4471,210.6616,210.3204,210.6616,4845.0
2024-05-08 11:20:00,216.12,216.21,216.0,216.2,7688.0,210.7104,210.7981,210.5934,210.7884,7688.0
2024-05-08 11:25:00,216.21,216.27,216.1,216.1,770.0,210.7981,210.8566,210.6909,210.6909,770.0
2024-05-08 11:30:00,216.11,216.14,216.09,216.1,760.0,210.7006,210.7299,210.6811,210.6909,760.0
2024-05-08 11:35:00,216.05,216.14,216.01,216.09,3314.0,210.6421,210.7299,210.6031,210.6811,3314.0
2024-05-08 11:40:00,216.09,216.09,215.99,215.99,391.0,210.6811,210.6811,210.5836,210.5836,391.0
2024-05-08 11:45:00,215.97,215.97,215.95,215.95,700.0,210.5641,210.5641,210.5446,210.5446,700.0
2024-05-08 11:50:00,215.99,215.99,215.69,215.88,2962.0,210.5836,210.5836,210.2912,210.4764,2962.0
2024-05-08 11:55:00,215.83,215.91,215.74,215.74,1100.0,210.4276,210.5056,210.3399,210.3399,1100.0
2024-05-08 12:00:00,215.78,215.97,215.75,215.97,1692.0,210.3789,210.5641,210.3496,210.5641,1692.0
2024-05-08 12:05:00,215.99,215.99,215.73,215.84,632.0,210.5836,210.5836,210.3301,210.4374,632.0
2024-05-08 12:10:00,215.86,215.86,215.85,215.85,200.0,210.4569,210.4569,210.4471,210.4471,200.0
2024-05-08 12:15:00,215.76,215.77,215.7,215.73,1521.0,210.3594,210.3691,210.3009,210.3301,1521.0
2024-05-08 12:20:00,215.66,215.7,215.57,215.69,1996.0,210.2619,210.3009,210.1742,210.2912,1996.0
2024-05-08 12:25:00,215.63,215.65,215.58,215.59,1422.0,210.2327,210.2522,210.1839,210.1937,1422.0
2024-05-08 12:30:00,215.64,215.72,215.63,215.63,2013.0,210.2424,210.3204,210.2327,210.2327,2013.0
2024-05-08 12:35:00,215.65,215.94,215.63,215.84,2131.0,210.2522,210.5349,210.2327,210.4374,2131.0
2024-05-08 12:40:00,215.85,215.85,215.79,215.8,300.0,210.4471,210.4471,210.3886,210.3984,300.0
2024-05-08 12:45:00,215.88,215.96,215.87,215.91,1796.0,210.4764,210.5544,210.4666,210.5056,1796.0
2024-05-08 12:50:00,215.89,216.09,215.84,216.06,2958.0,210.4861,210.6811,210.4374,210.6519,2958.0
2024-05-08 12:55:00,216.07,216.08,215.97,215.97,1060.0,210.6616,210.6714,210.5641,210.5641,1060.0
2024-05-08 13:00:00,216.03,216.12,216.0,216.12,900.0,210.6226,210.7104,210.5934,210.7104,900.0
2024-05-08 13:05:00,216.09,216.15,216.08,216.09,1204.0,210.6811,210.7396,210.6714,210.6811,1204.0
2024-05-08 13:10:00,216.09,216.15,216.01,216.01,5405.0,210.6811,210.7396,210.6031,210.6031,5405.0
2024-05-08 13:15:00,216.0,216.05,215.99,216.05,400.0,210.5934,210.6421,210.5836,210.6421,400.0
2024-05-08 13:20:00,216.04,216.08,215.92,215.95,2161.0,210.6324,210.6714,210.5154,210.5446,2161.0
2024-05-08 13:25:00,215.93,216.0,215.84,215.84,1013.0,210.5251,210.5934,210.4374,210.4374,1013.0
2024-05-08 13:30:00,215.77,215.92,215.7,215.83,4374.0,210.3691,210.5154,210.3009,210.4276,4374.0
2024-05-08 13:35:00,215.91,215.95,215.87,215.88,1734.0,210.5056,210.5446,210.4666,210.4764,1734.0
2024-05-08 13:40:00,215.83,216.08,215.82,216.08,2933.0,210.4276,210.6714,210.4179,210.6714,2933.0
2024-05-08 13:45:00,216.01,216.1,215.89,216.04,3492.0,210.6031,210.6909,210.4861,210.6324,3492.0
2024-05-08 13:50:00,216.06,216.19,216.06,216.13,2067.0,210.6519,210.7786,210.6519,210.7201,2067.0
2024-05-08 13:55:00,216.13,216.2,216.13,216.15,1882.0,210.7201,210.7884,210.7201,210.7396,1882.0
2024-05-08 14:00:00,216.17,216.28,216.09,216.24,4178.0,210.7591,210.8664,210.6811,210.8274,4178.0
2024-05-08 14:05:00,216.25,216.25,216.19,216.24,3309.0,210.8371,210.8371,210.7786,210.8274,3309.0
2024-05-08 14:10:00,216.2,216.25,216.19,216.24,1950.0,210.7884,210.8371,210.7786,210.8274,1950.0
2024-05-08 14:15:00,216.3,216.37,216.25,216.25,3256.0,210.8859,210.9541,210.8371,210.8371,3256.0
2024-05-08 14:20:00,216.24,216.24,216.11,216.11,2468.0,210.8274,210.8274,210.7006,210.7006,2468.0
2024-05-08 14:25:00,216.06,216.07,215.93,216.04,3231.0,210.6519,210.6616,210.5251,210.6324,3231.0
2024-05-08 14:30:00,216.06,216.07,215.98,216.06,2919.0,210.6519,210.6616,210.5739,210.6519,2919.0
2024-05-08 14:35:00,216.06,216.13,216.05,216.08,1948.0,210.6519,210.7201,210.6421,210.6714,1948.0
2024-05-08 14:40:00,216.13,216.29,216.13,216.25,2887.0,210.7201,210.8761,210.7201,210.8371,2887.0
2024-05-08 14:45:00,216.24,216.33,216.08,216.09,3726.0,210.8274,210.9151,210.6714,210.6811,3726.0
2024-05-08 14:50:00,216.14,216.16,216.04,216.07,3655.0,210.7299,210.7494,210.6324,210.6616,3655.0
2024-05-08 14:55:00,216.05,216.05,215.99,216.05,2016.0,210.6421,210.6421,210.5836,210.6421,2016.0
2024-05-08 15:00:00,216.01,216.1,215.92,216.1,5430.0,210.6031,210.6909,210.5154,210.6909,5430.0
2024-05-08 15:05:00,216.17,216.21,216.1,216.2,3002.0,210.7591,210.7981,210.6909,210.7884,3002.0
2024-05-08 15:10:00,216.2,216.2,216.03,216.03,3915.0,210.7884,210.7884,210.6226,210.6226,3915.0
2024-05-08 15:15:00,216.02,216.08,215.95,215.95,2658.0,210.6129,210.6714,210.5446,210.5446,2658.0
2024-05-08 15:20:00,216.02,216.06,215.98,216.05,2422.0,210.6129,210.6519,210.5739,210.6421,2422.0
2024-05-08 15:25:00,216.1,216.1,216.0,216.01,3472.0,210.6909,210.6909,210.5934,210.6031,3472.0
2024-05-08 15:30:00,216.05,216.21,215.99,216.2,3680.0,210.6421,210.7981,210.5836,210.7884,3680.0
2024-05-08 15:35:00,216.2,216.21,216.09,216.16,4318.0,210.7884,210.7981,210.6811,210.7494,4318.0
2024-05-08 15:40:00,216.12,216.2,216.12,216.13,7562.0,210.7104,210.7884,210.7104,210.7201,7562.0
2024-05-08 15:45:00,216.13,216.19,216.02,216.18,10480.0,210.7201,210.7786,210.6129,210.7689,10480.0
2024-05-08 15:50:00,216.2,216.29,216.0,216.1,22500.0,210.7884,210.8761,210.5934,210.6909,22500.0
2024-05-08 15:55:00,216.13,216.19,215.61,215.83,87270.0,210.7201,210.7786,210.2132,210.4276,87270.0
2024-05-09 09:30:00,215.81,216.65,215.81,216.65,4859.0,210.4081,211.2271,210.4081,211.2271,4859.0
2024-05-09 09:35:00,216.64,216.64,216.58,216.58,200.0,211.2174,211.2174,211.1589,211.1589,200.0
2024-05-09 09:40:00,216.59,217.45,216.57,217.45,7814.0,211.1686,212.0071,211.1491,212.0071,7814.0
2024-05-09 09:45:00,217.4,217.76,217.4,217.76,16765.0,211.9583,212.3093,211.9583,212.3093,16765.0
2024-05-09 09:50:00,217.59,217.6,217.44,217.44,2113.0,212.1436,212.1533,211.9973,211.9973,2113.0
2024-05-09 09:55:00,217.38,217.41,217.21,217.25,2365.0,211.9388,211.9681,211.7731,211.8121,2365.0
2024-05-09 10:00:00,217.37,217.37,217.19,217.31,1500.0,211.9291,211.9291,211.7536,211.8706,1500.0
2024-05-09 10:05:00,217.33,217.47,217.33,217.47,745.0,211.8901,212.0266,211.8901,212.0266,745.0
2024-05-09 10:10:00,217.62,217.62,217.39,217.53,2493.0,212.1728,212.1728,211.9486,212.0851,2493.0
2024-05-09 10:15:00,217.53,217.65,217.37,217.37,1201.0,212.0851,212.2021,211.9291,211.9291,1201.0
2024-05-09 10:20:00,217.46,217.56,217.46,217.56,1600.0,212.0168,212.1143,212.0168,212.1143,1600.0
2024-05-09 10:25:00,217.54,218.12,217.52,218.12,9069.0,212.0948,212.6603,212.0753,212.6603,9069.0
2024-05-09 10:30:00,217.95,218.34,217.95,218.17,3629.0,212.4946,212.8748,212.4946,212.7091,3629.0
2024-05-09 10:35:00,218.28,218.28,218.19,218.25,2065.0,212.8163,212.8163,212.7286,212.7871,2065.0
2024-05-09 10:40:00,218.23,218.38,218.15,218.38,1968.0,212.7676,212.9138,212.6896,212.9138,1968.0
2024-05-09 10:45:00,218.4,218.57,218.32,218.43,3834.0,212.9333,213.0991,212.8553,212.9626,3834.0
2024-05-09 10:50:00,218.41,218.49,218.14,218.47,6699.0,212.9431,213.0211,212.6798,213.0016,6699.0
2024-05-09 10:55:00,218.48,218.72,218.37,218.71,9296.0,213.0113,213.2453,212.9041,213.2356,9296.0
2024-05-09 11:00:00,218.71,218.94,218.63,218.94,14036.0,213.2356,213.4598,213.1576,213.4598,14036.0
2024-05-09 11:05:00,218.98,219.19,218.84,219.19,8726.0,213.4988,213.7035,213.3623,213.7035,8726.0
2024-05-09 11:10:00,218.98,218.98,218.8,218.8,6901.0,213.4988,213.4988,213.3233,213.3233,6901.0
2024-05-09 11:15:00,218.88,218.96,218.65,218.96,18383.0,213.4013,213.4793,213.1771,213.4793,18383.0
2024-05-09 11:20:00,218.93,218.94,218.54,218.68,3855.0,213.4501,213.4598,213.0698,213.2063,3855.0
2024-05-09 11:25:00,218.66,218.85,218.6,218.72,1777.0,213.1868,213.3721,213.1283,213.2453,1777.0
2024-05-09 11:30:00,218.76,218.81,218.66,218.71,2783.0,213.2843,213.3331,213.1868,213.2356,2783.0
2024-05-09 11:35:00,218.71,218.98,218.6,218.92,4022.0,213.2356,213.4988,213.1283,213.4403,4022.0
2024-05-09 11:40:00,218.84,219.12,218.71,219.12,19642.0,213.3623,213.6353,213.2356,213.6353,19642.0
2024-05-09 11:45:00,218.94,219.15,218.89,219.14,7581.0,213.4598,213.6645,213.4111,213.6548,7581.0
2024-05-09 11:50:00,219.05,219.22,219.03,219.16,2223.0,213.567,213.7328,213.5475,213.6743,2223.0
2024-05-09 11:55:00,219.14,219.3,219.14,219.14,3756.0,213.6548,213.8108,213.6548,213.6548,3756.0
2024-05-09 12:00:00,219.13,219.3,219.09,219.14,8417.0,213.645,213.8108,213.606,213.6548,8417.0
2024-05-09 12:05:00,219.13,219.16,219.01,219.13,4754.0,213.645,213.6743,213.528,213.645,4754.0
2024-05-09 12:10:00,219.13,219.27,219.11,219.25,9669.0,213.645,213.7815,213.6255,213.762,9669.0
2024-05-09 12:15:00,219.3,219.42,219.29,219.42,1020.0,213.8108,213.9278,213.801,213.9278,1020.0
2024-05-09 12:20:00,219.48,219.6,219.42,219.53,2870.0,213.9863,214.1033,213.9278,214.035,2870.0
2024-05-09 12:25:00,219.53,219.59,219.48,219.5,4026.0,214.035,214.0935,213.9863,214.0058,4026.0
2024-05-09 12:30:00,219.51,219.53,219.46,219.47,1401.0,214.0155,214.035,213.9668,213.9765,1401.0
2024-05-09 12:35:00,219.49,219.81,219.49,219.78,2285.0,213.996,214.308,213.996,214.2788,2285.0
2024-05-09 12:40:00,219.78,219.88,219.73,219.76,2092.0,214.2788,214.3763,214.23,214.2593,2092.0
2024-05-09 12:45:00,219.76,219.78,219.72,219.78,1023.0,214.2593,214.2788,214.2203,214.2788,1023.0
2024-05-09 12:50:00,219.74,219.82,219.74,219.75,600.0,214.2398,214.3178,214.2398,214.2495,600.0
2024-05-09 12:55:00,219.76,219.76,219.56,219.57,2708.0,214.2593,214.2593,214.0643,214.074,2708.0
2024-05-09 13:00:00,219.68,219.76,219.6,219.67,1270.0,214.1813,214.2593,214.1033,214.1715,1270.0
2024-05-09 13:05:00,219.61,219.7,219.61,219.69,1133.0,214.113,214.2008,214.113,214.191,1133.0
2024-05-09 13:10:00,219.66,219.76,219.64,219.64,1536.0,214.1618,214.2593,214.1423,214.1423,1536.0
2024-05-09 13:15:00,219.53,219.54,219.42,219.42,825.0,214.035,214.0448,213.9278,213.9278,825.0
2024-05-09 13:20:00,219.39,219.4,219.18,219.18,3153.0,213.8985,213.9083,213.6938,213.6938,3153.0
2024-05-09 13:25:00,219.18,219.36,219.18,219.34,2485.0,213.6938,213.8693,213.6938,213.8498,2485.0
2024-05-09 13:30:00,219.35,219.35,219.28,219.31,1100.0,213.8595,213.8595,213.7913,213.8205,1100.0
2024-05-09 13:35:00,219.38,219.38,219.25,219.25,1815.0,213.8888,213.8888,213.762,213.762,1815.0
2024-05-09 13:40:00,219.3,219.3,219.21,219.22,914.0,213.8108,213.8108,213.723,213.7328,914.0
2024-05-09 13:45:00,219.22,219.26,219.17,219.18,998.0,213.7328,213.7718,213.684,213.6938,998.0
2024-05-09 13:50:00,219.16,219.24,219.13,219.14,1645.0,213.6743,213.7523,213.645,213.6548,1645.0
2024-05-09 13:55:00,219.18,219.23,218.98,218.99,3973.0,213.6938,213.7425,213.4988,213.5085,3973.0
2024-05-09 14:00:00,219.03,219.03,218.97,219.02,1014.0,213.5475,213.5475,213.4891,213.5378,1014.0
2024-05-09 14:05:00,219.08,219.12,218.97,218.97,1736.0,213.5963,213.6353,213.4891,213.4891,1736.0
2024-05-09 14:10:00,218.97,218.98,218.87,218.87,1079.0,213.4891,213.4988,213.3916,213.3916,1079.0
2024-05-09 14:15:00,218.8,218.88,218.78,218.88,1718.0,213.3233,213.4013,213.3038,213.4013,1718.0
2024-05-09 14:20:00,218.81,218.88,218.8,218.88,1055.0,213.3331,213.4013,213.3233,213.4013,1055.0
2024-05-09 14:25:00,218.87,218.87,218.82,218.85,612.0,213.3916,213.3916,213.3428,213.3721,612.0
2024-05-09 14:30:00,218.84,218.98,218.78,218.85,4167.0,213.3623,213.4988,213.3038,213.3721,4167.0
2024-05-09 14:35:00,218.84,218.84,218.7,218.74,2041.0,213.3623,213.3623,213.2258,213.2648,2041.0
2024-05-09 14:40:00,218.77,218.77,218.67,218.74,600.0,213.2941,213.2941,213.1966,213.2648,600.0
2024-05-09 14:45:00,218.72,218.74,218.66,218.73,910.0,213.2453,213.2648,213.1868,213.2551,910.0
2024-05-09 14:50:00,218.66,218.89,218.66,218.84,3225.0,213.1868,213.4111,213.1868,213.3623,3225.0
2024-05-09 14:55:00,218.83,218.91,218.67,218.76,4428.0,213.3526,213.4306,213.1966,213.2843,4428.0
2024-05-09 15:00:00,218.75,218.75,218.54,218.55,1361.0,213.2746,213.2746,213.0698,213.0796,1361.0
2024-05-09 15:05:00,218.55,218.63,218.45,218.51,6207.0,213.0796,213.1576,212.9821,213.0406,6207.0
2024-05-09 15:10:00,218.51,218.57,218.31,218.38,3159.0,213.0406,213.0991,212.8456,212.9138,3159.0
2024-05-09 15:15:00,218.38,218.38,218.17,218.31,2920.0,212.9138,212.9138,212.7091,212.8456,2920.0
2024-05-09 15:20:00,218.34,218.35,218.18,218.31,6087.0,212.8748,212.8846,212.7188,212.8456,6087.0
2024-05-09 15:25:00,218.3,218.55,218.27,218.48,24290.0,212.8358,213.0796,212.8066,213.0113,24290.0
2024-05-09 15:30:00,218.48,218.51,218.3,218.31,4980.0,213.0113,213.0406,212.8358,212.8456,4980.0
2024-05-09 15:35:00,218.31,218.46,218.26,218.3,3993.0,212.8456,212.9918,212.7968,212.8358,3993.0
2024-05-09 15:40:00,218.29,218.55,218.17,218.39,17620.0,212.8261,213.0796,212.7091,212.9236,17620.0
2024-05-09 15:45:00,218.38,218.48,218.15,218.35,10878.0,212.9138,213.0113,212.6896,212.8846,10878.0
2024-05-09 15:50:00,218.38,219.01,218.38,218.96,11919.0,212.9138,213.528,212.9138,213.4793,11919.0
2024-05-09 15:55:00,219.0,219.55,218.96,219.49,66955.0,213.5183,214.0545,213.4793,213.996,66955.0
2024-05-10 09:30:00,219.41,219.41,218.55,218.55,8571.0,213.918,213.918,213.0796,213.0796,8571.0
2024-05-10 09:35:00,218.92,219.28,218.78,219.05,2926.0,213.4403,213.7913,213.3038,213.567,2926.0
2024-05-10 09:40:00,219.3,219.56,219.06,219.56,13838.0,213.8108,214.0643,213.5768,214.0643,13838.0
2024-05-10 09:45:00,219.25,219.37,218.93,219.37,827.0,213.762,213.879,213.4501,213.879,827.0
2024-05-10 09:50:00,219.58,219.69,219.4,219.57,1258.0,214.0838,214.191,213.9083,214.074,1258.0
2024-05-10 09:55:00,219.63,219.69,219.6,219.69,400.0,214.1325,214.191,214.1033,214.191,400.0
2024-05-10 10:00:00,219.63,219.63,218.64,218.64,5287.0,214.1325,214.1325,213.1673,213.1673,5287.0
2024-05-10 10:05:00,218.63,219.06,218.63,219.04,2406.0,213.1576,213.5768,213.1576,213.5573,2406.0
2024-05-10 10:10:00,218.9,219.18,218.9,219.08,3098.0,213.4208,213.6938,213.4208,213.5963,3098.0
2024-05-10 10:15:00,219.12,219.3,218.99,219.27,1580.0,213.6353,213.8108,213.5085,213.7815,1580.0
2024-05-10 10:20:00,219.34,219.59,219.31,219.36,3251.0,213.8498,214.0935,213.8205,213.8693,3251.0
2024-05-10 10:25:00,219.47,219.49,219.35,219.35,800.0,213.9765,213.996,213.8595,213.8595,800.0
2024-05-10 10:30:00,219.49,219.66,219.48,219.58,1827.0,213.996,214.1618,213.9863,214.0838,1827.0
2024-05-10 10:35:00,219.52,219.68,219.25,219.42,13269.0,214.0253,214.1813,213.762,213.9278,13269.0
2024-05-10 10:40:00,219.58,219.59,219.39,219.45,1406.0,214.0838,214.0935,213.8985,213.957,1406.0
2024-05-10 10:45:00,219.29,219.45,219.24,219.45,1749.0,213.801,213.957,213.7523,213.957,1749.0
2024-05-10 10:50:00,219.53,219.53,219.27,219.34,1153.0,214.035,214.035,213.7815,213.8498,1153.0
2024-05-10 10:55:00,219.44,219.52,219.37,219.49,580.0,213.9473,214.0253,213.879,213.996,580.0
2024-05-10 11:00:00,219.56,219.57,219.48,219.51,1140.0,214.0643,214.074,213.9863,214.0155,1140.0
2024-05-10 11:05:00,219.52,219.65,219.48,219.65,1002.0,214.0253,214.152,213.9863,214.152,1002.0
2024-05-10 11:10:00,219.53,219.61,219.33,219.34,2711.0,214.035,214.113,213.84,213.8498,2711.0
2024-05-10 11:15:00,219.36,219.39,219.07,219.1,6100.0,213.8693,213.8985,213.5865,213.6158,6100.0
2024-05-10 11:20:00,219.11,219.38,219.08,219.38,3088.0,213.6255,213.8888,213.5963,213.8888,3088.0
2024-05-10 11:25:00,219.36,219.57,219.35,219.55,2365.0,213.8693,214.074,213.8595,214.0545,2365.0
2024-05-10 11:30:00,219.69,219.69,219.44,219.44,1647.0,214.191,214.191,213.9473,213.9473,1647.0
2024-05-10 11:35:00,219.53,219.68,219.53,219.65,967.0,214.035,214.1813,214.035,214.152,967.0
2024-05-10 11:40:00,219.7,219.8,219.52,219.57,3218.0,214.2008,214.2983,214.0253,214.074,3218.0
2024-05-10 11:45:00,219.49,219.69,219.4,219.69,1797.0,213.996,214.191,213.9083,214.191,1797.0
2024-05-10 11:50:00,219.58,219.69,219.54,219.54,400.0,214.0838,214.191,214.0448,214.0448,400.0
2024-05-10 11:55:00,219.56,219.68,219.54,219.65,2171.0,214.0643,214.1813,214.0448,214.152,2171.0
2024-05-10 12:00:00,219.61,219.68,219.56,219.56,400.0,214.113,214.1813,214.0643,214.0643,400.0
2024-05-10 12:05:00,219.66,219.67,219.53,219.67,1300.0,214.1618,214.1715,214.035,214.1715,1300.0
2024-05-10 12:10:00,219.6,219.76,219.59,219.76,813.0,214.1033,214.2593,214.0935,214.2593,813.0
2024-05-10 12:15:00,219.68,219.73,219.63,219.71,1767.0,214.1813,214.23,214.1325,214.2105,1767.0
2024-05-10 12:20:00,219.61,219.64,219.51,219.64,1767.0,214.113,214.1423,214.0155,214.1423,1767.0
2024-05-10 12:25:00,219.65,219.65,219.4,219.5,1924.0,214.152,214.152,213.9083,214.0058,1924.0
2024-05-10 12:30:00,219.33,219.49,219.29,219.43,1421.0,213.84,213.996,213.801,213.9375,1421.0
2024-05-10 12:35:00,219.36,219.44,219.32,219.34,1800.0,213.8693,213.9473,213.8303,213.8498,1800.0
2024-05-10 12:40:00,219.31,219.62,219.28,219.62,1728.0,213.8205,214.1228,213.7913,214.1228,1728.0
2024-05-10 12:45:00,219.74,219.74,219.58,219.66,2049.0,214.2398,214.2398,214.0838,214.1618,2049.0
2024-05-10 12:50:00,219.61,219.65,219.49,219.59,1591.0,214.113,214.152,213.996,214.0935,1591.0
2024-05-10 12:55:00,219.55,219.64,219.5,219.5,1012.0,214.0545,214.1423,214.0058,214.0058,1012.0
2024-05-10 13:00:00,219.49,219.63,219.49,219.63,502.0,213.996,214.1325,213.996,214.1325,502.0
2024-05-10 13:05:00,219.52,219.55,219.44,219.45,1100.0,214.0253,214.0545,213.9473,213.957,1100.0
2024-05-10 13:10:00,219.46,219.46,219.2,219.2,1200.0,213.9668,213.9668,213.7133,213.7133,1200.0
2024-05-10 13:15:00,219.12,219.23,219.11,219.16,1089.0,213.6353,213.7425,213.6255,213.6743,1089.0
2024-05-10 13:20:00,219.13,219.22,219.11,219.11,1041.0,213.645,213.7328,213.6255,213.6255,1041.0
2024-05-10 13:25:00,219.14,219.17,219.01,219.15,1391.0,213.6548,213.684,213.528,213.6645,1391.0
2024-05-10 13:30:00,219.16,219.35,219.16,219.35,1437.0,213.6743,213.8595,213.6743,213.8595,1437.0
2024-05-10 13:35:00,219.42,219.48,219.29,219.33,9380.0,213.9278,213.9863,213.801,213.84,9380.0
2024-05-10 13:40:00,219.33,219.54,219.29,219.42,2853.0,213.84,214.0448,213.801,213.9278,2853.0
2024-05-10 13:45:00,219.67,219.67,219.47,219.51,1724.0,214.1715,214.1715,213.9765,214.0155,1724.0
2024-05-10 13:50:00,219.44,219.54,219.44,219.54,500.0,213.9473,214.0448,213.9473,214.0448,500.0
2024-05-10 13:55:00,219.42,219.64,219.4,219.64,2223.0,213.9278,214.1423,213.9083,214.1423,2223.0
2024-05-10 14:00:00,219.48,219.53,219.36,219.39,912.0,213.9863,214.035,213.8693,213.8985,912.0
2024-05-10 14:05:00,219.31,219.44,219.23,219.44,4280.0,213.8205,213.9473,213.7425,213.9473,4280.0
2024-05-10 14:10:00,219.44,219.46,219.36,219.41,1584.0,213.9473,213.9668,213.8693,213.918,1584.0
2024-05-10 14:15:00,219.43,219.43,219.29,219.33,2431.0,213.9375,213.9375,213.801,213.84,2431.0
2024-05-10 14:20:00,219.26,219.26,219.18,219.18,912.0,213.7718,213.7718,213.6938,213.6938,912.0
2024-05-10 14:25:00,219.23,219.23,219.04,219.13,2906.0,213.7425,213.7425,213.5573,213.645,2906.0
2024-05-10 14:30:00,219.24,219.28,219.12,219.28,1877.0,213.7523,213.7913,213.6353,213.7913,1877.0
2024-05-10 14:35:00,219.28,219.29,219.22,219.24,858.0,213.7913,213.801,213.7328,213.7523,858.0
2024-05-10 14:40:00,219.22,219.28,219.14,219.24,2670.0,213.7328,213.7913,213.6548,213.7523,2670.0
2024-05-10 14:45:00,219.25,219.47,219.22,219.4,2557.0,213.762,213.9765,213.7328,213.9083,2557.0
2024-05-10 14:50:00,219.5,219.67,219.5,219.59,1672.0,214.0058,214.1715,214.0058,214.0935,1672.0
2024-05-10 14:55:00,219.59,219.71,219.56,219.67,2684.0,214.0935,214.2105,214.0643,214.1715,2684.0
2024-05-10 15:00:00,219.67,219.81,219.67,219.81,1484.0,214.1715,214.308,214.1715,214.308,1484.0
2024-05-10 15:05:00,219.74,219.82,219.66,219.77,2915.0,214.2398,214.3178,214.1618,214.269,2915.0
2024-05-10 15:10:00,219.81,219.82,219.65,219.7,2146.0,214.308,214.3178,214.152,214.2008,2146.0
2024-05-10 15:15:00,219.74,219.74,219.63,219.63,1206.0,214.2398,214.2398,214.1325,214.1325,1206.0
2024-05-10 15:20:00,219.69,219.71,219.6,219.69,3813.0,214.191,214.2105,214.1033,214.191,3813.0
2024-05-10 15:25:00,219.73,219.76,219.69,219.72,1500.0,214.23,214.2593,214.191,214.2203,1500.0
2024-05-10 15:30:00,219.68,219.91,219.6,219.79,5033.0,214.1813,214.4055,214.1033,214.2885,5033.0
2024-05-10 15:35:00,219.75,219.76,219.63,219.69,3621.0,214.2495,214.2593,214.1325,214.191,3621.0
2024-05-10 15:40:00,219.63,219.63,219.46,219.57,6884.0,214.1325,214.1325,213.9668,214.074,6884.0
2024-05-10 15:45:00,219.61,219.69,219.56,219.6,5741.0,214.113,214.191,214.0643,214.1033,5741.0
2024-05-10 15:50:00,219.56,219.69,219.55,219.57,13191.0,214.0643,214.191,214.0545,214.074,13191.0
2024-05-10 15:55:00,219.56,219.75,219.52,219.6,76978.0,214.0643,214.2495,214.0253,214.1033,76978.0
2024-05-13 09:30:00,220.0,220.88,219.73,220.46,22511.0,214.4933,215.3512,214.23,214.9418,22511.0
2024-05-13 09:35:00,220.43,221.0,220.42,221.0,1978.0,214.9125,215.4682,214.9028,215.4682,1978.0
2024-05-13 09:40:00,221.03,221.82,221.03,221.61,3209.0,215.4975,216.2677,215.4975,216.063,3209.0
2024-05-13 09:45:00,221.65,221.82,221.56,221.62,1153.0,216.102,216.2677,216.0142,216.0727,1153.0
2024-05-13 09:50:00,221.49,221.8,221.41,221.8,957.0,215.946,216.2482,215.868,216.2482,957.0
2024-05-13 09:55:00,221.71,221.8,221.32,221.33,3138.0,216.1605,216.2482,215.7802,215.79,3138.0
2024-05-13 10:00:00,221.35,221.47,221.27,221.47,2478.0,215.8095,215.9265,215.7315,215.9265,2478.0
2024-05-13 10:05:00,221.58,221.58,221.43,221.43,1200.0,216.0337,216.0337,215.8875,215.8875,1200.0
2024-05-13 10:10:00,221.4,221.58,221.4,221.56,984.0,215.8582,216.0337,215.8582,216.0142,984.0
2024-05-13 10:15:00,221.5,221.69,221.42,221.44,3529.0,215.9557,216.141,215.8777,215.8972,3529.0
2024-05-13 10:20:00,221.5,221.74,221.46,221.46,2366.0,215.9557,216.1897,215.9167,215.9167,2366.0
2024-05-13 10:25:00,221.55,221.91,221.54,221.69,2557.0,216.0045,216.3555,215.9947,216.141,2557.0
2024-05-13 10:30:00,221.69,221.71,221.36,221.36,3388.0,216.141,216.1605,215.8192,215.8192,3388.0
2024-05-13 10:35:00,221.34,221.36,221.18,221.36,1618.0,215.7997,215.8192,215.6437,215.8192,1618.0
2024-05-13 10:40:00,221.28,221.37,221.2,221.2,900.0,215.7412,215.829,215.6632,215.6632,900.0
2024-05-13 10:45:00,221.28,221.28,221.13,221.15,2357.0,215.7412,215.7412,215.595,215.6145,2357.0
2024-05-13 10:50:00,221.03,221.27,221.03,221.09,3359.0,215.4975,215.7315,215.4975,215.556,3359.0
2024-05-13 10:55:00,221.13,221.27,221.1,221.26,1500.0,215.595,215.7315,215.5657,215.7217,1500.0
2024-05-13 11:00:00,221.24,221.27,221.15,221.25,2677.0,215.7022,215.7315,215.6145,215.712,2677.0
2024-05-13 11:05:00,221.16,221.76,221.16,221.76,6335.0,215.6242,216.2092,215.6242,216.2092,6335.0
2024-05-13 11:10:00,221.69,221.81,221.6,221.63,4236.0,216.141,216.258,216.0532,216.0825,4236.0
2024-05-13 11:15:00,221.66,221.84,221.61,221.74,3253.0,216.1117,216.2872,216.063,216.1897,3253.0
2024-05-13 11:20:00,221.74,221.82,221.73,221.77,2656.0,216.1897,216.2677,216.18,216.219,2656.0
2024-05-13 11:25:00,221.77,221.88,221.53,221.53,3593.0,216.219,216.3262,215.985,215.985,3593.0
2024-05-13 11:30:00,221.53,221.57,221.37,221.4,1400.0,215.985,216.024,215.829,215.8582,1400.0
2024-05-13 11:35:00,221.4,221.4,220.81,220.81,3552.0,215.8582,215.8582,215.283,215.283,3552.0
2024-05-13 11:40:00,220.86,221.01,220.69,220.73,1775.0,215.3317,215.478,215.166,215.205,1775.0
2024-05-13 11:45:00,220.59,220.63,220.4,220.44,2963.0,215.0685,215.1075,214.8833,214.9223,2963.0
2024-05-13 11:50:00,220.4,220.71,220.4,220.7,3007.0,214.8833,215.1855,214.8833,215.1757,3007.0
2024-05-13 11:55:00,220.63,220.74,220.59,220.61,1828.0,215.1075,215.2147,215.0685,215.088,1828.0
2024-05-13 12:00:00,220.52,220.52,220.25,220.28,1332.0,215.0003,215.0003,214.737,214.7663,1332.0
2024-05-13 12:05:00,220.2,220.55,220.2,220.55,1125.0,214.6883,215.0295,214.6883,215.0295,1125.0
2024-05-13 12:10:00,220.51,220.58,220.5,220.58,2640.0,214.9905,215.0588,214.9808,215.0588,2640.0
2024-05-13 12:15:00,220.61,221.01,220.52,221.01,5642.0,215.088,215.478,215.0003,215.478,5642.0
2024-05-13 12:20:00,221.04,221.12,220.97,221.11,2255.0,215.5072,215.5852,215.439,215.5755,2255.0
2024-05-13 12:25:00,221.09,221.11,220.86,220.93,5295.0,215.556,215.5755,215.3317,215.4,5295.0
2024-05-13 12:30:00,220.94,221.0,220.86,221.0,2966.0,215.4097,215.4682,215.3317,215.4682,2966.0
2024-05-13 12:35:00,220.91,220.94,220.81,220.92,1017.0,215.3805,215.4097,215.283,215.3902,1017.0
2024-05-13 12:40:00,220.93,221.0,220.78,220.85,3680.0,215.4,215.4682,215.2537,215.322,3680.0
2024-05-13 12:45:00,220.86,221.0,220.85,221.0,1114.0,215.3317,215.4682,215.322,215.4682,1114.0
2024-05-13 12:50:00,221.17,221.17,220.54,220.64,4013.0,215.634,215.634,215.0198,215.1172,4013.0
2024-05-13 12:55:00,220.68,220.7,220.52,220.52,1687.0,215.1562,215.1757,215.0003,215.0003,1687.0
2024-05-13 13:00:00,220.63,220.63,220.38,220.4,1217.0,215.1075,215.1075,214.8638,214.8833,1217.0
2024-05-13 13:05:00,220.41,220.45,220.3,220.33,1252.0,214.893,214.932,214.7858,214.815,1252.0
2024-05-13 13:10:00,220.29,220.3,219.94,219.94,1552.0,214.776,214.7858,214.4348,214.4348,1552.0
2024-05-13 13:15:00,219.97,220.11,219.78,220.11,4157.0,214.464,214.6005,214.2788,214.6005,4157.0
2024-05-13 13:20:00,220.13,220.2,219.82,219.9,3065.0,214.62,214.6883,214.3178,214.3958,3065.0
2024-05-13 13:25:00,219.93,220.07,219.86,220.03,3118.0,214.425,214.5615,214.3568,214.5225,3118.0
2024-05-13 13:30:00,220.03,220.11,219.96,219.96,4299.0,214.5225,214.6005,214.4543,214.4543,4299.0
2024-05-13 13:35:00,220.0,220.26,219.99,220.26,2189.0,214.4933,214.7468,214.4835,214.7468,2189.0
2024-05-13 13:40:00,220.26,220.47,220.25,220.41,4621.0,214.7468,214.9515,214.737,214.893,4621.0
2024-05-13 13:45:00,220.47,220.53,220.38,220.46,2471.0,214.9515,215.01,214.8638,214.9418,2471.0
2024-05-13 13:50:00,220.41,220.51,220.39,220.48,3486.0,214.893,214.9905,214.8735,214.9613,3486.0
2024-05-13 13:55:00,220.44,220.61,220.43,220.61,2410.0,214.9223,215.088,214.9125,215.088,2410.0
2024-05-13 14:00:00,220.57,220.57,220.25,220.3,5155.0,215.049,215.049,214.737,214.7858,5155.0
2024-05-13 14:05:00,220.35,220.47,220.28,220.37,4550.0,214.8345,214.9515,214.7663,214.854,4550.0
2024-05-13 14:10:00,220.39,220.48,220.22,220.33,7699.0,214.8735,214.9613,214.7078,214.815,7699.0
2024-05-13 14:15:00,220.36,220.68,220.32,220.61,2704.0,214.8443,215.1562,214.8053,215.088,2704.0
2024-05-13 14:20:00,220.61,220.76,220.61,220.76,3991.0,215.088,215.2342,215.088,215.2342,3991.0
2024-05-13 14:25:00,220.69,220.76,220.5,220.61,6049.0,215.166,215.2342,214.9808,215.088,6049.0
2024-05-13 14:30:00,220.57,220.72,220.44,220.47,8044.0,215.049,215.1952,214.9223,214.9515,8044.0
2024-05-13 14:35:00,220.45,220.64,220.45,220.59,705.0,214.932,215.1172,214.932,215.0685,705.0
2024-05-13 14:40:00,220.66,220.76,220.59,220.59,2906.0,215.1367,215.2342,215.0685,215.0685,2906.0
2024-05-13 14:45:00,220.61,220.69,220.47,220.52,9731.0,215.088,215.166,214.9515,215.0003,9731.0
2024-05-13 14:50:00,220.54,220.71,220.54,220.66,2421.0,215.0198,215.1855,215.0198,215.1367,2421.0
2024-05-13 14:55:00,220.64,220.7,220.52,220.65,3388.0,215.1172,215.1757,215.0003,215.127,3388.0
2024-05-13 15:00:00,220.7,220.74,220.6,220.74,3135.0,215.1757,215.2147,215.0783,215.2147,3135.0
2024-05-13 15:05:00,220.71,220.84,220.7,220.71,5069.0,215.1855,215.3122,215.1757,215.1855,5069.0
2024-05-13 15:10:00,220.65,220.74,220.65,220.71,1944.0,215.127,215.2147,215.127,215.1855,1944.0
2024-05-13 15:15:00,220.75,220.89,220.67,220.89,6662.0,215.2245,215.361,215.1465,215.361,6662.0
2024-05-13 15:20:00,220.92,220.93,220.64,220.71,4870.0,215.3902,215.4,215.1172,215.1855,4870.0
2024-05-13 15:25:00,220.71,220.84,220.59,220.59,4824.0,215.1855,215.3122,215.0685,215.0685,4824.0
2024-05-13 15:30:00,220.57,220.74,220.53,220.61,6217.0,215.049,215.2147,215.01,215.088,6217.0
2024-05-13 15:35:00,220.56,220.71,220.52,220.68,2666.0,215.0393,215.1855,215.0003,215.1562,2666.0
2024-05-13 15:40:00,220.68,220.69,220.41,220.56,8587.0,215.1562,215.166,214.893,215.0393,8587.0
2024-05-13 15:45:00,220.51,220.61,220.5,220.56,3491.0,214.9905,215.088,214.9808,215.0393,3491.0
2024-05-13 15:50:00,220.55,220.6,220.44,220.49,9118.0,215.0295,215.0783,214.9223,214.971,9118.0
2024-05-13 15:55:00,220.51,220.71,220.36,220.62,31476.0,214.9905,215.1855,214.8443,215.0977,31476.0
2024-05-14 09:30:00,221.8,222.0,220.8,220.8,7861.0,216.2482,216.4432,215.2732,215.2732,7861.0
2024-05-14 09:35:00,220.9,221.6,220.9,221.56,1793.0,215.3707,216.0532,215.3707,216.0142,1793.0
2024-05-14 09:40:00,221.72,221.77,221.2,221.77,3209.0,216.1702,216.219,215.6632,216.219,3209.0
2024-05-14 09:45:00,221.64,221.83,221.64,221.69,2100.0,216.0922,216.2775,216.0922,216.141,2100.0
2024-05-14 09:50:00,221.8,222.06,221.69,221.86,11110.0,216.2482,216.5017,216.141,216.3067,11110.0
2024-05-14 09:55:00,222.06,222.47,222.02,222.46,3495.0,216.5017,216.9014,216.4627,216.8917,3495.0
2024-05-14 10:00:00,222.48,222.57,221.97,222.26,3734.0,216.9112,216.9989,216.414,216.6967,3734.0
2024-05-14 10:05:00,222.11,222.32,222.06,222.22,2617.0,216.5505,216.7552,216.5017,216.6577,2617.0
2024-05-14 10:10:00,222.26,222.33,221.58,221.59,4009.0,216.6967,216.7649,216.0337,216.0435,4009.0
2024-05-14 10:15:00,221.6,221.6,221.39,221.4,4529.0,216.0532,216.0532,215.8485,215.8582,4529.0
2024-05-14 10:20:00,221.47,221.57,221.34,221.47,4580.0,215.9265,216.024,215.7997,215.9265,4580.0
2024-05-14 10:25:00,221.43,221.59,221.35,221.55,1381.0,215.8875,216.0435,215.8095,216.0045,1381.0
2024-05-14 10:30:00,221.46,221.75,221.44,221.66,2547.0,215.9167,216.1995,215.8972,216.1117,2547.0
2024-05-14 10:35:00,221.56,221.69,221.35,221.42,5914.0,216.0142,216.141,215.8095,215.8777,5914.0
2024-05-14 10:40:00,221.26,221.26,220.92,221.14,1881.0,215.7217,215.7217,215.3902,215.6047,1881.0
2024-05-14 10:45:00,221.1,221.29,221.0,221.29,772.0,215.5657,215.751,215.4682,215.751,772.0
2024-05-14 10:50:00,221.26,221.43,221.19,221.43,1766.0,215.7217,215.8875,215.6535,215.8875,1766.0
2024-05-14 10:55:00,221.42,221.45,221.28,221.44,1900.0,215.8777,215.907,215.7412,215.8972,1900.0
2024-05-14 11:00:00,221.43,221.52,221.34,221.41,3968.0,215.8875,215.9752,215.7997,215.868,3968.0
2024-05-14 11:05:00,221.41,221.48,221.28,221.42,1742.0,215.868,215.9362,215.7412,215.8777,1742.0
2024-05-14 11:10:00,221.35,221.39,221.22,221.28,1943.0,215.8095,215.8485,215.6827,215.7412,1943.0
2024-05-14 11:15:00,221.28,221.28,221.0,221.12,1943.0,215.7412,215.7412,215.4682,215.5852,1943.0
2024-05-14 11:20:00,221.05,221.43,221.05,221.39,2634.0,215.517,215.8875,215.517,215.8485,2634.0
2024-05-14 11:25:00,221.36,221.48,221.35,221.43,610.0,215.8192,215.9362,215.8095,215.8875,610.0
2024-05-14 11:30:00,221.45,221.45,220.89,220.89,3699.0,215.907,215.907,215.361,215.361,3699.0
2024-05-14 11:35:00,220.97,220.97,220.69,220.76,2670.0,215.439,215.439,215.166,215.2342,2670.0
2024-05-14 11:40:00,220.77,220.92,220.71,220.76,2365.0,215.244,215.3902,215.1855,215.2342,2365.0
2024-05-14 11:45:00,220.69,220.96,220.69,220.91,2336.0,215.166,215.4292,215.166,215.3805,2336.0
2024-05-14 11:50:00,221.03,221.17,221.02,221.12,1000.0,215.4975,215.634,215.4877,215.5852,1000.0
2024-05-14 11:55:00,221.17,221.17,220.92,221.01,1867.0,215.634,215.634,215.3902,215.478,1867.0
2024-05-14 12:00:00,221.0,221.06,220.92,221.04,2595.0,215.4682,215.5267,215.3902,215.5072,2595.0
2024-05-14 12:05:00,220.96,221.06,220.93,221.06,2854.0,215.4292,215.5267,215.4,215.5267,2854.0
2024-05-14 12:10:00,221.09,221.31,221.08,221.24,5574.0,215.556,215.7705,215.5462,215.7022,5574.0
2024-05-14 12:15:00,221.31,221.31,221.17,221.23,2750.0,215.7705,215.7705,215.634,215.6925,2750.0
2024-05-14 12:20:00,221.29,221.41,221.18,221.18,3061.0,215.751,215.868,215.6437,215.6437,3061.0
2024-05-14 12:25:00,221.18,221.27,221.17,221.27,704.0,215.6437,215.7315,215.634,215.7315,704.0
2024-05-14 12:30:00,221.27,221.33,221.12,221.21,2010.0,215.7315,215.79,215.5852,215.673,2010.0
2024-05-14 12:35:00,221.21,221.21,220.94,221.02,1822.0,215.673,215.673,215.4097,215.4877,1822.0
2024-05-14 12:40:00,221.15,221.15,221.08,221.12,600.0,215.6145,215.6145,215.5462,215.5852,600.0
2024-05-14 12:45:00,221.2,221.2,221.04,221.1,1200.0,215.6632,215.6632,215.5072,215.5657,1200.0
2024-05-14 12:50:00,221.09,221.09,220.93,221.02,894.0,215.556,215.556,215.4,215.4877,894.0
2024-05-14 12:55:00,221.05,221.05,220.87,220.92,1684.0,215.517,215.517,215.3415,215.3902,1684.0
2024-05-14 13:00:00,220.92,220.99,220.87,220.99,3000.0,215.3902,215.4585,215.3415,215.4585,3000.0
2024-05-14 13:05:00,221.05,221.21,221.04,221.2,3029.0,215.517,215.673,215.5072,215.6632,3029.0
2024-05-14 13:10:00,221.2,221.2,220.98,221.08,5100.0,215.6632,215.6632,215.4487,215.5462,5100.0
2024-05-14 13:15:00,221.08,221.15,221.07,221.11,737.0,215.5462,215.6145,215.5365,215.5755,737.0
2024-05-14 13:20:00,221.0,221.04,220.79,220.8,2030.0,215.4682,215.5072,215.2635,215.2732,2030.0
2024-05-14 13:25:00,220.74,220.86,220.65,220.86,4978.0,215.2147,215.3317,215.127,215.3317,4978.0
2024-05-14 13:30:00,220.89,220.89,220.83,220.84,1000.0,215.361,215.361,215.3025,215.3122,1000.0
2024-05-14 13:35:00,220.94,220.94,220.76,220.92,1044.0,215.4097,215.4097,215.2342,215.3902,1044.0
2024-05-14 13:40:00,220.86,220.92,220.7,220.7,11803.0,215.3317,215.3902,215.1757,215.1757,11803.0
2024-05-14 13:45:00,220.62,220.69,220.62,220.69,300.0,215.0977,215.166,215.0977,215.166,300.0
2024-05-14 13:50:00,220.7,220.7,220.66,220.66,615.0,215.1757,215.1757,215.1367,215.1367,615.0
2024-05-14 13:55:00,220.69,220.76,220.55,220.55,4000.0,215.166,215.2342,215.0295,215.0295,4000.0
2024-05-14 14:00:00,220.55,220.55,220.4,220.41,3016.0,215.0295,215.0295,214.8833,214.893,3016.0
2024-05-14 14:05:00,220.41,220.48,220.39,220.4,725.0,214.893,214.9613,214.8735,214.8833,725.0
2024-05-14 14:10:00,220.49,220.66,220.47,220.55,10800.0,214.971,215.1367,214.9515,215.0295,10800.0
2024-05-14 14:15:00,220.53,220.54,220.34,220.34,1935.0,215.01,215.0198,214.8248,214.8248,1935.0
2024-05-14 14:20:00,220.41,220.55,220.41,220.52,2904.0,214.893,215.0295,214.893,215.0003,2904.0
2024-05-14 14:25:00,220.52,220.53,220.5,220.51,2839.0,215.0003,215.01,214.9808,214.9905,2839.0
2024-05-14 14:30:00,220.54,220.87,220.51,220.81,3683.0,215.0198,215.3415,214.9905,215.283,3683.0
2024-05-14 14:35:00,220.81,221.19,220.78,221.19,1765.0,215.283,215.6535,215.2537,215.6535,1765.0
2024-05-14 14:40:00,221.34,221.53,221.33,221.38,2400.0,215.7997,215.985,215.79,215.8387,2400.0
2024-05-14 14:45:00,221.38,221.41,221.19,221.26,3986.0,215.8387,215.868,215.6535,215.7217,3986.0
2024-05-14 14:50:00,221.3,221.45,221.26,221.45,825.0,215.7607,215.907,215.7217,215.907,825.0
2024-05-14 14:55:00,221.47,221.6,221.37,221.54,5299.0,215.9265,216.0532,215.829,215.9947,5299.0
2024-05-14 15:00:00,221.59,221.61,221.42,221.43,2639.0,216.0435,216.063,215.8777,215.8875,2639.0
2024-05-14 15:05:00,221.45,221.45,221.33,221.36,2785.0,215.907,215.907,215.79,215.8192,2785.0
2024-05-14 15:10:00,221.36,221.36,221.27,221.3,1050.0,215.8192,215.8192,215.7315,215.7607,1050.0
2024-05-14 15:15:00,221.26,221.28,221.23,221.27,2596.0,215.7217,215.7412,215.6925,215.7315,2596.0
2024-05-14 15:20:00,221.27,221.4,221.21,221.22,5388.0,215.7315,215.8582,215.673,215.6827,5388.0
2024-05-14 15:25:00,221.22,221.22,221.03,221.18,1600.0,215.6827,215.6827,215.4975,215.6437,1600.0
2024-05-14 15:30:00,221.16,221.2,220.93,221.02,2734.0,215.6242,215.6632,215.4,215.4877,2734.0
2024-05-14 15:35:00,221.01,221.06,220.88,220.98,4116.0,215.478,215.5267,215.3512,215.4487,4116.0
2024-05-14 15:40:00,220.93,221.03,220.8,221.0,4910.0,215.4,215.4975,215.2732,215.4682,4910.0
2024-05-14 15:45:00,220.96,221.06,220.95,220.97,5052.0,215.4292,215.5267,215.4195,215.439,5052.0
2024-05-14 15:50:00,220.93,221.26,220.79,221.21,7132.0,215.4,215.7217,215.2635,215.673,7132.0
2024-05-14 15:55:00,221.18,221.28,221.05,221.06,25002.0,215.6437,215.7412,215.517,215.5267,25002.0
2024-05-15 09:30:00,221.41,221.94,221.41,221.66,8129.0,215.868,216.3847,215.868,216.1117,8129.0
2024-05-15 09:35:00,221.72,222.08,221.71,221.92,3159.0,216.1702,216.5212,216.1605,216.3652,3159.0
2024-05-15 09:40:00,222.09,222.32,221.9,221.9,5588.0,216.531,216.7552,216.3457,216.3457,5588.0
2024-05-15 09:45:00,222.01,222.53,222.01,222.53,4262.0,216.453,216.9599,216.453,216.9599,4262.0
2024-05-15 09:50:00,222.56,222.59,222.25,222.42,3228.0,216.9892,217.0184,216.6869,216.8527,3228.0
2024-05-15 09:55:00,222.5,222.5,222.22,222.36,3614.0,216.9307,216.9307,216.6577,216.7942,3614.0
2024-05-15 10:00:00,222.35,222.36,221.59,221.7,14333.0,216.7844,216.7942,216.0435,216.1507,14333.0
2024-05-15 10:05:00,221.96,222.61,221.88,222.61,7446.0,216.4042,217.0379,216.3262,217.0379,7446.0
2024-05-15 10:10:00,222.57,222.57,222.07,222.11,3744.0,216.9989,216.9989,216.5115,216.5505,3744.0
2024-05-15 10:15:00,222.18,222.33,221.92,222.32,3910.0,216.6187,216.7649,216.3652,216.7552,3910.0
2024-05-15 10:20:00,222.26,222.55,222.26,222.43,2500.0,216.6967,216.9794,216.6967,216.8624,2500.0
2024-05-15 10:25:00,222.54,222.56,222.25,222.28,2550.0,216.9697,216.9892,216.6869,216.7162,2550.0
2024-05-15 10:30:00,222.18,222.26,222.01,222.26,2492.0,216.6187,216.6967,216.453,216.6967,2492.0
2024-05-15 10:35:00,222.28,222.49,222.21,222.49,6414.0,216.7162,216.9209,216.648,216.9209,6414.0
2024-05-15 10:40:00,222.52,222.81,222.52,222.69,2212.0,216.9502,217.2329,216.9502,217.1159,2212.0
2024-05-15 10:45:00,222.78,222.85,222.58,222.58,2375.0,217.2037,217.2719,217.0087,217.0087,2375.0
2024-05-15 10:50:00,222.74,222.74,222.5,222.58,2185.0,217.1647,217.1647,216.9307,217.0087,2185.0
2024-05-15 10:55:00,222.55,222.8,222.55,222.73,2551.0,216.9794,217.2232,216.9794,217.1549,2551.0
2024-05-15 11:00:00,222.72,222.79,222.63,222.77,1625.0,217.1452,217.2134,217.0574,217.1939,1625.0
2024-05-15 11:05:00,222.87,223.0,222.86,222.86,3805.0,217.2914,217.4182,217.2817,217.2817,3805.0
2024-05-15 11:10:00,222.78,222.88,222.6,222.81,2341.0,217.2037,217.3012,217.0282,217.2329,2341.0
2024-05-15 11:15:00,222.84,223.02,222.76,222.77,2988.0,217.2622,217.4377,217.1842,217.1939,2988.0
2024-05-15 11:20:00,222.82,222.93,222.71,222.71,3603.0,217.2427,217.3499,217.1354,217.1354,3603.0
2024-05-15 11:25:00,222.81,222.98,222.81,222.96,3364.0,217.2329,217.3987,217.2329,217.3792,3364.0
2024-05-15 11:30:00,223.0,223.19,222.97,223.14,4980.0,217.4182,217.6034,217.3889,217.5547,4980.0
2024-05-15 11:35:00,223.15,223.21,222.88,222.89,2200.0,217.5644,217.6229,217.3012,217.3109,2200.0
2024-05-15 11:40:00,222.87,223.02,222.86,223.0,2291.0,217.2914,217.4377,217.2817,217.4182,2291.0
2024-05-15 11:45:00,223.03,223.15,222.97,222.98,3515.0,217.4474,217.5644,217.3889,217.3987,3515.0
2024-05-15 11:50:00,223.03,223.03,222.71,222.8,17318.0,217.4474,217.4474,217.1354,217.2232,17318.0
2024-05-15 11:55:00,222.85,223.15,222.85,223.08,4866.0,217.2719,217.5644,217.2719,217.4962,4866.0
2024-05-15 12:00:00,223.08,223.33,223.02,223.16,6519.0,217.4962,217.7399,217.4377,217.5742,6519.0
2024-05-15 12:05:00,223.12,223.13,222.81,223.02,3951.0,217.5352,217.5449,217.2329,217.4377,3951.0
2024-05-15 12:10:00,223.03,223.17,223.02,223.11,1208.0,217.4474,217.5839,217.4377,217.5254,1208.0
2024-05-15 12:15:00,223.11,223.13,223.05,223.11,2851.0,217.5254,217.5449,217.4669,217.5254,2851.0
2024-05-15 12:20:00,223.09,223.1,222.99,223.02,1550.0,217.5059,217.5157,217.4084,217.4377,1550.0
2024-05-15 12:25:00,223.0,223.0,222.85,222.89,6112.0,217.4182,217.4182,217.2719,217.3109,6112.0
2024-05-15 12:30:00,222.84,222.88,222.76,222.87,4153.0,217.2622,217.3012,217.1842,217.2914,4153.0
2024-05-15 12:35:00,222.8,222.82,222.74,222.8,1463.0,217.2232,217.2427,217.1647,217.2232,1463.0
2024-05-15 12:40:00,222.86,222.97,222.8,222.96,3335.0,217.2817,217.3889,217.2232,217.3792,3335.0
2024-05-15 12:45:00,222.95,223.0,222.89,222.9,2364.0,217.3694,217.4182,217.3109,217.3207,2364.0
2024-05-15 12:50:00,222.89,222.93,222.81,222.93,1101.0,217.3109,217.3499,217.2329,217.3499,1101.0
2024-05-15 12:55:00,222.94,223.06,222.82,222.82,2854.0,217.3597,217.4767,217.2427,217.2427,2854.0
2024-05-15 13:00:00,222.92,222.92,222.79,222.84,750.0,217.3402,217.3402,217.2134,217.2622,750.0
2024-05-15 13:05:00,222.89,222.91,222.71,222.72,1286.0,217.3109,217.3304,217.1354,217.1452,1286.0
2024-05-15 13:10:00,222.78,222.81,222.63,222.65,1087.0,217.2037,217.2329,217.0574,217.0769,1087.0
2024-05-15 13:15:00,222.72,222.72,222.51,222.51,735.0,217.1452,217.1452,216.9404,216.9404,735.0
2024-05-15 13:20:00,222.56,222.56,222.23,222.25,1268.0,216.9892,216.9892,216.6675,216.6869,1268.0
2024-05-15 13:25:00,222.27,222.27,222.12,222.13,1620.0,216.7064,216.7064,216.5602,216.57,1620.0
2024-05-15 13:30:00,222.21,222.35,222.19,222.26,1357.0,216.648,216.7844,216.6285,216.6967,1357.0
2024-05-15 13:35:00,222.26,222.26,222.1,222.11,3152.0,216.6967,216.6967,216.5407,216.5505,3152.0
2024-05-15 13:40:00,222.09,222.23,221.99,222.04,3766.0,216.531,216.6675,216.4335,216.4822,3766.0
2024-05-15 13:45:00,222.03,222.11,221.58,221.64,7716.0,216.4725,216.5505,216.0337,216.0922,7716.0
2024-05-15 13:50:00,221.77,221.81,221.48,221.61,6304.0,216.219,216.258,215.9362,216.063,6304.0
2024-05-15 13:55:00,221.77,221.77,221.65,221.65,768.0,216.219,216.219,216.102,216.102,768.0
2024-05-15 14:00:00,221.69,221.83,221.64,221.79,2012.0,216.141,216.2775,216.0922,216.2385,2012.0
2024-05-15 14:05:00,221.78,221.83,221.64,221.64,1562.0,216.2287,216.2775,216.0922,216.0922,1562.0
2024-05-15 14:10:00,221.76,221.78,221.7,221.73,900.0,216.2092,216.2287,216.1507,216.18,900.0
2024-05-15 14:15:00,221.81,221.89,221.7,221.72,6863.0,216.258,216.336,216.1507,216.1702,6863.0
2024-05-15 14:20:00,221.76,221.93,221.57,221.92,4829.0,216.2092,216.375,216.024,216.3652,4829.0
2024-05-15 14:25:00,221.93,221.93,221.86,221.92,1440.0,216.375,216.375,216.3067,216.3652,1440.0
2024-05-15 14:30:00,221.96,222.04,221.84,221.84,1351.0,216.4042,216.4822,216.2872,216.2872,1351.0
2024-05-15 14:35:00,221.78,221.83,221.69,221.83,1462.0,216.2287,216.2775,216.141,216.2775,1462.0
2024-05-15 14:40:00,221.84,221.9,221.79,221.9,1490.0,216.2872,216.3457,216.2385,216.3457,1490.0
2024-05-15 14:45:00,221.86,221.92,221.76,221.81,2664.0,216.3067,216.3652,216.2092,216.258,2664.0
2024-05-15 14:50:00,221.83,221.87,221.83,221.83,858.0,216.2775,216.3165,216.2775,216.2775,858.0
2024-05-15 14:55:00,221.84,221.86,221.76,221.78,1349.0,216.2872,216.3067,216.2092,216.2287,1349.0
2024-05-15 15:00:00,221.81,221.81,221.69,221.72,1132.0,216.258,216.258,216.141,216.1702,1132.0
2024-05-15 15:05:00,221.66,221.81,221.62,221.81,1627.0,216.1117,216.258,216.0727,216.258,1627.0
2024-05-15 15:10:00,221.86,222.02,221.8,221.98,7464.0,216.3067,216.4627,216.2482,216.4237,7464.0
2024-05-15 15:15:00,221.96,221.96,221.85,221.85,1402.0,216.4042,216.4042,216.297,216.297,1402.0
2024-05-15 15:20:00,221.87,221.94,221.86,221.91,2160.0,216.3165,216.3847,216.3067,216.3555,2160.0
2024-05-15 15:25:00,221.88,221.95,221.82,221.89,4622.0,216.3262,216.3945,216.2677,216.336,4622.0
2024-05-15 15:30:00,221.8,221.86,221.73,221.74,2936.0,216.2482,216.3067,216.18,216.1897,2936.0
2024-05-15 15:35:00,221.72,221.79,221.59,221.79,3871.0,216.1702,216.2385,216.0435,216.2385,3871.0
2024-05-15 15:40:00,221.75,221.86,221.69,221.85,4012.0,216.1995,216.3067,216.141,216.297,4012.0
2024-05-15 15:45:00,221.85,221.85,221.77,221.78,3323.0,216.297,216.297,216.219,216.2287,3323.0
2024-05-15 15:50:00,221.81,222.09,221.75,222.08,7732.0,216.258,216.531,216.1995,216.5212,7732.0
2024-05-15 15:55:00,222.04,222.54,221.95,222.17,38622.0,216.4822,216.9697,216.3945,216.609,38622.0
2024-05-16 09:30:00,222.15,222.52,222.02,222.02,8890.0,216.5895,216.9502,216.4627,216.4627,8890.0
2024-05-16 09:35:00,222.17,222.17,221.6,222.01,1877.0,216.609,216.609,216.0532,216.453,1877.0
2024-05-16 09:40:00,221.69,222.22,221.52,221.84,11844.0,216.141,216.6577,215.9752,216.2872,11844.0
2024-05-16 09:45:00,222.06,222.8,221.89,222.67,3052.0,216.5017,217.2232,216.336,217.0964,3052.0
2024-05-16 09:50:00,222.47,222.65,222.47,222.64,5581.0,216.9014,217.0769,216.9014,217.0672,5581.0
2024-05-16 09:55:00,222.75,222.88,222.61,222.88,2800.0,217.1744,217.3012,217.0379,217.3012,2800.0
2024-05-16 10:00:00,222.88,223.0,222.73,222.92,1882.0,217.3012,217.4182,217.1549,217.3402,1882.0
2024-05-16 10:05:00,222.98,223.12,222.9,223.12,5164.0,217.3987,217.5352,217.3207,217.5352,5164.0
2024-05-16 10:10:00,223.12,223.5,223.05,223.5,3946.0,217.5352,217.9057,217.4669,217.9057,3946.0
2024-05-16 10:15:00,223.43,223.58,223.25,223.41,6569.0,217.8374,217.9837,217.6619,217.8179,6569.0
2024-05-16 10:20:00,223.31,223.31,222.98,223.11,3543.0,217.7204,217.7204,217.3987,217.5254,3543.0
2024-05-16 10:25:00,222.99,223.11,222.92,222.92,860.0,217.4084,217.5254,217.3402,217.3402,860.0
2024-05-16 10:30:00,222.92,223.11,222.82,222.82,1311.0,217.3402,217.5254,217.2427,217.2427,1311.0
2024-05-16 10:35:00,222.82,223.04,222.82,223.04,1084.0,217.2427,217.4572,217.2427,217.4572,1084.0
2024-05-16 10:40:00,223.14,223.52,223.14,223.38,2355.0,217.5547,217.9252,217.5547,217.7887,2355.0
2024-05-16 10:45:00,223.37,223.44,223.25,223.44,1049.0,217.7789,217.8472,217.6619,217.8472,1049.0
2024-05-16 10:50:00,223.47,223.48,223.1,223.27,5773.0,217.8764,217.8862,217.5157,217.6814,5773.0
2024-05-16 10:55:00,223.25,223.25,222.92,222.92,2026.0,217.6619,217.6619,217.3402,217.3402,2026.0
2024-05-16 11:00:00,222.84,222.84,221.76,222.24,8482.0,217.2622,217.2622,216.2092,216.6772,8482.0
2024-05-16 11:05:00,222.28,222.48,222.18,222.4,6037.0,216.7162,216.9112,216.6187,216.8332,6037.0
2024-05-16 11:10:00,222.34,222.41,222.2,222.34,3396.0,216.7747,216.8429,216.6382,216.7747,3396.0
2024-05-16 11:15:00,222.36,222.4,222.28,222.38,1400.0,216.7942,216.8332,216.7162,216.8137,1400.0
2024-05-16 11:20:00,222.3,222.58,222.3,222.5,4515.0,216.7357,217.0087,216.7357,216.9307,4515.0
2024-05-16 11:25:00,222.54,222.72,222.47,222.55,3830.0,216.9697,217.1452,216.9014,216.9794,3830.0
2024-05-16 11:30:00,222.41,222.41,222.21,222.33,2918.0,216.8429,216.8429,216.648,216.7649,2918.0
2024-05-16 11:35:00,222.4,222.67,222.4,222.67,1661.0,216.8332,217.0964,216.8332,217.0964,1661.0
2024-05-16 11:40:00,222.67,222.7,222.57,222.7,1600.0,217.0964,217.1257,216.9989,217.1257,1600.0
2024-05-16 11:45:00,222.7,222.7,222.4,222.65,4398.0,217.1257,217.1257,216.8332,217.0769,4398.0
2024-05-16 11:50:00,222.58,222.67,222.57,222.63,1763.0,217.0087,217.0964,216.9989,217.0574,1763.0
2024-05-16 11:55:00,222.63,222.68,222.51,222.55,4584.0,217.0574,217.1062,216.9404,216.9794,4584.0
2024-05-16 12:00:00,222.47,222.73,222.47,222.68,3617.0,216.9014,217.1549,216.9014,217.1062,3617.0
2024-05-16 12:05:00,222.66,222.86,222.62,222.81,2880.0,217.0867,217.2817,217.0477,217.2329,2880.0
2024-05-16 12:10:00,222.84,222.86,222.69,222.76,6045.0,217.2622,217.2817,217.1159,217.1842,6045.0
2024-05-16 12:15:00,222.83,222.9,222.56,222.72,5707.0,217.2524,217.3207,216.9892,217.1452,5707.0
2024-05-16 12:20:00,222.74,222.76,222.65,222.76,3334.0,217.1647,217.1842,217.0769,217.1842,3334.0
2024-05-16 12:25:00,222.81,222.81,222.6,222.66,3560.0,217.2329,217.2329,217.0282,217.0867,3560.0
2024-05-16 12:30:00,222.69,222.69,222.47,222.66,2650.0,217.1159,217.1159,216.9014,217.0867,2650.0
2024-05-16 12:35:00,222.59,222.69,222.56,222.62,3225.0,217.0184,217.1159,216.9892,217.0477,3225.0
2024-05-16 12:40:00,222.6,222.62,222.37,222.42,4587.0,217.0282,217.0477,216.8039,216.8527,4587.0
2024-05-16 12:45:00,222.42,222.48,222.29,222.29,2648.0,216.8527,216.9112,216.7259,216.7259,2648.0
2024-05-16 12:50:00,222.36,222.36,222.16,222.35,15782.0,216.7942,216.7942,216.5992,216.7844,15782.0
2024-05-16 12:55:00,222.4,222.52,222.26,222.33,1999.0,216.8332,216.9502,216.6967,216.7649,1999.0
2024-05-16 13:00:00,222.33,222.42,222.33,222.42,300.0,216.7649,216.8527,216.7649,216.8527,300.0
2024-05-16 13:05:00,222.53,222.65,222.53,222.6,1425.0,216.9599,217.0769,216.9599,217.0282,1425.0
2024-05-16 13:10:00,222.58,222.67,222.58,222.62,600.0,217.0087,217.0964,217.0087,217.0477,600.0
2024-05-16 13:15:00,222.74,222.81,222.74,222.81,1100.0,217.1647,217.2329,217.1647,217.2329,1100.0
2024-05-16 13:20:00,222.79,222.88,222.7,222.88,3608.0,217.2134,217.3012,217.1257,217.3012,3608.0
2024-05-16 13:25:00,222.88,223.12,222.71,222.79,6802.0,217.3012,217.5352,217.1354,217.2134,6802.0
2024-05-16 13:30:00,222.83,223.04,222.63,222.64,3652.0,217.2524,217.4572,217.0574,217.0672,3652.0
2024-05-16 13:35:00,222.77,222.82,222.77,222.82,439.0,217.1939,217.2427,217.1939,217.2427,439.0
2024-05-16 13:40:00,222.73,222.73,222.61,222.66,2510.0,217.1549,217.1549,217.0379,217.0867,2510.0
2024-05-16 13:45:00,222.62,222.62,222.41,222.58,457.0,217.0477,217.0477,216.8429,217.0087,457.0
2024-05-16 13:50:00,222.54,222.73,222.39,222.5,12461.0,216.9697,217.1549,216.8234,216.9307,12461.0
2024-05-16 13:55:00,222.7,222.7,222.54,222.68,1084.0,217.1257,217.1257,216.9697,217.1062,1084.0
2024-05-16 14:00:00,222.59,222.74,222.59,222.73,1475.0,217.0184,217.1647,217.0184,217.1549,1475.0
2024-05-16 14:05:00,222.62,222.63,222.55,222.59,1754.0,217.0477,217.0574,216.9794,217.0184,1754.0
2024-05-16 14:10:00,222.59,222.6,222.45,222.46,3006.0,217.0184,217.0282,216.8819,216.8917,3006.0
2024-05-16 14:15:00,222.47,222.52,222.47,222.49,901.0,216.9014,216.9502,216.9014,216.9209,901.0
2024-05-16 14:20:00,222.51,222.62,222.5,222.61,11988.0,216.9404,217.0477,216.9307,217.0379,11988.0
2024-05-16 14:25:00,222.67,222.9,222.59,222.83,2809.0,217.0964,217.3207,217.0184,217.2524,2809.0
2024-05-16 14:30:00,222.83,222.9,222.6,222.61,2100.0,217.2524,217.3207,217.0282,217.0379,2100.0
2024-05-16 14:35:00,222.6,222.72,222.6,222.72,537.0,217.0282,217.1452,217.0282,217.1452,537.0
2024-05-16 14:40:00,222.63,222.73,222.6,222.62,2428.0,217.0574,217.1549,217.0282,217.0477,2428.0
2024-05-16 14:45:00,222.68,222.77,222.61,222.61,1384.0,217.1062,217.1939,217.0379,217.0379,1384.0
2024-05-16 14:50:00,222.64,222.64,222.5,222.5,2118.0,217.0672,217.0672,216.9307,216.9307,2118.0
2024-05-16 14:55:00,222.48,222.59,222.42,222.59,2934.0,216.9112,217.0184,216.8527,217.0184,2934.0
2024-05-16 15:00:00,222.53,222.56,222.34,222.49,3403.0,216.9599,216.9892,216.7747,216.9209,3403.0
2024-05-16 15:05:00,222.49,222.53,222.44,222.44,1710.0,216.9209,216.9599,216.8722,216.8722,1710.0
2024-05-16 15:10:00,222.44,222.59,222.44,222.56,3869.0,216.8722,217.0184,216.8722,216.9892,3869.0
2024-05-16 15:15:00,222.62,222.62,221.96,222.08,7100.0,217.0477,217.0477,216.4042,216.5212,7100.0
2024-05-16 15:20:00,222.08,222.11,222.01,222.03,1953.0,216.5212,216.5505,216.453,216.4725,1953.0
2024-05-16 15:25:00,221.99,222.32,221.99,222.22,2633.0,216.4335,216.7552,216.4335,216.6577,2633.0
2024-05-16 15:30:00,222.22,222.37,222.2,222.36,2317.0,216.6577,216.8039,216.6382,216.7942,2317.0
2024-05-16 15:35:00,222.32,222.32,222.06,222.06,1983.0,216.7552,216.7552,216.5017,216.5017,1983.0
2024-05-16 15:40:00,222.03,222.1,221.99,222.03,2838.0,216.4725,216.5407,216.4335,216.4725,2838.0
2024-05-16 15:45:00,221.97,221.98,221.74,221.81,5496.0,216.414,216.4237,216.1897,216.258,5496.0
2024-05-16 15:50:00,221.74,222.29,221.74,222.24,11125.0,216.1897,216.7259,216.1897,216.6772,11125.0
2024-05-16 15:55:00,222.16,222.4,221.93,222.13,35494.0,216.5992,216.8332,216.375,216.57,35494.0
2024-05-17 09:30:00,222.73,222.73,222.73,222.73,19010.0,217.1549,217.1549,217.1549,217.1549,19010.0
2024-05-17 09:35:00,222.19,222.47,222.18,222.18,1167.0,216.6285,216.9014,216.6187,216.6187,1167.0
2024-05-17 09:40:00,222.06,222.36,222.06,222.31,1243.0,216.5017,216.7942,216.5017,216.7454,1243.0
2024-05-17 09:45:00,222.16,222.16,221.72,221.9,3565.0,216.5992,216.5992,216.1702,216.3457,3565.0
2024-05-17 09:50:00,221.99,222.77,221.99,222.77,1421.0,216.4335,217.1939,216.4335,217.1939,1421.0
2024-05-17 09:55:00,222.66,222.72,222.46,222.47,713.0,217.0867,217.1452,216.8917,216.9014,713.0
2024-05-17 10:00:00,222.45,222.45,222.1,222.1,1360.0,216.8819,216.8819,216.5407,216.5407,1360.0
2024-05-17 10:05:00,222.01,222.22,221.9,221.97,2035.0,216.453,216.6577,216.3457,216.414,2035.0
2024-05-17 10:10:00,222.02,222.15,221.81,222.06,2007.0,216.4627,216.5895,216.258,216.5017,2007.0
2024-05-17 10:15:00,221.98,221.98,221.86,221.86,3414.0,216.4237,216.4237,216.3067,216.3067,3414.0
2024-05-17 10:20:00,221.89,222.02,221.86,221.86,892.0,216.336,216.4627,216.3067,216.3067,892.0
2024-05-17 10:25:00,222.05,222.05,221.99,221.99,701.0,216.492,216.492,216.4335,216.4335,701.0
2024-05-17 10:30:00,222.0,222.11,221.89,221.93,2195.0,216.4432,216.5505,216.336,216.375,2195.0
2024-05-17 10:35:00,221.94,221.94,221.67,221.75,552.0,216.3847,216.3847,216.1215,216.1995,552.0
2024-05-17 10:40:00,221.68,221.68,221.5,221.51,879.0,216.1312,216.1312,215.9557,215.9655,879.0
2024-05-17 10:45:00,221.43,221.5,221.35,221.46,1959.0,215.8875,215.9557,215.8095,215.9167,1959.0
2024-05-17 10:50:00,221.61,221.61,221.6,221.6,200.0,216.063,216.063,216.0532,216.0532,200.0
2024-05-17 10:55:00,222.05,222.05,221.77,221.77,800.0,216.492,216.492,216.219,216.219,800.0
2024-05-17 11:00:00,221.77,221.97,221.7,221.96,1600.0,216.219,216.414,216.1507,216.4042,1600.0
2024-05-17 11:05:00,221.95,222.0,221.87,221.88,1646.0,216.3945,216.4432,216.3165,216.3262,1646.0
2024-05-17 11:10:00,222.02,222.24,221.99,222.09,2265.0,216.4627,216.6772,216.4335,216.531,2265.0
2024-05-17 11:15:00,222.12,222.15,222.12,222.15,215.0,216.5602,216.5895,216.5602,216.5895,215.0
2024-05-17 11:20:00,222.23,222.23,222.03,222.08,1448.0,216.6675,216.6675,216.4725,216.5212,1448.0
2024-05-17 11:25:00,222.14,222.14,222.02,222.02,2110.0,216.5797,216.5797,216.4627,216.4627,2110.0
2024-05-17 11:30:00,221.99,222.29,221.99,222.15,1350.0,216.4335,216.7259,216.4335,216.5895,1350.0
2024-05-17 11:35:00,222.2,222.39,222.2,222.28,1762.0,216.6382,216.8234,216.6382,216.7162,1762.0
2024-05-17 11:40:00,222.29,222.46,222.29,222.39,1523.0,216.7259,216.8917,216.7259,216.8234,1523.0
2024-05-17 11:45:00,222.61,222.72,222.54,222.72,436.0,217.0379,217.1452,216.9697,217.1452,436.0
2024-05-17 11:50:00,222.7,222.82,222.7,222.8,1194.0,217.1257,217.2427,217.1257,217.2232,1194.0
2024-05-17 11:55:00,222.75,222.75,222.63,222.64,1156.0,217.1744,217.1744,217.0574,217.0672,1156.0
2024-05-17 12:00:00,222.48,222.63,222.48,222.63,762.0,216.9112,217.0574,216.9112,217.0574,762.0
2024-05-17 12:05:00,222.71,222.73,222.65,222.65,513.0,217.1354,217.1549,217.0769,217.0769,513.0
2024-05-17 12:10:00,222.58,222.66,222.58,222.66,646.0,217.0087,217.0867,217.0087,217.0867,646.0
2024-05-17 12:15:00,222.72,222.72,222.61,222.66,993.0,217.1452,217.1452,217.0379,217.0867,993.0
2024-05-17 12:20:00,222.6,222.6,222.4,222.48,1330.0,217.0282,217.0282,216.8332,216.9112,1330.0
2024-05-17 12:25:00,222.49,222.73,222.47,222.73,4241.0,216.9209,217.1549,216.9014,217.1549,4241.0
2024-05-17 12:30:00,222.73,222.73,222.62,222.62,400.0,217.1549,217.1549,217.0477,217.0477,400.0
2024-05-17 12:35:00,222.67,222.67,222.5,222.52,2255.0,217.0964,217.0964,216.9307,216.9502,2255.0
2024-05-17 12:40:00,222.6,222.65,222.56,222.63,500.0,217.0282,217.0769,216.9892,217.0574,500.0
2024-05-17 12:45:00,222.56,222.76,222.56,222.62,4156.0,216.9892,217.1842,216.9892,217.0477,4156.0
2024-05-17 12:50:00,222.65,222.69,222.6,222.67,1087.0,217.0769,217.1159,217.0282,217.0964,1087.0
2024-05-17 12:55:00,222.62,222.86,222.62,222.86,1421.0,217.0477,217.2817,217.0477,217.2817,1421.0
2024-05-17 13:00:00,222.86,222.95,222.78,222.81,4258.0,217.2817,217.3694,217.2037,217.2329,4258.0
2024-05-17 13:05:00,223.02,223.05,222.92,223.03,1744.0,217.4377,217.4669,217.3402,217.4474,1744.0
2024-05-17 13:10:00,223.04,223.04,222.87,222.97,1368.0,217.4572,217.4572,217.2914,217.3889,1368.0
2024-05-17 13:15:00,222.95,222.99,222.86,222.99,2775.0,217.3694,217.4084,217.2817,217.4084,2775.0
2024-05-17 13:20:00,222.99,223.11,222.99,223.02,1561.0,217.4084,217.5254,217.4084,217.4377,1561.0
2024-05-17 13:25:00,223.12,223.13,223.12,223.12,204.0,217.5352,217.5449,217.5352,217.5352,204.0
2024-05-17 13:30:00,223.06,223.14,223.06,223.14,500.0,217.4767,217.5547,217.4767,217.5547,500.0
2024-05-17 13:35:00,223.08,223.17,223.05,223.09,1900.0,217.4962,217.5839,217.4669,217.5059,1900.0
2024-05-17 13:40:00,223.07,223.11,223.03,223.11,1832.0,217.4864,217.5254,217.4474,217.5254,1832.0
2024-05-17 13:45:00,223.12,223.14,223.1,223.14,483.0,217.5352,217.5547,217.5157,217.5547,483.0
2024-05-17 13:50:00,223.21,223.49,223.16,223.42,5696.0,217.6229,217.8959,217.5742,217.8277,5696.0
2024-05-17 13:55:00,223.35,223.42,223.2,223.31,3155.0,217.7594,217.8277,217.6132,217.7204,3155.0
2024-05-17 14:00:00,223.31,223.31,223.31,223.31,0.0,217.7204,217.7204,217.7204,217.7204,0.0
2024-05-17 14:05:00,223.29,223.35,223.24,223.28,1504.0,217.7009,217.7594,217.6522,217.6912,1504.0
2024-05-17 14:10:00,223.21,223.31,223.21,223.3,1928.0,217.6229,217.7204,217.6229,217.7107,1928.0
2024-05-17 14:15:00,223.25,223.36,223.25,223.36,560.0,217.6619,217.7692,217.6619,217.7692,560.0
2024-05-17 14:20:00,223.31,223.43,223.27,223.43,1100.0,217.7204,217.8374,217.6814,217.8374,1100.0
2024-05-17 14:25:00,223.43,223.55,223.37,223.39,1494.0,217.8374,217.9544,217.7789,217.7984,1494.0
2024-05-17 14:30:00,223.53,223.59,223.53,223.58,1500.0,217.9349,217.9934,217.9349,217.9837,1500.0
2024-05-17 14:35:00,223.58,223.58,223.4,223.41,1766.0,217.9837,217.9837,217.8082,217.8179,1766.0
2024-05-17 14:40:00,223.4,223.47,223.4,223.47,532.0,217.8082,217.8764,217.8082,217.8764,532.0
2024-05-17 14:45:00,223.45,223.45,223.41,223.44,800.0,217.8569,217.8569,217.8179,217.8472,800.0
2024-05-17 14:50:00,223.46,223.52,223.4,223.52,1292.0,217.8667,217.9252,217.8082,217.9252,1292.0
2024-05-17 14:55:00,223.53,223.59,223.46,223.51,2005.0,217.9349,217.9934,217.8667,217.9154,2005.0
2024-05-17 15:00:00,223.45,223.54,223.45,223.54,301.0,217.8569,217.9447,217.8569,217.9447,301.0
2024-05-17 15:05:00,223.5,223.61,223.5,223.61,1100.0,217.9057,218.0129,217.9057,218.0129,1100.0
2024-05-17 15:10:00,223.59,223.69,223.55,223.56,2262.0,217.9934,218.0909,217.9544,217.9642,2262.0
2024-05-17 15:15:00,223.66,223.67,223.63,223.63,800.0,218.0617,218.0714,218.0324,218.0324,800.0
2024-05-17 15:20:00,223.7,223.73,223.6,223.65,2259.0,218.1007,218.1299,218.0032,218.0519,2259.0
2024-05-17 15:25:00,223.66,223.7,223.65,223.7,3127.0,218.0617,218.1007,218.0519,218.1007,3127.0
2024-05-17 15:30:00,223.67,223.71,223.35,223.57,32566.0,218.0714,218.1104,217.7594,217.9739,32566.0
2024-05-17 15:35:00,223.68,223.76,223.63,223.71,2519.0,218.0812,218.1592,218.0324,218.1104,2519.0
2024-05-17 15:40:00,223.7,223.7,223.43,223.43,2534.0,218.1007,218.1007,217.8374,217.8374,2534.0
2024-05-17 15:45:00,223.48,223.49,223.31,223.32,2927.0,217.8862,217.8959,217.7204,217.7302,2927.0
2024-05-17 15:50:00,223.32,223.78,223.31,223.58,6559.0,217.7302,218.1787,217.7204,217.9837,6559.0
2024-05-17 15:55:00,223.57,223.7,223.41,223.65,21703.0,217.9739,218.1007,217.8179,218.0519,21703.0
2024-05-20 09:30:00,224.19,224.19,223.47,224.19,10772.0,218.5784,218.5784,217.8764,218.5784,10772.0
2024-05-20 09:35:00,223.87,224.19,223.42,223.93,2157.0,218.2664,218.5784,217.8277,218.3249,2157.0
2024-05-20 09:40:00,223.68,224.29,223.67,223.68,1835.0,218.0812,218.6759,218.0714,218.0812,1835.0
2024-05-20 09:45:00,223.99,224.12,223.78,223.78,887.0,218.3834,218.5101,218.1787,218.1787,887.0
2024-05-20 09:50:00,224.12,224.16,223.68,223.75,2949.0,218.5101,218.5491,218.0812,218.1494,2949.0
2024-05-20 09:55:00,223.75,223.83,223.62,223.72,3749.0,218.1494,218.2274,218.0227,218.1202,3749.0
2024-05-20 10:00:00,223.71,223.88,223.56,223.8,2471.0,218.1104,218.2761,217.9642,218.1982,2471.0
2024-05-20 10:05:00,223.95,224.01,223.81,224.01,2713.0,218.3444,218.4029,218.2079,218.4029,2713.0
2024-05-20 10:10:00,224.02,224.04,224.01,224.04,700.0,218.4126,218.4321,218.4029,218.4321,700.0
2024-05-20 10:15:00,223.92,224.34,223.69,223.71,4640.0,218.3151,218.7246,218.0909,218.1104,4640.0
2024-05-20 10:20:00,223.71,223.8,223.7,223.8,1900.0,218.1104,218.1982,218.1007,218.1982,1900.0
2024-05-20 10:25:00,223.72,223.8,223.59,223.59,3501.0,218.1202,218.1982,217.9934,217.9934,3501.0
2024-05-20 10:30:00,223.52,223.63,223.5,223.56,2532.0,217.9252,218.0324,217.9057,217.9642,2532.0
2024-05-20 10:35:00,223.5,223.55,223.47,223.5,1655.0,217.9057,217.9544,217.8764,217.9057,1655.0
2024-05-20 10:40:00,223.46,223.6,223.45,223.59,3524.0,217.8667,218.0032,217.8569,217.9934,3524.0
2024-05-20 10:45:00,223.7,224.02,223.7,223.97,1625.0,218.1007,218.4126,218.1007,218.3639,1625.0
2024-05-20 10:50:00,223.97,223.97,223.71,223.83,1567.0,218.3639,218.3639,218.1104,218.2274,1567.0
2024-05-20 10:55:00,223.71,223.94,223.71,223.83,2153.0,218.1104,218.3346,218.1104,218.2274,2153.0
2024-05-20 11:00:00,223.83,223.83,223.62,223.65,1649.0,218.2274,218.2274,218.0227,218.0519,1649.0
2024-05-20 11:05:00,223.73,223.73,223.56,223.56,833.0,218.1299,218.1299,217.9642,217.9642,833.0
2024-05-20 11:10:00,223.64,223.82,223.58,223.82,906.0,218.0422,218.2177,217.9837,218.2177,906.0
2024-05-20 11:15:00,223.75,223.86,223.62,223.77,2942.0,218.1494,218.2567,218.0227,218.1689,2942.0
2024-05-20 11:20:00,223.77,223.9,223.63,223.89,1854.0,218.1689,218.2956,218.0324,218.2859,1854.0
2024-05-20 11:25:00,223.86,223.95,223.8,223.87,4335.0,218.2567,218.3444,218.1982,218.2664,4335.0
2024-05-20 11:30:00,223.86,223.92,223.71,223.72,4060.0,218.2567,218.3151,218.1104,218.1202,4060.0
2024-05-20 11:35:00,223.65,223.81,223.64,223.72,1420.0,218.0519,218.2079,218.0422,218.1202,1420.0
2024-05-20 11:40:00,223.81,223.87,223.64,223.7,5965.0,218.2079,218.2664,218.0422,218.1007,5965.0
2024-05-20 11:45:00,223.65,223.85,223.59,223.84,2237.0,218.0519,218.2469,217.9934,218.2372,2237.0
2024-05-20 11:50:00,223.76,223.9,223.72,223.89,2000.0,218.1592,218.2956,218.1202,218.2859,2000.0
2024-05-20 11:55:00,223.82,223.85,223.75,223.77,600.0,218.2177,218.2469,218.1494,218.1689,600.0
2024-05-20 12:00:00,223.81,223.83,223.74,223.77,2402.0,218.2079,218.2274,218.1397,218.1689,2402.0
2024-05-20 12:05:00,223.78,223.81,223.74,223.78,1700.0,218.1787,218.2079,218.1397,218.1787,1700.0
2024-05-20 12:10:00,223.78,223.86,223.73,223.86,2366.0,218.1787,218.2567,218.1299,218.2567,2366.0
2024-05-20 12:15:00,223.9,223.96,223.79,223.84,2329.0,218.2956,218.3541,218.1884,218.2372,2329.0
2024-05-20 12:20:00,223.79,223.83,223.69,223.73,1565.0,218.1884,218.2274,218.0909,218.1299,1565.0
2024-05-20 12:25:00,223.69,223.82,223.69,223.78,1745.0,218.0909,218.2177,218.0909,218.1787,1745.0
2024-05-20 12:30:00,223.75,223.75,223.72,223.74,765.0,218.1494,218.1494,218.1202,218.1397,765.0
2024-05-20 12:35:00,223.71,223.81,223.68,223.75,1000.0,218.1104,218.2079,218.0812,218.1494,1000.0
2024-05-20 12:40:00,223.75,223.75,223.63,223.7,3087.0,218.1494,218.1494,218.0324,218.1007,3087.0
2024-05-20 12:45:00,223.61,223.71,223.6,223.67,1375.0,218.0129,218.1104,218.0032,218.0714,1375.0
2024-05-20 12:50:00,223.67,223.69,223.59,223.62,2231.0,218.0714,218.0909,217.9934,218.0227,2231.0
2024-05-20 12:55:00,223.65,223.7,223.62,223.68,1066.0,218.0519,218.1007,218.0227,218.0812,1066.0
2024-05-20 13:00:00,223.66,223.76,223.66,223.76,400.0,218.0617,218.1592,218.0617,218.1592,400.0
2024-05-20 13:05:00,223.68,223.8,223.67,223.76,1253.0,218.0812,218.1982,218.0714,218.1592,1253.0
2024-05-20 13:10:00,223.78,223.8,223.66,223.67,700.0,218.1787,218.1982,218.0617,218.0714,700.0
2024-05-20 13:15:00,223.67,223.71,223.61,223.62,1856.0,218.0714,218.1104,218.0129,218.0227,1856.0
2024-05-20 13:20:00,223.6,223.67,223.56,223.62,3012.0,218.0032,218.0714,217.9642,218.0227,3012.0
2024-05-20 13:25:00,223.58,223.63,223.54,223.63,3986.0,217.9837,218.0324,217.9447,218.0324,3986.0
2024-05-20 13:30:00,223.6,223.6,223.42,223.51,4030.0,218.0032,218.0032,217.8277,217.9154,4030.0
2024-05-20 13:35:00,223.45,223.58,223.44,223.58,2836.0,217.8569,217.9837,217.8472,217.9837,2836.0
2024-05-20 13:40:00,223.54,223.54,223.5,223.5,1656.0,217.9447,217.9447,217.9057,217.9057,1656.0
2024-05-20 13:45:00,223.56,223.64,223.4,223.49,4728.0,217.9642,218.0422,217.8082,217.8959,4728.0
2024-05-20 13:50:00,223.49,223.5,223.46,223.48,3305.0,217.8959,217.9057,217.8667,217.8862,3305.0
2024-05-20 13:55:00,223.48,223.58,223.48,223.58,914.0,217.8862,217.9837,217.8862,217.9837,914.0
2024-05-20 14:00:00,223.52,223.52,223.43,223.5,2890.0,217.9252,217.9252,217.8374,217.9057,2890.0
2024-05-20 14:05:00,223.42,223.48,223.16,223.34,7160.0,217.8277,217.8862,217.5742,217.7497,7160.0
2024-05-20 14:10:00,223.25,223.5,223.23,223.5,2600.0,217.6619,217.9057,217.6424,217.9057,2600.0
2024-05-20 14:15:00,223.47,223.57,223.47,223.52,1152.0,217.8764,217.9739,217.8764,217.9252,1152.0
2024-05-20 14:20:00,223.53,223.54,223.43,223.43,1410.0,217.9349,217.9447,217.8374,217.8374,1410.0
2024-05-20 14:25:00,223.51,223.58,223.49,223.5,2252.0,217.9154,217.9837,217.8959,217.9057,2252.0
2024-05-20 14:30:00,223.45,223.52,223.45,223.49,3672.0,217.8569,217.9252,217.8569,217.8959,3672.0
2024-05-20 14:35:00,223.5,223.66,223.45,223.46,1983.0,217.9057,218.0617,217.8569,217.8667,1983.0
2024-05-20 14:40:00,223.5,223.52,223.46,223.5,900.0,217.9057,217.9252,217.8667,217.9057,900.0
2024-05-20 14:45:00,223.46,223.59,223.33,223.45,26271.0,217.8667,217.9934,217.7399,217.8569,26271.0
2024-05-20 14:50:00,223.39,223.39,223.25,223.35,2217.0,217.7984,217.7984,217.6619,217.7594,2217.0
2024-05-20 14:55:00,223.34,223.41,223.34,223.4,2071.0,217.7497,217.8179,217.7497,217.8082,2071.0
2024-05-20 15:00:00,223.36,223.48,223.36,223.47,725.0,217.7692,217.8862,217.7692,217.8764,725.0
2024-05-20 15:05:00,223.5,223.54,223.44,223.53,1400.0,217.9057,217.9447,217.8472,217.9349,1400.0
2024-05-20 15:10:00,223.47,223.47,223.35,223.35,1280.0,217.8764,217.8764,217.7594,217.7594,1280.0
2024-05-20 15:15:00,223.5,223.6,223.45,223.5,1206.0,217.9057,218.0032,217.8569,217.9057,1206.0
2024-05-20 15:20:00,223.53,223.59,223.48,223.54,3431.0,217.9349,217.9934,217.8862,217.9447,3431.0
2024-05-20 15:25:00,223.54,223.61,223.5,223.51,1473.0,217.9447,218.0129,217.9057,217.9154,1473.0
2024-05-20 15:30:00,223.49,223.54,223.48,223.5,4714.0,217.8959,217.9447,217.8862,217.9057,4714.0
2024-05-20 15:35:00,223.5,223.5,223.19,223.19,6569.0,217.9057,217.9057,217.6034,217.6034,6569.0
2024-05-20 15:40:00,223.28,223.37,223.21,223.31,4311.0,217.6912,217.7789,217.6229,217.7204,4311.0
2024-05-20 15:45:00,223.3,223.37,223.27,223.29,4176.0,217.7107,217.7789,217.6814,217.7009,4176.0
2024-05-20 15:50:00,223.32,223.73,223.27,223.51,11066.0,217.7302,218.1299,217.6814,217.9154,11066.0
2024-05-20 15:55:00,223.59,223.72,223.45,223.62,38061.0,217.9934,218.1202,217.8569,218.0227,38061.0
2024-05-21 09:30:00,223.85,224.16,223.85,224.15,7150.0,218.2469,218.5491,218.2469,218.5394,7150.0
2024-05-21 09:35:00,224.21,224.21,224.2,224.21,100.0,218.5979,218.5979,218.5881,218.5979,100.0
2024-05-21 09:40:00,224.18,224.56,224.17,224.34,2167.0,218.5686,218.9391,218.5589,218.7246,2167.0
2024-05-21 09:45:00,224.57,224.65,224.38,224.38,1888.0,218.9489,219.0269,218.7636,218.7636,1888.0
2024-05-21 09:50:00,224.18,224.38,224.16,224.17,1301.0,218.5686,218.7636,218.5491,218.5589,1301.0
2024-05-21 09:55:00,224.16,224.43,224.11,224.18,4665.0,218.5491,218.8124,218.5004,218.5686,4665.0
2024-05-21 10:00:00,224.31,224.37,224.21,224.21,1287.0,218.6954,218.7539,218.5979,218.5979,1287.0
2024-05-21 10:05:00,224.21,224.65,224.21,224.65,3675.0,218.5979,219.0269,218.5979,219.0269,3675.0
2024-05-21 10:10:00,224.65,224.78,224.65,224.7,1177.0,219.0269,219.1536,219.0269,219.0756,1177.0
2024-05-21 10:15:00,224.58,224.67,224.58,224.67,707.0,218.9586,219.0464,218.9586,219.0464,707.0
2024-05-21 10:20:00,224.68,224.77,224.52,224.59,2898.0,219.0561,219.1439,218.9001,218.9684,2898.0
2024-05-21 10:25:00,224.62,224.63,224.44,224.51,1456.0,218.9976,219.0074,218.8221,218.8904,1456.0
2024-05-21 10:30:00,224.49,224.54,224.44,224.54,1349.0,218.8709,218.9196,218.8221,218.9196,1349.0
2024-05-21 10:35:00,224.56,224.68,224.46,224.61,4265.0,218.9391,219.0561,218.8416,218.9879,4265.0
2024-05-21 10:40:00,224.68,224.83,224.6,224.83,3674.0,219.0561,219.2024,218.9781,219.2024,3674.0
2024-05-21 10:45:00,224.9,225.24,224.89,225.08,14995.0,219.2706,219.6021,219.2609,219.4461,14995.0
2024-05-21 10:50:00,225.16,225.16,224.69,224.87,6432.0,219.5241,219.5241,219.0659,219.2414,6432.0
2024-05-21 10:55:00,224.73,224.87,224.73,224.76,3519.0,219.1049,219.2414,219.1049,219.1341,3519.0
2024-05-21 11:00:00,224.75,224.89,224.66,224.69,3591.0,219.1244,219.2609,219.0366,219.0659,3591.0
2024-05-21 11:05:00,224.74,225.0,224.73,224.91,1844.0,219.1146,219.3681,219.1049,219.2804,1844.0
2024-05-21 11:10:00,224.9,225.04,224.81,225.04,938.0,219.2706,219.4071,219.1829,219.4071,938.0
2024-05-21 11:15:00,225.15,225.49,225.13,225.49,1563.0,219.5144,219.8459,219.4949,219.8459,1563.0
2024-05-21 11:20:00,225.39,225.46,225.37,225.43,1015.0,219.7484,219.8166,219.7289,219.7874,1015.0
2024-05-21 11:25:00,225.45,225.45,225.3,225.4,1574.0,219.8069,219.8069,219.6606,219.7581,1574.0
2024-05-21 11:30:00,225.36,225.48,225.24,225.33,2242.0,219.7191,219.8361,219.6021,219.6899,2242.0
2024-05-21 11:35:00,225.41,225.47,225.0,225.0,1480.0,219.7679,219.8264,219.3681,219.3681,1480.0
2024-05-21 11:40:00,225.0,225.18,225.0,225.18,1441.0,219.3681,219.5436,219.3681,219.5436,1441.0
2024-05-21 11:45:00,225.26,225.36,225.21,225.21,1348.0,219.6216,219.7191,219.5729,219.5729,1348.0
2024-05-21 11:50:00,225.25,225.29,225.18,225.22,883.0,219.6119,219.6509,219.5436,219.5826,883.0
2024-05-21 11:55:00,225.26,225.26,225.06,225.09,902.0,219.6216,219.6216,219.4266,219.4559,902.0
2024-05-21 12:00:00,225.26,225.26,225.12,225.12,795.0,219.6216,219.6216,219.4851,219.4851,795.0
2024-05-21 12:05:00,225.1,225.21,225.1,225.1,789.0,219.4656,219.5729,219.4656,219.4656,789.0
2024-05-21 12:10:00,225.21,225.21,225.1,225.19,1433.0,219.5729,219.5729,219.4656,219.5534,1433.0
2024-05-21 12:15:00,225.22,225.26,225.15,225.26,1029.0,219.5826,219.6216,219.5144,219.6216,1029.0
2024-05-21 12:20:00,225.23,225.36,225.19,225.36,1286.0,219.5924,219.7191,219.5534,219.7191,1286.0
2024-05-21 12:25:00,225.46,225.5,225.38,225.44,522.0,219.8166,219.8556,219.7386,219.7971,522.0
2024-05-21 12:30:00,225.5,225.78,225.49,225.78,2605.0,219.8556,220.1286,219.8459,220.1286,2605.0
2024-05-21 12:35:00,225.79,225.79,225.68,225.74,961.0,220.1383,220.1383,220.0311,220.0896,961.0
2024-05-21 12:40:00,225.79,225.79,225.7,225.71,300.0,220.1383,220.1383,220.0506,220.0603,300.0
2024-05-21 12:45:00,225.78,225.78,225.64,225.69,1102.0,220.1286,220.1286,219.9921,220.0408,1102.0
2024-05-21 12:50:00,225.63,225.76,225.59,225.66,2143.0,219.9823,220.1091,219.9433,220.0116,2143.0
2024-05-21 12:55:00,225.58,225.66,225.57,225.65,1800.0,219.9336,220.0116,219.9238,220.0018,1800.0
2024-05-21 13:00:00,225.64,225.69,225.61,225.63,944.0,219.9921,220.0408,219.9628,219.9823,944.0
2024-05-21 13:05:00,225.63,225.7,225.58,225.61,8785.0,219.9823,220.0506,219.9336,219.9628,8785.0
2024-05-21 13:10:00,225.57,225.57,225.33,225.44,1239.0,219.9238,219.9238,219.6899,219.7971,1239.0
2024-05-21 13:15:00,225.25,225.48,225.25,225.38,1195.0,219.6119,219.8361,219.6119,219.7386,1195.0
2024-05-21 13:20:00,225.31,225.31,225.2,225.2,441.0,219.6704,219.6704,219.5631,219.5631,441.0
2024-05-21 13:25:00,225.18,225.28,225.1,225.15,2567.0,219.5436,219.6411,219.4656,219.5144,2567.0
2024-05-21 13:30:00,225.08,225.19,225.06,225.19,1180.0,219.4461,219.5534,219.4266,219.5534,1180.0
2024-05-21 13:35:00,225.21,225.28,225.12,225.24,1398.0,219.5729,219.6411,219.4851,219.6021,1398.0
2024-05-21 13:40:00,225.31,225.49,225.31,225.49,900.0,219.6704,219.8459,219.6704,219.8459,900.0
2024-05-21 13:45:00,225.53,225.6,225.47,225.53,2258.0,219.8848,219.9531,219.8264,219.8848,2258.0
2024-05-21 13:50:00,225.55,225.82,225.55,225.73,3950.0,219.9043,220.1676,219.9043,220.0798,3950.0
2024-05-21 13:55:00,225.73,225.79,225.73,225.79,708.0,220.0798,220.1383,220.0798,220.1383,708.0
2024-05-21 14:00:00,225.79,225.9,225.69,225.69,6511.0,220.1383,220.2456,220.0408,220.0408,6511.0
2024-05-21 14:05:00,225.71,225.79,225.67,225.7,2889.0,220.0603,220.1383,220.0213,220.0506,2889.0
2024-05-21 14:10:00,225.68,225.76,225.65,225.67,15690.0,220.0311,220.1091,220.0018,220.0213,15690.0
2024-05-21 14:15:00,225.63,225.63,225.61,225.61,348.0,219.9823,219.9823,219.9628,219.9628,348.0
2024-05-21 14:20:00,225.62,225.7,225.61,225.63,1400.0,219.9726,220.0506,219.9628,219.9823,1400.0
2024-05-21 14:25:00,225.57,225.57,225.48,225.51,810.0,219.9238,219.9238,219.8361,219.8654,810.0
2024-05-21 14:30:00,225.51,225.61,225.5,225.52,802.0,219.8654,219.9628,219.8556,219.8751,802.0
2024-05-21 14:35:00,225.52,225.52,225.29,225.29,1706.0,219.8751,219.8751,219.6509,219.6509,1706.0
2024-05-21 14:40:00,225.32,225.49,225.32,225.39,3457.0,219.6801,219.8459,219.6801,219.7484,3457.0
2024-05-21 14:45:00,225.47,225.59,225.39,225.47,3004.0,219.8264,219.9433,219.7484,219.8264,3004.0
2024-05-21 14:50:00,225.45,225.45,225.22,225.31,3676.0,219.8069,219.8069,219.5826,219.6704,3676.0
2024-05-21 14:55:00,225.27,225.29,225.06,225.06,3127.0,219.6314,219.6509,219.4266,219.4266,3127.0
2024-05-21 15:00:00,225.22,225.5,225.14,225.45,8818.0,219.5826,219.8556,219.5046,219.8069,8818.0
2024-05-21 15:05:00,225.4,225.45,225.38,225.43,1013.0,219.7581,219.8069,219.7386,219.7874,1013.0
2024-05-21 15:10:00,225.42,225.48,225.3,225.3,5732.0,219.7776,219.8361,219.6606,219.6606,5732.0
2024-05-21 15:15:00,225.25,225.52,225.23,225.52,112942.0,219.6119,219.8751,219.5924,219.8751,112942.0
2024-05-21 15:20:00,225.52,225.52,225.38,225.49,2224.0,219.8751,219.8751,219.7386,219.8459,2224.0
2024-05-21 15:25:00,225.5,225.6,225.44,225.6,2974.0,219.8556,219.9531,219.7971,219.9531,2974.0
2024-05-21 15:30:00,225.53,225.67,225.53,225.67,1087.0,219.8848,220.0213,219.8848,220.0213,1087.0
2024-05-21 15:35:00,225.82,225.82,225.61,225.65,2402.0,220.1676,220.1676,219.9628,220.0018,2402.0
2024-05-21 15:40:00,225.71,225.75,225.65,225.68,1119.0,220.0603,220.0993,220.0018,220.0311,1119.0
2024-05-21 15:45:00,225.7,225.71,225.53,225.55,4337.0,220.0506,220.0603,219.8848,219.9043,4337.0
2024-05-21 15:50:00,225.53,225.59,225.45,225.49,5416.0,219.8848,219.9433,219.8069,219.8459,5416.0
2024-05-21 15:55:00,225.55,225.62,225.16,225.24,29946.0,219.9043,219.9726,219.5241,219.6021,29946.0
2024-05-22 09:30:00,224.0,224.73,224.0,224.44,7363.0,218.3931,219.1049,218.3931,218.8221,7363.0
2024-05-22 09:35:00,224.8,224.81,224.73,224.73,400.0,219.1731,219.1829,219.1049,219.1049,400.0
2024-05-22 09:40:00,224.74,224.89,224.5,224.53,4000.0,219.1146,219.2609,218.8806,218.9099,4000.0
2024-05-22 09:45:00,224.65,225.13,224.6,225.13,3509.0,219.0269,219.4949,218.9781,219.4949,3509.0
2024-05-22 09:50:00,225.16,225.61,225.11,225.61,4785.0,219.5241,219.9628,219.4754,219.9628,4785.0
2024-05-22 09:55:00,225.65,225.77,225.59,225.69,1200.0,220.0018,220.1188,219.9433,220.0408,1200.0
2024-05-22 10:00:00,225.68,225.72,225.41,225.46,1000.0,220.0311,220.0701,219.7679,219.8166,1000.0
2024-05-22 10:05:00,225.45,225.59,225.39,225.39,2132.0,219.8069,219.9433,219.7484,219.7484,2132.0
2024-05-22 10:10:00,225.41,225.54,225.37,225.37,3014.0,219.7679,219.8946,219.7289,219.7289,3014.0
2024-05-22 10:15:00,225.31,225.54,225.24,225.54,5210.0,219.6704,219.8946,219.6021,219.8946,5210.0
2024-05-22 10:20:00,225.65,225.65,225.41,225.43,1686.0,220.0018,220.0018,219.7679,219.7874,1686.0
2024-05-22 10:25:00,225.43,225.57,225.42,225.56,4094.0,219.7874,219.9238,219.7776,219.9141,4094.0
2024-05-22 10:30:00,225.43,225.56,225.43,225.54,5510.0,219.7874,219.9141,219.7874,219.8946,5510.0
2024-05-22 10:35:00,225.55,225.68,225.44,225.54,1195.0,219.9043,220.0311,219.7971,219.8946,1195.0
2024-05-22 10:40:00,225.61,225.62,225.23,225.23,1546.0,219.9628,219.9726,219.5924,219.5924,1546.0
2024-05-22 10:45:00,225.35,225.35,225.16,225.2,12425.0,219.7094,219.7094,219.5241,219.5631,12425.0
2024-05-22 10:50:00,225.38,225.44,225.19,225.44,3326.0,219.7386,219.7971,219.5534,219.7971,3326.0
2024-05-22 10:55:00,225.45,225.45,225.32,225.33,200.0,219.8069,219.8069,219.6801,219.6899,200.0
2024-05-22 11:00:00,225.38,225.38,225.24,225.25,373.0,219.7386,219.7386,219.6021,219.6119,373.0
2024-05-22 11:05:00,225.36,225.36,224.86,225.01,38024.0,219.7191,219.7191,219.2316,219.3779,38024.0
2024-05-22 11:10:00,225.01,225.07,224.98,224.99,3322.0,219.3779,219.4364,219.3486,219.3584,3322.0
2024-05-22 11:15:00,225.11,225.11,224.81,224.9,20473.0,219.4754,219.4754,219.1829,219.2706,20473.0
2024-05-22 11:20:00,224.9,224.96,224.88,224.9,1732.0,219.2706,219.3291,219.2511,219.2706,1732.0
2024-05-22 11:25:00,224.9,225.06,224.81,224.91,3166.0,219.2706,219.4266,219.1829,219.2804,3166.0
2024-05-22 11:30:00,224.9,224.92,224.9,224.9,400.0,219.2706,219.2901,219.2706,219.2706,400.0
2024-05-22 11:35:00,224.92,225.03,224.86,224.9,3102.0,219.2901,219.3974,219.2316,219.2706,3102.0
2024-05-22 11:40:00,224.95,225.13,224.94,225.13,1829.0,219.3194,219.4949,219.3096,219.4949,1829.0
2024-05-22 11:45:00,225.06,225.07,224.99,225.0,600.0,219.4266,219.4364,219.3584,219.3681,600.0
2024-05-22 11:50:00,225.0,225.13,224.94,225.13,2602.0,219.3681,219.4949,219.3096,219.4949,2602.0
2024-05-22 11:55:00,225.16,225.16,225.0,225.0,968.0,219.5241,219.5241,219.3681,219.3681,968.0
2024-05-22 12:00:00,225.0,225.13,224.98,225.13,749.0,219.3681,219.4949,219.3486,219.4949,749.0
2024-05-22 12:05:00,225.07,225.07,224.92,225.02,3300.0,219.4364,219.4364,219.2901,219.3876,3300.0
2024-05-22 12:10:00,225.02,225.13,225.02,225.13,2489.0,219.3876,219.4949,219.3876,219.4949,2489.0
2024-05-22 12:15:00,225.22,225.22,225.09,225.15,1662.0,219.5826,219.5826,219.4559,219.5144,1662.0
2024-05-22 12:20:00,225.17,225.27,225.16,225.22,1309.0,219.5339,219.6314,219.5241,219.5826,1309.0
2024-05-22 12:25:00,225.17,225.24,225.17,225.21,417.0,219.5339,219.6021,219.5339,219.5729,417.0
2024-05-22 12:30:00,225.27,225.37,225.25,225.37,700.0,219.6314,219.7289,219.6119,219.7289,700.0
2024-05-22 12:35:00,225.31,225.36,225.3,225.36,623.0,219.6704,219.7191,219.6606,219.7191,623.0
2024-05-22 12:40:00,225.42,225.5,225.42,225.5,1006.0,219.7776,219.8556,219.7776,219.8556,1006.0
2024-05-22 12:45:00,225.47,225.56,225.46,225.56,1200.0,219.8264,219.9141,219.8166,219.9141,1200.0
2024-05-22 12:50:00,225.5,225.6,225.49,225.49,1295.0,219.8556,219.9531,219.8459,219.8459,1295.0
2024-05-22 12:55:00,225.49,225.49,225.46,225.46,336.0,219.8459,219.8459,219.8166,219.8166,336.0
2024-05-22 13:00:00,225.47,225.47,225.43,225.43,301.0,219.8264,219.8264,219.7874,219.7874,301.0
2024-05-22 13:05:00,225.47,225.49,225.4,225.4,2699.0,219.8264,219.8459,219.7581,219.7581,2699.0
2024-05-22 13:10:00,225.39,225.39,225.17,225.26,2133.0,219.7484,219.7484,219.5339,219.6216,2133.0
2024-05-22 13:15:00,225.21,225.24,225.17,225.19,1052.0,219.5729,219.6021,219.5339,219.5534,1052.0
2024-05-22 13:20:00,225.15,225.18,225.1,225.18,356.0,219.5144,219.5436,219.4656,219.5436,356.0
2024-05-22 13:25:00,225.09,225.13,224.96,225.05,34066.0,219.4559,219.4949,219.3291,219.4169,34066.0
2024-05-22 13:30:00,225.17,225.17,225.1,225.16,700.0,219.5339,219.5339,219.4656,219.5241,700.0
2024-05-22 13:35:00,225.17,225.17,225.01,225.09,1784.0,219.5339,219.5339,219.3779,219.4559,1784.0
2024-05-22 13:40:00,225.16,225.18,225.1,225.11,400.0,219.5241,219.5436,219.4656,219.4754,400.0
2024-05-22 13:45:00,225.11,225.17,225.05,225.05,533.0,219.4754,219.5339,219.4169,219.4169,533.0
2024-05-22 13:50:00,225.12,225.12,225.02,225.02,2979.0,219.4851,219.4851,219.3876,219.3876,2979.0
2024-05-22 13:55:00,225.01,225.02,224.98,225.0,2100.0,219.3779,219.3876,219.3486,219.3681,2100.0
2024-05-22 14:00:00,224.89,225.0,224.62,224.79,4492.0,219.2609,219.3681,218.9976,219.1634,4492.0
2024-05-22 14:05:00,224.92,224.94,224.88,224.89,2148.0,219.2901,219.3096,219.2511,219.2609,2148.0
2024-05-22 14:10:00,224.9,224.95,224.9,224.94,1309.0,219.2706,219.3194,219.2706,219.3096,1309.0
2024-05-22 14:15:00,224.96,225.01,224.85,225.01,10299.0,219.3291,219.3779,219.2219,219.3779,10299.0
2024-05-22 14:20:00,225.0,225.03,224.71,224.88,33322.0,219.3681,219.3974,219.0854,219.2511,33322.0
2024-05-22 14:25:00,224.86,224.89,224.72,224.82,8741.0,219.2316,219.2609,219.0951,219.1926,8741.0
2024-05-22 14:30:00,224.81,224.83,224.73,224.75,1461.0,219.1829,219.2024,219.1049,219.1244,1461.0
2024-05-22 14:35:00,224.76,224.88,224.72,224.86,4951.0,219.1341,219.2511,219.0951,219.2316,4951.0
2024-05-22 14:40:00,224.86,224.92,224.63,224.7,18983.0,219.2316,219.2901,219.0074,219.0756,18983.0
2024-05-22 14:45:00,224.76,224.84,224.46,224.56,8485.0,219.1341,219.2121,218.8416,218.9391,8485.0
2024-05-22 14:50:00,224.63,224.72,224.46,224.72,14966.0,219.0074,219.0951,218.8416,219.0951,14966.0
2024-05-22 14:55:00,224.7,224.92,224.69,224.92,2056.0,219.0756,219.2901,219.0659,219.2901,2056.0
2024-05-22 15:00:00,224.86,225.19,224.86,225.06,2601.0,219.2316,219.5534,219.2316,219.4266,2601.0
2024-05-22 15:05:00,225.06,225.1,224.89,224.89,2316.0,219.4266,219.4656,219.2609,219.2609,2316.0
2024-05-22 15:10:00,224.97,225.0,224.83,224.92,1574.0,219.3389,219.3681,219.2024,219.2901,1574.0
2024-05-22 15:15:00,224.94,225.13,224.94,224.95,2905.0,219.3096,219.4949,219.3096,219.3194,2905.0
2024-05-22 15:20:00,224.93,225.0,224.84,225.0,3631.0,219.2999,219.3681,219.2121,219.3681,3631.0
2024-05-22 15:25:00,224.91,225.0,224.83,224.95,4523.0,219.2804,219.3681,219.2024,219.3194,4523.0
2024-05-22 15:30:00,224.96,225.29,224.96,225.12,5043.0,219.3291,219.6509,219.3291,219.4851,5043.0
2024-05-22 15:35:00,225.15,225.3,224.97,225.02,2304.0,219.5144,219.6606,219.3389,219.3876,2304.0
2024-05-22 15:40:00,224.99,225.06,224.86,224.86,4019.0,219.3584,219.4266,219.2316,219.2316,4019.0
2024-05-22 15:45:00,224.92,224.97,224.84,224.89,5008.0,219.2901,219.3389,219.2121,219.2609,5008.0
2024-05-22 15:50:00,224.91,225.03,224.84,224.96,9233.0,219.2804,219.3974,219.2121,219.3291,9233.0
2024-05-22 15:55:00,224.95,225.43,224.95,225.43,30328.0,219.3194,219.7874,219.3194,219.7874,30328.0
2024-05-23 09:30:00,225.01,225.01,224.33,224.34,24414.0,219.3779,219.3779,218.7149,218.7246,24414.0
2024-05-23 09:35:00,223.91,224.48,223.72,224.41,1850.0,218.3054,218.8611,218.1202,218.7929,1850.0
2024-05-23 09:40:00,224.47,224.74,224.44,224.74,1250.0,218.8514,219.1146,218.8221,219.1146,1250.0
2024-05-23 09:45:00,224.57,224.82,224.33,224.33,90646.0,218.9489,219.1926,218.7149,218.7149,90646.0
2024-05-23 09:50:00,224.17,224.36,223.14,223.46,5690.0,218.5589,218.7441,217.5547,217.8667,5690.0
2024-05-23 09:55:00,223.47,223.88,223.32,223.69,2950.0,217.8764,218.2761,217.7302,218.0909,2950.0
2024-05-23 10:00:00,223.7,223.81,223.01,223.17,1275.0,218.1007,218.2079,217.4279,217.5839,1275.0
2024-05-23 10:05:00,223.36,223.36,222.78,222.78,3148.0,217.7692,217.7692,217.2037,217.2037,3148.0
2024-05-23 10:10:00,223.01,223.33,222.82,223.33,2251.0,217.4279,217.7399,217.2427,217.7399,2251.0
2024-05-23 10:15:00,223.41,223.74,223.39,223.68,2134.0,217.8179,218.1397,217.7984,218.0812,2134.0
2024-05-23 10:20:00,223.55,223.8,223.55,223.8,300.0,217.9544,218.1982,217.9544,218.1982,300.0
2024-05-23 10:25:00,223.94,224.02,223.9,224.02,1171.0,218.3346,218.4126,218.2956,218.4126,1171.0
2024-05-23 10:30:00,223.65,223.97,223.6,223.86,2271.0,218.0519,218.3639,218.0032,218.2567,2271.0
2024-05-23 10:35:00,224.03,224.13,223.91,224.1,2474.0,218.4224,218.5199,218.3054,218.4906,2474.0
2024-05-23 10:40:00,224.27,224.31,224.19,224.31,1900.0,218.6564,218.6954,218.5784,218.6954,1900.0
2024-05-23 10:45:00,224.22,224.57,224.21,224.57,1917.0,218.6076,218.9489,218.5979,218.9489,1917.0
2024-05-23 10:50:00,224.42,224.53,224.37,224.44,3355.0,218.8026,218.9099,218.7539,218.8221,3355.0
2024-05-23 10:55:00,224.58,224.81,224.45,224.59,4345.0,218.9586,219.1829,218.8319,218.9684,4345.0
2024-05-23 11:00:00,224.44,224.45,224.05,224.12,3767.0,218.8221,218.8319,218.4419,218.5101,3767.0
2024-05-23 11:05:00,224.06,224.34,223.98,224.31,2513.0,218.4516,218.7246,218.3736,218.6954,2513.0
2024-05-23 11:10:00,224.39,224.45,224.15,224.2,1500.0,218.7734,218.8319,218.5394,218.5881,1500.0
2024-05-23 11:15:00,224.14,224.29,224.04,224.12,4596.0,218.5296,218.6759,218.4321,218.5101,4596.0
2024-05-23 11:20:00,224.11,224.3,224.11,224.3,2030.0,218.5004,218.6856,218.5004,218.6856,2030.0
2024-05-23 11:25:00,224.37,224.47,224.14,224.15,2550.0,218.7539,218.8514,218.5296,218.5394,2550.0
2024-05-23 11:30:00,224.2,224.24,224.06,224.22,1780.0,218.5881,218.6271,218.4516,218.6076,1780.0
2024-05-23 11:35:00,224.14,224.3,224.08,224.16,2800.0,218.5296,218.6856,218.4711,218.5491,2800.0
2024-05-23 11:40:00,224.11,224.18,224.11,224.15,300.0,218.5004,218.5686,218.5004,218.5394,300.0
2024-05-23 11:45:00,224.15,224.32,224.14,224.31,2507.0,218.5394,218.7051,218.5296,218.6954,2507.0
2024-05-23 11:50:00,224.34,224.51,224.34,224.4,1716.0,218.7246,218.8904,218.7246,218.7831,1716.0
2024-05-23 11:55:00,224.4,224.4,224.28,224.28,1566.0,218.7831,218.7831,218.6661,218.6661,1566.0
2024-05-23 12:00:00,224.2,224.3,224.19,224.23,1110.0,218.5881,218.6856,218.5784,218.6174,1110.0
2024-05-23 12:05:00,224.2,224.25,224.1,224.25,7818.0,218.5881,218.6369,218.4906,218.6369,7818.0
2024-05-23 12:10:00,224.14,224.24,224.02,224.2,24980.0,218.5296,218.6271,218.4126,218.5881,24980.0
2024-05-23 12:15:00,224.2,224.26,223.99,224.05,5595.0,218.5881,218.6466,218.3834,218.4419,5595.0
2024-05-23 12:20:00,224.12,224.26,224.11,224.26,1092.0,218.5101,218.6466,218.5004,218.6466,1092.0
2024-05-23 12:25:00,224.18,224.18,224.1,224.1,900.0,218.5686,218.5686,218.4906,218.4906,900.0
2024-05-23 12:30:00,224.18,224.28,224.17,224.18,900.0,218.5686,218.6661,218.5589,218.5686,900.0
2024-05-23 12:35:00,224.23,224.24,224.12,224.12,2133.0,218.6174,218.6271,218.5101,218.5101,2133.0
2024-05-23 12:40:00,224.09,224.17,224.09,224.12,1871.0,218.4809,218.5589,218.4809,218.5101,1871.0
2024-05-23 12:45:00,224.1,224.23,224.07,224.1,3000.0,218.4906,218.6174,218.4614,218.4906,3000.0
2024-05-23 12:50:00,224.11,224.17,223.93,224.05,41829.0,218.5004,218.5589,218.3249,218.4419,41829.0
2024-05-23 12:55:00,224.05,224.16,223.95,224.1,9977.0,218.4419,218.5491,218.3444,218.4906,9977.0
2024-05-23 13:00:00,224.12,224.14,224.07,224.07,650.0,218.5101,218.5296,218.4614,218.4614,650.0
2024-05-23 13:05:00,224.12,224.13,224.08,224.09,1040.0,218.5101,218.5199,218.4711,218.4809,1040.0
2024-05-23 13:10:00,224.11,224.3,224.1,224.16,1932.0,218.5004,218.6856,218.4906,218.5491,1932.0
2024-05-23 13:15:00,224.26,224.42,224.14,224.16,7711.0,218.6466,218.8026,218.5296,218.5491,7711.0
2024-05-23 13:20:00,224.15,224.17,223.92,223.96,115654.0,218.5394,218.5589,218.3151,218.3541,115654.0
2024-05-23 13:25:00,223.93,224.23,223.74,224.23,9049.0,218.3249,218.6174,218.1397,218.6174,9049.0
2024-05-23 13:30:00,224.19,224.29,224.18,224.2,1020.0,218.5784,218.6759,218.5686,218.5881,1020.0
2024-05-23 13:35:00,224.06,224.07,223.94,223.95,2207.0,218.4516,218.4614,218.3346,218.3444,2207.0
2024-05-23 13:40:00,224.0,224.0,223.95,223.95,1367.0,218.3931,218.3931,218.3444,218.3444,1367.0
2024-05-23 13:45:00,223.81,223.9,223.78,223.9,896.0,218.2079,218.2956,218.1787,218.2956,896.0
2024-05-23 13:50:00,223.92,224.01,223.76,223.83,2000.0,218.3151,218.4029,218.1592,218.2274,2000.0
2024-05-23 13:55:00,223.84,223.86,223.75,223.85,1935.0,218.2372,218.2567,218.1494,218.2469,1935.0
2024-05-23 14:00:00,223.83,223.84,223.75,223.81,3428.0,218.2274,218.2372,218.1494,218.2079,3428.0
2024-05-23 14:05:00,223.72,223.73,223.49,223.57,1734.0,218.1202,218.1299,217.8959,217.9739,1734.0
2024-05-23 14:10:00,223.65,223.75,223.55,223.75,2405.0,218.0519,218.1494,217.9544,218.1494,2405.0
2024-05-23 14:15:00,223.72,223.79,223.58,223.64,24613.0,218.1202,218.1884,217.9837,218.0422,24613.0
2024-05-23 14:20:00,223.62,223.77,223.61,223.76,5671.0,218.0227,218.1689,218.0129,218.1592,5671.0
2024-05-23 14:25:00,223.71,223.83,223.7,223.79,3100.0,218.1104,218.2274,218.1007,218.1884,3100.0
2024-05-23 14:30:00,223.79,223.83,223.67,223.77,3954.0,218.1884,218.2274,218.0714,218.1689,3954.0
2024-05-23 14:35:00,223.74,223.86,223.66,223.86,4493.0,218.1397,218.2567,218.0617,218.2567,4493.0
2024-05-23 14:40:00,223.86,223.86,223.7,223.7,1525.0,218.2567,218.2567,218.1007,218.1007,1525.0
2024-05-23 14:45:00,223.69,223.74,223.64,223.74,5056.0,218.0909,218.1397,218.0422,218.1397,5056.0
2024-05-23 14:50:00,223.67,223.73,223.53,223.65,9659.0,218.0714,218.1299,217.9349,218.0519,9659.0
2024-05-23 14:55:00,223.65,223.67,223.55,223.56,8540.0,218.0519,218.0714,217.9544,217.9642,8540.0
2024-05-23 15:00:00,223.52,223.57,223.28,223.32,1477.0,217.9252,217.9739,217.6912,217.7302,1477.0
2024-05-23 15:05:00,223.25,223.43,223.24,223.34,1961.0,217.6619,217.8374,217.6522,217.7497,1961.0
2024-05-23 15:10:00,223.46,223.56,223.46,223.56,900.0,217.8667,217.9642,217.8667,217.9642,900.0
2024-05-23 15:15:00,223.55,223.67,223.48,223.56,10720.0,217.9544,218.0714,217.8862,217.9642,10720.0
2024-05-23 15:20:00,223.5,223.51,223.05,223.15,91858.0,217.9057,217.9154,217.4669,217.5644,91858.0
2024-05-23 15:25:00,223.24,223.24,223.03,223.22,6700.0,217.6522,217.6522,217.4474,217.6327,6700.0
2024-05-23 15:30:00,223.22,223.34,223.09,223.23,3972.0,217.6327,217.7497,217.5059,217.6424,3972.0
2024-05-23 15:35:00,223.15,223.23,223.06,223.06,2025.0,217.5644,217.6424,217.4767,217.4767,2025.0
2024-05-23 15:40:00,223.01,223.03,222.8,222.95,3907.0,217.4279,217.4474,217.2232,217.3694,3907.0
2024-05-23 15:45:00,222.86,222.87,222.46,222.61,3876.0,217.2817,217.2914,216.8917,217.0379,3876.0
2024-05-23 15:50:00,222.67,223.01,222.6,222.99,6274.0,217.0964,217.4279,217.0282,217.4084,6274.0
2024-05-23 15:55:00,222.97,223.23,222.72,223.16,54205.0,217.3889,217.6424,217.1452,217.5742,54205.0
2024-05-24 09:30:00,223.83,224.17,223.76,223.78,4968.0,218.2274,218.5589,218.1592,218.1787,4968.0
2024-05-24 09:35:00,223.6,223.78,223.36,223.78,2293.0,218.0032,218.1787,217.7692,218.1787,2293.0
2024-05-24 09:40:00,223.56,223.61,223.2,223.2,2268.0,217.9642,218.0129,217.6132,217.6132,2268.0
2024-05-24 09:45:00,223.28,223.28,223.28,223.28,100.0,217.6912,217.6912,217.6912,217.6912,100.0
2024-05-24 09:50:00,223.25,223.28,223.14,223.22,500.0,217.6619,217.6912,217.5547,217.6327,500.0
2024-05-24 09:55:00,223.2,223.2,222.7,222.76,3297.0,217.6132,217.6132,217.1257,217.1842,3297.0
2024-05-24 10:00:00,222.79,222.88,222.58,222.64,2082.0,217.2134,217.3012,217.0087,217.0672,2082.0
2024-05-24 10:05:00,222.92,222.92,222.75,222.84,980.0,217.3402,217.3402,217.1744,217.2622,980.0
2024-05-24 10:10:00,222.98,222.98,222.66,222.66,971.0,217.3987,217.3987,217.0867,217.0867,971.0
2024-05-24 10:15:00,222.67,222.68,222.39,222.47,1585.0,217.0964,217.1062,216.8234,216.9014,1585.0
2024-05-24 10:20:00,222.36,222.46,222.35,222.46,510.0,216.7942,216.8917,216.7844,216.8917,510.0
2024-05-24 10:25:00,222.38,222.49,222.27,222.47,1751.0,216.8137,216.9209,216.7064,216.9014,1751.0
2024-05-24 10:30:00,222.49,222.65,222.48,222.65,500.0,216.9209,217.0769,216.9112,217.0769,500.0
2024-05-24 10:35:00,222.56,222.62,222.47,222.61,934.0,216.9892,217.0477,216.9014,217.0379,934.0
2024-05-24 10:40:00,222.57,222.63,222.46,222.53,2432.0,216.9989,217.0574,216.8917,216.9599,2432.0
2024-05-24 10:45:00,222.59,222.77,222.5,222.77,800.0,217.0184,217.1939,216.9307,217.1939,800.0
2024-05-24 10:50:00,222.73,222.88,222.72,222.74,600.0,217.1549,217.3012,217.1452,217.1647,600.0
2024-05-24 10:55:00,222.83,222.83,222.69,222.7,800.0,217.2524,217.2524,217.1159,217.1257,800.0
2024-05-24 11:00:00,222.75,222.86,222.75,222.83,1759.0,217.1744,217.2817,217.1744,217.2524,1759.0
2024-05-24 11:05:00,222.86,223.18,222.85,223.18,1062.0,217.2817,217.5937,217.2719,217.5937,1062.0
2024-05-24 11:10:00,223.12,223.13,223.11,223.12,700.0,217.5352,217.5449,217.5254,217.5352,700.0
2024-05-24 11:15:00,223.09,223.13,223.08,223.13,1700.0,217.5059,217.5449,217.4962,217.5449,1700.0
2024-05-24 11:20:00,223.03,223.06,222.7,222.79,2016.0,217.4474,217.4767,217.1257,217.2134,2016.0
2024-05-24 11:25:00,222.76,222.9,222.64,222.64,955.0,217.1842,217.3207,217.0672,217.0672,955.0
2024-05-24 11:30:00,222.64,222.85,222.61,222.85,4119.0,217.0672,217.2719,217.0379,217.2719,4119.0
2024-05-24 11:35:00,222.74,222.9,222.63,222.71,2205.0,217.1647,217.3207,217.0574,217.1354,2205.0
2024-05-24 11:40:00,222.66,222.83,222.66,222.79,1508.0,217.0867,217.2524,217.0867,217.2134,1508.0
2024-05-24 11:45:00,222.82,222.83,222.66,222.83,3511.0,217.2427,217.2524,217.0867,217.2524,3511.0
2024-05-24 11:50:00,222.81,222.99,222.8,222.99,300.0,217.2329,217.4084,217.2232,217.4084,300.0
2024-05-24 11:55:00,222.92,222.97,222.84,222.97,1332.0,217.3402,217.3889,217.2622,217.3889,1332.0
2024-05-24 12:00:00,222.9,223.0,222.86,223.0,718.0,217.3207,217.4182,217.2817,217.4182,718.0
2024-05-24 12:05:00,222.91,223.11,222.91,223.11,900.0,217.3304,217.5254,217.3304,217.5254,900.0
2024-05-24 12:10:00,223.09,223.1,223.09,223.1,200.0,217.5059,217.5157,217.5059,217.5157,200.0
2024-05-24 12:15:00,223.07,223.07,222.89,222.92,573.0,217.4864,217.4864,217.3109,217.3402,573.0
2024-05-24 12:20:00,222.85,223.0,222.84,222.95,1656.0,217.2719,217.4182,217.2622,217.3694,1656.0
2024-05-24 12:25:00,222.93,223.0,222.92,223.0,400.0,217.3499,217.4182,217.3402,217.4182,400.0
2024-05-24 12:30:00,222.94,222.98,222.86,222.86,1774.0,217.3597,217.3987,217.2817,217.2817,1774.0
2024-05-24 12:35:00,222.87,222.99,222.82,222.97,2009.0,217.2914,217.4084,217.2427,217.3889,2009.0
2024-05-24 12:40:00,222.93,223.0,222.9,223.0,600.0,217.3499,217.4182,217.3207,217.4182,600.0
2024-05-24 12:45:00,222.96,222.99,222.91,222.99,651.0,217.3792,217.4084,217.3304,217.4084,651.0
2024-05-24 12:50:00,222.91,222.91,222.88,222.88,300.0,217.3304,217.3304,217.3012,217.3012,300.0
2024-05-24 12:55:00,222.98,222.98,222.79,222.81,761.0,217.3987,217.3987,217.2134,217.2329,761.0
2024-05-24 13:00:00,222.8,222.88,222.78,222.78,800.0,217.2232,217.3012,217.2037,217.2037,800.0
2024-05-24 13:05:00,222.78,222.88,222.74,222.88,1722.0,217.2037,217.3012,217.1647,217.3012,1722.0
2024-05-24 13:10:00,222.92,223.07,222.9,223.05,500.0,217.3402,217.4864,217.3207,217.4669,500.0
2024-05-24 13:15:00,223.1,223.22,223.1,223.21,602.0,217.5157,217.6327,217.5157,217.6229,602.0
2024-05-24 13:20:00,223.2,223.2,223.19,223.2,100.0,217.6132,217.6132,217.6034,217.6132,100.0
2024-05-24 13:25:00,223.25,223.25,223.2,223.21,500.0,217.6619,217.6619,217.6132,217.6229,500.0
2024-05-24 13:30:00,223.26,223.26,223.16,223.19,859.0,217.6717,217.6717,217.5742,217.6034,859.0
2024-05-24 13:35:00,223.17,223.17,223.12,223.12,826.0,217.5839,217.5839,217.5352,217.5352,826.0
2024-05-24 13:40:00,223.15,223.19,223.1,223.19,1000.0,217.5644,217.6034,217.5157,217.6034,1000.0
2024-05-24 13:45:00,223.16,223.18,223.14,223.18,474.0,217.5742,217.5937,217.5547,217.5937,474.0
2024-05-24 13:50:00,223.19,223.2,223.05,223.09,1240.0,217.6034,217.6132,217.4669,217.5059,1240.0
2024-05-24 13:55:00,223.14,223.15,223.1,223.1,703.0,217.5547,217.5644,217.5157,217.5157,703.0
2024-05-24 14:00:00,223.11,223.14,223.08,223.14,344.0,217.5254,217.5547,217.4962,217.5547,344.0
2024-05-24 14:05:00,223.13,223.15,223.03,223.15,500.0,217.5449,217.5644,217.4474,217.5644,500.0
2024-05-24 14:10:00,223.08,223.08,223.03,223.03,776.0,217.4962,217.4962,217.4474,217.4474,776.0
2024-05-24 14:15:00,222.98,222.98,222.92,222.92,521.0,217.3987,217.3987,217.3402,217.3402,521.0
2024-05-24 14:20:00,222.91,222.91,222.75,222.75,2029.0,217.3304,217.3304,217.1744,217.1744,2029.0
2024-05-24 14:25:00,222.78,222.82,222.78,222.82,610.0,217.2037,217.2427,217.2037,217.2427,610.0
2024-05-24 14:30:00,222.89,223.01,222.89,222.96,920.0,217.3109,217.4279,217.3109,217.3792,920.0
2024-05-24 14:35:00,222.96,223.0,222.96,223.0,321.0,217.3792,217.4182,217.3792,217.4182,321.0
2024-05-24 14:40:00,223.02,223.23,223.01,223.22,1006.0,217.4377,217.6424,217.4279,217.6327,1006.0
2024-05-24 14:45:00,223.17,223.17,223.07,223.07,1573.0,217.5839,217.5839,217.4864,217.4864,1573.0
2024-05-24 14:50:00,223.05,223.05,222.86,222.91,853.0,217.4669,217.4669,217.2817,217.3304,853.0
2024-05-24 14:55:00,222.86,222.89,222.67,222.73,1823.0,217.2817,217.3109,217.0964,217.1549,1823.0
2024-05-24 15:00:00,222.72,222.87,222.67,222.82,1587.0,217.1452,217.2914,217.0964,217.2427,1587.0
2024-05-24 15:05:00,222.81,222.81,222.75,222.78,1547.0,217.2329,217.2329,217.1744,217.2037,1547.0
2024-05-24 15:10:00,222.78,222.91,222.78,222.89,1664.0,217.2037,217.3304,217.2037,217.3109,1664.0
2024-05-24 15:15:00,222.88,222.88,222.81,222.85,1900.0,217.3012,217.3012,217.2329,217.2719,1900.0
2024-05-24 15:20:00,222.81,222.84,222.81,222.84,404.0,217.2329,217.2622,217.2329,217.2622,404.0
2024-05-24 15:25:00,222.85,222.97,222.85,222.93,1350.0,217.2719,217.3889,217.2719,217.3499,1350.0
2024-05-24 15:30:00,222.89,223.11,222.89,223.0,1465.0,217.3109,217.5254,217.3109,217.4182,1465.0
2024-05-24 15:35:00,223.04,223.1,223.04,223.06,1200.0,217.4572,217.5157,217.4572,217.4767,1200.0
2024-05-24 15:40:00,223.05,223.18,223.03,223.09,5937.0,217.4669,217.5937,217.4474,217.5059,5937.0
2024-05-24 15:45:00,223.03,223.07,222.77,222.8,7391.0,217.4474,217.4864,217.1939,217.2232,7391.0
2024-05-24 15:50:00,222.84,223.25,222.84,223.25,2763.0,217.2622,217.6619,217.2622,217.6619,2763.0
2024-05-24 15:55:00,223.18,223.3,222.88,223.25,24979.0,217.5937,217.7107,217.3012,217.6619,24979.0
2024-05-28 09:30:00,222.55,222.69,221.79,221.9,10519.0,216.9794,217.1159,216.2385,216.3457,10519.0
2024-05-28 09:35:00,222.19,222.74,222.14,222.23,2298.0,216.6285,217.1647,216.5797,216.6675,2298.0
2024-05-28 09:40:00,222.01,222.29,222.01,222.2,1253.0,216.453,216.7259,216.453,216.6382,1253.0
2024-05-28 09:45:00,222.21,222.62,222.21,222.43,1227.0,216.648,217.0477,216.648,216.8624,1227.0
2024-05-28 09:50:00,222.41,222.51,222.31,222.31,547.0,216.8429,216.9404,216.7454,216.7454,547.0
2024-05-28 09:55:00,222.21,222.23,221.9,221.91,1012.0,216.648,216.6675,216.3457,216.3555,1012.0
2024-05-28 10:00:00,221.9,221.98,221.67,221.75,1377.0,216.3457,216.4237,216.1215,216.1995,1377.0
2024-05-28 10:05:00,221.53,221.54,221.03,221.03,1387.0,215.985,215.9947,215.4975,215.4975,1387.0
2024-05-28 10:10:00,221.24,221.24,221.07,221.22,800.0,215.7022,215.7022,215.5365,215.6827,800.0
2024-05-28 10:15:00,221.08,221.25,221.08,221.19,400.0,215.5462,215.712,215.5462,215.6535,400.0
2024-05-28 10:20:00,221.06,221.19,221.06,221.15,300.0,215.5267,215.6535,215.5267,215.6145,300.0
2024-05-28 10:25:00,221.0,221.01,220.89,220.89,1588.0,215.4682,215.478,215.361,215.361,1588.0
2024-05-28 10:30:00,220.79,220.88,220.68,220.77,2246.0,215.2635,215.3512,215.1562,215.244,2246.0
2024-05-28 10:35:00,220.67,220.75,220.64,220.64,1088.0,215.1465,215.2245,215.1172,215.1172,1088.0
2024-05-28 10:40:00,220.78,220.85,220.71,220.77,1333.0,215.2537,215.322,215.1855,215.244,1333.0
2024-05-28 10:45:00,220.74,220.98,220.74,220.89,2053.0,215.2147,215.4487,215.2147,215.361,2053.0
2024-05-28 10:50:00,220.72,220.76,220.66,220.66,1500.0,215.1952,215.2342,215.1367,215.1367,1500.0
2024-05-28 10:55:00,220.75,220.77,220.61,220.77,2367.0,215.2245,215.244,215.088,215.244,2367.0
2024-05-28 11:00:00,220.72,220.87,220.68,220.87,2806.0,215.1952,215.3415,215.1562,215.3415,2806.0
2024-05-28 11:05:00,220.85,220.89,220.71,220.71,1590.0,215.322,215.361,215.1855,215.1855,1590.0
2024-05-28 11:10:00,220.67,220.7,220.57,220.57,850.0,215.1465,215.1757,215.049,215.049,850.0
2024-05-28 11:15:00,220.57,220.57,220.34,220.41,1787.0,215.049,215.049,214.8248,214.893,1787.0
2024-05-28 11:20:00,220.42,220.61,220.38,220.38,1734.0,214.9028,215.088,214.8638,214.8638,1734.0
2024-05-28 11:25:00,220.36,220.4,220.35,220.37,860.0,214.8443,214.8833,214.8345,214.854,860.0
2024-05-28 11:30:00,220.36,220.36,220.0,220.23,4428.0,214.8443,214.8443,214.4933,214.7175,4428.0
2024-05-28 11:35:00,220.25,220.45,220.21,220.26,10851.0,214.737,214.932,214.698,214.7468,10851.0
2024-05-28 11:40:00,220.29,220.37,220.24,220.27,1397.0,214.776,214.854,214.7273,214.7565,1397.0
2024-05-28 11:45:00,220.32,220.43,220.26,220.38,2131.0,214.8053,214.9125,214.7468,214.8638,2131.0
2024-05-28 11:50:00,220.43,220.43,220.26,220.33,1436.0,214.9125,214.9125,214.7468,214.815,1436.0
2024-05-28 11:55:00,220.36,220.36,220.08,220.08,2157.0,214.8443,214.8443,214.5713,214.5713,2157.0
2024-05-28 12:00:00,220.06,220.06,219.88,220.0,2803.0,214.5518,214.5518,214.3763,214.4933,2803.0
2024-05-28 12:05:00,219.87,219.87,219.78,219.83,1192.0,214.3665,214.3665,214.2788,214.3275,1192.0
2024-05-28 12:10:00,219.79,219.87,219.78,219.86,700.0,214.2885,214.3665,214.2788,214.3568,700.0
2024-05-28 12:15:00,219.89,219.9,219.75,219.79,3597.0,214.386,214.3958,214.2495,214.2885,3597.0
2024-05-28 12:20:00,219.75,219.89,219.75,219.84,1124.0,214.2495,214.386,214.2495,214.3373,1124.0
2024-05-28 12:25:00,219.85,219.86,219.77,219.86,1001.0,214.347,214.3568,214.269,214.3568,1001.0
2024-05-28 12:30:00,219.84,219.86,219.74,219.84,1598.0,214.3373,214.3568,214.2398,214.3373,1598.0
2024-05-28 12:35:00,219.91,219.92,219.91,219.92,303.0,214.4055,214.4153,214.4055,214.4153,303.0
2024-05-28 12:40:00,219.9,220.05,219.82,220.05,2764.0,214.3958,214.542,214.3178,214.542,2764.0
2024-05-28 12:45:00,220.07,220.14,219.98,220.0,5838.0,214.5615,214.6298,214.4738,214.4933,5838.0
2024-05-28 12:50:00,220.03,220.06,219.93,220.04,2550.0,214.5225,214.5518,214.425,214.5323,2550.0
2024-05-28 12:55:00,219.93,219.98,219.57,219.59,2927.0,214.425,214.4738,214.074,214.0935,2927.0
2024-05-28 13:00:00,219.52,219.52,219.37,219.38,1225.0,214.0253,214.0253,213.879,213.8888,1225.0
2024-05-28 13:05:00,219.45,219.64,219.45,219.64,1230.0,213.957,214.1423,213.957,214.1423,1230.0
2024-05-28 13:10:00,219.69,219.73,219.62,219.71,822.0,214.191,214.23,214.1228,214.2105,822.0
2024-05-28 13:15:00,219.77,219.86,219.67,219.78,1506.0,214.269,214.3568,214.1715,214.2788,1506.0
2024-05-28 13:20:00,219.78,219.79,219.72,219.75,1177.0,214.2788,214.2885,214.2203,214.2495,1177.0
2024-05-28 13:25:00,219.48,219.48,219.28,219.28,1013.0,213.9863,213.9863,213.7913,213.7913,1013.0
2024-05-28 13:30:00,219.36,219.39,219.35,219.37,979.0,213.8693,213.8985,213.8595,213.879,979.0
2024-05-28 13:35:00,219.35,219.35,219.27,219.27,425.0,213.8595,213.8595,213.7815,213.7815,425.0
2024-05-28 13:40:00,219.28,219.33,219.18,219.18,1775.0,213.7913,213.84,213.6938,213.6938,1775.0
2024-05-28 13:45:00,219.08,219.08,218.87,219.01,1352.0,213.5963,213.5963,213.3916,213.528,1352.0
2024-05-28 13:50:00,219.0,219.0,218.88,218.91,742.0,213.5183,213.5183,213.4013,213.4306,742.0
2024-05-28 13:55:00,218.94,219.03,218.94,219.03,700.0,213.4598,213.5475,213.4598,213.5475,700.0
2024-05-28 14:00:00,218.9,218.93,218.89,218.93,600.0,213.4208,213.4501,213.4111,213.4501,600.0
2024-05-28 14:05:00,218.95,218.95,218.86,218.93,787.0,213.4696,213.4696,213.3818,213.4501,787.0
2024-05-28 14:10:00,218.93,218.94,218.82,218.87,2024.0,213.4501,213.4598,213.3428,213.3916,2024.0
2024-05-28 14:15:00,218.87,219.1,218.87,219.1,1565.0,213.3916,213.6158,213.3916,213.6158,1565.0
2024-05-28 14:20:00,219.03,219.04,218.84,218.93,4250.0,213.5475,213.5573,213.3623,213.4501,4250.0
2024-05-28 14:25:00,218.88,218.94,218.73,218.94,2429.0,213.4013,213.4598,213.2551,213.4598,2429.0
2024-05-28 14:30:00,218.94,218.94,218.83,218.92,1602.0,213.4598,213.4598,213.3526,213.4403,1602.0
2024-05-28 14:35:00,218.88,218.89,218.75,218.78,1087.0,213.4013,213.4111,213.2746,213.3038,1087.0
2024-05-28 14:40:00,218.83,218.86,218.79,218.85,937.0,213.3526,213.3818,213.3136,213.3721,937.0
2024-05-28 14:45:00,218.91,218.96,218.81,218.96,1536.0,213.4306,213.4793,213.3331,213.4793,1536.0
2024-05-28 14:50:00,218.9,218.9,218.78,218.87,2078.0,213.4208,213.4208,213.3038,213.3916,2078.0
2024-05-28 14:55:00,218.84,219.26,218.84,219.26,2728.0,213.3623,213.7718,213.3623,213.7718,2728.0
2024-05-28 15:00:00,219.11,219.11,219.05,219.05,400.0,213.6255,213.6255,213.567,213.567,400.0
2024-05-28 15:05:00,219.1,219.28,219.1,219.22,1019.0,213.6158,213.7913,213.6158,213.7328,1019.0
2024-05-28 15:10:00,219.25,219.51,219.24,219.5,2464.0,213.762,214.0155,213.7523,214.0058,2464.0
2024-05-28 15:15:00,219.56,219.69,219.56,219.69,1460.0,214.0643,214.191,214.0643,214.191,1460.0
2024-05-28 15:20:00,219.69,219.69,219.47,219.49,6244.0,214.191,214.191,213.9765,213.996,6244.0
2024-05-28 15:25:00,219.52,219.7,219.28,219.28,19030.0,214.0253,214.2008,213.7913,213.7913,19030.0
2024-05-28 15:30:00,219.29,219.45,219.19,219.19,2600.0,213.801,213.957,213.7035,213.7035,2600.0
2024-05-28 15:35:00,219.18,219.35,219.18,219.31,2054.0,213.6938,213.8595,213.6938,213.8205,2054.0
2024-05-28 15:40:00,219.28,219.38,219.15,219.37,4743.0,213.7913,213.8888,213.6645,213.879,4743.0
2024-05-28 15:45:00,219.38,219.7,219.38,219.61,5185.0,213.8888,214.2008,213.8888,214.113,5185.0
2024-05-28 15:50:00,219.59,219.7,218.96,219.03,14160.0,214.0935,214.2008,213.4793,213.5475,14160.0
2024-05-28 15:55:00,219.03,219.12,218.57,218.9,63141.0,213.5475,213.6353,213.0991,213.4208,63141.0
2024-05-29 09:30:00,217.4,217.78,216.54,216.58,6214.0,211.9583,212.3288,211.1199,211.1589,6214.0
2024-05-29 09:35:00,216.85,217.18,216.62,217.09,2581.0,211.4221,211.7439,211.1979,211.6561,2581.0
2024-05-29 09:40:00,217.23,217.39,217.09,217.24,6513.0,211.7926,211.9486,211.6561,211.8024,6513.0
2024-05-29 09:45:00,217.07,217.3,216.82,216.99,913.0,211.6366,211.8609,211.3929,211.5586,913.0
2024-05-29 09:50:00,216.82,216.93,216.51,216.72,3069.0,211.3929,211.5001,211.0906,211.2954,3069.0
2024-05-29 09:55:00,216.59,216.86,216.53,216.7,3162.0,211.1686,211.4319,211.1101,211.2759,3162.0
2024-05-29 10:00:00,216.69,217.2,216.61,217.1,2482.0,211.2661,211.7634,211.1881,211.6659,2482.0
2024-05-29 10:05:00,217.2,217.23,217.08,217.08,400.0,211.7634,211.7926,211.6464,211.6464,400.0
2024-05-29 10:10:00,217.09,217.09,216.59,216.59,1346.0,211.6561,211.6561,211.1686,211.1686,1346.0
2024-05-29 10:15:00,216.67,216.74,216.49,216.58,3001.0,211.2466,211.3149,211.0711,211.1589,3001.0
2024-05-29 10:20:00,216.58,216.59,216.15,216.15,4074.0,211.1589,211.1686,210.7396,210.7396,4074.0
2024-05-29 10:25:00,216.17,216.49,215.98,216.48,4463.0,210.7591,211.0711,210.5739,211.0614,4463.0
2024-05-29 10:30:00,216.47,216.47,216.39,216.39,820.0,211.0516,211.0516,210.9736,210.9736,820.0
2024-05-29 10:35:00,216.54,216.91,216.54,216.9,2174.0,211.1199,211.4806,211.1199,211.4709,2174.0
2024-05-29 10:40:00,216.9,216.9,216.62,216.62,1760.0,211.4709,211.4709,211.1979,211.1979,1760.0
2024-05-29 10:45:00,216.63,216.66,216.32,216.32,1469.0,211.2076,211.2369,210.9054,210.9054,1469.0
2024-05-29 10:50:00,216.34,216.34,216.34,216.34,110.0,210.9249,210.9249,210.9249,210.9249,110.0
2024-05-29 10:55:00,216.56,216.63,216.4,216.63,3239.0,211.1394,211.2076,210.9834,211.2076,3239.0
2024-05-29 11:00:00,216.63,216.94,216.63,216.93,1657.0,211.2076,211.5099,211.2076,211.5001,1657.0
2024-05-29 11:05:00,216.93,216.93,216.55,216.56,2501.0,211.5001,211.5001,211.1296,211.1394,2501.0
2024-05-29 11:10:00,216.56,216.7,216.53,216.62,992.0,211.1394,211.2759,211.1101,211.1979,992.0
2024-05-29 11:15:00,216.7,216.77,216.66,216.68,1777.0,211.2759,211.3441,211.2369,211.2564,1777.0
2024-05-29 11:20:00,216.7,216.91,216.7,216.89,1209.0,211.2759,211.4806,211.2759,211.4611,1209.0
2024-05-29 11:25:00,216.93,216.97,216.87,216.93,2121.0,211.5001,211.5391,211.4416,211.5001,2121.0
2024-05-29 11:30:00,216.93,217.05,216.91,217.05,1200.0,211.5001,211.6171,211.4806,211.6171,1200.0
2024-05-29 11:35:00,217.06,217.13,216.74,216.92,5090.0,211.6269,211.6951,211.3149,211.4904,5090.0
2024-05-29 11:40:00,216.97,217.07,216.89,217.06,2954.0,211.5391,211.6366,211.4611,211.6269,2954.0
2024-05-29 11:45:00,216.99,217.1,216.99,217.07,1058.0,211.5586,211.6659,211.5586,211.6366,1058.0
2024-05-29 11:50:00,217.07,217.12,216.99,217.12,1288.0,211.6366,211.6854,211.5586,211.6854,1288.0
2024-05-29 11:55:00,217.09,217.14,216.98,216.98,2441.0,211.6561,211.7049,211.5489,211.5489,2441.0
2024-05-29 12:00:00,216.9,216.91,216.63,216.63,1300.0,211.4709,211.4806,211.2076,211.2076,1300.0
2024-05-29 12:05:00,216.79,216.8,216.75,216.75,1255.0,211.3636,211.3734,211.3246,211.3246,1255.0
2024-05-29 12:10:00,216.75,216.78,216.7,216.74,1065.0,211.3246,211.3539,211.2759,211.3149,1065.0
2024-05-29 12:15:00,216.74,216.87,216.72,216.81,3638.0,211.3149,211.4416,211.2954,211.3831,3638.0
2024-05-29 12:20:00,216.74,216.81,216.68,216.77,1320.0,211.3149,211.3831,211.2564,211.3441,1320.0
2024-05-29 12:25:00,216.84,216.92,216.68,216.8,1773.0,211.4124,211.4904,211.2564,211.3734,1773.0
2024-05-29 12:30:00,216.71,216.72,216.59,216.72,1420.0,211.2856,211.2954,211.1686,211.2954,1420.0
2024-05-29 12:35:00,216.63,216.77,216.63,216.75,1023.0,211.2076,211.3441,211.2076,211.3246,1023.0
2024-05-29 12:40:00,216.75,216.77,216.64,216.64,1283.0,211.3246,211.3441,211.2174,211.2174,1283.0
2024-05-29 12:45:00,216.75,216.83,216.75,216.81,423.0,211.3246,211.4026,211.3246,211.3831,423.0
2024-05-29 12:50:00,216.92,216.92,216.82,216.82,2629.0,211.4904,211.4904,211.3929,211.3929,2629.0
2024-05-29 12:55:00,216.9,216.9,216.83,216.89,2023.0,211.4709,211.4709,211.4026,211.4611,2023.0
2024-05-29 13:00:00,216.96,216.96,216.65,216.66,4796.0,211.5294,211.5294,211.2271,211.2369,4796.0
2024-05-29 13:05:00,216.66,216.76,216.66,216.72,1178.0,211.2369,211.3344,211.2369,211.2954,1178.0
2024-05-29 13:10:00,216.66,216.74,216.65,216.74,2367.0,211.2369,211.3149,211.2271,211.3149,2367.0
2024-05-29 13:15:00,216.75,216.75,216.59,216.63,1000.0,211.3246,211.3246,211.1686,211.2076,1000.0
2024-05-29 13:20:00,216.63,216.9,216.63,216.86,2215.0,211.2076,211.4709,211.2076,211.4319,2215.0
2024-05-29 13:25:00,216.86,216.86,216.79,216.84,1558.0,211.4319,211.4319,211.3636,211.4124,1558.0
2024-05-29 13:30:00,216.85,216.85,216.52,216.59,2387.0,211.4221,211.4221,211.1004,211.1686,2387.0
2024-05-29 13:35:00,216.55,216.55,216.5,216.53,863.0,211.1296,211.1296,211.0809,211.1101,863.0
2024-05-29 13:40:00,216.59,216.6,216.42,216.42,2017.0,211.1686,211.1784,211.0029,211.0029,2017.0
2024-05-29 13:45:00,216.45,216.45,216.44,216.45,1087.0,211.0321,211.0321,211.0224,211.0321,1087.0
2024-05-29 13:50:00,216.5,216.73,216.5,216.72,1788.0,211.0809,211.3051,211.0809,211.2954,1788.0
2024-05-29 13:55:00,216.72,216.72,216.72,216.72,319.0,211.2954,211.2954,211.2954,211.2954,319.0
2024-05-29 14:00:00,216.62,216.62,216.46,216.46,1029.0,211.1979,211.1979,211.0419,211.0419,1029.0
2024-05-29 14:05:00,216.57,216.67,216.52,216.54,3329.0,211.1491,211.2466,211.1004,211.1199,3329.0
2024-05-29 14:10:00,216.64,216.64,216.43,216.53,2486.0,211.2174,211.2174,211.0126,211.1101,2486.0
2024-05-29 14:15:00,216.53,216.72,216.53,216.67,11448.0,211.1101,211.2954,211.1101,211.2466,11448.0
2024-05-29 14:20:00,216.75,216.9,216.75,216.89,1706.0,211.3246,211.4709,211.3246,211.4611,1706.0
2024-05-29 14:25:00,216.84,216.89,216.79,216.79,1504.0,211.4124,211.4611,211.3636,211.3636,1504.0
2024-05-29 14:30:00,216.83,216.83,216.63,216.63,2943.0,211.4026,211.4026,211.2076,211.2076,2943.0
2024-05-29 14:35:00,216.64,216.68,216.58,216.63,1400.0,211.2174,211.2564,211.1589,211.2076,1400.0
2024-05-29 14:40:00,216.6,216.6,216.48,216.55,2224.0,211.1784,211.1784,211.0614,211.1296,2224.0
2024-05-29 14:45:00,216.51,216.51,216.36,216.39,1543.0,211.0906,211.0906,210.9444,210.9736,1543.0
2024-05-29 14:50:00,216.45,216.55,216.45,216.51,2006.0,211.0321,211.1296,211.0321,211.0906,2006.0
2024-05-29 14:55:00,216.58,216.62,216.42,216.51,3319.0,211.1589,211.1979,211.0029,211.0906,3319.0
2024-05-29 15:00:00,216.53,216.6,216.53,216.53,1500.0,211.1101,211.1784,211.1101,211.1101,1500.0
2024-05-29 15:05:00,216.53,216.68,216.4,216.4,2639.0,211.1101,211.2564,210.9834,210.9834,2639.0
2024-05-29 15:10:00,216.57,216.57,216.38,216.41,1538.0,211.1491,211.1491,210.9639,210.9931,1538.0
2024-05-29 15:15:00,216.4,216.45,216.34,216.34,3122.0,210.9834,211.0321,210.9249,210.9249,3122.0
2024-05-29 15:20:00,216.43,216.47,216.34,216.42,2528.0,211.0126,211.0516,210.9249,211.0029,2528.0
2024-05-29 15:25:00,216.45,216.64,216.44,216.51,4409.0,211.0321,211.2174,211.0224,211.0906,4409.0
2024-05-29 15:30:00,216.42,216.42,216.24,216.4,3590.0,211.0029,211.0029,210.8274,210.9834,3590.0
2024-05-29 15:35:00,216.4,216.4,216.31,216.34,5018.0,210.9834,210.9834,210.8956,210.9249,5018.0
2024-05-29 15:40:00,216.34,216.34,216.15,216.24,4193.0,210.9249,210.9249,210.7396,210.8274,4193.0
2024-05-29 15:45:00,216.26,216.32,215.99,215.99,6543.0,210.8469,210.9054,210.5836,210.5836,6543.0
2024-05-29 15:50:00,215.95,215.96,215.61,215.68,11183.0,210.5446,210.5544,210.2132,210.2814,11183.0
2024-05-29 15:55:00,215.64,215.68,215.16,215.24,60482.0,210.2424,210.2814,209.7744,209.8524,60482.0
2024-05-30 09:30:00,216.24,217.39,216.11,217.39,7489.0,210.8274,211.9486,210.7006,211.9486,7489.0
2024-05-30 09:35:00,217.38,217.46,216.73,216.88,8214.0,211.9388,212.0168,211.3051,211.4514,8214.0
2024-05-30 09:40:00,216.56,217.0,216.44,216.62,7678.0,211.1394,211.5684,211.0224,211.1979,7678.0
2024-05-30 09:45:00,216.65,216.83,216.17,216.68,9440.0,211.2271,211.4026,210.7591,211.2564,9440.0
2024-05-30 09:50:00,216.5,216.85,216.34,216.77,5212.0,211.0809,211.4221,210.9249,211.3441,5212.0
2024-05-30 09:55:00,216.78,216.95,216.55,216.77,2235.0,211.3539,211.5196,211.1296,211.3441,2235.0
2024-05-30 10:00:00,216.78,216.92,216.55,216.83,1524.0,211.3539,211.4904,211.1296,211.4026,1524.0
2024-05-30 10:05:00,216.96,216.96,216.62,216.66,5067.0,211.5294,211.5294,211.1979,211.2369,5067.0
2024-05-30 10:10:00,216.77,216.98,216.72,216.72,2116.0,211.3441,211.5489,211.2954,211.2954,2116.0
2024-05-30 10:15:00,216.71,217.04,216.64,216.98,2927.0,211.2856,211.6074,211.2174,211.5489,2927.0
2024-05-30 10:20:00,216.88,217.05,216.84,217.05,1163.0,211.4514,211.6171,211.4124,211.6171,1163.0
2024-05-30 10:25:00,216.9,216.92,216.68,216.68,1228.0,211.4709,211.4904,211.2564,211.2564,1228.0
2024-05-30 10:30:00,216.75,216.75,216.49,216.64,4944.0,211.3246,211.3246,211.0711,211.2174,4944.0
2024-05-30 10:35:00,216.68,216.91,216.63,216.81,2416.0,211.2564,211.4806,211.2076,211.3831,2416.0
2024-05-30 10:40:00,216.81,216.93,216.66,216.93,1367.0,211.3831,211.5001,211.2369,211.5001,1367.0
2024-05-30 10:45:00,216.86,216.9,216.68,216.86,3806.0,211.4319,211.4709,211.2564,211.4319,3806.0
2024-05-30 10:50:00,216.9,216.92,216.76,216.82,1288.0,211.4709,211.4904,211.3344,211.3929,1288.0
2024-05-30 10:55:00,216.73,216.74,216.37,216.43,3885.0,211.3051,211.3149,210.9541,211.0126,3885.0
2024-05-30 11:00:00,216.29,216.69,216.18,216.56,2409.0,210.8761,211.2661,210.7689,211.1394,2409.0
2024-05-30 11:05:00,216.5,216.61,216.44,216.45,2838.0,211.0809,211.1881,211.0224,211.0321,2838.0
2024-05-30 11:10:00,216.46,216.76,216.46,216.75,2515.0,211.0419,211.3344,211.0419,211.3246,2515.0
2024-05-30 11:15:00,216.59,216.62,216.5,216.54,3462.0,211.1686,211.1979,211.0809,211.1199,3462.0
2024-05-30 11:20:00,216.57,216.74,216.27,216.27,2300.0,211.1491,211.3149,210.8566,210.8566,2300.0
2024-05-30 11:25:00,216.41,216.55,216.36,216.46,2654.0,210.9931,211.1296,210.9444,211.0419,2654.0
2024-05-30 11:30:00,216.46,216.58,216.46,216.53,2593.0,211.0419,211.1589,211.0419,211.1101,2593.0
2024-05-30 11:35:00,216.55,216.55,216.46,216.5,2400.0,211.1296,211.1296,211.0419,211.0809,2400.0
2024-05-30 11:40:00,216.48,216.57,216.29,216.56,7987.0,211.0614,211.1491,210.8761,211.1394,7987.0
2024-05-30 11:45:00,216.5,216.56,216.4,216.48,3651.0,211.0809,211.1394,210.9834,211.0614,3651.0
2024-05-30 11:50:00,216.47,216.53,216.37,216.5,3781.0,211.0516,211.1101,210.9541,211.0809,3781.0
2024-05-30 11:55:00,216.52,216.69,216.46,216.69,4400.0,211.1004,211.2661,211.0419,211.2661,4400.0
2024-05-30 12:00:00,216.74,216.9,216.55,216.58,5520.0,211.3149,211.4709,211.1296,211.1589,5520.0
2024-05-30 12:05:00,216.51,216.75,216.51,216.69,5244.0,211.0906,211.3246,211.0906,211.2661,5244.0
2024-05-30 12:10:00,216.71,216.81,216.57,216.69,11618.0,211.2856,211.3831,211.1491,211.2661,11618.0
2024-05-30 12:15:00,216.69,216.73,216.34,216.46,3586.0,211.2661,211.3051,210.9249,211.0419,3586.0
2024-05-30 12:20:00,216.4,216.69,216.4,216.69,7322.0,210.9834,211.2661,210.9834,211.2661,7322.0
2024-05-30 12:25:00,216.63,216.68,216.33,216.33,2605.0,211.2076,211.2564,210.9151,210.9151,2605.0
2024-05-30 12:30:00,216.34,216.5,216.31,216.4,4485.0,210.9249,211.0809,210.8956,210.9834,4485.0
2024-05-30 12:35:00,216.33,216.51,216.33,216.42,2400.0,210.9151,211.0906,210.9151,211.0029,2400.0
2024-05-30 12:40:00,216.42,216.63,216.42,216.62,3381.0,211.0029,211.2076,211.0029,211.1979,3381.0
2024-05-30 12:45:00,216.68,216.73,216.66,216.72,2311.0,211.2564,211.3051,211.2369,211.2954,2311.0
2024-05-30 12:50:00,216.66,216.9,216.66,216.87,2302.0,211.2369,211.4709,211.2369,211.4416,2302.0
2024-05-30 12:55:00,216.87,216.95,216.72,216.95,3664.0,211.4416,211.5196,211.2954,211.5196,3664.0
2024-05-30 13:00:00,216.99,217.29,216.99,217.09,3308.0,211.5586,211.8511,211.5586,211.6561,3308.0
2024-05-30 13:05:00,217.08,217.25,216.97,217.18,2091.0,211.6464,211.8121,211.5391,211.7439,2091.0
2024-05-30 13:10:00,217.09,217.21,217.0,217.06,5190.0,211.6561,211.7731,211.5684,211.6269,5190.0
2024-05-30 13:15:00,217.04,217.09,216.86,216.93,2880.0,211.6074,211.6561,211.4319,211.5001,2880.0
2024-05-30 13:20:00,216.96,217.18,216.96,217.17,4555.0,211.5294,211.7439,211.5294,211.7341,4555.0
2024-05-30 13:25:00,217.09,217.35,217.08,217.27,3433.0,211.6561,211.9096,211.6464,211.8316,3433.0
2024-05-30 13:30:00,217.22,217.42,217.13,217.18,4077.0,211.7829,211.9778,211.6951,211.7439,4077.0
2024-05-30 13:35:00,217.1,217.23,216.98,217.23,2060.0,211.6659,211.7926,211.5489,211.7926,2060.0
2024-05-30 13:40:00,217.15,217.22,217.0,217.19,3077.0,211.7146,211.7829,211.5684,211.7536,3077.0
2024-05-30 13:45:00,217.08,217.23,217.0,217.11,3787.0,211.6464,211.7926,211.5684,211.6756,3787.0
2024-05-30 13:50:00,217.08,217.1,217.01,217.09,1380.0,211.6464,211.6659,211.5781,211.6561,1380.0
2024-05-30 13:55:00,216.93,217.07,216.93,217.04,2085.0,211.5001,211.6366,211.5001,211.6074,2085.0
2024-05-30 14:00:00,217.01,217.06,216.93,217.05,2942.0,211.5781,211.6269,211.5001,211.6171,2942.0
2024-05-30 14:05:00,217.03,217.07,217.01,217.05,1700.0,211.5976,211.6366,211.5781,211.6171,1700.0
2024-05-30 14:10:00,217.06,217.16,217.04,217.11,5259.0,211.6269,211.7244,211.6074,211.6756,5259.0
2024-05-30 14:15:00,217.16,217.54,217.02,217.49,11595.0,211.7244,212.0948,211.5879,212.0461,11595.0
2024-05-30 14:20:00,217.47,217.6,217.04,217.45,7765.0,212.0266,212.1533,211.6074,212.0071,7765.0
2024-05-30 14:25:00,217.43,217.71,217.4,217.71,3090.0,211.9876,212.2606,211.9583,212.2606,3090.0
2024-05-30 14:30:00,217.71,217.71,217.52,217.66,3570.0,212.2606,212.2606,212.0753,212.2118,3570.0
2024-05-30 14:35:00,217.66,217.66,217.52,217.59,2989.0,212.2118,212.2118,212.0753,212.1436,2989.0
2024-05-30 14:40:00,217.62,217.68,217.52,217.68,3992.0,212.1728,212.2313,212.0753,212.2313,3992.0
2024-05-30 14:45:00,217.68,218.12,217.68,218.12,2412.0,212.2313,212.6603,212.2313,212.6603,2412.0
2024-05-30 14:50:00,218.12,218.18,218.07,218.17,4382.0,212.6603,212.7188,212.6116,212.7091,4382.0
2024-05-30 14:55:00,218.22,218.32,218.2,218.2,4093.0,212.7578,212.8553,212.7383,212.7383,4093.0
2024-05-30 15:00:00,218.24,218.54,218.23,218.54,5863.0,212.7773,213.0698,212.7676,213.0698,5863.0
2024-05-30 15:05:00,218.56,218.56,217.95,218.07,4001.0,213.0893,213.0893,212.4946,212.6116,4001.0
2024-05-30 15:10:00,218.1,218.2,218.03,218.2,1938.0,212.6408,212.7383,212.5726,212.7383,1938.0
2024-05-30 15:15:00,218.24,218.47,218.16,218.44,7945.0,212.7773,213.0016,212.6993,212.9723,7945.0
2024-05-30 15:20:00,218.49,218.49,218.24,218.24,5501.0,213.0211,213.0211,212.7773,212.7773,5501.0
2024-05-30 15:25:00,218.23,218.48,218.09,218.44,5106.0,212.7676,213.0113,212.6311,212.9723,5106.0
2024-05-30 15:30:00,218.46,218.69,218.39,218.69,4613.0,212.9918,213.2161,212.9236,213.2161,4613.0
2024-05-30 15:35:00,218.73,218.81,218.48,218.65,9284.0,213.2551,213.3331,213.0113,213.1771,9284.0
2024-05-30 15:40:00,218.56,218.76,218.55,218.66,9254.0,213.0893,213.2843,213.0796,213.1868,9254.0
2024-05-30 15:45:00,218.66,218.8,218.51,218.67,15206.0,213.1868,213.3233,213.0406,213.1966,15206.0
2024-05-30 15:50:00,218.69,219.07,218.65,219.07,15194.0,213.2161,213.5865,213.1771,213.5865,15194.0
2024-05-30 15:55:00,219.08,219.36,219.0,219.19,62026.0,213.5963,213.8693,213.5183,213.7035,62026.0
2024-05-31 09:30:00,218.93,219.59,218.05,218.28,9095.0,213.4501,214.0935,212.5921,212.8163,9095.0
2024-05-31 09:35:00,218.66,219.67,218.65,219.22,2731.0,213.1868,214.1715,213.1771,213.7328,2731.0
2024-05-31 09:40:00,219.22,219.99,219.21,219.77,2603.0,213.7328,214.4835,213.723,214.269,2603.0
2024-05-31 09:45:00,219.78,220.32,219.77,220.32,6007.0,214.2788,214.8053,214.269,214.8053,6007.0
2024-05-31 09:50:00,220.23,220.85,220.22,220.81,2882.0,214.7175,215.322,214.7078,215.283,2882.0
2024-05-31 09:55:00,220.7,221.09,220.65,220.92,6153.0,215.1757,215.556,215.127,215.3902,6153.0
2024-05-31 10:00:00,221.06,221.1,220.04,220.29,39391.0,215.5267,215.5657,214.5323,214.776,39391.0
2024-05-31 10:05:00,220.39,221.06,220.38,220.98,6916.0,214.8735,215.5267,214.8638,215.4487,6916.0
2024-05-31 10:10:00,220.91,220.91,220.25,220.31,9935.0,215.3805,215.3805,214.737,214.7955,9935.0
2024-05-31 10:15:00,220.29,220.56,220.29,220.46,1531.0,214.776,215.0393,214.776,214.9418,1531.0
2024-05-31 10:20:00,220.69,221.29,220.56,221.28,2500.0,215.166,215.751,215.0393,215.7412,2500.0
2024-05-31 10:25:00,221.37,221.6,221.24,221.59,6303.0,215.829,216.0532,215.7022,216.0435,6303.0
2024-05-31 10:30:00,221.45,222.05,221.44,222.05,5221.0,215.907,216.492,215.8972,216.492,5221.0
2024-05-31 10:35:00,222.2,222.29,221.84,221.84,3349.0,216.6382,216.7259,216.2872,216.2872,3349.0
2024-05-31 10:40:00,221.95,222.11,221.79,221.99,5303.0,216.3945,216.5505,216.2385,216.4335,5303.0
2024-05-31 10:45:00,221.92,222.02,221.77,221.8,2715.0,216.3652,216.4627,216.219,216.2482,2715.0
2024-05-31 10:50:00,221.79,221.98,221.46,221.98,4113.0,216.2385,216.4237,215.9167,216.4237,4113.0
2024-05-31 10:55:00,221.86,222.37,221.75,222.33,3857.0,216.3067,216.8039,216.1995,216.7649,3857.0
2024-05-31 11:00:00,222.28,222.3,222.05,222.06,3361.0,216.7162,216.7357,216.492,216.5017,3361.0
2024-05-31 11:05:00,222.09,222.15,221.7,221.85,2075.0,216.531,216.5895,216.1507,216.297,2075.0
2024-05-31 11:10:00,221.84,222.18,221.81,221.82,1876.0,216.2872,216.6187,216.258,216.2677,1876.0
2024-05-31 11:15:00,221.68,221.83,221.6,221.77,5032.0,216.1312,216.2775,216.0532,216.219,5032.0
2024-05-31 11:20:00,221.68,222.12,221.67,222.09,10822.0,216.1312,216.5602,216.1215,216.531,10822.0
2024-05-31 11:25:00,222.13,222.28,222.0,222.27,1958.0,216.57,216.7162,216.4432,216.7064,1958.0
2024-05-31 11:30:00,222.17,222.24,221.97,222.0,2010.0,216.609,216.6772,216.414,216.4432,2010.0
2024-05-31 11:35:00,222.07,222.07,221.71,221.84,2800.0,216.5115,216.5115,216.1605,216.2872,2800.0
2024-05-31 11:40:00,221.85,222.25,221.85,222.18,2311.0,216.297,216.6869,216.297,216.6187,2311.0
2024-05-31 11:45:00,222.24,222.52,222.22,222.23,3285.0,216.6772,216.9502,216.6577,216.6675,3285.0
2024-05-31 11:50:00,222.28,222.3,222.18,222.29,1115.0,216.7162,216.7357,216.6187,216.7259,1115.0
2024-05-31 11:55:00,222.29,222.34,222.05,222.26,3478.0,216.7259,216.7747,216.492,216.6967,3478.0
2024-05-31 12:00:00,222.17,222.17,221.95,222.04,1464.0,216.609,216.609,216.3945,216.4822,1464.0
2024-05-31 12:05:00,221.97,222.03,221.83,222.02,3581.0,216.414,216.4725,216.2775,216.4627,3581.0
2024-05-31 12:10:00,222.06,222.27,222.06,222.27,800.0,216.5017,216.7064,216.5017,216.7064,800.0
2024-05-31 12:15:00,222.2,222.27,222.16,222.27,1400.0,216.6382,216.7064,216.5992,216.7064,1400.0
2024-05-31 12:20:00,222.24,222.24,222.02,222.02,1700.0,216.6772,216.6772,216.4627,216.4627,1700.0
2024-05-31 12:25:00,221.89,222.16,221.89,222.15,1918.0,216.336,216.5992,216.336,216.5895,1918.0
2024-05-31 12:30:00,222.16,222.21,222.0,222.01,1472.0,216.5992,216.648,216.4432,216.453,1472.0
2024-05-31 12:35:00,222.02,222.02,221.83,221.84,1521.0,216.4627,216.4627,216.2775,216.2872,1521.0
2024-05-31 12:40:00,221.93,221.94,221.76,221.76,1115.0,216.375,216.3847,216.2092,216.2092,1115.0
2024-05-31 12:45:00,221.69,221.84,221.67,221.76,1605.0,216.141,216.2872,216.1215,216.2092,1605.0
2024-05-31 12:50:00,221.7,221.91,221.68,221.9,4433.0,216.1507,216.3555,216.1312,216.3457,4433.0
2024-05-31 12:55:00,221.8,222.28,221.8,222.16,2556.0,216.2482,216.7162,216.2482,216.5992,2556.0
2024-05-31 13:00:00,222.1,222.2,221.96,221.97,1500.0,216.5407,216.6382,216.4042,216.414,1500.0
2024-05-31 13:05:00,221.97,221.98,221.91,221.98,700.0,216.414,216.4237,216.3555,216.4237,700.0
2024-05-31 13:10:00,221.94,221.96,221.81,221.83,623.0,216.3847,216.4042,216.258,216.2775,623.0
2024-05-31 13:15:00,221.89,221.96,221.77,221.77,1362.0,216.336,216.4042,216.219,216.219,1362.0
2024-05-31 13:20:00,221.82,222.09,221.82,222.09,3559.0,216.2677,216.531,216.2677,216.531,3559.0
2024-05-31 13:25:00,222.05,222.39,222.04,222.39,1939.0,216.492,216.8234,216.4822,216.8234,1939.0
2024-05-31 13:30:00,222.39,222.66,222.27,222.53,2409.0,216.8234,217.0867,216.7064,216.9599,2409.0
2024-05-31 13:35:00,222.53,222.53,222.42,222.44,868.0,216.9599,216.9599,216.8527,216.8722,868.0
2024-05-31 13:40:00,222.33,222.47,222.32,222.41,3324.0,216.7649,216.9014,216.7552,216.8429,3324.0
2024-05-31 13:45:00,222.36,222.44,222.36,222.41,583.0,216.7942,216.8722,216.7942,216.8429,583.0
2024-05-31 13:50:00,222.34,222.4,222.24,222.38,2489.0,216.7747,216.8332,216.6772,216.8137,2489.0
2024-05-31 13:55:00,222.43,222.69,222.36,222.61,1899.0,216.8624,217.1159,216.7942,217.0379,1899.0
2024-05-31 14:00:00,222.61,222.66,222.6,222.62,2413.0,217.0379,217.0867,217.0282,217.0477,2413.0
2024-05-31 14:05:00,222.63,222.87,222.5,222.87,2202.0,217.0574,217.2914,216.9307,217.2914,2202.0
2024-05-31 14:10:00,222.84,223.0,222.84,222.96,2309.0,217.2622,217.4182,217.2622,217.3792,2309.0
2024-05-31 14:15:00,222.96,223.18,222.95,223.15,2032.0,217.3792,217.5937,217.3694,217.5644,2032.0
2024-05-31 14:20:00,223.15,223.4,223.1,223.4,4077.0,217.5644,217.8082,217.5157,217.8082,4077.0
2024-05-31 14:25:00,223.31,223.4,223.22,223.34,4529.0,217.7204,217.8082,217.6327,217.7497,4529.0
2024-05-31 14:30:00,223.34,223.39,223.25,223.28,5662.0,217.7497,217.7984,217.6619,217.6912,5662.0
2024-05-31 14:35:00,223.29,223.42,223.27,223.42,3903.0,217.7009,217.8277,217.6814,217.8277,3903.0
2024-05-31 14:40:00,223.44,223.47,223.2,223.21,7445.0,217.8472,217.8764,217.6132,217.6229,7445.0
2024-05-31 14:45:00,223.29,223.7,223.28,223.5,9285.0,217.7009,218.1007,217.6912,217.9057,9285.0
2024-05-31 14:50:00,223.49,223.5,223.32,223.33,1848.0,217.8959,217.9057,217.7302,217.7399,1848.0
2024-05-31 14:55:00,223.31,223.61,223.29,223.59,5258.0,217.7204,218.0129,217.7009,217.9934,5258.0
2024-05-31 15:00:00,223.55,223.55,223.18,223.27,3228.0,217.9544,217.9544,217.5937,217.6814,3228.0
2024-05-31 15:05:00,223.24,223.63,223.24,223.56,4275.0,217.6522,218.0324,217.6522,217.9642,4275.0
2024-05-31 15:10:00,223.48,223.58,223.29,223.51,8474.0,217.8862,217.9837,217.7009,217.9154,8474.0
2024-05-31 15:15:00,223.46,223.63,223.46,223.61,3359.0,217.8667,218.0324,217.8667,218.0129,3359.0
2024-05-31 15:20:00,223.6,223.75,223.57,223.67,5680.0,218.0032,218.1494,217.9739,218.0714,5680.0
2024-05-31 15:25:00,223.71,223.85,223.66,223.77,4129.0,218.1104,218.2469,218.0617,218.1689,4129.0
2024-05-31 15:30:00,223.62,223.72,223.29,223.37,5260.0,218.0227,218.1202,217.7009,217.7789,5260.0
2024-05-31 15:35:00,223.35,223.69,223.19,223.69,9242.0,217.7594,218.0909,217.6034,218.0909,9242.0
2024-05-31 15:40:00,223.59,223.91,223.58,223.89,7005.0,217.9934,218.3054,217.9837,218.2859,7005.0
2024-05-31 15:45:00,223.96,224.22,223.96,224.22,6411.0,218.3541,218.6076,218.3541,218.6076,6411.0
2024-05-31 15:50:00,224.38,224.69,224.21,224.61,17312.0,218.7636,219.0659,218.5979,218.9879,17312.0
2024-05-31 15:55:00,224.59,225.41,224.59,224.83,103273.0,218.9684,219.7679,218.9684,219.2024,103273.0
2024-06-03 09:30:00,225.33,225.81,224.96,225.16,10885.0,219.6899,220.1578,219.3291,219.5241,10885.0
2024-06-03 09:35:00,225.46,225.57,225.11,225.36,839.0,219.8166,219.9238,219.4754,219.7191,839.0
2024-06-03 09:40:00,225.56,226.49,225.55,226.49,2113.0,219.9141,220.8208,219.9043,220.8208,2113.0
2024-06-03 09:45:00,226.74,226.74,226.09,226.12,3658.0,221.0646,221.0646,220.4308,220.4601,3658.0
2024-06-03 09:50:00,226.35,226.52,225.9,225.9,4486.0,220.6843,220.8501,220.2456,220.2456,4486.0
2024-06-03 09:55:00,225.85,225.98,225.2,225.44,12190.0,220.1968,220.3236,219.5631,219.7971,12190.0
2024-06-03 10:00:00,225.58,225.92,225.54,225.71,5631.0,219.9336,220.2651,219.8946,220.0603,5631.0
2024-06-03 10:05:00,225.55,225.7,225.35,225.53,8163.0,219.9043,220.0506,219.7094,219.8848,8163.0
2024-06-03 10:10:00,225.65,225.86,225.23,225.4,2341.0,220.0018,220.2066,219.5924,219.7581,2341.0
2024-06-03 10:15:00,225.52,225.81,225.52,225.8,400.0,219.8751,220.1578,219.8751,220.1481,400.0
2024-06-03 10:20:00,225.83,225.99,225.65,225.85,1747.0,220.1773,220.3333,220.0018,220.1968,1747.0
2024-06-03 10:25:00,225.8,225.81,225.57,225.62,2217.0,220.1481,220.1578,219.9238,219.9726,2217.0
2024-06-03 10:30:00,225.38,225.53,225.22,225.31,1025.0,219.7386,219.8848,219.5826,219.6704,1025.0
2024-06-03 10:35:00,225.52,225.89,225.32,225.89,1994.0,219.8751,220.2358,219.6801,220.2358,1994.0
2024-06-03 10:40:00,225.82,225.89,225.61,225.72,1500.0,220.1676,220.2358,219.9628,220.0701,1500.0
2024-06-03 10:45:00,225.77,226.19,225.77,226.13,8830.0,220.1188,220.5283,220.1188,220.4698,8830.0
2024-06-03 10:50:00,226.33,226.7,226.03,226.31,5151.0,220.6648,221.0256,220.3723,220.6453,5151.0
2024-06-03 10:55:00,226.32,226.34,226.15,226.34,2037.0,220.6551,220.6746,220.4893,220.6746,2037.0
2024-06-03 11:00:00,226.32,226.32,226.07,226.15,1108.0,220.6551,220.6551,220.4113,220.4893,1108.0
2024-06-03 11:05:00,225.79,226.01,225.12,225.31,3240.0,220.1383,220.3528,219.4851,219.6704,3240.0
2024-06-03 11:10:00,225.25,225.32,225.02,225.25,986.0,219.6119,219.6801,219.3876,219.6119,986.0
2024-06-03 11:15:00,225.02,225.41,224.18,224.2,19776.0,219.3876,219.7679,218.5686,218.5881,19776.0
2024-06-03 11:20:00,224.55,224.55,224.04,224.1,2793.0,218.9294,218.9294,218.4321,218.4906,2793.0
2024-06-03 11:25:00,224.19,224.98,224.02,224.84,4066.0,218.5784,219.3486,218.4126,219.2121,4066.0
2024-06-03 11:30:00,225.0,225.22,224.06,224.63,3825.0,219.3681,219.5826,218.4516,219.0074,3825.0
2024-06-03 11:35:00,224.13,224.84,224.13,224.27,2974.0,218.5199,219.2121,218.5199,218.6564,2974.0
2024-06-03 11:40:00,224.46,224.46,223.32,223.93,27475.0,218.8416,218.8416,217.7302,218.3249,27475.0
2024-06-03 11:45:00,224.02,224.64,223.79,224.52,3000.0,218.4126,219.0171,218.1884,218.9001,3000.0
2024-06-03 11:50:00,224.28,224.46,224.02,224.02,3685.0,218.6661,218.8416,218.4126,218.4126,3685.0
2024-06-03 11:55:00,224.18,224.18,223.76,223.89,1500.0,218.5686,218.5686,218.1592,218.2859,1500.0
2024-06-03 12:00:00,223.99,224.59,223.89,224.34,11427.0,218.3834,218.9684,218.2859,218.7246,11427.0
2024-06-03 12:05:00,224.01,224.52,224.01,224.52,5259.0,218.4029,218.9001,218.4029,218.9001,5259.0
2024-06-03 12:10:00,224.41,224.62,224.09,224.18,1500.0,218.7929,218.9976,218.4809,218.5686,1500.0
2024-06-03 12:15:00,224.01,224.47,224.01,224.16,2860.0,218.4029,218.8514,218.4029,218.5491,2860.0
2024-06-03 12:20:00,224.1,224.34,223.88,224.03,5197.0,218.4906,218.7246,218.2761,218.4224,5197.0
2024-06-03 12:25:00,223.99,224.12,223.83,224.12,2483.0,218.3834,218.5101,218.2274,218.5101,2483.0
2024-06-03 12:30:00,224.21,224.24,224.07,224.07,1038.0,218.5979,218.6271,218.4614,218.4614,1038.0
2024-06-03 12:35:00,223.97,224.1,223.97,224.09,400.0,218.3639,218.4906,218.3639,218.4809,400.0
2024-06-03 12:40:00,224.02,224.19,223.95,223.95,500.0,218.4126,218.5784,218.3444,218.3444,500.0
2024-06-03 12:45:00,223.95,224.38,223.91,224.38,2250.0,218.3444,218.7636,218.3054,218.7636,2250.0
2024-06-03 12:50:00,224.38,224.6,224.3,224.6,2541.0,218.7636,218.9781,218.6856,218.9781,2541.0
2024-06-03 12:55:00,224.68,224.68,224.3,224.53,1400.0,219.0561,219.0561,218.6856,218.9099,1400.0
2024-06-03 13:00:00,224.54,224.54,224.07,224.07,3085.0,218.9196,218.9196,218.4614,218.4614,3085.0
2024-06-03 13:05:00,224.23,224.49,224.18,224.31,2431.0,218.6174,218.8709,218.5686,218.6954,2431.0
2024-06-03 13:10:00,224.21,224.43,224.18,224.36,1850.0,218.5979,218.8124,218.5686,218.7441,1850.0
2024-06-03 13:15:00,224.44,224.6,224.4,224.55,952.0,218.8221,218.9781,218.7831,218.9294,952.0
2024-06-03 13:20:00,224.55,224.65,224.46,224.48,1509.0,218.9294,219.0269,218.8416,218.8611,1509.0
2024-06-03 13:25:00,224.55,224.66,224.48,224.49,2733.0,218.9294,219.0366,218.8611,218.8709,2733.0
2024-06-03 13:30:00,224.49,224.67,224.39,224.64,2845.0,218.8709,219.0464,218.7734,219.0171,2845.0
2024-06-03 13:35:00,224.7,225.2,224.58,225.14,2363.0,219.0756,219.5631,218.9586,219.5046,2363.0
2024-06-03 13:40:00,225.14,225.17,224.86,225.09,7445.0,219.5046,219.5339,219.2316,219.4559,7445.0
2024-06-03 13:45:00,225.19,225.34,225.14,225.34,3314.0,219.5534,219.6996,219.5046,219.6996,3314.0
2024-06-03 13:50:00,225.29,225.3,225.13,225.27,2046.0,219.6509,219.6606,219.4949,219.6314,2046.0
2024-06-03 13:55:00,225.32,225.58,225.26,225.58,5135.0,219.6801,219.9336,219.6216,219.9336,5135.0
2024-06-03 14:00:00,225.58,225.58,225.15,225.21,1673.0,219.9336,219.9336,219.5144,219.5729,1673.0
2024-06-03 14:05:00,225.27,225.35,225.21,225.35,929.0,219.6314,219.7094,219.5729,219.7094,929.0
2024-06-03 14:10:00,225.29,225.29,225.07,225.07,1719.0,219.6509,219.6509,219.4364,219.4364,1719.0
2024-06-03 14:15:00,225.16,225.45,225.16,225.4,2232.0,219.5241,219.8069,219.5241,219.7581,2232.0
2024-06-03 14:20:00,225.51,225.52,225.37,225.52,2265.0,219.8654,219.8751,219.7289,219.8751,2265.0
2024-06-03 14:25:00,225.52,225.57,225.38,225.38,2064.0,219.8751,219.9238,219.7386,219.7386,2064.0
2024-06-03 14:30:00,225.37,225.47,225.31,225.39,2223.0,219.7289,219.8264,219.6704,219.7484,2223.0
2024-06-03 14:35:00,225.37,225.7,225.37,225.7,2763.0,219.7289,220.0506,219.7289,220.0506,2763.0
2024-06-03 14:40:00,225.75,225.8,225.68,225.79,1305.0,220.0993,220.1481,220.0311,220.1383,1305.0
2024-06-03 14:45:00,225.79,225.91,225.75,225.84,1206.0,220.1383,220.2553,220.0993,220.1871,1206.0
2024-06-03 14:50:00,225.91,225.91,225.6,225.63,1994.0,220.2553,220.2553,219.9531,219.9823,1994.0
2024-06-03 14:55:00,225.7,225.76,225.67,225.72,3812.0,220.0506,220.1091,220.0213,220.0701,3812.0
2024-06-03 15:00:00,225.75,225.88,225.39,225.39,3420.0,220.0993,220.2261,219.7484,219.7484,3420.0
2024-06-03 15:05:00,225.4,225.5,225.33,225.47,1469.0,219.7581,219.8556,219.6899,219.8264,1469.0
2024-06-03 15:10:00,225.46,225.51,225.39,225.5,2373.0,219.8166,219.8654,219.7484,219.8556,2373.0
2024-06-03 15:15:00,225.48,225.56,225.37,225.41,2260.0,219.8361,219.9141,219.7289,219.7679,2260.0
2024-06-03 15:20:00,225.39,225.57,225.39,225.57,2719.0,219.7484,219.9238,219.7484,219.9238,2719.0
2024-06-03 15:25:00,225.56,225.71,225.56,225.65,1602.0,219.9141,220.0603,219.9141,220.0018,1602.0
2024-06-03 15:30:00,225.72,225.88,225.53,225.64,5656.0,220.0701,220.2261,219.8848,219.9921,5656.0
2024-06-03 15:35:00,225.58,225.97,225.54,225.84,6762.0,219.9336,220.3138,219.8946,220.1871,6762.0
2024-06-03 15:40:00,225.87,226.09,225.87,226.09,2910.0,220.2163,220.4308,220.2163,220.4308,2910.0
2024-06-03 15:45:00,226.09,226.11,225.65,225.66,9220.0,220.4308,220.4503,220.0018,220.0116,9220.0
2024-06-03 15:50:00,225.73,226.32,225.73,226.3,12775.0,220.0798,220.6551,220.0798,220.6356,12775.0
2024-06-03 15:55:00,226.3,226.76,226.25,226.71,47826.0,220.6356,221.0841,220.5868,221.0353,47826.0
2024-06-04 09:30:00,225.48,225.48,224.63,224.74,9155.0,220.961,220.961,220.1281,220.2359,9155.0
2024-06-04 09:35:00,225.08,225.67,224.57,225.67,4625.0,220.569,221.1472,220.0693,221.1472,4625.0
2024-06-04 09:40:00,225.02,225.4,224.98,224.98,1538.0,220.5102,220.8826,220.471,220.471,1538.0
2024-06-04 09:45:00,225.27,225.31,225.11,225.17,500.0,220.7552,220.7944,220.5984,220.6572,500.0
2024-06-04 09:50:00,225.21,225.25,225.01,225.01,1402.0,220.6964,220.7356,220.5004,220.5004,1402.0
2024-06-04 09:55:00,225.09,225.42,225.04,225.39,6283.0,220.5788,220.9022,220.5298,220.8728,6283.0
2024-06-04 10:00:00,225.51,225.87,225.27,225.78,2606.0,220.9904,221.3432,220.7552,221.255,2606.0
2024-06-04 10:05:00,225.79,226.2,225.68,226.15,3050.0,221.2648,221.6666,221.157,221.6176,3050.0
2024-06-04 10:10:00,226.17,226.29,225.9,226.06,3585.0,221.6372,221.7548,221.3726,221.5294,3585.0
2024-06-04 10:15:00,226.22,226.85,226.22,226.85,2051.0,221.6862,222.3036,221.6862,222.3036,2051.0
2024-06-04 10:20:00,226.85,226.91,226.57,226.63,3775.0,222.3036,222.3624,222.0292,222.088,3775.0
2024-06-04 10:25:00,226.63,226.99,226.58,226.99,2427.0,222.088,222.4408,222.039,222.4408,2427.0
2024-06-04 10:30:00,226.78,226.83,226.62,226.72,2336.0,222.235,222.284,222.0782,222.1762,2336.0
2024-06-04 10:35:00,226.63,226.65,226.42,226.63,2645.0,222.088,222.1076,221.8822,222.088,2645.0
2024-06-04 10:40:00,226.65,226.75,226.49,226.74,4257.0,222.1076,222.2056,221.9508,222.1958,4257.0
2024-06-04 10:45:00,226.74,226.74,226.27,226.34,3190.0,222.1958,222.1958,221.7352,221.8038,3190.0
2024-06-04 10:50:00,226.19,226.19,225.9,225.91,2723.0,221.6568,221.6568,221.3726,221.3824,2723.0
2024-06-04 10:55:00,225.79,225.79,225.26,225.45,3403.0,221.2648,221.2648,220.7454,220.9316,3403.0
2024-06-04 11:00:00,225.39,225.56,225.39,225.56,248.0,220.8728,221.0394,220.8728,221.0394,248.0
2024-06-04 11:05:00,225.4,225.4,225.03,225.15,1067.0,220.8826,220.8826,220.52,220.6376,1067.0
2024-06-04 11:10:00,225.15,225.15,224.92,224.92,740.0,220.6376,220.6376,220.4123,220.4123,740.0
2024-06-04 11:15:00,225.03,225.12,225.03,225.09,400.0,220.52,220.6082,220.52,220.5788,400.0
2024-06-04 11:20:00,225.04,225.04,224.76,224.76,1778.0,220.5298,220.5298,220.2555,220.2555,1778.0
2024-06-04 11:25:00,224.7,224.88,224.68,224.68,5695.0,220.1967,220.3731,220.1771,220.1771,5695.0
2024-06-04 11:30:00,224.71,224.71,224.47,224.58,800.0,220.2065,220.2065,219.9713,220.0791,800.0
2024-06-04 11:35:00,224.61,224.76,224.58,224.62,2019.0,220.1085,220.2555,220.0791,220.1183,2019.0
2024-06-04 11:40:00,224.63,224.64,224.46,224.51,750.0,220.1281,220.1379,219.9615,220.0105,750.0
2024-06-04 11:45:00,224.5,224.5,224.23,224.29,630.0,220.0007,220.0007,219.7361,219.7949,630.0
2024-06-04 11:50:00,224.31,224.55,224.29,224.53,5421.0,219.8145,220.0497,219.7949,220.0301,5421.0
2024-06-04 11:55:00,224.51,224.51,224.42,224.49,1735.0,220.0105,220.0105,219.9223,219.9909,1735.0
2024-06-04 12:00:00,224.51,224.75,224.41,224.66,4052.0,220.0105,220.2457,219.9125,220.1575,4052.0
2024-06-04 12:05:00,224.58,224.58,224.42,224.42,901.0,220.0791,220.0791,219.9223,219.9223,901.0
2024-06-04 12:10:00,224.45,224.54,224.37,224.47,3435.0,219.9517,220.0399,219.8733,219.9713,3435.0
2024-06-04 12:15:00,224.52,224.61,224.3,224.34,3094.0,220.0203,220.1085,219.8047,219.8439,3094.0
2024-06-04 12:20:00,224.34,224.59,224.33,224.59,1114.0,219.8439,220.0889,219.8341,220.0889,1114.0
2024-06-04 12:25:00,224.65,224.85,224.65,224.78,15077.0,220.1477,220.3437,220.1477,220.2751,15077.0
2024-06-04 12:30:00,224.78,225.02,224.78,224.96,6218.0,220.2751,220.5102,220.2751,220.4515,6218.0
2024-06-04 12:35:00,224.96,225.09,224.78,224.87,5302.0,220.4515,220.5788,220.2751,220.3633,5302.0
2024-06-04 12:40:00,224.94,225.0,224.88,224.99,1161.0,220.4319,220.4906,220.3731,220.4808,1161.0
2024-06-04 12:45:00,224.99,225.14,224.98,225.03,2551.0,220.4808,220.6278,220.471,220.52,2551.0
2024-06-04 12:50:00,225.09,225.09,224.67,224.81,2567.0,220.5788,220.5788,220.1673,220.3045,2567.0
2024-06-04 12:55:00,224.82,224.83,224.62,224.72,986.0,220.3143,220.3241,220.1183,220.2163,986.0
2024-06-04 13:00:00,224.73,224.74,224.35,224.35,2647.0,220.2261,220.2359,219.8537,219.8537,2647.0
2024-06-04 13:05:00,224.41,224.43,224.0,224.2,3310.0,219.9125,219.9321,219.5107,219.7067,3310.0
2024-06-04 13:10:00,224.27,224.48,224.27,224.48,1212.0,219.7753,219.9811,219.7753,219.9811,1212.0
2024-06-04 13:15:00,224.45,224.65,224.45,224.65,2338.0,219.9517,220.1477,219.9517,220.1477,2338.0
2024-06-04 13:20:00,224.59,224.67,224.55,224.65,2855.0,220.0889,220.1673,220.0497,220.1477,2855.0
2024-06-04 13:25:00,224.63,224.89,224.61,224.81,7140.0,220.1281,220.3829,220.1085,220.3045,7140.0
2024-06-04 13:30:00,224.83,224.84,224.55,224.55,1571.0,220.3241,220.3339,220.0497,220.0497,1571.0
2024-06-04 13:35:00,224.72,224.84,224.71,224.84,500.0,220.2163,220.3339,220.2065,220.3339,500.0
2024-06-04 13:40:00,224.87,224.95,224.76,224.82,1171.0,220.3633,220.4417,220.2555,220.3143,1171.0
2024-06-04 13:45:00,224.75,224.97,224.75,224.87,9873.0,220.2457,220.4612,220.2457,220.3633,9873.0
2024-06-04 13:50:00,224.87,225.17,224.84,225.17,8000.0,220.3633,220.6572,220.3339,220.6572,8000.0
2024-06-04 13:55:00,225.26,225.26,224.92,225.14,2701.0,220.7454,220.7454,220.4123,220.6278,2701.0
2024-06-04 14:00:00,225.14,225.23,225.08,225.23,1461.0,220.6278,220.716,220.569,220.716,1461.0
2024-06-04 14:05:00,225.21,225.34,225.2,225.3,2955.0,220.6964,220.8238,220.6866,220.7846,2955.0
2024-06-04 14:10:00,225.38,225.6,225.38,225.44,2323.0,220.863,221.0786,220.863,220.9218,2323.0
2024-06-04 14:15:00,225.39,225.92,225.39,225.9,5515.0,220.8728,221.3922,220.8728,221.3726,5515.0
2024-06-04 14:20:00,225.91,226.24,225.91,226.14,4973.0,221.3824,221.7058,221.3824,221.6078,4973.0
2024-06-04 14:25:00,226.21,226.41,226.1,226.33,2749.0,221.6764,221.8724,221.5686,221.794,2749.0
2024-06-04 14:30:00,226.26,226.26,226.17,226.23,1209.0,221.7254,221.7254,221.6372,221.696,1209.0
2024-06-04 14:35:00,226.15,226.23,225.98,226.11,5229.0,221.6176,221.696,221.451,221.5784,5229.0
2024-06-04 14:40:00,226.01,226.52,226.01,226.48,4706.0,221.4804,221.9802,221.4804,221.941,4706.0
2024-06-04 14:45:00,226.58,226.73,226.57,226.73,2921.0,222.039,222.186,222.0292,222.186,2921.0
2024-06-04 14:50:00,226.73,226.73,226.51,226.55,3609.0,222.186,222.186,221.9704,222.0096,3609.0
2024-06-04 14:55:00,226.51,226.64,226.4,226.64,6379.0,221.9704,222.0978,221.8626,222.0978,6379.0
2024-06-04 15:00:00,226.52,226.52,226.22,226.22,7104.0,221.9802,221.9802,221.6862,221.6862,7104.0
2024-06-04 15:05:00,226.25,226.25,226.09,226.19,2554.0,221.7156,221.7156,221.5588,221.6568,2554.0
2024-06-04 15:10:00,226.19,226.33,226.18,226.19,4161.0,221.6568,221.794,221.647,221.6568,4161.0
2024-06-04 15:15:00,226.25,226.46,226.25,226.46,4777.0,221.7156,221.9214,221.7156,221.9214,4777.0
2024-06-04 15:20:00,226.4,226.43,226.2,226.39,6295.0,221.8626,221.892,221.6666,221.8528,6295.0
2024-06-04 15:25:00,226.42,226.45,226.23,226.29,5895.0,221.8822,221.9116,221.696,221.7548,5895.0
2024-06-04 15:30:00,226.33,226.41,226.22,226.23,7359.0,221.794,221.8724,221.6862,221.696,7359.0
2024-06-04 15:35:00,226.27,226.31,226.13,226.28,4813.0,221.7352,221.7744,221.598,221.745,4813.0
2024-06-04 15:40:00,226.29,226.57,226.29,226.55,8025.0,221.7548,222.0292,221.7548,222.0096,8025.0
2024-06-04 15:45:00,226.53,226.56,226.25,226.25,11277.0,221.99,222.0194,221.7156,221.7156,11277.0
2024-06-04 15:50:00,226.16,226.65,226.15,226.61,14220.0,221.6274,222.1076,221.6176,222.0684,14220.0
2024-06-04 15:55:00,226.6,226.75,226.41,226.65,36400.0,222.0586,222.2056,221.8724,222.1076,36400.0
2024-06-05 09:30:00,226.75,226.75,225.3,225.3,9009.0,222.2056,222.2056,220.7846,220.7846,9009.0
2024-06-05 09:35:00,226.2,226.2,225.34,225.55,1352.0,221.6666,221.6666,220.8238,221.0296,1352.0
2024-06-05 09:40:00,225.61,225.61,225.35,225.52,911.0,221.0884,221.0884,220.8336,221.0002,911.0
2024-06-05 09:45:00,225.6,225.6,224.4,224.48,3171.0,221.0786,221.0786,219.9027,219.9811,3171.0
2024-06-05 09:50:00,224.45,224.65,224.19,224.19,3685.0,219.9517,220.1477,219.6969,219.6969,3685.0
2024-06-05 09:55:00,224.3,224.48,224.13,224.22,4340.0,219.8047,219.9811,219.6381,219.7263,4340.0
2024-06-05 10:00:00,224.0,224.13,223.55,224.13,5635.0,219.5107,219.6381,219.0697,219.6381,5635.0
2024-06-05 10:05:00,224.26,224.38,223.87,224.29,3509.0,219.7655,219.8831,219.3833,219.7949,3509.0
2024-06-05 10:10:00,224.26,224.26,224.0,224.02,892.0,219.7655,219.7655,219.5107,219.5303,892.0
2024-06-05 10:15:00,224.0,224.07,224.0,224.02,2000.0,219.5107,219.5793,219.5107,219.5303,2000.0
2024-06-05 10:20:00,224.04,224.07,223.73,224.03,4283.0,219.5499,219.5793,219.2461,219.5401,4283.0
2024-06-05 10:25:00,224.09,224.3,223.94,224.18,2495.0,219.5989,219.8047,219.4519,219.6871,2495.0
2024-06-05 10:30:00,224.25,224.26,223.97,223.99,1700.0,219.7557,219.7655,219.4813,219.5009,1700.0
2024-06-05 10:35:00,224.05,224.05,223.76,223.89,5129.0,219.5597,219.5597,219.2755,219.4029,5129.0
2024-06-05 10:40:00,224.0,224.05,223.76,223.77,16575.0,219.5107,219.5597,219.2755,219.2853,16575.0
2024-06-05 10:45:00,223.76,223.79,223.46,223.54,1587.0,219.2755,219.3049,218.9815,219.0599,1587.0
2024-06-05 10:50:00,223.54,223.55,223.33,223.51,2309.0,219.0599,219.0697,218.8541,219.0305,2309.0
2024-06-05 10:55:00,223.58,223.61,223.33,223.46,2500.0,219.0991,219.1285,218.8541,218.9815,2500.0
2024-06-05 11:00:00,223.43,223.74,223.43,223.48,1338.0,218.9521,219.2559,218.9521,219.0011,1338.0
2024-06-05 11:05:00,223.5,223.5,223.2,223.22,600.0,219.0207,219.0207,218.7267,218.7463,600.0
2024-06-05 11:10:00,223.13,223.23,223.12,223.2,300.0,218.6581,218.7561,218.6483,218.7267,300.0
2024-06-05 11:15:00,223.25,223.63,223.25,223.52,3712.0,218.7757,219.1481,218.7757,219.0403,3712.0
2024-06-05 11:20:00,223.51,223.51,223.36,223.46,2111.0,219.0305,219.0305,218.8835,218.9815,2111.0
2024-06-05 11:25:00,223.44,223.7,223.39,223.51,1329.0,218.9619,219.2167,218.9129,219.0305,1329.0
2024-06-05 11:30:00,223.43,223.51,223.38,223.49,1904.0,218.9521,219.0305,218.9031,219.0109,1904.0
2024-06-05 11:35:00,223.62,223.66,223.26,223.47,12745.0,219.1383,219.1775,218.7855,218.9913,12745.0
2024-06-05 11:40:00,223.41,223.62,223.41,223.62,524.0,218.9325,219.1383,218.9325,219.1383,524.0
2024-06-05 11:45:00,223.57,223.76,223.57,223.65,600.0,219.0893,219.2755,219.0893,219.1677,600.0
2024-06-05 11:50:00,223.72,223.72,223.48,223.52,1304.0,219.2363,219.2363,219.0011,219.0403,1304.0
2024-06-05 11:55:00,223.53,223.75,223.51,223.75,1276.0,219.0501,219.2657,219.0305,219.2657,1276.0
2024-06-05 12:00:00,223.64,223.65,223.52,223.63,1065.0,219.1579,219.1677,219.0403,219.1481,1065.0
2024-06-05 12:05:00,223.57,223.61,223.54,223.56,1202.0,219.0893,219.1285,219.0599,219.0795,1202.0
2024-06-05 12:10:00,223.5,223.72,223.5,223.56,2963.0,219.0207,219.2363,219.0207,219.0795,2963.0
2024-06-05 12:15:00,223.54,223.59,223.48,223.59,2715.0,219.0599,219.1089,219.0011,219.1089,2715.0
2024-06-05 12:20:00,223.74,223.74,223.51,223.62,757.0,219.2559,219.2559,219.0305,219.1383,757.0
2024-06-05 12:25:00,223.84,223.92,223.82,223.92,711.0,219.3539,219.4323,219.3343,219.4323,711.0
2024-06-05 12:30:00,223.88,223.95,223.71,223.71,2649.0,219.3931,219.4617,219.2265,219.2265,2649.0
2024-06-05 12:35:00,223.75,223.93,223.75,223.93,1119.0,219.2657,219.4421,219.2657,219.4421,1119.0
2024-06-05 12:40:00,223.99,224.17,223.99,224.16,2146.0,219.5009,219.6773,219.5009,219.6675,2146.0
2024-06-05 12:45:00,224.03,224.03,223.87,223.91,1068.0,219.5401,219.5401,219.3833,219.4225,1068.0
2024-06-05 12:50:00,223.94,223.99,223.7,223.73,9907.0,219.4519,219.5009,219.2167,219.2461,9907.0
2024-06-05 12:55:00,223.73,223.73,223.61,223.65,1301.0,219.2461,219.2461,219.1285,219.1677,1301.0
2024-06-05 13:00:00,223.66,223.7,223.62,223.66,700.0,219.1775,219.2167,219.1383,219.1775,700.0
2024-06-05 13:05:00,223.64,223.77,223.63,223.77,1518.0,219.1579,219.2853,219.1481,219.2853,1518.0
2024-06-05 13:10:00,223.84,223.95,223.71,223.92,4458.0,219.3539,219.4617,219.2265,219.4323,4458.0
2024-06-05 13:15:00,223.89,223.97,223.81,223.84,4271.0,219.4029,219.4813,219.3245,219.3539,4271.0
2024-06-05 13:20:00,223.84,223.85,223.39,223.43,1617.0,219.3539,219.3637,218.9129,218.9521,1617.0
2024-06-05 13:25:00,223.45,223.59,223.45,223.59,583.0,218.9717,219.1089,218.9717,219.1089,583.0
2024-06-05 13:30:00,223.68,223.78,223.68,223.78,1046.0,219.1971,219.2951,219.1971,219.2951,1046.0
2024-06-05 13:35:00,223.77,223.97,223.72,223.97,1500.0,219.2853,219.4813,219.2363,219.4813,1500.0
2024-06-05 13:40:00,224.05,224.25,223.96,224.25,4318.0,219.5597,219.7557,219.4715,219.7557,4318.0
2024-06-05 13:45:00,224.26,224.26,224.12,224.19,1514.0,219.7655,219.7655,219.6283,219.6969,1514.0
2024-06-05 13:50:00,224.25,224.35,224.09,224.35,1112.0,219.7557,219.8537,219.5989,219.8537,1112.0
2024-06-05 13:55:00,224.17,224.28,224.16,224.22,706.0,219.6773,219.7851,219.6675,219.7263,706.0
2024-06-05 14:00:00,224.22,224.33,224.15,224.28,954.0,219.7263,219.8341,219.6577,219.7851,954.0
2024-06-05 14:05:00,224.3,224.33,224.3,224.31,300.0,219.8047,219.8341,219.8047,219.8145,300.0
2024-06-05 14:10:00,224.36,224.37,224.29,224.3,619.0,219.8635,219.8733,219.7949,219.8047,619.0
2024-06-05 14:15:00,224.31,224.33,224.14,224.18,1326.0,219.8145,219.8341,219.6479,219.6871,1326.0
2024-06-05 14:20:00,224.12,224.3,224.09,224.3,3653.0,219.6283,219.8047,219.5989,219.8047,3653.0
2024-06-05 14:25:00,224.19,224.24,224.17,224.17,400.0,219.6969,219.7459,219.6773,219.6773,400.0
2024-06-05 14:30:00,224.17,224.31,224.16,224.28,1962.0,219.6773,219.8145,219.6675,219.7851,1962.0
2024-06-05 14:35:00,224.31,224.36,224.26,224.27,2335.0,219.8145,219.8635,219.7655,219.7753,2335.0
2024-06-05 14:40:00,224.32,224.54,224.32,224.54,1602.0,219.8243,220.0399,219.8243,220.0399,1602.0
2024-06-05 14:45:00,224.49,224.49,224.42,224.47,1196.0,219.9909,219.9909,219.9223,219.9713,1196.0
2024-06-05 14:50:00,224.52,224.53,224.48,224.52,600.0,220.0203,220.0301,219.9811,220.0203,600.0
2024-06-05 14:55:00,224.48,224.57,224.39,224.39,2316.0,219.9811,220.0693,219.8929,219.8929,2316.0
2024-06-05 15:00:00,224.45,224.58,224.44,224.53,1100.0,219.9517,220.0791,219.9419,220.0301,1100.0
2024-06-05 15:05:00,224.43,224.63,224.43,224.63,1222.0,219.9321,220.1281,219.9321,220.1281,1222.0
2024-06-05 15:10:00,224.56,224.64,224.55,224.64,1212.0,220.0595,220.1379,220.0497,220.1379,1212.0
2024-06-05 15:15:00,224.61,224.68,224.48,224.48,2186.0,220.1085,220.1771,219.9811,219.9811,2186.0
2024-06-05 15:20:00,224.51,224.57,224.5,224.55,799.0,220.0105,220.0693,220.0007,220.0497,799.0
2024-06-05 15:25:00,224.5,224.59,224.47,224.51,2270.0,220.0007,220.0889,219.9713,220.0105,2270.0
2024-06-05 15:30:00,224.51,224.63,224.33,224.34,4518.0,220.0105,220.1281,219.8341,219.8439,4518.0
2024-06-05 15:35:00,224.34,224.62,224.34,224.62,6608.0,219.8439,220.1183,219.8439,220.1183,6608.0
2024-06-05 15:40:00,224.6,224.75,224.57,224.62,4213.0,220.0987,220.2457,220.0693,220.1183,4213.0
2024-06-05 15:45:00,224.68,224.68,224.17,224.31,6342.0,220.1771,220.1771,219.6773,219.8145,6342.0
2024-06-05 15:50:00,224.24,224.48,224.2,224.41,10794.0,219.7459,219.9811,219.7067,219.9125,10794.0
2024-06-05 15:55:00,224.39,224.39,224.07,224.12,20365.0,219.8929,219.8929,219.5793,219.6283,20365.0
2024-06-06 09:30:00,223.56,223.94,223.29,223.45,12621.0,219.0795,219.4519,218.8149,218.9717,12621.0
2024-06-06 09:35:00,223.45,224.44,223.45,224.19,3469.0,218.9717,219.9419,218.9717,219.6969,3469.0
2024-06-06 09:40:00,224.01,224.4,223.82,224.27,2894.0,219.5205,219.9027,219.3343,219.7753,2894.0
2024-06-06 09:45:00,224.12,224.57,224.12,224.52,1876.0,219.6283,220.0693,219.6283,220.0203,1876.0
2024-06-06 09:50:00,224.43,224.86,224.26,224.86,2967.0,219.9321,220.3535,219.7655,220.3535,2967.0
2024-06-06 09:55:00,224.57,224.99,224.57,224.71,3135.0,220.0693,220.4808,220.0693,220.2065,3135.0
2024-06-06 10:00:00,224.72,225.09,224.51,224.51,2956.0,220.2163,220.5788,220.0105,220.0105,2956.0
2024-06-06 10:05:00,224.49,224.49,224.04,224.34,3120.0,219.9909,219.9909,219.5499,219.8439,3120.0
2024-06-06 10:10:00,224.3,224.3,224.0,224.0,1564.0,219.8047,219.8047,219.5107,219.5107,1564.0
2024-06-06 10:15:00,224.25,224.42,224.15,224.28,1765.0,219.7557,219.9223,219.6577,219.7851,1765.0
2024-06-06 10:20:00,224.28,224.34,224.1,224.24,1444.0,219.7851,219.8439,219.6087,219.7459,1444.0
2024-06-06 10:25:00,224.14,224.18,224.02,224.18,1124.0,219.6479,219.6871,219.5303,219.6871,1124.0
2024-06-06 10:30:00,224.03,224.12,224.0,224.12,1330.0,219.5401,219.6283,219.5107,219.6283,1330.0
2024-06-06 10:35:00,224.12,224.12,223.92,224.04,3742.0,219.6283,219.6283,219.4323,219.5499,3742.0
2024-06-06 10:40:00,224.0,224.08,223.85,223.85,2725.0,219.5107,219.5891,219.3637,219.3637,2725.0
2024-06-06 10:45:00,223.81,223.93,223.81,223.93,729.0,219.3245,219.4421,219.3245,219.4421,729.0
2024-06-06 10:50:00,223.94,223.95,223.94,223.94,100.0,219.4519,219.4617,219.4519,219.4519,100.0
2024-06-06 10:55:00,223.95,224.07,223.95,224.07,1201.0,219.4617,219.5793,219.4617,219.5793,1201.0
2024-06-06 11:00:00,224.12,224.12,223.96,223.98,1075.0,219.6283,219.6283,219.4715,219.4911,1075.0
2024-06-06 11:05:00,223.98,224.1,223.94,224.08,1417.0,219.4911,219.6087,219.4519,219.5891,1417.0
2024-06-06 11:10:00,224.16,224.23,224.16,224.23,324.0,219.6675,219.7361,219.6675,219.7361,324.0
2024-06-06 11:15:00,224.14,224.14,224.1,224.1,1234.0,219.6479,219.6479,219.6087,219.6087,1234.0
2024-06-06 11:20:00,224.06,224.09,224.05,224.06,1171.0,219.5695,219.5989,219.5597,219.5695,1171.0
2024-06-06 11:25:00,224.0,224.02,224.0,224.02,1219.0,219.5107,219.5303,219.5107,219.5303,1219.0
2024-06-06 11:30:00,224.05,224.29,224.05,224.29,1430.0,219.5597,219.7949,219.5597,219.7949,1430.0
2024-06-06 11:35:00,224.33,224.33,224.25,224.32,524.0,219.8341,219.8341,219.7557,219.8243,524.0
2024-06-06 11:40:00,224.24,224.24,224.19,224.19,400.0,219.7459,219.7459,219.6969,219.6969,400.0
2024-06-06 11:45:00,224.19,224.19,224.0,224.09,455.0,219.6969,219.6969,219.5107,219.5989,455.0
2024-06-06 11:50:00,224.0,224.07,224.0,224.05,1573.0,219.5107,219.5793,219.5107,219.5597,1573.0
2024-06-06 11:55:00,224.0,224.09,224.0,224.08,806.0,219.5107,219.5989,219.5107,219.5891,806.0
2024-06-06 12:00:00,224.06,224.06,224.06,224.06,100.0,219.5695,219.5695,219.5695,219.5695,100.0
2024-06-06 12:05:00,224.0,224.0,223.83,223.83,2976.0,219.5107,219.5107,219.3441,219.3441,2976.0
2024-06-06 12:10:00,223.71,223.72,223.59,223.71,2327.0,219.2265,219.2363,219.1089,219.2265,2327.0
2024-06-06 12:15:00,223.71,223.73,223.66,223.69,1300.0,219.2265,219.2461,219.1775,219.2069,1300.0
2024-06-06 12:20:00,223.69,223.73,223.52,223.67,2248.0,219.2069,219.2461,219.0403,219.1873,2248.0
2024-06-06 12:25:00,223.66,223.66,223.65,223.66,300.0,219.1775,219.1775,219.1677,219.1775,300.0
2024-06-06 12:30:00,223.66,223.69,223.66,223.68,300.0,219.1775,219.2069,219.1775,219.1971,300.0
2024-06-06 12:35:00,223.74,223.75,223.74,223.75,250.0,219.2559,219.2657,219.2559,219.2657,250.0
2024-06-06 12:40:00,223.83,223.92,223.81,223.9,3035.0,219.3441,219.4323,219.3245,219.4127,3035.0
2024-06-06 12:45:00,223.99,223.99,223.82,223.82,3614.0,219.5009,219.5009,219.3343,219.3343,3614.0
2024-06-06 12:50:00,223.86,223.86,223.67,223.67,1527.0,219.3735,219.3735,219.1873,219.1873,1527.0
2024-06-06 12:55:00,223.65,223.67,223.58,223.58,1600.0,219.1677,219.1873,219.0991,219.0991,1600.0
2024-06-06 13:00:00,223.53,223.53,223.29,223.29,200.0,219.0501,219.0501,218.8149,218.8149,200.0
2024-06-06 13:05:00,223.29,223.39,223.24,223.3,1823.0,218.8149,218.9129,218.7659,218.8247,1823.0
2024-06-06 13:10:00,223.34,223.38,223.33,223.38,1704.0,218.8639,218.9031,218.8541,218.9031,1704.0
2024-06-06 13:15:00,223.45,223.47,223.43,223.47,691.0,218.9717,218.9913,218.9521,218.9913,691.0
2024-06-06 13:20:00,223.47,223.47,223.38,223.39,1947.0,218.9913,218.9913,218.9031,218.9129,1947.0
2024-06-06 13:25:00,223.48,223.63,223.48,223.58,1823.0,219.0011,219.1481,219.0011,219.0991,1823.0
2024-06-06 13:30:00,223.65,223.72,223.64,223.69,1890.0,219.1677,219.2363,219.1579,219.2069,1890.0
2024-06-06 13:35:00,223.69,223.69,223.68,223.68,1086.0,219.2069,219.2069,219.1971,219.1971,1086.0
2024-06-06 13:40:00,223.73,223.88,223.73,223.8,2692.0,219.2461,219.3931,219.2461,219.3147,2692.0
2024-06-06 13:45:00,223.77,223.77,223.76,223.77,200.0,219.2853,219.2853,219.2755,219.2853,200.0
2024-06-06 13:50:00,223.77,223.8,223.75,223.75,2998.0,219.2853,219.3147,219.2657,219.2657,2998.0
2024-06-06 13:55:00,223.69,223.73,223.58,223.58,800.0,219.2069,219.2461,219.0991,219.0991,800.0
2024-06-06 14:00:00,223.45,223.47,223.36,223.36,932.0,218.9717,218.9913,218.8835,218.8835,932.0
2024-06-06 14:05:00,223.35,223.35,223.02,223.03,1511.0,218.8737,218.8737,218.5503,218.5601,1511.0
2024-06-06 14:10:00,222.95,222.96,222.72,222.92,1564.0,218.4817,218.4915,218.2563,218.4523,1564.0
2024-06-06 14:15:00,222.84,222.92,222.84,222.92,400.0,218.3739,218.4523,218.3739,218.4523,400.0
2024-06-06 14:20:00,223.03,223.03,222.92,222.98,676.0,218.5601,218.5601,218.4523,218.5111,676.0
2024-06-06 14:25:00,223.02,223.04,222.93,222.94,2670.0,218.5503,218.5699,218.4621,218.4719,2670.0
2024-06-06 14:30:00,222.98,222.99,222.61,222.72,6345.0,218.5111,218.5209,218.1485,218.2563,6345.0
2024-06-06 14:35:00,222.7,222.7,222.62,222.68,409.0,218.2367,218.2367,218.1583,218.2171,409.0
2024-06-06 14:40:00,222.74,222.75,222.52,222.56,5094.0,218.2759,218.2857,218.0604,218.0996,5094.0
2024-06-06 14:45:00,222.52,222.85,222.52,222.74,4977.0,218.0604,218.3837,218.0604,218.2759,4977.0
2024-06-06 14:50:00,222.73,222.95,222.73,222.93,2233.0,218.2661,218.4817,218.2661,218.4621,2233.0
2024-06-06 14:55:00,222.89,222.98,222.88,222.9,3335.0,218.4229,218.5111,218.4131,218.4327,3335.0
2024-06-06 15:00:00,222.83,222.83,222.79,222.79,400.0,218.3641,218.3641,218.3249,218.3249,400.0
2024-06-06 15:05:00,222.87,223.03,222.87,223.03,2458.0,218.4033,218.5601,218.4033,218.5601,2458.0
2024-06-06 15:10:00,223.03,223.04,222.92,222.92,1672.0,218.5601,218.5699,218.4523,218.4523,1672.0
2024-06-06 15:15:00,222.91,222.95,222.64,222.64,5889.0,218.4425,218.4817,218.1779,218.1779,5889.0
2024-06-06 15:20:00,222.62,222.65,222.51,222.62,5509.0,218.1583,218.1877,218.0506,218.1583,5509.0
2024-06-06 15:25:00,222.66,222.83,222.66,222.67,3115.0,218.1975,218.3641,218.1975,218.2073,3115.0
2024-06-06 15:30:00,222.67,222.72,222.41,222.41,3844.0,218.2073,218.2563,217.9526,217.9526,3844.0
2024-06-06 15:35:00,222.35,222.4,222.25,222.4,7782.0,217.8938,217.9428,217.7958,217.9428,7782.0
2024-06-06 15:40:00,222.34,222.47,222.26,222.43,4503.0,217.884,218.0114,217.8056,217.9722,4503.0
2024-06-06 15:45:00,222.42,222.42,222.16,222.2,3906.0,217.9624,217.9624,217.7076,217.7468,3906.0
2024-06-06 15:50:00,222.1,222.19,222.01,222.19,8798.0,217.6488,217.737,217.5606,217.737,8798.0
2024-06-06 15:55:00,222.2,222.2,221.9,222.08,32723.0,217.7468,217.7468,217.4528,217.6292,32723.0
2024-06-07 09:30:00,221.51,221.75,221.51,221.75,4696.0,217.0706,217.3058,217.0706,217.3058,4696.0
2024-06-07 09:35:00,221.65,221.65,221.27,221.47,904.0,217.2078,217.2078,216.8354,217.0314,904.0
2024-06-07 09:40:00,221.92,222.11,221.68,222.06,1453.0,217.4724,217.6586,217.2372,217.6096,1453.0
2024-06-07 09:45:00,222.09,222.09,221.71,221.89,2130.0,217.639,217.639,217.2666,217.443,2130.0
2024-06-07 09:50:00,221.84,222.1,221.76,221.89,1391.0,217.394,217.6488,217.3156,217.443,1391.0
2024-06-07 09:55:00,221.89,222.1,221.53,222.0,3162.0,217.443,217.6488,217.0902,217.5508,3162.0
2024-06-07 10:00:00,221.92,222.12,221.91,222.0,2967.0,217.4724,217.6684,217.4626,217.5508,2967.0
2024-06-07 10:05:00,222.15,222.44,222.13,222.44,2777.0,217.6978,217.982,217.6782,217.982,2777.0
2024-06-07 10:10:00,222.44,222.84,222.44,222.77,7690.0,217.982,218.3739,217.982,218.3053,7690.0
2024-06-07 10:15:00,222.76,222.98,222.7,222.79,8942.0,218.2955,218.5111,218.2367,218.3249,8942.0
2024-06-07 10:20:00,222.85,223.24,222.85,223.22,3449.0,218.3837,218.7659,218.3837,218.7463,3449.0
2024-06-07 10:25:00,223.1,223.1,223.08,223.09,500.0,218.6287,218.6287,218.6091,218.6189,500.0
2024-06-07 10:30:00,223.09,223.18,222.99,223.18,5080.0,218.6189,218.7071,218.5209,218.7071,5080.0
2024-06-07 10:35:00,223.18,223.8,223.17,223.56,4300.0,218.7071,219.3147,218.6973,219.0795,4300.0
2024-06-07 10:40:00,223.56,223.9,223.56,223.89,9718.0,219.0795,219.4127,219.0795,219.4029,9718.0
2024-06-07 10:45:00,223.89,223.94,223.72,223.75,5337.0,219.4029,219.4519,219.2363,219.2657,5337.0
2024-06-07 10:50:00,223.74,223.74,223.3,223.3,3146.0,219.2559,219.2559,218.8247,218.8247,3146.0
2024-06-07 10:55:00,223.3,223.3,223.03,223.12,1779.0,218.8247,218.8247,218.5601,218.6483,1779.0
2024-06-07 11:00:00,223.11,223.16,223.11,223.12,1018.0,218.6385,218.6875,218.6385,218.6483,1018.0
2024-06-07 11:05:00,223.13,223.25,223.01,223.2,1000.0,218.6581,218.7757,218.5405,218.7267,1000.0
2024-06-07 11:10:00,223.19,223.25,223.01,223.1,2776.0,218.7169,218.7757,218.5405,218.6287,2776.0
2024-06-07 11:15:00,223.11,223.11,222.96,223.06,3936.0,218.6385,218.6385,218.4915,218.5895,3936.0
2024-06-07 11:20:00,223.06,223.1,223.05,223.08,900.0,218.5895,218.6287,218.5797,218.6091,900.0
2024-06-07 11:25:00,223.11,223.19,223.11,223.19,1202.0,218.6385,218.7169,218.6385,218.7169,1202.0
2024-06-07 11:30:00,223.2,223.21,223.15,223.15,1137.0,218.7267,218.7365,218.6777,218.6777,1137.0
2024-06-07 11:35:00,223.15,223.15,223.15,223.15,0.0,218.6777,218.6777,218.6777,218.6777,0.0
2024-06-07 11:40:00,223.19,223.29,223.19,223.29,424.0,218.7169,218.8149,218.7169,218.8149,424.0
2024-06-07 11:45:00,223.09,223.2,223.06,223.2,1102.0,218.6189,218.7267,218.5895,218.7267,1102.0
2024-06-07 11:50:00,223.06,223.2,223.06,223.18,4652.0,218.5895,218.7267,218.5895,218.7071,4652.0
2024-06-07 11:55:00,223.25,223.29,223.18,223.26,2220.0,218.7757,218.8149,218.7071,218.7855,2220.0
2024-06-07 12:00:00,223.35,223.51,223.28,223.44,5481.0,218.8737,219.0305,218.8051,218.9619,5481.0
2024-06-07 12:05:00,223.23,223.43,223.23,223.43,316.0,218.7561,218.9521,218.7561,218.9521,316.0
2024-06-07 12:10:00,223.5,223.5,223.44,223.45,579.0,219.0207,219.0207,218.9619,218.9717,579.0
2024-06-07 12:15:00,223.45,223.51,223.34,223.36,6316.0,218.9717,219.0305,218.8639,218.8835,6316.0
2024-06-07 12:20:00,223.27,223.3,223.21,223.24,4549.0,218.7953,218.8247,218.7365,218.7659,4549.0
2024-06-07 12:25:00,223.26,223.38,223.2,223.31,3612.0,218.7855,218.9031,218.7267,218.8345,3612.0
2024-06-07 12:30:00,223.38,223.53,223.33,223.53,2938.0,218.9031,219.0501,218.8541,219.0501,2938.0
2024-06-07 12:35:00,223.43,223.5,223.35,223.44,1249.0,218.9521,219.0207,218.8737,218.9619,1249.0
2024-06-07 12:40:00,223.31,223.31,223.23,223.24,478.0,218.8345,218.8345,218.7561,218.7659,478.0
2024-06-07 12:45:00,223.26,223.26,223.14,223.14,259.0,218.7855,218.7855,218.6679,218.6679,259.0
2024-06-07 12:50:00,223.09,223.09,223.03,223.03,200.0,218.6189,218.6189,218.5601,218.5601,200.0
2024-06-07 12:55:00,223.1,223.1,223.03,223.08,891.0,218.6287,218.6287,218.5601,218.6091,891.0
2024-06-07 13:00:00,223.04,223.12,222.99,223.06,2048.0,218.5699,218.6483,218.5209,218.5895,2048.0
2024-06-07 13:05:00,223.05,223.11,223.05,223.08,679.0,218.5797,218.6385,218.5797,218.6091,679.0
2024-06-07 13:10:00,223.09,223.26,223.05,223.22,4163.0,218.6189,218.7855,218.5797,218.7463,4163.0
2024-06-07 13:15:00,223.23,223.43,223.23,223.43,1436.0,218.7561,218.9521,218.7561,218.9521,1436.0
2024-06-07 13:20:00,223.34,223.34,223.32,223.33,450.0,218.8639,218.8639,218.8443,218.8541,450.0
2024-06-07 13:25:00,223.26,223.31,223.2,223.2,809.0,218.7855,218.8345,218.7267,218.7267,809.0
2024-06-07 13:30:00,223.14,223.15,223.07,223.08,1600.0,218.6679,218.6777,218.5993,218.6091,1600.0
2024-06-07 13:35:00,223.12,223.12,222.99,222.99,1804.0,218.6483,218.6483,218.5209,218.5209,1804.0
2024-06-07 13:40:00,223.03,223.08,222.97,223.04,4229.0,218.5601,218.6091,218.5013,218.5699,4229.0
2024-06-07 13:45:00,222.99,222.99,222.79,222.89,2338.0,218.5209,218.5209,218.3249,218.4229,2338.0
2024-06-07 13:50:00,222.95,223.0,222.94,222.98,2770.0,218.4817,218.5307,218.4719,218.5111,2770.0
2024-06-07 13:55:00,222.97,223.04,222.88,222.92,2742.0,218.5013,218.5699,218.4131,218.4523,2742.0
2024-06-07 14:00:00,222.91,222.91,222.48,222.58,867.0,218.4425,218.4425,218.0212,218.1191,867.0
2024-06-07 14:05:00,222.46,222.6,222.27,222.57,10725.0,218.0016,218.1387,217.8154,218.1093,10725.0
2024-06-07 14:10:00,222.57,222.64,222.56,222.56,400.0,218.1093,218.1779,218.0996,218.0996,400.0
2024-06-07 14:15:00,222.64,222.72,222.63,222.66,1133.0,218.1779,218.2563,218.1681,218.1975,1133.0
2024-06-07 14:20:00,222.65,222.9,222.53,222.79,15404.0,218.1877,218.4327,218.0702,218.3249,15404.0
2024-06-07 14:25:00,222.79,222.89,222.76,222.87,4560.0,218.3249,218.4229,218.2955,218.4033,4560.0
2024-06-07 14:30:00,222.89,223.18,222.84,223.17,1603.0,218.4229,218.7071,218.3739,218.6973,1603.0
2024-06-07 14:35:00,223.15,223.18,223.07,223.14,1625.0,218.6777,218.7071,218.5993,218.6679,1625.0
2024-06-07 14:40:00,223.11,223.12,223.06,223.12,300.0,218.6385,218.6483,218.5895,218.6483,300.0
2024-06-07 14:45:00,223.17,223.23,223.17,223.21,2173.0,218.6973,218.7561,218.6973,218.7365,2173.0
2024-06-07 14:50:00,223.22,223.23,223.16,223.17,516.0,218.7463,218.7561,218.6875,218.6973,516.0
2024-06-07 14:55:00,223.18,223.18,223.1,223.1,500.0,218.7071,218.7071,218.6287,218.6287,500.0
2024-06-07 15:00:00,223.08,223.12,222.99,223.11,2033.0,218.6091,218.6483,218.5209,218.6385,2033.0
2024-06-07 15:05:00,223.05,223.1,222.92,222.92,715.0,218.5797,218.6287,218.4523,218.4523,715.0
2024-06-07 15:10:00,222.87,222.89,222.5,222.58,5973.0,218.4033,218.4229,218.0408,218.1191,5973.0
2024-06-07 15:15:00,222.61,222.72,222.54,222.72,1231.0,218.1485,218.2563,218.08,218.2563,1231.0
2024-06-07 15:20:00,222.62,222.62,222.32,222.47,3849.0,218.1583,218.1583,217.8644,218.0114,3849.0
2024-06-07 15:25:00,222.43,222.45,222.4,222.4,480.0,217.9722,217.9918,217.9428,217.9428,480.0
2024-06-07 15:30:00,222.24,222.63,222.24,222.43,4119.0,217.786,218.1681,217.786,217.9722,4119.0
2024-06-07 15:35:00,222.39,222.43,222.28,222.38,3060.0,217.933,217.9722,217.8252,217.9232,3060.0
2024-06-07 15:40:00,222.31,222.38,222.2,222.2,3063.0,217.8546,217.9232,217.7468,217.7468,3063.0
2024-06-07 15:45:00,222.2,222.38,222.12,222.12,5834.0,217.7468,217.9232,217.6684,217.6684,5834.0
2024-06-07 15:50:00,222.24,222.47,222.2,222.28,9643.0,217.786,218.0114,217.7468,217.8252,9643.0
2024-06-07 15:55:00,222.24,222.27,221.35,221.85,52410.0,217.786,217.8154,216.9138,217.4038,52410.0
2024-06-10 09:30:00,221.8,221.9,221.09,221.46,9021.0,217.3548,217.4528,216.659,217.0216,9021.0
2024-06-10 09:35:00,221.55,221.62,221.04,221.36,814.0,217.1098,217.1784,216.61,216.9236,814.0
2024-06-10 09:40:00,221.36,221.36,221.07,221.28,1748.0,216.9236,216.9236,216.6394,216.8452,1748.0
2024-06-10 09:45:00,221.27,221.27,220.92,220.92,1310.0,216.8354,216.8354,216.4924,216.4924,1310.0
2024-06-10 09:50:00,221.18,221.76,221.17,221.42,6350.0,216.7472,217.3156,216.7374,216.9824,6350.0
2024-06-10 09:55:00,221.26,221.62,221.25,221.62,1269.0,216.8256,217.1784,216.8158,217.1784,1269.0
2024-06-10 10:00:00,221.72,222.01,221.62,221.81,3101.0,217.2764,217.5606,217.1784,217.3646,3101.0
2024-06-10 10:05:00,221.81,221.86,221.63,221.7,2150.0,217.3646,217.4136,217.1882,217.2568,2150.0
2024-06-10 10:10:00,221.82,222.0,221.82,221.83,4554.0,217.3744,217.5508,217.3744,217.3842,4554.0
2024-06-10 10:15:00,221.93,222.01,221.7,221.71,1963.0,217.4822,217.5606,217.2568,217.2666,1963.0
2024-06-10 10:20:00,221.7,221.71,221.38,221.42,2398.0,217.2568,217.2666,216.9432,216.9824,2398.0
2024-06-10 10:25:00,221.5,221.74,221.4,221.48,2808.0,217.0608,217.296,216.9628,217.0412,2808.0
2024-06-10 10:30:00,221.54,221.67,221.23,221.31,2514.0,217.1,217.2274,216.7962,216.8746,2514.0
2024-06-10 10:35:00,221.27,221.33,221.14,221.14,927.0,216.8354,216.8942,216.708,216.708,927.0
2024-06-10 10:40:00,221.18,221.58,221.18,221.32,2250.0,216.7472,217.1392,216.7472,216.8844,2250.0
2024-06-10 10:45:00,221.34,221.64,221.34,221.54,1248.0,216.904,217.198,216.904,217.1,1248.0
2024-06-10 10:50:00,221.66,221.71,221.44,221.44,2000.0,217.2176,217.2666,217.002,217.002,2000.0
2024-06-10 10:55:00,221.48,221.48,220.93,220.97,2455.0,217.0412,217.0412,216.5022,216.5414,2455.0
2024-06-10 11:00:00,220.97,221.07,220.67,221.07,5337.0,216.5414,216.6394,216.2474,216.6394,5337.0
2024-06-10 11:05:00,221.01,221.18,220.93,221.18,5156.0,216.5806,216.7472,216.5022,216.7472,5156.0
2024-06-10 11:10:00,221.25,221.37,221.01,221.02,6243.0,216.8158,216.9334,216.5806,216.5904,6243.0
2024-06-10 11:15:00,221.25,221.25,220.94,221.03,4810.0,216.8158,216.8158,216.512,216.6002,4810.0
2024-06-10 11:20:00,221.25,221.26,221.14,221.25,1230.0,216.8158,216.8256,216.708,216.8158,1230.0
2024-06-10 11:25:00,221.22,221.53,221.22,221.29,705.0,216.7864,217.0902,216.7864,216.855,705.0
2024-06-10 11:30:00,221.49,221.77,221.37,221.74,1799.0,217.051,217.3254,216.9334,217.296,1799.0
2024-06-10 11:35:00,221.56,221.84,221.54,221.81,2649.0,217.1196,217.394,217.1,217.3646,2649.0
2024-06-10 11:40:00,221.81,221.84,221.69,221.69,3175.0,217.3646,217.394,217.247,217.247,3175.0
2024-06-10 11:45:00,221.7,221.76,221.59,221.61,881.0,217.2568,217.3156,217.149,217.1686,881.0
2024-06-10 11:50:00,221.5,221.52,221.45,221.52,1859.0,217.0608,217.0804,217.0118,217.0804,1859.0
2024-06-10 11:55:00,221.53,221.53,221.34,221.45,4142.0,217.0902,217.0902,216.904,217.0118,4142.0
2024-06-10 12:00:00,221.45,221.59,221.4,221.59,2322.0,217.0118,217.149,216.9628,217.149,2322.0
2024-06-10 12:05:00,221.59,221.62,221.49,221.52,1500.0,217.149,217.1784,217.051,217.0804,1500.0
2024-06-10 12:10:00,221.52,221.56,221.4,221.56,1986.0,217.0804,217.1196,216.9628,217.1196,1986.0
2024-06-10 12:15:00,221.4,221.4,221.1,221.1,900.0,216.9628,216.9628,216.6688,216.6688,900.0
2024-06-10 12:20:00,221.14,221.14,220.97,220.97,1506.0,216.708,216.708,216.5414,216.5414,1506.0
2024-06-10 12:25:00,221.08,221.3,220.95,221.23,3810.0,216.6492,216.8648,216.5218,216.7962,3810.0
2024-06-10 12:30:00,221.24,221.24,221.06,221.06,800.0,216.806,216.806,216.6296,216.6296,800.0
2024-06-10 12:35:00,221.05,221.11,220.89,220.89,1231.0,216.6198,216.6786,216.463,216.463,1231.0
2024-06-10 12:40:00,220.88,220.88,220.7,220.71,600.0,216.4532,216.4532,216.2768,216.2866,600.0
2024-06-10 12:45:00,220.73,220.88,220.72,220.84,1100.0,216.3062,216.4532,216.2964,216.414,1100.0
2024-06-10 12:50:00,220.87,221.07,220.86,221.07,1002.0,216.4434,216.6394,216.4336,216.6394,1002.0
2024-06-10 12:55:00,221.13,221.14,220.97,220.98,1171.0,216.6982,216.708,216.5414,216.5512,1171.0
2024-06-10 13:00:00,220.98,220.99,220.86,220.86,725.0,216.5512,216.561,216.4336,216.4336,725.0
2024-06-10 13:05:00,220.91,220.95,220.82,220.93,2686.0,216.4826,216.5218,216.3944,216.5022,2686.0
2024-06-10 13:10:00,220.85,220.88,220.75,220.75,428.0,216.4238,216.4532,216.3258,216.3258,428.0
2024-06-10 13:15:00,220.82,220.83,220.76,220.82,364.0,216.3944,216.4042,216.3356,216.3944,364.0
2024-06-10 13:20:00,220.83,220.91,220.78,220.9,1215.0,216.4042,216.4826,216.3552,216.4728,1215.0
2024-06-10 13:25:00,220.96,220.96,220.75,220.75,1922.0,216.5316,216.5316,216.3258,216.3258,1922.0
2024-06-10 13:30:00,220.73,220.88,220.73,220.88,4025.0,216.3062,216.4532,216.3062,216.4532,4025.0
2024-06-10 13:35:00,220.88,221.34,220.87,221.34,1805.0,216.4532,216.904,216.4434,216.904,1805.0
2024-06-10 13:40:00,221.37,221.71,221.3,221.66,2913.0,216.9334,217.2666,216.8648,217.2176,2913.0
2024-06-10 13:45:00,221.66,221.8,221.54,221.58,979.0,217.2176,217.3548,217.1,217.1392,979.0
2024-06-10 13:50:00,221.43,221.52,221.42,221.5,816.0,216.9922,217.0804,216.9824,217.0608,816.0
2024-06-10 13:55:00,221.36,221.47,221.25,221.25,400.0,216.9236,217.0314,216.8158,216.8158,400.0
2024-06-10 14:00:00,221.32,221.32,221.2,221.21,1803.0,216.8844,216.8844,216.7668,216.7766,1803.0
2024-06-10 14:05:00,221.19,221.4,221.15,221.25,1687.0,216.757,216.9628,216.7178,216.8158,1687.0
2024-06-10 14:10:00,221.37,221.37,221.28,221.28,200.0,216.9334,216.9334,216.8452,216.8452,200.0
2024-06-10 14:15:00,221.27,221.46,221.27,221.46,1047.0,216.8354,217.0216,216.8354,217.0216,1047.0
2024-06-10 14:20:00,221.45,221.67,221.43,221.67,2824.0,217.0118,217.2274,216.9922,217.2274,2824.0
2024-06-10 14:25:00,221.59,221.67,221.56,221.67,2468.0,217.149,217.2274,217.1196,217.2274,2468.0
2024-06-10 14:30:00,221.73,221.78,221.43,221.43,4146.0,217.2862,217.3352,216.9922,216.9922,4146.0
2024-06-10 14:35:00,221.43,221.46,221.22,221.22,1800.0,216.9922,217.0216,216.7864,216.7864,1800.0
2024-06-10 14:40:00,221.22,221.22,220.9,221.12,2301.0,216.7864,216.7864,216.4728,216.6884,2301.0
2024-06-10 14:45:00,221.05,221.1,220.99,221.08,1425.0,216.6198,216.6688,216.561,216.6492,1425.0
2024-06-10 14:50:00,221.06,221.07,220.94,221.03,300.0,216.6296,216.6394,216.512,216.6002,300.0
2024-06-10 14:55:00,220.93,221.18,220.9,221.18,1865.0,216.5022,216.7472,216.4728,216.7472,1865.0
2024-06-10 15:00:00,221.12,221.17,221.09,221.17,1181.0,216.6884,216.7374,216.659,216.7374,1181.0
2024-06-10 15:05:00,221.09,221.15,221.05,221.08,1937.0,216.659,216.7178,216.6198,216.6492,1937.0
2024-06-10 15:10:00,221.0,221.09,221.0,221.02,1086.0,216.5708,216.659,216.5708,216.5904,1086.0
2024-06-10 15:15:00,221.13,221.14,220.91,220.91,1983.0,216.6982,216.708,216.4826,216.4826,1983.0
2024-06-10 15:20:00,220.97,221.09,220.97,221.09,3803.0,216.5414,216.659,216.5414,216.659,3803.0
2024-06-10 15:25:00,221.04,221.13,221.04,221.08,663.0,216.61,216.6982,216.61,216.6492,663.0
2024-06-10 15:30:00,221.16,221.16,221.04,221.06,2028.0,216.7276,216.7276,216.61,216.6296,2028.0
2024-06-10 15:35:00,221.06,221.3,221.06,221.3,3744.0,216.6296,216.8648,216.6296,216.8648,3744.0
2024-06-10 15:40:00,221.22,221.41,221.12,221.13,7433.0,216.7864,216.9726,216.6884,216.6982,7433.0
2024-06-10 15:45:00,221.13,221.43,221.1,221.33,6077.0,216.6982,216.9922,216.6688,216.8942,6077.0
2024-06-10 15:50:00,221.28,221.76,221.22,221.75,10403.0,216.8452,217.3156,216.7864,217.3058,10403.0
2024-06-10 15:55:00,221.7,221.72,221.4,221.42,35259.0,217.2568,217.2764,216.9628,216.9824,35259.0
2024-06-11 09:30:00,220.26,220.71,220.04,220.04,3749.0,215.8456,216.2866,215.6301,215.6301,3749.0
2024-06-11 09:35:00,220.54,220.54,219.51,219.51,2100.0,216.12,216.12,215.1107,215.1107,2100.0
2024-06-11 09:40:00,219.78,219.78,218.94,218.94,1452.0,215.3753,215.3753,214.5521,214.5521,1452.0
2024-06-11 09:45:00,219.37,219.44,218.95,218.95,1051.0,214.9735,215.0421,214.5619,214.5619,1051.0
2024-06-11 09:50:00,218.84,219.53,218.8,219.53,2003.0,214.4541,215.1303,214.4149,215.1303,2003.0
2024-06-11 09:55:00,219.33,219.33,219.1,219.1,700.0,214.9343,214.9343,214.7089,214.7089,700.0
2024-06-11 10:00:00,219.3,219.52,219.21,219.4,2082.0,214.9049,215.1205,214.8167,215.0029,2082.0
2024-06-11 10:05:00,219.58,219.92,219.42,219.81,2387.0,215.1793,215.5125,215.0225,215.4047,2387.0
2024-06-11 10:10:00,219.88,219.88,219.52,219.84,1381.0,215.4733,215.4733,215.1205,215.4341,1381.0
2024-06-11 10:15:00,219.84,220.34,219.8,220.09,3119.0,215.4341,215.924,215.3949,215.6791,3119.0
2024-06-11 10:20:00,220.09,220.19,219.87,219.88,2816.0,215.6791,215.777,215.4635,215.4733,2816.0
2024-06-11 10:25:00,219.88,220.35,219.56,219.56,3265.0,215.4733,215.9338,215.1597,215.1597,3265.0
2024-06-11 10:30:00,219.56,219.86,219.53,219.75,1219.0,215.1597,215.4537,215.1303,215.3459,1219.0
2024-06-11 10:35:00,219.87,220.24,219.86,220.24,1301.0,215.4635,215.826,215.4537,215.826,1301.0
2024-06-11 10:40:00,220.24,220.24,220.02,220.02,650.0,215.826,215.826,215.6105,215.6105,650.0
2024-06-11 10:45:00,220.03,220.27,220.03,220.06,1916.0,215.6203,215.8554,215.6203,215.6497,1916.0
2024-06-11 10:50:00,220.07,220.15,220.02,220.09,1431.0,215.6595,215.7379,215.6105,215.6791,1431.0
2024-06-11 10:55:00,220.16,220.24,220.01,220.16,2614.0,215.7476,215.826,215.6007,215.7476,2614.0
2024-06-11 11:00:00,220.16,220.53,220.16,220.48,1640.0,215.7476,216.1102,215.7476,216.0612,1640.0
2024-06-11 11:05:00,220.48,220.61,220.29,220.56,1590.0,216.0612,216.1886,215.875,216.1396,1590.0
2024-06-11 11:10:00,220.54,220.54,220.3,220.34,1106.0,216.12,216.12,215.8848,215.924,1106.0
2024-06-11 11:15:00,220.34,220.42,220.29,220.37,3508.0,215.924,216.0024,215.875,215.9534,3508.0
2024-06-11 11:20:00,220.26,220.29,220.05,220.09,2104.0,215.8456,215.875,215.6399,215.6791,2104.0
2024-06-11 11:25:00,220.24,220.32,220.14,220.22,1346.0,215.826,215.9044,215.7281,215.8064,1346.0
2024-06-11 11:30:00,220.25,220.31,220.25,220.31,900.0,215.8358,215.8946,215.8358,215.8946,900.0
2024-06-11 11:35:00,220.32,220.39,220.23,220.3,2436.0,215.9044,215.973,215.8162,215.8848,2436.0
2024-06-11 11:40:00,220.24,220.38,220.23,220.35,1458.0,215.826,215.9632,215.8162,215.9338,1458.0
2024-06-11 11:45:00,220.35,220.38,220.32,220.32,1003.0,215.9338,215.9632,215.9044,215.9044,1003.0
2024-06-11 11:50:00,220.33,220.8,220.32,220.59,4444.0,215.9142,216.3748,215.9044,216.169,4444.0
2024-06-11 11:55:00,220.57,220.57,220.18,220.19,2218.0,216.1494,216.1494,215.7672,215.777,2218.0
2024-06-11 12:00:00,220.19,220.31,220.02,220.25,1876.0,215.777,215.8946,215.6105,215.8358,1876.0
2024-06-11 12:05:00,220.2,220.23,220.18,220.18,400.0,215.7868,215.8162,215.7672,215.7672,400.0
2024-06-11 12:10:00,220.13,220.13,219.92,220.09,1244.0,215.7183,215.7183,215.5125,215.6791,1244.0
2024-06-11 12:15:00,220.14,220.21,219.98,220.07,1898.0,215.7281,215.7966,215.5713,215.6595,1898.0
2024-06-11 12:20:00,219.98,220.11,219.98,220.01,2441.0,215.5713,215.6987,215.5713,215.6007,2441.0
2024-06-11 12:25:00,220.06,220.22,220.06,220.1,1569.0,215.6497,215.8064,215.6497,215.6889,1569.0
2024-06-11 12:30:00,220.1,220.22,220.09,220.21,3708.0,215.6889,215.8064,215.6791,215.7966,3708.0
2024-06-11 12:35:00,220.26,220.28,220.26,220.27,842.0,215.8456,215.8652,215.8456,215.8554,842.0
2024-06-11 12:40:00,220.46,220.51,220.44,220.48,1783.0,216.0416,216.0906,216.022,216.0612,1783.0
2024-06-11 12:45:00,220.55,220.61,220.36,220.44,3362.0,216.1298,216.1886,215.9436,216.022,3362.0
2024-06-11 12:50:00,220.49,220.49,220.38,220.38,916.0,216.071,216.071,215.9632,215.9632,916.0
2024-06-11 12:55:00,220.45,220.51,220.44,220.44,800.0,216.0318,216.0906,216.022,216.022,800.0
2024-06-11 13:00:00,220.46,220.65,220.27,220.63,3127.0,216.0416,216.2278,215.8554,216.2082,3127.0
2024-06-11 13:05:00,220.63,220.75,220.53,220.63,2356.0,216.2082,216.3258,216.1102,216.2082,2356.0
2024-06-11 13:10:00,220.62,220.8,220.52,220.72,1625.0,216.1984,216.3748,216.1004,216.2964,1625.0
2024-06-11 13:15:00,220.81,221.05,220.77,220.89,9315.0,216.3846,216.6198,216.3454,216.463,9315.0
2024-06-11 13:20:00,220.88,220.88,220.32,220.32,5602.0,216.4532,216.4532,215.9044,215.9044,5602.0
2024-06-11 13:25:00,220.48,220.95,220.48,220.95,3065.0,216.0612,216.5218,216.0612,216.5218,3065.0
2024-06-11 13:30:00,221.1,221.17,220.98,220.98,2845.0,216.6688,216.7374,216.5512,216.5512,2845.0
2024-06-11 13:35:00,220.88,220.93,220.75,220.91,1599.0,216.4532,216.5022,216.3258,216.4826,1599.0
2024-06-11 13:40:00,220.88,220.92,220.84,220.84,899.0,216.4532,216.4924,216.414,216.414,899.0
2024-06-11 13:45:00,220.84,221.03,220.82,220.82,3195.0,216.414,216.6002,216.3944,216.3944,3195.0
2024-06-11 13:50:00,220.79,220.79,220.61,220.65,1102.0,216.365,216.365,216.1886,216.2278,1102.0
2024-06-11 13:55:00,220.53,220.53,220.46,220.46,785.0,216.1102,216.1102,216.0416,216.0416,785.0
2024-06-11 14:00:00,220.55,220.63,220.53,220.63,1657.0,216.1298,216.2082,216.1102,216.2082,1657.0
2024-06-11 14:05:00,220.59,220.59,220.37,220.37,500.0,216.169,216.169,215.9534,215.9534,500.0
2024-06-11 14:10:00,220.37,220.75,220.37,220.75,1100.0,215.9534,216.3258,215.9534,216.3258,1100.0
2024-06-11 14:15:00,220.74,220.74,220.57,220.71,2735.0,216.316,216.316,216.1494,216.2866,2735.0
2024-06-11 14:20:00,220.8,220.86,220.79,220.86,1942.0,216.3748,216.4336,216.365,216.4336,1942.0
2024-06-11 14:25:00,220.86,220.86,220.75,220.75,800.0,216.4336,216.4336,216.3258,216.3258,800.0
2024-06-11 14:30:00,220.79,220.87,220.79,220.87,1310.0,216.365,216.4434,216.365,216.4434,1310.0
2024-06-11 14:35:00,220.93,221.04,220.83,220.83,1719.0,216.5022,216.61,216.4042,216.4042,1719.0
2024-06-11 14:40:00,220.84,220.92,220.78,220.78,2069.0,216.414,216.4924,216.3552,216.3552,2069.0
2024-06-11 14:45:00,220.77,220.84,220.72,220.79,2581.0,216.3454,216.414,216.2964,216.365,2581.0
2024-06-11 14:50:00,220.83,220.83,220.74,220.74,1456.0,216.4042,216.4042,216.316,216.316,1456.0
2024-06-11 14:55:00,220.69,220.78,220.62,220.78,2213.0,216.267,216.3552,216.1984,216.3552,2213.0
2024-06-11 15:00:00,220.71,220.78,220.7,220.77,653.0,216.2866,216.3552,216.2768,216.3454,653.0
2024-06-11 15:05:00,220.82,220.82,220.75,220.75,2469.0,216.3944,216.3944,216.3258,216.3258,2469.0
2024-06-11 15:10:00,220.75,220.78,220.67,220.67,1173.0,216.3258,216.3552,216.2474,216.2474,1173.0
2024-06-11 15:15:00,220.67,220.8,220.64,220.74,1926.0,216.2474,216.3748,216.218,216.316,1926.0
2024-06-11 15:20:00,220.74,220.74,220.67,220.68,2164.0,216.316,216.316,216.2474,216.2572,2164.0
2024-06-11 15:25:00,220.7,220.82,220.64,220.81,2740.0,216.2768,216.3944,216.218,216.3846,2740.0
2024-06-11 15:30:00,220.81,220.92,220.71,220.71,7480.0,216.3846,216.4924,216.2866,216.2866,7480.0
2024-06-11 15:35:00,220.72,220.92,220.7,220.83,5814.0,216.2964,216.4924,216.2768,216.4042,5814.0
2024-06-11 15:40:00,220.84,220.84,220.64,220.7,3986.0,216.414,216.414,216.218,216.2768,3986.0
2024-06-11 15:45:00,220.71,220.71,220.3,220.3,2686.0,216.2866,216.2866,215.8848,215.8848,2686.0
2024-06-11 15:50:00,220.29,220.78,220.21,220.76,12593.0,215.875,216.3552,215.7966,216.3356,12593.0
2024-06-11 15:55:00,220.73,220.73,220.19,220.29,50308.0,216.3062,216.3062,215.777,215.875,50308.0
2024-06-12 09:30:00,220.62,220.9,219.72,220.12,8534.0,216.1984,216.4728,215.3165,215.7085,8534.0
2024-06-12 09:35:00,219.67,219.67,219.55,219.61,788.0,215.2675,215.2675,215.1499,215.2087,788.0
2024-06-12 09:40:00,219.73,220.11,219.53,219.83,2352.0,215.3263,215.6987,215.1303,215.4243,2352.0
2024-06-12 09:45:00,220.08,220.31,219.86,219.86,1833.0,215.6693,215.8946,215.4537,215.4537,1833.0
2024-06-12 09:50:00,219.9,220.34,219.79,220.26,3721.0,215.4929,215.924,215.3851,215.8456,3721.0
2024-06-12 09:55:00,220.26,220.52,220.11,220.12,2416.0,215.8456,216.1004,215.6987,215.7085,2416.0
2024-06-12 10:00:00,220.11,220.57,220.0,220.56,1382.0,215.6987,216.1494,215.5909,216.1396,1382.0
2024-06-12 10:05:00,220.82,220.82,220.52,220.55,1077.0,216.3944,216.3944,216.1004,216.1298,1077.0
2024-06-12 10:10:00,220.46,220.61,220.13,220.23,2378.0,216.0416,216.1886,215.7183,215.8162,2378.0
2024-06-12 10:15:00,220.36,220.45,220.13,220.45,2193.0,215.9436,216.0318,215.7183,216.0318,2193.0
2024-06-12 10:20:00,220.23,220.4,220.19,220.24,2779.0,215.8162,215.9828,215.777,215.826,2779.0
2024-06-12 10:25:00,220.27,220.48,220.2,220.48,1145.0,215.8554,216.0612,215.7868,216.0612,1145.0
2024-06-12 10:30:00,220.54,220.65,220.5,220.65,787.0,216.12,216.2278,216.0808,216.2278,787.0
2024-06-12 10:35:00,220.66,220.66,220.44,220.61,1465.0,216.2376,216.2376,216.022,216.1886,1465.0
2024-06-12 10:40:00,220.61,220.61,220.16,220.16,900.0,216.1886,216.1886,215.7476,215.7476,900.0
2024-06-12 10:45:00,220.09,220.58,220.09,220.58,1396.0,215.6791,216.1592,215.6791,216.1592,1396.0
2024-06-12 10:50:00,220.58,220.59,220.37,220.49,700.0,216.1592,216.169,215.9534,216.071,700.0
2024-06-12 10:55:00,220.49,220.57,220.24,220.25,900.0,216.071,216.1494,215.826,215.8358,900.0
2024-06-12 11:00:00,220.3,220.41,220.21,220.22,1649.0,215.8848,215.9926,215.7966,215.8064,1649.0
2024-06-12 11:05:00,220.25,220.25,219.91,219.95,3577.0,215.8358,215.8358,215.5027,215.5419,3577.0
2024-06-12 11:10:00,219.95,220.04,219.88,219.88,1702.0,215.5419,215.6301,215.4733,215.4733,1702.0
2024-06-12 11:15:00,219.61,219.99,219.55,219.91,4375.0,215.2087,215.5811,215.1499,215.5027,4375.0
2024-06-12 11:20:00,219.78,220.14,219.78,220.0,1660.0,215.3753,215.7281,215.3753,215.5909,1660.0
2024-06-12 11:25:00,220.06,220.19,219.94,220.19,1494.0,215.6497,215.777,215.5321,215.777,1494.0
2024-06-12 11:30:00,220.21,220.21,220.1,220.1,1335.0,215.7966,215.7966,215.6889,215.6889,1335.0
2024-06-12 11:35:00,220.0,220.08,219.82,219.82,3832.0,215.5909,215.6693,215.4145,215.4145,3832.0
2024-06-12 11:40:00,219.83,219.91,219.82,219.82,3374.0,215.4243,215.5027,215.4145,215.4145,3374.0
2024-06-12 11:45:00,219.82,219.82,219.75,219.81,1866.0,215.4145,215.4145,215.3459,215.4047,1866.0
2024-06-12 11:50:00,219.93,220.08,219.93,220.08,1398.0,215.5223,215.6693,215.5223,215.6693,1398.0
2024-06-12 11:55:00,220.21,220.22,220.07,220.08,1000.0,215.7966,215.8064,215.6595,215.6693,1000.0
2024-06-12 12:00:00,220.03,220.05,219.79,219.79,4659.0,215.6203,215.6399,215.3851,215.3851,4659.0
2024-06-12 12:05:00,219.72,219.72,219.51,219.64,2246.0,215.3165,215.3165,215.1107,215.2381,2246.0
2024-06-12 12:10:00,219.68,219.81,219.67,219.81,1766.0,215.2773,215.4047,215.2675,215.4047,1766.0
2024-06-12 12:15:00,219.87,220.18,219.86,219.95,3846.0,215.4635,215.7672,215.4537,215.5419,3846.0
2024-06-12 12:20:00,219.95,219.96,219.95,219.96,200.0,215.5419,215.5517,215.5419,215.5517,200.0
2024-06-12 12:25:00,220.04,220.08,219.88,219.96,3683.0,215.6301,215.6693,215.4733,215.5517,3683.0
2024-06-12 12:30:00,219.96,219.97,219.83,219.9,8079.0,215.5517,215.5615,215.4243,215.4929,8079.0
2024-06-12 12:35:00,219.94,220.03,219.9,219.98,2820.0,215.5321,215.6203,215.4929,215.5713,2820.0
2024-06-12 12:40:00,219.98,220.08,219.98,220.06,1924.0,215.5713,215.6693,215.5713,215.6497,1924.0
2024-06-12 12:45:00,220.06,220.15,220.03,220.15,1280.0,215.6497,215.7379,215.6203,215.7379,1280.0
2024-06-12 12:50:00,220.15,220.15,220.07,220.07,1011.0,215.7379,215.7379,215.6595,215.6595,1011.0
2024-06-12 12:55:00,220.03,220.11,220.02,220.11,637.0,215.6203,215.6987,215.6105,215.6987,637.0
2024-06-12 13:00:00,220.07,220.19,220.02,220.02,400.0,215.6595,215.777,215.6105,215.6105,400.0
2024-06-12 13:05:00,220.0,220.0,219.98,219.99,1003.0,215.5909,215.5909,215.5713,215.5811,1003.0
2024-06-12 13:10:00,219.98,220.04,219.94,219.97,2444.0,215.5713,215.6301,215.5321,215.5615,2444.0
2024-06-12 13:15:00,219.94,220.07,219.93,220.05,2013.0,215.5321,215.6595,215.5223,215.6399,2013.0
2024-06-12 13:20:00,220.06,220.11,220.05,220.05,516.0,215.6497,215.6987,215.6399,215.6399,516.0
2024-06-12 13:25:00,220.07,220.1,219.95,219.95,1474.0,215.6595,215.6889,215.5419,215.5419,1474.0
2024-06-12 13:30:00,219.96,219.96,219.6,219.66,1461.0,215.5517,215.5517,215.1989,215.2577,1461.0
2024-06-12 13:35:00,219.71,219.72,219.65,219.66,1035.0,215.3067,215.3165,215.2479,215.2577,1035.0
2024-06-12 13:40:00,219.66,219.79,219.36,219.36,3200.0,215.2577,215.3851,214.9637,214.9637,3200.0
2024-06-12 13:45:00,219.47,219.52,219.33,219.48,2432.0,215.0715,215.1205,214.9343,215.0813,2432.0
2024-06-12 13:50:00,219.53,219.63,219.53,219.63,720.0,215.1303,215.2283,215.1303,215.2283,720.0
2024-06-12 13:55:00,219.84,219.89,219.84,219.88,1774.0,215.4341,215.4831,215.4341,215.4733,1774.0
2024-06-12 14:00:00,219.77,219.8,219.21,219.71,8154.0,215.3655,215.3949,214.8167,215.3067,8154.0
2024-06-12 14:05:00,219.7,219.91,219.67,219.87,1540.0,215.2969,215.5027,215.2675,215.4635,1540.0
2024-06-12 14:10:00,219.89,219.89,219.78,219.78,1111.0,215.4831,215.4831,215.3753,215.3753,1111.0
2024-06-12 14:15:00,219.99,220.0,219.95,220.0,2084.0,215.5811,215.5909,215.5419,215.5909,2084.0
2024-06-12 14:20:00,219.95,219.96,219.78,219.92,1272.0,215.5419,215.5517,215.3753,215.5125,1272.0
2024-06-12 14:25:00,219.82,220.04,219.77,220.04,1100.0,215.4145,215.6301,215.3655,215.6301,1100.0
2024-06-12 14:30:00,220.04,220.22,219.9,220.05,1801.0,215.6301,215.8064,215.4929,215.6399,1801.0
2024-06-12 14:35:00,219.77,219.86,219.54,219.79,1691.0,215.3655,215.4537,215.1401,215.3851,1691.0
2024-06-12 14:40:00,219.67,219.67,219.21,219.43,2904.0,215.2675,215.2675,214.8167,215.0323,2904.0
2024-06-12 14:45:00,219.44,219.44,219.22,219.31,1317.0,215.0421,215.0421,214.8265,214.9147,1317.0
2024-06-12 14:50:00,219.1,219.1,218.9,219.04,1513.0,214.7089,214.7089,214.5129,214.6501,1513.0
2024-06-12 14:55:00,218.98,219.34,218.98,219.15,2468.0,214.5913,214.9441,214.5913,214.7579,2468.0
2024-06-12 15:00:00,219.26,219.6,219.26,219.44,1700.0,214.8657,215.1989,214.8657,215.0421,1700.0
2024-06-12 15:05:00,219.43,219.63,219.42,219.61,1700.0,215.0323,215.2283,215.0225,215.2087,1700.0
2024-06-12 15:10:00,219.56,219.56,219.25,219.32,1400.0,215.1597,215.1597,214.8559,214.9245,1400.0
2024-06-12 15:15:00,219.31,219.4,219.15,219.36,3427.0,214.9147,215.0029,214.7579,214.9637,3427.0
2024-06-12 15:20:00,219.36,219.41,218.91,218.91,2401.0,214.9637,215.0127,214.5227,214.5227,2401.0
2024-06-12 15:25:00,218.84,218.85,218.52,218.7,3790.0,214.4541,214.4639,214.1405,214.3169,3790.0
2024-06-12 15:30:00,218.7,218.84,218.53,218.84,3102.0,214.3169,214.4541,214.1503,214.4541,3102.0
2024-06-12 15:35:00,218.78,218.93,218.65,218.65,2322.0,214.3953,214.5423,214.2679,214.2679,2322.0
2024-06-12 15:40:00,218.59,218.77,218.58,218.67,3017.0,214.2091,214.3855,214.1993,214.2875,3017.0
2024-06-12 15:45:00,218.75,219.11,218.69,218.98,5255.0,214.3659,214.7187,214.3071,214.5913,5255.0
2024-06-12 15:50:00,218.91,219.24,218.83,219.16,8368.0,214.5227,214.8461,214.4443,214.7677,8368.0
2024-06-12 15:55:00,219.18,219.39,218.81,219.04,32417.0,214.7873,214.9931,214.4247,214.6501,32417.0
2024-06-13 09:30:00,218.58,218.6,218.5,218.59,5388.0,214.1993,214.2189,214.1209,214.2091,5388.0
2024-06-13 09:35:00,218.82,218.96,218.36,218.36,3191.0,214.4345,214.5717,213.9837,213.9837,3191.0
2024-06-13 09:40:00,218.8,218.85,218.8,218.83,7568.0,214.4149,214.4639,214.4149,214.4443,7568.0
2024-06-13 09:45:00,218.78,218.78,218.17,218.62,3537.0,214.3953,214.3953,213.7975,214.2385,3537.0
2024-06-13 09:50:00,218.5,218.68,218.46,218.56,2060.0,214.1209,214.2973,214.0817,214.1797,2060.0
2024-06-13 09:55:00,218.55,218.66,218.33,218.35,2976.0,214.1699,214.2777,213.9543,213.9739,2976.0
2024-06-13 10:00:00,218.31,218.36,218.0,218.19,3720.0,213.9347,213.9837,213.6309,213.8171,3720.0
2024-06-13 10:05:00,218.25,218.25,218.19,218.19,402.0,213.8759,213.8759,213.8171,213.8171,402.0
2024-06-13 10:10:00,218.21,218.43,217.97,217.97,1313.0,213.8367,214.0523,213.6015,213.6015,1313.0
2024-06-13 10:15:00,217.97,217.97,217.97,217.97,0.0,213.6015,213.6015,213.6015,213.6015,0.0
2024-06-13 10:20:00,218.53,218.7,218.28,218.29,3680.0,214.1503,214.3169,213.9053,213.9151,3680.0
2024-06-13 10:25:00,218.1,218.1,217.93,217.93,698.0,213.7289,213.7289,213.5623,213.5623,698.0
2024-06-13 10:30:00,217.94,218.0,217.47,217.59,3284.0,213.5721,213.6309,213.1116,213.2292,3284.0
2024-06-13 10:35:00,217.59,217.67,217.43,217.65,1764.0,213.2292,213.3076,213.0724,213.288,1764.0
2024-06-13 10:40:00,217.49,217.49,216.96,217.19,7592.0,213.1312,213.1312,212.6118,212.8372,7592.0
2024-06-13 10:45:00,217.19,217.34,217.18,217.27,2415.0,212.8372,212.9842,212.8274,212.9156,2415.0
2024-06-13 10:50:00,217.26,217.45,217.26,217.39,1496.0,212.9058,213.092,212.9058,213.0332,1496.0
2024-06-13 10:55:00,217.31,217.57,217.31,217.56,2138.0,212.9548,213.2096,212.9548,213.1998,2138.0
2024-06-13 11:00:00,217.38,217.43,217.36,217.37,300.0,213.0234,213.0724,213.0038,213.0136,300.0
2024-06-13 11:05:00,217.12,217.42,217.04,217.41,5596.0,212.7686,213.0626,212.6902,213.0528,5596.0
2024-06-13 11:10:00,217.37,217.45,217.28,217.36,1918.0,213.0136,213.092,212.9254,213.0038,1918.0
2024-06-13 11:15:00,217.31,217.32,217.19,217.25,1100.0,212.9548,212.9646,212.8372,212.896,1100.0
2024-06-13 11:20:00,217.2,217.36,217.14,217.28,3261.0,212.847,213.0038,212.7882,212.9254,3261.0
2024-06-13 11:25:00,217.27,217.4,217.26,217.4,1599.0,212.9156,213.043,212.9058,213.043,1599.0
2024-06-13 11:30:00,217.36,217.36,217.16,217.24,2419.0,213.0038,213.0038,212.8078,212.8862,2419.0
2024-06-13 11:35:00,217.34,217.42,217.28,217.38,904.0,212.9842,213.0626,212.9254,213.0234,904.0
2024-06-13 11:40:00,217.38,217.62,217.38,217.62,1224.0,213.0234,213.2586,213.0234,213.2586,1224.0
2024-06-13 11:45:00,217.63,217.65,217.51,217.62,1500.0,213.2684,213.288,213.1508,213.2586,1500.0
2024-06-13 11:50:00,217.62,217.62,217.4,217.43,2925.0,213.2586,213.2586,213.043,213.0724,2925.0
2024-06-13 11:55:00,217.44,217.45,217.25,217.25,2482.0,213.0822,213.092,212.896,212.896,2482.0
2024-06-13 12:00:00,217.24,217.24,217.14,217.18,2133.0,212.8862,212.8862,212.7882,212.8274,2133.0
2024-06-13 12:05:00,217.32,217.37,217.3,217.3,600.0,212.9646,213.0136,212.945,212.945,600.0
2024-06-13 12:10:00,217.31,217.41,217.24,217.36,1254.0,212.9548,213.0528,212.8862,213.0038,1254.0
2024-06-13 12:15:00,217.33,217.33,217.11,217.31,2795.0,212.9744,212.9744,212.7588,212.9548,2795.0
2024-06-13 12:20:00,217.29,217.53,217.29,217.51,1694.0,212.9352,213.1704,212.9352,213.1508,1694.0
2024-06-13 12:25:00,217.44,217.44,217.43,217.43,246.0,213.0822,213.0822,213.0724,213.0724,246.0
2024-06-13 12:30:00,217.57,217.74,217.57,217.74,800.0,213.2096,213.3762,213.2096,213.3762,800.0
2024-06-13 12:35:00,217.64,217.7,217.64,217.66,1300.0,213.2782,213.337,213.2782,213.2978,1300.0
2024-06-13 12:40:00,217.71,217.71,217.7,217.7,200.0,213.3468,213.3468,213.337,213.337,200.0
2024-06-13 12:45:00,217.68,217.69,217.34,217.34,4728.0,213.3174,213.3272,212.9842,212.9842,4728.0
2024-06-13 12:50:00,217.36,217.6,217.29,217.53,3341.0,213.0038,213.239,212.9352,213.1704,3341.0
2024-06-13 12:55:00,217.59,217.6,217.5,217.6,1046.0,213.2292,213.239,213.141,213.239,1046.0
2024-06-13 13:00:00,217.6,217.95,217.5,217.8,2431.0,213.239,213.5819,213.141,213.4349,2431.0
2024-06-13 13:05:00,217.84,217.95,217.83,217.95,2777.0,213.4741,213.5819,213.4643,213.5819,2777.0
2024-06-13 13:10:00,217.9,217.9,217.9,217.9,100.0,213.5329,213.5329,213.5329,213.5329,100.0
2024-06-13 13:15:00,218.03,218.03,217.99,217.99,1022.0,213.6603,213.6603,213.6211,213.6211,1022.0
2024-06-13 13:20:00,218.09,218.17,218.09,218.17,200.0,213.7191,213.7975,213.7191,213.7975,200.0
2024-06-13 13:25:00,218.22,218.31,218.15,218.3,1371.0,213.8465,213.9347,213.7779,213.9249,1371.0
2024-06-13 13:30:00,218.23,218.23,218.13,218.13,514.0,213.8563,213.8563,213.7583,213.7583,514.0
2024-06-13 13:35:00,218.14,218.18,218.04,218.04,543.0,213.7681,213.8073,213.6701,213.6701,543.0
2024-06-13 13:40:00,218.19,218.19,218.14,218.14,200.0,213.8171,213.8171,213.7681,213.7681,200.0
2024-06-13 13:45:00,218.28,218.38,218.23,218.31,1503.0,213.9053,214.0033,213.8563,213.9347,1503.0
2024-06-13 13:50:00,218.29,218.45,218.21,218.38,2297.0,213.9151,214.0719,213.8367,214.0033,2297.0
2024-06-13 13:55:00,218.23,218.3,218.23,218.3,2400.0,213.8563,213.9249,213.8563,213.9249,2400.0
2024-06-13 14:00:00,218.3,218.31,218.25,218.25,1000.0,213.9249,213.9347,213.8759,213.8759,1000.0
2024-06-13 14:05:00,218.36,218.53,218.36,218.53,1657.0,213.9837,214.1503,213.9837,214.1503,1657.0
2024-06-13 14:10:00,218.57,218.7,218.57,218.7,1934.0,214.1895,214.3169,214.1895,214.3169,1934.0
2024-06-13 14:15:00,218.7,218.7,218.62,218.62,3321.0,214.3169,214.3169,214.2385,214.2385,3321.0
2024-06-13 14:20:00,218.73,218.73,218.63,218.66,803.0,214.3463,214.3463,214.2483,214.2777,803.0
2024-06-13 14:25:00,218.66,218.66,218.66,218.66,300.0,214.2777,214.2777,214.2777,214.2777,300.0
2024-06-13 14:30:00,218.76,218.95,218.76,218.9,3370.0,214.3757,214.5619,214.3757,214.5129,3370.0
2024-06-13 14:35:00,218.79,218.9,218.79,218.79,1950.0,214.4051,214.5129,214.4051,214.4051,1950.0
2024-06-13 14:40:00,218.88,218.91,218.79,218.79,668.0,214.4933,214.5227,214.4051,214.4051,668.0
2024-06-13 14:45:00,218.76,218.79,218.76,218.78,417.0,214.3757,214.4051,214.3757,214.3953,417.0
2024-06-13 14:50:00,218.91,218.91,218.77,218.84,530.0,214.5227,214.5227,214.3855,214.4541,530.0
2024-06-13 14:55:00,218.87,219.09,218.83,219.07,1645.0,214.4835,214.6991,214.4443,214.6795,1645.0
2024-06-13 15:00:00,219.12,219.18,219.12,219.18,300.0,214.7285,214.7873,214.7285,214.7873,300.0
2024-06-13 15:05:00,219.2,219.26,219.05,219.09,2527.0,214.8069,214.8657,214.6599,214.6991,2527.0
2024-06-13 15:10:00,219.13,219.13,218.86,218.91,930.0,214.7383,214.7383,214.4737,214.5227,930.0
2024-06-13 15:15:00,218.85,218.85,218.54,218.65,2152.0,214.4639,214.4639,214.1601,214.2679,2152.0
2024-06-13 15:20:00,218.72,218.94,218.72,218.9,915.0,214.3365,214.5521,214.3365,214.5129,915.0
2024-06-13 15:25:00,218.98,219.04,218.96,218.97,637.0,214.5913,214.6501,214.5717,214.5815,637.0
2024-06-13 15:30:00,218.91,219.01,218.88,218.97,2684.0,214.5227,214.6207,214.4933,214.5815,2684.0
2024-06-13 15:35:00,218.9,219.29,218.79,219.29,3301.0,214.5129,214.8951,214.4051,214.8951,3301.0
2024-06-13 15:40:00,219.2,219.2,218.93,218.94,5638.0,214.8069,214.8069,214.5423,214.5521,5638.0
2024-06-13 15:45:00,219.0,219.34,218.95,219.3,5458.0,214.6109,214.9441,214.5619,214.9049,5458.0
2024-06-13 15:50:00,219.28,219.48,219.22,219.45,5204.0,214.8853,215.0813,214.8265,215.0519,5204.0
2024-06-13 15:55:00,219.38,219.46,219.15,219.15,28110.0,214.9833,215.0617,214.7579,214.7579,28110.0
2024-06-14 09:30:00,217.33,218.0,217.33,218.0,7820.0,212.9744,213.6309,212.9744,213.6309,7820.0
2024-06-14 09:35:00,217.9,217.9,217.8,217.8,429.0,213.5329,213.5329,213.4349,213.4349,429.0
2024-06-14 09:40:00,218.54,218.54,218.47,218.47,200.0,214.1601,214.1601,214.0915,214.0915,200.0
2024-06-14 09:45:00,218.24,218.4,217.98,218.0,1477.0,213.8661,214.0229,213.6113,213.6309,1477.0
2024-06-14 09:50:00,217.62,217.77,217.39,217.71,1119.0,213.2586,213.4055,213.0332,213.3468,1119.0
2024-06-14 09:55:00,217.7,217.7,217.45,217.46,417.0,213.337,213.337,213.092,213.1018,417.0
2024-06-14 10:00:00,217.05,217.31,216.67,216.69,1824.0,212.7,212.9548,212.3276,212.3472,1824.0
2024-06-14 10:05:00,216.96,216.98,216.55,216.78,4279.0,212.6118,212.6314,212.21,212.4354,4279.0
2024-06-14 10:10:00,216.96,216.96,216.77,216.9,854.0,212.6118,212.6118,212.4256,212.553,854.0
2024-06-14 10:15:00,216.78,216.97,216.65,216.65,1012.0,212.4354,212.6216,212.308,212.308,1012.0
2024-06-14 10:20:00,216.78,216.79,216.6,216.6,2505.0,212.4354,212.4452,212.259,212.259,2505.0
2024-06-14 10:25:00,216.56,216.56,216.18,216.31,2213.0,212.2198,212.2198,211.8474,211.9748,2213.0
2024-06-14 10:30:00,216.0,216.38,215.7,216.23,2521.0,211.671,212.0434,211.377,211.8964,2521.0
2024-06-14 10:35:00,215.98,215.98,215.57,215.88,1300.0,211.6514,211.6514,211.2496,211.5534,1300.0
2024-06-14 10:40:00,215.68,215.99,215.66,215.85,1094.0,211.3574,211.6612,211.3378,211.524,1094.0
2024-06-14 10:45:00,215.85,215.88,215.37,215.37,7832.0,211.524,211.5534,211.0536,211.0536,7832.0
2024-06-14 10:50:00,215.54,215.9,215.54,215.9,2884.0,211.2202,211.573,211.2202,211.573,2884.0
2024-06-14 10:55:00,215.89,216.05,215.8,215.94,4450.0,211.5632,211.72,211.475,211.6122,4450.0
2024-06-14 11:00:00,215.93,216.2,215.92,216.15,1009.0,211.6024,211.867,211.5926,211.818,1009.0
2024-06-14 11:05:00,216.09,216.2,215.84,216.1,1869.0,211.7592,211.867,211.5142,211.769,1869.0
2024-06-14 11:10:00,216.14,216.15,216.12,216.12,400.0,211.8082,211.818,211.7886,211.7886,400.0
2024-06-14 11:15:00,216.33,216.48,216.18,216.47,2148.0,211.9944,212.1414,211.8474,212.1316,2148.0
2024-06-14 11:20:00,216.67,217.03,216.49,217.03,665.0,212.3276,212.6804,212.1512,212.6804,665.0
2024-06-14 11:25:00,217.14,217.14,216.89,217.12,685.0,212.7882,212.7882,212.5432,212.7686,685.0
2024-06-14 11:30:00,217.13,217.13,217.12,217.13,100.0,212.7784,212.7784,212.7686,212.7784,100.0
2024-06-14 11:35:00,217.04,217.08,216.91,216.91,1336.0,212.6902,212.7294,212.5628,212.5628,1336.0
2024-06-14 11:40:00,216.95,216.95,216.92,216.92,200.0,212.602,212.602,212.5726,212.5726,200.0
2024-06-14 11:45:00,216.76,216.99,216.76,216.99,446.0,212.4158,212.6412,212.4158,212.6412,446.0
2024-06-14 11:50:00,216.87,217.07,216.86,216.86,395.0,212.5236,212.7196,212.5138,212.5138,395.0
2024-06-14 11:55:00,217.13,217.4,217.02,217.25,3093.0,212.7784,213.043,212.6706,212.896,3093.0
2024-06-14 12:00:00,217.4,217.4,217.06,217.06,600.0,213.043,213.043,212.7098,212.7098,600.0
2024-06-14 12:05:00,216.77,217.39,216.77,217.39,1012.0,212.4256,213.0332,212.4256,213.0332,1012.0
2024-06-14 12:10:00,217.4,217.4,217.4,217.4,587.0,213.043,213.043,213.043,213.043,587.0
2024-06-14 12:15:00,217.3,217.45,217.29,217.31,818.0,212.945,213.092,212.9352,212.9548,818.0
2024-06-14 12:20:00,217.56,217.68,217.48,217.61,1535.0,213.1998,213.3174,213.1214,213.2488,1535.0
2024-06-14 12:25:00,217.37,217.42,217.21,217.28,1600.0,213.0136,213.0626,212.8568,212.9254,1600.0
2024-06-14 12:30:00,217.17,217.17,217.06,217.06,390.0,212.8176,212.8176,212.7098,212.7098,390.0
2024-06-14 12:35:00,217.28,217.59,217.28,217.59,861.0,212.9254,213.2292,212.9254,213.2292,861.0
2024-06-14 12:40:00,217.59,217.64,217.43,217.56,2644.0,213.2292,213.2782,213.0724,213.1998,2644.0
2024-06-14 12:45:00,217.45,217.64,217.43,217.5,2218.0,213.092,213.2782,213.0724,213.141,2218.0
2024-06-14 12:50:00,217.53,217.78,217.41,217.49,1247.0,213.1704,213.4153,213.0528,213.1312,1247.0
2024-06-14 12:55:00,217.5,217.69,217.5,217.68,1255.0,213.141,213.3272,213.141,213.3174,1255.0
2024-06-14 13:00:00,217.84,217.84,217.6,217.67,431.0,213.4741,213.4741,213.239,213.3076,431.0
2024-06-14 13:05:00,217.84,218.28,217.84,218.11,2019.0,213.4741,213.9053,213.4741,213.7387,2019.0
2024-06-14 13:10:00,218.16,218.27,218.15,218.27,250.0,213.7877,213.8955,213.7779,213.8955,250.0
2024-06-14 13:15:00,218.23,218.23,217.86,218.04,700.0,213.8563,213.8563,213.4937,213.6701,700.0
2024-06-14 13:20:00,218.0,218.0,217.75,217.89,1304.0,213.6309,213.6309,213.386,213.5231,1304.0
2024-06-14 13:25:00,217.88,218.21,217.8,217.95,1048.0,213.5133,213.8367,213.4349,213.5819,1048.0
2024-06-14 13:30:00,217.97,217.98,217.56,217.56,797.0,213.6015,213.6113,213.1998,213.1998,797.0
2024-06-14 13:35:00,217.49,217.74,217.49,217.74,500.0,213.1312,213.3762,213.1312,213.3762,500.0
2024-06-14 13:40:00,217.85,217.85,217.38,217.39,600.0,213.4839,213.4839,213.0234,213.0332,600.0
2024-06-14 13:45:00,217.49,217.66,217.49,217.55,1229.0,213.1312,213.2978,213.1312,213.19,1229.0
2024-06-14 13:50:00,217.42,217.42,217.4,217.4,300.0,213.0626,213.0626,213.043,213.043,300.0
2024-06-14 13:55:00,217.49,217.51,217.4,217.51,500.0,213.1312,213.1508,213.043,213.1508,500.0
2024-06-14 14:00:00,217.32,217.5,217.32,217.42,800.0,212.9646,213.141,212.9646,213.0626,800.0
2024-06-14 14:05:00,217.67,217.67,217.47,217.52,751.0,213.3076,213.3076,213.1116,213.1606,751.0
2024-06-14 14:10:00,217.4,217.42,217.16,217.36,800.0,213.043,213.0626,212.8078,213.0038,800.0
2024-06-14 14:15:00,217.13,217.26,217.1,217.26,2036.0,212.7784,212.9058,212.749,212.9058,2036.0
2024-06-14 14:20:00,217.22,217.22,217.22,217.22,100.0,212.8666,212.8666,212.8666,212.8666,100.0
2024-06-14 14:25:00,217.25,217.29,217.14,217.16,1000.0,212.896,212.9352,212.7882,212.8078,1000.0
2024-06-14 14:30:00,217.12,217.22,217.12,217.18,850.0,212.7686,212.8666,212.7686,212.8274,850.0
2024-06-14 14:35:00,217.18,217.19,217.09,217.09,803.0,212.8274,212.8372,212.7392,212.7392,803.0
2024-06-14 14:40:00,217.09,217.13,216.98,217.13,910.0,212.7392,212.7784,212.6314,212.7784,910.0
2024-06-14 14:45:00,217.2,217.23,217.19,217.23,1112.0,212.847,212.8764,212.8372,212.8764,1112.0
2024-06-14 14:50:00,217.29,217.46,217.29,217.42,1336.0,212.9352,213.1018,212.9352,213.0626,1336.0
2024-06-14 14:55:00,217.43,217.51,217.25,217.42,2551.0,213.0724,213.1508,212.896,213.0626,2551.0
2024-06-14 15:00:00,217.31,217.4,217.3,217.34,609.0,212.9548,213.043,212.945,212.9842,609.0
2024-06-14 15:05:00,217.38,217.38,217.38,217.38,200.0,213.0234,213.0234,213.0234,213.0234,200.0
2024-06-14 15:10:00,217.34,217.41,217.34,217.34,500.0,212.9842,213.0528,212.9842,212.9842,500.0
2024-06-14 15:15:00,217.39,217.48,217.34,217.48,1100.0,213.0332,213.1214,212.9842,213.1214,1100.0
2024-06-14 15:20:00,217.53,217.79,217.52,217.62,1612.0,213.1704,213.4251,213.1606,213.2586,1612.0
2024-06-14 15:25:00,217.63,217.69,217.53,217.53,1098.0,213.2684,213.3272,213.1704,213.1704,1098.0
2024-06-14 15:30:00,217.61,217.64,217.51,217.64,2228.0,213.2488,213.2782,213.1508,213.2782,2228.0
2024-06-14 15:35:00,217.58,217.58,217.5,217.52,1800.0,213.2194,213.2194,213.141,213.1606,1800.0
2024-06-14 15:40:00,217.5,217.5,217.08,217.16,5930.0,213.141,213.141,212.7294,212.8078,5930.0
2024-06-14 15:45:00,217.16,217.35,217.12,217.25,8490.0,212.8078,212.994,212.7686,212.896,8490.0
2024-06-14 15:50:00,217.21,217.69,217.21,217.29,7021.0,212.8568,213.3272,212.8568,212.9352,7021.0
2024-06-14 15:55:00,217.21,217.54,217.1,217.52,31942.0,212.8568,213.1802,212.749,213.1606,31942.0
2024-06-17 09:30:00,216.73,218.23,216.68,218.23,15006.0,212.3864,213.8563,212.3374,213.8563,15006.0
2024-06-17 09:35:00,218.7,218.7,217.6,217.73,3945.0,214.3169,214.3169,213.239,213.3664,3945.0
2024-06-17 09:40:00,217.9,217.9,217.33,217.34,1672.0,213.5329,213.5329,212.9744,212.9842,1672.0
2024-06-17 09:45:00,217.32,217.36,216.84,216.93,6794.0,212.9646,213.0038,212.4942,212.5824,6794.0
2024-06-17 09:50:00,216.92,217.65,216.91,217.07,8165.0,212.5726,213.288,212.5628,212.7196,8165.0
2024-06-17 09:55:00,217.09,217.47,217.09,217.33,2445.0,212.7392,213.1116,212.7392,212.9744,2445.0
2024-06-17 10:00:00,217.3,217.71,217.29,217.66,3009.0,212.945,213.3468,212.9352,213.2978,3009.0
2024-06-17 10:05:00,217.8,217.81,217.59,217.7,1113.0,213.4349,213.4447,213.2292,213.337,1113.0
2024-06-17 10:10:00,217.28,217.28,216.89,217.17,1641.0,212.9254,212.9254,212.5432,212.8176,1641.0
2024-06-17 10:15:00,216.95,217.06,216.95,217.06,300.0,212.602,212.7098,212.602,212.7098,300.0
2024-06-17 10:20:00,217.18,217.48,217.17,217.17,1433.0,212.8274,213.1214,212.8176,212.8176,1433.0
2024-06-17 10:25:00,217.45,217.61,217.45,217.45,531.0,213.092,213.2488,213.092,213.092,531.0
2024-06-17 10:30:00,217.61,217.77,217.32,217.32,1300.0,213.2488,213.4055,212.9646,212.9646,1300.0
2024-06-17 10:35:00,217.26,217.37,217.26,217.26,1250.0,212.9058,213.0136,212.9058,212.9058,1250.0
2024-06-17 10:40:00,217.39,218.06,217.39,217.99,2033.0,213.0332,213.6897,213.0332,213.6211,2033.0
2024-06-17 10:45:00,218.28,218.28,217.91,218.26,1821.0,213.9053,213.9053,213.5427,213.8857,1821.0
2024-06-17 10:50:00,218.35,218.4,218.23,218.33,1023.0,213.9739,214.0229,213.8563,213.9543,1023.0
2024-06-17 10:55:00,218.3,218.39,218.3,218.37,400.0,213.9249,214.0131,213.9249,213.9935,400.0
2024-06-17 11:00:00,218.52,218.52,218.43,218.44,1523.0,214.1405,214.1405,214.0523,214.0621,1523.0
2024-06-17 11:05:00,218.45,218.84,218.29,218.83,2766.0,214.0719,214.4541,213.9151,214.4443,2766.0
2024-06-17 11:10:00,218.88,219.19,218.79,219.19,2236.0,214.4933,214.7971,214.4051,214.7971,2236.0
2024-06-17 11:15:00,219.13,219.48,218.99,219.41,5028.0,214.7383,215.0813,214.6011,215.0127,5028.0
2024-06-17 11:20:00,219.37,219.53,219.37,219.48,1421.0,214.9735,215.1303,214.9735,215.0813,1421.0
2024-06-17 11:25:00,219.6,219.6,219.46,219.46,2235.0,215.1989,215.1989,215.0617,215.0617,2235.0
2024-06-17 11:30:00,219.54,219.54,219.19,219.2,3401.0,215.1401,215.1401,214.7971,214.8069,3401.0
2024-06-17 11:35:00,219.2,219.2,219.1,219.11,1065.0,214.8069,214.8069,214.7089,214.7187,1065.0
2024-06-17 11:40:00,219.23,219.3,219.1,219.14,1600.0,214.8363,214.9049,214.7089,214.7481,1600.0
2024-06-17 11:45:00,219.25,219.32,219.14,219.16,1730.0,214.8559,214.9245,214.7481,214.7677,1730.0
2024-06-17 11:50:00,219.25,219.48,219.25,219.48,1746.0,214.8559,215.0813,214.8559,215.0813,1746.0
2024-06-17 11:55:00,219.48,219.71,219.48,219.5,1893.0,215.0813,215.3067,215.0813,215.1009,1893.0
2024-06-17 12:00:00,219.56,219.56,219.53,219.53,400.0,215.1597,215.1597,215.1303,215.1303,400.0
2024-06-17 12:05:00,219.69,219.69,219.6,219.6,552.0,215.2871,215.2871,215.1989,215.1989,552.0
2024-06-17 12:10:00,219.59,219.74,219.58,219.74,700.0,215.1891,215.3361,215.1793,215.3361,700.0
2024-06-17 12:15:00,219.72,219.81,219.57,219.58,5547.0,215.3165,215.4047,215.1695,215.1793,5547.0
2024-06-17 12:20:00,219.66,219.67,219.58,219.65,1186.0,215.2577,215.2675,215.1793,215.2479,1186.0
2024-06-17 12:25:00,219.68,219.81,219.44,219.44,4012.0,215.2773,215.4047,215.0421,215.0421,4012.0
2024-06-17 12:30:00,219.33,219.57,219.33,219.53,4075.0,214.9343,215.1695,214.9343,215.1303,4075.0
2024-06-17 12:35:00,219.43,219.49,219.42,219.49,300.0,215.0323,215.0911,215.0225,215.0911,300.0
2024-06-17 12:40:00,219.63,219.63,219.63,219.63,158.0,215.2283,215.2283,215.2283,215.2283,158.0
2024-06-17 12:45:00,219.65,219.86,219.64,219.85,765.0,215.2479,215.4537,215.2381,215.4439,765.0
2024-06-17 12:50:00,219.96,219.96,219.77,219.86,633.0,215.5517,215.5517,215.3655,215.4537,633.0
2024-06-17 12:55:00,219.75,219.88,219.68,219.69,910.0,215.3459,215.4733,215.2773,215.2871,910.0
2024-06-17 13:00:00,219.86,219.86,219.69,219.72,601.0,215.4537,215.4537,215.2871,215.3165,601.0
2024-06-17 13:05:00,219.69,219.7,219.61,219.61,1107.0,215.2871,215.2969,215.2087,215.2087,1107.0
2024-06-17 13:10:00,219.67,219.67,219.59,219.59,578.0,215.2675,215.2675,215.1891,215.1891,578.0
2024-06-17 13:15:00,219.6,219.74,219.6,219.73,1057.0,215.1989,215.3361,215.1989,215.3263,1057.0
2024-06-17 13:20:00,219.86,219.96,219.63,219.64,1035.0,215.4537,215.5517,215.2283,215.2381,1035.0
2024-06-17 13:25:00,219.69,219.69,219.6,219.6,514.0,215.2871,215.2871,215.1989,215.1989,514.0
2024-06-17 13:30:00,219.88,220.0,219.73,219.74,2017.0,215.4733,215.5909,215.3263,215.3361,2017.0
2024-06-17 13:35:00,219.78,219.89,219.78,219.84,743.0,215.3753,215.4831,215.3753,215.4341,743.0
2024-06-17 13:40:00,219.74,219.76,219.74,219.76,300.0,215.3361,215.3557,215.3361,215.3557,300.0
2024-06-17 13:45:00,219.73,219.8,219.71,219.8,671.0,215.3263,215.3949,215.3067,215.3949,671.0
2024-06-17 13:50:00,219.8,219.88,219.76,219.79,1000.0,215.3949,215.4733,215.3557,215.3851,1000.0
2024-06-17 13:55:00,219.82,219.87,219.68,219.87,1582.0,215.4145,215.4635,215.2773,215.4635,1582.0
2024-06-17 14:00:00,219.81,219.99,219.73,219.74,5450.0,215.4047,215.5811,215.3263,215.3361,5450.0
2024-06-17 14:05:00,219.8,220.18,219.74,219.96,2708.0,215.3949,215.7672,215.3361,215.5517,2708.0
2024-06-17 14:10:00,220.22,220.44,220.15,220.37,1913.0,215.8064,216.022,215.7379,215.9534,1913.0
2024-06-17 14:15:00,220.3,220.43,220.28,220.36,771.0,215.8848,216.0122,215.8652,215.9436,771.0
2024-06-17 14:20:00,220.21,220.47,220.2,220.46,2173.0,215.7966,216.0514,215.7868,216.0416,2173.0
2024-06-17 14:25:00,220.6,220.67,220.48,220.66,2189.0,216.1788,216.2474,216.0612,216.2376,2189.0
2024-06-17 14:30:00,220.48,220.62,220.46,220.57,2641.0,216.0612,216.1984,216.0416,216.1494,2641.0
2024-06-17 14:35:00,220.43,220.44,220.28,220.3,1951.0,216.0122,216.022,215.8652,215.8848,1951.0
2024-06-17 14:40:00,220.4,220.6,220.4,220.57,1044.0,215.9828,216.1788,215.9828,216.1494,1044.0
2024-06-17 14:45:00,220.64,220.64,220.47,220.63,1664.0,216.218,216.218,216.0514,216.2082,1664.0
2024-06-17 14:50:00,220.56,220.63,220.52,220.57,2500.0,216.1396,216.2082,216.1004,216.1494,2500.0
2024-06-17 14:55:00,220.56,220.68,220.56,220.63,1202.0,216.1396,216.2572,216.1396,216.2082,1202.0
2024-06-17 15:00:00,220.57,220.64,220.39,220.56,2889.0,216.1494,216.218,215.973,216.1396,2889.0
2024-06-17 15:05:00,220.48,220.52,220.2,220.27,2350.0,216.0612,216.1004,215.7868,215.8554,2350.0
2024-06-17 15:10:00,220.34,220.66,220.29,220.66,3292.0,215.924,216.2376,215.875,216.2376,3292.0
2024-06-17 15:15:00,220.59,220.59,220.43,220.43,2732.0,216.169,216.169,216.0122,216.0122,2732.0
2024-06-17 15:20:00,220.41,220.56,220.18,220.34,3274.0,215.9926,216.1396,215.7672,215.924,3274.0
2024-06-17 15:25:00,220.39,220.6,220.35,220.56,1600.0,215.973,216.1788,215.9338,216.1396,1600.0
2024-06-17 15:30:00,220.47,220.82,220.47,220.59,4181.0,216.0514,216.3944,216.0514,216.169,4181.0
2024-06-17 15:35:00,220.56,220.67,220.54,220.67,1452.0,216.1396,216.2474,216.12,216.2474,1452.0
2024-06-17 15:40:00,220.78,221.01,220.7,220.86,4731.0,216.3552,216.5806,216.2768,216.4336,4731.0
2024-06-17 15:45:00,220.86,220.92,220.65,220.68,4364.0,216.4336,216.4924,216.2278,216.2572,4364.0
2024-06-17 15:50:00,220.61,221.17,220.56,221.13,9128.0,216.1886,216.7374,216.1396,216.6982,9128.0
2024-06-17 15:55:00,221.05,221.09,220.59,220.71,40278.0,216.6198,216.659,216.169,216.2866,40278.0
2024-06-18 09:30:00,220.71,222.1,220.71,221.31,9406.0,216.2866,217.6488,216.2866,216.8746,9406.0
2024-06-18 09:35:00,221.5,221.84,221.5,221.83,479.0,217.0608,217.394,217.0608,217.3842,479.0
2024-06-18 09:40:00,221.8,222.09,221.16,221.47,5044.0,217.3548,217.639,216.7276,217.0314,5044.0
2024-06-18 09:45:00,221.27,221.61,221.27,221.43,2535.0,216.8354,217.1686,216.8354,216.9922,2535.0
2024-06-18 09:50:00,221.68,221.68,220.64,220.73,1863.0,217.2372,217.2372,216.218,216.3062,1863.0
2024-06-18 09:55:00,220.69,220.87,219.96,220.58,6498.0,216.267,216.4434,215.5517,216.1592,6498.0
2024-06-18 10:00:00,220.59,221.15,220.49,220.95,6577.0,216.169,216.7178,216.071,216.5218,6577.0
2024-06-18 10:05:00,220.79,220.79,220.41,220.48,1280.0,216.365,216.365,215.9926,216.0612,1280.0
2024-06-18 10:10:00,220.48,220.48,220.48,220.48,0.0,216.0612,216.0612,216.0612,216.0612,0.0
2024-06-18 10:15:00,220.52,220.84,220.52,220.74,859.0,216.1004,216.414,216.1004,216.316,859.0
2024-06-18 10:20:00,220.8,220.86,220.06,220.06,2901.0,216.3748,216.4336,215.6497,215.6497,2901.0
2024-06-18 10:25:00,219.97,220.37,219.94,220.14,1552.0,215.5615,215.9534,215.5321,215.7281,1552.0
2024-06-18 10:30:00,220.2,220.51,220.19,220.34,1494.0,215.7868,216.0906,215.777,215.924,1494.0
2024-06-18 10:35:00,220.41,220.5,220.39,220.44,400.0,215.9926,216.0808,215.973,216.022,400.0
2024-06-18 10:40:00,220.47,220.8,220.41,220.75,2895.0,216.0514,216.3748,215.9926,216.3258,2895.0
2024-06-18 10:45:00,220.69,220.69,220.68,220.68,400.0,216.267,216.267,216.2572,216.2572,400.0
2024-06-18 10:50:00,220.77,220.8,220.67,220.8,1234.0,216.3454,216.3748,216.2474,216.3748,1234.0
2024-06-18 10:55:00,220.87,220.96,220.83,220.91,1042.0,216.4434,216.5316,216.4042,216.4826,1042.0
2024-06-18 11:00:00,220.79,221.02,220.7,220.72,3838.0,216.365,216.5904,216.2768,216.2964,3838.0
2024-06-18 11:05:00,220.78,221.02,220.78,221.02,1711.0,216.3552,216.5904,216.3552,216.5904,1711.0
2024-06-18 11:10:00,221.09,221.32,221.06,221.32,1513.0,216.659,216.8844,216.6296,216.8844,1513.0
2024-06-18 11:15:00,221.24,221.41,221.23,221.27,1470.0,216.806,216.9726,216.7962,216.8354,1470.0
2024-06-18 11:20:00,221.4,221.47,221.28,221.46,1550.0,216.9628,217.0314,216.8452,217.0216,1550.0
2024-06-18 11:25:00,221.46,221.55,221.44,221.55,2297.0,217.0216,217.1098,217.002,217.1098,2297.0
2024-06-18 11:30:00,221.55,221.55,221.4,221.5,1802.0,217.1098,217.1098,216.9628,217.0608,1802.0
2024-06-18 11:35:00,221.46,221.46,221.33,221.37,1564.0,217.0216,217.0216,216.8942,216.9334,1564.0
2024-06-18 11:40:00,221.47,221.5,221.47,221.5,600.0,217.0314,217.0608,217.0314,217.0608,600.0
2024-06-18 11:45:00,221.46,221.66,221.4,221.66,2321.0,217.0216,217.2176,216.9628,217.2176,2321.0
2024-06-18 11:50:00,221.66,221.72,221.53,221.72,1172.0,217.2176,217.2764,217.0902,217.2764,1172.0
2024-06-18 11:55:00,221.73,221.73,221.58,221.58,2082.0,217.2862,217.2862,217.1392,217.1392,2082.0
2024-06-18 12:00:00,221.57,221.6,221.53,221.6,700.0,217.1294,217.1588,217.0902,217.1588,700.0
2024-06-18 12:05:00,221.69,221.73,221.63,221.73,1890.0,217.247,217.2862,217.1882,217.2862,1890.0
2024-06-18 12:10:00,221.8,222.19,221.75,222.13,4540.0,217.3548,217.737,217.3058,217.6782,4540.0
2024-06-18 12:15:00,222.08,222.08,221.97,221.98,1151.0,217.6292,217.6292,217.5214,217.5312,1151.0
2024-06-18 12:20:00,221.91,222.0,221.91,222.0,1505.0,217.4626,217.5508,217.4626,217.5508,1505.0
2024-06-18 12:25:00,221.98,222.16,221.98,222.0,2435.0,217.5312,217.7076,217.5312,217.5508,2435.0
2024-06-18 12:30:00,221.88,221.88,221.69,221.69,3464.0,217.4332,217.4332,217.247,217.247,3464.0
2024-06-18 12:35:00,221.51,221.64,221.43,221.64,604.0,217.0706,217.198,216.9922,217.198,604.0
2024-06-18 12:40:00,221.74,221.81,221.72,221.81,725.0,217.296,217.3646,217.2764,217.3646,725.0
2024-06-18 12:45:00,221.81,221.89,221.78,221.88,827.0,217.3646,217.443,217.3352,217.4332,827.0
2024-06-18 12:50:00,221.97,222.01,221.86,221.86,2709.0,217.5214,217.5606,217.4136,217.4136,2709.0
2024-06-18 12:55:00,221.9,222.03,221.9,222.03,601.0,217.4528,217.5802,217.4528,217.5802,601.0
2024-06-18 13:00:00,221.87,221.95,221.77,221.93,2008.0,217.4234,217.5018,217.3254,217.4822,2008.0
2024-06-18 13:05:00,221.92,221.92,221.78,221.8,830.0,217.4724,217.4724,217.3352,217.3548,830.0
2024-06-18 13:10:00,221.85,222.12,221.85,222.12,1321.0,217.4038,217.6684,217.4038,217.6684,1321.0
2024-06-18 13:15:00,222.06,222.2,222.0,222.17,3927.0,217.6096,217.7468,217.5508,217.7174,3927.0
2024-06-18 13:20:00,222.14,222.29,222.1,222.22,2031.0,217.688,217.835,217.6488,217.7664,2031.0
2024-06-18 13:25:00,222.21,222.21,222.13,222.17,1000.0,217.7566,217.7566,217.6782,217.7174,1000.0
2024-06-18 13:30:00,222.03,222.27,222.03,222.21,2107.0,217.5802,217.8154,217.5802,217.7566,2107.0
2024-06-18 13:35:00,222.34,222.43,222.33,222.43,1600.0,217.884,217.9722,217.8742,217.9722,1600.0
2024-06-18 13:40:00,222.35,222.43,222.29,222.43,1000.0,217.8938,217.9722,217.835,217.9722,1000.0
2024-06-18 13:45:00,222.36,222.36,222.35,222.36,498.0,217.9036,217.9036,217.8938,217.9036,498.0
2024-06-18 13:50:00,222.36,222.43,222.28,222.32,2658.0,217.9036,217.9722,217.8252,217.8644,2658.0
2024-06-18 13:55:00,222.37,222.51,222.37,222.51,1212.0,217.9134,218.0506,217.9134,218.0506,1212.0
2024-06-18 14:00:00,222.43,222.48,222.23,222.42,3928.0,217.9722,218.0212,217.7762,217.9624,3928.0
2024-06-18 14:05:00,222.48,222.52,222.38,222.51,1755.0,218.0212,218.0604,217.9232,218.0506,1755.0
2024-06-18 14:10:00,222.52,222.55,222.41,222.42,1806.0,218.0604,218.0898,217.9526,217.9624,1806.0
2024-06-18 14:15:00,222.41,222.43,222.28,222.29,1300.0,217.9526,217.9722,217.8252,217.835,1300.0
2024-06-18 14:20:00,222.33,222.33,222.17,222.18,2550.0,217.8742,217.8742,217.7174,217.7272,2550.0
2024-06-18 14:25:00,222.09,222.42,222.08,222.41,2317.0,217.639,217.9624,217.6292,217.9526,2317.0
2024-06-18 14:30:00,222.34,222.46,222.34,222.39,3858.0,217.884,218.0016,217.884,217.933,3858.0
2024-06-18 14:35:00,222.45,222.46,222.16,222.16,2487.0,217.9918,218.0016,217.7076,217.7076,2487.0
2024-06-18 14:40:00,221.87,222.2,221.87,222.2,1094.0,217.4234,217.7468,217.4234,217.7468,1094.0
2024-06-18 14:45:00,222.22,222.23,222.09,222.18,1032.0,217.7664,217.7762,217.639,217.7272,1032.0
2024-06-18 14:50:00,222.17,222.22,222.11,222.2,3921.0,217.7174,217.7664,217.6586,217.7468,3921.0
2024-06-18 14:55:00,222.2,222.38,222.14,222.14,3237.0,217.7468,217.9232,217.688,217.688,3237.0
2024-06-18 15:00:00,222.25,222.43,222.2,222.22,4659.0,217.7958,217.9722,217.7468,217.7664,4659.0
2024-06-18 15:05:00,222.16,222.23,221.95,221.95,2551.0,217.7076,217.7762,217.5018,217.5018,2551.0
2024-06-18 15:10:00,221.94,222.05,221.93,222.05,876.0,217.492,217.5998,217.4822,217.5998,876.0
2024-06-18 15:15:00,222.08,222.12,222.0,222.06,2412.0,217.6292,217.6684,217.5508,217.6096,2412.0
2024-06-18 15:20:00,222.05,222.12,222.02,222.02,1402.0,217.5998,217.6684,217.5704,217.5704,1402.0
2024-06-18 15:25:00,222.14,222.15,222.07,222.09,950.0,217.688,217.6978,217.6194,217.639,950.0
2024-06-18 15:30:00,222.03,222.23,222.0,222.23,1418.0,217.5802,217.7762,217.5508,217.7762,1418.0
2024-06-18 15:35:00,222.29,222.31,222.24,222.27,1842.0,217.835,217.8546,217.786,217.8154,1842.0
2024-06-18 15:40:00,222.34,222.67,222.29,222.67,2399.0,217.884,218.2073,217.835,218.2073,2399.0
2024-06-18 15:45:00,222.64,222.68,222.44,222.44,1625.0,218.1779,218.2171,217.982,217.982,1625.0
2024-06-18 15:50:00,222.59,222.74,222.57,222.7,6671.0,218.1289,218.2759,218.1093,218.2367,6671.0
2024-06-18 15:55:00,222.59,222.68,222.4,222.52,29664.0,218.1289,218.2171,217.9428,218.0604,29664.0
2024-06-20 09:30:00,221.99,222.4,221.99,222.4,6203.0,217.541,217.9428,217.541,217.9428,6203.0
2024-06-20 09:35:00,222.39,222.47,222.19,222.43,518.0,217.933,218.0114,217.737,217.9722,518.0
2024-06-20 09:40:00,222.26,222.81,222.26,222.65,1061.0,217.8056,218.3445,217.8056,218.1877,1061.0
2024-06-20 09:45:00,222.69,223.21,222.69,223.21,700.0,218.2269,218.7365,218.2269,218.7365,700.0
2024-06-20 09:50:00,223.17,223.38,223.16,223.36,1026.0,218.6973,218.9031,218.6875,218.8835,1026.0
2024-06-20 09:55:00,223.15,223.19,222.3,222.3,1001.0,218.6777,218.7169,217.8448,217.8448,1001.0
2024-06-20 10:00:00,222.71,222.88,222.66,222.68,1000.0,218.2465,218.4131,218.1975,218.2171,1000.0
2024-06-20 10:05:00,222.79,223.06,222.74,223.01,3641.0,218.3249,218.5895,218.2759,218.5405,3641.0
2024-06-20 10:10:00,223.19,223.6,223.19,223.53,1616.0,218.7169,219.1187,218.7169,219.0501,1616.0
2024-06-20 10:15:00,223.47,223.64,223.32,223.64,1180.0,218.9913,219.1579,218.8443,219.1579,1180.0
2024-06-20 10:20:00,223.56,223.88,223.56,223.88,6793.0,219.0795,219.3931,219.0795,219.3931,6793.0
2024-06-20 10:25:00,223.77,223.9,223.68,223.68,2135.0,219.2853,219.4127,219.1971,219.1971,2135.0
2024-06-20 10:30:00,223.67,223.67,223.35,223.35,1200.0,219.1873,219.1873,218.8737,218.8737,1200.0
2024-06-20 10:35:00,223.33,223.35,223.01,223.02,1863.0,218.8541,218.8737,218.5405,218.5503,1863.0
2024-06-20 10:40:00,223.02,223.1,222.55,222.69,3095.0,218.5503,218.6287,218.0898,218.2269,3095.0
2024-06-20 10:45:00,222.57,222.76,222.5,222.71,1001.0,218.1093,218.2955,218.0408,218.2465,1001.0
2024-06-20 10:50:00,222.75,222.81,222.53,222.58,2321.0,218.2857,218.3445,218.0702,218.1191,2321.0
2024-06-20 10:55:00,222.63,222.82,222.49,222.75,2168.0,218.1681,218.3543,218.031,218.2857,2168.0
2024-06-20 11:00:00,222.74,222.87,222.74,222.84,400.0,218.2759,218.4033,218.2759,218.3739,400.0
2024-06-20 11:05:00,223.1,223.12,222.93,223.02,1199.0,218.6287,218.6483,218.4621,218.5503,1199.0
2024-06-20 11:10:00,223.01,223.19,222.93,223.18,4363.0,218.5405,218.7169,218.4621,218.7071,4363.0
2024-06-20 11:15:00,223.28,223.33,223.24,223.28,935.0,218.8051,218.8541,218.7659,218.8051,935.0
2024-06-20 11:20:00,223.1,223.2,222.98,222.98,1250.0,218.6287,218.7267,218.5111,218.5111,1250.0
2024-06-20 11:25:00,222.99,223.0,222.76,222.98,950.0,218.5209,218.5307,218.2955,218.5111,950.0
2024-06-20 11:30:00,223.01,223.01,222.74,222.98,1610.0,218.5405,218.5405,218.2759,218.5111,1610.0
2024-06-20 11:35:00,222.87,222.87,222.8,222.8,300.0,218.4033,218.4033,218.3347,218.3347,300.0
2024-06-20 11:40:00,222.74,222.82,222.68,222.68,1000.0,218.2759,218.3543,218.2171,218.2171,1000.0
2024-06-20 11:45:00,222.84,222.84,222.71,222.83,1626.0,218.3739,218.3739,218.2465,218.3641,1626.0
2024-06-20 11:50:00,222.91,222.91,222.71,222.71,1812.0,218.4425,218.4425,218.2465,218.2465,1812.0
2024-06-20 11:55:00,222.74,222.94,222.67,222.83,700.0,218.2759,218.4719,218.2073,218.3641,700.0
2024-06-20 12:00:00,222.78,222.87,222.7,222.87,500.0,218.3151,218.4033,218.2367,218.4033,500.0
2024-06-20 12:05:00,222.81,222.81,222.69,222.77,1300.0,218.3445,218.3445,218.2269,218.3053,1300.0
2024-06-20 12:10:00,222.81,222.82,222.34,222.56,8302.0,218.3445,218.3543,217.884,218.0996,8302.0
2024-06-20 12:15:00,222.55,222.62,222.37,222.55,1825.0,218.0898,218.1583,217.9134,218.0898,1825.0
2024-06-20 12:20:00,222.56,222.73,222.39,222.39,1801.0,218.0996,218.2661,217.933,217.933,1801.0
2024-06-20 12:25:00,222.35,222.67,222.35,222.56,2509.0,217.8938,218.2073,217.8938,218.0996,2509.0
2024-06-20 12:30:00,222.51,222.7,222.38,222.64,1512.0,218.0506,218.2367,217.9232,218.1779,1512.0
2024-06-20 12:35:00,222.51,222.69,222.51,222.62,2352.0,218.0506,218.2269,218.0506,218.1583,2352.0
2024-06-20 12:40:00,222.65,222.98,222.65,222.98,4738.0,218.1877,218.5111,218.1877,218.5111,4738.0
2024-06-20 12:45:00,223.0,223.07,222.84,223.01,2099.0,218.5307,218.5993,218.3739,218.5405,2099.0
2024-06-20 12:50:00,222.83,223.1,222.83,223.1,1015.0,218.3641,218.6287,218.3641,218.6287,1015.0
2024-06-20 12:55:00,223.05,223.16,222.96,223.02,950.0,218.5797,218.6875,218.4915,218.5503,950.0
2024-06-20 13:00:00,223.05,223.21,223.01,223.01,2400.0,218.5797,218.7365,218.5405,218.5405,2400.0
2024-06-20 13:05:00,223.08,223.18,222.9,222.9,1399.0,218.6091,218.7071,218.4327,218.4327,1399.0
2024-06-20 13:10:00,222.94,223.04,222.93,223.03,1701.0,218.4719,218.5699,218.4621,218.5601,1701.0
2024-06-20 13:15:00,222.88,222.95,222.79,222.79,900.0,218.4131,218.4817,218.3249,218.3249,900.0
2024-06-20 13:20:00,222.73,222.75,222.57,222.72,2142.0,218.2661,218.2857,218.1093,218.2563,2142.0
2024-06-20 13:25:00,222.64,222.77,222.63,222.72,1690.0,218.1779,218.3053,218.1681,218.2563,1690.0
2024-06-20 13:30:00,222.77,222.81,222.62,222.8,1250.0,218.3053,218.3445,218.1583,218.3347,1250.0
2024-06-20 13:35:00,222.81,222.93,222.79,222.84,1200.0,218.3445,218.4621,218.3249,218.3739,1200.0
2024-06-20 13:40:00,222.89,223.08,222.88,223.08,975.0,218.4229,218.6091,218.4131,218.6091,975.0
2024-06-20 13:45:00,222.95,223.02,222.9,222.9,1338.0,218.4817,218.5503,218.4327,218.4327,1338.0
2024-06-20 13:50:00,222.99,223.05,222.94,223.01,1367.0,218.5209,218.5797,218.4719,218.5405,1367.0
2024-06-20 13:55:00,223.11,223.12,222.91,222.92,3168.0,218.6385,218.6483,218.4425,218.4523,3168.0
2024-06-20 14:00:00,223.1,223.16,223.01,223.07,2110.0,218.6287,218.6875,218.5405,218.5993,2110.0
2024-06-20 14:05:00,223.05,223.14,222.96,223.14,1507.0,218.5797,218.6679,218.4915,218.6679,1507.0
2024-06-20 14:10:00,223.01,223.17,223.01,223.17,3794.0,218.5405,218.6973,218.5405,218.6973,3794.0
2024-06-20 14:15:00,223.17,223.31,223.04,223.31,1802.0,218.6973,218.8345,218.5699,218.8345,1802.0
2024-06-20 14:20:00,223.32,223.48,223.24,223.44,865.0,218.8443,219.0011,218.7659,218.9619,865.0
2024-06-20 14:25:00,223.51,223.6,223.49,223.6,1100.0,219.0305,219.1187,219.0109,219.1187,1100.0
2024-06-20 14:30:00,223.67,223.78,223.51,223.51,782.0,219.1873,219.2951,219.0305,219.0305,782.0
2024-06-20 14:35:00,223.67,223.76,223.63,223.64,1765.0,219.1873,219.2755,219.1481,219.1579,1765.0
2024-06-20 14:40:00,223.69,223.69,223.69,223.69,100.0,219.2069,219.2069,219.2069,219.2069,100.0
2024-06-20 14:45:00,223.77,224.06,223.77,224.02,1653.0,219.2853,219.5695,219.2853,219.5303,1653.0
2024-06-20 14:50:00,224.13,224.27,223.99,224.19,2940.0,219.6381,219.7753,219.5009,219.6969,2940.0
2024-06-20 14:55:00,224.26,224.31,224.11,224.31,1300.0,219.7655,219.8145,219.6185,219.8145,1300.0
2024-06-20 15:00:00,224.24,224.26,223.97,223.98,1869.0,219.7459,219.7655,219.4813,219.4911,1869.0
2024-06-20 15:05:00,223.91,223.97,223.89,223.95,723.0,219.4225,219.4813,219.4029,219.4617,723.0
2024-06-20 15:10:00,224.04,224.13,223.93,224.0,1459.0,219.5499,219.6381,219.4421,219.5107,1459.0
2024-06-20 15:15:00,224.04,224.13,223.93,224.06,9189.0,219.5499,219.6381,219.4421,219.5695,9189.0
2024-06-20 15:20:00,224.08,224.19,224.06,224.18,1139.0,219.5891,219.6969,219.5695,219.6871,1139.0
2024-06-20 15:25:00,224.13,224.27,223.98,224.27,5000.0,219.6381,219.7753,219.4911,219.7753,5000.0
2024-06-20 15:30:00,224.21,224.31,223.98,224.3,1655.0,219.7165,219.8145,219.4911,219.8047,1655.0
2024-06-20 15:35:00,224.26,224.3,224.06,224.22,2425.0,219.7655,219.8047,219.5695,219.7263,2425.0
2024-06-20 15:40:00,224.26,224.39,224.21,224.21,2578.0,219.7655,219.8929,219.7165,219.7165,2578.0
2024-06-20 15:45:00,224.21,224.29,223.98,223.98,4892.0,219.7165,219.7949,219.4911,219.4911,4892.0
2024-06-20 15:50:00,223.86,224.52,223.84,224.51,6348.0,219.3735,220.0203,219.3539,220.0105,6348.0
2024-06-20 15:55:00,224.46,224.52,224.01,224.24,21904.0,219.9615,220.0203,219.5205,219.7459,21904.0
2024-06-21 09:30:00,224.78,224.83,223.17,223.17,125645.0,220.2751,220.3241,218.6973,218.6973,125645.0
2024-06-21 09:35:00,224.15,224.15,223.38,223.42,685.0,219.6577,219.6577,218.9031,218.9423,685.0
2024-06-21 09:40:00,223.17,223.41,222.8,223.02,1100.0,218.6973,218.9325,218.3347,218.5503,1100.0
2024-06-21 09:45:00,222.97,222.97,222.42,222.42,550.0,218.5013,218.5013,217.9624,217.9624,550.0
2024-06-21 09:50:00,223.02,223.53,222.92,223.53,1048.0,218.5503,219.0501,218.4523,219.0501,1048.0
2024-06-21 09:55:00,223.62,223.62,223.5,223.5,825.0,219.1383,219.1383,219.0207,219.0207,825.0
2024-06-21 10:00:00,223.23,223.5,223.23,223.5,400.0,218.7561,219.0207,218.7561,219.0207,400.0
2024-06-21 10:05:00,223.62,224.08,223.46,223.87,3138.0,219.1383,219.5891,218.9815,219.3833,3138.0
2024-06-21 10:10:00,223.91,223.93,223.78,223.78,482.0,219.4225,219.4421,219.2951,219.2951,482.0
2024-06-21 10:15:00,223.71,223.71,223.59,223.7,703.0,219.2265,219.2265,219.1089,219.2167,703.0
2024-06-21 10:20:00,223.62,223.87,223.62,223.87,5415.0,219.1383,219.3833,219.1383,219.3833,5415.0
2024-06-21 10:25:00,224.04,224.04,223.73,223.88,300.0,219.5499,219.5499,219.2461,219.3931,300.0
2024-06-21 10:30:00,223.84,223.89,223.72,223.73,2472.0,219.3539,219.4029,219.2363,219.2461,2472.0
2024-06-21 10:35:00,223.8,223.85,223.8,223.81,710.0,219.3147,219.3637,219.3147,219.3245,710.0
2024-06-21 10:40:00,223.59,223.8,223.58,223.8,711.0,219.1089,219.3147,219.0991,219.3147,711.0
2024-06-21 10:45:00,223.72,223.86,223.71,223.86,507.0,219.2363,219.3735,219.2265,219.3735,507.0
2024-06-21 10:50:00,223.84,224.2,223.74,224.2,1306.0,219.3539,219.7067,219.2559,219.7067,1306.0
2024-06-21 10:55:00,224.17,224.17,223.98,223.98,1300.0,219.6773,219.6773,219.4911,219.4911,1300.0
2024-06-21 11:00:00,224.09,224.11,224.07,224.11,994.0,219.5989,219.6185,219.5793,219.6185,994.0
2024-06-21 11:05:00,224.15,224.21,224.15,224.21,732.0,219.6577,219.7165,219.6577,219.7165,732.0
2024-06-21 11:10:00,224.1,224.12,224.01,224.12,672.0,219.6087,219.6283,219.5205,219.6283,672.0
2024-06-21 11:15:00,224.12,224.12,224.01,224.06,701.0,219.6283,219.6283,219.5205,219.5695,701.0
2024-06-21 11:20:00,224.11,224.11,224.03,224.03,465.0,219.6185,219.6185,219.5401,219.5401,465.0
2024-06-21 11:25:00,224.03,224.03,224.03,224.03,0.0,219.5401,219.5401,219.5401,219.5401,0.0
2024-06-21 11:30:00,223.87,224.12,223.74,224.12,1872.0,219.3833,219.6283,219.2559,219.6283,1872.0
2024-06-21 11:35:00,224.17,224.17,224.05,224.05,400.0,219.6773,219.6773,219.5597,219.5597,400.0
2024-06-21 11:40:00,223.99,223.99,223.79,223.79,1722.0,219.5009,219.5009,219.3049,219.3049,1722.0
2024-06-21 11:45:00,223.84,223.96,223.81,223.82,1442.0,219.3539,219.4715,219.3245,219.3343,1442.0
2024-06-21 11:50:00,223.88,223.89,223.49,223.5,4659.0,219.3931,219.4029,219.0109,219.0207,4659.0
2024-06-21 11:55:00,223.46,224.05,223.34,224.05,5614.0,218.9815,219.5597,218.8639,219.5597,5614.0
2024-06-21 12:00:00,224.16,224.38,224.15,224.38,1205.0,219.6675,219.8831,219.6577,219.8831,1205.0
2024-06-21 12:05:00,224.27,224.27,224.27,224.27,500.0,219.7753,219.7753,219.7753,219.7753,500.0
2024-06-21 12:10:00,224.36,224.36,224.15,224.15,1100.0,219.8635,219.8635,219.6577,219.6577,1100.0
2024-06-21 12:15:00,224.08,224.08,223.98,224.01,1711.0,219.5891,219.5891,219.4911,219.5205,1711.0
2024-06-21 12:20:00,223.92,224.03,223.91,224.0,1100.0,219.4323,219.5401,219.4225,219.5107,1100.0
2024-06-21 12:25:00,224.0,224.08,223.96,223.96,2000.0,219.5107,219.5891,219.4715,219.4715,2000.0
2024-06-21 12:30:00,224.12,224.25,224.12,224.24,660.0,219.6283,219.7557,219.6283,219.7459,660.0
2024-06-21 12:35:00,224.31,224.42,224.31,224.31,1478.0,219.8145,219.9223,219.8145,219.8145,1478.0
2024-06-21 12:40:00,224.44,224.54,224.44,224.54,653.0,219.9419,220.0399,219.9419,220.0399,653.0
2024-06-21 12:45:00,224.52,224.53,224.52,224.53,202.0,220.0203,220.0301,220.0203,220.0301,202.0
2024-06-21 12:50:00,224.5,224.5,224.27,224.27,875.0,220.0007,220.0007,219.7753,219.7753,875.0
2024-06-21 12:55:00,224.34,224.43,224.33,224.39,569.0,219.8439,219.9321,219.8341,219.8929,569.0
2024-06-21 13:00:00,224.25,224.35,224.24,224.35,1066.0,219.7557,219.8537,219.7459,219.8537,1066.0
2024-06-21 13:05:00,224.32,224.32,224.22,224.22,799.0,219.8243,219.8243,219.7263,219.7263,799.0
2024-06-21 13:10:00,224.27,224.27,224.19,224.19,600.0,219.7753,219.7753,219.6969,219.6969,600.0
2024-06-21 13:15:00,224.2,224.3,224.16,224.3,902.0,219.7067,219.8047,219.6675,219.8047,902.0
2024-06-21 13:20:00,224.31,224.31,224.3,224.31,646.0,219.8145,219.8145,219.8047,219.8145,646.0
2024-06-21 13:25:00,224.33,224.47,224.33,224.46,665.0,219.8341,219.9713,219.8341,219.9615,665.0
2024-06-21 13:30:00,224.34,224.38,224.19,224.33,1191.0,219.8439,219.8831,219.6969,219.8341,1191.0
2024-06-21 13:35:00,224.41,224.45,224.25,224.45,483.0,219.9125,219.9517,219.7557,219.9517,483.0
2024-06-21 13:40:00,224.54,224.54,224.53,224.53,328.0,220.0399,220.0399,220.0301,220.0301,328.0
2024-06-21 13:45:00,224.58,224.7,224.58,224.62,547.0,220.0791,220.1967,220.0791,220.1183,547.0
2024-06-21 13:50:00,224.68,224.68,224.68,224.68,429.0,220.1771,220.1771,220.1771,220.1771,429.0
2024-06-21 13:55:00,224.68,224.69,224.55,224.55,913.0,220.1771,220.1869,220.0497,220.0497,913.0
2024-06-21 14:00:00,224.59,224.59,224.3,224.5,1200.0,220.0889,220.0889,219.8047,220.0007,1200.0
2024-06-21 14:05:00,224.51,224.72,224.51,224.54,893.0,220.0105,220.2163,220.0105,220.0399,893.0
2024-06-21 14:10:00,224.59,224.6,224.53,224.53,372.0,220.0889,220.0987,220.0301,220.0301,372.0
2024-06-21 14:15:00,224.63,224.82,224.63,224.82,467.0,220.1281,220.3143,220.1281,220.3143,467.0
2024-06-21 14:20:00,224.85,224.85,224.81,224.81,411.0,220.3437,220.3437,220.3045,220.3045,411.0
2024-06-21 14:25:00,224.87,224.98,224.87,224.98,785.0,220.3633,220.471,220.3633,220.471,785.0
2024-06-21 14:30:00,224.94,224.95,224.9,224.91,779.0,220.4319,220.4417,220.3927,220.4025,779.0
2024-06-21 14:35:00,224.95,225.25,224.95,225.1,3675.0,220.4417,220.7356,220.4417,220.5886,3675.0
2024-06-21 14:40:00,225.09,225.09,225.06,225.06,300.0,220.5788,220.5788,220.5494,220.5494,300.0
2024-06-21 14:45:00,224.98,225.06,224.95,224.95,1071.0,220.471,220.5494,220.4417,220.4417,1071.0
2024-06-21 14:50:00,224.93,224.97,224.87,224.97,990.0,220.4221,220.4612,220.3633,220.4612,990.0
2024-06-21 14:55:00,224.93,224.98,224.8,224.81,1671.0,220.4221,220.471,220.2947,220.3045,1671.0
2024-06-21 15:00:00,224.84,225.0,224.84,225.0,1000.0,220.3339,220.4906,220.3339,220.4906,1000.0
2024-06-21 15:05:00,225.01,225.06,224.96,224.96,423.0,220.5004,220.5494,220.4515,220.4515,423.0
2024-06-21 15:10:00,225.11,225.11,224.95,224.96,1428.0,220.5984,220.5984,220.4417,220.4515,1428.0
2024-06-21 15:15:00,224.97,225.2,224.96,225.2,2161.0,220.4612,220.6866,220.4515,220.6866,2161.0
2024-06-21 15:20:00,225.3,225.3,225.17,225.17,2072.0,220.7846,220.7846,220.6572,220.6572,2072.0
2024-06-21 15:25:00,225.11,225.11,225.01,225.08,1300.0,220.5984,220.5984,220.5004,220.569,1300.0
2024-06-21 15:30:00,225.06,225.1,224.88,225.05,3811.0,220.5494,220.5886,220.3731,220.5396,3811.0
2024-06-21 15:35:00,225.01,225.31,225.01,225.25,4297.0,220.5004,220.7944,220.5004,220.7356,4297.0
2024-06-21 15:40:00,225.3,225.3,225.0,225.27,3045.0,220.7846,220.7846,220.4906,220.7552,3045.0
2024-06-21 15:45:00,225.29,225.31,225.13,225.17,3614.0,220.7748,220.7944,220.618,220.6572,3614.0
2024-06-21 15:50:00,225.23,225.58,225.22,225.53,7839.0,220.716,221.059,220.7062,221.01,7839.0
2024-06-21 15:55:00,225.5,225.77,225.34,225.45,25610.0,220.9806,221.2452,220.8238,220.9316,25610.0
2024-06-24 09:30:00,225.97,226.54,224.96,224.96,7632.0,221.4412,221.9998,220.4515,220.4515,7632.0
2024-06-24 09:35:00,225.37,225.96,225.13,225.64,3342.0,220.8532,221.4314,220.618,221.1178,3342.0
2024-06-24 09:40:00,226.13,226.16,225.77,225.99,2692.0,221.598,221.6274,221.2452,221.4608,2692.0
2024-06-24 09:45:00,225.8,226.69,225.77,226.62,3700.0,221.2746,222.1468,221.2452,222.0782,3700.0
2024-06-24 09:50:00,226.58,227.28,226.58,227.13,4224.0,222.039,222.725,222.039,222.578,4224.0
2024-06-24 09:55:00,227.14,227.31,226.74,226.87,2836.0,222.5878,222.7544,222.1958,222.3232,2836.0
2024-06-24 10:00:00,227.05,227.05,226.48,226.62,3432.0,222.4996,222.4996,221.941,222.0782,3432.0
2024-06-24 10:05:00,226.75,227.45,226.75,227.45,2175.0,222.2056,222.8915,222.2056,222.8915,2175.0
2024-06-24 10:10:00,227.51,227.58,227.27,227.51,2677.0,222.9503,223.0189,222.7152,222.9503,2677.0
2024-06-24 10:15:00,227.54,227.54,227.18,227.36,1247.0,222.9797,222.9797,222.627,222.8034,1247.0
2024-06-24 10:20:00,227.18,227.71,227.18,227.63,2676.0,222.627,223.1463,222.627,223.0679,2676.0
2024-06-24 10:25:00,227.7,227.7,227.32,227.59,2505.0,223.1365,223.1365,222.7642,223.0287,2505.0
2024-06-24 10:30:00,227.64,227.66,227.41,227.57,4373.0,223.0777,223.0973,222.8523,223.0091,4373.0
2024-06-24 10:35:00,227.36,227.69,227.27,227.61,2631.0,222.8034,223.1267,222.7152,223.0483,2631.0
2024-06-24 10:40:00,227.63,228.13,227.61,227.97,4784.0,223.0679,223.5579,223.0483,223.4011,4784.0
2024-06-24 10:45:00,227.96,228.02,227.73,228.0,1668.0,223.3913,223.4501,223.1659,223.4305,1668.0
2024-06-24 10:50:00,227.89,227.95,227.67,227.95,1036.0,223.3227,223.3815,223.1071,223.3815,1036.0
2024-06-24 10:55:00,227.95,227.95,227.63,227.82,2865.0,223.3815,223.3815,223.0679,223.2541,2865.0
2024-06-24 11:00:00,227.72,227.75,227.63,227.75,2492.0,223.1561,223.1855,223.0679,223.1855,2492.0
2024-06-24 11:05:00,227.43,227.51,227.2,227.33,1686.0,222.8719,222.9503,222.6466,222.774,1686.0
2024-06-24 11:10:00,227.22,227.34,227.01,227.18,2051.0,222.6662,222.7838,222.4604,222.627,2051.0
2024-06-24 11:15:00,227.27,227.33,227.14,227.32,591.0,222.7152,222.774,222.5878,222.7642,591.0
2024-06-24 11:20:00,227.0,227.13,226.78,227.09,6806.0,222.4506,222.578,222.235,222.5388,6806.0
2024-06-24 11:25:00,227.02,227.02,226.79,226.81,987.0,222.4702,222.4702,222.2448,222.2644,987.0
2024-06-24 11:30:00,226.81,226.9,226.66,226.66,1265.0,222.2644,222.3526,222.1174,222.1174,1265.0
2024-06-24 11:35:00,226.6,226.66,226.51,226.66,1055.0,222.0586,222.1174,221.9704,222.1174,1055.0
2024-06-24 11:40:00,226.66,226.87,226.66,226.76,1008.0,222.1174,222.3232,222.1174,222.2154,1008.0
2024-06-24 11:45:00,226.65,226.74,226.51,226.69,9006.0,222.1076,222.1958,221.9704,222.1468,9006.0
2024-06-24 11:50:00,226.78,226.81,226.46,226.47,3910.0,222.235,222.2644,221.9214,221.9312,3910.0
2024-06-24 11:55:00,226.5,226.53,226.43,226.53,300.0,221.9606,221.99,221.892,221.99,300.0
2024-06-24 12:00:00,226.51,226.51,226.33,226.34,1147.0,221.9704,221.9704,221.794,221.8038,1147.0
2024-06-24 12:05:00,226.31,226.64,226.27,226.64,2291.0,221.7744,222.0978,221.7352,222.0978,2291.0
2024-06-24 12:10:00,226.68,226.7,226.45,226.7,500.0,222.137,222.1566,221.9116,222.1566,500.0
2024-06-24 12:15:00,226.77,226.82,226.68,226.68,1598.0,222.2252,222.2742,222.137,222.137,1598.0
2024-06-24 12:20:00,226.66,226.67,226.35,226.47,3276.0,222.1174,222.1272,221.8136,221.9312,3276.0
2024-06-24 12:25:00,226.54,226.67,226.49,226.67,1557.0,221.9998,222.1272,221.9508,222.1272,1557.0
2024-06-24 12:30:00,226.74,226.78,226.66,226.66,1285.0,222.1958,222.235,222.1174,222.1174,1285.0
2024-06-24 12:35:00,226.6,226.63,226.58,226.63,715.0,222.0586,222.088,222.039,222.088,715.0
2024-06-24 12:40:00,226.61,226.7,226.38,226.38,3925.0,222.0684,222.1566,221.843,221.843,3925.0
2024-06-24 12:45:00,226.62,226.62,226.2,226.28,2259.0,222.0782,222.0782,221.6666,221.745,2259.0
2024-06-24 12:50:00,226.22,226.29,226.13,226.13,2040.0,221.6862,221.7548,221.598,221.598,2040.0
2024-06-24 12:55:00,226.17,226.37,226.16,226.37,2683.0,221.6372,221.8332,221.6274,221.8332,2683.0
2024-06-24 13:00:00,226.41,226.41,226.22,226.27,1320.0,221.8724,221.8724,221.6862,221.7352,1320.0
2024-06-24 13:05:00,226.22,226.33,226.06,226.23,7232.0,221.6862,221.794,221.5294,221.696,7232.0
2024-06-24 13:10:00,226.23,226.29,226.2,226.25,1304.0,221.696,221.7548,221.6666,221.7156,1304.0
2024-06-24 13:15:00,226.25,226.46,226.24,226.38,1316.0,221.7156,221.9214,221.7058,221.843,1316.0
2024-06-24 13:20:00,226.51,226.61,226.42,226.47,4279.0,221.9704,222.0684,221.8822,221.9312,4279.0
2024-06-24 13:25:00,226.43,226.43,226.21,226.26,1588.0,221.892,221.892,221.6764,221.7254,1588.0
2024-06-24 13:30:00,226.31,226.33,226.0,226.0,1049.0,221.7744,221.794,221.4706,221.4706,1049.0
2024-06-24 13:35:00,226.09,226.16,226.05,226.05,905.0,221.5588,221.6274,221.5196,221.5196,905.0
2024-06-24 13:40:00,226.17,226.18,226.05,226.05,686.0,221.6372,221.647,221.5196,221.5196,686.0
2024-06-24 13:45:00,226.12,226.19,225.99,225.99,1037.0,221.5882,221.6568,221.4608,221.4608,1037.0
2024-06-24 13:50:00,225.71,225.89,225.71,225.84,631.0,221.1864,221.3628,221.1864,221.3138,631.0
2024-06-24 13:55:00,225.71,225.71,225.22,225.23,2386.0,221.1864,221.1864,220.7062,220.716,2386.0
2024-06-24 14:00:00,225.25,225.59,225.24,225.52,1976.0,220.7356,221.0688,220.7258,221.0002,1976.0
2024-06-24 14:05:00,225.6,225.6,225.42,225.42,300.0,221.0786,221.0786,220.9022,220.9022,300.0
2024-06-24 14:10:00,225.39,225.67,225.39,225.62,1900.0,220.8728,221.1472,220.8728,221.0982,1900.0
2024-06-24 14:15:00,225.53,225.76,225.53,225.76,987.0,221.01,221.2354,221.01,221.2354,987.0
2024-06-24 14:20:00,225.72,225.82,225.69,225.82,626.0,221.1962,221.2942,221.1668,221.2942,626.0
2024-06-24 14:25:00,225.62,225.78,225.62,225.77,400.0,221.0982,221.255,221.0982,221.2452,400.0
2024-06-24 14:30:00,225.71,225.87,225.7,225.79,400.0,221.1864,221.3432,221.1766,221.2648,400.0
2024-06-24 14:35:00,225.86,225.9,225.84,225.86,608.0,221.3334,221.3726,221.3138,221.3334,608.0
2024-06-24 14:40:00,225.78,225.84,225.72,225.72,633.0,221.255,221.3138,221.1962,221.1962,633.0
2024-06-24 14:45:00,225.78,225.78,225.59,225.7,1998.0,221.255,221.255,221.0688,221.1766,1998.0
2024-06-24 14:50:00,225.77,225.88,225.77,225.88,1223.0,221.2452,221.353,221.2452,221.353,1223.0
2024-06-24 14:55:00,225.83,225.84,225.58,225.59,1199.0,221.304,221.3138,221.059,221.0688,1199.0
2024-06-24 15:00:00,225.53,225.57,225.37,225.44,3057.0,221.01,221.0492,220.8532,220.9218,3057.0
2024-06-24 15:05:00,225.43,225.44,225.36,225.38,543.0,220.912,220.9218,220.8434,220.863,543.0
2024-06-24 15:10:00,225.36,225.68,225.34,225.6,7645.0,220.8434,221.157,220.8238,221.0786,7645.0
2024-06-24 15:15:00,225.56,225.72,225.54,225.61,4300.0,221.0394,221.1962,221.0198,221.0884,4300.0
2024-06-24 15:20:00,225.63,225.66,225.33,225.6,4004.0,221.108,221.1374,220.814,221.0786,4004.0
2024-06-24 15:25:00,225.48,225.61,225.48,225.61,1610.0,220.961,221.0884,220.961,221.0884,1610.0
2024-06-24 15:30:00,225.53,225.74,225.53,225.68,2594.0,221.01,221.2158,221.01,221.157,2594.0
2024-06-24 15:35:00,225.59,225.81,225.58,225.81,2025.0,221.0688,221.2844,221.059,221.2844,2025.0
2024-06-24 15:40:00,225.84,225.91,225.71,225.91,2606.0,221.3138,221.3824,221.1864,221.3824,2606.0
2024-06-24 15:45:00,225.83,225.99,225.83,225.83,2461.0,221.304,221.4608,221.304,221.304,2461.0
2024-06-24 15:50:00,225.86,226.29,225.76,226.21,11472.0,221.3334,221.7548,221.2354,221.6764,11472.0
2024-06-24 15:55:00,226.15,226.15,225.49,225.49,25518.0,221.6176,221.6176,220.9708,220.9708,25518.0
2024-06-25 09:30:00,225.11,225.35,224.85,225.06,10931.0,220.5984,220.8336,220.3437,220.5494,10931.0
2024-06-25 09:35:00,225.42,225.59,225.11,225.52,1582.0,220.9022,221.0688,220.5984,221.0002,1582.0
2024-06-25 09:40:00,225.59,225.81,225.34,225.81,1694.0,221.0688,221.2844,220.8238,221.2844,1694.0
2024-06-25 09:45:00,225.66,225.95,225.66,225.71,1300.0,221.1374,221.4216,221.1374,221.1864,1300.0
2024-06-25 09:50:00,225.65,225.8,225.03,225.03,2005.0,221.1276,221.2746,220.52,220.52,2005.0
2024-06-25 09:55:00,224.58,224.59,224.25,224.51,400.0,220.0791,220.0889,219.7557,220.0105,400.0
2024-06-25 10:00:00,224.34,224.53,224.16,224.51,1238.0,219.8439,220.0301,219.6675,220.0105,1238.0
2024-06-25 10:05:00,224.37,224.38,223.87,223.87,803.0,219.8733,219.8831,219.3833,219.3833,803.0
2024-06-25 10:10:00,223.57,223.84,223.51,223.51,1347.0,219.0893,219.3539,219.0305,219.0305,1347.0
2024-06-25 10:15:00,223.59,223.86,223.59,223.86,400.0,219.1089,219.3735,219.1089,219.3735,400.0
2024-06-25 10:20:00,223.93,224.19,223.9,224.18,854.0,219.4421,219.6969,219.4127,219.6871,854.0
2024-06-25 10:25:00,223.97,224.04,223.92,223.92,725.0,219.4813,219.5499,219.4323,219.4323,725.0
2024-06-25 10:30:00,223.87,223.94,223.5,223.59,4048.0,219.3833,219.4519,219.0207,219.1089,4048.0
2024-06-25 10:35:00,223.65,223.8,223.64,223.7,496.0,219.1677,219.3147,219.1579,219.2167,496.0
2024-06-25 10:40:00,223.67,223.98,223.64,223.98,792.0,219.1873,219.4911,219.1579,219.4911,792.0
2024-06-25 10:45:00,224.01,224.01,223.76,223.76,909.0,219.5205,219.5205,219.2755,219.2755,909.0
2024-06-25 10:50:00,223.77,223.79,223.63,223.63,1261.0,219.2853,219.3049,219.1481,219.1481,1261.0
2024-06-25 10:55:00,223.4,223.41,223.26,223.26,2172.0,218.9227,218.9325,218.7855,218.7855,2172.0
2024-06-25 11:00:00,223.25,223.54,223.02,223.42,1708.0,218.7757,219.0599,218.5503,218.9423,1708.0
2024-06-25 11:05:00,223.47,223.58,223.28,223.28,900.0,218.9913,219.0991,218.8051,218.8051,900.0
2024-06-25 11:10:00,223.27,223.48,223.27,223.48,776.0,218.7953,219.0011,218.7953,219.0011,776.0
2024-06-25 11:15:00,223.39,223.44,223.21,223.44,928.0,218.9129,218.9619,218.7365,218.9619,928.0
2024-06-25 11:20:00,223.34,223.39,223.3,223.3,406.0,218.8639,218.9129,218.8247,218.8247,406.0
2024-06-25 11:25:00,223.3,223.46,223.27,223.41,840.0,218.8247,218.9815,218.7953,218.9325,840.0
2024-06-25 11:30:00,223.37,223.44,223.18,223.18,803.0,218.8933,218.9619,218.7071,218.7071,803.0
2024-06-25 11:35:00,223.15,223.19,223.05,223.19,615.0,218.6777,218.7169,218.5797,218.7169,615.0
2024-06-25 11:40:00,223.11,223.21,223.1,223.21,1221.0,218.6385,218.7365,218.6287,218.7365,1221.0
2024-06-25 11:45:00,223.42,223.42,223.31,223.31,832.0,218.9423,218.9423,218.8345,218.8345,832.0
2024-06-25 11:50:00,223.31,223.31,223.31,223.31,0.0,218.8345,218.8345,218.8345,218.8345,0.0
2024-06-25 11:55:00,223.36,223.45,223.16,223.17,1796.0,218.8835,218.9717,218.6875,218.6973,1796.0
2024-06-25 12:00:00,222.88,222.9,222.88,222.89,300.0,218.4131,218.4327,218.4131,218.4229,300.0
2024-06-25 12:05:00,222.96,223.13,222.83,223.07,2060.0,218.4915,218.6581,218.3641,218.5993,2060.0
2024-06-25 12:10:00,223.1,223.3,223.04,223.3,1531.0,218.6287,218.8247,218.5699,218.8247,1531.0
2024-06-25 12:15:00,223.31,223.32,223.15,223.15,710.0,218.8345,218.8443,218.6777,218.6777,710.0
2024-06-25 12:20:00,223.14,223.15,222.94,222.94,502.0,218.6679,218.6777,218.4719,218.4719,502.0
2024-06-25 12:25:00,223.1,223.5,223.08,223.24,1938.0,218.6287,219.0207,218.6091,218.7659,1938.0
2024-06-25 12:30:00,223.33,223.34,223.17,223.25,650.0,218.8541,218.8639,218.6973,218.7757,650.0
2024-06-25 12:35:00,223.29,223.29,223.2,223.21,300.0,218.8149,218.8149,218.7267,218.7365,300.0
2024-06-25 12:40:00,223.14,223.14,222.77,222.77,1333.0,218.6679,218.6679,218.3053,218.3053,1333.0
2024-06-25 12:45:00,222.81,222.86,222.66,222.86,1084.0,218.3445,218.3935,218.1975,218.3935,1084.0
2024-06-25 12:50:00,223.07,223.08,223.06,223.08,300.0,218.5993,218.6091,218.5895,218.6091,300.0
2024-06-25 12:55:00,223.1,223.1,222.93,223.01,2501.0,218.6287,218.6287,218.4621,218.5405,2501.0
2024-06-25 13:00:00,223.06,223.31,222.84,223.31,1110.0,218.5895,218.8345,218.3739,218.8345,1110.0
2024-06-25 13:05:00,223.33,223.34,223.32,223.32,312.0,218.8541,218.8639,218.8443,218.8443,312.0
2024-06-25 13:10:00,223.44,223.82,223.4,223.82,1623.0,218.9619,219.3343,218.9227,219.3343,1623.0
2024-06-25 13:15:00,223.77,223.77,223.61,223.66,3517.0,219.2853,219.2853,219.1285,219.1775,3517.0
2024-06-25 13:20:00,223.69,223.73,223.69,223.73,200.0,219.2069,219.2461,219.2069,219.2461,200.0
2024-06-25 13:25:00,223.92,224.1,223.92,224.01,1313.0,219.4323,219.6087,219.4323,219.5205,1313.0
2024-06-25 13:30:00,224.09,224.18,224.08,224.18,501.0,219.5989,219.6871,219.5891,219.6871,501.0
2024-06-25 13:35:00,224.31,224.39,224.25,224.25,1200.0,219.8145,219.8929,219.7557,219.7557,1200.0
2024-06-25 13:40:00,224.28,224.37,224.2,224.37,355.0,219.7851,219.8733,219.7067,219.8733,355.0
2024-06-25 13:45:00,224.38,224.44,224.24,224.3,2029.0,219.8831,219.9419,219.7459,219.8047,2029.0
2024-06-25 13:50:00,224.29,224.37,224.21,224.21,802.0,219.7949,219.8733,219.7165,219.7165,802.0
2024-06-25 13:55:00,224.25,224.39,224.23,224.31,1413.0,219.7557,219.8929,219.7361,219.8145,1413.0
2024-06-25 14:00:00,224.31,224.31,224.16,224.23,1221.0,219.8145,219.8145,219.6675,219.7361,1221.0
2024-06-25 14:05:00,224.2,224.26,224.09,224.09,556.0,219.7067,219.7655,219.5989,219.5989,556.0
2024-06-25 14:10:00,224.24,224.29,224.21,224.27,1427.0,219.7459,219.7949,219.7165,219.7753,1427.0
2024-06-25 14:15:00,224.4,224.4,224.39,224.39,450.0,219.9027,219.9027,219.8929,219.8929,450.0
2024-06-25 14:20:00,224.4,224.5,224.39,224.5,400.0,219.9027,220.0007,219.8929,220.0007,400.0
2024-06-25 14:25:00,224.53,224.59,224.04,224.04,4677.0,220.0301,220.0889,219.5499,219.5499,4677.0
2024-06-25 14:30:00,224.12,224.4,224.06,224.4,2212.0,219.6283,219.9027,219.5695,219.9027,2212.0
2024-06-25 14:35:00,224.45,224.45,224.33,224.33,2584.0,219.9517,219.9517,219.8341,219.8341,2584.0
2024-06-25 14:40:00,224.35,224.43,224.34,224.41,1498.0,219.8537,219.9321,219.8439,219.9125,1498.0
2024-06-25 14:45:00,224.35,224.4,224.04,224.27,4310.0,219.8537,219.9027,219.5499,219.7753,4310.0
2024-06-25 14:50:00,224.31,224.49,224.19,224.28,1377.0,219.8145,219.9909,219.6969,219.7851,1377.0
2024-06-25 14:55:00,224.28,224.41,224.2,224.41,2430.0,219.7851,219.9125,219.7067,219.9125,2430.0
2024-06-25 15:00:00,224.34,224.41,224.26,224.41,2047.0,219.8439,219.9125,219.7655,219.9125,2047.0
2024-06-25 15:05:00,224.46,224.51,224.33,224.48,1840.0,219.9615,220.0105,219.8341,219.9811,1840.0
2024-06-25 15:10:00,224.45,224.53,224.44,224.53,1474.0,219.9517,220.0301,219.9419,220.0301,1474.0
2024-06-25 15:15:00,224.51,224.66,224.45,224.64,4309.0,220.0105,220.1575,219.9517,220.1379,4309.0
2024-06-25 15:20:00,224.65,224.65,224.45,224.52,4718.0,220.1477,220.1477,219.9517,220.0203,4718.0
2024-06-25 15:25:00,224.51,224.72,224.51,224.69,2126.0,220.0105,220.2163,220.0105,220.1869,2126.0
2024-06-25 15:30:00,224.66,224.74,224.57,224.63,6077.0,220.1575,220.2359,220.0693,220.1281,6077.0
2024-06-25 15:35:00,224.54,224.55,224.43,224.55,2633.0,220.0399,220.0497,219.9321,220.0497,2633.0
2024-06-25 15:40:00,224.45,224.45,224.33,224.38,5271.0,219.9517,219.9517,219.8341,219.8831,5271.0
2024-06-25 15:45:00,224.42,224.48,224.33,224.44,4196.0,219.9223,219.9811,219.8341,219.9419,4196.0
2024-06-25 15:50:00,224.39,224.59,224.28,224.58,13596.0,219.8929,220.0889,219.7851,220.0791,13596.0
2024-06-25 15:55:00,224.52,224.75,224.48,224.66,39965.0,220.0203,220.2457,219.9811,220.1575,39965.0
2024-06-26 09:30:00,223.78,223.78,222.27,222.3,6589.0,219.2951,219.2951,217.8154,217.8448,6589.0
2024-06-26 09:35:00,223.03,223.36,222.51,222.69,1854.0,218.5601,218.8835,218.0506,218.2269,1854.0
2024-06-26 09:40:00,222.34,222.35,222.34,222.34,100.0,217.884,217.8938,217.884,217.884,100.0
2024-06-26 09:45:00,222.69,222.69,222.38,222.38,885.0,218.2269,218.2269,217.9232,217.9232,885.0
2024-06-26 09:50:00,222.81,223.17,222.73,223.17,1500.0,218.3445,218.6973,218.2661,218.6973,1500.0
2024-06-26 09:55:00,222.95,222.95,222.63,222.64,1000.0,218.4817,218.4817,218.1681,218.1779,1000.0
2024-06-26 10:00:00,222.57,222.65,222.26,222.26,400.0,218.1093,218.1877,217.8056,217.8056,400.0
2024-06-26 10:05:00,222.36,222.36,221.99,222.02,800.0,217.9036,217.9036,217.541,217.5704,800.0
2024-06-26 10:10:00,222.23,222.29,222.1,222.17,840.0,217.7762,217.835,217.6488,217.7174,840.0
2024-06-26 10:15:00,222.21,222.38,222.19,222.37,1238.0,217.7566,217.9232,217.737,217.9134,1238.0
2024-06-26 10:20:00,222.25,222.28,221.98,222.05,1013.0,217.7958,217.8252,217.5312,217.5998,1013.0
2024-06-26 10:25:00,222.09,222.56,222.0,222.53,1800.0,217.639,218.0996,217.5508,218.0702,1800.0
2024-06-26 10:30:00,222.37,222.37,221.84,222.14,3600.0,217.9134,217.9134,217.394,217.688,3600.0
2024-06-26 10:35:00,222.26,222.26,221.71,221.71,3738.0,217.8056,217.8056,217.2666,217.2666,3738.0
2024-06-26 10:40:00,221.72,221.9,221.69,221.84,700.0,217.2764,217.4528,217.247,217.394,700.0
2024-06-26 10:45:00,221.93,221.93,221.58,221.58,1200.0,217.4822,217.4822,217.1392,217.1392,1200.0
2024-06-26 10:50:00,221.65,222.0,221.51,222.0,1688.0,217.2078,217.5508,217.0706,217.5508,1688.0
2024-06-26 10:55:00,221.9,222.37,221.9,222.37,2040.0,217.4528,217.9134,217.4528,217.9134,2040.0
2024-06-26 11:00:00,222.36,222.51,222.12,222.13,3928.0,217.9036,218.0506,217.6684,217.6782,3928.0
2024-06-26 11:05:00,222.24,222.24,222.1,222.16,600.0,217.786,217.786,217.6488,217.7076,600.0
2024-06-26 11:10:00,222.0,222.19,221.86,222.08,1933.0,217.5508,217.737,217.4136,217.6292,1933.0
2024-06-26 11:15:00,221.98,222.31,221.97,222.31,800.0,217.5312,217.8546,217.5214,217.8546,800.0
2024-06-26 11:20:00,222.25,222.48,222.21,222.21,1596.0,217.7958,218.0212,217.7566,217.7566,1596.0
2024-06-26 11:25:00,222.28,222.43,222.21,222.28,1678.0,217.8252,217.9722,217.7566,217.8252,1678.0
2024-06-26 11:30:00,222.28,222.34,222.26,222.27,900.0,217.8252,217.884,217.8056,217.8154,900.0
2024-06-26 11:35:00,222.3,222.47,222.3,222.39,800.0,217.8448,218.0114,217.8448,217.933,800.0
2024-06-26 11:40:00,222.44,222.55,222.44,222.51,1234.0,217.982,218.0898,217.982,218.0506,1234.0
2024-06-26 11:45:00,222.53,222.66,222.53,222.66,1049.0,218.0702,218.1975,218.0702,218.1975,1049.0
2024-06-26 11:50:00,222.67,222.91,222.6,222.87,2419.0,218.2073,218.4425,218.1387,218.4033,2419.0
2024-06-26 11:55:00,222.87,222.87,222.67,222.79,1212.0,218.4033,218.4033,218.2073,218.3249,1212.0
2024-06-26 12:00:00,222.82,223.01,222.82,223.01,1305.0,218.3543,218.5405,218.3543,218.5405,1305.0
2024-06-26 12:05:00,223.07,223.27,223.01,223.01,709.0,218.5993,218.7953,218.5405,218.5405,709.0
2024-06-26 12:10:00,223.08,223.23,223.08,223.23,769.0,218.6091,218.7561,218.6091,218.7561,769.0
2024-06-26 12:15:00,223.1,223.21,223.1,223.21,348.0,218.6287,218.7365,218.6287,218.7365,348.0
2024-06-26 12:20:00,223.08,223.33,223.08,223.21,1346.0,218.6091,218.8541,218.6091,218.7365,1346.0
2024-06-26 12:25:00,223.16,223.16,223.15,223.16,200.0,218.6875,218.6875,218.6777,218.6875,200.0
2024-06-26 12:30:00,223.04,223.12,222.95,223.12,1261.0,218.5699,218.6483,218.4817,218.6483,1261.0
2024-06-26 12:35:00,223.23,223.23,223.1,223.12,741.0,218.7561,218.7561,218.6287,218.6483,741.0
2024-06-26 12:40:00,223.24,223.24,223.19,223.2,334.0,218.7659,218.7659,218.7169,218.7267,334.0
2024-06-26 12:45:00,223.14,223.25,223.04,223.22,800.0,218.6679,218.7757,218.5699,218.7463,800.0
2024-06-26 12:50:00,223.09,223.1,222.98,222.98,840.0,218.6189,218.6287,218.5111,218.5111,840.0
2024-06-26 12:55:00,223.12,223.29,223.05,223.11,972.0,218.6483,218.8149,218.5797,218.6385,972.0
2024-06-26 13:00:00,223.04,223.04,223.04,223.04,131.0,218.5699,218.5699,218.5699,218.5699,131.0
2024-06-26 13:05:00,223.06,223.07,222.92,222.98,1142.0,218.5895,218.5993,218.4523,218.5111,1142.0
2024-06-26 13:10:00,222.93,222.93,222.82,222.82,400.0,218.4621,218.4621,218.3543,218.3543,400.0
2024-06-26 13:15:00,222.85,222.96,222.85,222.85,1531.0,218.3837,218.4915,218.3837,218.3837,1531.0
2024-06-26 13:20:00,222.89,222.98,222.79,222.98,798.0,218.4229,218.5111,218.3249,218.5111,798.0
2024-06-26 13:25:00,222.77,222.89,222.77,222.89,600.0,218.3053,218.4229,218.3053,218.4229,600.0
2024-06-26 13:30:00,222.97,222.97,222.78,222.78,347.0,218.5013,218.5013,218.3151,218.3151,347.0
2024-06-26 13:35:00,222.88,222.89,222.74,222.76,400.0,218.4131,218.4229,218.2759,218.2955,400.0
2024-06-26 13:40:00,222.77,222.87,222.73,222.75,940.0,218.3053,218.4033,218.2661,218.2857,940.0
2024-06-26 13:45:00,222.73,222.73,222.63,222.63,300.0,218.2661,218.2661,218.1681,218.1681,300.0
2024-06-26 13:50:00,222.7,222.72,222.6,222.62,1351.0,218.2367,218.2563,218.1387,218.1583,1351.0
2024-06-26 13:55:00,222.67,222.67,222.67,222.67,100.0,218.2073,218.2073,218.2073,218.2073,100.0
2024-06-26 14:00:00,222.59,222.62,222.51,222.58,1721.0,218.1289,218.1583,218.0506,218.1191,1721.0
2024-06-26 14:05:00,222.66,222.67,222.62,222.66,707.0,218.1975,218.2073,218.1583,218.1975,707.0
2024-06-26 14:10:00,222.58,222.63,222.47,222.48,1024.0,218.1191,218.1681,218.0114,218.0212,1024.0
2024-06-26 14:15:00,222.5,222.5,222.38,222.39,649.0,218.0408,218.0408,217.9232,217.933,649.0
2024-06-26 14:20:00,222.37,222.52,222.35,222.52,2623.0,217.9134,218.0604,217.8938,218.0604,2623.0
2024-06-26 14:25:00,222.55,222.55,222.37,222.37,200.0,218.0898,218.0898,217.9134,217.9134,200.0
2024-06-26 14:30:00,222.44,222.46,222.35,222.35,1018.0,217.982,218.0016,217.8938,217.8938,1018.0
2024-06-26 14:35:00,222.27,222.32,222.11,222.21,3665.0,217.8154,217.8644,217.6586,217.7566,3665.0
2024-06-26 14:40:00,222.22,222.43,222.22,222.42,2311.0,217.7664,217.9722,217.7664,217.9624,2311.0
2024-06-26 14:45:00,222.4,222.54,222.38,222.48,900.0,217.9428,218.08,217.9232,218.0212,900.0
2024-06-26 14:50:00,222.56,222.57,222.5,222.57,400.0,218.0996,218.1093,218.0408,218.1093,400.0
2024-06-26 14:55:00,222.84,222.89,222.77,222.84,804.0,218.3739,218.4229,218.3053,218.3739,804.0
2024-06-26 15:00:00,222.94,222.94,222.9,222.91,400.0,218.4719,218.4719,218.4327,218.4425,400.0
2024-06-26 15:05:00,222.85,223.12,222.83,223.12,5215.0,218.3837,218.6483,218.3641,218.6483,5215.0
2024-06-26 15:10:00,223.17,223.27,222.96,223.04,2951.0,218.6973,218.7953,218.4915,218.5699,2951.0
2024-06-26 15:15:00,223.07,223.1,223.02,223.03,400.0,218.5993,218.6287,218.5503,218.5601,400.0
2024-06-26 15:20:00,223.02,223.15,222.97,223.15,1910.0,218.5503,218.6777,218.5013,218.6777,1910.0
2024-06-26 15:25:00,223.06,223.21,223.01,223.17,800.0,218.5895,218.7365,218.5405,218.6973,800.0
2024-06-26 15:30:00,223.14,223.39,223.1,223.39,1723.0,218.6679,218.9129,218.6287,218.9129,1723.0
2024-06-26 15:35:00,223.41,223.76,223.41,223.76,2605.0,218.9325,219.2755,218.9325,219.2755,2605.0
2024-06-26 15:40:00,223.74,223.77,223.53,223.56,4081.0,219.2559,219.2853,219.0501,219.0795,4081.0
2024-06-26 15:45:00,223.61,223.77,223.48,223.53,5249.0,219.1285,219.2853,219.0011,219.0501,5249.0
2024-06-26 15:50:00,223.5,223.88,223.49,223.8,3641.0,219.0207,219.3931,219.0109,219.3147,3641.0
2024-06-26 15:55:00,223.76,223.93,223.48,223.49,33072.0,219.2755,219.4421,219.0011,219.0109,33072.0
2024-06-27 09:30:00,224.51,224.51,222.9,223.44,5963.0,220.0105,220.0105,218.4327,218.9619,5963.0
2024-06-27 09:35:00,223.42,223.42,222.94,223.08,900.0,218.9423,218.9423,218.4719,218.6091,900.0
2024-06-27 09:40:00,223.01,223.5,222.59,223.5,3675.0,218.5405,219.0207,218.1289,219.0207,3675.0
2024-06-27 09:45:00,223.5,223.5,223.33,223.46,1800.0,219.0207,219.0207,218.8541,218.9815,1800.0
2024-06-27 09:50:00,223.31,223.45,222.72,222.8,2400.0,218.8345,218.9717,218.2563,218.3347,2400.0
2024-06-27 09:55:00,222.61,222.8,222.41,222.72,4295.0,218.1485,218.3347,217.9526,218.2563,4295.0
2024-06-27 10:00:00,222.87,222.87,222.65,222.78,2033.0,218.4033,218.4033,218.1877,218.3151,2033.0
2024-06-27 10:05:00,222.73,222.77,222.52,222.77,4759.0,218.2661,218.3053,218.0604,218.3053,4759.0
2024-06-27 10:10:00,222.98,223.38,222.9,223.2,6808.0,218.5111,218.9031,218.4327,218.7267,6808.0
2024-06-27 10:15:00,223.18,223.19,222.69,222.72,4550.0,218.7071,218.7169,218.2269,218.2563,4550.0
2024-06-27 10:20:00,222.86,222.97,222.71,222.88,2959.0,218.3935,218.5013,218.2465,218.4131,2959.0
2024-06-27 10:25:00,222.85,222.98,222.85,222.98,400.0,218.3837,218.5111,218.3837,218.5111,400.0
2024-06-27 10:30:00,222.97,223.36,222.97,223.31,6136.0,218.5013,218.8835,218.5013,218.8345,6136.0
2024-06-27 10:35:00,223.4,223.42,223.27,223.42,2925.0,218.9227,218.9423,218.7953,218.9423,2925.0
2024-06-27 10:40:00,223.4,223.4,223.02,223.14,6724.0,218.9227,218.9227,218.5503,218.6679,6724.0
2024-06-27 10:45:00,223.26,223.63,223.2,223.58,6287.0,218.7855,219.1481,218.7267,219.0991,6287.0
2024-06-27 10:50:00,223.27,223.39,223.08,223.11,4691.0,218.7953,218.9129,218.6091,218.6385,4691.0
2024-06-27 10:55:00,223.28,223.44,223.28,223.28,3848.0,218.8051,218.9619,218.8051,218.8051,3848.0
2024-06-27 11:00:00,223.3,223.3,223.0,223.09,809.0,218.8247,218.8247,218.5307,218.6189,809.0
2024-06-27 11:05:00,223.03,223.32,223.03,223.32,3182.0,218.5601,218.8443,218.5601,218.8443,3182.0
2024-06-27 11:10:00,223.29,223.43,223.24,223.29,2350.0,218.8149,218.9521,218.7659,218.8149,2350.0
2024-06-27 11:15:00,223.4,223.48,223.28,223.39,3463.0,218.9227,219.0011,218.8051,218.9129,3463.0
2024-06-27 11:20:00,223.39,223.49,223.15,223.38,8123.0,218.9129,219.0109,218.6777,218.9031,8123.0
2024-06-27 11:25:00,223.4,223.48,223.13,223.27,4802.0,218.9227,219.0011,218.6581,218.7953,4802.0
2024-06-27 11:30:00,223.17,223.37,223.16,223.31,2032.0,218.6973,218.8933,218.6875,218.8345,2032.0
2024-06-27 11:35:00,223.46,223.46,223.31,223.43,2424.0,218.9815,218.9815,218.8345,218.9521,2424.0
2024-06-27 11:40:00,223.42,223.57,223.33,223.37,4141.0,218.9423,219.0893,218.8541,218.8933,4141.0
2024-06-27 11:45:00,223.47,224.0,223.46,224.0,3385.0,218.9913,219.5107,218.9815,219.5107,3385.0
2024-06-27 11:50:00,224.01,224.25,223.82,223.82,4302.0,219.5205,219.7557,219.3343,219.3343,4302.0
2024-06-27 11:55:00,223.81,223.98,223.81,223.95,1360.0,219.3245,219.4911,219.3245,219.4617,1360.0
2024-06-27 12:00:00,223.86,223.91,223.55,223.55,1109.0,219.3735,219.4225,219.0697,219.0697,1109.0
2024-06-27 12:05:00,223.39,223.46,223.23,223.23,927.0,218.9129,218.9815,218.7561,218.7561,927.0
2024-06-27 12:10:00,223.27,223.36,223.27,223.36,667.0,218.7953,218.8835,218.7953,218.8835,667.0
2024-06-27 12:15:00,223.34,223.39,223.24,223.39,1002.0,218.8639,218.9129,218.7659,218.9129,1002.0
2024-06-27 12:20:00,223.34,223.47,223.33,223.44,2418.0,218.8639,218.9913,218.8541,218.9619,2418.0
2024-06-27 12:25:00,223.47,223.47,223.2,223.21,2646.0,218.9913,218.9913,218.7267,218.7365,2646.0
2024-06-27 12:30:00,223.23,223.29,223.16,223.16,2600.0,218.7561,218.8149,218.6875,218.6875,2600.0
2024-06-27 12:35:00,223.08,223.3,222.95,223.05,10030.0,218.6091,218.8247,218.4817,218.5797,10030.0
2024-06-27 12:40:00,223.06,223.41,223.01,223.35,6877.0,218.5895,218.9325,218.5405,218.8737,6877.0
2024-06-27 12:45:00,223.42,223.67,223.41,223.56,2335.0,218.9423,219.1873,218.9325,219.0795,2335.0
2024-06-27 12:50:00,223.88,223.9,223.71,223.71,1915.0,219.3931,219.4127,219.2265,219.2265,1915.0
2024-06-27 12:55:00,223.7,223.77,223.64,223.7,5500.0,219.2167,219.2853,219.1579,219.2167,5500.0
2024-06-27 13:00:00,223.66,223.82,223.66,223.82,3760.0,219.1775,219.3343,219.1775,219.3343,3760.0
2024-06-27 13:05:00,223.82,224.0,223.82,224.0,2249.0,219.3343,219.5107,219.3343,219.5107,2249.0
2024-06-27 13:10:00,223.95,223.97,223.91,223.92,2631.0,219.4617,219.4813,219.4225,219.4323,2631.0
2024-06-27 13:15:00,223.95,223.95,223.8,223.89,4523.0,219.4617,219.4617,219.3147,219.4029,4523.0
2024-06-27 13:20:00,223.86,224.09,223.86,223.92,3640.0,219.3735,219.5989,219.3735,219.4323,3640.0
2024-06-27 13:25:00,223.97,224.03,223.88,223.97,1005.0,219.4813,219.5401,219.3931,219.4813,1005.0
2024-06-27 13:30:00,223.82,223.83,223.63,223.69,1788.0,219.3343,219.3441,219.1481,219.2069,1788.0
2024-06-27 13:35:00,223.74,223.85,223.74,223.85,2365.0,219.2559,219.3637,219.2559,219.3637,2365.0
2024-06-27 13:40:00,223.81,223.89,223.62,223.63,1981.0,219.3245,219.4029,219.1383,219.1481,1981.0
2024-06-27 13:45:00,223.4,223.42,223.4,223.42,230.0,218.9227,218.9423,218.9227,218.9423,230.0
2024-06-27 13:50:00,223.48,223.62,223.47,223.52,3622.0,219.0011,219.1383,218.9913,219.0403,3622.0
2024-06-27 13:55:00,223.38,223.42,223.27,223.42,699.0,218.9031,218.9423,218.7953,218.9423,699.0
2024-06-27 14:00:00,223.38,223.39,223.12,223.26,4683.0,218.9031,218.9129,218.6483,218.7855,4683.0
2024-06-27 14:05:00,223.21,223.21,222.89,222.9,3080.0,218.7365,218.7365,218.4229,218.4327,3080.0
2024-06-27 14:10:00,222.88,223.0,222.73,222.89,4271.0,218.4131,218.5307,218.2661,218.4229,4271.0
2024-06-27 14:15:00,222.96,223.02,222.9,223.01,1700.0,218.4915,218.5503,218.4327,218.5405,1700.0
2024-06-27 14:20:00,222.9,222.99,222.85,222.91,1932.0,218.4327,218.5209,218.3837,218.4425,1932.0
2024-06-27 14:25:00,222.89,222.98,222.85,222.97,2005.0,218.4229,218.5111,218.3837,218.5013,2005.0
2024-06-27 14:30:00,222.94,222.95,222.7,222.75,1788.0,218.4719,218.4817,218.2367,218.2857,1788.0
2024-06-27 14:35:00,222.74,222.79,222.68,222.74,1426.0,218.2759,218.3249,218.2171,218.2759,1426.0
2024-06-27 14:40:00,222.69,222.97,222.69,222.97,2009.0,218.2269,218.5013,218.2269,218.5013,2009.0
2024-06-27 14:45:00,222.89,222.95,222.88,222.94,1675.0,218.4229,218.4817,218.4131,218.4719,1675.0
2024-06-27 14:50:00,222.99,223.0,222.9,222.95,1732.0,218.5209,218.5307,218.4327,218.4817,1732.0
2024-06-27 14:55:00,222.96,222.96,222.8,222.88,1274.0,218.4915,218.4915,218.3347,218.4131,1274.0
2024-06-27 15:00:00,222.88,223.13,222.85,223.03,3245.0,218.4131,218.6581,218.3837,218.5601,3245.0
2024-06-27 15:05:00,223.05,223.05,222.85,222.86,1517.0,218.5797,218.5797,218.3837,218.3935,1517.0
2024-06-27 15:10:00,222.95,223.13,222.48,222.77,18114.0,218.4817,218.6581,218.0212,218.3053,18114.0
2024-06-27 15:15:00,222.85,222.93,222.77,222.89,1609.0,218.3837,218.4621,218.3053,218.4229,1609.0
2024-06-27 15:20:00,222.96,222.99,222.85,222.85,1650.0,218.4915,218.5209,218.3837,218.3837,1650.0
2024-06-27 15:25:00,222.89,223.05,222.89,223.04,1419.0,218.4229,218.5797,218.4229,218.5699,1419.0
2024-06-27 15:30:00,223.06,223.18,223.02,223.02,5133.0,218.5895,218.7071,218.5503,218.5503,5133.0
2024-06-27 15:35:00,223.01,223.14,222.95,223.14,1703.0,218.5405,218.6679,218.4817,218.6679,1703.0
2024-06-27 15:40:00,223.11,223.35,223.11,223.26,2938.0,218.6385,218.8737,218.6385,218.7855,2938.0
2024-06-27 15:45:00,223.3,223.42,223.18,223.26,3188.0,218.8247,218.9423,218.7071,218.7855,3188.0
2024-06-27 15:50:00,223.22,223.43,223.2,223.27,5773.0,218.7463,218.9521,218.7267,218.7953,5773.0
2024-06-27 15:55:00,223.19,223.34,223.01,223.34,26359.0,218.7169,218.8639,218.5405,218.8639,26359.0
2024-06-28 09:30:00,224.45,224.91,224.45,224.86,4334.0,219.9517,220.4025,219.9517,220.3535,4334.0
2024-06-28 09:35:00,224.9,226.24,224.9,224.95,5118.0,220.3927,221.7058,220.3927,220.4417,5118.0
2024-06-28 09:40:00,225.2,225.33,225.14,225.14,1010.0,220.6866,220.814,220.6278,220.6278,1010.0
2024-06-28 09:45:00,224.99,225.19,224.22,224.56,2189.0,220.4808,220.6768,219.7263,220.0595,2189.0
2024-06-28 09:50:00,224.24,224.57,224.24,224.57,612.0,219.7459,220.0693,219.7459,220.0693,612.0
2024-06-28 09:55:00,224.56,224.58,224.43,224.48,1704.0,220.0595,220.0791,219.9321,219.9811,1704.0
2024-06-28 10:00:00,224.71,225.22,224.47,225.22,2439.0,220.2065,220.7062,219.9713,220.7062,2439.0
2024-06-28 10:05:00,225.37,225.63,225.27,225.52,1565.0,220.8532,221.108,220.7552,221.0002,1565.0
2024-06-28 10:10:00,225.69,225.88,225.51,225.8,1915.0,221.1668,221.353,220.9904,221.2746,1915.0
2024-06-28 10:15:00,225.79,226.05,225.75,225.9,4706.0,221.2648,221.5196,221.2256,221.3726,4706.0
2024-06-28 10:20:00,225.69,226.1,225.69,225.79,4732.0,221.1668,221.5686,221.1668,221.2648,4732.0
2024-06-28 10:25:00,225.92,225.92,225.68,225.81,3823.0,221.3922,221.3922,221.157,221.2844,3823.0
2024-06-28 10:30:00,225.8,226.08,225.62,225.94,2975.0,221.2746,221.549,221.0982,221.4118,2975.0
2024-06-28 10:35:00,225.91,226.13,225.73,225.73,2705.0,221.3824,221.598,221.206,221.206,2705.0
2024-06-28 10:40:00,225.81,225.89,225.61,225.62,2069.0,221.2844,221.3628,221.0884,221.0982,2069.0
2024-06-28 10:45:00,225.65,226.25,225.59,226.06,2320.0,221.1276,221.7156,221.0688,221.5294,2320.0
2024-06-28 10:50:00,226.06,226.21,225.98,226.07,2141.0,221.5294,221.6764,221.451,221.5392,2141.0
2024-06-28 10:55:00,225.99,226.01,225.82,225.84,2785.0,221.4608,221.4804,221.2942,221.3138,2785.0
2024-06-28 11:00:00,225.84,225.95,225.75,225.95,3744.0,221.3138,221.4216,221.2256,221.4216,3744.0
2024-06-28 11:05:00,225.78,225.87,225.31,225.31,8715.0,221.255,221.3432,220.7944,220.7944,8715.0
2024-06-28 11:10:00,225.12,225.38,225.11,225.37,3237.0,220.6082,220.863,220.5984,220.8532,3237.0
2024-06-28 11:15:00,225.38,225.48,225.27,225.38,1575.0,220.863,220.961,220.7552,220.863,1575.0
2024-06-28 11:20:00,225.26,225.26,225.09,225.22,1421.0,220.7454,220.7454,220.5788,220.7062,1421.0
2024-06-28 11:25:00,225.14,225.22,224.95,225.02,1768.0,220.6278,220.7062,220.4417,220.5102,1768.0
2024-06-28 11:30:00,225.04,225.16,225.04,225.06,2034.0,220.5298,220.6474,220.5298,220.5494,2034.0
2024-06-28 11:35:00,225.06,225.07,224.9,224.97,1624.0,220.5494,220.5592,220.3927,220.4612,1624.0
2024-06-28 11:40:00,224.9,224.95,224.67,224.79,2051.0,220.3927,220.4417,220.1673,220.2849,2051.0
2024-06-28 11:45:00,224.79,224.8,224.68,224.8,2825.0,220.2849,220.2947,220.1771,220.2947,2825.0
2024-06-28 11:50:00,224.79,225.01,224.79,225.01,2900.0,220.2849,220.5004,220.2849,220.5004,2900.0
2024-06-28 11:55:00,224.92,225.04,224.92,225.03,1194.0,220.4123,220.5298,220.4123,220.52,1194.0
2024-06-28 12:00:00,225.05,225.1,224.94,225.1,8749.0,220.5396,220.5886,220.4319,220.5886,8749.0
2024-06-28 12:05:00,225.1,225.28,225.1,225.26,4310.0,220.5886,220.765,220.5886,220.7454,4310.0
2024-06-28 12:10:00,225.22,225.39,224.93,225.18,6389.0,220.7062,220.8728,220.4221,220.667,6389.0
2024-06-28 12:15:00,225.25,225.32,225.15,225.32,1879.0,220.7356,220.8042,220.6376,220.8042,1879.0
2024-06-28 12:20:00,225.32,225.4,225.16,225.33,1989.0,220.8042,220.8826,220.6474,220.814,1989.0
2024-06-28 12:25:00,225.33,225.41,225.32,225.4,2795.0,220.814,220.8924,220.8042,220.8826,2795.0
2024-06-28 12:30:00,225.4,225.57,225.39,225.45,2751.0,220.8826,221.0492,220.8728,220.9316,2751.0
2024-06-28 12:35:00,225.51,225.6,225.44,225.55,5994.0,220.9904,221.0786,220.9218,221.0296,5994.0
2024-06-28 12:40:00,225.57,225.77,225.28,225.4,10255.0,221.0492,221.2452,220.765,220.8826,10255.0
2024-06-28 12:45:00,225.53,225.62,225.3,225.3,1666.0,221.01,221.0982,220.7846,220.7846,1666.0
2024-06-28 12:50:00,225.3,225.34,225.21,225.34,837.0,220.7846,220.8238,220.6964,220.8238,837.0
2024-06-28 12:55:00,225.41,225.66,225.41,225.56,1722.0,220.8924,221.1374,220.8924,221.0394,1722.0
2024-06-28 13:00:00,225.53,225.58,225.49,225.49,2333.0,221.01,221.059,220.9708,220.9708,2333.0
2024-06-28 13:05:00,225.4,225.53,225.4,225.52,1000.0,220.8826,221.01,220.8826,221.0002,1000.0
2024-06-28 13:10:00,225.47,225.52,225.41,225.46,1340.0,220.9512,221.0002,220.8924,220.9414,1340.0
2024-06-28 13:15:00,225.46,225.47,225.4,225.42,1075.0,220.9414,220.9512,220.8826,220.9022,1075.0
2024-06-28 13:20:00,225.39,225.42,225.18,225.23,1200.0,220.8728,220.9022,220.667,220.716,1200.0
2024-06-28 13:25:00,225.16,225.16,224.92,225.02,1627.0,220.6474,220.6474,220.4123,220.5102,1627.0
2024-06-28 13:30:00,225.03,225.05,224.72,224.81,1995.0,220.52,220.5396,220.2163,220.3045,1995.0
2024-06-28 13:35:00,224.73,224.87,224.64,224.87,10140.0,220.2261,220.3633,220.1379,220.3633,10140.0
2024-06-28 13:40:00,224.8,224.87,224.74,224.78,3393.0,220.2947,220.3633,220.2359,220.2751,3393.0
2024-06-28 13:45:00,224.78,224.82,224.63,224.64,1401.0,220.2751,220.3143,220.1281,220.1379,1401.0
2024-06-28 13:50:00,224.65,224.71,224.54,224.68,3061.0,220.1477,220.2065,220.0399,220.1771,3061.0
2024-06-28 13:55:00,224.7,224.8,224.69,224.78,1207.0,220.1967,220.2947,220.1869,220.2751,1207.0
2024-06-28 14:00:00,224.77,224.78,224.45,224.62,2747.0,220.2653,220.2751,219.9517,220.1183,2747.0
2024-06-28 14:05:00,224.51,224.6,224.47,224.48,940.0,220.0105,220.0987,219.9713,219.9811,940.0
2024-06-28 14:10:00,224.45,224.57,224.37,224.44,3604.0,219.9517,220.0693,219.8733,219.9419,3604.0
2024-06-28 14:15:00,224.44,224.47,224.28,224.4,3305.0,219.9419,219.9713,219.7851,219.9027,3305.0
2024-06-28 14:20:00,224.36,224.36,223.95,223.98,2957.0,219.8635,219.8635,219.4617,219.4911,2957.0
2024-06-28 14:25:00,224.01,224.11,224.0,224.07,1346.0,219.5205,219.6185,219.5107,219.5793,1346.0
2024-06-28 14:30:00,223.98,224.06,223.84,223.84,2549.0,219.4911,219.5695,219.3539,219.3539,2549.0
2024-06-28 14:35:00,223.87,224.16,223.87,224.02,2807.0,219.3833,219.6675,219.3833,219.5303,2807.0
2024-06-28 14:40:00,223.98,224.0,223.89,224.0,925.0,219.4911,219.5107,219.4029,219.5107,925.0
2024-06-28 14:45:00,223.81,223.81,223.51,223.56,11538.0,219.3245,219.3245,219.0305,219.0795,11538.0
2024-06-28 14:50:00,223.67,224.07,223.56,223.93,12355.0,219.1873,219.5793,219.0795,219.4421,12355.0
2024-06-28 14:55:00,223.82,224.03,223.82,224.0,1922.0,219.3343,219.5401,219.3343,219.5107,1922.0
2024-06-28 15:00:00,224.0,224.0,223.68,223.78,1625.0,219.5107,219.5107,219.1971,219.2951,1625.0
2024-06-28 15:05:00,223.78,223.79,223.59,223.67,2253.0,219.2951,219.3049,219.1089,219.1873,2253.0
2024-06-28 15:10:00,223.59,223.79,223.56,223.77,5713.0,219.1089,219.3049,219.0795,219.2853,5713.0
2024-06-28 15:15:00,223.77,223.81,223.66,223.68,4078.0,219.2853,219.3245,219.1775,219.1971,4078.0
2024-06-28 15:20:00,223.71,223.84,223.59,223.63,4187.0,219.2265,219.3539,219.1089,219.1481,4187.0
2024-06-28 15:25:00,223.71,223.83,223.6,223.79,3685.0,219.2265,219.3441,219.1187,219.3049,3685.0
2024-06-28 15:30:00,223.92,224.1,223.56,223.86,4041.0,219.4323,219.6087,219.0795,219.3735,4041.0
2024-06-28 15:35:00,223.84,224.2,223.83,224.19,2629.0,219.3539,219.7067,219.3441,219.6969,2629.0
2024-06-28 15:40:00,224.19,224.24,223.87,224.09,6096.0,219.6969,219.7459,219.3833,219.5989,6096.0
2024-06-28 15:45:00,224.08,224.29,223.99,224.27,5626.0,219.5891,219.7949,219.5009,219.7753,5626.0
2024-06-28 15:50:00,224.44,224.55,224.31,224.51,17518.0,219.9419,220.0497,219.8145,220.0105,17518.0
2024-06-28 15:55:00,224.51,225.29,224.48,224.58,112901.0,220.0105,220.7748,219.9811,220.0791,112901.0
2024-07-01 09:30:00,225.59,226.5,224.63,226.5,6662.0,221.0688,221.9606,220.1281,221.9606,6662.0
2024-07-01 09:35:00,225.69,225.82,224.47,224.95,6265.0,221.1668,221.2942,219.9713,220.4417,6265.0
2024-07-01 09:40:00,225.19,225.49,225.03,225.17,6247.0,220.6768,220.9708,220.52,220.6572,6247.0
2024-07-01 09:45:00,225.44,225.75,225.15,225.45,840.0,220.9218,221.2256,220.6376,220.9316,840.0
2024-07-01 09:50:00,225.72,225.77,225.57,225.64,524.0,221.1962,221.2452,221.0492,221.1178,524.0
2024-07-01 09:55:00,225.43,225.55,225.17,225.3,7136.0,220.912,221.0296,220.6572,220.7846,7136.0
2024-07-01 10:00:00,225.22,225.91,225.22,225.64,13967.0,220.7062,221.3824,220.7062,221.1178,13967.0
2024-07-01 10:05:00,225.68,225.69,225.1,225.1,8994.0,221.157,221.1668,220.5886,220.5886,8994.0
2024-07-01 10:10:00,225.09,225.36,224.84,224.84,3316.0,220.5788,220.8434,220.3339,220.3339,3316.0
2024-07-01 10:15:00,224.63,224.94,224.51,224.64,7004.0,220.1281,220.4319,220.0105,220.1379,7004.0
2024-07-01 10:20:00,224.43,224.43,223.8,224.0,2322.0,219.9321,219.9321,219.3147,219.5107,2322.0
2024-07-01 10:25:00,224.02,224.24,223.87,224.17,1667.0,219.5303,219.7459,219.3833,219.6773,1667.0
2024-07-01 10:30:00,224.36,224.36,223.46,223.56,1713.0,219.8635,219.8635,218.9815,219.0795,1713.0
2024-07-01 10:35:00,223.56,223.56,223.11,223.27,2629.0,219.0795,219.0795,218.6385,218.7953,2629.0
2024-07-01 10:40:00,223.36,223.48,223.2,223.31,1716.0,218.8835,219.0011,218.7267,218.8345,1716.0
2024-07-01 10:45:00,223.45,223.46,222.5,222.5,2626.0,218.9717,218.9815,218.0408,218.0408,2626.0
2024-07-01 10:50:00,222.61,223.15,222.58,223.15,2972.0,218.1485,218.6777,218.1191,218.6777,2972.0
2024-07-01 10:55:00,222.94,223.07,222.78,223.07,2258.0,218.4719,218.5993,218.3151,218.5993,2258.0
2024-07-01 11:00:00,222.96,222.97,222.62,222.62,1972.0,218.4915,218.5013,218.1583,218.1583,1972.0
2024-07-01 11:05:00,222.54,222.82,222.52,222.65,1823.0,218.08,218.3543,218.0604,218.1877,1823.0
2024-07-01 11:10:00,222.72,222.84,222.52,222.52,4052.0,218.2563,218.3739,218.0604,218.0604,4052.0
2024-07-01 11:15:00,222.4,222.48,222.4,222.48,600.0,217.9428,218.0212,217.9428,218.0212,600.0
2024-07-01 11:20:00,222.39,222.66,222.39,222.58,4270.0,217.933,218.1975,217.933,218.1191,4270.0
2024-07-01 11:25:00,222.69,222.95,222.61,222.7,3862.0,218.2269,218.4817,218.1485,218.2367,3862.0
2024-07-01 11:30:00,222.59,222.86,222.59,222.8,1900.0,218.1289,218.3935,218.1289,218.3347,1900.0
2024-07-01 11:35:00,222.8,222.88,222.6,222.71,2897.0,218.3347,218.4131,218.1387,218.2465,2897.0
2024-07-01 11:40:00,222.82,222.85,222.54,222.59,2466.0,218.3543,218.3837,218.08,218.1289,2466.0
2024-07-01 11:45:00,222.6,222.76,222.41,222.41,1605.0,218.1387,218.2955,217.9526,217.9526,1605.0
2024-07-01 11:50:00,222.41,222.65,222.41,222.61,1112.0,217.9526,218.1877,217.9526,218.1485,1112.0
2024-07-01 11:55:00,222.6,222.72,222.5,222.7,3414.0,218.1387,218.2563,218.0408,218.2367,3414.0
2024-07-01 12:00:00,222.54,222.65,222.35,222.44,2783.0,218.08,218.1877,217.8938,217.982,2783.0
2024-07-01 12:05:00,222.5,222.82,222.5,222.82,1800.0,218.0408,218.3543,218.0408,218.3543,1800.0
2024-07-01 12:10:00,222.77,222.79,222.69,222.74,1199.0,218.3053,218.3249,218.2269,218.2759,1199.0
2024-07-01 12:15:00,222.72,222.8,222.69,222.78,701.0,218.2563,218.3347,218.2269,218.3151,701.0
2024-07-01 12:20:00,222.8,223.05,222.77,223.0,3942.0,218.3347,218.5797,218.3053,218.5307,3942.0
2024-07-01 12:25:00,222.8,222.95,222.8,222.95,990.0,218.3347,218.4817,218.3347,218.4817,990.0
2024-07-01 12:30:00,222.8,222.85,222.55,222.63,800.0,218.3347,218.3837,218.0898,218.1681,800.0
2024-07-01 12:35:00,222.64,222.77,222.59,222.67,1963.0,218.1779,218.3053,218.1289,218.2073,1963.0
2024-07-01 12:40:00,222.65,222.65,222.54,222.55,714.0,218.1877,218.1877,218.08,218.0898,714.0
2024-07-01 12:45:00,222.51,222.62,222.37,222.4,2473.0,218.0506,218.1583,217.9134,217.9428,2473.0
2024-07-01 12:50:00,222.32,222.57,222.27,222.39,1525.0,217.8644,218.1093,217.8154,217.933,1525.0
2024-07-01 12:55:00,222.34,222.53,222.33,222.52,1600.0,217.884,218.0702,217.8742,218.0604,1600.0
2024-07-01 13:00:00,222.44,222.52,222.33,222.52,3727.0,217.982,218.0604,217.8742,218.0604,3727.0
2024-07-01 13:05:00,222.45,222.77,222.45,222.74,1669.0,217.9918,218.3053,217.9918,218.2759,1669.0
2024-07-01 13:10:00,222.8,222.8,222.56,222.7,1159.0,218.3347,218.3347,218.0996,218.2367,1159.0
2024-07-01 13:15:00,222.73,222.73,222.44,222.57,2790.0,218.2661,218.2661,217.982,218.1093,2790.0
2024-07-01 13:20:00,222.54,222.81,222.54,222.74,1694.0,218.08,218.3445,218.08,218.2759,1694.0
2024-07-01 13:25:00,222.74,222.77,222.65,222.77,1632.0,218.2759,218.3053,218.1877,218.3053,1632.0
2024-07-01 13:30:00,222.71,222.95,222.62,222.72,6223.0,218.2465,218.4817,218.1583,218.2563,6223.0
2024-07-01 13:35:00,222.83,222.83,222.68,222.81,500.0,218.3641,218.3641,218.2171,218.3445,500.0
2024-07-01 13:40:00,222.87,223.04,222.76,223.01,2085.0,218.4033,218.5699,218.2955,218.5405,2085.0
2024-07-01 13:45:00,223.07,223.07,223.0,223.0,357.0,218.5993,218.5993,218.5307,218.5307,357.0
2024-07-01 13:50:00,223.0,223.0,222.96,223.0,300.0,218.5307,218.5307,218.4915,218.5307,300.0
2024-07-01 13:55:00,223.03,223.03,222.87,222.93,1300.0,218.5601,218.5601,218.4033,218.4621,1300.0
2024-07-01 14:00:00,222.88,222.9,222.75,222.75,832.0,218.4131,218.4327,218.2857,218.2857,832.0
2024-07-01 14:05:00,222.82,222.88,222.71,222.71,1611.0,218.3543,218.4131,218.2465,218.2465,1611.0
2024-07-01 14:10:00,222.78,222.89,222.74,222.8,1778.0,218.3151,218.4229,218.2759,218.3347,1778.0
2024-07-01 14:15:00,222.86,222.86,222.7,222.7,2503.0,218.3935,218.3935,218.2367,218.2367,2503.0
2024-07-01 14:20:00,222.71,222.86,222.71,222.78,4752.0,218.2465,218.3935,218.2465,218.3151,4752.0
2024-07-01 14:25:00,222.79,222.81,222.6,222.6,1546.0,218.3249,218.3445,218.1387,218.1387,1546.0
2024-07-01 14:30:00,222.54,222.63,222.49,222.63,1311.0,218.08,218.1681,218.031,218.1681,1311.0
2024-07-01 14:35:00,222.58,222.59,222.4,222.41,2200.0,218.1191,218.1289,217.9428,217.9526,2200.0
2024-07-01 14:40:00,222.46,222.5,222.32,222.34,2491.0,218.0016,218.0408,217.8644,217.884,2491.0
2024-07-01 14:45:00,222.4,222.48,222.34,222.48,2902.0,217.9428,218.0212,217.884,218.0212,2902.0
2024-07-01 14:50:00,222.4,222.65,222.4,222.6,2202.0,217.9428,218.1877,217.9428,218.1387,2202.0
2024-07-01 14:55:00,222.62,222.62,222.23,222.44,4678.0,218.1583,218.1583,217.7762,217.982,4678.0
2024-07-01 15:00:00,222.35,222.36,222.25,222.28,1949.0,217.8938,217.9036,217.7958,217.8252,1949.0
2024-07-01 15:05:00,222.31,222.35,222.13,222.35,2037.0,217.8546,217.8938,217.6782,217.8938,2037.0
2024-07-01 15:10:00,222.26,222.4,222.25,222.3,2841.0,217.8056,217.9428,217.7958,217.8448,2841.0
2024-07-01 15:15:00,222.23,222.34,222.21,222.29,2316.0,217.7762,217.884,217.7566,217.835,2316.0
2024-07-01 15:20:00,222.31,222.33,222.17,222.32,4107.0,217.8546,217.8742,217.7174,217.8644,4107.0
2024-07-01 15:25:00,222.26,222.32,222.1,222.17,4523.0,217.8056,217.8644,217.6488,217.7174,4523.0
2024-07-01 15:30:00,222.1,222.56,222.1,222.51,4983.0,217.6488,218.0996,217.6488,218.0506,4983.0
2024-07-01 15:35:00,222.51,222.64,222.5,222.62,4251.0,218.0506,218.1779,218.0408,218.1583,4251.0
2024-07-01 15:40:00,222.57,222.7,222.44,222.6,4286.0,218.1093,218.2367,217.982,218.1387,4286.0
2024-07-01 15:45:00,222.61,222.64,222.37,222.43,4143.0,218.1485,218.1779,217.9134,217.9722,4143.0
2024-07-01 15:50:00,222.48,222.64,222.33,222.44,9885.0,218.0212,218.1779,217.8742,217.982,9885.0
2024-07-01 15:55:00,222.44,222.44,221.88,221.9,39487.0,217.982,217.982,217.4332,217.4528,39487.0
2024-07-02 09:30:00,221.98,222.19,221.77,221.77,6929.0,217.5312,217.737,217.3254,217.3254,6929.0
2024-07-02 09:35:00,222.61,222.94,222.31,222.83,933.0,218.1485,218.4719,217.8546,218.3641,933.0
2024-07-02 09:40:00,222.51,222.51,222.29,222.29,1200.0,218.0506,218.0506,217.835,217.835,1200.0
2024-07-02 09:45:00,222.57,222.71,222.39,222.71,998.0,218.1093,218.2465,217.933,218.2465,998.0
2024-07-02 09:50:00,222.67,222.68,222.39,222.46,1258.0,218.2073,218.2171,217.933,218.0016,1258.0
2024-07-02 09:55:00,222.34,222.57,222.34,222.38,755.0,217.884,218.1093,217.884,217.9232,755.0
2024-07-02 10:00:00,222.25,222.47,222.13,222.32,1870.0,217.7958,218.0114,217.6782,217.8644,1870.0
2024-07-02 10:05:00,222.52,222.52,222.35,222.35,700.0,218.0604,218.0604,217.8938,217.8938,700.0
2024-07-02 10:10:00,222.08,222.36,222.08,222.36,323.0,217.6292,217.9036,217.6292,217.9036,323.0
2024-07-02 10:15:00,222.21,222.24,222.2,222.24,350.0,217.7566,217.786,217.7468,217.786,350.0
2024-07-02 10:20:00,222.53,222.64,222.3,222.64,1051.0,218.0702,218.1779,217.8448,218.1779,1051.0
2024-07-02 10:25:00,222.6,222.86,222.6,222.86,1354.0,218.1387,218.3935,218.1387,218.3935,1354.0
2024-07-02 10:30:00,222.81,222.81,222.44,222.59,1872.0,218.3445,218.3445,217.982,218.1289,1872.0
2024-07-02 10:35:00,222.53,222.7,222.29,222.67,2724.0,218.0702,218.2367,217.835,218.2073,2724.0
2024-07-02 10:40:00,222.54,222.63,222.54,222.63,452.0,218.08,218.1681,218.08,218.1681,452.0
2024-07-02 10:45:00,222.53,222.69,222.48,222.69,400.0,218.0702,218.2269,218.0212,218.2269,400.0
2024-07-02 10:50:00,222.51,222.63,222.3,222.4,2177.0,218.0506,218.1681,217.8448,217.9428,2177.0
2024-07-02 10:55:00,222.29,222.32,222.16,222.24,1172.0,217.835,217.8644,217.7076,217.786,1172.0
2024-07-02 11:00:00,222.2,222.4,222.19,222.37,600.0,217.7468,217.9428,217.737,217.9134,600.0
2024-07-02 11:05:00,222.36,222.37,222.1,222.31,1035.0,217.9036,217.9134,217.6488,217.8546,1035.0
2024-07-02 11:10:00,222.19,222.34,222.12,222.23,4008.0,217.737,217.884,217.6684,217.7762,4008.0
2024-07-02 11:15:00,222.17,222.27,222.1,222.27,1659.0,217.7174,217.8154,217.6488,217.8154,1659.0
2024-07-02 11:20:00,222.27,222.58,222.27,222.54,1763.0,217.8154,218.1191,217.8154,218.08,1763.0
2024-07-02 11:25:00,222.4,222.69,222.4,222.68,2657.0,217.9428,218.2269,217.9428,218.2171,2657.0
2024-07-02 11:30:00,222.58,222.7,222.58,222.67,635.0,218.1191,218.2367,218.1191,218.2073,635.0
2024-07-02 11:35:00,222.58,222.67,222.58,222.59,1181.0,218.1191,218.2073,218.1191,218.1289,1181.0
2024-07-02 11:40:00,222.74,222.76,222.74,222.76,377.0,218.2759,218.2955,218.2759,218.2955,377.0
2024-07-02 11:45:00,222.68,222.9,222.68,222.9,1195.0,218.2171,218.4327,218.2171,218.4327,1195.0
2024-07-02 11:50:00,222.89,222.89,222.65,222.65,2809.0,218.4229,218.4229,218.1877,218.1877,2809.0
2024-07-02 11:55:00,222.65,222.79,222.51,222.78,1875.0,218.1877,218.3249,218.0506,218.3151,1875.0
2024-07-02 12:00:00,222.62,222.69,222.58,222.59,1100.0,218.1583,218.2269,218.1191,218.1289,1100.0
2024-07-02 12:05:00,222.51,222.73,222.42,222.73,964.0,218.0506,218.2661,217.9624,218.2661,964.0
2024-07-02 12:10:00,222.78,222.78,222.72,222.72,732.0,218.3151,218.3151,218.2563,218.2563,732.0
2024-07-02 12:15:00,222.69,222.7,222.63,222.63,1800.0,218.2269,218.2367,218.1681,218.1681,1800.0
2024-07-02 12:20:00,222.53,222.56,222.51,222.52,560.0,218.0702,218.0996,218.0506,218.0604,560.0
2024-07-02 12:25:00,222.52,222.58,222.5,222.56,627.0,218.0604,218.1191,218.0408,218.0996,627.0
2024-07-02 12:30:00,222.52,222.58,222.5,222.57,1138.0,218.0604,218.1191,218.0408,218.1093,1138.0
2024-07-02 12:35:00,222.51,222.73,222.51,222.7,1293.0,218.0506,218.2661,218.0506,218.2367,1293.0
2024-07-02 12:40:00,222.69,222.73,222.68,222.73,200.0,218.2269,218.2661,218.2171,218.2661,200.0
2024-07-02 12:45:00,222.72,222.73,222.49,222.49,2467.0,218.2563,218.2661,218.031,218.031,2467.0
2024-07-02 12:50:00,222.41,222.49,222.41,222.49,300.0,217.9526,218.031,217.9526,218.031,300.0
2024-07-02 12:55:00,222.46,222.52,222.38,222.49,1013.0,218.0016,218.0604,217.9232,218.031,1013.0
2024-07-02 13:00:00,222.38,222.57,222.38,222.56,904.0,217.9232,218.1093,217.9232,218.0996,904.0
2024-07-02 13:05:00,222.59,222.72,222.59,222.71,1677.0,218.1289,218.2563,218.1289,218.2465,1677.0
2024-07-02 13:10:00,222.71,222.72,222.56,222.56,1723.0,218.2465,218.2563,218.0996,218.0996,1723.0
2024-07-02 13:15:00,222.57,222.57,222.41,222.41,1000.0,218.1093,218.1093,217.9526,217.9526,1000.0
2024-07-02 13:20:00,222.44,222.44,222.23,222.23,1217.0,217.982,217.982,217.7762,217.7762,1217.0
2024-07-02 13:25:00,222.35,222.51,222.35,222.51,200.0,217.8938,218.0506,217.8938,218.0506,200.0
2024-07-02 13:30:00,222.37,222.43,222.29,222.43,616.0,217.9134,217.9722,217.835,217.9722,616.0
2024-07-02 13:35:00,222.47,222.54,222.35,222.53,1363.0,218.0114,218.08,217.8938,218.0702,1363.0
2024-07-02 13:40:00,222.54,222.58,222.48,222.54,1444.0,218.08,218.1191,218.0212,218.08,1444.0
2024-07-02 13:45:00,222.6,222.81,222.6,222.81,996.0,218.1387,218.3445,218.1387,218.3445,996.0
2024-07-02 13:50:00,222.76,222.91,222.76,222.89,1316.0,218.2955,218.4425,218.2955,218.4229,1316.0
2024-07-02 13:55:00,222.85,222.95,222.82,222.83,4728.0,218.3837,218.4817,218.3543,218.3641,4728.0
2024-07-02 14:00:00,222.77,222.8,222.77,222.8,634.0,218.3053,218.3347,218.3053,218.3347,634.0
2024-07-02 14:05:00,222.72,222.99,222.72,222.92,1349.0,218.2563,218.5209,218.2563,218.4523,1349.0
2024-07-02 14:10:00,222.99,223.0,222.99,223.0,550.0,218.5209,218.5307,218.5209,218.5307,550.0
2024-07-02 14:15:00,223.03,223.09,223.03,223.06,571.0,218.5601,218.6189,218.5601,218.5895,571.0
2024-07-02 14:20:00,223.05,223.05,223.02,223.02,300.0,218.5797,218.5797,218.5503,218.5503,300.0
2024-07-02 14:25:00,223.03,223.24,223.02,223.09,1146.0,218.5601,218.7659,218.5503,218.6189,1146.0
2024-07-02 14:30:00,223.12,223.19,223.11,223.15,439.0,218.6483,218.7169,218.6385,218.6777,439.0
2024-07-02 14:35:00,223.14,223.35,223.14,223.35,1194.0,218.6679,218.8737,218.6679,218.8737,1194.0
2024-07-02 14:40:00,223.35,223.35,223.34,223.34,1300.0,218.8737,218.8737,218.8639,218.8639,1300.0
2024-07-02 14:45:00,223.31,223.4,223.3,223.38,867.0,218.8345,218.9227,218.8247,218.9031,867.0
2024-07-02 14:50:00,223.35,223.35,223.15,223.25,4623.0,218.8737,218.8737,218.6777,218.7757,4623.0
2024-07-02 14:55:00,223.3,223.3,223.16,223.17,774.0,218.8247,218.8247,218.6875,218.6973,774.0
2024-07-02 15:00:00,223.14,223.14,223.05,223.06,316.0,218.6679,218.6679,218.5797,218.5895,316.0
2024-07-02 15:05:00,223.11,223.2,223.08,223.18,1156.0,218.6385,218.7267,218.6091,218.7071,1156.0
2024-07-02 15:10:00,223.2,223.2,223.2,223.2,100.0,218.7267,218.7267,218.7267,218.7267,100.0
2024-07-02 15:15:00,223.16,223.38,223.14,223.38,3442.0,218.6875,218.9031,218.6679,218.9031,3442.0
2024-07-02 15:20:00,223.28,223.38,223.27,223.31,1983.0,218.8051,218.9031,218.7953,218.8345,1983.0
2024-07-02 15:25:00,223.34,223.45,223.33,223.41,3851.0,218.8639,218.9717,218.8541,218.9325,3851.0
2024-07-02 15:30:00,223.38,223.46,223.37,223.41,1734.0,218.9031,218.9815,218.8933,218.9325,1734.0
2024-07-02 15:35:00,223.45,223.48,223.38,223.44,3399.0,218.9717,219.0011,218.9031,218.9619,3399.0
2024-07-02 15:40:00,223.41,223.71,223.41,223.56,3457.0,218.9325,219.2265,218.9325,219.0795,3457.0
2024-07-02 15:45:00,223.55,223.57,223.09,223.11,6776.0,219.0697,219.0893,218.6189,218.6385,6776.0
2024-07-02 15:50:00,223.11,223.33,223.06,223.19,8811.0,218.6385,218.8541,218.5895,218.7169,8811.0
2024-07-02 15:55:00,223.13,223.65,223.06,223.63,35651.0,218.6581,219.1677,218.5895,219.1481,35651.0
2024-07-03 09:30:00,223.54,223.54,222.61,223.2,9602.0,219.0599,219.0599,218.1485,218.7267,9602.0
2024-07-03 09:35:00,222.69,223.6,222.69,223.19,500.0,218.2269,219.1187,218.2269,218.7169,500.0
2024-07-03 09:40:00,223.71,224.46,223.49,224.46,4583.0,219.2265,219.9615,219.0109,219.9615,4583.0
2024-07-03 09:45:00,224.22,224.45,223.97,224.01,2819.0,219.7263,219.9517,219.4813,219.5205,2819.0
2024-07-03 09:50:00,223.74,223.85,223.1,223.46,4411.0,219.2559,219.3637,218.6287,218.9815,4411.0
2024-07-03 09:55:00,223.55,223.95,223.55,223.95,2203.0,219.0697,219.4617,219.0697,219.4617,2203.0
2024-07-03 10:00:00,223.68,224.43,223.6,224.3,3426.0,219.1971,219.9321,219.1187,219.8047,3426.0
2024-07-03 10:05:00,224.32,224.65,224.32,224.47,2692.0,219.8243,220.1477,219.8243,219.9713,2692.0
2024-07-03 10:10:00,224.61,224.8,224.48,224.51,1818.0,220.1085,220.2947,219.9811,220.0105,1818.0
2024-07-03 10:15:00,224.54,224.54,224.44,224.48,1616.0,220.0399,220.0399,219.9419,219.9811,1616.0
2024-07-03 10:20:00,224.48,224.62,224.47,224.62,2553.0,219.9811,220.1183,219.9713,220.1183,2553.0
2024-07-03 10:25:00,224.64,225.14,224.64,224.73,2989.0,220.1379,220.6278,220.1379,220.2261,2989.0
2024-07-03 10:30:00,224.71,224.86,224.55,224.86,15460.0,220.2065,220.3535,220.0497,220.3535,15460.0
2024-07-03 10:35:00,224.92,225.06,224.91,225.06,1535.0,220.4123,220.5494,220.4025,220.5494,1535.0
2024-07-03 10:40:00,224.98,225.16,224.45,224.65,6763.0,220.471,220.6474,219.9517,220.1477,6763.0
2024-07-03 10:45:00,224.64,224.78,224.49,224.78,1215.0,220.1379,220.2751,219.9909,220.2751,1215.0
2024-07-03 10:50:00,224.91,224.96,224.73,224.9,1450.0,220.4025,220.4515,220.2261,220.3927,1450.0
2024-07-03 10:55:00,224.81,224.96,224.64,224.92,5645.0,220.3045,220.4515,220.1379,220.4123,5645.0
2024-07-03 11:00:00,224.9,225.13,224.86,225.13,2868.0,220.3927,220.618,220.3535,220.618,2868.0
2024-07-03 11:05:00,225.16,225.35,225.08,225.34,3786.0,220.6474,220.8336,220.569,220.8238,3786.0
2024-07-03 11:10:00,225.31,225.4,224.85,224.96,5001.0,220.7944,220.8826,220.3437,220.4515,5001.0
2024-07-03 11:15:00,224.98,224.98,224.78,224.89,2075.0,220.471,220.471,220.2751,220.3829,2075.0
2024-07-03 11:20:00,224.71,224.9,224.69,224.69,1370.0,220.2065,220.3927,220.1869,220.1869,1370.0
2024-07-03 11:25:00,224.73,224.74,224.27,224.27,1401.0,220.2261,220.2359,219.7753,219.7753,1401.0
2024-07-03 11:30:00,224.38,224.66,224.37,224.62,1310.0,219.8831,220.1575,219.8733,220.1183,1310.0
2024-07-03 11:35:00,224.56,224.69,224.55,224.6,1128.0,220.0595,220.1869,220.0497,220.0987,1128.0
2024-07-03 11:40:00,224.64,224.64,224.31,224.36,2583.0,220.1379,220.1379,219.8145,219.8635,2583.0
2024-07-03 11:45:00,224.33,224.39,223.99,224.1,3920.0,219.8341,219.8929,219.5009,219.6087,3920.0
2024-07-03 11:50:00,224.08,224.59,224.01,224.59,7895.0,219.5891,220.0889,219.5205,220.0889,7895.0
2024-07-03 11:55:00,224.59,224.68,224.47,224.62,16700.0,220.0889,220.1771,219.9713,220.1183,16700.0
2024-07-03 12:00:00,224.56,224.91,224.56,224.75,3800.0,220.0595,220.4025,220.0595,220.2457,3800.0
2024-07-03 12:05:00,224.68,224.81,224.68,224.81,844.0,220.1771,220.3045,220.1771,220.3045,844.0
2024-07-03 12:10:00,224.75,224.76,224.39,224.66,5013.0,220.2457,220.2555,219.8929,220.1575,5013.0
2024-07-03 12:15:00,224.67,224.93,224.67,224.82,2119.0,220.1673,220.4221,220.1673,220.3143,2119.0
2024-07-03 12:20:00,224.87,224.9,224.76,224.84,1933.0,220.3633,220.3927,220.2555,220.3339,1933.0
2024-07-03 12:25:00,224.8,224.89,224.66,224.77,3100.0,220.2947,220.3829,220.1575,220.2653,3100.0
2024-07-03 12:30:00,224.76,224.93,224.76,224.93,706.0,220.2555,220.4221,220.2555,220.4221,706.0
2024-07-03 12:35:00,224.88,225.08,224.82,224.91,5423.0,220.3731,220.569,220.3143,220.4025,5423.0
2024-07-03 12:40:00,224.79,225.0,224.77,224.91,4062.0,220.2849,220.4906,220.2653,220.4025,4062.0
2024-07-03 12:45:00,224.92,224.92,224.61,224.73,1466.0,220.4123,220.4123,220.1085,220.2261,1466.0
2024-07-03 12:50:00,224.63,225.16,224.63,225.07,5677.0,220.1281,220.6474,220.1281,220.5592,5677.0
2024-07-03 12:55:00,224.84,224.98,224.42,224.43,22033.0,220.3339,220.471,219.9223,219.9321,22033.0
2024-07-05 09:30:00,224.09,224.09,222.96,223.05,8120.0,219.5989,219.5989,218.4915,218.5797,8120.0
2024-07-05 09:35:00,223.03,223.5,222.82,222.82,1900.0,218.5601,219.0207,218.3543,218.3543,1900.0
2024-07-05 09:40:00,223.25,223.25,222.89,222.93,500.0,218.7757,218.7757,218.4229,218.4621,500.0
2024-07-05 09:45:00,222.47,222.56,222.47,222.56,1200.0,218.0114,218.0996,218.0114,218.0996,1200.0
2024-07-05 09:50:00,222.68,222.84,222.3,222.53,2100.0,218.2171,218.3739,217.8448,218.0702,2100.0
2024-07-05 09:55:00,222.26,222.38,222.0,222.28,2033.0,217.8056,217.9232,217.5508,217.8252,2033.0
2024-07-05 10:00:00,222.22,222.74,222.22,222.5,12172.0,217.7664,218.2759,217.7664,218.0408,12172.0
2024-07-05 10:05:00,222.64,222.66,222.19,222.49,7849.0,218.1779,218.1975,217.737,218.031,7849.0
2024-07-05 10:10:00,222.5,222.5,222.39,222.5,2200.0,218.0408,218.0408,217.933,218.0408,2200.0
2024-07-05 10:15:00,222.5,222.73,222.4,222.56,5612.0,218.0408,218.2661,217.9428,218.0996,5612.0
2024-07-05 10:20:00,222.67,222.67,222.25,222.26,15110.0,218.2073,218.2073,217.7958,217.8056,15110.0
2024-07-05 10:25:00,222.27,222.45,221.76,222.03,5995.0,217.8154,217.9918,217.3156,217.5802,5995.0
2024-07-05 10:30:00,221.89,222.24,221.89,222.2,2100.0,217.443,217.786,217.443,217.7468,2100.0
2024-07-05 10:35:00,222.36,222.6,222.35,222.6,351.0,217.9036,218.1387,217.8938,218.1387,351.0
2024-07-05 10:40:00,222.52,222.55,222.5,222.5,300.0,218.0604,218.0898,218.0408,218.0408,300.0
2024-07-05 10:45:00,222.41,222.73,222.41,222.44,3423.0,217.9526,218.2661,217.9526,217.982,3423.0
2024-07-05 10:50:00,222.41,222.55,222.32,222.38,784.0,217.9526,218.0898,217.8644,217.9232,784.0
2024-07-05 10:55:00,222.4,222.44,222.11,222.23,1727.0,217.9428,217.982,217.6586,217.7762,1727.0
2024-07-05 11:00:00,222.24,222.61,222.02,222.61,5296.0,217.786,218.1485,217.5704,218.1485,5296.0
2024-07-05 11:05:00,222.61,222.69,222.37,222.69,1550.0,218.1485,218.2269,217.9134,218.2269,1550.0
2024-07-05 11:10:00,222.71,222.72,222.71,222.72,700.0,218.2465,218.2563,218.2465,218.2563,700.0
2024-07-05 11:15:00,222.58,222.58,222.47,222.48,776.0,218.1191,218.1191,218.0114,218.0212,776.0
2024-07-05 11:20:00,222.51,222.51,222.29,222.3,571.0,218.0506,218.0506,217.835,217.8448,571.0
2024-07-05 11:25:00,222.48,222.56,222.39,222.4,1363.0,218.0212,218.0996,217.933,217.9428,1363.0
2024-07-05 11:30:00,222.46,222.57,222.19,222.19,1429.0,218.0016,218.1093,217.737,217.737,1429.0
2024-07-05 11:35:00,222.25,222.41,222.05,222.4,1075.0,217.7958,217.9526,217.5998,217.9428,1075.0
2024-07-05 11:40:00,222.38,222.49,222.24,222.4,3043.0,217.9232,218.031,217.786,217.9428,3043.0
2024-07-05 11:45:00,222.47,222.61,222.47,222.55,1183.0,218.0114,218.1485,218.0114,218.0898,1183.0
2024-07-05 11:50:00,222.68,222.74,222.46,222.46,1205.0,218.2171,218.2759,218.0016,218.0016,1205.0
2024-07-05 11:55:00,222.45,222.45,222.45,222.45,100.0,217.9918,217.9918,217.9918,217.9918,100.0
2024-07-05 12:00:00,222.63,222.63,222.24,222.28,1100.0,218.1681,218.1681,217.786,217.8252,1100.0
2024-07-05 12:05:00,222.28,222.36,222.28,222.36,537.0,217.8252,217.9036,217.8252,217.9036,537.0
2024-07-05 12:10:00,222.36,222.46,222.36,222.39,400.0,217.9036,218.0016,217.9036,217.933,400.0
2024-07-05 12:15:00,222.47,222.52,222.3,222.31,1372.0,218.0114,218.0604,217.8448,217.8546,1372.0
2024-07-05 12:20:00,222.3,222.57,222.3,222.5,800.0,217.8448,218.1093,217.8448,218.0408,800.0
2024-07-05 12:25:00,222.5,222.51,222.44,222.49,649.0,218.0408,218.0506,217.982,218.031,649.0
2024-07-05 12:30:00,222.48,222.48,222.42,222.48,777.0,218.0212,218.0212,217.9624,218.0212,777.0
2024-07-05 12:35:00,222.48,222.73,222.39,222.63,3420.0,218.0212,218.2661,217.933,218.1681,3420.0
2024-07-05 12:40:00,222.68,222.68,222.68,222.68,100.0,218.2171,218.2171,218.2171,218.2171,100.0
2024-07-05 12:45:00,222.63,222.82,222.61,222.74,500.0,218.1681,218.3543,218.1485,218.2759,500.0
2024-07-05 12:50:00,222.76,222.83,222.72,222.78,900.0,218.2955,218.3641,218.2563,218.3151,900.0
2024-07-05 12:55:00,222.76,222.95,222.76,222.87,2356.0,218.2955,218.4817,218.2955,218.4033,2356.0
2024-07-05 13:00:00,222.82,222.84,222.82,222.84,200.0,218.3543,218.3739,218.3543,218.3739,200.0
2024-07-05 13:05:00,222.92,222.94,222.89,222.93,600.0,218.4523,218.4719,218.4229,218.4621,600.0
2024-07-05 13:10:00,222.92,222.96,222.82,222.87,2465.0,218.4523,218.4915,218.3543,218.4033,2465.0
2024-07-05 13:15:00,222.92,223.15,222.9,223.0,4492.0,218.4523,218.6777,218.4327,218.5307,4492.0
2024-07-05 13:20:00,223.0,223.13,223.0,223.03,700.0,218.5307,218.6581,218.5307,218.5601,700.0
2024-07-05 13:25:00,223.09,223.09,222.97,222.98,300.0,218.6189,218.6189,218.5013,218.5111,300.0
2024-07-05 13:30:00,223.03,223.09,223.03,223.09,301.0,218.5601,218.6189,218.5601,218.6189,301.0
2024-07-05 13:35:00,223.27,223.47,223.26,223.47,784.0,218.7953,218.9913,218.7855,218.9913,784.0
2024-07-05 13:40:00,223.37,223.62,223.37,223.54,816.0,218.8933,219.1383,218.8933,219.0599,816.0
2024-07-05 13:45:00,223.53,223.54,223.49,223.49,243.0,219.0501,219.0599,219.0109,219.0109,243.0
2024-07-05 13:50:00,223.49,223.61,223.49,223.61,1957.0,219.0109,219.1285,219.0109,219.1285,1957.0
2024-07-05 13:55:00,223.74,223.74,223.73,223.74,300.0,219.2559,219.2559,219.2461,219.2559,300.0
2024-07-05 14:00:00,223.66,223.84,223.66,223.69,700.0,219.1775,219.3539,219.1775,219.2069,700.0
2024-07-05 14:05:00,223.71,223.71,223.61,223.62,1271.0,219.2265,219.2265,219.1285,219.1383,1271.0
2024-07-05 14:10:00,223.7,223.7,223.51,223.51,700.0,219.2167,219.2167,219.0305,219.0305,700.0
2024-07-05 14:15:00,223.55,223.56,223.54,223.56,593.0,219.0697,219.0795,219.0599,219.0795,593.0
2024-07-05 14:20:00,223.57,223.68,223.54,223.54,1083.0,219.0893,219.1971,219.0599,219.0599,1083.0
2024-07-05 14:25:00,223.62,223.63,223.34,223.34,5398.0,219.1383,219.1481,218.8639,218.8639,5398.0
2024-07-05 14:30:00,223.34,223.65,223.16,223.65,3741.0,218.8639,219.1677,218.6875,219.1677,3741.0
2024-07-05 14:35:00,223.65,223.65,223.54,223.54,689.0,219.1677,219.1677,219.0599,219.0599,689.0
2024-07-05 14:40:00,223.66,223.66,223.66,223.66,100.0,219.1775,219.1775,219.1775,219.1775,100.0
2024-07-05 14:45:00,223.62,223.62,223.55,223.57,500.0,219.1383,219.1383,219.0697,219.0893,500.0
2024-07-05 14:50:00,223.62,223.62,223.56,223.56,781.0,219.1383,219.1383,219.0795,219.0795,781.0
2024-07-05 14:55:00,223.57,223.64,223.41,223.64,1161.0,219.0893,219.1579,218.9325,219.1579,1161.0
2024-07-05 15:00:00,223.61,223.67,223.55,223.55,606.0,219.1285,219.1873,219.0697,219.0697,606.0
2024-07-05 15:05:00,223.6,223.62,223.55,223.56,536.0,219.1187,219.1383,219.0697,219.0795,536.0
2024-07-05 15:10:00,223.62,223.64,223.56,223.62,901.0,219.1383,219.1579,219.0795,219.1383,901.0
2024-07-05 15:15:00,223.58,223.59,223.36,223.36,1832.0,219.0991,219.1089,218.8835,218.8835,1832.0
2024-07-05 15:20:00,223.39,223.68,223.39,223.63,3034.0,218.9129,219.1971,218.9129,219.1481,3034.0
2024-07-05 15:25:00,223.61,223.61,223.46,223.46,1047.0,219.1285,219.1285,218.9815,218.9815,1047.0
2024-07-05 15:30:00,223.5,223.67,223.5,223.65,2569.0,219.0207,219.1873,219.0207,219.1677,2569.0
2024-07-05 15:35:00,223.62,223.72,223.57,223.57,2494.0,219.1383,219.2363,219.0893,219.0893,2494.0
2024-07-05 15:40:00,223.68,223.68,223.64,223.67,1128.0,219.1971,219.1971,219.1579,219.1873,1128.0
2024-07-05 15:45:00,223.6,223.81,223.58,223.81,2845.0,219.1187,219.3245,219.0991,219.3245,2845.0
2024-07-05 15:50:00,223.82,224.07,223.81,224.07,3613.0,219.3343,219.5793,219.3245,219.5793,3613.0
2024-07-05 15:55:00,224.01,224.14,223.84,224.09,12902.0,219.5205,219.6479,219.3539,219.5989,12902.0
2024-07-08 09:30:00,225.22,225.22,224.94,224.95,6888.0,220.7062,220.7062,220.4319,220.4417,6888.0
2024-07-08 09:35:00,225.43,226.0,225.43,225.55,526.0,220.912,221.4706,220.912,221.0296,526.0
2024-07-08 09:40:00,226.41,226.55,225.6,225.83,5794.0,221.8724,222.0096,221.0786,221.304,5794.0
2024-07-08 09:45:00,226.14,226.3,225.71,225.87,4324.0,221.6078,221.7646,221.1864,221.3432,4324.0
2024-07-08 09:50:00,225.91,225.92,225.9,225.9,326.0,221.3824,221.3922,221.3726,221.3726,326.0
2024-07-08 09:55:00,225.59,225.59,225.5,225.5,1280.0,221.0688,221.0688,220.9806,220.9806,1280.0
2024-07-08 10:00:00,225.79,225.79,225.29,225.57,641.0,221.2648,221.2648,220.7748,221.0492,641.0
2024-07-08 10:05:00,225.65,226.19,225.52,225.84,4643.0,221.1276,221.6568,221.0002,221.3138,4643.0
2024-07-08 10:10:00,225.8,226.17,225.8,226.17,825.0,221.2746,221.6372,221.2746,221.6372,825.0
2024-07-08 10:15:00,226.09,226.34,226.09,226.17,1750.0,221.5588,221.8038,221.5588,221.6372,1750.0
2024-07-08 10:20:00,226.11,226.29,225.55,225.55,1901.0,221.5784,221.7548,221.0296,221.0296,1901.0
2024-07-08 10:25:00,225.64,225.92,225.55,225.92,2192.0,221.1178,221.3922,221.0296,221.3922,2192.0
2024-07-08 10:30:00,225.91,226.04,225.9,226.03,425.0,221.3824,221.5098,221.3726,221.5,425.0
2024-07-08 10:35:00,225.82,226.03,225.82,225.96,1301.0,221.2942,221.5,221.2942,221.4314,1301.0
2024-07-08 10:40:00,226.02,226.02,225.83,225.83,1377.0,221.4902,221.4902,221.304,221.304,1377.0
2024-07-08 10:45:00,226.0,226.23,225.99,226.23,799.0,221.4706,221.696,221.4608,221.696,799.0
2024-07-08 10:50:00,226.0,226.15,226.0,226.14,1235.0,221.4706,221.6176,221.4706,221.6078,1235.0
2024-07-08 10:55:00,226.08,226.35,226.08,226.27,1247.0,221.549,221.8136,221.549,221.7352,1247.0
2024-07-08 11:00:00,226.19,226.29,226.01,226.01,2116.0,221.6568,221.7548,221.4804,221.4804,2116.0
2024-07-08 11:05:00,226.44,226.44,226.44,226.44,408.0,221.9018,221.9018,221.9018,221.9018,408.0
2024-07-08 11:10:00,226.16,226.28,226.0,226.11,4094.0,221.6274,221.745,221.4706,221.5784,4094.0
2024-07-08 11:15:00,226.12,226.18,225.74,225.83,2289.0,221.5882,221.647,221.2158,221.304,2289.0
2024-07-08 11:20:00,225.68,225.85,225.66,225.66,746.0,221.157,221.3236,221.1374,221.1374,746.0
2024-07-08 11:25:00,225.72,226.2,225.71,226.05,3296.0,221.1962,221.6666,221.1864,221.5196,3296.0
2024-07-08 11:30:00,225.95,226.07,225.64,225.7,2089.0,221.4216,221.5392,221.1178,221.1766,2089.0
2024-07-08 11:35:00,225.63,225.7,225.44,225.5,960.0,221.108,221.1766,220.9218,220.9806,960.0
2024-07-08 11:40:00,225.57,225.71,225.45,225.71,4698.0,221.0492,221.1864,220.9316,221.1864,4698.0
2024-07-08 11:45:00,225.88,225.88,225.75,225.79,620.0,221.353,221.353,221.2256,221.2648,620.0
2024-07-08 11:50:00,225.7,225.76,225.6,225.6,3181.0,221.1766,221.2354,221.0786,221.0786,3181.0
2024-07-08 11:55:00,225.62,225.71,225.54,225.66,4735.0,221.0982,221.1864,221.0198,221.1374,4735.0
2024-07-08 12:00:00,225.54,225.65,225.29,225.42,4004.0,221.0198,221.1276,220.7748,220.9022,4004.0
2024-07-08 12:05:00,225.38,225.48,225.38,225.48,600.0,220.863,220.961,220.863,220.961,600.0
2024-07-08 12:10:00,225.49,225.6,225.49,225.55,487.0,220.9708,221.0786,220.9708,221.0296,487.0
2024-07-08 12:15:00,225.56,225.6,225.55,225.59,308.0,221.0394,221.0786,221.0296,221.0688,308.0
2024-07-08 12:20:00,225.72,225.72,225.72,225.72,100.0,221.1962,221.1962,221.1962,221.1962,100.0
2024-07-08 12:25:00,225.81,225.91,225.81,225.91,400.0,221.2844,221.3824,221.2844,221.3824,400.0
2024-07-08 12:30:00,226.03,226.03,226.03,226.03,100.0,221.5,221.5,221.5,221.5,100.0
2024-07-08 12:35:00,225.93,226.34,225.93,226.34,1493.0,221.402,221.8038,221.402,221.8038,1493.0
2024-07-08 12:40:00,226.2,226.22,226.15,226.22,1814.0,221.6666,221.6862,221.6176,221.6862,1814.0
2024-07-08 12:45:00,226.28,226.31,226.15,226.17,900.0,221.745,221.7744,221.6176,221.6372,900.0
2024-07-08 12:50:00,226.05,226.14,225.88,225.88,593.0,221.5196,221.6078,221.353,221.353,593.0
2024-07-08 12:55:00,225.98,226.04,225.87,226.04,1263.0,221.451,221.5098,221.3432,221.5098,1263.0
2024-07-08 13:00:00,226.06,226.06,225.72,225.75,2064.0,221.5294,221.5294,221.1962,221.2256,2064.0
2024-07-08 13:05:00,225.88,225.88,225.62,225.62,1790.0,221.353,221.353,221.0982,221.0982,1790.0
2024-07-08 13:10:00,225.56,225.65,225.51,225.63,2210.0,221.0394,221.1276,220.9904,221.108,2210.0
2024-07-08 13:15:00,225.4,225.69,225.4,225.66,4642.0,220.8826,221.1668,220.8826,221.1374,4642.0
2024-07-08 13:20:00,225.79,225.82,225.61,225.61,1348.0,221.2648,221.2942,221.0884,221.0884,1348.0
2024-07-08 13:25:00,225.65,225.79,225.65,225.78,300.0,221.1276,221.2648,221.1276,221.255,300.0
2024-07-08 13:30:00,225.9,225.94,225.9,225.94,601.0,221.3726,221.4118,221.3726,221.4118,601.0
2024-07-08 13:35:00,225.99,226.01,225.8,225.93,2234.0,221.4608,221.4804,221.2746,221.402,2234.0
2024-07-08 13:40:00,225.93,225.93,225.92,225.93,515.0,221.402,221.402,221.3922,221.402,515.0
2024-07-08 13:45:00,226.1,226.1,225.76,225.92,980.0,221.5686,221.5686,221.2354,221.3922,980.0
2024-07-08 13:50:00,225.89,225.95,225.75,225.87,3216.0,221.3628,221.4216,221.2256,221.3432,3216.0
2024-07-08 13:55:00,225.75,225.87,225.74,225.78,2249.0,221.2256,221.3432,221.2158,221.255,2249.0
2024-07-08 14:00:00,225.8,225.8,225.63,225.64,5000.0,221.2746,221.2746,221.108,221.1178,5000.0
2024-07-08 14:05:00,225.79,225.8,225.78,225.8,663.0,221.2648,221.2746,221.255,221.2746,663.0
2024-07-08 14:10:00,225.88,226.14,225.88,226.11,1427.0,221.353,221.6078,221.353,221.5784,1427.0
2024-07-08 14:15:00,226.15,226.28,226.11,226.17,1948.0,221.6176,221.745,221.5784,221.6372,1948.0
2024-07-08 14:20:00,226.24,226.24,226.08,226.08,496.0,221.7058,221.7058,221.549,221.549,496.0
2024-07-08 14:25:00,226.02,226.17,226.02,226.17,750.0,221.4902,221.6372,221.4902,221.6372,750.0
2024-07-08 14:30:00,226.14,226.17,226.02,226.02,1089.0,221.6078,221.6372,221.4902,221.4902,1089.0
2024-07-08 14:35:00,226.05,226.17,226.03,226.17,1357.0,221.5196,221.6372,221.5,221.6372,1357.0
2024-07-08 14:40:00,225.97,226.01,225.97,226.0,500.0,221.4412,221.4804,221.4412,221.4706,500.0
2024-07-08 14:45:00,226.0,226.0,225.87,225.91,1025.0,221.4706,221.4706,221.3432,221.3824,1025.0
2024-07-08 14:50:00,225.98,226.08,225.97,226.08,667.0,221.451,221.549,221.4412,221.549,667.0
2024-07-08 14:55:00,226.06,226.19,226.06,226.17,700.0,221.5294,221.6568,221.5294,221.6372,700.0
2024-07-08 15:00:00,226.17,226.26,226.04,226.08,2355.0,221.6372,221.7254,221.5098,221.549,2355.0
2024-07-08 15:05:00,226.05,226.05,226.04,226.05,1150.0,221.5196,221.5196,221.5098,221.5196,1150.0
2024-07-08 15:10:00,226.05,226.05,226.05,226.05,0.0,221.5196,221.5196,221.5196,221.5196,0.0
2024-07-08 15:15:00,226.01,226.03,225.94,225.95,3453.0,221.4804,221.5,221.4118,221.4216,3453.0
2024-07-08 15:20:00,225.96,225.98,225.84,225.96,1316.0,221.4314,221.451,221.3138,221.4314,1316.0
2024-07-08 15:25:00,225.82,225.91,225.82,225.91,2139.0,221.2942,221.3824,221.2942,221.3824,2139.0
2024-07-08 15:30:00,225.86,226.05,225.82,226.02,4028.0,221.3334,221.5196,221.2942,221.4902,4028.0
2024-07-08 15:35:00,225.93,225.99,225.8,225.84,2928.0,221.402,221.4608,221.2746,221.3138,2928.0
2024-07-08 15:40:00,225.84,226.0,225.82,226.0,3234.0,221.3138,221.4706,221.2942,221.4706,3234.0
2024-07-08 15:45:00,225.87,226.0,225.8,225.8,1735.0,221.3432,221.4706,221.2746,221.2746,1735.0
2024-07-08 15:50:00,225.41,226.41,225.41,226.3,6841.0,220.8924,221.8724,220.8924,221.7646,6841.0
2024-07-08 15:55:00,226.21,226.27,225.84,225.99,32992.0,221.6764,221.7352,221.3138,221.4608,32992.0
2024-07-09 09:30:00,226.06,226.16,225.97,226.16,3791.0,221.5294,221.6274,221.4412,221.6274,3791.0
2024-07-09 09:35:00,225.39,225.94,225.37,225.94,1149.0,220.8728,221.4118,220.8532,221.4118,1149.0
2024-07-09 09:40:00,225.81,225.81,225.35,225.36,4499.0,221.2844,221.2844,220.8336,220.8434,4499.0
2024-07-09 09:45:00,225.56,225.63,225.49,225.49,1106.0,221.0394,221.108,220.9708,220.9708,1106.0
2024-07-09 09:50:00,225.49,225.49,225.17,225.17,900.0,220.9708,220.9708,220.6572,220.6572,900.0
2024-07-09 09:55:00,225.18,225.6,225.18,225.6,606.0,220.667,221.0786,220.667,221.0786,606.0
2024-07-09 10:00:00,225.01,225.46,225.0,225.0,705.0,220.5004,220.9414,220.4906,220.4906,705.0
2024-07-09 10:05:00,224.84,225.22,224.84,225.11,432.0,220.3339,220.7062,220.3339,220.5984,432.0
2024-07-09 10:10:00,225.34,225.34,225.34,225.34,534.0,220.8238,220.8238,220.8238,220.8238,534.0
2024-07-09 10:15:00,225.29,225.29,224.79,224.8,1510.0,220.7748,220.7748,220.2849,220.2947,1510.0
2024-07-09 10:20:00,224.8,225.31,224.79,225.31,3750.0,220.2947,220.7944,220.2849,220.7944,3750.0
2024-07-09 10:25:00,225.33,225.4,225.18,225.4,1903.0,220.814,220.8826,220.667,220.8826,1903.0
2024-07-09 10:30:00,225.45,225.63,225.44,225.61,2697.0,220.9316,221.108,220.9218,221.0884,2697.0
2024-07-09 10:35:00,225.75,225.86,225.71,225.86,450.0,221.2256,221.3334,221.1864,221.3334,450.0
2024-07-09 10:40:00,226.11,226.11,225.71,225.87,1217.0,221.5784,221.5784,221.1864,221.3432,1217.0
2024-07-09 10:45:00,225.87,226.16,225.86,226.16,1558.0,221.3432,221.6274,221.3334,221.6274,1558.0
2024-07-09 10:50:00,225.88,225.99,225.75,225.84,1722.0,221.353,221.4608,221.2256,221.3138,1722.0
2024-07-09 10:55:00,225.73,225.87,225.42,225.42,1991.0,221.206,221.3432,220.9022,220.9022,1991.0
2024-07-09 11:00:00,225.43,225.52,225.38,225.43,1100.0,220.912,221.0002,220.863,220.912,1100.0
2024-07-09 11:05:00,225.55,225.55,225.43,225.45,1147.0,221.0296,221.0296,220.912,220.9316,1147.0
2024-07-09 11:10:00,225.44,225.77,225.43,225.61,3353.0,220.9218,221.2452,220.912,221.0884,3353.0
2024-07-09 11:15:00,225.78,225.95,225.78,225.95,2800.0,221.255,221.4216,221.255,221.4216,2800.0
2024-07-09 11:20:00,225.84,226.02,225.81,225.95,1034.0,221.3138,221.4902,221.2844,221.4216,1034.0
2024-07-09 11:25:00,225.91,226.02,225.74,225.74,2867.0,221.3824,221.4902,221.2158,221.2158,2867.0
2024-07-09 11:30:00,225.61,225.62,225.42,225.61,1077.0,221.0884,221.0982,220.9022,221.0884,1077.0
2024-07-09 11:35:00,225.5,225.5,225.47,225.47,200.0,220.9806,220.9806,220.9512,220.9512,200.0
2024-07-09 11:40:00,225.48,225.6,225.41,225.48,1056.0,220.961,221.0786,220.8924,220.961,1056.0
2024-07-09 11:45:00,225.59,225.77,225.37,225.77,2567.0,221.0688,221.2452,220.8532,221.2452,2567.0
2024-07-09 11:50:00,225.82,225.93,225.82,225.93,500.0,221.2942,221.402,221.2942,221.402,500.0
2024-07-09 11:55:00,225.93,225.93,225.78,225.78,1500.0,221.402,221.402,221.255,221.255,1500.0
2024-07-09 12:00:00,225.68,225.84,225.51,225.84,1413.0,221.157,221.3138,220.9904,221.3138,1413.0
2024-07-09 12:05:00,225.84,225.84,225.74,225.75,9709.0,221.3138,221.3138,221.2158,221.2256,9709.0
2024-07-09 12:10:00,225.77,225.95,225.76,225.91,1743.0,221.2452,221.4216,221.2354,221.3824,1743.0
2024-07-09 12:15:00,225.94,226.01,225.64,225.64,2641.0,221.4118,221.4804,221.1178,221.1178,2641.0
2024-07-09 12:20:00,225.56,225.73,225.56,225.61,1260.0,221.0394,221.206,221.0394,221.0884,1260.0
2024-07-09 12:25:00,225.73,225.81,225.64,225.81,1658.0,221.206,221.2844,221.1178,221.2844,1658.0
2024-07-09 12:30:00,225.81,225.93,225.81,225.9,800.0,221.2844,221.402,221.2844,221.3726,800.0
2024-07-09 12:35:00,225.89,225.89,225.88,225.88,301.0,221.3628,221.3628,221.353,221.353,301.0
2024-07-09 12:40:00,225.94,225.97,225.84,225.9,1100.0,221.4118,221.4412,221.3138,221.3726,1100.0
2024-07-09 12:45:00,226.0,226.14,225.95,226.14,2478.0,221.4706,221.6078,221.4216,221.6078,2478.0
2024-07-09 12:50:00,225.95,225.96,225.68,225.9,2420.0,221.4216,221.4314,221.157,221.3726,2420.0
2024-07-09 12:55:00,225.94,226.04,225.94,226.02,610.0,221.4118,221.5098,221.4118,221.4902,610.0
2024-07-09 13:00:00,226.19,226.31,226.18,226.25,1200.0,221.6568,221.7744,221.647,221.7156,1200.0
2024-07-09 13:05:00,226.21,226.28,226.09,226.09,1071.0,221.6764,221.745,221.5588,221.5588,1071.0
2024-07-09 13:10:00,226.16,226.33,226.15,226.33,1000.0,221.6274,221.794,221.6176,221.794,1000.0
2024-07-09 13:15:00,226.3,226.3,226.05,226.06,673.0,221.7646,221.7646,221.5196,221.5294,673.0
2024-07-09 13:20:00,226.17,226.47,226.16,226.37,1815.0,221.6372,221.9312,221.6274,221.8332,1815.0
2024-07-09 13:25:00,226.49,226.55,226.47,226.47,600.0,221.9508,222.0096,221.9312,221.9312,600.0
2024-07-09 13:30:00,226.53,226.53,226.21,226.53,3258.0,221.99,221.99,221.6764,221.99,3258.0
2024-07-09 13:35:00,226.62,226.84,226.62,226.84,2366.0,222.0782,222.2938,222.0782,222.2938,2366.0
2024-07-09 13:40:00,226.62,226.62,226.62,226.62,100.0,222.0782,222.0782,222.0782,222.0782,100.0
2024-07-09 13:45:00,226.62,226.64,226.5,226.62,2254.0,222.0782,222.0978,221.9606,222.0782,2254.0
2024-07-09 13:50:00,226.7,226.7,226.5,226.55,1500.0,222.1566,222.1566,221.9606,222.0096,1500.0
2024-07-09 13:55:00,226.51,226.51,226.43,226.43,681.0,221.9704,221.9704,221.892,221.892,681.0
2024-07-09 14:00:00,226.45,226.5,226.4,226.4,2355.0,221.9116,221.9606,221.8626,221.8626,2355.0
2024-07-09 14:05:00,226.44,226.58,226.44,226.58,1001.0,221.9018,222.039,221.9018,222.039,1001.0
2024-07-09 14:10:00,226.45,226.57,226.45,226.5,1450.0,221.9116,222.0292,221.9116,221.9606,1450.0
2024-07-09 14:15:00,226.48,226.53,226.47,226.47,8167.0,221.941,221.99,221.9312,221.9312,8167.0
2024-07-09 14:20:00,226.5,226.5,226.45,226.46,400.0,221.9606,221.9606,221.9116,221.9214,400.0
2024-07-09 14:25:00,226.42,226.42,226.25,226.29,2753.0,221.8822,221.8822,221.7156,221.7548,2753.0
2024-07-09 14:30:00,226.35,226.49,226.35,226.46,1595.0,221.8136,221.9508,221.8136,221.9214,1595.0
2024-07-09 14:35:00,226.44,226.56,226.42,226.51,1154.0,221.9018,222.0194,221.8822,221.9704,1154.0
2024-07-09 14:40:00,226.5,226.7,226.5,226.52,3802.0,221.9606,222.1566,221.9606,221.9802,3802.0
2024-07-09 14:45:00,226.5,226.68,226.49,226.66,1658.0,221.9606,222.137,221.9508,222.1174,1658.0
2024-07-09 14:50:00,226.5,226.57,226.41,226.45,5006.0,221.9606,222.0292,221.8724,221.9116,5006.0
2024-07-09 14:55:00,226.48,226.48,226.39,226.4,1801.0,221.941,221.941,221.8528,221.8626,1801.0
2024-07-09 15:00:00,226.4,226.4,226.31,226.36,2774.0,221.8626,221.8626,221.7744,221.8234,2774.0
2024-07-09 15:05:00,226.29,226.38,226.28,226.38,2465.0,221.7548,221.843,221.745,221.843,2465.0
2024-07-09 15:10:00,226.38,226.38,226.23,226.28,4834.0,221.843,221.843,221.696,221.745,4834.0
2024-07-09 15:15:00,226.3,226.33,226.15,226.32,3195.0,221.7646,221.794,221.6176,221.7842,3195.0
2024-07-09 15:20:00,226.3,226.38,226.25,226.33,1885.0,221.7646,221.843,221.7156,221.794,1885.0
2024-07-09 15:25:00,226.33,226.4,226.27,226.37,6800.0,221.794,221.8626,221.7352,221.8332,6800.0
2024-07-09 15:30:00,226.37,226.37,226.07,226.17,5611.0,221.8332,221.8332,221.5392,221.6372,5611.0
2024-07-09 15:35:00,226.18,226.44,226.14,226.3,5783.0,221.647,221.9018,221.6078,221.7646,5783.0
2024-07-09 15:40:00,226.3,226.3,226.23,226.26,2607.0,221.7646,221.7646,221.696,221.7254,2607.0
2024-07-09 15:45:00,226.26,226.37,226.25,226.31,3339.0,221.7254,221.8332,221.7156,221.7744,3339.0
2024-07-09 15:50:00,226.27,226.39,226.03,226.08,9967.0,221.7352,221.8528,221.5,221.549,9967.0
2024-07-09 15:55:00,226.14,226.28,225.91,225.96,46431.0,221.6078,221.745,221.3824,221.4314,46431.0
2024-07-10 09:30:00,225.96,226.74,225.96,226.74,5952.0,221.4314,222.1958,221.4314,222.1958,5952.0
2024-07-10 09:35:00,226.74,227.08,226.73,227.08,220.0,222.1958,222.529,222.186,222.529,220.0
2024-07-10 09:40:00,226.37,226.37,226.25,226.25,222.0,221.8332,221.8332,221.7156,221.7156,222.0
2024-07-10 09:45:00,226.0,226.7,226.0,226.54,747.0,221.4706,222.1566,221.4706,221.9998,747.0
2024-07-10 09:50:00,226.66,226.66,226.52,226.52,200.0,222.1174,222.1174,221.9802,221.9802,200.0
2024-07-10 09:55:00,226.49,226.49,226.32,226.42,329.0,221.9508,221.9508,221.7842,221.8822,329.0
2024-07-10 10:00:00,226.46,227.3,226.41,227.3,6760.0,221.9214,222.7446,221.8724,222.7446,6760.0
2024-07-10 10:05:00,227.23,227.23,226.8,227.01,3605.0,222.676,222.676,222.2546,222.4604,3605.0
2024-07-10 10:10:00,227.28,227.29,226.97,227.29,939.0,222.725,222.7348,222.4212,222.7348,939.0
2024-07-10 10:15:00,227.26,227.44,227.2,227.44,800.0,222.7054,222.8817,222.6466,222.8817,800.0
2024-07-10 10:20:00,227.35,227.55,227.27,227.35,3136.0,222.7936,222.9895,222.7152,222.7936,3136.0
2024-07-10 10:25:00,227.26,227.26,226.9,227.04,1300.0,222.7054,222.7054,222.3526,222.4898,1300.0
2024-07-10 10:30:00,227.15,227.2,227.06,227.18,700.0,222.5976,222.6466,222.5094,222.627,700.0
2024-07-10 10:35:00,227.19,227.2,226.86,227.09,2201.0,222.6368,222.6466,222.3134,222.5388,2201.0
2024-07-10 10:40:00,226.94,226.94,226.93,226.93,330.0,222.3918,222.3918,222.382,222.382,330.0
2024-07-10 10:45:00,226.85,227.16,226.84,226.99,1418.0,222.3036,222.6074,222.2938,222.4408,1418.0
2024-07-10 10:50:00,226.85,227.2,226.85,226.95,833.0,222.3036,222.6466,222.3036,222.4016,833.0
2024-07-10 10:55:00,227.12,227.25,227.12,227.24,700.0,222.5682,222.6956,222.5682,222.6858,700.0
2024-07-10 11:00:00,227.34,227.44,227.25,227.3,1619.0,222.7838,222.8817,222.6956,222.7446,1619.0
2024-07-10 11:05:00,227.45,227.45,226.91,226.91,5317.0,222.8915,222.8915,222.3624,222.3624,5317.0
2024-07-10 11:10:00,226.85,226.85,226.85,226.85,1200.0,222.3036,222.3036,222.3036,222.3036,1200.0
2024-07-10 11:15:00,226.85,226.86,226.75,226.75,1825.0,222.3036,222.3134,222.2056,222.2056,1825.0
2024-07-10 11:20:00,226.7,227.04,226.7,226.93,4243.0,222.1566,222.4898,222.1566,222.382,4243.0
2024-07-10 11:25:00,226.8,226.83,226.74,226.75,500.0,222.2546,222.284,222.1958,222.2056,500.0
2024-07-10 11:30:00,226.83,226.9,226.65,226.89,1295.0,222.284,222.3526,222.1076,222.3428,1295.0
2024-07-10 11:35:00,226.92,226.95,226.84,226.95,700.0,222.3722,222.4016,222.2938,222.4016,700.0
2024-07-10 11:40:00,226.87,226.87,226.67,226.81,1991.0,222.3232,222.3232,222.1272,222.2644,1991.0
2024-07-10 11:45:00,226.77,226.85,226.76,226.83,1365.0,222.2252,222.3036,222.2154,222.284,1365.0
2024-07-10 11:50:00,226.76,226.88,226.75,226.85,1153.0,222.2154,222.333,222.2056,222.3036,1153.0
2024-07-10 11:55:00,226.75,226.84,226.7,226.7,4351.0,222.2056,222.2938,222.1566,222.1566,4351.0
2024-07-10 12:00:00,226.81,227.1,226.72,227.1,4612.0,222.2644,222.5486,222.1762,222.5486,4612.0
2024-07-10 12:05:00,227.05,227.06,226.96,226.96,1252.0,222.4996,222.5094,222.4114,222.4114,1252.0
2024-07-10 12:10:00,227.05,227.33,226.93,227.33,2352.0,222.4996,222.774,222.382,222.774,2352.0
2024-07-10 12:15:00,227.4,227.51,227.29,227.3,1161.0,222.8425,222.9503,222.7348,222.7446,1161.0
2024-07-10 12:20:00,227.24,227.46,227.23,227.46,990.0,222.6858,222.9013,222.676,222.9013,990.0
2024-07-10 12:25:00,227.5,227.62,227.45,227.47,3166.0,222.9405,223.0581,222.8915,222.9111,3166.0
2024-07-10 12:30:00,227.55,227.57,227.28,227.3,1004.0,222.9895,223.0091,222.725,222.7446,1004.0
2024-07-10 12:35:00,227.33,227.33,227.24,227.24,240.0,222.774,222.774,222.6858,222.6858,240.0
2024-07-10 12:40:00,227.34,227.42,227.33,227.42,1136.0,222.7838,222.8621,222.774,222.8621,1136.0
2024-07-10 12:45:00,227.24,227.24,227.15,227.15,880.0,222.6858,222.6858,222.5976,222.5976,880.0
2024-07-10 12:50:00,227.22,227.48,227.12,227.32,2696.0,222.6662,222.9209,222.5682,222.7642,2696.0
2024-07-10 12:55:00,227.27,227.44,227.27,227.44,1165.0,222.7152,222.8817,222.7152,222.8817,1165.0
2024-07-10 13:00:00,227.49,227.7,227.42,227.59,997.0,222.9307,223.1365,222.8621,223.0287,997.0
2024-07-10 13:05:00,227.57,227.68,227.53,227.53,1135.0,223.0091,223.1169,222.9699,222.9699,1135.0
2024-07-10 13:10:00,227.53,227.53,227.38,227.42,25800.0,222.9699,222.9699,222.8229,222.8621,25800.0
2024-07-10 13:15:00,227.42,227.46,227.31,227.46,350.0,222.8621,222.9013,222.7544,222.9013,350.0
2024-07-10 13:20:00,227.28,227.28,227.01,227.1,1490.0,222.725,222.725,222.4604,222.5486,1490.0
2024-07-10 13:25:00,226.92,227.05,226.91,226.91,1378.0,222.3722,222.4996,222.3624,222.3624,1378.0
2024-07-10 13:30:00,227.01,227.11,227.0,227.11,549.0,222.4604,222.5584,222.4506,222.5584,549.0
2024-07-10 13:35:00,227.12,227.12,227.03,227.1,341.0,222.5682,222.5682,222.48,222.5486,341.0
2024-07-10 13:40:00,227.03,227.1,226.91,226.91,31370.0,222.48,222.5486,222.3624,222.3624,31370.0
2024-07-10 13:45:00,226.93,227.11,226.87,227.08,1626.0,222.382,222.5584,222.3232,222.529,1626.0
2024-07-10 13:50:00,227.21,227.29,227.21,227.29,1999.0,222.6564,222.7348,222.6564,222.7348,1999.0
2024-07-10 13:55:00,227.27,227.37,227.27,227.35,1400.0,222.7152,222.8132,222.7152,222.7936,1400.0
2024-07-10 14:00:00,227.25,227.25,227.03,227.1,567.0,222.6956,222.6956,222.48,222.5486,567.0
2024-07-10 14:05:00,227.1,227.1,226.86,226.86,419.0,222.5486,222.5486,222.3134,222.3134,419.0
2024-07-10 14:10:00,226.94,226.94,226.8,226.81,1332.0,222.3918,222.3918,222.2546,222.2644,1332.0
2024-07-10 14:15:00,226.81,226.81,226.81,226.81,0.0,222.2644,222.2644,222.2644,222.2644,0.0
2024-07-10 14:20:00,226.59,226.64,226.55,226.56,402.0,222.0488,222.0978,222.0096,222.0194,402.0
2024-07-10 14:25:00,226.73,226.77,226.72,226.72,710.0,222.186,222.2252,222.1762,222.1762,710.0
2024-07-10 14:30:00,226.75,226.9,226.75,226.8,622.0,222.2056,222.3526,222.2056,222.2546,622.0
2024-07-10 14:35:00,226.88,226.91,226.78,226.79,1714.0,222.333,222.3624,222.235,222.2448,1714.0
2024-07-10 14:40:00,226.7,226.77,226.7,226.77,365.0,222.1566,222.2252,222.1566,222.2252,365.0
2024-07-10 14:45:00,226.81,227.09,226.81,226.94,5333.0,222.2644,222.5388,222.2644,222.3918,5333.0
2024-07-10 14:50:00,226.89,226.93,226.88,226.91,571.0,222.3428,222.382,222.333,222.3624,571.0
2024-07-10 14:55:00,226.89,227.03,226.88,227.03,1240.0,222.3428,222.48,222.333,222.48,1240.0
2024-07-10 15:00:00,227.13,227.13,226.8,226.82,1776.0,222.578,222.578,222.2546,222.2742,1776.0
2024-07-10 15:05:00,226.87,226.91,226.69,226.78,1292.0,222.3232,222.3624,222.1468,222.235,1292.0
2024-07-10 15:10:00,226.73,226.86,226.71,226.86,2448.0,222.186,222.3134,222.1664,222.3134,2448.0
2024-07-10 15:15:00,226.74,226.86,226.59,226.79,2464.0,222.1958,222.3134,222.0488,222.2448,2464.0
2024-07-10 15:20:00,226.72,226.77,226.62,226.63,2759.0,222.1762,222.2252,222.0782,222.088,2759.0
2024-07-10 15:25:00,226.59,226.65,226.42,226.44,2550.0,222.0488,222.1076,221.8822,221.9018,2550.0
2024-07-10 15:30:00,226.38,226.64,226.38,226.59,26589.0,221.843,222.0978,221.843,222.0488,26589.0
2024-07-10 15:35:00,226.54,226.69,226.46,226.48,5242.0,221.9998,222.1468,221.9214,221.941,5242.0
2024-07-10 15:40:00,226.46,226.64,226.46,226.59,11518.0,221.9214,222.0978,221.9214,222.0488,11518.0
2024-07-10 15:45:00,226.59,226.82,226.53,226.66,12242.0,222.0488,222.2742,221.99,222.1174,12242.0
2024-07-10 15:50:00,226.65,226.97,226.62,226.8,10053.0,222.1076,222.4212,222.0782,222.2546,10053.0
2024-07-10 15:55:00,226.82,227.33,226.74,227.19,34823.0,222.2742,222.774,222.1958,222.6368,34823.0
2024-07-11 09:30:00,227.88,228.08,227.83,227.83,9918.0,223.3129,223.5089,223.2639,223.2639,9918.0
2024-07-11 09:35:00,227.48,227.71,227.38,227.71,2397.0,222.9209,223.1463,222.8229,223.1463,2397.0
2024-07-11 09:40:00,227.85,228.0,227.85,227.85,544.0,223.2835,223.4305,223.2835,223.2835,544.0
2024-07-11 09:45:00,227.85,228.51,227.53,228.35,3115.0,223.2835,223.9303,222.9699,223.7735,3115.0
2024-07-11 09:50:00,228.34,228.56,228.12,228.25,1400.0,223.7637,223.9793,223.5481,223.6755,1400.0
2024-07-11 09:55:00,228.25,228.46,228.0,228.11,4245.0,223.6755,223.8813,223.4305,223.5383,4245.0
2024-07-11 10:00:00,228.48,228.88,228.46,228.57,1709.0,223.9009,224.2929,223.8813,223.9891,1709.0
2024-07-11 10:05:00,228.57,228.89,228.57,228.71,1800.0,223.9891,224.3027,223.9891,224.1263,1800.0
2024-07-11 10:10:00,228.71,229.6,228.7,229.55,2840.0,224.1263,224.9985,224.1165,224.9495,2840.0
2024-07-11 10:15:00,229.71,229.77,229.34,229.65,7542.0,225.1063,225.1651,224.7437,225.0475,7542.0
2024-07-11 10:20:00,229.67,229.79,229.37,229.37,1850.0,225.0671,225.1846,224.7731,224.7731,1850.0
2024-07-11 10:25:00,229.37,229.37,229.1,229.27,1840.0,224.7731,224.7731,224.5085,224.6751,1840.0
2024-07-11 10:30:00,229.25,229.36,229.16,229.33,1610.0,224.6555,224.7633,224.5673,224.7339,1610.0
2024-07-11 10:35:00,229.11,229.63,229.1,229.25,7151.0,224.5183,225.0279,224.5085,224.6555,7151.0
2024-07-11 10:40:00,229.25,229.26,228.84,228.99,4402.0,224.6555,224.6653,224.2537,224.4007,4402.0
2024-07-11 10:45:00,229.08,229.32,229.08,229.2,3204.0,224.4889,224.7241,224.4889,224.6065,3204.0
2024-07-11 10:50:00,229.08,229.12,228.46,228.83,27631.0,224.4889,224.5281,223.8813,224.2439,27631.0
2024-07-11 10:55:00,228.84,229.07,228.61,228.96,6241.0,224.2537,224.4791,224.0283,224.3713,6241.0
2024-07-11 11:00:00,229.05,229.18,228.76,228.84,2166.0,224.4595,224.5869,224.1753,224.2537,2166.0
2024-07-11 11:05:00,228.85,228.91,228.63,228.91,4843.0,224.2635,224.3223,224.0479,224.3223,4843.0
2024-07-11 11:10:00,228.69,229.23,228.68,229.01,5550.0,224.1067,224.6359,224.0969,224.4203,5550.0
2024-07-11 11:15:00,228.89,228.9,228.53,228.75,1514.0,224.3027,224.3125,223.9499,224.1655,1514.0
2024-07-11 11:20:00,228.88,229.3,228.75,229.22,8536.0,224.2929,224.7045,224.1655,224.6261,8536.0
2024-07-11 11:25:00,229.04,229.48,229.03,229.48,8395.0,224.4497,224.8809,224.4399,224.8809,8395.0
2024-07-11 11:30:00,229.45,229.84,229.16,229.71,2789.0,224.8515,225.2336,224.5673,225.1063,2789.0
2024-07-11 11:35:00,229.84,230.26,229.78,229.95,20181.0,225.2336,225.6452,225.1749,225.3414,20181.0
2024-07-11 11:40:00,230.08,230.24,229.89,230.19,1861.0,225.4688,225.6256,225.2826,225.5766,1861.0
2024-07-11 11:45:00,230.37,230.65,230.26,230.26,7222.0,225.753,226.0274,225.6452,225.6452,7222.0
2024-07-11 11:50:00,230.13,230.37,229.87,229.91,4626.0,225.5178,225.753,225.263,225.3022,4626.0
2024-07-11 11:55:00,229.93,230.11,229.86,229.92,2454.0,225.3218,225.4982,225.2532,225.312,2454.0
2024-07-11 12:00:00,229.92,229.96,229.7,229.88,3657.0,225.312,225.3512,225.0965,225.2728,3657.0
2024-07-11 12:05:00,229.85,229.89,229.77,229.89,1052.0,225.2434,225.2826,225.1651,225.2826,1052.0
2024-07-11 12:10:00,230.03,230.03,229.77,230.0,2549.0,225.4198,225.4198,225.1651,225.3904,2549.0
2024-07-11 12:15:00,229.9,229.9,229.8,229.85,700.0,225.2924,225.2924,225.1944,225.2434,700.0
2024-07-11 12:20:00,229.86,229.86,229.71,229.85,1282.0,225.2532,225.2532,225.1063,225.2434,1282.0
2024-07-11 12:25:00,229.94,229.99,229.94,229.99,225.0,225.3316,225.3806,225.3316,225.3806,225.0
2024-07-11 12:30:00,229.99,230.55,229.98,230.36,5372.0,225.3806,225.9294,225.3708,225.7432,5372.0
2024-07-11 12:35:00,230.4,230.4,229.92,230.19,2067.0,225.7824,225.7824,225.312,225.5766,2067.0
2024-07-11 12:40:00,230.05,230.09,229.83,229.84,2000.0,225.4394,225.4786,225.2238,225.2336,2000.0
2024-07-11 12:45:00,229.84,230.05,229.83,229.97,1351.0,225.2336,225.4394,225.2238,225.361,1351.0
2024-07-11 12:50:00,229.92,229.92,229.92,229.92,100.0,225.312,225.312,225.312,225.312,100.0
2024-07-11 12:55:00,229.97,230.21,229.97,230.21,1400.0,225.361,225.5962,225.361,225.5962,1400.0
2024-07-11 13:00:00,230.25,230.4,230.18,230.4,8191.0,225.6354,225.7824,225.5668,225.7824,8191.0
2024-07-11 13:05:00,230.31,230.59,230.15,230.59,5839.0,225.6942,225.9686,225.5374,225.9686,5839.0
2024-07-11 13:10:00,230.6,230.76,230.57,230.57,2487.0,225.9784,226.1352,225.949,225.949,2487.0
2024-07-11 13:15:00,230.61,230.64,230.53,230.56,1200.0,225.9882,226.0176,225.9098,225.9392,1200.0
2024-07-11 13:20:00,230.59,230.72,230.59,230.61,3529.0,225.9686,226.096,225.9686,225.9882,3529.0
2024-07-11 13:25:00,230.65,230.79,230.65,230.69,1533.0,226.0274,226.1646,226.0274,226.0666,1533.0
2024-07-11 13:30:00,230.73,230.83,230.47,230.47,5365.0,226.1058,226.2038,225.851,225.851,5365.0
2024-07-11 13:35:00,230.46,230.65,230.41,230.49,1925.0,225.8412,226.0274,225.7922,225.8706,1925.0
2024-07-11 13:40:00,230.39,230.58,230.39,230.58,1059.0,225.7726,225.9588,225.7726,225.9588,1059.0
2024-07-11 13:45:00,230.6,230.6,230.35,230.58,1144.0,225.9784,225.9784,225.7334,225.9588,1144.0
2024-07-11 13:50:00,230.58,230.65,230.37,230.37,4746.0,225.9588,226.0274,225.753,225.753,4746.0
2024-07-11 13:55:00,230.5,230.94,230.49,230.94,3650.0,225.8804,226.3116,225.8706,226.3116,3650.0
2024-07-11 14:00:00,231.0,231.23,231.0,231.23,1341.0,226.3704,226.5958,226.3704,226.5958,1341.0
2024-07-11 14:05:00,231.25,231.53,231.25,231.42,750.0,226.6154,226.8898,226.6154,226.782,750.0
2024-07-11 14:10:00,231.42,231.59,231.15,231.15,2567.0,226.782,226.9486,226.5174,226.5174,2567.0
2024-07-11 14:15:00,231.34,231.4,231.27,231.4,776.0,226.7036,226.7624,226.635,226.7624,776.0
2024-07-11 14:20:00,231.34,231.43,231.13,231.24,1583.0,226.7036,226.7918,226.4978,226.6056,1583.0
2024-07-11 14:25:00,231.17,231.32,231.04,231.16,2215.0,226.537,226.684,226.4096,226.5272,2215.0
2024-07-11 14:30:00,231.14,231.14,230.84,231.0,6064.0,226.5076,226.5076,226.2136,226.3704,6064.0
2024-07-11 14:35:00,230.9,231.04,230.86,231.0,2851.0,226.2724,226.4096,226.2332,226.3704,2851.0
2024-07-11 14:40:00,231.03,231.04,230.97,231.04,4852.0,226.3998,226.4096,226.341,226.4096,4852.0
2024-07-11 14:45:00,231.04,231.04,230.89,230.93,2124.0,226.4096,226.4096,226.2626,226.3018,2124.0
2024-07-11 14:50:00,230.84,231.09,230.8,230.9,3528.0,226.2136,226.4586,226.1744,226.2724,3528.0
2024-07-11 14:55:00,230.87,230.89,230.29,230.6,4459.0,226.243,226.2626,225.6746,225.9784,4459.0
2024-07-11 15:00:00,230.6,230.68,230.51,230.52,1626.0,225.9784,226.0568,225.8902,225.9,1626.0
2024-07-11 15:05:00,230.5,230.63,230.49,230.63,771.0,225.8804,226.0078,225.8706,226.0078,771.0
2024-07-11 15:10:00,230.51,230.74,230.45,230.46,2742.0,225.8902,226.1156,225.8314,225.8412,2742.0
2024-07-11 15:15:00,230.47,230.52,230.36,230.47,4958.0,225.851,225.9,225.7432,225.851,4958.0
2024-07-11 15:20:00,230.48,230.65,230.47,230.65,890.0,225.8608,226.0274,225.851,226.0274,890.0
2024-07-11 15:25:00,230.7,230.72,230.55,230.61,3286.0,226.0764,226.096,225.9294,225.9882,3286.0
2024-07-11 15:30:00,230.71,230.84,230.7,230.79,2459.0,226.0862,226.2136,226.0764,226.1646,2459.0
2024-07-11 15:35:00,230.7,230.79,230.61,230.63,3950.0,226.0764,226.1646,225.9882,226.0078,3950.0
2024-07-11 15:40:00,230.64,230.83,230.43,230.57,4189.0,226.0176,226.2038,225.8118,225.949,4189.0
2024-07-11 15:45:00,230.42,230.46,230.18,230.42,3458.0,225.802,225.8412,225.5668,225.802,3458.0
2024-07-11 15:50:00,230.47,230.63,230.41,230.43,14054.0,225.851,226.0078,225.7922,225.8118,14054.0
2024-07-11 15:55:00,230.36,230.89,230.23,230.25,35105.0,225.7432,226.2626,225.6158,225.6354,35105.0
2024-07-12 09:30:00,231.84,231.9,230.4,231.9,4855.0,227.1936,227.2524,225.7824,227.2524,4855.0
2024-07-12 09:35:00,232.44,232.5,231.68,232.49,1590.0,227.7815,227.8403,227.0368,227.8305,1590.0
2024-07-12 09:40:00,231.6,232.13,231.51,231.56,1612.0,226.9584,227.4778,226.8702,226.9192,1612.0
2024-07-12 09:45:00,231.22,231.63,231.21,231.63,7869.0,226.586,226.9878,226.5762,226.9878,7869.0
2024-07-12 09:50:00,231.73,231.92,231.56,231.92,963.0,227.0858,227.272,226.9192,227.272,963.0
2024-07-12 09:55:00,231.89,232.22,231.89,232.22,1000.0,227.2426,227.5659,227.2426,227.5659,1000.0
2024-07-12 10:00:00,232.17,232.44,231.69,232.16,3752.0,227.517,227.7815,227.0466,227.5072,3752.0
2024-07-12 10:05:00,232.02,232.22,232.02,232.22,1301.0,227.37,227.5659,227.37,227.5659,1301.0
2024-07-12 10:10:00,232.39,232.78,232.25,232.53,5690.0,227.7325,228.1147,227.5953,227.8697,5690.0
2024-07-12 10:15:00,232.7,232.84,232.66,232.81,1756.0,228.0363,228.1735,227.9971,228.1441,1756.0
2024-07-12 10:20:00,232.78,233.2,232.47,233.19,30075.0,228.1147,228.5263,227.8109,228.5165,30075.0
2024-07-12 10:25:00,233.39,233.71,233.13,233.52,3862.0,228.7125,229.0261,228.4577,228.8399,3862.0
2024-07-12 10:30:00,233.33,233.81,233.28,233.77,11376.0,228.6537,229.1241,228.6047,229.0849,11376.0
2024-07-12 10:35:00,233.72,233.85,233.63,233.69,5995.0,229.0359,229.1633,228.9477,229.0065,5995.0
2024-07-12 10:40:00,233.5,233.59,233.17,233.26,1211.0,228.8203,228.9085,228.4969,228.5851,1211.0
2024-07-12 10:45:00,233.46,233.56,233.36,233.56,4900.0,228.7811,228.8791,228.6831,228.8791,4900.0
2024-07-12 10:50:00,233.47,233.57,233.31,233.38,3354.0,228.7909,228.8889,228.6341,228.7027,3354.0
2024-07-12 10:55:00,233.42,233.61,233.33,233.57,4050.0,228.7419,228.9281,228.6537,228.8889,4050.0
2024-07-12 11:00:00,233.59,233.61,233.33,233.41,3499.0,228.9085,228.9281,228.6537,228.7321,3499.0
2024-07-12 11:05:00,233.42,233.52,233.38,233.43,1331.0,228.7419,228.8399,228.7027,228.7517,1331.0
2024-07-12 11:10:00,233.42,233.42,233.0,233.11,4345.0,228.7419,228.7419,228.3303,228.4381,4345.0
2024-07-12 11:15:00,233.1,233.25,232.61,232.61,13597.0,228.4283,228.5753,227.9481,227.9481,13597.0
2024-07-12 11:20:00,232.62,232.9,232.51,232.9,4528.0,227.9579,228.2323,227.8501,228.2323,4528.0
2024-07-12 11:25:00,232.85,232.97,232.57,232.57,996.0,228.1833,228.3009,227.9089,227.9089,996.0
2024-07-12 11:30:00,232.58,232.76,232.45,232.67,2106.0,227.9187,228.0951,227.7913,228.0069,2106.0
2024-07-12 11:35:00,232.56,232.73,232.38,232.38,2013.0,227.8991,228.0657,227.7227,227.7227,2013.0
2024-07-12 11:40:00,232.36,232.64,232.36,232.57,1804.0,227.7031,227.9775,227.7031,227.9089,1804.0
2024-07-12 11:45:00,232.54,232.78,232.5,232.71,3385.0,227.8795,228.1147,227.8403,228.0461,3385.0
2024-07-12 11:50:00,232.71,232.71,232.43,232.47,2036.0,228.0461,228.0461,227.7717,227.8109,2036.0
2024-07-12 11:55:00,232.42,232.63,232.37,232.53,2457.0,227.7619,227.9677,227.7129,227.8697,2457.0
2024-07-12 12:00:00,232.45,232.63,232.18,232.23,2446.0,227.7913,227.9677,227.5268,227.5757,2446.0
2024-07-12 12:05:00,232.34,232.46,232.23,232.38,1443.0,227.6835,227.8011,227.5757,227.7227,1443.0
2024-07-12 12:10:00,232.5,232.64,232.39,232.48,2470.0,227.8403,227.9775,227.7325,227.8207,2470.0
2024-07-12 12:15:00,232.4,232.47,232.33,232.47,1128.0,227.7423,227.8109,227.6737,227.8109,1128.0
2024-07-12 12:20:00,232.39,232.39,232.15,232.23,831.0,227.7325,227.7325,227.4974,227.5757,831.0
2024-07-12 12:25:00,232.16,232.45,232.16,232.45,2316.0,227.5072,227.7913,227.5072,227.7913,2316.0
2024-07-12 12:30:00,232.38,232.41,232.35,232.4,1619.0,227.7227,227.7521,227.6933,227.7423,1619.0
2024-07-12 12:35:00,232.47,232.47,232.28,232.28,1490.0,227.8109,227.8109,227.6247,227.6247,1490.0
2024-07-12 12:40:00,232.31,232.31,232.17,232.3,639.0,227.6541,227.6541,227.517,227.6443,639.0
2024-07-12 12:45:00,232.14,232.35,232.13,232.27,2939.0,227.4876,227.6933,227.4778,227.6149,2939.0
2024-07-12 12:50:00,232.17,232.25,231.96,232.21,2833.0,227.517,227.5953,227.3112,227.5561,2833.0
2024-07-12 12:55:00,232.19,232.38,232.19,232.25,2631.0,227.5365,227.7227,227.5365,227.5953,2631.0
2024-07-12 13:00:00,232.16,232.28,232.16,232.26,1014.0,227.5072,227.6247,227.5072,227.6051,1014.0
2024-07-12 13:05:00,232.19,232.4,232.02,232.27,4879.0,227.5365,227.7423,227.37,227.6149,4879.0
2024-07-12 13:10:00,232.25,232.63,232.25,232.38,3152.0,227.5953,227.9677,227.5953,227.7227,3152.0
2024-07-12 13:15:00,232.29,232.56,232.29,232.45,927.0,227.6345,227.8991,227.6345,227.7913,927.0
2024-07-12 13:20:00,232.49,232.63,232.39,232.5,7522.0,227.8305,227.9677,227.7325,227.8403,7522.0
2024-07-12 13:25:00,232.47,232.51,231.88,232.24,32724.0,227.8109,227.8501,227.2328,227.5855,32724.0
2024-07-12 13:30:00,232.17,232.54,232.15,232.45,9262.0,227.517,227.8795,227.4974,227.7913,9262.0
2024-07-12 13:35:00,232.57,232.6,232.36,232.5,1851.0,227.9089,227.9383,227.7031,227.8403,1851.0
2024-07-12 13:40:00,232.38,232.45,232.31,232.35,1933.0,227.7227,227.7913,227.6541,227.6933,1933.0
2024-07-12 13:45:00,232.41,232.54,232.33,232.45,1038.0,227.7521,227.8795,227.6737,227.7913,1038.0
2024-07-12 13:50:00,232.37,232.5,232.37,232.5,1298.0,227.7129,227.8403,227.7129,227.8403,1298.0
2024-07-12 13:55:00,232.51,232.53,232.11,232.11,3566.0,227.8501,227.8697,227.4582,227.4582,3566.0
2024-07-12 14:00:00,232.16,232.17,232.07,232.09,1103.0,227.5072,227.517,227.419,227.4386,1103.0
2024-07-12 14:05:00,232.15,232.28,232.1,232.1,3535.0,227.4974,227.6247,227.4484,227.4484,3535.0
2024-07-12 14:10:00,232.1,232.22,231.86,231.86,3472.0,227.4484,227.5659,227.2132,227.2132,3472.0
2024-07-12 14:15:00,231.95,232.02,231.59,231.66,7933.0,227.3014,227.37,226.9486,227.0172,7933.0
2024-07-12 14:20:00,231.61,231.8,231.57,231.7,3618.0,226.9682,227.1544,226.929,227.0564,3618.0
2024-07-12 14:25:00,231.69,231.73,231.59,231.64,2391.0,227.0466,227.0858,226.9486,226.9976,2391.0
2024-07-12 14:30:00,231.64,231.71,231.49,231.56,3215.0,226.9976,227.0662,226.8506,226.9192,3215.0
2024-07-12 14:35:00,231.62,231.63,231.62,231.63,367.0,226.978,226.9878,226.978,226.9878,367.0
2024-07-12 14:40:00,231.67,231.77,231.63,231.77,1385.0,227.027,227.125,226.9878,227.125,1385.0
2024-07-12 14:45:00,231.68,231.8,231.68,231.73,1706.0,227.0368,227.1544,227.0368,227.0858,1706.0
2024-07-12 14:50:00,231.75,231.8,231.42,231.42,5404.0,227.1054,227.1544,226.782,226.782,5404.0
2024-07-12 14:55:00,231.47,231.59,231.33,231.56,10194.0,226.831,226.9486,226.6938,226.9192,10194.0
2024-07-12 15:00:00,231.56,231.56,231.2,231.39,5286.0,226.9192,226.9192,226.5664,226.7526,5286.0
2024-07-12 15:05:00,231.45,231.64,231.4,231.57,2705.0,226.8114,226.9976,226.7624,226.929,2705.0
2024-07-12 15:10:00,231.57,231.7,231.57,231.7,1306.0,226.929,227.0564,226.929,227.0564,1306.0
2024-07-12 15:15:00,231.67,231.71,231.48,231.68,6992.0,227.027,227.0662,226.8408,227.0368,6992.0
2024-07-12 15:20:00,231.72,231.75,231.63,231.64,4393.0,227.076,227.1054,226.9878,226.9976,4393.0
2024-07-12 15:25:00,231.75,231.77,231.54,231.61,8569.0,227.1054,227.125,226.8996,226.9682,8569.0
2024-07-12 15:30:00,231.65,231.65,231.51,231.51,4928.0,227.0074,227.0074,226.8702,226.8702,4928.0
2024-07-12 15:35:00,231.59,231.74,231.59,231.67,6670.0,226.9486,227.0956,226.9486,227.027,6670.0
2024-07-12 15:40:00,231.62,231.62,231.38,231.38,6468.0,226.978,226.978,226.7428,226.7428,6468.0
2024-07-12 15:45:00,231.43,231.63,231.36,231.61,13637.0,226.7918,226.9878,226.7232,226.9682,13637.0
2024-07-12 15:50:00,231.55,231.57,231.16,231.27,15481.0,226.9094,226.929,226.5272,226.635,15481.0
2024-07-12 15:55:00,231.2,231.38,230.85,230.98,39996.0,226.5664,226.7428,226.2234,226.3508,39996.0
2024-07-15 09:30:00,232.2,232.2,231.64,231.78,9566.0,227.5463,227.5463,226.9976,227.1348,9566.0
2024-07-15 09:35:00,231.78,232.65,231.77,232.65,969.0,227.1348,227.9873,227.125,227.9873,969.0
2024-07-15 09:40:00,233.11,233.46,233.04,233.46,1635.0,228.4381,228.7811,228.3695,228.7811,1635.0
2024-07-15 09:45:00,232.97,233.33,232.8,233.33,1329.0,228.3009,228.6537,228.1343,228.6537,1329.0
2024-07-15 09:50:00,233.11,233.51,233.0,233.0,2715.0,228.4381,228.8301,228.3303,228.3303,2715.0
2024-07-15 09:55:00,233.0,233.23,232.74,232.95,5077.0,228.3303,228.5557,228.0755,228.2813,5077.0
2024-07-15 10:00:00,232.94,233.45,232.68,233.41,17426.0,228.2715,228.7713,228.0167,228.7321,17426.0
2024-07-15 10:05:00,233.42,234.1,233.42,234.03,2713.0,228.7419,229.4083,228.7419,229.3397,2713.0
2024-07-15 10:10:00,233.9,233.9,233.42,233.43,1460.0,229.2123,229.2123,228.7419,228.7517,1460.0
2024-07-15 10:15:00,233.57,234.26,233.57,234.26,1350.0,228.8889,229.5651,228.8889,229.5651,1350.0
2024-07-15 10:20:00,234.1,234.1,233.77,233.77,1500.0,229.4083,229.4083,229.0849,229.0849,1500.0
2024-07-15 10:25:00,233.69,234.02,233.6,233.67,6525.0,229.0065,229.3299,228.9183,228.9869,6525.0
2024-07-15 10:30:00,233.81,234.0,233.81,234.0,1600.0,229.1241,229.3103,229.1241,229.3103,1600.0
2024-07-15 10:35:00,233.92,234.14,233.91,234.09,7271.0,229.2319,229.4475,229.2221,229.3985,7271.0
2024-07-15 10:40:00,234.09,234.17,233.79,233.85,11593.0,229.3985,229.4769,229.1045,229.1633,11593.0
2024-07-15 10:45:00,233.87,234.06,233.81,234.05,2300.0,229.1829,229.3691,229.1241,229.3593,2300.0
2024-07-15 10:50:00,234.04,234.11,233.78,233.95,14886.0,229.3495,229.4181,229.0947,229.2613,14886.0
2024-07-15 10:55:00,234.11,234.11,233.78,233.84,3143.0,229.4181,229.4181,229.0947,229.1535,3143.0
2024-07-15 11:00:00,233.84,233.98,233.62,233.92,1221.0,229.1535,229.2907,228.9379,229.2319,1221.0
2024-07-15 11:05:00,233.91,233.93,233.6,233.76,3275.0,229.2221,229.2417,228.9183,229.0751,3275.0
2024-07-15 11:10:00,233.75,234.16,233.7,234.01,7062.0,229.0653,229.4671,229.0163,229.3201,7062.0
2024-07-15 11:15:00,234.09,234.19,234.08,234.13,725.0,229.3985,229.4965,229.3887,229.4377,725.0
2024-07-15 11:20:00,234.15,234.42,234.15,234.25,1728.0,229.4573,229.7219,229.4573,229.5553,1728.0
2024-07-15 11:25:00,234.35,234.35,233.87,233.92,3388.0,229.6533,229.6533,229.1829,229.2319,3388.0
2024-07-15 11:30:00,233.94,234.16,233.94,234.16,800.0,229.2515,229.4671,229.2515,229.4671,800.0
2024-07-15 11:35:00,234.29,234.5,234.29,234.5,1079.0,229.5945,229.8003,229.5945,229.8003,1079.0
2024-07-15 11:40:00,234.42,234.63,234.28,234.59,12091.0,229.7219,229.9276,229.5847,229.8885,12091.0
2024-07-15 11:45:00,234.42,234.74,234.39,234.47,5161.0,229.7219,230.0354,229.6925,229.7709,5161.0
2024-07-15 11:50:00,234.47,234.58,234.33,234.33,3489.0,229.7709,229.8787,229.6337,229.6337,3489.0
2024-07-15 11:55:00,234.35,234.68,234.35,234.55,5452.0,229.6533,229.9766,229.6533,229.8493,5452.0
2024-07-15 12:00:00,234.55,234.57,234.41,234.5,1908.0,229.8493,229.8689,229.7121,229.8003,1908.0
2024-07-15 12:05:00,234.51,234.86,234.5,234.77,3298.0,229.8101,230.153,229.8003,230.0648,3298.0
2024-07-15 12:10:00,234.81,234.99,234.68,234.92,3264.0,230.104,230.2804,229.9766,230.2118,3264.0
2024-07-15 12:15:00,234.93,235.34,234.86,235.31,21085.0,230.2216,230.6234,230.153,230.594,21085.0
2024-07-15 12:20:00,235.21,235.29,235.15,235.21,1600.0,230.496,230.5744,230.4372,230.496,1600.0
2024-07-15 12:25:00,235.21,235.22,235.01,235.08,1100.0,230.496,230.5058,230.3,230.3686,1100.0
2024-07-15 12:30:00,235.1,235.1,234.17,234.6,30317.0,230.3882,230.3882,229.4769,229.8982,30317.0
2024-07-15 12:35:00,234.59,234.67,234.48,234.67,1599.0,229.8885,229.9668,229.7807,229.9668,1599.0
2024-07-15 12:40:00,234.71,234.78,234.54,234.65,3589.0,230.006,230.0746,229.8395,229.9472,3589.0
2024-07-15 12:45:00,234.59,234.6,234.43,234.45,2227.0,229.8885,229.8982,229.7317,229.7513,2227.0
2024-07-15 12:50:00,234.47,234.63,234.46,234.48,3839.0,229.7709,229.9276,229.7611,229.7807,3839.0
2024-07-15 12:55:00,234.48,234.53,234.4,234.43,3956.0,229.7807,229.8297,229.7023,229.7317,3956.0
2024-07-15 13:00:00,234.42,234.42,234.27,234.29,1343.0,229.7219,229.7219,229.5749,229.5945,1343.0
2024-07-15 13:05:00,234.34,234.65,234.31,234.58,2925.0,229.6435,229.9472,229.6141,229.8787,2925.0
2024-07-15 13:10:00,234.58,234.59,234.5,234.59,1509.0,229.8787,229.8885,229.8003,229.8885,1509.0
2024-07-15 13:15:00,234.56,234.6,234.36,234.54,4460.0,229.8591,229.8982,229.6631,229.8395,4460.0
2024-07-15 13:20:00,234.53,234.58,234.49,234.52,1700.0,229.8297,229.8787,229.7905,229.8199,1700.0
2024-07-15 13:25:00,234.57,234.65,234.44,234.44,3579.0,229.8689,229.9472,229.7415,229.7415,3579.0
2024-07-15 13:30:00,234.44,234.59,234.35,234.56,3802.0,229.7415,229.8885,229.6533,229.8591,3802.0
2024-07-15 13:35:00,234.53,234.62,234.51,234.54,3443.0,229.8297,229.9178,229.8101,229.8395,3443.0
2024-07-15 13:40:00,234.55,234.95,234.55,234.95,7209.0,229.8493,230.2412,229.8493,230.2412,7209.0
2024-07-15 13:45:00,235.07,235.13,234.91,234.93,5486.0,230.3588,230.4176,230.202,230.2216,5486.0
2024-07-15 13:50:00,234.86,235.15,234.86,235.02,1800.0,230.153,230.4372,230.153,230.3098,1800.0
2024-07-15 13:55:00,235.05,235.09,234.95,234.97,9198.0,230.3392,230.3784,230.2412,230.2608,9198.0
2024-07-15 14:00:00,235.02,235.02,234.91,235.0,1500.0,230.3098,230.3098,230.202,230.2902,1500.0
2024-07-15 14:05:00,235.0,235.05,234.85,234.86,3427.0,230.2902,230.3392,230.1432,230.153,3427.0
2024-07-15 14:10:00,234.77,234.92,234.62,234.62,1827.0,230.0648,230.2118,229.9178,229.9178,1827.0
2024-07-15 14:15:00,234.67,235.01,234.67,234.92,4052.0,229.9668,230.3,229.9668,230.2118,4052.0
2024-07-15 14:20:00,234.93,235.06,234.93,235.02,1550.0,230.2216,230.349,230.2216,230.3098,1550.0
2024-07-15 14:25:00,235.03,235.07,234.92,234.94,3541.0,230.3196,230.3588,230.2118,230.2314,3541.0
2024-07-15 14:30:00,234.88,235.0,234.72,234.98,2071.0,230.1726,230.2902,230.0158,230.2706,2071.0
2024-07-15 14:35:00,235.0,235.06,235.0,235.06,1100.0,230.2902,230.349,230.2902,230.349,1100.0
2024-07-15 14:40:00,235.05,235.16,235.05,235.14,2603.0,230.3392,230.447,230.3392,230.4274,2603.0
2024-07-15 14:45:00,235.14,235.14,234.9,234.98,3858.0,230.4274,230.4274,230.1922,230.2706,3858.0
2024-07-15 14:50:00,234.93,235.01,234.89,234.9,2526.0,230.2216,230.3,230.1824,230.1922,2526.0
2024-07-15 14:55:00,234.94,235.16,234.94,235.16,3134.0,230.2314,230.447,230.2314,230.447,3134.0
2024-07-15 15:00:00,235.12,235.22,234.99,235.07,4227.0,230.4078,230.5058,230.2804,230.3588,4227.0
2024-07-15 15:05:00,235.06,235.14,234.97,235.12,2025.0,230.349,230.4274,230.2608,230.4078,2025.0
2024-07-15 15:10:00,235.17,235.24,235.14,235.2,2644.0,230.4568,230.5254,230.4274,230.4862,2644.0
2024-07-15 15:15:00,235.2,235.27,235.13,235.24,4425.0,230.4862,230.5548,230.4176,230.5254,4425.0
2024-07-15 15:20:00,235.22,235.25,235.14,235.25,4220.0,230.5058,230.5352,230.4274,230.5352,4220.0
2024-07-15 15:25:00,235.25,235.25,234.73,234.74,7463.0,230.5352,230.5352,230.0256,230.0354,7463.0
2024-07-15 15:30:00,234.75,234.82,234.53,234.67,3747.0,230.0452,230.1138,229.8297,229.9668,3747.0
2024-07-15 15:35:00,234.68,234.68,234.51,234.65,6680.0,229.9766,229.9766,229.8101,229.9472,6680.0
2024-07-15 15:40:00,234.65,234.7,234.39,234.46,4923.0,229.9472,229.9962,229.6925,229.7611,4923.0
2024-07-15 15:45:00,234.49,234.58,234.45,234.47,8259.0,229.7905,229.8787,229.7513,229.7709,8259.0
2024-07-15 15:50:00,234.39,234.51,234.07,234.12,15085.0,229.6925,229.8101,229.3789,229.4279,15085.0
2024-07-15 15:55:00,234.16,234.61,234.07,234.6,30461.0,229.4671,229.908,229.3789,229.8982,30461.0
2024-07-16 09:30:00,235.28,235.28,234.51,235.05,22570.0,230.5646,230.5646,229.8101,230.3392,22570.0
2024-07-16 09:35:00,235.23,235.25,234.51,234.53,2427.0,230.5156,230.5352,229.8101,229.8297,2427.0
2024-07-16 09:40:00,234.83,235.6,234.53,235.6,4152.0,230.1236,230.8782,229.8297,230.8782,4152.0
2024-07-16 09:45:00,235.93,236.4,235.93,236.35,3070.0,231.2016,231.6622,231.2016,231.6132,3070.0
2024-07-16 09:50:00,236.58,236.88,236.58,236.63,4513.0,231.8386,232.1326,231.8386,231.8876,4513.0
2024-07-16 09:55:00,236.8,237.34,236.79,237.2,2690.0,232.0542,232.5833,232.0444,232.4461,2690.0
2024-07-16 10:00:00,237.18,237.8,237.01,237.8,4281.0,232.4265,233.0341,232.2599,233.0341,4281.0
2024-07-16 10:05:00,237.89,238.1,237.78,237.9,4060.0,233.1223,233.3281,233.0145,233.1321,4060.0
2024-07-16 10:10:00,237.98,238.36,237.93,238.31,8226.0,233.2105,233.5829,233.1615,233.5339,8226.0
2024-07-16 10:15:00,238.12,238.38,237.62,237.75,7869.0,233.3477,233.6025,232.8577,232.9851,7869.0
2024-07-16 10:20:00,237.63,237.84,237.6,237.84,2137.0,232.8675,233.0733,232.8381,233.0733,2137.0
2024-07-16 10:25:00,237.68,237.75,237.54,237.62,3187.0,232.9165,232.9851,232.7793,232.8577,3187.0
2024-07-16 10:30:00,237.63,237.77,237.62,237.64,2014.0,232.8675,233.0047,232.8577,232.8773,2014.0
2024-07-16 10:35:00,237.76,238.05,237.58,237.61,4153.0,232.9949,233.2791,232.8185,232.8479,4153.0
2024-07-16 10:40:00,237.62,237.95,237.46,237.69,3727.0,232.8577,233.1811,232.7009,232.9263,3727.0
2024-07-16 10:45:00,237.81,238.43,237.77,238.43,3002.0,233.0439,233.6515,233.0047,233.6515,3002.0
2024-07-16 10:50:00,238.5,238.72,238.43,238.43,2152.0,233.7201,233.9357,233.6515,233.6515,2152.0
2024-07-16 10:55:00,238.55,238.81,238.54,238.71,1386.0,233.7691,234.0239,233.7593,233.9259,1386.0
2024-07-16 11:00:00,238.6,238.81,238.47,238.53,5248.0,233.8181,234.0239,233.6907,233.7495,5248.0
2024-07-16 11:05:00,238.53,238.59,238.37,238.5,4517.0,233.7495,233.8083,233.5927,233.7201,4517.0
2024-07-16 11:10:00,238.47,238.99,238.46,238.86,10071.0,233.6907,234.2003,233.6809,234.0729,10071.0
2024-07-16 11:15:00,238.85,239.06,238.82,239.04,4159.0,234.0631,234.2689,234.0337,234.2493,4159.0
2024-07-16 11:20:00,239.13,239.18,239.05,239.05,1221.0,234.3375,234.3865,234.2591,234.2591,1221.0
2024-07-16 11:25:00,239.17,239.45,239.1,239.39,5201.0,234.3767,234.651,234.3081,234.5923,5201.0
2024-07-16 11:30:00,239.38,239.39,239.31,239.32,1002.0,234.5825,234.5923,234.5139,234.5237,1002.0
2024-07-16 11:35:00,239.26,239.46,239.26,239.41,802.0,234.4649,234.6608,234.4649,234.6118,802.0
2024-07-16 11:40:00,239.36,239.36,238.79,238.91,8485.0,234.5629,234.5629,234.0043,234.1219,8485.0
2024-07-16 11:45:00,238.99,239.01,238.54,238.74,2893.0,234.2003,234.2199,233.7593,233.9553,2893.0
2024-07-16 11:50:00,238.77,238.97,238.77,238.97,993.0,233.9847,234.1807,233.9847,234.1807,993.0
2024-07-16 11:55:00,238.99,239.07,238.76,238.76,1242.0,234.2003,234.2787,233.9749,233.9749,1242.0
2024-07-16 12:00:00,238.76,238.76,238.55,238.55,905.0,233.9749,233.9749,233.7691,233.7691,905.0
2024-07-16 12:05:00,238.6,239.12,238.6,239.07,3788.0,233.8181,234.3277,233.8181,234.2787,3788.0
2024-07-16 12:10:00,239.12,239.26,239.11,239.17,3294.0,234.3277,234.4649,234.3179,234.3767,3294.0
2024-07-16 12:15:00,239.19,239.46,239.18,239.36,3464.0,234.3963,234.6608,234.3865,234.5629,3464.0
2024-07-16 12:20:00,239.4,239.68,239.39,239.68,1904.0,234.6021,234.8764,234.5923,234.8764,1904.0
2024-07-16 12:25:00,239.73,239.78,239.24,239.39,27474.0,234.9254,234.9744,234.4453,234.5923,27474.0
2024-07-16 12:30:00,239.45,239.73,239.37,239.54,5681.0,234.651,234.9254,234.5727,234.7392,5681.0
2024-07-16 12:35:00,239.45,239.66,239.41,239.65,2853.0,234.651,234.8568,234.6118,234.847,2853.0
2024-07-16 12:40:00,239.56,239.76,239.46,239.55,3547.0,234.7588,234.9548,234.6608,234.749,3547.0
2024-07-16 12:45:00,239.55,239.77,239.54,239.77,1761.0,234.749,234.9646,234.7392,234.9646,1761.0
2024-07-16 12:50:00,239.73,239.96,239.72,239.9,1529.0,234.9254,235.1508,234.9156,235.092,1529.0
2024-07-16 12:55:00,240.0,240.25,239.95,239.95,8470.0,235.19,235.435,235.141,235.141,8470.0
2024-07-16 13:00:00,239.95,240.24,239.86,240.13,5876.0,235.141,235.4252,235.0528,235.3174,5876.0
2024-07-16 13:05:00,240.23,240.23,239.98,239.99,1700.0,235.4154,235.4154,235.1704,235.1802,1700.0
2024-07-16 13:10:00,239.99,240.04,239.8,239.9,1717.0,235.1802,235.2292,234.994,235.092,1717.0
2024-07-16 13:15:00,239.91,239.92,239.74,239.8,1510.0,235.1018,235.1116,234.9352,234.994,1510.0
2024-07-16 13:20:00,239.8,239.94,239.77,239.8,18878.0,234.994,235.1312,234.9646,234.994,18878.0
2024-07-16 13:25:00,239.79,239.82,239.68,239.71,1488.0,234.9842,235.0136,234.8764,234.9058,1488.0
2024-07-16 13:30:00,239.66,239.66,239.44,239.51,1269.0,234.8568,234.8568,234.6412,234.7098,1269.0
2024-07-16 13:35:00,239.54,239.57,239.34,239.34,4652.0,234.7392,234.7686,234.5433,234.5433,4652.0
2024-07-16 13:40:00,239.25,239.33,239.1,239.26,1483.0,234.4551,234.5335,234.3081,234.4649,1483.0
2024-07-16 13:45:00,239.23,239.38,239.21,239.38,3542.0,234.4355,234.5825,234.4159,234.5825,3542.0
2024-07-16 13:50:00,239.37,239.41,239.27,239.28,1579.0,234.5727,234.6118,234.4747,234.4845,1579.0
2024-07-16 13:55:00,239.32,239.5,239.31,239.5,18800.0,234.5237,234.7,234.5139,234.7,18800.0
2024-07-16 14:00:00,239.41,239.67,239.28,239.38,3068.0,234.6118,234.8666,234.4845,234.5825,3068.0
2024-07-16 14:05:00,239.46,239.59,239.38,239.38,1404.0,234.6608,234.7882,234.5825,234.5825,1404.0
2024-07-16 14:10:00,239.38,239.63,239.38,239.61,1100.0,234.5825,234.8274,234.5825,234.8078,1100.0
2024-07-16 14:15:00,239.65,239.65,239.25,239.31,1660.0,234.847,234.847,234.4551,234.5139,1660.0
2024-07-16 14:20:00,239.37,239.44,239.28,239.38,1467.0,234.5727,234.6412,234.4845,234.5825,1467.0
2024-07-16 14:25:00,239.38,239.41,239.32,239.37,2490.0,234.5825,234.6118,234.5237,234.5727,2490.0
2024-07-16 14:30:00,239.31,239.81,239.31,239.8,6434.0,234.5139,235.0038,234.5139,234.994,6434.0
2024-07-16 14:35:00,239.81,239.85,239.61,239.71,8437.0,235.0038,235.043,234.8078,234.9058,8437.0
2024-07-16 14:40:00,239.72,239.73,239.5,239.58,5024.0,234.9156,234.9254,234.7,234.7784,5024.0
2024-07-16 14:45:00,239.51,239.52,239.37,239.4,5581.0,234.7098,234.7196,234.5727,234.6021,5581.0
2024-07-16 14:50:00,239.35,239.64,239.35,239.6,2600.0,234.5531,234.8372,234.5531,234.798,2600.0
2024-07-16 14:55:00,239.68,239.75,239.59,239.71,2196.0,234.8764,234.945,234.7882,234.9058,2196.0
2024-07-16 15:00:00,239.63,239.74,239.48,239.73,7517.0,234.8274,234.9352,234.6804,234.9254,7517.0
2024-07-16 15:05:00,239.71,239.71,239.5,239.56,7124.0,234.9058,234.9058,234.7,234.7588,7124.0
2024-07-16 15:10:00,239.56,239.84,239.5,239.84,4232.0,234.7588,235.0332,234.7,235.0332,4232.0
2024-07-16 15:15:00,239.79,239.83,239.7,239.83,3500.0,234.9842,235.0234,234.896,235.0234,3500.0
2024-07-16 15:20:00,239.84,239.99,239.8,239.95,6594.0,235.0332,235.1802,234.994,235.141,6594.0
2024-07-16 15:25:00,239.95,240.22,239.8,240.19,6534.0,235.141,235.4056,234.994,235.3762,6534.0
2024-07-16 15:30:00,240.1,240.19,240.05,240.11,2537.0,235.288,235.3762,235.239,235.2978,2537.0
2024-07-16 15:35:00,240.18,240.19,240.06,240.09,1759.0,235.3664,235.3762,235.2488,235.2782,1759.0
2024-07-16 15:40:00,240.06,240.12,239.83,240.04,6050.0,235.2488,235.3076,235.0234,235.2292,6050.0
2024-07-16 15:45:00,239.93,239.99,239.67,239.67,3734.0,235.1214,235.1802,234.8666,234.8666,3734.0
2024-07-16 15:50:00,239.74,240.22,239.62,240.22,15410.0,234.9352,235.4056,234.8176,235.4056,15410.0
2024-07-16 15:55:00,240.22,240.6,240.21,240.44,35139.0,235.4056,235.778,235.3958,235.6212,35139.0
2024-07-17 09:30:00,240.42,242.86,240.42,242.86,16265.0,235.6016,237.9927,235.6016,237.9927,16265.0
2024-07-17 09:35:00,242.3,242.32,242.07,242.07,400.0,237.4439,237.4635,237.2185,237.2185,400.0
2024-07-17 09:40:00,242.0,242.0,241.31,241.33,3094.0,237.1499,237.1499,236.4738,236.4934,3094.0
2024-07-17 09:45:00,241.54,241.57,240.02,240.51,4357.0,236.6992,236.7286,235.2096,235.6898,4357.0
2024-07-17 09:50:00,240.6,241.31,240.42,241.09,2356.0,235.778,236.4738,235.6016,236.2582,2356.0
2024-07-17 09:55:00,241.09,241.17,240.66,241.17,4274.0,236.2582,236.3366,235.8368,236.3366,4274.0
2024-07-17 10:00:00,241.38,241.94,241.0,241.44,3634.0,236.5424,237.0911,236.17,236.6012,3634.0
2024-07-17 10:05:00,241.32,241.49,241.16,241.28,1600.0,236.4836,236.6502,236.3268,236.4444,1600.0
2024-07-17 10:10:00,241.3,242.1,241.21,242.09,14862.0,236.464,237.2479,236.3758,237.2381,14862.0
2024-07-17 10:15:00,242.11,242.3,241.81,241.82,4745.0,237.2577,237.4439,236.9638,236.9735,4745.0
2024-07-17 10:20:00,241.9,241.91,241.51,241.51,4509.0,237.0519,237.0617,236.6698,236.6698,4509.0
2024-07-17 10:25:00,241.62,241.94,241.62,241.62,2178.0,236.7776,237.0911,236.7776,236.7776,2178.0
2024-07-17 10:30:00,241.62,241.72,241.21,241.21,2414.0,236.7776,236.8756,236.3758,236.3758,2414.0
2024-07-17 10:35:00,240.91,241.02,240.61,240.61,2315.0,236.0818,236.1896,235.7878,235.7878,2315.0
2024-07-17 10:40:00,240.52,240.79,240.51,240.57,3324.0,235.6996,235.9642,235.6898,235.7486,3324.0
2024-07-17 10:45:00,240.75,240.75,239.99,239.99,11306.0,235.925,235.925,235.1802,235.1802,11306.0
2024-07-17 10:50:00,240.38,240.98,240.38,240.55,2186.0,235.5624,236.1504,235.5624,235.729,2186.0
2024-07-17 10:55:00,240.69,240.69,240.17,240.39,2778.0,235.8662,235.8662,235.3566,235.5722,2778.0
2024-07-17 11:00:00,240.29,240.54,240.18,240.37,7809.0,235.4742,235.7192,235.3664,235.5526,7809.0
2024-07-17 11:05:00,240.35,240.4,239.87,239.87,6292.0,235.533,235.582,235.0626,235.0626,6292.0
2024-07-17 11:10:00,240.0,240.25,239.93,240.11,13487.0,235.19,235.435,235.1214,235.2978,13487.0
2024-07-17 11:15:00,240.11,240.11,239.69,239.76,3526.0,235.2978,235.2978,234.8862,234.9548,3526.0
2024-07-17 11:20:00,239.66,239.89,239.48,239.75,5191.0,234.8568,235.0822,234.6804,234.945,5191.0
2024-07-17 11:25:00,239.71,239.96,239.7,239.96,4089.0,234.9058,235.1508,234.896,235.1508,4089.0
2024-07-17 11:30:00,239.91,240.02,239.84,239.9,5447.0,235.1018,235.2096,235.0332,235.092,5447.0
2024-07-17 11:35:00,239.94,240.09,239.85,240.09,5791.0,235.1312,235.2782,235.043,235.2782,5791.0
2024-07-17 11:40:00,239.98,240.27,239.98,240.27,5978.0,235.1704,235.4546,235.1704,235.4546,5978.0
2024-07-17 11:45:00,240.29,240.29,239.78,240.14,7141.0,235.4742,235.4742,234.9744,235.3272,7141.0
2024-07-17 11:50:00,240.01,240.05,239.7,239.7,5575.0,235.1998,235.239,234.896,234.896,5575.0
2024-07-17 11:55:00,239.87,240.0,239.81,239.99,8101.0,235.0626,235.19,235.0038,235.1802,8101.0
2024-07-17 12:00:00,240.0,240.01,239.72,239.72,4179.0,235.19,235.1998,234.9156,234.9156,4179.0
2024-07-17 12:05:00,239.72,239.73,239.6,239.6,1551.0,234.9156,234.9254,234.798,234.798,1551.0
2024-07-17 12:10:00,239.64,239.67,239.18,239.19,5287.0,234.8372,234.8666,234.3865,234.3963,5287.0
2024-07-17 12:15:00,239.19,239.55,239.09,239.42,7983.0,234.3963,234.749,234.2983,234.6216,7983.0
2024-07-17 12:20:00,239.56,239.73,239.5,239.52,3442.0,234.7588,234.9254,234.7,234.7196,3442.0
2024-07-17 12:25:00,239.64,239.67,239.29,239.32,3760.0,234.8372,234.8666,234.4943,234.5237,3760.0
2024-07-17 12:30:00,239.3,239.31,239.12,239.26,1200.0,234.5041,234.5139,234.3277,234.4649,1200.0
2024-07-17 12:35:00,239.23,239.41,238.84,239.31,9608.0,234.4355,234.6118,234.0533,234.5139,9608.0
2024-07-17 12:40:00,239.4,239.59,239.33,239.52,7334.0,234.6021,234.7882,234.5335,234.7196,7334.0
2024-07-17 12:45:00,239.51,239.76,239.36,239.76,2540.0,234.7098,234.9548,234.5629,234.9548,2540.0
2024-07-17 12:50:00,239.85,239.86,239.58,239.59,1753.0,235.043,235.0528,234.7784,234.7882,1753.0
2024-07-17 12:55:00,239.71,239.79,239.59,239.59,1523.0,234.9058,234.9842,234.7882,234.7882,1523.0
2024-07-17 13:00:00,239.88,239.94,239.7,239.7,1600.0,235.0724,235.1312,234.896,234.896,1600.0
2024-07-17 13:05:00,239.72,239.85,239.61,239.63,6598.0,234.9156,235.043,234.8078,234.8274,6598.0
2024-07-17 13:10:00,239.55,239.72,239.53,239.64,3647.0,234.749,234.9156,234.7294,234.8372,3647.0
2024-07-17 13:15:00,239.64,239.65,239.33,239.34,4333.0,234.8372,234.847,234.5335,234.5433,4333.0
2024-07-17 13:20:00,239.43,239.59,239.41,239.46,3933.0,234.6314,234.7882,234.6118,234.6608,3933.0
2024-07-17 13:25:00,239.39,239.53,239.37,239.41,4797.0,234.5923,234.7294,234.5727,234.6118,4797.0
2024-07-17 13:30:00,239.44,239.5,239.0,239.01,4725.0,234.6412,234.7,234.2101,234.2199,4725.0
2024-07-17 13:35:00,239.03,240.0,238.89,239.16,109371.0,234.2395,235.19,234.1023,234.3669,109371.0
2024-07-17 13:40:00,239.23,239.23,239.05,239.05,2169.0,234.4355,234.4355,234.2591,234.2591,2169.0
2024-07-17 13:45:00,239.17,239.2,238.77,238.77,2260.0,234.3767,234.4061,233.9847,233.9847,2260.0
2024-07-17 13:50:00,238.86,239.05,238.73,238.82,7306.0,234.0729,234.2591,233.9455,234.0337,7306.0
2024-07-17 13:55:00,238.79,238.91,238.76,238.76,2343.0,234.0043,234.1219,233.9749,233.9749,2343.0
2024-07-17 14:00:00,238.77,238.8,238.63,238.69,1208.0,233.9847,234.0141,233.8475,233.9063,1208.0
2024-07-17 14:05:00,238.59,238.76,238.44,238.67,2347.0,233.8083,233.9749,233.6613,233.8867,2347.0
2024-07-17 14:10:00,238.8,238.9,238.69,238.9,2978.0,234.0141,234.1121,233.9063,234.1121,2978.0
2024-07-17 14:15:00,238.9,238.99,238.81,238.97,900.0,234.1121,234.2003,234.0239,234.1807,900.0
2024-07-17 14:20:00,238.95,239.02,238.9,239.0,5021.0,234.1611,234.2297,234.1121,234.2101,5021.0
2024-07-17 14:25:00,239.0,239.13,238.96,239.09,5650.0,234.2101,234.3375,234.1709,234.2983,5650.0
2024-07-17 14:30:00,239.11,239.25,238.95,238.95,5466.0,234.3179,234.4551,234.1611,234.1611,5466.0
2024-07-17 14:35:00,239.03,239.1,238.85,239.0,10974.0,234.2395,234.3081,234.0631,234.2101,10974.0
2024-07-17 14:40:00,239.05,239.13,238.88,238.88,15627.0,234.2591,234.3375,234.0925,234.0925,15627.0
2024-07-17 14:45:00,239.03,239.03,238.74,238.91,4002.0,234.2395,234.2395,233.9553,234.1219,4002.0
2024-07-17 14:50:00,238.96,239.02,238.77,238.77,3598.0,234.1709,234.2297,233.9847,233.9847,3598.0
2024-07-17 14:55:00,238.77,238.77,238.43,238.66,2515.0,233.9847,233.9847,233.6515,233.8769,2515.0
2024-07-17 15:00:00,238.66,238.75,238.43,238.43,3800.0,233.8769,233.9651,233.6515,233.6515,3800.0
2024-07-17 15:05:00,238.27,238.43,238.27,238.43,3131.0,233.4947,233.6515,233.4947,233.6515,3131.0
2024-07-17 15:10:00,238.46,238.68,238.46,238.64,7079.0,233.6809,233.8965,233.6809,233.8573,7079.0
2024-07-17 15:15:00,238.69,238.69,238.42,238.43,5817.0,233.9063,233.9063,233.6417,233.6515,5817.0
2024-07-17 15:20:00,238.54,238.74,238.53,238.68,4212.0,233.7593,233.9553,233.7495,233.8965,4212.0
2024-07-17 15:25:00,238.72,238.87,238.6,238.71,4936.0,233.9357,234.0827,233.8181,233.9259,4936.0
2024-07-17 15:30:00,238.78,238.96,238.77,238.89,3941.0,233.9945,234.1709,233.9847,234.1023,3941.0
2024-07-17 15:35:00,238.96,238.96,238.59,238.6,5634.0,234.1709,234.1709,233.8083,233.8181,5634.0
2024-07-17 15:40:00,238.66,238.68,238.37,238.44,3992.0,233.8769,233.8965,233.5927,233.6613,3992.0
2024-07-17 15:45:00,238.37,238.68,238.37,238.52,8304.0,233.5927,233.8965,233.5927,233.7397,8304.0
2024-07-17 15:50:00,238.61,238.92,238.61,238.74,12430.0,233.8279,234.1317,233.8279,233.9553,12430.0
2024-07-17 15:55:00,238.78,238.87,238.23,238.23,67670.0,233.9945,234.0827,233.4555,233.4555,67670.0
2024-07-18 09:30:00,237.05,237.15,236.69,236.84,9855.0,232.2991,232.3971,231.9464,232.0934,9855.0
2024-07-18 09:35:00,237.51,238.27,237.5,238.27,933.0,232.7499,233.4947,232.7401,233.4947,933.0
2024-07-18 09:40:00,238.27,238.6,238.23,238.39,917.0,233.4947,233.8181,233.4555,233.6123,917.0
2024-07-18 09:45:00,238.34,238.35,237.51,237.53,8204.0,233.5633,233.5731,232.7499,232.7695,8204.0
2024-07-18 09:50:00,237.54,237.73,237.44,237.73,7144.0,232.7793,232.9655,232.6813,232.9655,7144.0
2024-07-18 09:55:00,237.57,238.38,237.57,238.09,7063.0,232.8087,233.6025,232.8087,233.3183,7063.0
2024-07-18 10:00:00,238.16,238.4,237.84,238.09,3021.0,233.3869,233.6221,233.0733,233.3183,3021.0
2024-07-18 10:05:00,238.15,238.21,237.86,237.87,12325.0,233.3771,233.4359,233.0929,233.1027,12325.0
2024-07-18 10:10:00,238.08,238.26,237.68,238.24,13671.0,233.3085,233.4849,232.9165,233.4653,13671.0
2024-07-18 10:15:00,238.44,238.65,238.27,238.52,13217.0,233.6613,233.8671,233.4947,233.7397,13217.0
2024-07-18 10:20:00,238.76,238.76,238.27,238.61,10840.0,233.9749,233.9749,233.4947,233.8279,10840.0
2024-07-18 10:25:00,238.5,238.84,238.5,238.79,3783.0,233.7201,234.0533,233.7201,234.0043,3783.0
2024-07-18 10:30:00,238.77,238.99,238.36,238.38,5819.0,233.9847,234.2003,233.5829,233.6025,5819.0
2024-07-18 10:35:00,238.39,238.57,238.1,238.46,7554.0,233.6123,233.7887,233.3281,233.6809,7554.0
2024-07-18 10:40:00,238.47,239.03,238.47,238.71,6726.0,233.6907,234.2395,233.6907,233.9259,6726.0
2024-07-18 10:45:00,238.72,238.72,238.53,238.58,3802.0,233.9357,233.9357,233.7495,233.7985,3802.0
2024-07-18 10:50:00,238.47,239.21,238.04,239.21,5015.0,233.6907,234.4159,233.2693,234.4159,5015.0
2024-07-18 10:55:00,239.37,239.56,238.67,238.91,2482.0,234.5727,234.7588,233.8867,234.1219,2482.0
2024-07-18 11:00:00,238.95,239.08,238.74,239.08,3188.0,234.1611,234.2885,233.9553,234.2885,3188.0
2024-07-18 11:05:00,239.18,239.52,239.14,239.14,1860.0,234.3865,234.7196,234.3473,234.3473,1860.0
2024-07-18 11:10:00,239.15,239.56,239.05,239.39,2114.0,234.3571,234.7588,234.2591,234.5923,2114.0
2024-07-18 11:15:00,239.23,239.26,238.95,239.0,1905.0,234.4355,234.4649,234.1611,234.2101,1905.0
2024-07-18 11:20:00,238.91,239.51,238.91,239.34,4093.0,234.1219,234.7098,234.1219,234.5433,4093.0
2024-07-18 11:25:00,239.21,239.32,239.09,239.29,1201.0,234.4159,234.5237,234.2983,234.4943,1201.0
2024-07-18 11:30:00,239.52,239.6,239.36,239.46,1630.0,234.7196,234.798,234.5629,234.6608,1630.0
2024-07-18 11:35:00,239.46,239.49,239.19,239.21,2127.0,234.6608,234.6902,234.3963,234.4159,2127.0
2024-07-18 11:40:00,239.27,239.77,239.2,239.65,3301.0,234.4747,234.9646,234.4061,234.847,3301.0
2024-07-18 11:45:00,239.59,239.71,239.43,239.43,2117.0,234.7882,234.9058,234.6314,234.6314,2117.0
2024-07-18 11:50:00,239.3,239.41,239.13,239.41,2275.0,234.5041,234.6118,234.3375,234.6118,2275.0
2024-07-18 11:55:00,239.34,239.59,239.27,239.59,1135.0,234.5433,234.7882,234.4747,234.7882,1135.0
2024-07-18 12:00:00,239.65,239.87,239.65,239.81,1316.0,234.847,235.0626,234.847,235.0038,1316.0
2024-07-18 12:05:00,239.75,239.75,239.22,239.41,1396.0,234.945,234.945,234.4257,234.6118,1396.0
2024-07-18 12:10:00,239.42,239.45,239.3,239.45,1000.0,234.6216,234.651,234.5041,234.651,1000.0
2024-07-18 12:15:00,239.35,239.56,239.35,239.45,900.0,234.5531,234.7588,234.5531,234.651,900.0
2024-07-18 12:20:00,239.47,239.54,239.17,239.22,2904.0,234.6706,234.7392,234.3767,234.4257,2904.0
2024-07-18 12:25:00,239.17,239.18,239.09,239.12,1000.0,234.3767,234.3865,234.2983,234.3277,1000.0
2024-07-18 12:30:00,239.06,239.22,239.06,239.22,1728.0,234.2689,234.4257,234.2689,234.4257,1728.0
2024-07-18 12:35:00,239.22,239.22,238.94,238.95,400.0,234.4257,234.4257,234.1513,234.1611,400.0
2024-07-18 12:40:00,238.89,239.18,238.82,239.18,3700.0,234.1023,234.3865,234.0337,234.3865,3700.0
2024-07-18 12:45:00,239.14,239.31,239.02,239.28,1980.0,234.3473,234.5139,234.2297,234.4845,1980.0
2024-07-18 12:50:00,239.35,239.38,239.22,239.3,2961.0,234.5531,234.5825,234.4257,234.5041,2961.0
2024-07-18 12:55:00,239.3,239.3,239.01,239.09,1972.0,234.5041,234.5041,234.2199,234.2983,1972.0
2024-07-18 13:00:00,238.99,239.21,238.99,239.18,2047.0,234.2003,234.4159,234.2003,234.3865,2047.0
2024-07-18 13:05:00,239.16,239.31,239.14,239.15,2823.0,234.3669,234.5139,234.3473,234.3571,2823.0
2024-07-18 13:10:00,239.22,239.22,239.08,239.14,2149.0,234.4257,234.4257,234.2885,234.3473,2149.0
2024-07-18 13:15:00,239.09,239.21,239.02,239.13,5644.0,234.2983,234.4159,234.2297,234.3375,5644.0
2024-07-18 13:20:00,239.19,239.19,238.92,239.05,3082.0,234.3963,234.3963,234.1317,234.2591,3082.0
2024-07-18 13:25:00,238.97,239.22,238.96,239.21,2516.0,234.1807,234.4257,234.1709,234.4159,2516.0
2024-07-18 13:30:00,239.26,239.27,239.13,239.13,2966.0,234.4649,234.4747,234.3375,234.3375,2966.0
2024-07-18 13:35:00,239.14,239.27,239.09,239.22,4025.0,234.3473,234.4747,234.2983,234.4257,4025.0
2024-07-18 13:40:00,239.27,239.45,239.19,239.4,1811.0,234.4747,234.651,234.3963,234.6021,1811.0
2024-07-18 13:45:00,239.32,239.55,239.32,239.55,1433.0,234.5237,234.749,234.5237,234.749,1433.0
2024-07-18 13:50:00,239.53,239.57,239.3,239.41,6163.0,234.7294,234.7686,234.5041,234.6118,6163.0
2024-07-18 13:55:00,239.36,239.36,239.07,239.13,4699.0,234.5629,234.5629,234.2787,234.3375,4699.0
2024-07-18 14:00:00,239.13,239.13,239.0,239.03,2255.0,234.3375,234.3375,234.2101,234.2395,2255.0
2024-07-18 14:05:00,239.07,239.12,238.82,238.87,8862.0,234.2787,234.3277,234.0337,234.0827,8862.0
2024-07-18 14:10:00,238.85,239.11,238.8,239.11,1850.0,234.0631,234.3179,234.0141,234.3179,1850.0
2024-07-18 14:15:00,239.14,239.38,239.1,239.11,3196.0,234.3473,234.5825,234.3081,234.3179,3196.0
2024-07-18 14:20:00,239.09,239.14,239.03,239.08,3207.0,234.2983,234.3473,234.2395,234.2885,3207.0
2024-07-18 14:25:00,239.07,239.07,238.88,238.92,2500.0,234.2787,234.2787,234.0925,234.1317,2500.0
2024-07-18 14:30:00,238.92,239.0,238.85,238.89,1724.0,234.1317,234.2101,234.0631,234.1023,1724.0
2024-07-18 14:35:00,238.8,238.88,238.67,238.69,4025.0,234.0141,234.0925,233.8867,233.9063,4025.0
2024-07-18 14:40:00,238.63,238.71,238.44,238.44,12670.0,233.8475,233.9259,233.6613,233.6613,12670.0
2024-07-18 14:45:00,238.12,238.26,238.04,238.11,1757.0,233.3477,233.4849,233.2693,233.3379,1757.0
2024-07-18 14:50:00,238.04,238.17,237.82,237.98,8447.0,233.2693,233.3967,233.0537,233.2105,8447.0
2024-07-18 14:55:00,237.93,238.12,237.93,237.98,1924.0,233.1615,233.3477,233.1615,233.2105,1924.0
2024-07-18 15:00:00,237.91,238.25,237.91,238.25,2104.0,233.1419,233.4751,233.1419,233.4751,2104.0
2024-07-18 15:05:00,238.08,238.08,237.99,237.99,400.0,233.3085,233.3085,233.2203,233.2203,400.0
2024-07-18 15:10:00,237.98,237.98,237.59,237.71,2447.0,233.2105,233.2105,232.8283,232.9459,2447.0
2024-07-18 15:15:00,237.82,238.03,237.61,237.61,2007.0,233.0537,233.2595,232.8479,232.8479,2007.0
2024-07-18 15:20:00,237.61,237.68,237.4,237.46,1806.0,232.8479,232.9165,232.6421,232.7009,1806.0
2024-07-18 15:25:00,237.47,237.59,237.4,237.56,3319.0,232.7107,232.8283,232.6421,232.7989,3319.0
2024-07-18 15:30:00,237.56,237.67,237.4,237.58,2448.0,232.7989,232.9067,232.6421,232.8185,2448.0
2024-07-18 15:35:00,237.69,237.95,237.6,237.62,5150.0,232.9263,233.1811,232.8381,232.8577,5150.0
2024-07-18 15:40:00,237.65,237.66,237.61,237.62,2519.0,232.8871,232.8969,232.8479,232.8577,2519.0
2024-07-18 15:45:00,237.66,238.07,237.63,238.07,6573.0,232.8969,233.2987,232.8675,233.2987,6573.0
2024-07-18 15:50:00,237.99,238.27,237.86,237.92,13309.0,233.2203,233.4947,233.0929,233.1517,13309.0
2024-07-18 15:55:00,237.85,238.0,237.62,237.65,36733.0,233.0831,233.2301,232.8577,232.8871,36733.0
2024-07-19 09:30:00,239.14,239.14,237.11,237.11,41704.0,234.3473,234.3473,232.3579,232.3579,41704.0
2024-07-19 09:35:00,237.3,237.3,237.19,237.19,610.0,232.5441,232.5441,232.4363,232.4363,610.0
2024-07-19 09:40:00,237.69,237.85,237.42,237.44,1688.0,232.9263,233.0831,232.6617,232.6813,1688.0
2024-07-19 09:45:00,237.13,237.13,236.09,236.09,1100.0,232.3775,232.3775,231.3584,231.3584,1100.0
2024-07-19 09:50:00,236.08,236.37,235.9,236.37,2240.0,231.3486,231.6328,231.1722,231.6328,2240.0
2024-07-19 09:55:00,236.55,236.94,236.45,236.94,1766.0,231.8092,232.1914,231.7112,232.1914,1766.0
2024-07-19 10:00:00,236.84,237.34,236.84,237.26,2194.0,232.0934,232.5833,232.0934,232.5049,2194.0
2024-07-19 10:05:00,237.02,237.22,236.48,236.58,2621.0,232.2697,232.4657,231.7406,231.8386,2621.0
2024-07-19 10:10:00,236.82,236.82,236.26,236.72,1117.0,232.0738,232.0738,231.525,231.9758,1117.0
2024-07-19 10:15:00,236.4,236.66,236.36,236.66,706.0,231.6622,231.917,231.623,231.917,706.0
2024-07-19 10:20:00,236.75,236.82,236.66,236.82,600.0,232.0052,232.0738,231.917,232.0738,600.0
2024-07-19 10:25:00,236.83,236.83,236.19,236.19,1799.0,232.0836,232.0836,231.4564,231.4564,1799.0
2024-07-19 10:30:00,236.5,236.69,236.39,236.69,2727.0,231.7602,231.9464,231.6524,231.9464,2727.0
2024-07-19 10:35:00,236.72,236.92,236.49,236.68,1347.0,231.9758,232.1718,231.7504,231.9366,1347.0
2024-07-19 10:40:00,236.54,236.56,236.44,236.44,335.0,231.7994,231.819,231.7014,231.7014,335.0
2024-07-19 10:45:00,236.44,236.45,236.33,236.37,905.0,231.7014,231.7112,231.5936,231.6328,905.0
2024-07-19 10:50:00,236.32,236.32,235.68,235.81,2120.0,231.5838,231.5838,230.9566,231.084,2120.0
2024-07-19 10:55:00,235.75,235.75,235.55,235.56,995.0,231.0252,231.0252,230.8292,230.839,995.0
2024-07-19 11:00:00,235.56,236.24,235.56,236.0,1387.0,230.839,231.5054,230.839,231.2702,1387.0
2024-07-19 11:05:00,236.2,236.2,236.04,236.04,800.0,231.4662,231.4662,231.3094,231.3094,800.0
2024-07-19 11:10:00,236.09,236.11,235.77,235.85,2725.0,231.3584,231.378,231.0448,231.1232,2725.0
2024-07-19 11:15:00,235.67,235.96,235.64,235.94,1775.0,230.9468,231.231,230.9174,231.2114,1775.0
2024-07-19 11:20:00,235.89,235.89,235.43,235.44,2004.0,231.1624,231.1624,230.7116,230.7214,2004.0
2024-07-19 11:25:00,235.51,235.54,235.39,235.52,900.0,230.79,230.8194,230.6724,230.7998,900.0
2024-07-19 11:30:00,235.3,235.43,235.06,235.43,2444.0,230.5842,230.7116,230.349,230.7116,2444.0
2024-07-19 11:35:00,235.44,235.48,235.14,235.48,1670.0,230.7214,230.7606,230.4274,230.7606,1670.0
2024-07-19 11:40:00,235.43,235.46,235.13,235.14,1300.0,230.7116,230.741,230.4176,230.4274,1300.0
2024-07-19 11:45:00,234.97,235.05,234.86,234.99,2993.0,230.2608,230.3392,230.153,230.2804,2993.0
2024-07-19 11:50:00,235.02,235.1,234.8,234.87,2917.0,230.3098,230.3882,230.0942,230.1628,2917.0
2024-07-19 11:55:00,234.75,235.15,234.69,235.12,1548.0,230.0452,230.4372,229.9864,230.4078,1548.0
2024-07-19 12:00:00,235.32,235.56,235.32,235.5,600.0,230.6038,230.839,230.6038,230.7802,600.0
2024-07-19 12:05:00,235.64,235.85,235.63,235.65,2042.0,230.9174,231.1232,230.9076,230.9272,2042.0
2024-07-19 12:10:00,235.59,235.63,235.26,235.45,1535.0,230.8684,230.9076,230.545,230.7312,1535.0
2024-07-19 12:15:00,235.46,236.12,235.46,235.94,3094.0,230.741,231.3878,230.741,231.2114,3094.0
2024-07-19 12:20:00,235.91,235.91,235.42,235.5,3691.0,231.182,231.182,230.7018,230.7802,3691.0
2024-07-19 12:25:00,235.5,235.5,235.09,235.19,2133.0,230.7802,230.7802,230.3784,230.4764,2133.0
2024-07-19 12:30:00,235.06,235.08,234.88,235.08,1500.0,230.349,230.3686,230.1726,230.3686,1500.0
2024-07-19 12:35:00,235.41,235.41,235.25,235.25,800.0,230.692,230.692,230.5352,230.5352,800.0
2024-07-19 12:40:00,235.19,235.29,234.9,234.97,3032.0,230.4764,230.5744,230.1922,230.2608,3032.0
2024-07-19 12:45:00,234.87,234.96,234.79,234.89,1700.0,230.1628,230.251,230.0844,230.1824,1700.0
2024-07-19 12:50:00,234.76,235.11,234.75,235.11,1233.0,230.055,230.398,230.0452,230.398,1233.0
2024-07-19 12:55:00,235.17,235.61,235.05,235.34,19354.0,230.4568,230.888,230.3392,230.6234,19354.0
2024-07-19 13:00:00,235.15,235.15,234.82,234.82,1208.0,230.4372,230.4372,230.1138,230.1138,1208.0
2024-07-19 13:05:00,234.87,235.01,234.87,234.94,1053.0,230.1628,230.3,230.1628,230.2314,1053.0
2024-07-19 13:10:00,235.01,235.02,234.84,234.84,1322.0,230.3,230.3098,230.1334,230.1334,1322.0
2024-07-19 13:15:00,234.92,234.97,234.82,234.89,2420.0,230.2118,230.2608,230.1138,230.1824,2420.0
2024-07-19 13:20:00,234.95,234.95,234.6,234.6,1286.0,230.2412,230.2412,229.8982,229.8982,1286.0
2024-07-19 13:25:00,234.7,234.93,234.59,234.59,2163.0,229.9962,230.2216,229.8885,229.8885,2163.0
2024-07-19 13:30:00,234.56,234.74,234.55,234.55,1392.0,229.8591,230.0354,229.8493,229.8493,1392.0
2024-07-19 13:35:00,234.69,234.76,234.55,234.56,2777.0,229.9864,230.055,229.8493,229.8591,2777.0
2024-07-19 13:40:00,234.56,234.77,234.48,234.77,4386.0,229.8591,230.0648,229.7807,230.0648,4386.0
2024-07-19 13:45:00,234.7,234.81,234.63,234.81,1408.0,229.9962,230.104,229.9276,230.104,1408.0
2024-07-19 13:50:00,234.79,234.84,234.71,234.72,1401.0,230.0844,230.1334,230.006,230.0158,1401.0
2024-07-19 13:55:00,234.85,234.88,234.77,234.77,1903.0,230.1432,230.1726,230.0648,230.0648,1903.0
2024-07-19 14:00:00,234.77,234.78,234.6,234.71,1900.0,230.0648,230.0746,229.8982,230.006,1900.0
2024-07-19 14:05:00,234.67,234.8,234.52,234.68,4641.0,229.9668,230.0942,229.8199,229.9766,4641.0
2024-07-19 14:10:00,234.69,234.86,234.68,234.73,2507.0,229.9864,230.153,229.9766,230.0256,2507.0
2024-07-19 14:15:00,234.74,234.81,234.65,234.65,2927.0,230.0354,230.104,229.9472,229.9472,2927.0
2024-07-19 14:20:00,234.61,234.81,234.35,234.69,11894.0,229.908,230.104,229.6533,229.9864,11894.0
2024-07-19 14:25:00,234.61,234.81,234.45,234.45,3300.0,229.908,230.104,229.7513,229.7513,3300.0
2024-07-19 14:30:00,234.44,234.56,234.17,234.36,6398.0,229.7415,229.8591,229.4769,229.6631,6398.0
2024-07-19 14:35:00,234.45,234.54,234.35,234.43,4118.0,229.7513,229.8395,229.6533,229.7317,4118.0
2024-07-19 14:40:00,234.43,234.53,234.29,234.34,2016.0,229.7317,229.8297,229.5945,229.6435,2016.0
2024-07-19 14:45:00,234.23,234.28,234.16,234.24,3340.0,229.5357,229.5847,229.4671,229.5455,3340.0
2024-07-19 14:50:00,234.24,234.51,234.24,234.51,3916.0,229.5455,229.8101,229.5455,229.8101,3916.0
2024-07-19 14:55:00,234.52,234.54,234.29,234.36,4103.0,229.8199,229.8395,229.5945,229.6631,4103.0
2024-07-19 15:00:00,234.5,234.56,234.39,234.45,6797.0,229.8003,229.8591,229.6925,229.7513,6797.0
2024-07-19 15:05:00,234.44,234.6,234.39,234.53,2925.0,229.7415,229.8982,229.6925,229.8297,2925.0
2024-07-19 15:10:00,234.53,234.87,234.48,234.59,5804.0,229.8297,230.1628,229.7807,229.8885,5804.0
2024-07-19 15:15:00,234.59,234.75,234.45,234.69,4506.0,229.8885,230.0452,229.7513,229.9864,4506.0
2024-07-19 15:20:00,234.58,234.72,234.57,234.7,1634.0,229.8787,230.0158,229.8689,229.9962,1634.0
2024-07-19 15:25:00,234.64,234.76,234.55,234.55,3007.0,229.9374,230.055,229.8493,229.8493,3007.0
2024-07-19 15:30:00,234.54,234.74,234.54,234.63,2659.0,229.8395,230.0354,229.8395,229.9276,2659.0
2024-07-19 15:35:00,234.73,234.83,234.67,234.68,4359.0,230.0256,230.1236,229.9668,229.9766,4359.0
2024-07-19 15:40:00,234.73,234.73,234.56,234.56,2722.0,230.0256,230.0256,229.8591,229.8591,2722.0
2024-07-19 15:45:00,234.57,234.85,234.35,234.7,4098.0,229.8689,230.1432,229.6533,229.9962,4098.0
2024-07-19 15:50:00,234.68,234.91,234.36,234.41,4352.0,229.9766,230.202,229.6631,229.7121,4352.0
2024-07-19 15:55:00,234.46,234.88,234.31,234.88,28831.0,229.7611,230.1726,229.6141,230.1726,28831.0
2024-07-22 09:30:00,234.93,235.05,234.91,235.05,15995.0,230.2216,230.3392,230.202,230.3392,15995.0
2024-07-22 09:35:00,235.05,235.33,234.77,234.84,2407.0,230.3392,230.6136,230.0648,230.1334,2407.0
2024-07-22 09:40:00,234.86,235.5,234.67,234.98,4394.0,230.153,230.7802,229.9668,230.2706,4394.0
2024-07-22 09:45:00,234.9,235.01,234.9,234.99,800.0,230.1922,230.3,230.1922,230.2804,800.0
2024-07-22 09:50:00,234.99,235.33,234.81,235.06,1689.0,230.2804,230.6136,230.104,230.349,1689.0
2024-07-22 09:55:00,235.25,235.25,234.56,234.56,3091.0,230.5352,230.5352,229.8591,229.8591,3091.0
2024-07-22 10:00:00,234.62,234.9,234.51,234.9,1446.0,229.9178,230.1922,229.8101,230.1922,1446.0
2024-07-22 10:05:00,234.88,235.09,234.88,235.09,800.0,230.1726,230.3784,230.1726,230.3784,800.0
2024-07-22 10:10:00,235.09,235.89,235.08,235.44,7161.0,230.3784,231.1624,230.3686,230.7214,7161.0
2024-07-22 10:15:00,235.42,235.47,235.18,235.31,4826.0,230.7018,230.7508,230.4666,230.594,4826.0
2024-07-22 10:20:00,235.31,235.44,235.07,235.07,3758.0,230.594,230.7214,230.3588,230.3588,3758.0
2024-07-22 10:25:00,235.17,235.63,234.97,235.38,11399.0,230.4568,230.9076,230.2608,230.6626,11399.0
2024-07-22 10:30:00,235.44,235.55,235.24,235.29,3322.0,230.7214,230.8292,230.5254,230.5744,3322.0
2024-07-22 10:35:00,235.27,235.45,235.25,235.4,1202.0,230.5548,230.7312,230.5352,230.6822,1202.0
2024-07-22 10:40:00,235.54,235.67,235.47,235.55,1764.0,230.8194,230.9468,230.7508,230.8292,1764.0
2024-07-22 10:45:00,235.62,235.83,235.45,235.45,5987.0,230.8978,231.1036,230.7312,230.7312,5987.0
2024-07-22 10:50:00,235.48,235.55,235.35,235.52,1561.0,230.7606,230.8292,230.6332,230.7998,1561.0
2024-07-22 10:55:00,235.46,235.9,235.46,235.82,4318.0,230.741,231.1722,230.741,231.0938,4318.0
2024-07-22 11:00:00,235.87,236.05,235.8,235.91,2758.0,231.1428,231.3192,231.0742,231.182,2758.0
2024-07-22 11:05:00,235.91,235.91,235.79,235.84,3443.0,231.182,231.182,231.0644,231.1134,3443.0
2024-07-22 11:10:00,235.84,235.97,235.74,235.9,8997.0,231.1134,231.2408,231.0154,231.1722,8997.0
2024-07-22 11:15:00,235.92,236.24,235.92,236.23,1787.0,231.1918,231.5054,231.1918,231.4956,1787.0
2024-07-22 11:20:00,236.18,236.24,235.97,236.09,3514.0,231.4466,231.5054,231.2408,231.3584,3514.0
2024-07-22 11:25:00,236.09,236.21,236.02,236.02,1943.0,231.3584,231.476,231.2898,231.2898,1943.0
2024-07-22 11:30:00,236.0,236.3,236.0,236.3,973.0,231.2702,231.5642,231.2702,231.5642,973.0
2024-07-22 11:35:00,236.12,236.12,235.88,235.98,1264.0,231.3878,231.3878,231.1526,231.2506,1264.0
2024-07-22 11:40:00,236.08,236.2,235.84,236.09,1897.0,231.3486,231.4662,231.1134,231.3584,1897.0
2024-07-22 11:45:00,236.06,236.29,235.97,236.17,3877.0,231.329,231.5544,231.2408,231.4368,3877.0
2024-07-22 11:50:00,236.25,236.55,236.25,236.42,1074.0,231.5152,231.8092,231.5152,231.6818,1074.0
2024-07-22 11:55:00,236.57,236.57,236.21,236.21,3033.0,231.8288,231.8288,231.476,231.476,3033.0
2024-07-22 12:00:00,236.3,236.37,236.16,236.16,1625.0,231.5642,231.6328,231.427,231.427,1625.0
2024-07-22 12:05:00,236.17,236.22,236.12,236.15,2163.0,231.4368,231.4858,231.3878,231.4172,2163.0
2024-07-22 12:10:00,236.16,236.28,236.11,236.15,4360.0,231.427,231.5446,231.378,231.4172,4360.0
2024-07-22 12:15:00,236.34,236.34,236.17,236.17,600.0,231.6034,231.6034,231.4368,231.4368,600.0
2024-07-22 12:20:00,236.34,236.36,236.11,236.11,3481.0,231.6034,231.623,231.378,231.378,3481.0
2024-07-22 12:25:00,236.14,236.2,236.08,236.08,1388.0,231.4074,231.4662,231.3486,231.3486,1388.0
2024-07-22 12:30:00,236.06,236.06,235.91,235.91,1001.0,231.329,231.329,231.182,231.182,1001.0
2024-07-22 12:35:00,236.04,236.18,235.88,235.88,3551.0,231.3094,231.4466,231.1526,231.1526,3551.0
2024-07-22 12:40:00,235.87,235.95,235.87,235.95,700.0,231.1428,231.2212,231.1428,231.2212,700.0
2024-07-22 12:45:00,236.08,236.08,235.93,236.05,2391.0,231.3486,231.3486,231.2016,231.3192,2391.0
2024-07-22 12:50:00,235.99,236.48,235.99,236.38,5088.0,231.2604,231.7406,231.2604,231.6426,5088.0
2024-07-22 12:55:00,236.47,236.57,236.44,236.45,1377.0,231.7308,231.8288,231.7014,231.7112,1377.0
2024-07-22 13:00:00,236.72,236.73,236.62,236.73,2762.0,231.9758,231.9856,231.8778,231.9856,2762.0
2024-07-22 13:05:00,236.87,236.96,236.8,236.88,893.0,232.1228,232.211,232.0542,232.1326,893.0
2024-07-22 13:10:00,236.82,236.82,236.61,236.64,1378.0,232.0738,232.0738,231.868,231.8974,1378.0
2024-07-22 13:15:00,236.63,236.93,236.63,236.93,2328.0,231.8876,232.1816,231.8876,232.1816,2328.0
2024-07-22 13:20:00,236.97,236.97,236.74,236.74,1200.0,232.2208,232.2208,231.9954,231.9954,1200.0
2024-07-22 13:25:00,236.77,236.93,236.77,236.84,504.0,232.0248,232.1816,232.0248,232.0934,504.0
2024-07-22 13:30:00,236.77,236.91,236.76,236.91,3201.0,232.0248,232.162,232.015,232.162,3201.0
2024-07-22 13:35:00,236.84,236.91,236.68,236.72,1975.0,232.0934,232.162,231.9366,231.9758,1975.0
2024-07-22 13:40:00,236.76,236.76,236.6,236.6,1212.0,232.015,232.015,231.8582,231.8582,1212.0
2024-07-22 13:45:00,236.59,236.73,236.57,236.6,902.0,231.8484,231.9856,231.8288,231.8582,902.0
2024-07-22 13:50:00,236.65,236.7,236.56,236.56,1538.0,231.9072,231.9562,231.819,231.819,1538.0
2024-07-22 13:55:00,236.57,236.64,236.56,236.56,700.0,231.8288,231.8974,231.819,231.819,700.0
2024-07-22 14:00:00,236.55,236.55,236.36,236.36,1504.0,231.8092,231.8092,231.623,231.623,1504.0
2024-07-22 14:05:00,236.34,236.37,236.16,236.23,2468.0,231.6034,231.6328,231.427,231.4956,2468.0
2024-07-22 14:10:00,236.13,236.34,236.13,236.18,1513.0,231.3976,231.6034,231.3976,231.4466,1513.0
2024-07-22 14:15:00,236.21,236.3,236.1,236.1,2553.0,231.476,231.5642,231.3682,231.3682,2553.0
2024-07-22 14:20:00,236.1,236.1,235.98,235.98,1830.0,231.3682,231.3682,231.2506,231.2506,1830.0
2024-07-22 14:25:00,235.96,236.15,235.96,236.15,5139.0,231.231,231.4172,231.231,231.4172,5139.0
2024-07-22 14:30:00,236.13,236.45,236.07,236.36,3194.0,231.3976,231.7112,231.3388,231.623,3194.0
2024-07-22 14:35:00,236.36,236.55,236.31,236.54,3297.0,231.623,231.8092,231.574,231.7994,3297.0
2024-07-22 14:40:00,236.58,236.77,236.58,236.76,1699.0,231.8386,232.0248,231.8386,232.015,1699.0
2024-07-22 14:45:00,236.76,236.76,236.57,236.57,1801.0,232.015,232.015,231.8288,231.8288,1801.0
2024-07-22 14:50:00,236.61,236.62,236.51,236.51,635.0,231.868,231.8778,231.77,231.77,635.0
2024-07-22 14:55:00,236.57,236.78,236.52,236.74,6723.0,231.8288,232.0346,231.7798,231.9954,6723.0
2024-07-22 15:00:00,236.71,236.73,236.5,236.73,3647.0,231.966,231.9856,231.7602,231.9856,3647.0
2024-07-22 15:05:00,236.75,236.82,236.68,236.68,1447.0,232.0052,232.0738,231.9366,231.9366,1447.0
2024-07-22 15:10:00,236.77,236.99,236.74,236.94,6805.0,232.0248,232.2404,231.9954,232.1914,6805.0
2024-07-22 15:15:00,236.94,237.18,236.94,237.13,4548.0,232.1914,232.4265,232.1914,232.3775,4548.0
2024-07-22 15:20:00,237.13,237.27,237.13,237.13,3123.0,232.3775,232.5147,232.3775,232.3775,3123.0
2024-07-22 15:25:00,237.13,237.31,237.04,237.31,4298.0,232.3775,232.5539,232.2893,232.5539,4298.0
2024-07-22 15:30:00,237.24,237.69,237.24,237.57,3052.0,232.4853,232.9263,232.4853,232.8087,3052.0
2024-07-22 15:35:00,237.65,237.76,237.57,237.7,4568.0,232.8871,232.9949,232.8087,232.9361,4568.0
2024-07-22 15:40:00,237.69,237.69,237.3,237.37,5853.0,232.9263,232.9263,232.5441,232.6127,5853.0
2024-07-22 15:45:00,237.4,237.61,237.35,237.48,4021.0,232.6421,232.8479,232.5931,232.7205,4021.0
2024-07-22 15:50:00,237.37,238.11,237.37,238.08,19513.0,232.6127,233.3379,232.6127,233.3085,19513.0
2024-07-22 15:55:00,238.09,238.26,237.98,238.05,46627.0,233.3183,233.4849,233.2105,233.2791,46627.0
2024-07-23 09:30:00,239.16,239.46,238.52,238.56,6851.0,234.3669,234.6608,233.7397,233.7789,6851.0
2024-07-23 09:35:00,238.45,238.45,237.71,238.42,1025.0,233.6711,233.6711,232.9459,233.6417,1025.0
2024-07-23 09:40:00,237.77,239.43,237.76,238.95,1809.0,233.0047,234.6314,232.9949,234.1611,1809.0
2024-07-23 09:45:00,239.0,240.29,238.99,240.21,4317.0,234.2101,235.4742,234.2003,235.3958,4317.0
2024-07-23 09:50:00,240.03,240.1,239.87,239.88,2208.0,235.2194,235.288,235.0626,235.0724,2208.0
2024-07-23 09:55:00,240.23,240.55,240.22,240.43,1755.0,235.4154,235.729,235.4056,235.6114,1755.0
2024-07-23 10:00:00,240.44,241.18,240.39,241.18,1670.0,235.6212,236.3464,235.5722,236.3464,1670.0
2024-07-23 10:05:00,241.08,241.1,240.29,240.67,10467.0,236.2484,236.268,235.4742,235.8466,10467.0
2024-07-23 10:10:00,240.3,240.5,240.07,240.16,1262.0,235.484,235.68,235.2586,235.3468,1262.0
2024-07-23 10:15:00,240.16,240.16,240.16,240.16,0.0,235.3468,235.3468,235.3468,235.3468,0.0
2024-07-23 10:20:00,240.16,240.54,240.16,240.37,2594.0,235.3468,235.7192,235.3468,235.5526,2594.0
2024-07-23 10:25:00,240.36,240.74,240.29,240.65,3824.0,235.5428,235.9152,235.4742,235.827,3824.0
2024-07-23 10:30:00,240.65,240.65,240.0,240.29,1706.0,235.827,235.827,235.19,235.4742,1706.0
2024-07-23 10:35:00,240.0,240.18,239.91,240.16,3384.0,235.19,235.3664,235.1018,235.3468,3384.0
2024-07-23 10:40:00,239.97,240.07,239.97,240.05,1233.0,235.1606,235.2586,235.1606,235.239,1233.0
2024-07-23 10:45:00,240.3,240.3,239.8,239.8,1982.0,235.484,235.484,234.994,234.994,1982.0
2024-07-23 10:50:00,239.81,239.9,239.71,239.87,1664.0,235.0038,235.092,234.9058,235.0626,1664.0
2024-07-23 10:55:00,239.87,240.11,239.75,240.01,4832.0,235.0626,235.2978,234.945,235.1998,4832.0
2024-07-23 11:00:00,240.1,240.29,239.98,240.14,6088.0,235.288,235.4742,235.1704,235.3272,6088.0
2024-07-23 11:05:00,240.15,240.36,240.0,240.0,3098.0,235.337,235.5428,235.19,235.19,3098.0
2024-07-23 11:10:00,239.94,240.25,239.82,239.94,3337.0,235.1312,235.435,235.0136,235.1312,3337.0
2024-07-23 11:15:00,240.12,240.12,239.82,239.83,1681.0,235.3076,235.3076,235.0136,235.0234,1681.0
2024-07-23 11:20:00,240.04,240.17,239.99,240.12,2033.0,235.2292,235.3566,235.1802,235.3076,2033.0
2024-07-23 11:25:00,240.04,240.32,239.94,240.31,3060.0,235.2292,235.5036,235.1312,235.4938,3060.0
2024-07-23 11:30:00,240.13,240.24,240.1,240.1,1116.0,235.3174,235.4252,235.288,235.288,1116.0
2024-07-23 11:35:00,240.0,240.27,239.96,240.27,1100.0,235.19,235.4546,235.1508,235.4546,1100.0
2024-07-23 11:40:00,240.24,240.65,240.23,240.32,1500.0,235.4252,235.827,235.4154,235.5036,1500.0
2024-07-23 11:45:00,240.38,240.73,240.38,240.38,2874.0,235.5624,235.9054,235.5624,235.5624,2874.0
2024-07-23 11:50:00,240.39,240.39,240.25,240.39,1200.0,235.5722,235.5722,235.435,235.5722,1200.0
2024-07-23 11:55:00,240.45,240.72,240.41,240.61,2100.0,235.631,235.8956,235.5918,235.7878,2100.0
2024-07-23 12:00:00,240.69,240.69,240.69,240.69,100.0,235.8662,235.8662,235.8662,235.8662,100.0
2024-07-23 12:05:00,240.58,240.78,240.54,240.78,817.0,235.7584,235.9544,235.7192,235.9544,817.0
2024-07-23 12:10:00,240.76,240.76,240.72,240.72,300.0,235.9348,235.9348,235.8956,235.8956,300.0
2024-07-23 12:15:00,240.63,240.77,240.63,240.73,400.0,235.8074,235.9446,235.8074,235.9054,400.0
2024-07-23 12:20:00,240.73,240.73,240.51,240.61,2524.0,235.9054,235.9054,235.6898,235.7878,2524.0
2024-07-23 12:25:00,240.68,240.8,240.42,240.71,3004.0,235.8564,235.974,235.6016,235.8858,3004.0
2024-07-23 12:30:00,240.81,240.87,240.62,240.62,1764.0,235.9838,236.0426,235.7976,235.7976,1764.0
2024-07-23 12:35:00,240.69,240.69,240.44,240.44,1279.0,235.8662,235.8662,235.6212,235.6212,1279.0
2024-07-23 12:40:00,240.44,240.44,240.44,240.44,0.0,235.6212,235.6212,235.6212,235.6212,0.0
2024-07-23 12:45:00,240.55,240.57,240.44,240.44,906.0,235.729,235.7486,235.6212,235.6212,906.0
2024-07-23 12:50:00,240.42,240.54,240.42,240.45,748.0,235.6016,235.7192,235.6016,235.631,748.0
2024-07-23 12:55:00,240.59,240.65,240.46,240.62,3009.0,235.7682,235.827,235.6408,235.7976,3009.0
2024-07-23 13:00:00,240.5,240.54,240.5,240.54,400.0,235.68,235.7192,235.68,235.7192,400.0
2024-07-23 13:05:00,240.44,240.55,240.39,240.55,2291.0,235.6212,235.729,235.5722,235.729,2291.0
2024-07-23 13:10:00,240.48,240.48,240.42,240.42,200.0,235.6604,235.6604,235.6016,235.6016,200.0
2024-07-23 13:15:00,240.37,240.43,240.16,240.43,5666.0,235.5526,235.6114,235.3468,235.6114,5666.0
2024-07-23 13:20:00,240.43,240.53,240.19,240.33,1791.0,235.6114,235.7094,235.3762,235.5134,1791.0
2024-07-23 13:25:00,240.28,240.28,240.0,240.0,2985.0,235.4644,235.4644,235.19,235.19,2985.0
2024-07-23 13:30:00,240.0,240.0,239.82,239.92,3279.0,235.19,235.19,235.0136,235.1116,3279.0
2024-07-23 13:35:00,240.02,240.2,240.0,240.0,6718.0,235.2096,235.386,235.19,235.19,6718.0
2024-07-23 13:40:00,240.03,240.05,239.81,239.85,11228.0,235.2194,235.239,235.0038,235.043,11228.0
2024-07-23 13:45:00,239.98,240.06,239.81,239.89,3631.0,235.1704,235.2488,235.0038,235.0822,3631.0
2024-07-23 13:50:00,239.99,240.01,239.69,239.72,19331.0,235.1802,235.1998,234.8862,234.9156,19331.0
2024-07-23 13:55:00,239.72,239.8,239.63,239.67,3418.0,234.9156,234.994,234.8274,234.8666,3418.0
2024-07-23 14:00:00,239.64,239.74,239.57,239.67,1917.0,234.8372,234.9352,234.7686,234.8666,1917.0
2024-07-23 14:05:00,239.73,240.09,239.64,239.96,8020.0,234.9254,235.2782,234.8372,235.1508,8020.0
2024-07-23 14:10:00,240.04,240.05,239.85,239.93,1293.0,235.2292,235.239,235.043,235.1214,1293.0
2024-07-23 14:15:00,239.87,240.02,239.87,240.01,1296.0,235.0626,235.2096,235.0626,235.1998,1296.0
2024-07-23 14:20:00,240.03,240.04,239.77,239.77,3246.0,235.2194,235.2292,234.9646,234.9646,3246.0
2024-07-23 14:25:00,239.77,239.84,239.51,239.64,1997.0,234.9646,235.0332,234.7098,234.8372,1997.0
2024-07-23 14:30:00,239.79,239.79,239.68,239.68,300.0,234.9842,234.9842,234.8764,234.8764,300.0
2024-07-23 14:35:00,239.96,239.98,239.84,239.84,909.0,235.1508,235.1704,235.0332,235.0332,909.0
2024-07-23 14:40:00,240.08,240.16,239.98,240.1,15445.0,235.2684,235.3468,235.1704,235.288,15445.0
2024-07-23 14:45:00,240.22,240.25,239.97,240.0,7091.0,235.4056,235.435,235.1606,235.19,7091.0
2024-07-23 14:50:00,240.0,240.05,240.0,240.0,1339.0,235.19,235.239,235.19,235.19,1339.0
2024-07-23 14:55:00,240.0,240.14,239.96,240.13,1905.0,235.19,235.3272,235.1508,235.3174,1905.0
2024-07-23 15:00:00,240.02,240.17,239.92,239.95,1130.0,235.2096,235.3566,235.1116,235.141,1130.0
2024-07-23 15:05:00,239.92,240.04,239.92,239.98,620.0,235.1116,235.2292,235.1116,235.1704,620.0
2024-07-23 15:10:00,240.07,240.11,239.98,240.05,2425.0,235.2586,235.2978,235.1704,235.239,2425.0
2024-07-23 15:15:00,239.93,240.24,239.89,240.24,1341.0,235.1214,235.4252,235.0822,235.4252,1341.0
2024-07-23 15:20:00,240.16,240.16,240.16,240.16,200.0,235.3468,235.3468,235.3468,235.3468,200.0
2024-07-23 15:25:00,240.08,240.12,239.96,239.97,2654.0,235.2684,235.3076,235.1508,235.1606,2654.0
2024-07-23 15:30:00,240.05,240.18,239.99,240.15,915.0,235.239,235.3664,235.1802,235.337,915.0
2024-07-23 15:35:00,240.18,240.19,240.13,240.18,1201.0,235.3664,235.3762,235.3174,235.3664,1201.0
2024-07-23 15:40:00,240.2,240.22,240.05,240.16,3112.0,235.386,235.4056,235.239,235.3468,3112.0
2024-07-23 15:45:00,240.15,240.23,240.08,240.18,1988.0,235.337,235.4154,235.2684,235.3664,1988.0
2024-07-23 15:50:00,240.27,240.51,240.02,240.02,6657.0,235.4546,235.6898,235.2096,235.2096,6657.0
2024-07-23 15:55:00,239.99,240.37,239.93,240.14,27254.0,235.1802,235.5526,235.1214,235.3272,27254.0
2024-07-24 09:30:00,240.02,240.58,239.6,240.49,5921.0,235.2096,235.7584,234.798,235.6702,5921.0
2024-07-24 09:35:00,240.69,241.21,240.62,241.18,2068.0,235.8662,236.3758,235.7976,236.3464,2068.0
2024-07-24 09:40:00,241.06,241.17,240.71,240.71,2091.0,236.2288,236.3366,235.8858,235.8858,2091.0
2024-07-24 09:45:00,241.03,241.04,239.88,240.01,2328.0,236.1994,236.2092,235.0724,235.1998,2328.0
2024-07-24 09:50:00,239.89,240.09,239.5,239.65,1174.0,235.0822,235.2782,234.7,234.847,1174.0
2024-07-24 09:55:00,239.34,239.34,238.77,239.08,2355.0,234.5433,234.5433,233.9847,234.2885,2355.0
2024-07-24 10:00:00,239.21,239.38,238.54,238.54,2102.0,234.4159,234.5825,233.7593,233.7593,2102.0
2024-07-24 10:05:00,238.73,238.73,237.94,238.25,1822.0,233.9455,233.9455,233.1713,233.4751,1822.0
2024-07-24 10:10:00,238.15,238.32,237.9,237.9,3388.0,233.3771,233.5437,233.1321,233.1321,3388.0
2024-07-24 10:15:00,238.03,238.03,237.74,237.89,900.0,233.2595,233.2595,232.9753,233.1223,900.0
2024-07-24 10:20:00,238.05,238.3,237.93,238.11,9542.0,233.2791,233.5241,233.1615,233.3379,9542.0
2024-07-24 10:25:00,238.22,238.96,238.22,238.96,2020.0,233.4457,234.1709,233.4457,234.1709,2020.0
2024-07-24 10:30:00,238.82,238.82,238.63,238.65,2074.0,234.0337,234.0337,233.8475,233.8671,2074.0
2024-07-24 10:35:00,238.61,238.64,238.48,238.64,1000.0,233.8279,233.8573,233.7005,233.8573,1000.0
2024-07-24 10:40:00,238.52,238.91,238.51,238.91,11706.0,233.7397,234.1219,233.7299,234.1219,11706.0
2024-07-24 10:45:00,238.88,239.32,238.86,239.02,5953.0,234.0925,234.5237,234.0729,234.2297,5953.0
2024-07-24 10:50:00,239.05,239.22,238.85,238.93,1889.0,234.2591,234.4257,234.0631,234.1415,1889.0
2024-07-24 10:55:00,239.0,239.19,238.77,238.84,1818.0,234.2101,234.3963,233.9847,234.0533,1818.0
2024-07-24 11:00:00,238.82,239.04,238.67,238.89,3074.0,234.0337,234.2493,233.8867,234.1023,3074.0
2024-07-24 11:05:00,238.95,239.34,238.88,239.34,4637.0,234.1611,234.5433,234.0925,234.5433,4637.0
2024-07-24 11:10:00,239.35,239.39,239.06,239.25,3236.0,234.5531,234.5923,234.2689,234.4551,3236.0
2024-07-24 11:15:00,239.2,239.28,238.9,238.91,8929.0,234.4061,234.4845,234.1121,234.1219,8929.0
2024-07-24 11:20:00,238.91,238.92,238.7,238.83,2137.0,234.1219,234.1317,233.9161,234.0435,2137.0
2024-07-24 11:25:00,238.95,239.23,238.92,239.23,1890.0,234.1611,234.4355,234.1317,234.4355,1890.0
2024-07-24 11:30:00,239.14,239.51,239.07,239.51,1370.0,234.3473,234.7098,234.2787,234.7098,1370.0
2024-07-24 11:35:00,239.41,239.98,239.38,239.98,1625.0,234.6118,235.1704,234.5825,235.1704,1625.0
2024-07-24 11:40:00,240.0,240.28,239.9,240.2,2661.0,235.19,235.4644,235.092,235.386,2661.0
2024-07-24 11:45:00,240.25,240.44,240.09,240.17,3079.0,235.435,235.6212,235.2782,235.3566,3079.0
2024-07-24 11:50:00,240.43,240.52,240.23,240.31,2606.0,235.6114,235.6996,235.4154,235.4938,2606.0
2024-07-24 11:55:00,240.22,240.37,240.02,240.36,8116.0,235.4056,235.5526,235.2096,235.5428,8116.0
2024-07-24 12:00:00,240.45,240.72,240.45,240.61,3673.0,235.631,235.8956,235.631,235.7878,3673.0
2024-07-24 12:05:00,240.7,240.79,240.56,240.74,3572.0,235.876,235.9642,235.7388,235.9152,3572.0
2024-07-24 12:10:00,240.74,240.76,240.56,240.76,1119.0,235.9152,235.9348,235.7388,235.9348,1119.0
2024-07-24 12:15:00,240.79,240.8,240.65,240.8,365.0,235.9642,235.974,235.827,235.974,365.0
2024-07-24 12:20:00,240.6,240.8,240.43,240.43,3919.0,235.778,235.974,235.6114,235.6114,3919.0
2024-07-24 12:25:00,240.39,240.46,240.25,240.32,1121.0,235.5722,235.6408,235.435,235.5036,1121.0
2024-07-24 12:30:00,240.18,240.33,239.97,239.97,2425.0,235.3664,235.5134,235.1606,235.1606,2425.0
2024-07-24 12:35:00,240.11,240.38,240.06,240.19,1810.0,235.2978,235.5624,235.2488,235.3762,1810.0
2024-07-24 12:40:00,240.22,240.22,240.01,240.03,1270.0,235.4056,235.4056,235.1998,235.2194,1270.0
2024-07-24 12:45:00,240.11,240.19,240.03,240.19,2157.0,235.2978,235.3762,235.2194,235.3762,2157.0
2024-07-24 12:50:00,240.15,240.32,240.08,240.31,1400.0,235.337,235.5036,235.2684,235.4938,1400.0
2024-07-24 12:55:00,240.29,240.45,240.29,240.45,1405.0,235.4742,235.631,235.4742,235.631,1405.0
2024-07-24 13:00:00,240.74,240.74,240.49,240.63,2578.0,235.9152,235.9152,235.6702,235.8074,2578.0
2024-07-24 13:05:00,240.61,240.74,240.55,240.71,4206.0,235.7878,235.9152,235.729,235.8858,4206.0
2024-07-24 13:10:00,240.71,240.71,240.39,240.44,2207.0,235.8858,235.8858,235.5722,235.6212,2207.0
2024-07-24 13:15:00,240.5,240.62,240.41,240.47,1729.0,235.68,235.7976,235.5918,235.6506,1729.0
2024-07-24 13:20:00,240.54,240.64,240.48,240.59,1310.0,235.7192,235.8172,235.6604,235.7682,1310.0
2024-07-24 13:25:00,240.59,240.7,240.58,240.63,2240.0,235.7682,235.876,235.7584,235.8074,2240.0
2024-07-24 13:30:00,240.55,240.7,240.52,240.58,3468.0,235.729,235.876,235.6996,235.7584,3468.0
2024-07-24 13:35:00,240.72,241.0,240.6,241.0,5117.0,235.8956,236.17,235.778,236.17,5117.0
2024-07-24 13:40:00,240.89,240.89,240.61,240.61,2284.0,236.0622,236.0622,235.7878,235.7878,2284.0
2024-07-24 13:45:00,240.62,240.71,240.38,240.38,1865.0,235.7976,235.8858,235.5624,235.5624,1865.0
2024-07-24 13:50:00,240.31,240.58,240.24,240.56,1500.0,235.4938,235.7584,235.4252,235.7388,1500.0
2024-07-24 13:55:00,240.65,240.7,240.55,240.63,1701.0,235.827,235.876,235.729,235.8074,1701.0
2024-07-24 14:00:00,240.6,240.79,240.56,240.68,3073.0,235.778,235.9642,235.7388,235.8564,3073.0
2024-07-24 14:05:00,240.53,240.59,240.23,240.35,3355.0,235.7094,235.7682,235.4154,235.533,3355.0
2024-07-24 14:10:00,240.25,240.25,240.0,240.06,3539.0,235.435,235.435,235.19,235.2488,3539.0
2024-07-24 14:15:00,240.23,240.23,240.0,240.19,3031.0,235.4154,235.4154,235.19,235.3762,3031.0
2024-07-24 14:20:00,240.19,240.2,240.01,240.17,2256.0,235.3762,235.386,235.1998,235.3566,2256.0
2024-07-24 14:25:00,240.06,240.2,239.96,240.2,3459.0,235.2488,235.386,235.1508,235.386,3459.0
2024-07-24 14:30:00,240.15,240.32,239.99,240.0,4866.0,235.337,235.5036,235.1802,235.19,4866.0
2024-07-24 14:35:00,240.0,240.11,239.95,239.96,11998.0,235.19,235.2978,235.141,235.1508,11998.0
2024-07-24 14:40:00,239.89,239.93,239.67,239.67,4279.0,235.0822,235.1214,234.8666,234.8666,4279.0
2024-07-24 14:45:00,239.54,239.56,239.34,239.44,5378.0,234.7392,234.7588,234.5433,234.6412,5378.0
2024-07-24 14:50:00,239.35,239.54,239.16,239.44,5838.0,234.5531,234.7392,234.3669,234.6412,5838.0
2024-07-24 14:55:00,239.48,239.55,239.36,239.46,2600.0,234.6804,234.749,234.5629,234.6608,2600.0
2024-07-24 15:00:00,239.51,239.51,239.21,239.28,3703.0,234.7098,234.7098,234.4159,234.4845,3703.0
2024-07-24 15:05:00,239.41,239.41,238.49,238.6,7047.0,234.6118,234.6118,233.7103,233.8181,7047.0
2024-07-24 15:10:00,238.73,238.73,238.39,238.53,3159.0,233.9455,233.9455,233.6123,233.7495,3159.0
2024-07-24 15:15:00,238.5,238.65,238.17,238.23,19680.0,233.7201,233.8671,233.3967,233.4555,19680.0
2024-07-24 15:20:00,238.34,238.77,238.33,238.64,5529.0,233.5633,233.9847,233.5535,233.8573,5529.0
2024-07-24 15:25:00,238.51,238.58,238.02,238.2,13127.0,233.7299,233.7985,233.2497,233.4261,13127.0
2024-07-24 15:30:00,238.2,238.31,237.93,238.04,18547.0,233.4261,233.5339,233.1615,233.2693,18547.0
2024-07-24 15:35:00,237.97,238.03,237.62,237.68,7780.0,233.2007,233.2595,232.8577,232.9165,7780.0
2024-07-24 15:40:00,237.68,237.77,237.39,237.39,5999.0,232.9165,233.0047,232.6323,232.6323,5999.0
2024-07-24 15:45:00,237.39,237.42,236.9,237.18,10490.0,232.6323,232.6617,232.1522,232.4265,10490.0
2024-07-24 15:50:00,237.26,237.57,237.05,237.27,14555.0,232.5049,232.8087,232.2991,232.5147,14555.0
2024-07-24 15:55:00,237.22,237.52,236.95,237.42,61516.0,232.4657,232.7597,232.2012,232.6617,61516.0
2024-07-25 09:30:00,239.02,241.51,239.02,241.49,9602.0,234.2297,236.6698,234.2297,236.6502,9602.0
2024-07-25 09:35:00,241.32,241.59,239.43,240.3,24641.0,236.4836,236.7482,234.6314,235.484,24641.0
2024-07-25 09:40:00,239.68,242.09,239.67,242.09,11844.0,234.8764,237.2381,234.8666,237.2381,11844.0
2024-07-25 09:45:00,242.11,242.55,241.99,242.55,1216.0,237.2577,237.6889,237.1401,237.6889,1216.0
2024-07-25 09:50:00,242.06,242.87,241.74,242.87,26396.0,237.2087,238.0025,236.8952,238.0025,26396.0
2024-07-25 09:55:00,242.64,243.96,242.63,243.51,10638.0,237.7771,239.0707,237.7673,238.6297,10638.0
2024-07-25 10:00:00,243.88,243.88,241.51,242.79,25614.0,238.9923,238.9923,236.6698,237.9241,25614.0
2024-07-25 10:05:00,242.42,243.63,242.23,243.18,8143.0,237.5615,238.7473,237.3753,238.3063,8143.0
2024-07-25 10:10:00,243.01,243.94,242.79,243.81,11761.0,238.1397,239.0511,237.9241,238.9237,11761.0
2024-07-25 10:15:00,243.77,244.44,243.48,243.92,7175.0,238.8845,239.541,238.6003,239.0315,7175.0
2024-07-25 10:20:00,243.78,244.06,243.26,243.42,3052.0,238.8943,239.1687,238.3847,238.5415,3052.0
2024-07-25 10:25:00,243.46,243.8,242.79,242.89,13173.0,238.5807,238.9139,237.9241,238.0221,13173.0
2024-07-25 10:30:00,242.77,243.1,242.32,243.06,29774.0,237.9045,238.2279,237.4635,238.1887,29774.0
2024-07-25 10:35:00,242.86,243.01,241.99,241.99,9424.0,237.9927,238.1397,237.1401,237.1401,9424.0
2024-07-25 10:40:00,242.15,242.25,241.92,242.09,4502.0,237.2969,237.3949,237.0715,237.2381,4502.0
2024-07-25 10:45:00,241.92,242.06,241.61,242.04,5336.0,237.0715,237.2087,236.7678,237.1891,5336.0
2024-07-25 10:50:00,241.81,242.1,241.08,241.25,5425.0,236.9638,237.2479,236.2484,236.415,5425.0
2024-07-25 10:55:00,241.24,241.61,241.24,241.49,3169.0,236.4052,236.7678,236.4052,236.6502,3169.0
2024-07-25 11:00:00,241.48,241.99,241.3,241.97,20995.0,236.6404,237.1401,236.464,237.1205,20995.0
2024-07-25 11:05:00,241.97,242.09,241.83,241.98,5859.0,237.1205,237.2381,236.9833,237.1303,5859.0
2024-07-25 11:10:00,241.83,242.44,241.79,242.2,12726.0,236.9833,237.5811,236.9442,237.3459,12726.0
2024-07-25 11:15:00,242.18,242.4,242.03,242.36,15442.0,237.3263,237.5419,237.1793,237.5027,15442.0
2024-07-25 11:20:00,242.46,242.78,242.34,242.36,11676.0,237.6007,237.9143,237.4831,237.5027,11676.0
2024-07-25 11:25:00,242.5,242.55,242.26,242.49,7508.0,237.6399,237.6889,237.4047,237.6301,7508.0
2024-07-25 11:30:00,242.29,242.96,242.29,242.96,3285.0,237.4341,238.0907,237.4341,238.0907,3285.0
2024-07-25 11:35:00,243.0,243.0,242.37,242.59,5873.0,238.1299,238.1299,237.5125,237.7281,5873.0
2024-07-25 11:40:00,242.67,243.46,242.58,243.45,1966.0,237.8065,238.5807,237.7183,238.5709,1966.0
2024-07-25 11:45:00,243.51,244.0,243.51,243.78,9096.0,238.6297,239.1099,238.6297,238.8943,9096.0
2024-07-25 11:50:00,243.87,244.09,243.64,243.76,5342.0,238.9825,239.1981,238.7571,238.8747,5342.0
2024-07-25 11:55:00,243.6,243.83,243.54,243.75,1518.0,238.7179,238.9433,238.6591,238.8649,1518.0
2024-07-25 12:00:00,243.73,244.05,243.38,243.39,10436.0,238.8453,239.1589,238.5023,238.5121,10436.0
2024-07-25 12:05:00,243.38,243.97,243.38,243.81,2381.0,238.5023,239.0805,238.5023,238.9237,2381.0
2024-07-25 12:10:00,243.71,244.15,243.7,243.99,1000.0,238.8257,239.2569,238.8159,239.1001,1000.0
2024-07-25 12:15:00,244.14,244.83,244.14,244.26,8748.0,239.2471,239.9232,239.2471,239.3646,8748.0
2024-07-25 12:20:00,244.53,244.64,244.14,244.64,3016.0,239.6292,239.737,239.2471,239.737,3016.0
2024-07-25 12:25:00,244.64,245.49,244.63,245.2,21626.0,239.737,240.57,239.7272,240.2858,21626.0
2024-07-25 12:30:00,245.31,245.31,245.03,245.14,3347.0,240.3936,240.3936,240.1192,240.227,3347.0
2024-07-25 12:35:00,245.26,245.6,245.11,245.46,5298.0,240.3446,240.6778,240.1976,240.5406,5298.0
2024-07-25 12:40:00,245.31,245.48,245.17,245.22,2730.0,240.3936,240.5602,240.2564,240.3054,2730.0
2024-07-25 12:45:00,245.15,245.48,244.99,245.0,4400.0,240.2368,240.5602,240.08,240.0898,4400.0
2024-07-25 12:50:00,245.11,245.13,244.68,244.83,13896.0,240.1976,240.2172,239.7762,239.9232,13896.0
2024-07-25 12:55:00,244.83,244.87,244.57,244.63,4631.0,239.9232,239.9624,239.6684,239.7272,4631.0
2024-07-25 13:00:00,244.51,244.74,244.06,244.4,4436.0,239.6096,239.835,239.1687,239.5018,4436.0
2024-07-25 13:05:00,244.25,244.3,244.25,244.26,781.0,239.3548,239.4038,239.3548,239.3646,781.0
2024-07-25 13:10:00,244.51,244.68,244.5,244.61,1685.0,239.6096,239.7762,239.5998,239.7076,1685.0
2024-07-25 13:15:00,244.55,244.97,244.43,244.97,2277.0,239.6488,240.0604,239.5312,240.0604,2277.0
2024-07-25 13:20:00,244.98,244.98,244.59,244.75,2531.0,240.0702,240.0702,239.688,239.8448,2531.0
2024-07-25 13:25:00,244.75,244.95,244.67,244.9,27039.0,239.8448,240.0408,239.7664,239.9918,27039.0
2024-07-25 13:30:00,244.95,244.95,244.5,244.55,4160.0,240.0408,240.0408,239.5998,239.6488,4160.0
2024-07-25 13:35:00,244.46,244.66,244.46,244.56,8360.0,239.5606,239.7566,239.5606,239.6586,8360.0
2024-07-25 13:40:00,244.64,245.0,244.64,244.95,5230.0,239.737,240.0898,239.737,240.0408,5230.0
2024-07-25 13:45:00,244.97,244.97,244.5,244.56,4383.0,240.0604,240.0604,239.5998,239.6586,4383.0
2024-07-25 13:50:00,244.56,244.69,244.3,244.39,3263.0,239.6586,239.786,239.4038,239.492,3263.0
2024-07-25 13:55:00,244.52,244.62,244.28,244.31,8870.0,239.6194,239.7174,239.3842,239.4136,8870.0
2024-07-25 14:00:00,244.31,244.32,243.9,244.02,4303.0,239.4136,239.4234,239.0119,239.1295,4303.0
2024-07-25 14:05:00,244.02,244.26,243.96,243.96,2811.0,239.1295,239.3646,239.0707,239.0707,2811.0
2024-07-25 14:10:00,244.06,244.14,243.96,244.06,1566.0,239.1687,239.2471,239.0707,239.1687,1566.0
2024-07-25 14:15:00,244.06,244.1,243.92,244.09,4777.0,239.1687,239.2079,239.0315,239.1981,4777.0
2024-07-25 14:20:00,244.1,244.19,243.9,243.9,6164.0,239.2079,239.2961,239.0119,239.0119,6164.0
2024-07-25 14:25:00,244.03,244.03,243.78,243.78,2773.0,239.1393,239.1393,238.8943,238.8943,2773.0
2024-07-25 14:30:00,243.84,244.04,243.77,244.04,6971.0,238.9531,239.1491,238.8845,239.1491,6971.0
2024-07-25 14:35:00,244.11,244.11,243.92,243.96,3498.0,239.2177,239.2177,239.0315,239.0707,3498.0
2024-07-25 14:40:00,244.04,244.07,243.6,243.61,9082.0,239.1491,239.1785,238.7179,238.7277,9082.0
2024-07-25 14:45:00,243.64,243.78,243.44,243.51,5782.0,238.7571,238.8943,238.5611,238.6297,5782.0
2024-07-25 14:50:00,243.44,243.64,243.34,243.56,5553.0,238.5611,238.7571,238.4631,238.6787,5553.0
2024-07-25 14:55:00,243.61,243.65,243.28,243.3,10518.0,238.7277,238.7669,238.4043,238.4239,10518.0
2024-07-25 15:00:00,243.25,243.31,242.86,242.89,11636.0,238.3749,238.4337,237.9927,238.0221,11636.0
2024-07-25 15:05:00,242.95,242.95,242.62,242.71,15233.0,238.0809,238.0809,237.7575,237.8457,15233.0
2024-07-25 15:10:00,242.62,242.95,242.62,242.85,18505.0,237.7575,238.0809,237.7575,237.9829,18505.0
2024-07-25 15:15:00,243.0,243.41,242.86,243.27,16103.0,238.1299,238.5317,237.9927,238.3945,16103.0
2024-07-25 15:20:00,243.2,243.49,243.19,243.44,10759.0,238.3259,238.6101,238.3161,238.5611,10759.0
2024-07-25 15:25:00,243.37,243.72,243.19,243.65,18996.0,238.4925,238.8355,238.3161,238.7669,18996.0
2024-07-25 15:30:00,243.65,244.02,243.51,243.56,10886.0,238.7669,239.1295,238.6297,238.6787,10886.0
2024-07-25 15:35:00,243.59,243.59,243.28,243.34,8993.0,238.7081,238.7081,238.4043,238.4631,8993.0
2024-07-25 15:40:00,243.4,243.41,243.12,243.24,18192.0,238.5219,238.5317,238.2475,238.3651,18192.0
2024-07-25 15:45:00,243.3,243.71,243.24,243.59,14937.0,238.4239,238.8257,238.3651,238.7081,14937.0
2024-07-25 15:50:00,243.62,243.7,243.02,243.1,48245.0,238.7375,238.8159,238.1495,238.2279,48245.0
2024-07-25 15:55:00,243.14,243.58,243.07,243.28,60142.0,238.2671,238.6983,238.1985,238.4043,60142.0
2024-07-26 09:30:00,239.41,240.27,236.13,236.96,28908.0,234.6118,235.4546,231.3976,232.211,28908.0
2024-07-26 09:35:00,236.52,236.52,230.45,235.24,45350.0,231.7798,231.7798,225.8314,230.5254,45350.0
2024-07-26 09:40:00,235.24,235.84,231.73,232.3,24352.0,230.5254,231.1134,227.0858,227.6443,24352.0
2024-07-26 09:45:00,232.28,233.22,230.54,230.98,44938.0,227.6247,228.5459,225.9196,226.3508,44938.0
2024-07-26 09:50:00,230.43,231.45,229.83,231.4,19467.0,225.8118,226.8114,225.2238,226.7624,19467.0
2024-07-26 09:55:00,231.41,232.27,231.05,231.54,24464.0,226.7722,227.6149,226.4194,226.8996,24464.0
2024-07-26 10:00:00,231.54,232.74,231.3,232.74,14135.0,226.8996,228.0755,226.6644,228.0755,14135.0
2024-07-26 10:05:00,233.17,233.81,230.38,230.85,20842.0,228.4969,229.1241,225.7628,226.2234,20842.0
2024-07-26 10:10:00,230.52,232.51,230.18,232.33,13240.0,225.9,227.8501,225.5668,227.6737,13240.0
2024-07-26 10:15:00,232.56,232.61,231.1,231.1,12236.0,227.8991,227.9481,226.4684,226.4684,12236.0
2024-07-26 10:20:00,231.07,231.54,230.32,230.32,7995.0,226.439,226.8996,225.704,225.704,7995.0
2024-07-26 10:25:00,230.12,230.9,230.0,230.5,5785.0,225.508,226.2724,225.3904,225.8804,5785.0
2024-07-26 10:30:00,230.72,230.97,227.11,228.96,69658.0,226.096,226.341,222.5584,224.3713,69658.0
2024-07-26 10:35:00,228.95,229.69,227.88,229.51,14636.0,224.3615,225.0867,223.3129,224.9103,14636.0
2024-07-26 10:40:00,229.36,230.85,229.17,230.21,32599.0,224.7633,226.2234,224.5771,225.5962,32599.0
2024-07-26 10:45:00,230.21,230.55,229.86,229.94,25648.0,225.5962,225.9294,225.2532,225.3316,25648.0
2024-07-26 10:50:00,229.31,230.97,228.93,230.97,31646.0,224.7143,226.341,224.3419,226.341,31646.0
2024-07-26 10:55:00,231.21,231.38,230.68,231.04,21081.0,226.5762,226.7428,226.0568,226.4096,21081.0
2024-07-26 11:00:00,231.04,232.86,231.03,231.92,40638.0,226.4096,228.1931,226.3998,227.272,40638.0
2024-07-26 11:05:00,232.16,232.51,232.1,232.25,8913.0,227.5072,227.8501,227.4484,227.5953,8913.0
2024-07-26 11:10:00,232.29,232.29,231.45,231.81,12740.0,227.6345,227.6345,226.8114,227.1642,12740.0
2024-07-26 11:15:00,231.8,232.24,231.47,232.14,20919.0,227.1544,227.5855,226.831,227.4876,20919.0
2024-07-26 11:20:00,232.16,232.42,231.87,231.91,6888.0,227.5072,227.7619,227.223,227.2622,6888.0
2024-07-26 11:25:00,231.91,232.1,231.45,231.98,14888.0,227.2622,227.4484,226.8114,227.3308,14888.0
2024-07-26 11:30:00,232.34,232.45,231.82,231.93,2400.0,227.6835,227.7913,227.174,227.2818,2400.0
2024-07-26 11:35:00,231.93,232.01,231.15,231.59,5846.0,227.2818,227.3602,226.5174,226.9486,5846.0
2024-07-26 11:40:00,231.54,231.67,230.93,231.59,7086.0,226.8996,227.027,226.3018,226.9486,7086.0
2024-07-26 11:45:00,231.42,231.67,231.0,231.45,5655.0,226.782,227.027,226.3704,226.8114,5655.0
2024-07-26 11:50:00,231.63,232.02,231.37,231.58,7079.0,226.9878,227.37,226.733,226.9388,7079.0
2024-07-26 11:55:00,231.72,232.04,231.71,232.02,4031.0,227.076,227.3896,227.0662,227.37,4031.0
2024-07-26 12:00:00,232.02,232.34,231.58,232.27,12298.0,227.37,227.6835,226.9388,227.6149,12298.0
2024-07-26 12:05:00,232.02,232.02,231.52,231.77,17854.0,227.37,227.37,226.88,227.125,17854.0
2024-07-26 12:10:00,232.01,232.04,231.88,231.98,2852.0,227.3602,227.3896,227.2328,227.3308,2852.0
2024-07-26 12:15:00,231.99,232.2,231.66,231.66,5884.0,227.3406,227.5463,227.0172,227.0172,5884.0
2024-07-26 12:20:00,231.71,231.89,231.35,231.6,26945.0,227.0662,227.2426,226.7134,226.9584,26945.0
2024-07-26 12:25:00,231.49,231.81,230.71,231.81,11632.0,226.8506,227.1642,226.0862,227.1642,11632.0
2024-07-26 12:30:00,231.49,231.94,231.49,231.93,3082.0,226.8506,227.2916,226.8506,227.2818,3082.0
2024-07-26 12:35:00,232.05,232.38,231.7,232.38,6558.0,227.3994,227.7227,227.0564,227.7227,6558.0
2024-07-26 12:40:00,232.4,232.89,232.02,232.6,5017.0,227.7423,228.2225,227.37,227.9383,5017.0
2024-07-26 12:45:00,232.92,234.6,232.92,234.58,15032.0,228.2519,229.8982,228.2519,229.8787,15032.0
2024-07-26 12:50:00,234.55,234.73,233.73,233.84,6360.0,229.8493,230.0256,229.0457,229.1535,6360.0
2024-07-26 12:55:00,233.86,234.37,233.67,234.35,13426.0,229.1731,229.6729,228.9869,229.6533,13426.0
2024-07-26 13:00:00,234.38,234.38,233.86,233.87,9061.0,229.6827,229.6827,229.1731,229.1829,9061.0
2024-07-26 13:05:00,233.96,234.18,233.47,234.06,13634.0,229.2711,229.4867,228.7909,229.3691,13634.0
2024-07-26 13:10:00,234.19,234.88,233.92,234.63,13504.0,229.4965,230.1726,229.2319,229.9276,13504.0
2024-07-26 13:15:00,234.62,235.0,234.32,234.43,17427.0,229.9178,230.2902,229.6239,229.7317,17427.0
2024-07-26 13:20:00,234.45,234.45,233.14,233.14,3775.0,229.7513,229.7513,228.4675,228.4675,3775.0
2024-07-26 13:25:00,233.13,233.46,232.8,232.81,3933.0,228.4577,228.7811,228.1343,228.1441,3933.0
2024-07-26 13:30:00,232.9,232.9,232.31,232.64,4220.0,228.2323,228.2323,227.6541,227.9775,4220.0
2024-07-26 13:35:00,232.55,232.8,232.2,232.33,4461.0,227.8893,228.1343,227.5463,227.6737,4461.0
2024-07-26 13:40:00,232.34,232.52,232.14,232.52,2585.0,227.6835,227.8599,227.4876,227.8599,2585.0
2024-07-26 13:45:00,232.61,232.71,232.01,232.08,5303.0,227.9481,228.0461,227.3602,227.4288,5303.0
2024-07-26 13:50:00,232.03,232.22,231.77,232.05,3888.0,227.3798,227.5659,227.125,227.3994,3888.0
2024-07-26 13:55:00,232.05,232.84,232.05,232.64,8587.0,227.3994,228.1735,227.3994,227.9775,8587.0
2024-07-26 14:00:00,232.68,232.77,232.27,232.49,7431.0,228.0167,228.1049,227.6149,227.8305,7431.0
2024-07-26 14:05:00,232.21,232.3,231.9,231.9,5055.0,227.5561,227.6443,227.2524,227.2524,5055.0
2024-07-26 14:10:00,231.93,231.97,231.34,231.34,4990.0,227.2818,227.321,226.7036,226.7036,4990.0
2024-07-26 14:15:00,231.24,231.64,231.12,231.29,9700.0,226.6056,226.9976,226.488,226.6546,9700.0
2024-07-26 14:20:00,231.29,231.58,231.1,231.58,6826.0,226.6546,226.9388,226.4684,226.9388,6826.0
2024-07-26 14:25:00,231.53,231.64,231.31,231.35,2465.0,226.8898,226.9976,226.6742,226.7134,2465.0
2024-07-26 14:30:00,231.24,231.76,231.08,231.72,4951.0,226.6056,227.1152,226.4488,227.076,4951.0
2024-07-26 14:35:00,231.72,232.07,231.56,232.06,6546.0,227.076,227.419,226.9192,227.4092,6546.0
2024-07-26 14:40:00,231.96,232.08,231.76,231.94,10777.0,227.3112,227.4288,227.1152,227.2916,10777.0
2024-07-26 14:45:00,231.81,231.83,231.12,231.31,5029.0,227.1642,227.1838,226.488,226.6742,5029.0
2024-07-26 14:50:00,231.31,231.5,231.18,231.47,5372.0,226.6742,226.8604,226.5468,226.831,5372.0
2024-07-26 14:55:00,231.43,231.5,231.15,231.34,2315.0,226.7918,226.8604,226.5174,226.7036,2315.0
2024-07-26 15:00:00,231.34,231.66,231.24,231.28,25709.0,226.7036,227.0172,226.6056,226.6448,25709.0
2024-07-26 15:05:00,231.28,231.41,230.71,230.94,12612.0,226.6448,226.7722,226.0862,226.3116,12612.0
2024-07-26 15:10:00,231.11,231.59,231.02,231.16,9304.0,226.4782,226.9486,226.39,226.5272,9304.0
2024-07-26 15:15:00,231.2,231.2,230.77,231.15,6872.0,226.5664,226.5664,226.145,226.5174,6872.0
2024-07-26 15:20:00,231.17,231.24,230.3,230.59,13413.0,226.537,226.6056,225.6844,225.9686,13413.0
2024-07-26 15:25:00,230.52,231.42,230.52,231.29,7634.0,225.9,226.782,225.9,226.6546,7634.0
2024-07-26 15:30:00,231.18,231.18,230.28,230.4,7218.0,226.5468,226.5468,225.6648,225.7824,7218.0
2024-07-26 15:35:00,230.44,230.63,230.28,230.37,20273.0,225.8216,226.0078,225.6648,225.753,20273.0
2024-07-26 15:40:00,230.44,230.52,230.14,230.27,11698.0,225.8216,225.9,225.5276,225.655,11698.0
2024-07-26 15:45:00,230.29,230.29,229.37,229.9,39895.0,225.6746,225.6746,224.7731,225.2924,39895.0
2024-07-26 15:50:00,230.3,230.3,228.79,228.79,37532.0,225.6844,225.6844,224.2047,224.2047,37532.0
2024-07-26 15:55:00,228.87,229.55,228.19,229.52,116693.0,224.2831,224.9495,223.6167,224.9201,116693.0
2024-07-29 09:30:00,229.6,229.82,225.4,225.83,21523.0,224.9985,225.214,220.8826,221.304,21523.0
2024-07-29 09:35:00,226.0,227.71,225.6,227.51,7425.0,221.4706,223.1463,221.0786,222.9503,7425.0
2024-07-29 09:40:00,227.4,227.74,226.29,226.44,5344.0,222.8425,223.1757,221.7548,221.9018,5344.0
2024-07-29 09:45:00,226.01,226.77,225.58,225.73,8001.0,221.4804,222.2252,221.059,221.206,8001.0
2024-07-29 09:50:00,225.73,225.76,224.55,225.32,15542.0,221.206,221.2354,220.0497,220.8042,15542.0
2024-07-29 09:55:00,225.03,225.7,224.3,224.38,9460.0,220.52,221.1766,219.8047,219.8831,9460.0
2024-07-29 10:00:00,224.43,225.88,224.43,225.64,18802.0,219.9321,221.353,219.9321,221.1178,18802.0
2024-07-29 10:05:00,225.88,226.96,225.71,226.96,6686.0,221.353,222.4114,221.1864,222.4114,6686.0
2024-07-29 10:10:00,226.84,227.66,226.84,227.24,14626.0,222.2938,223.0973,222.2938,222.6858,14626.0
2024-07-29 10:15:00,227.33,227.37,227.05,227.24,3598.0,222.774,222.8132,222.4996,222.6858,3598.0
2024-07-29 10:20:00,227.25,227.36,226.95,227.12,9971.0,222.6956,222.8034,222.4016,222.5682,9971.0
2024-07-29 10:25:00,227.17,227.24,226.75,226.75,3033.0,222.6172,222.6858,222.2056,222.2056,3033.0
2024-07-29 10:30:00,226.49,226.58,226.31,226.51,2163.0,221.9508,222.039,221.7744,221.9704,2163.0
2024-07-29 10:35:00,226.41,226.41,225.97,225.97,14508.0,221.8724,221.8724,221.4412,221.4412,14508.0
2024-07-29 10:40:00,226.12,226.13,225.71,226.01,2892.0,221.5882,221.598,221.1864,221.4804,2892.0
2024-07-29 10:45:00,226.08,226.08,225.58,225.58,3017.0,221.549,221.549,221.059,221.059,3017.0
2024-07-29 10:50:00,225.59,225.62,225.29,225.62,9830.0,221.0688,221.0982,220.7748,221.0982,9830.0
2024-07-29 10:55:00,225.54,225.72,224.85,224.93,10725.0,221.0198,221.1962,220.3437,220.4221,10725.0
2024-07-29 11:00:00,224.93,225.58,224.88,225.37,16508.0,220.4221,221.059,220.3731,220.8532,16508.0
2024-07-29 11:05:00,225.31,225.61,225.03,225.53,13762.0,220.7944,221.0884,220.52,221.01,13762.0
2024-07-29 11:10:00,225.55,225.66,224.89,224.89,10345.0,221.0296,221.1374,220.3829,220.3829,10345.0
2024-07-29 11:15:00,224.88,225.67,224.62,225.44,6983.0,220.3731,221.1472,220.1183,220.9218,6983.0
2024-07-29 11:20:00,225.28,225.65,225.28,225.65,4659.0,220.765,221.1276,220.765,221.1276,4659.0
2024-07-29 11:25:00,225.58,225.65,225.05,225.05,4752.0,221.059,221.1276,220.5396,220.5396,4752.0
2024-07-29 11:30:00,225.3,225.3,225.0,225.02,6062.0,220.7846,220.7846,220.4906,220.5102,6062.0
2024-07-29 11:35:00,225.03,225.27,224.92,224.92,3838.0,220.52,220.7552,220.4123,220.4123,3838.0
2024-07-29 11:40:00,224.95,225.29,224.88,225.12,4149.0,220.4417,220.7748,220.3731,220.6082,4149.0
2024-07-29 11:45:00,225.48,226.13,225.47,226.0,5380.0,220.961,221.598,220.9512,221.4706,5380.0
2024-07-29 11:50:00,226.12,226.25,225.91,225.92,2068.0,221.5882,221.7156,221.3824,221.3922,2068.0
2024-07-29 11:55:00,226.04,226.53,226.03,226.19,2190.0,221.5098,221.99,221.5,221.6568,2190.0
2024-07-29 12:00:00,226.37,226.97,226.36,226.86,8821.0,221.8332,222.4212,221.8234,222.3134,8821.0
2024-07-29 12:05:00,226.77,226.98,226.47,226.55,5314.0,222.2252,222.431,221.9312,222.0096,5314.0
2024-07-29 12:10:00,226.55,227.09,226.41,226.81,3467.0,222.0096,222.5388,221.8724,222.2644,3467.0
2024-07-29 12:15:00,226.76,227.05,226.55,227.04,3813.0,222.2154,222.4996,222.0096,222.4898,3813.0
2024-07-29 12:20:00,226.9,226.91,226.46,226.6,2599.0,222.3526,222.3624,221.9214,222.0586,2599.0
2024-07-29 12:25:00,226.59,226.6,226.36,226.36,1925.0,222.0488,222.0586,221.8234,221.8234,1925.0
2024-07-29 12:30:00,226.49,226.82,226.48,226.65,2362.0,221.9508,222.2742,221.941,222.1076,2362.0
2024-07-29 12:35:00,226.66,226.78,226.4,226.61,1938.0,222.1174,222.235,221.8626,222.0684,1938.0
2024-07-29 12:40:00,226.77,226.77,226.55,226.64,1252.0,222.2252,222.2252,222.0096,222.0978,1252.0
2024-07-29 12:45:00,226.65,226.66,226.45,226.45,1612.0,222.1076,222.1174,221.9116,221.9116,1612.0
2024-07-29 12:50:00,226.43,226.46,226.19,226.19,2886.0,221.892,221.9214,221.6568,221.6568,2886.0
2024-07-29 12:55:00,226.17,226.33,225.94,225.94,2521.0,221.6372,221.794,221.4118,221.4118,2521.0
2024-07-29 13:00:00,226.06,226.06,225.73,225.73,2017.0,221.5294,221.5294,221.206,221.206,2017.0
2024-07-29 13:05:00,225.82,225.99,225.66,225.66,4178.0,221.2942,221.4608,221.1374,221.1374,4178.0
2024-07-29 13:10:00,225.73,225.91,225.64,225.83,5198.0,221.206,221.3824,221.1178,221.304,5198.0
2024-07-29 13:15:00,225.93,225.93,225.67,225.71,605.0,221.402,221.402,221.1472,221.1864,605.0
2024-07-29 13:20:00,225.72,225.89,225.72,225.83,5572.0,221.1962,221.3628,221.1962,221.304,5572.0
2024-07-29 13:25:00,225.72,225.83,225.7,225.7,1467.0,221.1962,221.304,221.1766,221.1766,1467.0
2024-07-29 13:30:00,225.69,225.69,225.19,225.34,3630.0,221.1668,221.1668,220.6768,220.8238,3630.0
2024-07-29 13:35:00,225.36,225.43,225.23,225.29,2532.0,220.8434,220.912,220.716,220.7748,2532.0
2024-07-29 13:40:00,225.34,225.45,225.27,225.37,3797.0,220.8238,220.9316,220.7552,220.8532,3797.0
2024-07-29 13:45:00,225.37,225.45,225.31,225.32,3501.0,220.8532,220.9316,220.7944,220.8042,3501.0
2024-07-29 13:50:00,225.39,225.4,225.25,225.25,2357.0,220.8728,220.8826,220.7356,220.7356,2357.0
2024-07-29 13:55:00,225.34,225.34,225.06,225.08,2120.0,220.8238,220.8238,220.5494,220.569,2120.0
2024-07-29 14:00:00,225.15,225.24,225.0,225.06,3949.0,220.6376,220.7258,220.4906,220.5494,3949.0
2024-07-29 14:05:00,224.98,225.16,224.9,224.9,1945.0,220.471,220.6474,220.3927,220.3927,1945.0
2024-07-29 14:10:00,225.02,225.07,224.92,225.02,4279.0,220.5102,220.5592,220.4123,220.5102,4279.0
2024-07-29 14:15:00,224.92,224.92,224.66,224.76,3226.0,220.4123,220.4123,220.1575,220.2555,3226.0
2024-07-29 14:20:00,224.83,224.85,224.65,224.75,6177.0,220.3241,220.3437,220.1477,220.2457,6177.0
2024-07-29 14:25:00,224.69,224.79,224.6,224.64,3703.0,220.1869,220.2849,220.0987,220.1379,3703.0
2024-07-29 14:30:00,224.76,224.77,224.5,224.52,2851.0,220.2555,220.2653,220.0007,220.0203,2851.0
2024-07-29 14:35:00,224.61,225.26,224.53,225.18,9076.0,220.1085,220.7454,220.0301,220.667,9076.0
2024-07-29 14:40:00,225.06,225.32,224.94,224.94,7428.0,220.5494,220.8042,220.4319,220.4319,7428.0
2024-07-29 14:45:00,225.0,225.15,224.89,225.13,4210.0,220.4906,220.6376,220.3829,220.618,4210.0
2024-07-29 14:50:00,225.2,225.2,224.89,224.89,3719.0,220.6866,220.6866,220.3829,220.3829,3719.0
2024-07-29 14:55:00,224.98,225.21,224.88,224.99,6694.0,220.471,220.6964,220.3731,220.4808,6694.0
2024-07-29 15:00:00,225.09,225.09,224.9,224.91,3478.0,220.5788,220.5788,220.3927,220.4025,3478.0
2024-07-29 15:05:00,224.89,224.92,224.75,224.75,3125.0,220.3829,220.4123,220.2457,220.2457,3125.0
2024-07-29 15:10:00,224.77,225.73,224.76,225.5,12608.0,220.2653,221.206,220.2555,220.9806,12608.0
2024-07-29 15:15:00,225.37,225.68,225.34,225.45,4951.0,220.8532,221.157,220.8238,220.9316,4951.0
2024-07-29 15:20:00,225.43,225.43,225.26,225.26,4081.0,220.912,220.912,220.7454,220.7454,4081.0
2024-07-29 15:25:00,225.32,225.39,224.91,225.01,10116.0,220.8042,220.8728,220.4025,220.5004,10116.0
2024-07-29 15:30:00,225.05,225.07,224.86,224.98,6318.0,220.5396,220.5592,220.3535,220.471,6318.0
2024-07-29 15:35:00,224.98,225.07,224.87,224.88,21237.0,220.471,220.5592,220.3633,220.3731,21237.0
2024-07-29 15:40:00,224.87,224.87,224.55,224.78,18222.0,220.3633,220.3633,220.0497,220.2751,18222.0
2024-07-29 15:45:00,224.82,225.27,224.74,225.14,31097.0,220.3143,220.7552,220.2359,220.6278,31097.0
2024-07-29 15:50:00,225.14,225.78,225.09,225.52,40030.0,220.6278,221.255,220.5788,221.0002,40030.0
2024-07-29 15:55:00,225.47,225.47,224.5,224.77,98747.0,220.9512,220.9512,220.0007,220.2653,98747.0
2024-07-30 09:30:00,225.88,226.34,224.09,225.22,29381.0,221.353,221.8038,219.5989,220.7062,29381.0
2024-07-30 09:35:00,225.88,225.88,225.0,225.09,11097.0,221.353,221.353,220.4906,220.5788,11097.0
2024-07-30 09:40:00,225.09,225.2,224.36,224.37,9477.0,220.5788,220.6866,219.8635,219.8733,9477.0
2024-07-30 09:45:00,224.83,225.67,224.8,225.38,70579.0,220.3241,221.1472,220.2947,220.863,70579.0
2024-07-30 09:50:00,225.65,225.79,225.41,225.47,2490.0,221.1276,221.2648,220.8924,220.9512,2490.0
2024-07-30 09:55:00,225.27,225.5,224.94,225.23,26628.0,220.7552,220.9806,220.4319,220.716,26628.0
2024-07-30 10:00:00,225.19,225.8,225.0,225.8,29743.0,220.6768,221.2746,220.4906,221.2746,29743.0
2024-07-30 10:05:00,225.73,225.87,224.73,224.89,5622.0,221.206,221.3432,220.2261,220.3829,5622.0
2024-07-30 10:10:00,225.03,225.27,224.75,224.91,2408.0,220.52,220.7552,220.2457,220.4025,2408.0
2024-07-30 10:15:00,225.0,225.37,225.0,225.31,1200.0,220.4906,220.8532,220.4906,220.7944,1200.0
2024-07-30 10:20:00,225.2,225.44,225.09,225.27,2936.0,220.6866,220.9218,220.5788,220.7552,2936.0
2024-07-30 10:25:00,225.27,225.27,224.81,224.94,5539.0,220.7552,220.7552,220.3045,220.4319,5539.0
2024-07-30 10:30:00,224.77,224.86,224.4,224.4,5720.0,220.2653,220.3535,219.9027,219.9027,5720.0
2024-07-30 10:35:00,224.45,225.0,223.7,224.49,28293.0,219.9517,220.4906,219.2167,219.9909,28293.0
2024-07-30 10:40:00,224.25,224.69,224.2,224.28,2715.0,219.7557,220.1869,219.7067,219.7851,2715.0
2024-07-30 10:45:00,224.26,224.54,224.12,224.26,4720.0,219.7655,220.0399,219.6283,219.7655,4720.0
2024-07-30 10:50:00,224.26,224.39,223.97,223.97,8904.0,219.7655,219.8929,219.4813,219.4813,8904.0
2024-07-30 10:55:00,224.0,224.14,223.72,223.72,5445.0,219.5107,219.6479,219.2363,219.2363,5445.0
2024-07-30 11:00:00,223.92,224.13,223.86,224.07,3923.0,219.4323,219.6381,219.3735,219.5793,3923.0
2024-07-30 11:05:00,224.07,224.24,223.94,224.08,6416.0,219.5793,219.7459,219.4519,219.5891,6416.0
2024-07-30 11:10:00,224.08,224.44,224.03,224.26,8759.0,219.5891,219.9419,219.5401,219.7655,8759.0
2024-07-30 11:15:00,224.21,224.29,224.12,224.15,2609.0,219.7165,219.7949,219.6283,219.6577,2609.0
2024-07-30 11:20:00,224.23,224.34,223.98,224.18,8083.0,219.7361,219.8439,219.4911,219.6871,8083.0
2024-07-30 11:25:00,224.22,224.32,223.88,224.02,32852.0,219.7263,219.8243,219.3931,219.5303,32852.0
2024-07-30 11:30:00,223.86,223.99,223.69,223.84,7979.0,219.3735,219.5009,219.2069,219.3539,7979.0
2024-07-30 11:35:00,223.84,224.0,223.69,223.87,2325.0,219.3539,219.5107,219.2069,219.3833,2325.0
2024-07-30 11:40:00,223.87,223.89,223.58,223.58,7165.0,219.3833,219.4029,219.0991,219.0991,7165.0
2024-07-30 11:45:00,223.59,223.77,223.58,223.7,1860.0,219.1089,219.2853,219.0991,219.2167,1860.0
2024-07-30 11:50:00,223.62,223.74,223.57,223.64,3653.0,219.1383,219.2559,219.0893,219.1579,3653.0
2024-07-30 11:55:00,223.62,223.69,223.52,223.61,4006.0,219.1383,219.2069,219.0403,219.1285,4006.0
2024-07-30 12:00:00,223.63,223.69,223.39,223.46,3780.0,219.1481,219.2069,218.9129,218.9815,3780.0
2024-07-30 12:05:00,223.41,223.62,223.4,223.48,2380.0,218.9325,219.1383,218.9227,219.0011,2380.0
2024-07-30 12:10:00,223.65,223.85,223.56,223.56,4283.0,219.1677,219.3637,219.0795,219.0795,4283.0
2024-07-30 12:15:00,223.77,223.77,223.48,223.6,1956.0,219.2853,219.2853,219.0011,219.1187,1956.0
2024-07-30 12:20:00,223.52,223.63,223.42,223.59,1180.0,219.0403,219.1481,218.9423,219.1089,1180.0
2024-07-30 12:25:00,223.53,223.61,223.38,223.4,5300.0,219.0501,219.1285,218.9031,218.9227,5300.0
2024-07-30 12:30:00,223.4,223.65,223.38,223.59,2285.0,218.9227,219.1677,218.9031,219.1089,2285.0
2024-07-30 12:35:00,223.59,223.62,223.54,223.59,1800.0,219.1089,219.1383,219.0599,219.1089,1800.0
2024-07-30 12:40:00,223.6,223.64,223.55,223.61,2100.0,219.1187,219.1579,219.0697,219.1285,2100.0
2024-07-30 12:45:00,223.59,223.75,223.53,223.53,4101.0,219.1089,219.2657,219.0501,219.0501,4101.0
2024-07-30 12:50:00,223.53,223.58,223.39,223.53,2356.0,219.0501,219.0991,218.9129,219.0501,2356.0
2024-07-30 12:55:00,223.43,223.81,223.43,223.63,9546.0,218.9521,219.3245,218.9521,219.1481,9546.0
2024-07-30 13:00:00,223.83,224.26,223.77,224.2,6708.0,219.3441,219.7655,219.2853,219.7067,6708.0
2024-07-30 13:05:00,224.17,224.42,224.08,224.31,8392.0,219.6773,219.9223,219.5891,219.8145,8392.0
2024-07-30 13:10:00,224.31,224.43,224.19,224.41,5655.0,219.8145,219.9321,219.6969,219.9125,5655.0
2024-07-30 13:15:00,224.3,224.53,224.19,224.3,10134.0,219.8047,220.0301,219.6969,219.8047,10134.0
2024-07-30 13:20:00,224.36,224.71,224.3,224.57,5709.0,219.8635,220.2065,219.8047,220.0693,5709.0
2024-07-30 13:25:00,224.59,224.7,224.51,224.52,5210.0,220.0889,220.1967,220.0105,220.0203,5210.0
2024-07-30 13:30:00,224.52,224.74,224.51,224.63,4674.0,220.0203,220.2359,220.0105,220.1281,4674.0
2024-07-30 13:35:00,224.62,224.73,224.56,224.73,3637.0,220.1183,220.2261,220.0595,220.2261,3637.0
2024-07-30 13:40:00,224.73,225.18,224.72,225.18,8099.0,220.2261,220.667,220.2163,220.667,8099.0
2024-07-30 13:45:00,225.11,225.23,224.99,225.13,7695.0,220.5984,220.716,220.4808,220.618,7695.0
2024-07-30 13:50:00,225.0,225.57,225.0,225.5,5098.0,220.4906,221.0492,220.4906,220.9806,5098.0
2024-07-30 13:55:00,225.51,225.53,225.23,225.24,4333.0,220.9904,221.01,220.716,220.7258,4333.0
2024-07-30 14:00:00,225.34,225.47,225.25,225.36,2308.0,220.8238,220.9512,220.7356,220.8434,2308.0
2024-07-30 14:05:00,225.36,226.08,225.36,225.93,35667.0,220.8434,221.549,220.8434,221.402,35667.0
2024-07-30 14:10:00,226.08,226.65,226.07,226.65,2476.0,221.549,222.1076,221.5392,222.1076,2476.0
2024-07-30 14:15:00,226.6,227.11,226.6,226.85,1700.0,222.0586,222.5584,222.0586,222.3036,1700.0
2024-07-30 14:20:00,226.85,227.11,226.76,226.97,5579.0,222.3036,222.5584,222.2154,222.4212,5579.0
2024-07-30 14:25:00,227.06,227.92,227.06,227.59,10985.0,222.5094,223.3521,222.5094,223.0287,10985.0
2024-07-30 14:30:00,227.59,227.97,227.59,227.67,7253.0,223.0287,223.4011,223.0287,223.1071,7253.0
2024-07-30 14:35:00,227.73,227.96,227.61,227.7,4392.0,223.1659,223.3913,223.0483,223.1365,4392.0
2024-07-30 14:40:00,227.7,228.23,227.7,227.92,5588.0,223.1365,223.6559,223.1365,223.3521,5588.0
2024-07-30 14:45:00,227.93,227.93,227.59,227.74,10579.0,223.3619,223.3619,223.0287,223.1757,10579.0
2024-07-30 14:50:00,227.68,227.8,227.64,227.64,3527.0,223.1169,223.2345,223.0777,223.0777,3527.0
2024-07-30 14:55:00,227.65,227.82,227.64,227.71,6191.0,223.0875,223.2541,223.0777,223.1463,6191.0
2024-07-30 15:00:00,227.71,227.71,227.03,227.18,7969.0,223.1463,223.1463,222.48,222.627,7969.0
2024-07-30 15:05:00,227.16,227.39,227.08,227.36,3313.0,222.6074,222.8327,222.529,222.8034,3313.0
2024-07-30 15:10:00,227.43,227.68,227.43,227.61,22840.0,222.8719,223.1169,222.8719,223.0483,22840.0
2024-07-30 15:15:00,227.61,227.68,227.37,227.52,10316.0,223.0483,223.1169,222.8132,222.9601,10316.0
2024-07-30 15:20:00,227.51,227.66,227.38,227.42,5224.0,222.9503,223.0973,222.8229,222.8621,5224.0
2024-07-30 15:25:00,227.45,227.75,227.42,227.6,8939.0,222.8915,223.1855,222.8621,223.0385,8939.0
2024-07-30 15:30:00,227.6,228.16,227.45,227.98,12967.0,223.0385,223.5873,222.8915,223.4109,12967.0
2024-07-30 15:35:00,228.04,228.42,227.8,228.41,22643.0,223.4697,223.8421,223.2345,223.8323,22643.0
2024-07-30 15:40:00,228.4,228.41,228.09,228.3,23833.0,223.8225,223.8323,223.5187,223.7245,23833.0
2024-07-30 15:45:00,228.25,228.85,228.25,228.78,10520.0,223.6755,224.2635,223.6755,224.1949,10520.0
2024-07-30 15:50:00,228.88,229.25,228.41,228.51,28447.0,224.2929,224.6555,223.8323,223.9303,28447.0
2024-07-30 15:55:00,228.52,228.63,227.71,227.79,68680.0,223.9401,224.0479,223.1463,223.2247,68680.0
2024-07-31 09:30:00,227.9,228.09,226.63,227.25,11768.0,223.3325,223.5187,222.088,222.6956,11768.0
2024-07-31 09:35:00,226.72,227.5,225.61,227.19,20081.0,222.1762,222.9405,221.0884,222.6368,20081.0
2024-07-31 09:40:00,226.95,226.95,225.98,226.3,4252.0,222.4016,222.4016,221.451,221.7646,4252.0
2024-07-31 09:45:00,226.37,226.46,225.73,226.03,8669.0,221.8332,221.9214,221.206,221.5,8669.0
2024-07-31 09:50:00,225.75,226.0,225.28,225.91,3712.0,221.2256,221.4706,220.765,221.3824,3712.0
2024-07-31 09:55:00,225.7,225.93,224.72,224.72,4131.0,221.1766,221.402,220.2163,220.2163,4131.0
2024-07-31 10:00:00,224.96,225.55,224.79,225.38,3036.0,220.4515,221.0296,220.2849,220.863,3036.0
2024-07-31 10:05:00,225.17,225.2,224.57,224.87,3990.0,220.6572,220.6866,220.0693,220.3633,3990.0
2024-07-31 10:10:00,225.35,225.49,224.95,225.1,3233.0,220.8336,220.9708,220.4417,220.5886,3233.0
2024-07-31 10:15:00,225.1,225.5,224.81,225.34,5115.0,220.5886,220.9806,220.3045,220.8238,5115.0
2024-07-31 10:20:00,225.34,225.67,224.84,225.51,8780.0,220.8238,221.1472,220.3339,220.9904,8780.0
2024-07-31 10:25:00,225.34,225.89,225.34,225.73,3012.0,220.8238,221.3628,220.8238,221.206,3012.0
2024-07-31 10:30:00,225.74,225.87,225.5,225.69,1747.0,221.2158,221.3432,220.9806,221.1668,1747.0
2024-07-31 10:35:00,225.47,226.01,225.47,225.93,7617.0,220.9512,221.4804,220.9512,221.402,7617.0
2024-07-31 10:40:00,225.92,226.29,225.82,226.29,6226.0,221.3922,221.7548,221.2942,221.7548,6226.0
2024-07-31 10:45:00,226.27,227.1,226.27,226.75,6140.0,221.7352,222.5486,221.7352,222.2056,6140.0
2024-07-31 10:50:00,226.61,226.61,225.6,226.45,8490.0,222.0684,222.0684,221.0786,221.9116,8490.0
2024-07-31 10:55:00,226.31,227.11,226.31,227.11,1853.0,221.7744,222.5584,221.7744,222.5584,1853.0
2024-07-31 11:00:00,227.1,227.14,226.5,226.5,2592.0,222.5486,222.5878,221.9606,221.9606,2592.0
2024-07-31 11:05:00,226.61,227.19,226.55,226.85,5216.0,222.0684,222.6368,222.0096,222.3036,5216.0
2024-07-31 11:10:00,227.0,227.0,226.44,226.65,6836.0,222.4506,222.4506,221.9018,222.1076,6836.0
2024-07-31 11:15:00,226.67,226.76,226.48,226.6,3277.0,222.1272,222.2154,221.941,222.0586,3277.0
2024-07-31 11:20:00,226.6,226.88,226.58,226.88,9397.0,222.0586,222.333,222.039,222.333,9397.0
2024-07-31 11:25:00,226.84,226.84,226.59,226.59,10882.0,222.2938,222.2938,222.0488,222.0488,10882.0
2024-07-31 11:30:00,226.85,227.34,226.85,227.21,1968.0,222.3036,222.7838,222.3036,222.6564,1968.0
2024-07-31 11:35:00,227.18,227.6,227.13,227.4,3911.0,222.627,223.0385,222.578,222.8425,3911.0
2024-07-31 11:40:00,227.54,227.75,227.5,227.61,3614.0,222.9797,223.1855,222.9405,223.0483,3614.0
2024-07-31 11:45:00,227.69,227.77,227.51,227.51,1775.0,223.1267,223.2051,222.9503,222.9503,1775.0
2024-07-31 11:50:00,227.6,227.61,227.38,227.38,3863.0,223.0385,223.0483,222.8229,222.8229,3863.0
2024-07-31 11:55:00,227.38,227.47,227.29,227.38,6772.0,222.8229,222.9111,222.7348,222.8229,6772.0
2024-07-31 12:00:00,227.5,227.57,227.31,227.38,3018.0,222.9405,223.0091,222.7544,222.8229,3018.0
2024-07-31 12:05:00,227.36,227.41,227.17,227.17,1596.0,222.8034,222.8523,222.6172,222.6172,1596.0
2024-07-31 12:10:00,227.17,227.33,227.12,227.18,1685.0,222.6172,222.774,222.5682,222.627,1685.0
2024-07-31 12:15:00,227.04,227.16,227.0,227.05,3753.0,222.4898,222.6074,222.4506,222.4996,3753.0
2024-07-31 12:20:00,227.14,227.4,227.01,227.34,3499.0,222.5878,222.8425,222.4604,222.7838,3499.0
2024-07-31 12:25:00,227.34,227.58,227.24,227.5,9824.0,222.7838,223.0189,222.6858,222.9405,9824.0
2024-07-31 12:30:00,227.6,227.6,227.5,227.56,3134.0,223.0385,223.0385,222.9405,222.9993,3134.0
2024-07-31 12:35:00,227.54,227.98,227.54,227.85,1947.0,222.9797,223.4109,222.9797,223.2835,1947.0
2024-07-31 12:40:00,227.76,227.9,227.72,227.9,2168.0,223.1953,223.3325,223.1561,223.3325,2168.0
2024-07-31 12:45:00,227.9,228.03,227.9,227.97,1903.0,223.3325,223.4599,223.3325,223.4011,1903.0
2024-07-31 12:50:00,227.99,228.09,227.86,227.86,3535.0,223.4207,223.5187,223.2933,223.2933,3535.0
2024-07-31 12:55:00,228.03,228.03,227.69,227.74,1857.0,223.4599,223.4599,223.1267,223.1757,1857.0
2024-07-31 13:00:00,227.78,228.21,227.74,228.19,2893.0,223.2149,223.6363,223.1757,223.6167,2893.0
2024-07-31 13:05:00,228.09,228.28,227.83,227.83,5010.0,223.5187,223.7049,223.2639,223.2639,5010.0
2024-07-31 13:10:00,227.96,227.99,227.72,227.72,2284.0,223.3913,223.4207,223.1561,223.1561,2284.0
2024-07-31 13:15:00,227.76,228.13,227.67,228.12,5113.0,223.1953,223.5579,223.1071,223.5481,5113.0
2024-07-31 13:20:00,228.05,228.11,227.86,227.96,8495.0,223.4795,223.5383,223.2933,223.3913,8495.0
2024-07-31 13:25:00,227.96,228.03,227.68,227.75,3000.0,223.3913,223.4599,223.1169,223.1855,3000.0
2024-07-31 13:30:00,227.75,227.82,227.35,227.81,1860.0,223.1855,223.2541,222.7936,223.2443,1860.0
2024-07-31 13:35:00,227.69,228.26,227.69,228.26,9218.0,223.1267,223.6853,223.1267,223.6853,9218.0
2024-07-31 13:40:00,228.28,228.46,228.13,228.46,1392.0,223.7049,223.8813,223.5579,223.8813,1392.0
2024-07-31 13:45:00,228.45,228.45,227.86,227.86,3582.0,223.8715,223.8715,223.2933,223.2933,3582.0
2024-07-31 13:50:00,228.19,228.23,228.15,228.19,1510.0,223.6167,223.6559,223.5775,223.6167,1510.0
2024-07-31 13:55:00,228.35,228.35,227.99,228.11,1615.0,223.7735,223.7735,223.4207,223.5383,1615.0
2024-07-31 14:00:00,227.99,228.21,227.74,228.21,6498.0,223.4207,223.6363,223.1757,223.6363,6498.0
2024-07-31 14:05:00,228.24,228.24,227.92,228.06,2989.0,223.6657,223.6657,223.3521,223.4893,2989.0
2024-07-31 14:10:00,228.02,228.17,227.85,227.89,1330.0,223.4501,223.5971,223.2835,223.3227,1330.0
2024-07-31 14:15:00,227.91,228.01,227.68,227.68,2244.0,223.3423,223.4403,223.1169,223.1169,2244.0
2024-07-31 14:20:00,227.7,227.82,227.5,227.57,3648.0,223.1365,223.2541,222.9405,223.0091,3648.0
2024-07-31 14:25:00,227.45,227.66,227.36,227.5,6166.0,222.8915,223.0973,222.8034,222.9405,6166.0
2024-07-31 14:30:00,227.7,227.84,227.59,227.64,2180.0,223.1365,223.2737,223.0287,223.0777,2180.0
2024-07-31 14:35:00,227.53,227.73,227.5,227.68,2392.0,222.9699,223.1659,222.9405,223.1169,2392.0
2024-07-31 14:40:00,227.75,227.99,227.74,227.86,2734.0,223.1855,223.4207,223.1757,223.2933,2734.0
2024-07-31 14:45:00,227.88,228.07,227.63,227.65,10586.0,223.3129,223.4991,223.0679,223.0875,10586.0
2024-07-31 14:50:00,227.84,228.21,227.62,227.81,5461.0,223.2737,223.6363,223.0581,223.2443,5461.0
2024-07-31 14:55:00,227.81,227.87,227.48,227.6,3917.0,223.2443,223.3031,222.9209,223.0385,3917.0
2024-07-31 15:00:00,227.6,227.93,227.52,227.67,7423.0,223.0385,223.3619,222.9601,223.1071,7423.0
2024-07-31 15:05:00,227.68,227.71,227.42,227.71,4684.0,223.1169,223.1463,222.8621,223.1463,4684.0
2024-07-31 15:10:00,227.59,227.91,227.56,227.68,4711.0,223.0287,223.3423,222.9993,223.1169,4711.0
2024-07-31 15:15:00,227.72,228.33,227.72,227.77,10667.0,223.1561,223.7539,223.1561,223.2051,10667.0
2024-07-31 15:20:00,227.76,227.95,227.75,227.78,6595.0,223.1953,223.3815,223.1855,223.2149,6595.0
2024-07-31 15:25:00,227.64,227.83,227.5,227.71,19702.0,223.0777,223.2639,222.9405,223.1463,19702.0
2024-07-31 15:30:00,227.69,228.22,227.51,228.14,13541.0,223.1267,223.6461,222.9503,223.5677,13541.0
2024-07-31 15:35:00,228.21,228.68,228.21,228.5,10978.0,223.6363,224.0969,223.6363,223.9205,10978.0
2024-07-31 15:40:00,228.5,228.7,228.26,228.64,11609.0,223.9205,224.1165,223.6853,224.0577,11609.0
2024-07-31 15:45:00,228.72,228.8,228.35,228.41,8440.0,224.1361,224.2145,223.7735,223.8323,8440.0
2024-07-31 15:50:00,228.49,228.94,227.72,227.72,18500.0,223.9107,224.3517,223.1561,223.1561,18500.0
2024-07-31 15:55:00,227.76,227.99,226.8,226.84,77709.0,223.1953,223.4207,222.2546,222.2938,77709.0
2024-08-01 09:30:00,227.53,228.59,227.5,228.33,5939.0,222.9699,224.0087,222.9405,223.7539,5939.0
2024-08-01 09:35:00,228.9,230.0,228.9,229.0,2969.0,224.3125,225.3904,224.3125,224.4105,2969.0
2024-08-01 09:40:00,228.8,229.07,228.36,228.6,1968.0,224.2145,224.4791,223.7833,224.0185,1968.0
2024-08-01 09:45:00,228.66,228.66,227.47,227.52,4362.0,224.0773,224.0773,222.9111,222.9601,4362.0
2024-08-01 09:50:00,227.84,228.11,227.01,227.01,4214.0,223.2737,223.5383,222.4604,222.4604,4214.0
2024-08-01 09:55:00,226.98,227.0,225.85,226.5,3433.0,222.431,222.4506,221.3236,221.9606,3433.0
2024-08-01 10:00:00,226.12,226.27,225.74,225.86,4150.0,221.5882,221.7352,221.2158,221.3334,4150.0
2024-08-01 10:05:00,225.96,226.11,225.62,225.72,1479.0,221.4314,221.5784,221.0982,221.1962,1479.0
2024-08-01 10:10:00,225.72,225.77,225.5,225.59,2959.0,221.1962,221.2452,220.9806,221.0688,2959.0
2024-08-01 10:15:00,225.56,225.6,225.26,225.59,3803.0,221.0394,221.0786,220.7454,221.0688,3803.0
2024-08-01 10:20:00,225.5,225.69,225.38,225.68,4454.0,220.9806,221.1668,220.863,221.157,4454.0
2024-08-01 10:25:00,225.77,225.81,225.43,225.81,1994.0,221.2452,221.2844,220.912,221.2844,1994.0
2024-08-01 10:30:00,225.62,225.69,225.38,225.69,3461.0,221.0982,221.1668,220.863,221.1668,3461.0
2024-08-01 10:35:00,225.68,225.81,225.48,225.8,1780.0,221.157,221.2844,220.961,221.2746,1780.0
2024-08-01 10:40:00,225.66,226.0,225.56,226.0,2216.0,221.1374,221.4706,221.0394,221.4706,2216.0
2024-08-01 10:45:00,226.15,226.15,225.58,225.58,2149.0,221.6176,221.6176,221.059,221.059,2149.0
2024-08-01 10:50:00,225.58,226.02,225.58,225.9,8672.0,221.059,221.4902,221.059,221.3726,8672.0
2024-08-01 10:55:00,226.0,226.07,225.79,225.81,1627.0,221.4706,221.5392,221.2648,221.2844,1627.0
2024-08-01 11:00:00,225.81,225.95,225.63,225.85,4537.0,221.2844,221.4216,221.108,221.3236,4537.0
2024-08-01 11:05:00,225.88,226.06,225.87,226.04,3918.0,221.353,221.5294,221.3432,221.5098,3918.0
2024-08-01 11:10:00,225.99,226.14,225.79,225.8,4574.0,221.4608,221.6078,221.2648,221.2746,4574.0
2024-08-01 11:15:00,225.75,225.93,225.68,225.93,6004.0,221.2256,221.402,221.157,221.402,6004.0
2024-08-01 11:20:00,225.81,226.03,225.47,225.99,6545.0,221.2844,221.5,220.9512,221.4608,6545.0
2024-08-01 11:25:00,225.91,225.98,225.79,225.79,3359.0,221.3824,221.451,221.2648,221.2648,3359.0
2024-08-01 11:30:00,225.93,226.1,225.87,225.87,1567.0,221.402,221.5686,221.3432,221.3432,1567.0
2024-08-01 11:35:00,225.81,226.3,225.81,226.21,2922.0,221.2844,221.7646,221.2844,221.6764,2922.0
2024-08-01 11:40:00,226.13,226.38,225.99,225.99,10768.0,221.598,221.843,221.4608,221.4608,10768.0
2024-08-01 11:45:00,225.99,226.1,225.81,225.81,2582.0,221.4608,221.5686,221.2844,221.2844,2582.0
2024-08-01 11:50:00,225.77,226.06,225.68,225.83,5806.0,221.2452,221.5294,221.157,221.304,5806.0
2024-08-01 11:55:00,225.78,226.07,225.66,225.73,12227.0,221.255,221.5392,221.1374,221.206,12227.0
2024-08-01 12:00:00,225.73,226.13,225.73,226.09,4489.0,221.206,221.598,221.206,221.5588,4489.0
2024-08-01 12:05:00,226.11,226.57,226.09,226.25,6941.0,221.5784,222.0292,221.5588,221.7156,6941.0
2024-08-01 12:10:00,226.37,226.48,226.13,226.3,2953.0,221.8332,221.941,221.598,221.7646,2953.0
2024-08-01 12:15:00,226.33,226.85,226.25,226.71,5902.0,221.794,222.3036,221.7156,222.1664,5902.0
2024-08-01 12:20:00,226.82,226.82,226.35,226.56,15733.0,222.2742,222.2742,221.8136,222.0194,15733.0
2024-08-01 12:25:00,226.69,226.91,226.67,226.82,2343.0,222.1468,222.3624,222.1272,222.2742,2343.0
2024-08-01 12:30:00,226.76,226.83,226.37,226.56,2983.0,222.2154,222.284,221.8332,222.0194,2983.0
2024-08-01 12:35:00,226.65,226.86,226.59,226.78,930.0,222.1076,222.3134,222.0488,222.235,930.0
2024-08-01 12:40:00,226.67,226.76,226.51,226.51,930.0,222.1272,222.2154,221.9704,221.9704,930.0
2024-08-01 12:45:00,226.65,226.68,226.51,226.63,605.0,222.1076,222.137,221.9704,222.088,605.0
2024-08-01 12:50:00,226.66,227.01,226.64,226.88,3484.0,222.1174,222.4604,222.0978,222.333,3484.0
2024-08-01 12:55:00,226.82,226.82,226.74,226.79,434.0,222.2742,222.2742,222.1958,222.2448,434.0
2024-08-01 13:00:00,226.73,226.81,226.48,226.54,6010.0,222.186,222.2644,221.941,221.9998,6010.0
2024-08-01 13:05:00,226.53,226.7,226.52,226.57,1924.0,221.99,222.1566,221.9802,222.0292,1924.0
2024-08-01 13:10:00,226.7,226.81,226.54,226.68,2251.0,222.1566,222.2644,221.9998,222.137,2251.0
2024-08-01 13:15:00,226.57,226.66,226.5,226.66,840.0,222.0292,222.1174,221.9606,222.1174,840.0
2024-08-01 13:20:00,226.62,226.98,226.56,226.98,6638.0,222.0782,222.431,222.0194,222.431,6638.0
2024-08-01 13:25:00,227.13,227.41,227.0,227.31,2511.0,222.578,222.8523,222.4506,222.7544,2511.0
2024-08-01 13:30:00,227.37,227.38,226.92,226.92,4505.0,222.8132,222.8229,222.3722,222.3722,4505.0
2024-08-01 13:35:00,227.03,227.46,226.92,227.32,6682.0,222.48,222.9013,222.3722,222.7642,6682.0
2024-08-01 13:40:00,227.34,227.57,227.33,227.49,2257.0,222.7838,223.0091,222.774,222.9307,2257.0
2024-08-01 13:45:00,227.65,227.68,227.36,227.68,5567.0,223.0875,223.1169,222.8034,223.1169,5567.0
2024-08-01 13:50:00,227.67,228.64,227.62,228.5,10452.0,223.1071,224.0577,223.0581,223.9205,10452.0
2024-08-01 13:55:00,228.62,228.97,228.52,228.53,9583.0,224.0381,224.3811,223.9401,223.9499,9583.0
2024-08-01 14:00:00,228.63,228.63,227.6,227.91,2235.0,224.0479,224.0479,223.0385,223.3423,2235.0
2024-08-01 14:05:00,227.97,227.97,227.03,227.22,4113.0,223.4011,223.4011,222.48,222.6662,4113.0
2024-08-01 14:10:00,227.1,227.25,226.85,227.14,6568.0,222.5486,222.6956,222.3036,222.5878,6568.0
2024-08-01 14:15:00,227.1,227.8,226.84,227.75,10471.0,222.5486,223.2345,222.2938,223.1855,10471.0
2024-08-01 14:20:00,228.01,228.01,227.87,227.93,1342.0,223.4403,223.4403,223.3031,223.3619,1342.0
2024-08-01 14:25:00,227.91,227.95,227.74,227.95,1259.0,223.3423,223.3815,223.1757,223.3815,1259.0
2024-08-01 14:30:00,227.85,227.89,227.76,227.89,2531.0,223.2835,223.3227,223.1953,223.3227,2531.0
2024-08-01 14:35:00,227.88,227.95,227.38,227.38,5341.0,223.3129,223.3815,222.8229,222.8229,5341.0
2024-08-01 14:40:00,227.51,227.62,227.21,227.46,27408.0,222.9503,223.0581,222.6564,222.9013,27408.0
2024-08-01 14:45:00,227.61,228.1,227.57,228.1,3914.0,223.0483,223.5285,223.0091,223.5285,3914.0
2024-08-01 14:50:00,227.95,228.25,227.94,228.2,2463.0,223.3815,223.6755,223.3717,223.6265,2463.0
2024-08-01 14:55:00,228.14,228.35,228.14,228.26,2568.0,223.5677,223.7735,223.5677,223.6853,2568.0
2024-08-01 15:00:00,228.35,228.38,228.04,228.04,8991.0,223.7735,223.8029,223.4697,223.4697,8991.0
2024-08-01 15:05:00,228.2,228.28,228.11,228.12,1365.0,223.6265,223.7049,223.5383,223.5481,1365.0
2024-08-01 15:10:00,228.17,228.24,228.03,228.09,2768.0,223.5971,223.6657,223.4599,223.5187,2768.0
2024-08-01 15:15:00,228.09,228.49,228.09,228.34,4301.0,223.5187,223.9107,223.5187,223.7637,4301.0
2024-08-01 15:20:00,228.39,228.42,228.11,228.16,4126.0,223.8127,223.8421,223.5383,223.5873,4126.0
2024-08-01 15:25:00,228.19,228.49,228.19,228.3,3927.0,223.6167,223.9107,223.6167,223.7245,3927.0
2024-08-01 15:30:00,228.3,228.84,228.27,228.59,6406.0,223.7245,224.2537,223.6951,224.0087,6406.0
2024-08-01 15:35:00,228.76,228.8,228.59,228.8,5387.0,224.1753,224.2145,224.0087,224.2145,5387.0
2024-08-01 15:40:00,228.88,228.96,228.57,228.57,6668.0,224.2929,224.3713,223.9891,223.9891,6668.0
2024-08-01 15:45:00,228.64,228.68,228.09,228.15,16407.0,224.0577,224.0969,223.5187,223.5775,16407.0
2024-08-01 15:50:00,228.13,228.65,228.12,228.47,33267.0,223.5579,224.0675,223.5481,223.8911,33267.0
2024-08-01 15:55:00,228.49,229.25,228.44,229.24,52128.0,223.9107,224.6555,223.8617,224.6457,52128.0
2024-08-02 09:30:00,229.22,230.45,228.93,230.01,14504.0,224.6261,225.8314,224.3419,225.4002,14504.0
2024-08-02 09:35:00,230.7,230.7,229.33,230.06,3307.0,226.0764,226.0764,224.7339,225.4492,3307.0
2024-08-02 09:40:00,230.48,231.59,230.13,231.1,2910.0,225.8608,226.9486,225.5178,226.4684,2910.0
2024-08-02 09:45:00,231.62,232.31,231.03,232.29,16004.0,226.978,227.6541,226.3998,227.6345,16004.0
2024-08-02 09:50:00,232.32,233.16,231.67,231.77,15683.0,227.6639,228.4871,227.027,227.125,15683.0
2024-08-02 09:55:00,231.74,231.82,230.82,231.14,9498.0,227.0956,227.174,226.194,226.5076,9498.0
2024-08-02 10:00:00,231.42,231.76,230.79,230.92,13057.0,226.782,227.1152,226.1646,226.292,13057.0
2024-08-02 10:05:00,230.74,230.91,228.59,228.99,24575.0,226.1156,226.2822,224.0087,224.4007,24575.0
2024-08-02 10:10:00,229.42,230.28,229.27,229.51,7304.0,224.8221,225.6648,224.6751,224.9103,7304.0
2024-08-02 10:15:00,229.75,230.01,229.32,229.35,11339.0,225.1455,225.4002,224.7241,224.7535,11339.0
2024-08-02 10:20:00,229.32,229.87,227.86,228.03,18836.0,224.7241,225.263,223.2933,223.4599,18836.0
2024-08-02 10:25:00,227.98,228.85,227.58,228.64,5323.0,223.4109,224.2635,223.0189,224.0577,5323.0
2024-08-02 10:30:00,228.78,228.95,228.16,228.25,7166.0,224.1949,224.3615,223.5873,223.6755,7166.0
2024-08-02 10:35:00,228.25,228.26,227.85,227.89,4404.0,223.6755,223.6853,223.2835,223.3227,4404.0
2024-08-02 10:40:00,228.37,228.84,227.98,228.07,7117.0,223.7931,224.2537,223.4109,223.4991,7117.0
2024-08-02 10:45:00,227.9,228.28,227.81,228.07,4468.0,223.3325,223.7049,223.2443,223.4991,4468.0
2024-08-02 10:50:00,228.14,228.21,227.66,227.95,5805.0,223.5677,223.6363,223.0973,223.3815,5805.0
2024-08-02 10:55:00,227.95,227.95,227.46,227.61,3598.0,223.3815,223.3815,222.9013,223.0483,3598.0
2024-08-02 11:00:00,227.97,228.11,226.77,226.77,4985.0,223.4011,223.5383,222.2252,222.2252,4985.0
2024-08-02 11:05:00,226.69,226.88,226.37,226.39,5648.0,222.1468,222.333,221.8332,221.8528,5648.0
2024-08-02 11:10:00,226.39,227.15,226.35,227.15,7349.0,221.8528,222.5976,221.8136,222.5976,7349.0
2024-08-02 11:15:00,226.99,227.54,226.82,227.17,6212.0,222.4408,222.9797,222.2742,222.6172,6212.0
2024-08-02 11:20:00,226.98,227.11,226.55,226.55,5489.0,222.431,222.5584,222.0096,222.0096,5489.0
2024-08-02 11:25:00,226.52,227.02,226.45,227.02,4500.0,221.9802,222.4702,221.9116,222.4702,4500.0
2024-08-02 11:30:00,227.02,227.02,226.6,226.6,1727.0,222.4702,222.4702,222.0586,222.0586,1727.0
2024-08-02 11:35:00,226.37,226.75,226.37,226.66,1983.0,221.8332,222.2056,221.8332,222.1174,1983.0
2024-08-02 11:40:00,226.53,226.62,226.43,226.53,1808.0,221.99,222.0782,221.892,221.99,1808.0
2024-08-02 11:45:00,226.55,226.93,226.55,226.92,3379.0,222.0096,222.382,222.0096,222.3722,3379.0
2024-08-02 11:50:00,227.02,227.22,226.79,227.09,4311.0,222.4702,222.6662,222.2448,222.5388,4311.0
2024-08-02 11:55:00,227.09,227.24,226.91,226.91,3112.0,222.5388,222.6858,222.3624,222.3624,3112.0
2024-08-02 12:00:00,226.9,227.23,226.9,227.23,1800.0,222.3526,222.676,222.3526,222.676,1800.0
2024-08-02 12:05:00,227.23,227.46,227.03,227.46,3156.0,222.676,222.9013,222.48,222.9013,3156.0
2024-08-02 12:10:00,227.29,227.36,227.02,227.36,1771.0,222.7348,222.8034,222.4702,222.8034,1771.0
2024-08-02 12:15:00,227.32,227.51,227.21,227.26,3062.0,222.7642,222.9503,222.6564,222.7054,3062.0
2024-08-02 12:20:00,227.26,227.44,227.11,227.37,3472.0,222.7054,222.8817,222.5584,222.8132,3472.0
2024-08-02 12:25:00,227.49,227.53,227.26,227.26,2359.0,222.9307,222.9699,222.7054,222.7054,2359.0
2024-08-02 12:30:00,227.25,227.55,227.0,227.55,4361.0,222.6956,222.9895,222.4506,222.9895,4361.0
2024-08-02 12:35:00,227.43,227.6,227.41,227.51,1779.0,222.8719,223.0385,222.8523,222.9503,1779.0
2024-08-02 12:40:00,227.66,227.66,227.32,227.56,1631.0,223.0973,223.0973,222.7642,222.9993,1631.0
2024-08-02 12:45:00,227.51,227.94,227.46,227.94,4656.0,222.9503,223.3717,222.9013,223.3717,4656.0
2024-08-02 12:50:00,227.95,228.12,227.34,227.47,4644.0,223.3815,223.5481,222.7838,222.9111,4644.0
2024-08-02 12:55:00,227.47,227.55,227.17,227.17,1516.0,222.9111,222.9895,222.6172,222.6172,1516.0
2024-08-02 13:00:00,227.14,227.14,226.84,226.89,1008.0,222.5878,222.5878,222.2938,222.3428,1008.0
2024-08-02 13:05:00,226.97,227.0,226.72,227.0,1093.0,222.4212,222.4506,222.1762,222.4506,1093.0
2024-08-02 13:10:00,227.05,227.28,226.73,226.96,5427.0,222.4996,222.725,222.186,222.4114,5427.0
2024-08-02 13:15:00,227.24,227.38,227.24,227.33,850.0,222.6858,222.8229,222.6858,222.774,850.0
2024-08-02 13:20:00,227.33,227.37,227.06,227.08,1543.0,222.774,222.8132,222.5094,222.529,1543.0
2024-08-02 13:25:00,227.14,227.29,227.04,227.28,1301.0,222.5878,222.7348,222.4898,222.725,1301.0
2024-08-02 13:30:00,227.28,227.44,227.2,227.29,1847.0,222.725,222.8817,222.6466,222.7348,1847.0
2024-08-02 13:35:00,227.31,227.6,227.2,227.22,3794.0,222.7544,223.0385,222.6466,222.6662,3794.0
2024-08-02 13:40:00,227.21,227.27,227.11,227.22,2304.0,222.6564,222.7152,222.5584,222.6662,2304.0
2024-08-02 13:45:00,227.11,227.38,227.11,227.3,1979.0,222.5584,222.8229,222.5584,222.7446,1979.0
2024-08-02 13:50:00,227.16,227.24,227.07,227.11,2935.0,222.6074,222.6858,222.5192,222.5584,2935.0
2024-08-02 13:55:00,227.17,227.23,227.01,227.22,2321.0,222.6172,222.676,222.4604,222.6662,2321.0
2024-08-02 14:00:00,227.18,227.21,227.01,227.11,2615.0,222.627,222.6564,222.4604,222.5584,2615.0
2024-08-02 14:05:00,227.18,227.38,227.18,227.33,2000.0,222.627,222.8229,222.627,222.774,2000.0
2024-08-02 14:10:00,227.48,227.6,227.3,227.58,3484.0,222.9209,223.0385,222.7446,223.0189,3484.0
2024-08-02 14:15:00,227.59,227.81,227.31,227.46,4225.0,223.0287,223.2443,222.7544,222.9013,4225.0
2024-08-02 14:20:00,227.57,227.75,227.57,227.58,4401.0,223.0091,223.1855,223.0091,223.0189,4401.0
2024-08-02 14:25:00,227.63,228.13,227.63,228.11,3377.0,223.0679,223.5579,223.0679,223.5383,3377.0
2024-08-02 14:30:00,228.12,228.35,228.0,228.17,4200.0,223.5481,223.7735,223.4305,223.5971,4200.0
2024-08-02 14:35:00,228.17,228.17,227.77,227.98,6583.0,223.5971,223.5971,223.2051,223.4109,6583.0
2024-08-02 14:40:00,227.99,228.18,227.92,228.0,2572.0,223.4207,223.6069,223.3521,223.4305,2572.0
2024-08-02 14:45:00,228.0,228.07,227.88,227.88,1847.0,223.4305,223.4991,223.3129,223.3129,1847.0
2024-08-02 14:50:00,227.89,228.16,227.86,228.09,4031.0,223.3227,223.5873,223.2933,223.5187,4031.0
2024-08-02 14:55:00,228.16,228.34,228.14,228.24,6820.0,223.5873,223.7637,223.5677,223.6657,6820.0
2024-08-02 15:00:00,228.32,228.4,228.28,228.38,3955.0,223.7441,223.8225,223.7049,223.8029,3955.0
2024-08-02 15:05:00,228.38,228.59,228.36,228.53,6337.0,223.8029,224.0087,223.7833,223.9499,6337.0
2024-08-02 15:10:00,228.53,228.53,228.17,228.26,3347.0,223.9499,223.9499,223.5971,223.6853,3347.0
2024-08-02 15:15:00,228.26,228.57,228.2,228.56,9055.0,223.6853,223.9891,223.6265,223.9793,9055.0
2024-08-02 15:20:00,228.53,228.53,228.2,228.4,3236.0,223.9499,223.9499,223.6265,223.8225,3236.0
2024-08-02 15:25:00,228.41,228.73,228.38,228.73,10414.0,223.8323,224.1459,223.8029,224.1459,10414.0
2024-08-02 15:30:00,228.72,228.97,228.53,228.57,6022.0,224.1361,224.3811,223.9499,223.9891,6022.0
2024-08-02 15:35:00,228.69,228.75,228.57,228.69,4309.0,224.1067,224.1655,223.9891,224.1067,4309.0
2024-08-02 15:40:00,228.52,228.66,228.42,228.66,8571.0,223.9401,224.0773,223.8421,224.0773,8571.0
2024-08-02 15:45:00,228.65,229.12,228.65,228.84,10701.0,224.0675,224.5281,224.0675,224.2537,10701.0
2024-08-02 15:50:00,228.93,229.38,228.8,229.31,25752.0,224.3419,224.7829,224.2145,224.7143,25752.0
2024-08-02 15:55:00,229.28,230.33,229.28,230.25,88319.0,224.6849,225.7138,224.6849,225.6354,88319.0
2024-08-05 09:30:00,229.39,231.5,227.59,228.95,48003.0,224.7927,226.8604,223.0287,224.3615,48003.0
2024-08-05 09:35:00,228.01,230.0,226.53,227.54,29723.0,223.4403,225.3904,221.99,222.9797,29723.0
2024-08-05 09:40:00,227.87,228.94,226.5,226.67,12012.0,223.3031,224.3517,221.9606,222.1272,12012.0
2024-08-05 09:45:00,227.11,227.27,224.62,225.86,9781.0,222.5584,222.7152,220.1183,221.3334,9781.0
2024-08-05 09:50:00,226.27,227.33,225.1,225.53,12020.0,221.7352,222.774,220.5886,221.01,12020.0
2024-08-05 09:55:00,225.23,225.49,224.35,224.68,7924.0,220.716,220.9708,219.8537,220.1771,7924.0
2024-08-05 10:00:00,224.98,228.17,224.98,226.53,13061.0,220.471,223.5971,220.471,221.99,13061.0
2024-08-05 10:05:00,226.27,226.53,226.0,226.43,2706.0,221.7352,221.99,221.4706,221.892,2706.0
2024-08-05 10:10:00,225.95,226.31,225.5,225.52,4471.0,221.4216,221.7744,220.9806,221.0002,4471.0
2024-08-05 10:15:00,225.5,225.73,224.93,225.02,10163.0,220.9806,221.206,220.4221,220.5102,10163.0
2024-08-05 10:20:00,225.22,226.11,225.01,225.01,10577.0,220.7062,221.5784,220.5004,220.5004,10577.0
2024-08-05 10:25:00,225.47,225.99,225.2,225.51,5737.0,220.9512,221.4608,220.6866,220.9904,5737.0
2024-08-05 10:30:00,225.18,225.82,225.18,225.82,3648.0,220.667,221.2942,220.667,221.2942,3648.0
2024-08-05 10:35:00,226.01,226.01,225.0,225.3,9439.0,221.4804,221.4804,220.4906,220.7846,9439.0
2024-08-05 10:40:00,225.3,226.17,225.3,225.98,6255.0,220.7846,221.6372,220.7846,221.451,6255.0
2024-08-05 10:45:00,226.26,226.26,225.4,225.42,4422.0,221.7254,221.7254,220.8826,220.9022,4422.0
2024-08-05 10:50:00,225.69,226.5,225.61,226.2,5622.0,221.1668,221.9606,221.0884,221.6666,5622.0
2024-08-05 10:55:00,225.95,226.16,225.79,225.92,4954.0,221.4216,221.6274,221.2648,221.3922,4954.0
2024-08-05 11:00:00,225.73,225.89,225.59,225.87,1573.0,221.206,221.3628,221.0688,221.3432,1573.0
2024-08-05 11:05:00,225.8,226.17,225.75,225.89,4536.0,221.2746,221.6372,221.2256,221.3628,4536.0
2024-08-05 11:10:00,225.88,226.01,225.21,225.29,2829.0,221.353,221.4804,220.6964,220.7748,2829.0
2024-08-05 11:15:00,225.35,225.61,225.09,225.34,4297.0,220.8336,221.0884,220.5788,220.8238,4297.0
2024-08-05 11:20:00,225.1,225.93,225.1,225.81,7539.0,220.5886,221.402,220.5886,221.2844,7539.0
2024-08-05 11:25:00,225.95,226.67,225.89,226.26,5992.0,221.4216,222.1272,221.3628,221.7254,5992.0
2024-08-05 11:30:00,226.5,226.88,226.43,226.46,4352.0,221.9606,222.333,221.892,221.9214,4352.0
2024-08-05 11:35:00,226.72,227.16,226.53,226.69,7209.0,222.1762,222.6074,221.99,222.1468,7209.0
2024-08-05 11:40:00,226.39,226.76,226.32,226.67,1795.0,221.8528,222.2154,221.7842,222.1272,1795.0
2024-08-05 11:45:00,226.76,227.05,226.5,226.72,3396.0,222.2154,222.4996,221.9606,222.1762,3396.0
2024-08-05 11:50:00,226.74,227.2,226.74,227.19,744.0,222.1958,222.6466,222.1958,222.6368,744.0
2024-08-05 11:55:00,227.04,227.61,227.04,227.31,2151.0,222.4898,223.0483,222.4898,222.7544,2151.0
2024-08-05 12:00:00,227.58,228.46,227.58,228.42,10933.0,223.0189,223.8813,223.0189,223.8421,10933.0
2024-08-05 12:05:00,228.38,229.06,228.36,229.06,3774.0,223.8029,224.4693,223.7833,224.4693,3774.0
2024-08-05 12:10:00,229.0,229.02,228.44,228.44,5874.0,224.4105,224.4301,223.8617,223.8617,5874.0
2024-08-05 12:15:00,228.78,229.11,228.73,229.11,3600.0,224.1949,224.5183,224.1459,224.5183,3600.0
2024-08-05 12:20:00,229.16,229.35,229.09,229.09,1784.0,224.5673,224.7535,224.4987,224.4987,1784.0
2024-08-05 12:25:00,228.93,229.17,228.65,228.92,8415.0,224.3419,224.5771,224.0675,224.3321,8415.0
2024-08-05 12:30:00,228.81,228.97,228.75,228.82,2837.0,224.2243,224.3811,224.1655,224.2341,2837.0
2024-08-05 12:35:00,228.86,229.31,228.64,228.84,7445.0,224.2733,224.7143,224.0577,224.2537,7445.0
2024-08-05 12:40:00,228.84,228.84,228.31,228.4,917.0,224.2537,224.2537,223.7343,223.8225,917.0
2024-08-05 12:45:00,228.45,228.48,228.14,228.3,4777.0,223.8715,223.9009,223.5677,223.7245,4777.0
2024-08-05 12:50:00,228.3,228.39,228.1,228.1,1665.0,223.7245,223.8127,223.5285,223.5285,1665.0
2024-08-05 12:55:00,228.05,228.38,228.03,228.23,1966.0,223.4795,223.8029,223.4599,223.6559,1966.0
2024-08-05 13:00:00,228.08,228.08,227.44,227.44,1646.0,223.5089,223.5089,222.8817,222.8817,1646.0
2024-08-05 13:05:00,227.2,227.4,227.09,227.14,1701.0,222.6466,222.8425,222.5388,222.5878,1701.0
2024-08-05 13:10:00,227.29,227.41,226.88,227.27,3971.0,222.7348,222.8523,222.333,222.7152,3971.0
2024-08-05 13:15:00,227.29,227.47,227.1,227.47,880.0,222.7348,222.9111,222.5486,222.9111,880.0
2024-08-05 13:20:00,227.36,227.6,227.31,227.44,929.0,222.8034,223.0385,222.7544,222.8817,929.0
2024-08-05 13:25:00,227.33,227.59,227.33,227.33,1794.0,222.774,223.0287,222.774,222.774,1794.0
2024-08-05 13:30:00,227.31,227.31,227.06,227.31,901.0,222.7544,222.7544,222.5094,222.7544,901.0
2024-08-05 13:35:00,227.22,227.25,227.07,227.07,909.0,222.6662,222.6956,222.5192,222.5192,909.0
2024-08-05 13:40:00,227.04,227.04,226.45,226.55,11886.0,222.4898,222.4898,221.9116,222.0096,11886.0
2024-08-05 13:45:00,226.59,226.85,226.52,226.57,6032.0,222.0488,222.3036,221.9802,222.0292,6032.0
2024-08-05 13:50:00,226.52,226.66,226.45,226.45,1791.0,221.9802,222.1174,221.9116,221.9116,1791.0
2024-08-05 13:55:00,226.45,226.59,226.44,226.47,4488.0,221.9116,222.0488,221.9018,221.9312,4488.0
2024-08-05 14:00:00,226.39,226.43,226.1,226.2,1111.0,221.8528,221.892,221.5686,221.6666,1111.0
2024-08-05 14:05:00,226.2,226.58,226.1,226.58,27774.0,221.6666,222.039,221.5686,222.039,27774.0
2024-08-05 14:10:00,226.42,226.42,226.35,226.35,425.0,221.8822,221.8822,221.8136,221.8136,425.0
2024-08-05 14:15:00,226.59,226.66,226.53,226.55,2230.0,222.0488,222.1174,221.99,222.0096,2230.0
2024-08-05 14:20:00,226.45,226.68,226.4,226.58,3189.0,221.9116,222.137,221.8626,222.039,3189.0
2024-08-05 14:25:00,226.58,226.93,226.58,226.93,2192.0,222.039,222.382,222.039,222.382,2192.0
2024-08-05 14:30:00,226.85,226.85,226.4,226.51,6806.0,222.3036,222.3036,221.8626,221.9704,6806.0
2024-08-05 14:35:00,226.4,226.65,226.4,226.4,3353.0,221.8626,222.1076,221.8626,221.8626,3353.0
2024-08-05 14:40:00,226.42,226.71,226.4,226.54,4556.0,221.8822,222.1664,221.8626,221.9998,4556.0
2024-08-05 14:45:00,226.4,226.59,226.39,226.48,7660.0,221.8626,222.0488,221.8528,221.941,7660.0
2024-08-05 14:50:00,226.4,226.58,226.3,226.3,2808.0,221.8626,222.039,221.7646,221.7646,2808.0
2024-08-05 14:55:00,226.21,226.42,226.2,226.31,3496.0,221.6764,221.8822,221.6666,221.7744,3496.0
2024-08-05 15:00:00,226.37,226.37,226.24,226.24,1203.0,221.8332,221.8332,221.7058,221.7058,1203.0
2024-08-05 15:05:00,226.38,226.5,226.35,226.5,9082.0,221.843,221.9606,221.8136,221.9606,9082.0
2024-08-05 15:10:00,226.41,226.42,226.06,226.24,5004.0,221.8724,221.8822,221.5294,221.7058,5004.0
2024-08-05 15:15:00,226.22,226.74,226.22,226.72,2803.0,221.6862,222.1958,221.6862,222.1762,2803.0
2024-08-05 15:20:00,226.72,227.0,226.67,227.0,4632.0,222.1762,222.4506,222.1272,222.4506,4632.0
2024-08-05 15:25:00,226.98,227.01,226.83,226.98,2813.0,222.431,222.4604,222.284,222.431,2813.0
2024-08-05 15:30:00,226.83,227.12,226.74,226.86,32153.0,222.284,222.5682,222.1958,222.3134,32153.0
2024-08-05 15:35:00,226.89,227.08,226.89,227.0,9467.0,222.3428,222.529,222.3428,222.4506,9467.0
2024-08-05 15:40:00,227.02,227.05,226.6,226.68,4883.0,222.4702,222.4996,222.0586,222.137,4883.0
2024-08-05 15:45:00,226.6,226.77,226.19,226.24,17258.0,222.0586,222.2252,221.6568,221.7058,17258.0
2024-08-05 15:50:00,226.15,227.17,226.15,226.95,9127.0,221.6176,222.6172,221.6176,222.4016,9127.0
2024-08-05 15:55:00,226.95,227.24,226.73,227.1,40886.0,222.4016,222.6858,222.186,222.5486,40886.0
2024-08-06 09:30:00,227.5,227.67,226.74,227.61,10584.0,222.9405,223.1071,222.1958,223.0483,10584.0
2024-08-06 09:35:00,227.61,229.02,227.61,228.36,3530.0,223.0483,224.4301,223.0483,223.7833,3530.0
2024-08-06 09:40:00,228.37,228.37,227.2,227.68,3442.0,223.7931,223.7931,222.6466,223.1169,3442.0
2024-08-06 09:45:00,227.68,228.31,227.58,228.3,3238.0,223.1169,223.7343,223.0189,223.7245,3238.0
2024-08-06 09:50:00,227.83,229.17,227.81,228.63,4376.0,223.2639,224.5771,223.2443,224.0479,4376.0
2024-08-06 09:55:00,228.62,228.91,228.61,228.69,1618.0,224.0381,224.3223,224.0283,224.1067,1618.0
2024-08-06 10:00:00,229.15,229.34,228.63,229.26,2390.0,224.5575,224.7437,224.0479,224.6653,2390.0
2024-08-06 10:05:00,229.01,229.58,229.01,229.3,1335.0,224.4203,224.9789,224.4203,224.7045,1335.0
2024-08-06 10:10:00,229.7,229.84,228.99,228.99,3054.0,225.0965,225.2336,224.4007,224.4007,3054.0
2024-08-06 10:15:00,229.18,229.18,228.69,228.69,615.0,224.5869,224.5869,224.1067,224.1067,615.0
2024-08-06 10:20:00,228.62,228.67,228.08,228.08,878.0,224.0381,224.0871,223.5089,223.5089,878.0
2024-08-06 10:25:00,228.69,228.96,228.43,228.43,2489.0,224.1067,224.3713,223.8519,223.8519,2489.0
2024-08-06 10:30:00,228.74,229.01,228.55,228.75,1565.0,224.1557,224.4203,223.9695,224.1655,1565.0
2024-08-06 10:35:00,229.0,229.29,228.95,229.17,2407.0,224.4105,224.6947,224.3615,224.5771,2407.0
2024-08-06 10:40:00,229.18,229.29,228.74,228.93,3041.0,224.5869,224.6947,224.1557,224.3419,3041.0
2024-08-06 10:45:00,228.7,228.77,228.59,228.76,1293.0,224.1165,224.1851,224.0087,224.1753,1293.0
2024-08-06 10:50:00,228.67,228.69,228.67,228.69,762.0,224.0871,224.1067,224.0871,224.1067,762.0
2024-08-06 10:55:00,228.48,229.03,228.35,228.4,3875.0,223.9009,224.4399,223.7735,223.8225,3875.0
2024-08-06 11:00:00,228.29,228.49,228.29,228.49,6383.0,223.7147,223.9107,223.7147,223.9107,6383.0
2024-08-06 11:05:00,228.54,228.54,228.08,228.1,1896.0,223.9597,223.9597,223.5089,223.5285,1896.0
2024-08-06 11:10:00,227.9,228.1,227.49,227.68,4855.0,223.3325,223.5285,222.9307,223.1169,4855.0
2024-08-06 11:15:00,227.68,227.92,227.68,227.78,5500.0,223.1169,223.3521,223.1169,223.2149,5500.0
2024-08-06 11:20:00,227.55,227.75,227.39,227.39,1409.0,222.9895,223.1855,222.8327,222.8327,1409.0
2024-08-06 11:25:00,227.48,227.88,227.47,227.88,8821.0,222.9209,223.3129,222.9111,223.3129,8821.0
2024-08-06 11:30:00,227.73,227.73,227.16,227.31,2521.0,223.1659,223.1659,222.6074,222.7544,2521.0
2024-08-06 11:35:00,227.31,227.56,227.08,227.56,3319.0,222.7544,222.9993,222.529,222.9993,3319.0
2024-08-06 11:40:00,227.65,227.83,227.64,227.67,7079.0,223.0875,223.2639,223.0777,223.1071,7079.0
2024-08-06 11:45:00,227.68,228.15,227.67,228.01,1353.0,223.1169,223.5775,223.1071,223.4403,1353.0
2024-08-06 11:50:00,227.96,228.26,227.87,227.87,1420.0,223.3913,223.6853,223.3031,223.3031,1420.0
2024-08-06 11:55:00,228.14,228.14,227.87,227.87,761.0,223.5677,223.5677,223.3031,223.3031,761.0
2024-08-06 12:00:00,227.9,227.9,227.79,227.79,970.0,223.3325,223.3325,223.2247,223.2247,970.0
2024-08-06 12:05:00,228.12,228.4,228.12,228.29,1778.0,223.5481,223.8225,223.5481,223.7147,1778.0
2024-08-06 12:10:00,228.18,228.28,228.18,228.28,747.0,223.6069,223.7049,223.6069,223.7049,747.0
2024-08-06 12:15:00,228.32,228.53,228.13,228.53,449.0,223.7441,223.9499,223.5579,223.9499,449.0
2024-08-06 12:20:00,228.58,228.58,228.42,228.44,1035.0,223.9989,223.9989,223.8421,223.8617,1035.0
2024-08-06 12:25:00,228.45,228.71,228.37,228.71,1900.0,223.8715,224.1263,223.7931,224.1263,1900.0
2024-08-06 12:30:00,228.59,228.59,228.58,228.59,100.0,224.0087,224.0087,223.9989,224.0087,100.0
2024-08-06 12:35:00,228.48,228.48,227.86,227.86,2033.0,223.9009,223.9009,223.2933,223.2933,2033.0
2024-08-06 12:40:00,228.05,228.08,227.65,227.65,1950.0,223.4795,223.5089,223.0875,223.0875,1950.0
2024-08-06 12:45:00,227.82,227.89,227.48,227.48,1739.0,223.2541,223.3227,222.9209,222.9209,1739.0
2024-08-06 12:50:00,227.71,227.78,227.55,227.78,800.0,223.1463,223.2149,222.9895,223.2149,800.0
2024-08-06 12:55:00,227.86,227.96,227.7,227.92,1194.0,223.2933,223.3913,223.1365,223.3521,1194.0
2024-08-06 13:00:00,227.94,228.32,227.93,228.29,2239.0,223.3717,223.7441,223.3619,223.7147,2239.0
2024-08-06 13:05:00,228.32,228.51,228.32,228.51,200.0,223.7441,223.9303,223.7441,223.9303,200.0
2024-08-06 13:10:00,228.45,228.55,228.43,228.55,708.0,223.8715,223.9695,223.8519,223.9695,708.0
2024-08-06 13:15:00,228.31,228.31,228.24,228.24,1376.0,223.7343,223.7343,223.6657,223.6657,1376.0
2024-08-06 13:20:00,228.38,228.38,228.28,228.28,351.0,223.8029,223.8029,223.7049,223.7049,351.0
2024-08-06 13:25:00,228.24,228.38,228.12,228.38,4977.0,223.6657,223.8029,223.5481,223.8029,4977.0
2024-08-06 13:30:00,228.4,228.42,228.29,228.36,3440.0,223.8225,223.8421,223.7147,223.7833,3440.0
2024-08-06 13:35:00,228.34,228.41,228.33,228.41,814.0,223.7637,223.8323,223.7539,223.8323,814.0
2024-08-06 13:40:00,228.36,228.36,228.1,228.26,2247.0,223.7833,223.7833,223.5285,223.6853,2247.0
2024-08-06 13:45:00,228.26,228.26,228.1,228.22,511.0,223.6853,223.6853,223.5285,223.6461,511.0
2024-08-06 13:50:00,228.23,228.45,228.23,228.36,3704.0,223.6559,223.8715,223.6559,223.7833,3704.0
2024-08-06 13:55:00,228.42,228.47,228.24,228.28,5150.0,223.8421,223.8911,223.6657,223.7049,5150.0
2024-08-06 14:00:00,228.22,228.23,228.21,228.21,613.0,223.6461,223.6559,223.6363,223.6363,613.0
2024-08-06 14:05:00,228.2,228.25,227.85,227.88,1821.0,223.6265,223.6755,223.2835,223.3129,1821.0
2024-08-06 14:10:00,227.94,228.25,227.94,228.25,1186.0,223.3717,223.6755,223.3717,223.6755,1186.0
2024-08-06 14:15:00,228.34,228.34,228.23,228.25,1279.0,223.7637,223.7637,223.6559,223.6755,1279.0
2024-08-06 14:20:00,228.25,228.68,228.25,228.48,2006.0,223.6755,224.0969,223.6755,223.9009,2006.0
2024-08-06 14:25:00,228.85,228.85,228.55,228.69,623.0,224.2635,224.2635,223.9695,224.1067,623.0
2024-08-06 14:30:00,228.89,228.89,228.44,228.44,9182.0,224.3027,224.3027,223.8617,223.8617,9182.0
2024-08-06 14:35:00,228.44,228.85,228.38,228.68,2185.0,223.8617,224.2635,223.8029,224.0969,2185.0
2024-08-06 14:40:00,228.69,228.71,228.57,228.59,932.0,224.1067,224.1263,223.9891,224.0087,932.0
2024-08-06 14:45:00,228.51,228.68,228.44,228.65,1201.0,223.9303,224.0969,223.8617,224.0675,1201.0
2024-08-06 14:50:00,228.69,228.69,228.5,228.56,2137.0,224.1067,224.1067,223.9205,223.9793,2137.0
2024-08-06 14:55:00,228.59,228.66,228.23,228.23,2468.0,224.0087,224.0773,223.6559,223.6559,2468.0
2024-08-06 15:00:00,228.09,228.09,227.83,227.95,942.0,223.5187,223.5187,223.2639,223.3815,942.0
2024-08-06 15:05:00,227.97,228.06,227.71,227.97,1516.0,223.4011,223.4893,223.1463,223.4011,1516.0
2024-08-06 15:10:00,228.05,228.05,228.05,228.05,250.0,223.4795,223.4795,223.4795,223.4795,250.0
2024-08-06 15:15:00,227.93,228.06,227.67,227.67,1778.0,223.3619,223.4893,223.1071,223.1071,1778.0
2024-08-06 15:20:00,227.73,228.25,227.64,228.25,2481.0,223.1659,223.6755,223.0777,223.6755,2481.0
2024-08-06 15:25:00,228.25,228.26,227.92,227.96,2828.0,223.6755,223.6853,223.3521,223.3913,2828.0
2024-08-06 15:30:00,227.92,228.0,227.84,228.0,2106.0,223.3521,223.4305,223.2737,223.4305,2106.0
2024-08-06 15:35:00,227.9,227.93,227.84,227.86,1376.0,223.3325,223.3619,223.2737,223.2933,1376.0
2024-08-06 15:40:00,227.86,227.87,227.32,227.32,7233.0,223.2933,223.3031,222.7642,222.7642,7233.0
2024-08-06 15:45:00,227.54,227.57,226.82,226.83,1875.0,222.9797,223.0091,222.2742,222.284,1875.0
2024-08-06 15:50:00,226.66,227.11,226.18,226.24,8108.0,222.1174,222.5584,221.647,221.7058,8108.0
2024-08-06 15:55:00,226.32,226.33,225.76,225.76,30768.0,221.7842,221.794,221.2354,221.2354,30768.0
2024-08-07 09:30:00,226.75,227.31,226.33,226.65,6647.0,222.2056,222.7544,221.794,222.1076,6647.0
2024-08-07 09:35:00,226.65,226.65,226.65,226.65,0.0,222.1076,222.1076,222.1076,222.1076,0.0
2024-08-07 09:40:00,227.35,227.77,226.81,227.23,1662.0,222.7936,223.2051,222.2644,222.676,1662.0
2024-08-07 09:45:00,227.4,228.01,227.26,227.5,3118.0,222.8425,223.4403,222.7054,222.9405,3118.0
2024-08-07 09:50:00,227.87,228.03,227.5,228.0,4505.0,223.3031,223.4599,222.9405,223.4305,4505.0
2024-08-07 09:55:00,228.64,228.7,228.13,228.41,1300.0,224.0577,224.1165,223.5579,223.8323,1300.0
2024-08-07 10:00:00,228.8,229.32,228.63,228.99,2536.0,224.2145,224.7241,224.0479,224.4007,2536.0
2024-08-07 10:05:00,229.01,229.31,228.96,229.3,5294.0,224.4203,224.7143,224.3713,224.7045,5294.0
2024-08-07 10:10:00,229.1,229.13,228.26,228.26,1925.0,224.5085,224.5379,223.6853,223.6853,1925.0
2024-08-07 10:15:00,228.27,228.67,228.27,228.61,500.0,223.6951,224.0871,223.6951,224.0283,500.0
2024-08-07 10:20:00,228.58,228.8,228.36,228.8,1557.0,223.9989,224.2145,223.7833,224.2145,1557.0
2024-08-07 10:25:00,228.58,228.65,228.36,228.59,1703.0,223.9989,224.0675,223.7833,224.0087,1703.0
2024-08-07 10:30:00,228.86,229.16,228.78,229.03,1000.0,224.2733,224.5673,224.1949,224.4399,1000.0
2024-08-07 10:35:00,229.02,229.39,229.01,229.12,3616.0,224.4301,224.7927,224.4203,224.5281,3616.0
2024-08-07 10:40:00,229.17,229.35,228.92,229.14,1369.0,224.5771,224.7535,224.3321,224.5477,1369.0
2024-08-07 10:45:00,229.49,229.62,229.48,229.62,401.0,224.8907,225.0181,224.8809,225.0181,401.0
2024-08-07 10:50:00,229.69,229.86,229.65,229.7,1740.0,225.0867,225.2532,225.0475,225.0965,1740.0
2024-08-07 10:55:00,229.67,229.97,229.67,229.8,2627.0,225.0671,225.361,225.0671,225.1944,2627.0
2024-08-07 11:00:00,229.8,229.88,229.51,229.72,2005.0,225.1944,225.2728,224.9103,225.1161,2005.0
2024-08-07 11:05:00,229.78,230.07,229.73,230.06,1797.0,225.1749,225.459,225.1259,225.4492,1797.0
2024-08-07 11:10:00,230.14,230.24,230.1,230.19,3432.0,225.5276,225.6256,225.4884,225.5766,3432.0
2024-08-07 11:15:00,230.23,230.23,229.87,230.04,1679.0,225.6158,225.6158,225.263,225.4296,1679.0
2024-08-07 11:20:00,230.0,230.13,229.63,229.91,3175.0,225.3904,225.5178,225.0279,225.3022,3175.0
2024-08-07 11:25:00,230.1,230.16,229.79,230.16,2200.0,225.4884,225.5472,225.1846,225.5472,2200.0
2024-08-07 11:30:00,229.92,229.92,229.72,229.72,300.0,225.312,225.312,225.1161,225.1161,300.0
2024-08-07 11:35:00,229.84,229.9,229.49,229.86,5437.0,225.2336,225.2924,224.8907,225.2532,5437.0
2024-08-07 11:40:00,229.71,229.8,229.25,229.25,5005.0,225.1063,225.1944,224.6555,224.6555,5005.0
2024-08-07 11:45:00,229.14,229.14,228.73,228.8,1267.0,224.5477,224.5477,224.1459,224.2145,1267.0
2024-08-07 11:50:00,228.69,228.78,228.65,228.68,1963.0,224.1067,224.1949,224.0675,224.0969,1963.0
2024-08-07 11:55:00,228.78,228.79,228.66,228.66,1179.0,224.1949,224.2047,224.0773,224.0773,1179.0
2024-08-07 12:00:00,228.66,229.14,228.66,229.1,1903.0,224.0773,224.5477,224.0773,224.5085,1903.0
2024-08-07 12:05:00,229.0,229.0,228.84,228.84,200.0,224.4105,224.4105,224.2537,224.2537,200.0
2024-08-07 12:10:00,228.7,228.74,228.44,228.74,2215.0,224.1165,224.1557,223.8617,224.1557,2215.0
2024-08-07 12:15:00,228.6,228.66,228.52,228.52,550.0,224.0185,224.0773,223.9401,223.9401,550.0
2024-08-07 12:20:00,228.65,228.69,228.65,228.66,590.0,224.0675,224.1067,224.0675,224.0773,590.0
2024-08-07 12:25:00,228.69,228.69,228.5,228.5,1264.0,224.1067,224.1067,223.9205,223.9205,1264.0
2024-08-07 12:30:00,228.68,228.73,228.66,228.73,300.0,224.0969,224.1459,224.0773,224.1459,300.0
2024-08-07 12:35:00,228.75,228.79,228.57,228.62,1280.0,224.1655,224.2047,223.9891,224.0381,1280.0
2024-08-07 12:40:00,228.47,228.49,228.3,228.3,1500.0,223.8911,223.9107,223.7245,223.7245,1500.0
2024-08-07 12:45:00,228.22,228.22,228.03,228.05,1100.0,223.6461,223.6461,223.4599,223.4795,1100.0
2024-08-07 12:50:00,228.15,228.41,228.07,228.23,3978.0,223.5775,223.8323,223.4991,223.6559,3978.0
2024-08-07 12:55:00,228.3,228.3,228.06,228.06,476.0,223.7245,223.7245,223.4893,223.4893,476.0
2024-08-07 13:00:00,227.96,228.06,227.89,227.98,1059.0,223.3913,223.4893,223.3227,223.4109,1059.0
2024-08-07 13:05:00,227.96,227.96,227.74,227.74,611.0,223.3913,223.3913,223.1757,223.1757,611.0
2024-08-07 13:10:00,227.74,227.81,227.66,227.66,512.0,223.1757,223.2443,223.0973,223.0973,512.0
2024-08-07 13:15:00,227.67,227.73,227.46,227.46,1720.0,223.1071,223.1659,222.9013,222.9013,1720.0
2024-08-07 13:20:00,227.66,228.05,227.65,227.96,926.0,223.0973,223.4795,223.0875,223.3913,926.0
2024-08-07 13:25:00,228.01,228.49,228.01,228.09,939.0,223.4403,223.9107,223.4403,223.5187,939.0
2024-08-07 13:30:00,228.21,228.22,228.13,228.21,1505.0,223.6363,223.6461,223.5579,223.6363,1505.0
2024-08-07 13:35:00,228.29,228.43,228.21,228.33,2589.0,223.7147,223.8519,223.6363,223.7539,2589.0
2024-08-07 13:40:00,228.17,228.24,228.0,228.06,2399.0,223.5971,223.6657,223.4305,223.4893,2399.0
2024-08-07 13:45:00,227.88,227.99,227.8,227.99,1197.0,223.3129,223.4207,223.2345,223.4207,1197.0
2024-08-07 13:50:00,227.84,227.88,227.72,227.88,1116.0,223.2737,223.3129,223.1561,223.3129,1116.0
2024-08-07 13:55:00,228.02,228.02,227.59,227.96,823.0,223.4501,223.4501,223.0287,223.3913,823.0
2024-08-07 14:00:00,227.77,227.77,227.76,227.77,200.0,223.2051,223.2051,223.1953,223.2051,200.0
2024-08-07 14:05:00,227.71,227.77,227.54,227.66,5169.0,223.1463,223.2051,222.9797,223.0973,5169.0
2024-08-07 14:10:00,227.55,227.65,227.52,227.64,900.0,222.9895,223.0875,222.9601,223.0777,900.0
2024-08-07 14:15:00,227.39,227.58,227.3,227.49,1539.0,222.8327,223.0189,222.7446,222.9307,1539.0
2024-08-07 14:20:00,227.36,227.61,227.36,227.61,640.0,222.8034,223.0483,222.8034,223.0483,640.0
2024-08-07 14:25:00,227.33,227.5,227.32,227.48,705.0,222.774,222.9405,222.7642,222.9209,705.0
2024-08-07 14:30:00,227.65,227.65,227.25,227.26,940.0,223.0875,223.0875,222.6956,222.7054,940.0
2024-08-07 14:35:00,227.38,227.38,227.38,227.38,400.0,222.8229,222.8229,222.8229,222.8229,400.0
2024-08-07 14:40:00,227.33,227.55,227.33,227.52,1122.0,222.774,222.9895,222.774,222.9601,1122.0
2024-08-07 14:45:00,227.37,227.37,227.09,227.09,1000.0,222.8132,222.8132,222.5388,222.5388,1000.0
2024-08-07 14:50:00,227.16,227.18,226.98,227.12,2367.0,222.6074,222.627,222.431,222.5682,2367.0
2024-08-07 14:55:00,227.16,227.25,227.01,227.01,556.0,222.6074,222.6956,222.4604,222.4604,556.0
2024-08-07 15:00:00,227.13,227.38,227.12,227.34,856.0,222.578,222.8229,222.5682,222.7838,856.0
2024-08-07 15:05:00,227.21,227.21,227.09,227.09,569.0,222.6564,222.6564,222.5388,222.5388,569.0
2024-08-07 15:10:00,227.33,227.33,227.33,227.33,118.0,222.774,222.774,222.774,222.774,118.0
2024-08-07 15:15:00,227.39,227.7,227.39,227.7,3661.0,222.8327,223.1365,222.8327,223.1365,3661.0
2024-08-07 15:20:00,227.75,227.75,227.67,227.68,647.0,223.1855,223.1855,223.1071,223.1169,647.0
2024-08-07 15:25:00,227.74,227.8,227.72,227.79,1654.0,223.1757,223.2345,223.1561,223.2247,1654.0
2024-08-07 15:30:00,227.68,227.89,227.68,227.85,2069.0,223.1169,223.3227,223.1169,223.2835,2069.0
2024-08-07 15:35:00,227.81,228.05,227.81,227.95,2980.0,223.2443,223.4795,223.2443,223.3815,2980.0
2024-08-07 15:40:00,227.92,227.92,227.49,227.5,2145.0,223.3521,223.3521,222.9307,222.9405,2145.0
2024-08-07 15:45:00,227.59,227.85,227.52,227.82,2250.0,223.0287,223.2835,222.9601,223.2541,2250.0
2024-08-07 15:50:00,227.94,228.08,226.93,227.33,6515.0,223.3717,223.5089,222.382,222.774,6515.0
2024-08-07 15:55:00,227.31,227.31,226.72,227.03,19164.0,222.7544,222.7544,222.1762,222.48,19164.0
2024-08-08 09:30:00,226.66,226.66,226.59,226.59,4044.0,222.1174,222.1174,222.0488,222.0488,4044.0
2024-08-08 09:35:00,226.92,227.5,226.91,227.5,300.0,222.3722,222.9405,222.3624,222.9405,300.0
2024-08-08 09:40:00,227.55,227.93,227.55,227.93,306.0,222.9895,223.3619,222.9895,223.3619,306.0
2024-08-08 09:45:00,227.95,228.34,227.94,228.12,2015.0,223.3815,223.7637,223.3717,223.5481,2015.0
2024-08-08 09:50:00,227.97,228.68,227.96,228.68,1182.0,223.4011,224.0969,223.3913,224.0969,1182.0
2024-08-08 09:55:00,228.09,228.85,227.97,228.4,3367.0,223.5187,224.2635,223.4011,223.8225,3367.0
2024-08-08 10:00:00,228.85,229.61,228.85,229.61,4018.0,224.2635,225.0083,224.2635,225.0083,4018.0
2024-08-08 10:05:00,229.34,229.34,228.36,228.36,2395.0,224.7437,224.7437,223.7833,223.7833,2395.0
2024-08-08 10:10:00,228.21,228.83,228.2,228.83,1895.0,223.6363,224.2439,223.6265,224.2439,1895.0
2024-08-08 10:15:00,228.57,228.57,228.5,228.5,400.0,223.9891,223.9891,223.9205,223.9205,400.0
2024-08-08 10:20:00,228.61,229.0,228.42,229.0,825.0,224.0283,224.4105,223.8421,224.4105,825.0
2024-08-08 10:25:00,229.11,229.62,228.9,229.62,2974.0,224.5183,225.0181,224.3125,225.0181,2974.0
2024-08-08 10:30:00,229.63,229.87,229.47,229.87,2636.0,225.0279,225.263,224.8711,225.263,2636.0
2024-08-08 10:35:00,229.75,229.88,229.75,229.76,500.0,225.1455,225.2728,225.1455,225.1553,500.0
2024-08-08 10:40:00,229.73,229.81,229.49,229.49,1308.0,225.1259,225.2042,224.8907,224.8907,1308.0
2024-08-08 10:45:00,229.34,229.71,229.34,229.68,1205.0,224.7437,225.1063,224.7437,225.0769,1205.0
2024-08-08 10:50:00,229.76,229.76,229.51,229.51,900.0,225.1553,225.1553,224.9103,224.9103,900.0
2024-08-08 10:55:00,229.69,229.81,229.69,229.77,500.0,225.0867,225.2042,225.0867,225.1651,500.0
2024-08-08 11:00:00,229.75,229.75,229.75,229.75,200.0,225.1455,225.1455,225.1455,225.1455,200.0
2024-08-08 11:05:00,229.94,230.1,229.83,230.1,1004.0,225.3316,225.4884,225.2238,225.4884,1004.0
2024-08-08 11:10:00,229.99,229.99,229.52,229.52,3921.0,225.3806,225.3806,224.9201,224.9201,3921.0
2024-08-08 11:15:00,229.37,229.64,229.36,229.64,2548.0,224.7731,225.0377,224.7633,225.0377,2548.0
2024-08-08 11:20:00,229.54,229.54,229.37,229.38,1806.0,224.9397,224.9397,224.7731,224.7829,1806.0
2024-08-08 11:25:00,229.36,229.7,229.17,229.31,4228.0,224.7633,225.0965,224.5771,224.7143,4228.0
2024-08-08 11:30:00,229.32,229.32,228.96,228.96,1608.0,224.7241,224.7241,224.3713,224.3713,1608.0
2024-08-08 11:35:00,228.85,228.85,228.54,228.69,2414.0,224.2635,224.2635,223.9597,224.1067,2414.0
2024-08-08 11:40:00,228.52,228.85,228.52,228.56,1962.0,223.9401,224.2635,223.9401,223.9793,1962.0
2024-08-08 11:45:00,228.53,228.69,228.52,228.66,2738.0,223.9499,224.1067,223.9401,224.0773,2738.0
2024-08-08 11:50:00,228.8,229.34,228.8,229.08,4523.0,224.2145,224.7437,224.2145,224.4889,4523.0
2024-08-08 11:55:00,229.06,229.21,228.89,228.92,5740.0,224.4693,224.6163,224.3027,224.3321,5740.0
2024-08-08 12:00:00,228.85,229.09,228.76,229.09,14491.0,224.2635,224.4987,224.1753,224.4987,14491.0
2024-08-08 12:05:00,229.09,229.09,228.72,228.83,2058.0,224.4987,224.4987,224.1361,224.2439,2058.0
2024-08-08 12:10:00,228.7,228.85,228.51,228.57,1776.0,224.1165,224.2635,223.9303,223.9891,1776.0
2024-08-08 12:15:00,228.61,228.71,228.51,228.66,3598.0,224.0283,224.1263,223.9303,224.0773,3598.0
2024-08-08 12:20:00,228.69,228.75,228.56,228.68,1100.0,224.1067,224.1655,223.9793,224.0969,1100.0
2024-08-08 12:25:00,228.69,228.91,228.47,228.8,14207.0,224.1067,224.3223,223.8911,224.2145,14207.0
2024-08-08 12:30:00,228.8,228.8,228.09,228.09,2500.0,224.2145,224.2145,223.5187,223.5187,2500.0
2024-08-08 12:35:00,228.25,228.25,227.62,227.63,3123.0,223.6755,223.6755,223.0581,223.0679,3123.0
2024-08-08 12:40:00,227.54,227.92,227.52,227.92,2055.0,222.9797,223.3521,222.9601,223.3521,2055.0
2024-08-08 12:45:00,227.77,227.91,227.76,227.84,2257.0,223.2051,223.3423,223.1953,223.2737,2257.0
2024-08-08 12:50:00,227.81,227.95,227.71,227.71,1037.0,223.2443,223.3815,223.1463,223.1463,1037.0
2024-08-08 12:55:00,227.92,227.92,227.7,227.83,2362.0,223.3521,223.3521,223.1365,223.2639,2362.0
2024-08-08 13:00:00,227.93,228.27,227.93,228.27,3094.0,223.3619,223.6951,223.3619,223.6951,3094.0
2024-08-08 13:05:00,228.03,228.78,228.03,228.78,3356.0,223.4599,224.1949,223.4599,224.1949,3356.0
2024-08-08 13:10:00,228.71,229.07,228.64,228.91,2139.0,224.1263,224.4791,224.0577,224.3223,2139.0
2024-08-08 13:15:00,228.84,228.84,228.69,228.79,2084.0,224.2537,224.2537,224.1067,224.2047,2084.0
2024-08-08 13:20:00,228.97,229.15,228.68,229.09,3131.0,224.3811,224.5575,224.0969,224.4987,3131.0
2024-08-08 13:25:00,228.98,229.27,228.98,229.22,958.0,224.3909,224.6751,224.3909,224.6261,958.0
2024-08-08 13:30:00,229.4,229.73,229.33,229.54,2758.0,224.8025,225.1259,224.7339,224.9397,2758.0
2024-08-08 13:35:00,229.37,229.47,229.3,229.45,1902.0,224.7731,224.8711,224.7045,224.8515,1902.0
2024-08-08 13:40:00,229.44,229.61,229.43,229.61,1459.0,224.8417,225.0083,224.8319,225.0083,1459.0
2024-08-08 13:45:00,229.6,229.68,229.57,229.68,379.0,224.9985,225.0769,224.9691,225.0769,379.0
2024-08-08 13:50:00,229.61,229.61,229.57,229.57,1800.0,225.0083,225.0083,224.9691,224.9691,1800.0
2024-08-08 13:55:00,229.57,229.57,229.24,229.47,4865.0,224.9691,224.9691,224.6457,224.8711,4865.0
2024-08-08 14:00:00,229.48,229.69,229.36,229.61,25671.0,224.8809,225.0867,224.7633,225.0083,25671.0
2024-08-08 14:05:00,229.62,229.8,229.56,229.8,1205.0,225.0181,225.1944,224.9593,225.1944,1205.0
2024-08-08 14:10:00,229.71,229.73,229.6,229.7,1803.0,225.1063,225.1259,224.9985,225.0965,1803.0
2024-08-08 14:15:00,229.78,230.0,229.78,230.0,610.0,225.1749,225.3904,225.1749,225.3904,610.0
2024-08-08 14:20:00,230.18,230.32,230.16,230.32,1018.0,225.5668,225.704,225.5472,225.704,1018.0
2024-08-08 14:25:00,230.33,230.33,229.87,230.23,8997.0,225.7138,225.7138,225.263,225.6158,8997.0
2024-08-08 14:30:00,230.46,230.58,230.39,230.44,2034.0,225.8412,225.9588,225.7726,225.8216,2034.0
2024-08-08 14:35:00,230.45,230.45,230.21,230.21,1378.0,225.8314,225.8314,225.5962,225.5962,1378.0
2024-08-08 14:40:00,230.14,230.47,230.1,230.47,1356.0,225.5276,225.851,225.4884,225.851,1356.0
2024-08-08 14:45:00,230.5,230.62,230.42,230.58,547.0,225.8804,225.998,225.802,225.9588,547.0
2024-08-08 14:50:00,230.65,230.67,230.64,230.66,1900.0,226.0274,226.047,226.0176,226.0372,1900.0
2024-08-08 14:55:00,230.66,230.66,230.15,230.28,11724.0,226.0372,226.0372,225.5374,225.6648,11724.0
2024-08-08 15:00:00,230.37,230.4,230.13,230.15,2105.0,225.753,225.7824,225.5178,225.5374,2105.0
2024-08-08 15:05:00,230.03,230.2,229.96,230.2,925.0,225.4198,225.5864,225.3512,225.5864,925.0
2024-08-08 15:10:00,230.39,230.39,230.14,230.14,1954.0,225.7726,225.7726,225.5276,225.5276,1954.0
2024-08-08 15:15:00,230.25,230.34,229.9,230.02,3336.0,225.6354,225.7236,225.2924,225.41,3336.0
2024-08-08 15:20:00,229.97,230.16,229.97,230.16,1006.0,225.361,225.5472,225.361,225.5472,1006.0
2024-08-08 15:25:00,230.16,230.16,229.94,230.06,5179.0,225.5472,225.5472,225.3316,225.4492,5179.0
2024-08-08 15:30:00,229.95,230.05,229.48,229.49,9567.0,225.3414,225.4394,224.8809,224.8907,9567.0
2024-08-08 15:35:00,229.56,229.7,229.22,229.45,3255.0,224.9593,225.0965,224.6261,224.8515,3255.0
2024-08-08 15:40:00,229.34,229.78,229.25,229.45,11741.0,224.7437,225.1749,224.6555,224.8515,11741.0
2024-08-08 15:45:00,229.42,229.76,229.26,229.75,10950.0,224.8221,225.1553,224.6653,225.1455,10950.0
2024-08-08 15:50:00,229.66,230.19,229.57,230.13,15297.0,225.0573,225.5766,224.9691,225.5178,15297.0
2024-08-08 15:55:00,230.13,230.78,229.95,230.65,67232.0,225.5178,226.1548,225.3414,226.0274,67232.0
2024-08-09 09:30:00,230.51,230.95,228.93,228.94,15259.0,225.8902,226.3214,224.3419,224.3517,15259.0
2024-08-09 09:35:00,229.05,230.17,228.55,229.76,6144.0,224.4595,225.557,223.9695,225.1553,6144.0
2024-08-09 09:40:00,229.35,229.46,228.46,228.82,1780.0,224.7535,224.8613,223.8813,224.2341,1780.0
2024-08-09 09:45:00,228.79,228.85,228.37,228.37,858.0,224.2047,224.2635,223.7931,223.7931,858.0
2024-08-09 09:50:00,228.0,228.0,227.35,227.35,2751.0,223.4305,223.4305,222.7936,222.7936,2751.0
2024-08-09 09:55:00,227.96,228.66,227.95,228.66,2509.0,223.3913,224.0773,223.3815,224.0773,2509.0
2024-08-09 10:00:00,228.58,228.86,228.17,228.22,3429.0,223.9989,224.2733,223.5971,223.6461,3429.0
2024-08-09 10:05:00,227.93,228.29,227.83,227.83,3717.0,223.3619,223.7147,223.2639,223.2639,3717.0
2024-08-09 10:10:00,227.72,228.13,227.61,228.13,870.0,223.1561,223.5579,223.0483,223.5579,870.0
2024-08-09 10:15:00,227.87,227.87,227.34,227.77,1214.0,223.3031,223.3031,222.7838,223.2051,1214.0
2024-08-09 10:20:00,227.6,227.64,227.44,227.45,994.0,223.0385,223.0777,222.8817,222.8915,994.0
2024-08-09 10:25:00,227.28,227.68,227.13,227.38,2550.0,222.725,223.1169,222.578,222.8229,2550.0
2024-08-09 10:30:00,227.18,227.37,227.03,227.23,1091.0,222.627,222.8132,222.48,222.676,1091.0
2024-08-09 10:35:00,227.38,227.6,227.25,227.39,738.0,222.8229,223.0385,222.6956,222.8327,738.0
2024-08-09 10:40:00,227.46,227.51,227.06,227.39,1553.0,222.9013,222.9503,222.5094,222.8327,1553.0
2024-08-09 10:45:00,227.27,227.27,226.93,227.05,1363.0,222.7152,222.7152,222.382,222.4996,1363.0
2024-08-09 10:50:00,227.29,227.48,227.29,227.48,411.0,222.7348,222.9209,222.7348,222.9209,411.0
2024-08-09 10:55:00,227.51,227.7,227.48,227.61,1520.0,222.9503,223.1365,222.9209,223.0483,1520.0
2024-08-09 11:00:00,227.63,227.84,227.63,227.68,1050.0,223.0679,223.2737,223.0679,223.1169,1050.0
2024-08-09 11:05:00,227.68,228.48,227.68,228.32,8553.0,223.1169,223.9009,223.1169,223.7441,8553.0
2024-08-09 11:10:00,228.31,228.31,227.82,227.82,1000.0,223.7343,223.7343,223.2541,223.2541,1000.0
2024-08-09 11:15:00,227.93,228.02,227.63,227.67,1595.0,223.3619,223.4501,223.0679,223.1071,1595.0
2024-08-09 11:20:00,227.56,227.66,227.56,227.66,1282.0,222.9993,223.0973,222.9993,223.0973,1282.0
2024-08-09 11:25:00,227.59,227.86,227.59,227.59,1826.0,223.0287,223.2933,223.0287,223.0287,1826.0
2024-08-09 11:30:00,227.49,227.64,227.37,227.64,723.0,222.9307,223.0777,222.8132,223.0777,723.0
2024-08-09 11:35:00,227.28,227.52,227.28,227.31,574.0,222.725,222.9601,222.725,222.7544,574.0
2024-08-09 11:40:00,227.48,227.82,227.47,227.81,1497.0,222.9209,223.2541,222.9111,223.2443,1497.0
2024-08-09 11:45:00,227.81,227.94,227.68,227.81,2354.0,223.2443,223.3717,223.1169,223.2443,2354.0
2024-08-09 11:50:00,227.67,228.0,227.67,228.0,957.0,223.1071,223.4305,223.1071,223.4305,957.0
2024-08-09 11:55:00,227.93,227.93,227.57,227.62,2432.0,223.3619,223.3619,223.0091,223.0581,2432.0
2024-08-09 12:00:00,227.54,227.67,227.37,227.67,600.0,222.9797,223.1071,222.8132,223.1071,600.0
2024-08-09 12:05:00,227.53,227.95,227.4,227.95,2637.0,222.9699,223.3815,222.8425,223.3815,2637.0
2024-08-09 12:10:00,227.78,227.78,227.58,227.77,501.0,223.2149,223.2149,223.0189,223.2051,501.0
2024-08-09 12:15:00,227.86,227.86,227.51,227.71,2119.0,223.2933,223.2933,222.9503,223.1463,2119.0
2024-08-09 12:20:00,227.73,227.85,227.61,227.61,503.0,223.1659,223.2835,223.0483,223.0483,503.0
2024-08-09 12:25:00,227.75,227.77,227.64,227.75,900.0,223.1855,223.2051,223.0777,223.1855,900.0
2024-08-09 12:30:00,227.86,228.05,227.86,228.0,1310.0,223.2933,223.4795,223.2933,223.4305,1310.0
2024-08-09 12:35:00,228.01,228.01,228.0,228.01,202.0,223.4403,223.4403,223.4305,223.4403,202.0
2024-08-09 12:40:00,228.01,228.04,228.0,228.04,221.0,223.4403,223.4697,223.4305,223.4697,221.0
2024-08-09 12:45:00,228.05,228.38,227.94,228.38,2187.0,223.4795,223.8029,223.3717,223.8029,2187.0
2024-08-09 12:50:00,228.39,228.45,228.12,228.45,1403.0,223.8127,223.8715,223.5481,223.8715,1403.0
2024-08-09 12:55:00,228.34,228.49,228.33,228.49,200.0,223.7637,223.9107,223.7539,223.9107,200.0
2024-08-09 13:00:00,228.49,228.59,228.1,228.29,4900.0,223.9107,224.0087,223.5285,223.7147,4900.0
2024-08-09 13:05:00,228.06,228.06,227.82,227.97,713.0,223.4893,223.4893,223.2541,223.4011,713.0
2024-08-09 13:10:00,227.99,228.41,227.87,228.37,1782.0,223.4207,223.8323,223.3031,223.7931,1782.0
2024-08-09 13:15:00,228.39,228.42,228.31,228.38,901.0,223.8127,223.8421,223.7343,223.8029,901.0
2024-08-09 13:20:00,228.41,228.63,228.37,228.48,1770.0,223.8323,224.0479,223.7931,223.9009,1770.0
2024-08-09 13:25:00,228.46,228.64,228.44,228.64,1155.0,223.8813,224.0577,223.8617,224.0577,1155.0
2024-08-09 13:30:00,228.85,228.91,228.66,228.66,619.0,224.2635,224.3223,224.0773,224.0773,619.0
2024-08-09 13:35:00,228.75,228.77,228.54,228.54,1050.0,224.1655,224.1851,223.9597,223.9597,1050.0
2024-08-09 13:40:00,228.58,228.6,228.26,228.3,1686.0,223.9989,224.0185,223.6853,223.7245,1686.0
2024-08-09 13:45:00,228.34,228.62,228.28,228.54,2268.0,223.7637,224.0381,223.7049,223.9597,2268.0
2024-08-09 13:50:00,228.33,228.57,228.03,228.03,5924.0,223.7539,223.9891,223.4599,223.4599,5924.0
2024-08-09 13:55:00,227.95,228.04,227.75,227.75,800.0,223.3815,223.4697,223.1855,223.1855,800.0
2024-08-09 14:00:00,227.78,227.78,227.28,227.28,1602.0,223.2149,223.2149,222.725,222.725,1602.0
2024-08-09 14:05:00,227.44,227.61,227.38,227.39,1000.0,222.8817,223.0483,222.8229,222.8327,1000.0
2024-08-09 14:10:00,227.36,227.58,227.33,227.43,1504.0,222.8034,223.0189,222.774,222.8719,1504.0
2024-08-09 14:15:00,227.46,227.49,227.19,227.19,1208.0,222.9013,222.9307,222.6368,222.6368,1208.0
2024-08-09 14:20:00,227.24,227.44,227.24,227.36,1101.0,222.6858,222.8817,222.6858,222.8034,1101.0
2024-08-09 14:25:00,227.27,227.51,227.27,227.35,2571.0,222.7152,222.9503,222.7152,222.7936,2571.0
2024-08-09 14:30:00,227.36,227.48,227.23,227.38,1596.0,222.8034,222.9209,222.676,222.8229,1596.0
2024-08-09 14:35:00,227.52,227.52,227.33,227.5,1220.0,222.9601,222.9601,222.774,222.9405,1220.0
2024-08-09 14:40:00,227.49,227.66,227.39,227.66,1039.0,222.9307,223.0973,222.8327,223.0973,1039.0
2024-08-09 14:45:00,227.56,227.72,227.46,227.55,2009.0,222.9993,223.1561,222.9013,222.9895,2009.0
2024-08-09 14:50:00,227.42,227.53,227.33,227.35,905.0,222.8621,222.9699,222.774,222.7936,905.0
2024-08-09 14:55:00,227.37,227.84,227.37,227.84,1391.0,222.8132,223.2737,222.8132,223.2737,1391.0
2024-08-09 15:00:00,227.76,228.24,227.75,228.2,3899.0,223.1953,223.6657,223.1855,223.6265,3899.0
2024-08-09 15:05:00,228.15,228.3,228.09,228.2,1539.0,223.5775,223.7245,223.5187,223.6265,1539.0
2024-08-09 15:10:00,228.23,228.24,227.76,228.01,3117.0,223.6559,223.6657,223.1953,223.4403,3117.0
2024-08-09 15:15:00,227.96,228.07,227.95,228.04,2001.0,223.3913,223.4991,223.3815,223.4697,2001.0
2024-08-09 15:20:00,227.98,228.13,227.77,228.06,7471.0,223.4109,223.5579,223.2051,223.4893,7471.0
2024-08-09 15:25:00,227.96,228.08,227.79,227.99,3131.0,223.3913,223.5089,223.2247,223.4207,3131.0
2024-08-09 15:30:00,227.99,228.31,227.99,228.28,3994.0,223.4207,223.7343,223.4207,223.7049,3994.0
2024-08-09 15:35:00,228.41,228.59,228.15,228.16,2771.0,223.8323,224.0087,223.5775,223.5873,2771.0
2024-08-09 15:40:00,228.28,228.4,228.03,228.03,2655.0,223.7049,223.8225,223.4599,223.4599,2655.0
2024-08-09 15:45:00,228.08,228.16,227.97,228.15,3584.0,223.5089,223.5873,223.4011,223.5775,3584.0
2024-08-09 15:50:00,228.09,228.34,227.64,227.84,7796.0,223.5187,223.7637,223.0777,223.2737,7796.0
2024-08-09 15:55:00,227.85,228.43,227.83,228.18,33485.0,223.2835,223.8519,223.2639,223.6069,33485.0
2024-08-12 09:30:00,228.68,228.81,227.3,228.8,13170.0,224.0969,224.2243,222.7446,224.2145,13170.0
2024-08-12 09:35:00,228.34,228.8,227.77,228.16,991.0,223.7637,224.2145,223.2051,223.5873,991.0
2024-08-12 09:40:00,228.28,228.9,228.27,228.52,625.0,223.7049,224.3125,223.6951,223.9401,625.0
2024-08-12 09:45:00,228.8,228.8,228.24,228.62,2091.0,224.2145,224.2145,223.6657,224.0381,2091.0
2024-08-12 09:50:00,228.77,228.99,228.27,228.32,2299.0,224.1851,224.4007,223.6951,223.7441,2299.0
2024-08-12 09:55:00,228.47,228.94,228.46,228.81,2035.0,223.8911,224.3517,223.8813,224.2243,2035.0
2024-08-12 10:00:00,228.52,229.14,228.52,229.14,1982.0,223.9401,224.5477,223.9401,224.5477,1982.0
2024-08-12 10:05:00,229.08,229.27,229.07,229.18,1561.0,224.4889,224.6751,224.4791,224.5869,1561.0
2024-08-12 10:10:00,229.17,229.65,229.17,229.65,4757.0,224.5771,225.0475,224.5771,225.0475,4757.0
2024-08-12 10:15:00,229.67,229.67,228.26,228.5,4617.0,225.0671,225.0671,223.6853,223.9205,4617.0
2024-08-12 10:20:00,228.64,228.64,228.53,228.53,643.0,224.0577,224.0577,223.9499,223.9499,643.0
2024-08-12 10:25:00,228.74,229.02,228.54,229.02,2549.0,224.1557,224.4301,223.9597,224.4301,2549.0
2024-08-12 10:30:00,229.02,229.17,229.0,229.0,866.0,224.4301,224.5771,224.4105,224.4105,866.0
2024-08-12 10:35:00,229.15,229.23,228.96,229.12,765.0,224.5575,224.6359,224.3713,224.5281,765.0
2024-08-12 10:40:00,229.41,229.61,229.21,229.6,2713.0,224.8123,225.0083,224.6163,224.9985,2713.0
2024-08-12 10:45:00,229.32,229.71,229.31,229.7,1555.0,224.7241,225.1063,224.7143,225.0965,1555.0
2024-08-12 10:50:00,229.41,229.79,229.41,229.65,1200.0,224.8123,225.1846,224.8123,225.0475,1200.0
2024-08-12 10:55:00,229.48,230.09,229.48,230.04,2261.0,224.8809,225.4786,224.8809,225.4296,2261.0
2024-08-12 11:00:00,230.07,230.1,229.8,229.84,1943.0,225.459,225.4884,225.1944,225.2336,1943.0
2024-08-12 11:05:00,229.88,229.88,229.78,229.81,1300.0,225.2728,225.2728,225.1749,225.2042,1300.0
2024-08-12 11:10:00,229.81,229.82,229.81,229.81,100.0,225.2042,225.214,225.2042,225.2042,100.0
2024-08-12 11:15:00,229.81,229.83,229.41,229.66,2091.0,225.2042,225.2238,224.8123,225.0573,2091.0
2024-08-12 11:20:00,229.69,229.8,229.3,229.3,3082.0,225.0867,225.1944,224.7045,224.7045,3082.0
2024-08-12 11:25:00,229.54,229.7,229.48,229.48,1400.0,224.9397,225.0965,224.8809,224.8809,1400.0
2024-08-12 11:30:00,229.29,229.67,229.29,229.47,2248.0,224.6947,225.0671,224.6947,224.8711,2248.0
2024-08-12 11:35:00,229.62,229.63,229.49,229.59,908.0,225.0181,225.0279,224.8907,224.9887,908.0
2024-08-12 11:40:00,229.62,229.7,229.58,229.62,1502.0,225.0181,225.0965,224.9789,225.0181,1502.0
2024-08-12 11:45:00,229.66,229.68,229.44,229.68,4497.0,225.0573,225.0769,224.8417,225.0769,4497.0
2024-08-12 11:50:00,229.7,229.99,229.65,229.97,1255.0,225.0965,225.3806,225.0475,225.361,1255.0
2024-08-12 11:55:00,229.96,229.96,229.94,229.95,200.0,225.3512,225.3512,225.3316,225.3414,200.0
2024-08-12 12:00:00,230.04,230.28,229.99,230.22,4192.0,225.4296,225.6648,225.3806,225.606,4192.0
2024-08-12 12:05:00,230.02,230.12,229.86,229.97,1951.0,225.41,225.508,225.2532,225.361,1951.0
2024-08-12 12:10:00,229.91,229.92,229.7,229.72,2097.0,225.3022,225.312,225.0965,225.1161,2097.0
2024-08-12 12:15:00,229.71,229.75,229.7,229.75,233.0,225.1063,225.1455,225.0965,225.1455,233.0
2024-08-12 12:20:00,229.81,229.91,229.7,229.82,1592.0,225.2042,225.3022,225.0965,225.214,1592.0
2024-08-12 12:25:00,229.89,229.89,229.59,229.65,1525.0,225.2826,225.2826,224.9887,225.0475,1525.0
2024-08-12 12:30:00,229.61,229.77,229.49,229.49,1049.0,225.0083,225.1651,224.8907,224.8907,1049.0
2024-08-12 12:35:00,229.54,229.57,229.54,229.56,761.0,224.9397,224.9691,224.9397,224.9593,761.0
2024-08-12 12:40:00,229.66,229.69,229.65,229.69,610.0,225.0573,225.0867,225.0475,225.0867,610.0
2024-08-12 12:45:00,229.6,229.8,229.6,229.79,2661.0,224.9985,225.1944,224.9985,225.1846,2661.0
2024-08-12 12:50:00,229.72,229.8,229.7,229.8,1678.0,225.1161,225.1944,225.0965,225.1944,1678.0
2024-08-12 12:55:00,229.85,229.85,229.56,229.61,2867.0,225.2434,225.2434,224.9593,225.0083,2867.0
2024-08-12 13:00:00,229.45,229.45,229.24,229.34,1521.0,224.8515,224.8515,224.6457,224.7437,1521.0
2024-08-12 13:05:00,229.29,229.38,229.13,229.37,1097.0,224.6947,224.7829,224.5379,224.7731,1097.0
2024-08-12 13:10:00,229.26,229.38,229.25,229.38,525.0,224.6653,224.7829,224.6555,224.7829,525.0
2024-08-12 13:15:00,229.25,229.38,229.16,229.36,400.0,224.6555,224.7829,224.5673,224.7633,400.0
2024-08-12 13:20:00,229.42,229.7,229.41,229.69,1467.0,224.8221,225.0965,224.8123,225.0867,1467.0
2024-08-12 13:25:00,229.48,229.69,229.28,229.53,2653.0,224.8809,225.0867,224.6849,224.9299,2653.0
2024-08-12 13:30:00,229.7,230.0,229.7,230.0,1094.0,225.0965,225.3904,225.0965,225.3904,1094.0
2024-08-12 13:35:00,229.89,229.97,229.88,229.88,322.0,225.2826,225.361,225.2728,225.2728,322.0
2024-08-12 13:40:00,229.88,229.88,229.6,229.6,2060.0,225.2728,225.2728,224.9985,224.9985,2060.0
2024-08-12 13:45:00,229.5,229.61,229.43,229.5,962.0,224.9005,225.0083,224.8319,224.9005,962.0
2024-08-12 13:50:00,229.39,229.4,229.08,229.13,1113.0,224.7927,224.8025,224.4889,224.5379,1113.0
2024-08-12 13:55:00,229.04,229.04,228.92,229.02,448.0,224.4497,224.4497,224.3321,224.4301,448.0
2024-08-12 14:00:00,229.31,229.41,229.27,229.41,400.0,224.7143,224.8123,224.6751,224.8123,400.0
2024-08-12 14:05:00,229.28,229.31,229.28,229.31,521.0,224.6849,224.7143,224.6849,224.7143,521.0
2024-08-12 14:10:00,229.4,229.69,229.4,229.69,864.0,224.8025,225.0867,224.8025,225.0867,864.0
2024-08-12 14:15:00,229.78,229.78,229.6,229.6,508.0,225.1749,225.1749,224.9985,224.9985,508.0
2024-08-12 14:20:00,229.58,229.65,229.47,229.47,1900.0,224.9789,225.0475,224.8711,224.8711,1900.0
2024-08-12 14:25:00,229.54,229.54,229.51,229.51,500.0,224.9397,224.9397,224.9103,224.9103,500.0
2024-08-12 14:30:00,229.56,229.64,229.48,229.57,1400.0,224.9593,225.0377,224.8809,224.9691,1400.0
2024-08-12 14:35:00,229.59,229.83,229.58,229.67,2535.0,224.9887,225.2238,224.9789,225.0671,2535.0
2024-08-12 14:40:00,229.77,229.83,229.68,229.83,1464.0,225.1651,225.2238,225.0769,225.2238,1464.0
2024-08-12 14:45:00,229.83,229.88,229.8,229.88,1063.0,225.2238,225.2728,225.1944,225.2728,1063.0
2024-08-12 14:50:00,229.94,230.2,229.92,230.2,2518.0,225.3316,225.5864,225.312,225.5864,2518.0
2024-08-12 14:55:00,230.2,230.22,230.12,230.21,965.0,225.5864,225.606,225.508,225.5962,965.0
2024-08-12 15:00:00,230.14,230.3,230.12,230.27,1868.0,225.5276,225.6844,225.508,225.655,1868.0
2024-08-12 15:05:00,230.27,230.27,230.05,230.11,2594.0,225.655,225.655,225.4394,225.4982,2594.0
2024-08-12 15:10:00,230.04,230.25,230.03,230.11,2497.0,225.4296,225.6354,225.4198,225.4982,2497.0
2024-08-12 15:15:00,230.05,230.05,229.93,229.93,1299.0,225.4394,225.4394,225.3218,225.3218,1299.0
2024-08-12 15:20:00,229.99,230.11,229.91,229.96,3943.0,225.3806,225.4982,225.3022,225.3512,3943.0
2024-08-12 15:25:00,230.0,230.08,229.83,229.86,8923.0,225.3904,225.4688,225.2238,225.2532,8923.0
2024-08-12 15:30:00,229.86,229.93,229.79,229.82,702.0,225.2532,225.3218,225.1846,225.214,702.0
2024-08-12 15:35:00,229.82,229.88,229.45,229.54,4815.0,225.214,225.2728,224.8515,224.9397,4815.0
2024-08-12 15:40:00,229.54,229.56,229.37,229.47,1500.0,224.9397,224.9593,224.7731,224.8711,1500.0
2024-08-12 15:45:00,229.46,229.46,228.96,229.01,3097.0,224.8613,224.8613,224.3713,224.4203,3097.0
2024-08-12 15:50:00,228.95,229.1,228.61,228.67,8841.0,224.3615,224.5085,224.0283,224.0871,8841.0
2024-08-12 15:55:00,228.73,228.84,228.32,228.83,45224.0,224.1459,224.2537,223.7441,224.2439,45224.0
2024-08-13 09:30:00,229.12,229.67,228.92,228.92,5852.0,224.5281,225.0671,224.3321,224.3321,5852.0
2024-08-13 09:35:00,228.91,229.06,228.51,229.06,816.0,224.3223,224.4693,223.9303,224.4693,816.0
2024-08-13 09:40:00,228.94,228.95,228.94,228.94,121.0,224.3517,224.3615,224.3517,224.3517,121.0
2024-08-13 09:45:00,228.5,229.23,228.5,229.23,1500.0,223.9205,224.6359,223.9205,224.6359,1500.0
2024-08-13 09:50:00,229.24,229.7,228.3,228.3,1709.0,224.6457,225.0965,223.7245,223.7245,1709.0
2024-08-13 09:55:00,228.3,228.69,228.28,228.44,4248.0,223.7245,224.1067,223.7049,223.8617,4248.0
2024-08-13 10:00:00,228.22,228.31,227.39,227.59,3265.0,223.6461,223.7343,222.8327,223.0287,3265.0
2024-08-13 10:05:00,227.27,227.4,226.82,227.11,2590.0,222.7152,222.8425,222.2742,222.5584,2590.0
2024-08-13 10:10:00,227.05,227.3,226.8,227.29,2108.0,222.4996,222.7446,222.2546,222.7348,2108.0
2024-08-13 10:15:00,227.29,227.29,227.1,227.14,1600.0,222.7348,222.7348,222.5486,222.5878,1600.0
2024-08-13 10:20:00,227.28,227.3,227.04,227.05,1759.0,222.725,222.7446,222.4898,222.4996,1759.0
2024-08-13 10:25:00,227.05,227.05,226.81,226.81,244.0,222.4996,222.4996,222.2644,222.2644,244.0
2024-08-13 10:30:00,227.13,227.13,226.38,226.69,2828.0,222.578,222.578,221.843,222.1468,2828.0
2024-08-13 10:35:00,226.69,227.34,226.65,227.34,2316.0,222.1468,222.7838,222.1076,222.7838,2316.0
2024-08-13 10:40:00,227.47,227.6,227.01,227.29,2805.0,222.9111,223.0385,222.4604,222.7348,2805.0
2024-08-13 10:45:00,227.36,227.47,227.09,227.29,1425.0,222.8034,222.9111,222.5388,222.7348,1425.0
2024-08-13 10:50:00,227.3,227.45,227.16,227.39,1242.0,222.7446,222.8915,222.6074,222.8327,1242.0
2024-08-13 10:55:00,227.36,227.54,227.23,227.27,1906.0,222.8034,222.9797,222.676,222.7152,1906.0
2024-08-13 11:00:00,227.54,227.68,227.43,227.68,1850.0,222.9797,223.1169,222.8719,223.1169,1850.0
2024-08-13 11:05:00,227.42,227.59,227.39,227.55,800.0,222.8621,223.0287,222.8327,222.9895,800.0
2024-08-13 11:10:00,227.31,227.52,227.31,227.51,1315.0,222.7544,222.9601,222.7544,222.9503,1315.0
2024-08-13 11:15:00,227.52,227.67,227.48,227.61,1330.0,222.9601,223.1071,222.9209,223.0483,1330.0
2024-08-13 11:20:00,227.74,227.98,227.58,227.98,2158.0,223.1757,223.4109,223.0189,223.4109,2158.0
2024-08-13 11:25:00,227.86,227.97,227.7,227.76,1244.0,223.2933,223.4011,223.1365,223.1953,1244.0
2024-08-13 11:30:00,227.6,227.96,227.6,227.92,1141.0,223.0385,223.3913,223.0385,223.3521,1141.0
2024-08-13 11:35:00,228.09,228.09,227.77,227.89,1649.0,223.5187,223.5187,223.2051,223.3227,1649.0
2024-08-13 11:40:00,227.78,227.85,227.6,227.69,1257.0,223.2149,223.2835,223.0385,223.1267,1257.0
2024-08-13 11:45:00,227.89,228.09,227.81,228.09,1028.0,223.3227,223.5187,223.2443,223.5187,1028.0
2024-08-13 11:50:00,227.93,228.14,227.87,228.11,1047.0,223.3619,223.5677,223.3031,223.5383,1047.0
2024-08-13 11:55:00,228.11,228.11,227.79,227.81,2496.0,223.5383,223.5383,223.2247,223.2443,2496.0
2024-08-13 12:00:00,227.91,228.0,227.84,227.95,1518.0,223.3423,223.4305,223.2737,223.3815,1518.0
2024-08-13 12:05:00,228.12,228.12,227.92,227.96,1299.0,223.5481,223.5481,223.3521,223.3913,1299.0
2024-08-13 12:10:00,227.98,227.98,227.97,227.98,126.0,223.4109,223.4109,223.4011,223.4109,126.0
2024-08-13 12:15:00,228.14,228.14,228.13,228.14,100.0,223.5677,223.5677,223.5579,223.5677,100.0
2024-08-13 12:20:00,228.15,228.26,228.15,228.25,500.0,223.5775,223.6853,223.5775,223.6755,500.0
2024-08-13 12:25:00,228.05,228.39,228.05,228.21,2245.0,223.4795,223.8127,223.4795,223.6363,2245.0
2024-08-13 12:30:00,228.21,228.3,228.2,228.29,525.0,223.6363,223.7245,223.6265,223.7147,525.0
2024-08-13 12:35:00,228.15,228.33,228.11,228.16,2659.0,223.5775,223.7539,223.5383,223.5873,2659.0
2024-08-13 12:40:00,228.01,228.26,227.97,228.26,1067.0,223.4403,223.6853,223.4011,223.6853,1067.0
2024-08-13 12:45:00,228.1,228.29,228.06,228.06,951.0,223.5285,223.7147,223.4893,223.4893,951.0
2024-08-13 12:50:00,228.22,228.22,228.06,228.21,910.0,223.6461,223.6461,223.4893,223.6363,910.0
2024-08-13 12:55:00,228.11,228.12,227.72,227.77,4691.0,223.5383,223.5481,223.1561,223.2051,4691.0
2024-08-13 13:00:00,227.8,227.86,227.73,227.79,1896.0,223.2345,223.2933,223.1659,223.2247,1896.0
2024-08-13 13:05:00,227.73,227.85,227.53,227.58,1814.0,223.1659,223.2835,222.9699,223.0189,1814.0
2024-08-13 13:10:00,227.55,227.68,227.35,227.36,6595.0,222.9895,223.1169,222.7936,222.8034,6595.0
2024-08-13 13:15:00,227.36,227.37,226.54,226.54,8797.0,222.8034,222.8132,221.9998,221.9998,8797.0
2024-08-13 13:20:00,226.65,226.79,226.55,226.6,7003.0,222.1076,222.2448,222.0096,222.0586,7003.0
2024-08-13 13:25:00,226.74,226.97,226.74,226.89,3663.0,222.1958,222.4212,222.1958,222.3428,3663.0
2024-08-13 13:30:00,226.89,226.95,226.32,226.36,5368.0,222.3428,222.4016,221.7842,221.8234,5368.0
2024-08-13 13:35:00,226.53,226.56,226.37,226.55,2630.0,221.99,222.0194,221.8332,222.0096,2630.0
2024-08-13 13:40:00,226.69,226.78,226.55,226.55,2825.0,222.1468,222.235,222.0096,222.0096,2825.0
2024-08-13 13:45:00,226.65,226.71,226.41,226.41,3627.0,222.1076,222.1664,221.8724,221.8724,3627.0
2024-08-13 13:50:00,226.47,226.76,226.47,226.67,1709.0,221.9312,222.2154,221.9312,222.1272,1709.0
2024-08-13 13:55:00,226.67,226.74,226.49,226.64,4491.0,222.1272,222.1958,221.9508,222.0978,4491.0
2024-08-13 14:00:00,226.61,226.79,226.53,226.79,4446.0,222.0684,222.2448,221.99,222.2448,4446.0
2024-08-13 14:05:00,226.79,226.79,226.65,226.68,2923.0,222.2448,222.2448,222.1076,222.137,2923.0
2024-08-13 14:10:00,226.78,226.93,226.64,226.65,23668.0,222.235,222.382,222.0978,222.1076,23668.0
2024-08-13 14:15:00,226.76,226.82,226.47,226.7,4071.0,222.2154,222.2742,221.9312,222.1566,4071.0
2024-08-13 14:20:00,226.72,226.86,226.4,226.4,22754.0,222.1762,222.3134,221.8626,221.8626,22754.0
2024-08-13 14:25:00,226.37,226.7,226.34,226.43,15206.0,221.8332,222.1566,221.8038,221.892,15206.0
2024-08-13 14:30:00,226.52,226.95,226.3,226.95,33159.0,221.9802,222.4016,221.7646,222.4016,33159.0
2024-08-13 14:35:00,226.96,227.23,226.96,227.19,2437.0,222.4114,222.676,222.4114,222.6368,2437.0
2024-08-13 14:40:00,227.26,227.57,227.16,227.45,3065.0,222.7054,223.0091,222.6074,222.8915,3065.0
2024-08-13 14:45:00,227.57,227.57,227.3,227.55,3967.0,223.0091,223.0091,222.7446,222.9895,3967.0
2024-08-13 14:50:00,227.6,227.6,227.43,227.52,2133.0,223.0385,223.0385,222.8719,222.9601,2133.0
2024-08-13 14:55:00,227.47,227.5,227.35,227.42,2395.0,222.9111,222.9405,222.7936,222.8621,2395.0
2024-08-13 15:00:00,227.42,227.98,227.38,227.9,1410.0,222.8621,223.4109,222.8229,223.3325,1410.0
2024-08-13 15:05:00,227.83,227.94,227.64,227.64,2931.0,223.2639,223.3717,223.0777,223.0777,2931.0
2024-08-13 15:10:00,227.78,227.79,227.39,227.47,4213.0,223.2149,223.2247,222.8327,222.9111,4213.0
2024-08-13 15:15:00,227.48,227.48,227.29,227.43,1546.0,222.9209,222.9209,222.7348,222.8719,1546.0
2024-08-13 15:20:00,227.38,227.46,227.21,227.26,8756.0,222.8229,222.9013,222.6564,222.7054,8756.0
2024-08-13 15:25:00,227.26,227.45,227.16,227.43,1900.0,222.7054,222.8915,222.6074,222.8719,1900.0
2024-08-13 15:30:00,227.44,227.51,227.24,227.37,4313.0,222.8817,222.9503,222.6858,222.8132,4313.0
2024-08-13 15:35:00,227.33,227.4,227.05,227.05,4277.0,222.774,222.8425,222.4996,222.4996,4277.0
2024-08-13 15:40:00,227.03,227.17,227.03,227.03,4634.0,222.48,222.6172,222.48,222.48,4634.0
2024-08-13 15:45:00,227.08,227.32,226.75,227.28,14555.0,222.529,222.7642,222.2056,222.725,14555.0
2024-08-13 15:50:00,227.33,227.58,226.95,227.15,19139.0,222.774,223.0189,222.4016,222.5976,19139.0
2024-08-13 15:55:00,227.13,228.09,227.13,227.79,71472.0,222.578,223.5187,222.578,223.2247,71472.0
2024-08-14 09:30:00,226.46,227.0,226.46,226.77,9403.0,221.9214,222.4506,221.9214,222.2252,9403.0
2024-08-14 09:35:00,226.47,227.2,226.1,226.61,4900.0,221.9312,222.6466,221.5686,222.0684,4900.0
2024-08-14 09:40:00,226.56,227.08,226.55,227.08,900.0,222.0194,222.529,222.0096,222.529,900.0
2024-08-14 09:45:00,227.08,227.71,227.07,227.71,1975.0,222.529,223.1463,222.5192,223.1463,1975.0
2024-08-14 09:50:00,227.52,228.3,227.08,227.5,6684.0,222.9601,223.7245,222.529,222.9405,6684.0
2024-08-14 09:55:00,227.88,228.23,226.76,227.31,6599.0,223.3129,223.6559,222.2154,222.7544,6599.0
2024-08-14 10:00:00,227.45,227.45,227.02,227.25,3824.0,222.8915,222.8915,222.4702,222.6956,3824.0
2024-08-14 10:05:00,227.24,227.24,226.62,226.96,1822.0,222.6858,222.6858,222.0782,222.4114,1822.0
2024-08-14 10:10:00,227.22,227.73,226.98,227.59,6777.0,222.6662,223.1659,222.431,223.0287,6777.0
2024-08-14 10:15:00,227.59,227.81,227.56,227.76,3501.0,223.0287,223.2443,222.9993,223.1953,3501.0
2024-08-14 10:20:00,227.9,228.0,227.8,228.0,1200.0,223.3325,223.4305,223.2345,223.4305,1200.0
2024-08-14 10:25:00,227.84,228.0,227.66,227.73,3333.0,223.2737,223.4305,223.0973,223.1659,3333.0
2024-08-14 10:30:00,227.93,227.93,227.68,227.79,1533.0,223.3619,223.3619,223.1169,223.2247,1533.0
2024-08-14 10:35:00,227.65,227.8,227.51,227.51,3761.0,223.0875,223.2345,222.9503,222.9503,3761.0
2024-08-14 10:40:00,227.53,227.73,227.39,227.59,1713.0,222.9699,223.1659,222.8327,223.0287,1713.0
2024-08-14 10:45:00,227.68,227.68,227.21,227.28,3441.0,223.1169,223.1169,222.6564,222.725,3441.0
2024-08-14 10:50:00,227.28,227.28,227.05,227.14,1468.0,222.725,222.725,222.4996,222.5878,1468.0
2024-08-14 10:55:00,227.17,227.36,226.89,226.89,1704.0,222.6172,222.8034,222.3428,222.3428,1704.0
2024-08-14 11:00:00,227.12,227.13,227.04,227.09,1012.0,222.5682,222.578,222.4898,222.5388,1012.0
2024-08-14 11:05:00,226.98,227.14,226.87,226.89,3153.0,222.431,222.5878,222.3232,222.3428,3153.0
2024-08-14 11:10:00,226.98,227.09,226.79,226.82,4698.0,222.431,222.5388,222.2448,222.2742,4698.0
2024-08-14 11:15:00,226.81,226.86,226.74,226.75,1075.0,222.2644,222.3134,222.1958,222.2056,1075.0
2024-08-14 11:20:00,226.88,226.88,226.72,226.72,576.0,222.333,222.333,222.1762,222.1762,576.0
2024-08-14 11:25:00,226.85,226.9,226.82,226.83,1396.0,222.3036,222.3526,222.2742,222.284,1396.0
2024-08-14 11:30:00,226.88,227.01,226.85,227.01,5097.0,222.333,222.4604,222.3036,222.4604,5097.0
2024-08-14 11:35:00,227.01,227.03,226.85,226.86,2467.0,222.4604,222.48,222.3036,222.3134,2467.0
2024-08-14 11:40:00,226.83,226.99,226.7,226.7,2909.0,222.284,222.4408,222.1566,222.1566,2909.0
2024-08-14 11:45:00,226.81,226.81,226.78,226.81,505.0,222.2644,222.2644,222.235,222.2644,505.0
2024-08-14 11:50:00,226.81,226.99,226.76,226.8,4022.0,222.2644,222.4408,222.2154,222.2546,4022.0
2024-08-14 11:55:00,226.91,226.91,226.73,226.73,400.0,222.3624,222.3624,222.186,222.186,400.0
2024-08-14 12:00:00,226.7,227.01,226.64,226.77,3248.0,222.1566,222.4604,222.0978,222.2252,3248.0
2024-08-14 12:05:00,226.88,226.88,226.85,226.86,215.0,222.333,222.333,222.3036,222.3134,215.0
2024-08-14 12:10:00,226.87,227.08,226.86,227.06,1200.0,222.3232,222.529,222.3134,222.5094,1200.0
2024-08-14 12:15:00,226.97,227.0,226.76,226.84,2445.0,222.4212,222.4506,222.2154,222.2938,2445.0
2024-08-14 12:20:00,226.78,226.8,226.61,226.62,1520.0,222.235,222.2546,222.0684,222.0782,1520.0
2024-08-14 12:25:00,226.51,226.57,226.43,226.5,728.0,221.9704,222.0292,221.892,221.9606,728.0
2024-08-14 12:30:00,226.59,226.93,226.59,226.93,1409.0,222.0488,222.382,222.0488,222.382,1409.0
2024-08-14 12:35:00,226.82,226.93,226.82,226.93,200.0,222.2742,222.382,222.2742,222.382,200.0
2024-08-14 12:40:00,226.71,226.71,226.3,226.3,3418.0,222.1664,222.1664,221.7646,221.7646,3418.0
2024-08-14 12:45:00,226.28,226.44,226.19,226.26,2078.0,221.745,221.9018,221.6568,221.7254,2078.0
2024-08-14 12:50:00,226.38,226.38,226.28,226.28,738.0,221.843,221.843,221.745,221.745,738.0
2024-08-14 12:55:00,226.38,226.38,226.24,226.31,1329.0,221.843,221.843,221.7058,221.7744,1329.0
2024-08-14 13:00:00,226.24,226.41,226.2,226.21,4418.0,221.7058,221.8724,221.6666,221.6764,4418.0
2024-08-14 13:05:00,226.34,226.68,226.23,226.59,1390.0,221.8038,222.137,221.696,222.0488,1390.0
2024-08-14 13:10:00,226.47,226.47,226.44,226.45,315.0,221.9312,221.9312,221.9018,221.9116,315.0
2024-08-14 13:15:00,226.46,226.46,226.35,226.35,832.0,221.9214,221.9214,221.8136,221.8136,832.0
2024-08-14 13:20:00,226.36,226.36,226.22,226.29,3386.0,221.8234,221.8234,221.6862,221.7548,3386.0
2024-08-14 13:25:00,226.4,226.46,226.24,226.38,5720.0,221.8626,221.9214,221.7058,221.843,5720.0
2024-08-14 13:30:00,226.49,226.51,226.39,226.39,480.0,221.9508,221.9704,221.8528,221.8528,480.0
2024-08-14 13:35:00,226.47,226.56,226.33,226.37,2602.0,221.9312,222.0194,221.794,221.8332,2602.0
2024-08-14 13:40:00,226.26,226.51,226.26,226.46,1456.0,221.7254,221.9704,221.7254,221.9214,1456.0
2024-08-14 13:45:00,226.38,226.38,226.36,226.37,991.0,221.843,221.843,221.8234,221.8332,991.0
2024-08-14 13:50:00,226.33,226.42,226.32,226.42,480.0,221.794,221.8822,221.7842,221.8822,480.0
2024-08-14 13:55:00,226.43,226.43,226.3,226.31,1356.0,221.892,221.892,221.7646,221.7744,1356.0
2024-08-14 14:00:00,226.31,226.46,226.21,226.29,5832.0,221.7744,221.9214,221.6764,221.7548,5832.0
2024-08-14 14:05:00,226.38,226.38,226.17,226.17,1201.0,221.843,221.843,221.6372,221.6372,1201.0
2024-08-14 14:10:00,226.14,226.39,226.11,226.11,1031.0,221.6078,221.8528,221.5784,221.5784,1031.0
2024-08-14 14:15:00,226.13,226.25,226.06,226.09,1800.0,221.598,221.7156,221.5294,221.5588,1800.0
2024-08-14 14:20:00,226.06,226.11,226.0,226.01,1314.0,221.5294,221.5784,221.4706,221.4804,1314.0
2024-08-14 14:25:00,226.03,226.2,226.0,226.2,2857.0,221.5,221.6666,221.4706,221.6666,2857.0
2024-08-14 14:30:00,226.21,226.42,226.09,226.21,2702.0,221.6764,221.8822,221.5588,221.6764,2702.0
2024-08-14 14:35:00,226.33,226.48,226.21,226.48,629.0,221.794,221.941,221.6764,221.941,629.0
2024-08-14 14:40:00,226.31,226.31,225.97,225.97,2281.0,221.7744,221.7744,221.4412,221.4412,2281.0
2024-08-14 14:45:00,225.97,226.34,225.97,226.26,3528.0,221.4412,221.8038,221.4412,221.7254,3528.0
2024-08-14 14:50:00,226.16,226.45,226.16,226.45,1603.0,221.6274,221.9116,221.6274,221.9116,1603.0
2024-08-14 14:55:00,226.4,226.71,226.4,226.53,3205.0,221.8626,222.1664,221.8626,221.99,3205.0
2024-08-14 15:00:00,226.58,226.74,226.53,226.71,2747.0,222.039,222.1958,221.99,222.1664,2747.0
2024-08-14 15:05:00,226.71,226.76,226.68,226.76,1474.0,222.1664,222.2154,222.137,222.2154,1474.0
2024-08-14 15:10:00,226.68,226.76,226.67,226.72,10384.0,222.137,222.2154,222.1272,222.1762,10384.0
2024-08-14 15:15:00,226.7,226.77,225.61,225.93,57123.0,222.1566,222.2252,221.0884,221.402,57123.0
2024-08-14 15:20:00,225.92,226.3,225.84,226.2,4040.0,221.3922,221.7646,221.3138,221.6666,4040.0
2024-08-14 15:25:00,226.2,226.39,225.93,225.93,5108.0,221.6666,221.8528,221.402,221.402,5108.0
2024-08-14 15:30:00,225.98,226.15,225.79,225.9,4635.0,221.451,221.6176,221.2648,221.3726,4635.0
2024-08-14 15:35:00,225.95,226.1,225.88,225.88,3630.0,221.4216,221.5686,221.353,221.353,3630.0
2024-08-14 15:40:00,225.91,225.99,225.77,225.82,4679.0,221.3824,221.4608,221.2452,221.2942,4679.0
2024-08-14 15:45:00,225.82,226.14,225.82,226.07,3092.0,221.2942,221.6078,221.2942,221.5392,3092.0
2024-08-14 15:50:00,226.15,226.33,225.66,225.74,25041.0,221.6176,221.794,221.1374,221.2158,25041.0
2024-08-14 15:55:00,225.78,226.21,225.54,225.9,56662.0,221.255,221.6764,221.0198,221.3726,56662.0
2024-08-15 09:30:00,226.51,226.51,225.61,226.31,7047.0,221.9704,221.9704,221.0884,221.7744,7047.0
2024-08-15 09:35:00,225.84,226.33,225.81,225.81,800.0,221.3138,221.794,221.2844,221.2844,800.0
2024-08-15 09:40:00,225.61,226.11,225.61,225.92,644.0,221.0884,221.5784,221.0884,221.3922,644.0
2024-08-15 09:45:00,226.37,226.79,225.9,226.0,7471.0,221.8332,222.2448,221.3726,221.4706,7471.0
2024-08-15 09:50:00,226.13,226.68,226.09,226.36,2535.0,221.598,222.137,221.5588,221.8234,2535.0
2024-08-15 09:55:00,226.36,226.74,226.09,226.09,1579.0,221.8234,222.1958,221.5588,221.5588,1579.0
2024-08-15 10:00:00,225.98,226.15,225.83,226.04,3891.0,221.451,221.6176,221.304,221.5098,3891.0
2024-08-15 10:05:00,225.81,225.93,225.28,225.54,7600.0,221.2844,221.402,220.765,221.0198,7600.0
2024-08-15 10:10:00,225.3,225.47,225.07,225.07,8066.0,220.7846,220.9512,220.5592,220.5592,8066.0
2024-08-15 10:15:00,225.3,225.54,225.06,225.38,5410.0,220.7846,221.0198,220.5494,220.863,5410.0
2024-08-15 10:20:00,225.45,225.68,225.06,225.22,2908.0,220.9316,221.157,220.5494,220.7062,2908.0
2024-08-15 10:25:00,225.16,225.44,225.1,225.43,3641.0,220.6474,220.9218,220.5886,220.912,3641.0
2024-08-15 10:30:00,225.35,225.76,225.35,225.58,1414.0,220.8336,221.2354,220.8336,221.059,1414.0
2024-08-15 10:35:00,225.59,226.15,225.45,225.51,1820.0,221.0688,221.6176,220.9316,220.9904,1820.0
2024-08-15 10:40:00,225.5,225.81,225.5,225.8,941.0,220.9806,221.2844,220.9806,221.2746,941.0
2024-08-15 10:45:00,225.78,226.07,225.78,226.06,350.0,221.255,221.5392,221.255,221.5294,350.0
2024-08-15 10:50:00,226.09,226.33,225.96,226.14,1428.0,221.5588,221.794,221.4314,221.6078,1428.0
2024-08-15 10:55:00,226.18,226.18,226.18,226.18,652.0,221.647,221.647,221.647,221.647,652.0
2024-08-15 11:00:00,226.18,226.5,225.92,226.39,3496.0,221.647,221.9606,221.3922,221.8528,3496.0
2024-08-15 11:05:00,226.54,226.96,226.51,226.88,1461.0,221.9998,222.4114,221.9704,222.333,1461.0
2024-08-15 11:10:00,226.88,227.01,226.62,226.62,4276.0,222.333,222.4604,222.0782,222.0782,4276.0
2024-08-15 11:15:00,226.63,226.85,226.63,226.75,2005.0,222.088,222.3036,222.088,222.2056,2005.0
2024-08-15 11:20:00,226.75,226.75,226.52,226.52,1259.0,222.2056,222.2056,221.9802,221.9802,1259.0
2024-08-15 11:25:00,226.5,226.51,226.32,226.34,1807.0,221.9606,221.9704,221.7842,221.8038,1807.0
2024-08-15 11:30:00,226.44,226.54,226.4,226.43,2059.0,221.9018,221.9998,221.8626,221.892,2059.0
2024-08-15 11:35:00,226.44,226.47,226.39,226.39,1240.0,221.9018,221.9312,221.8528,221.8528,1240.0
2024-08-15 11:40:00,226.48,226.48,226.1,226.1,2940.0,221.941,221.941,221.5686,221.5686,2940.0
2024-08-15 11:45:00,226.12,226.27,226.01,226.27,3476.0,221.5882,221.7352,221.4804,221.7352,3476.0
2024-08-15 11:50:00,226.19,226.46,226.11,226.36,1828.0,221.6568,221.9214,221.5784,221.8234,1828.0
2024-08-15 11:55:00,226.29,226.29,226.29,226.29,400.0,221.7548,221.7548,221.7548,221.7548,400.0
2024-08-15 12:00:00,226.2,226.43,226.17,226.31,1332.0,221.6666,221.892,221.6372,221.7744,1332.0
2024-08-15 12:05:00,226.37,226.57,226.32,226.46,3498.0,221.8332,222.0292,221.7842,221.9214,3498.0
2024-08-15 12:10:00,226.59,226.66,226.41,226.51,3799.0,222.0488,222.1174,221.8724,221.9704,3799.0
2024-08-15 12:15:00,226.63,226.63,226.51,226.55,500.0,222.088,222.088,221.9704,222.0096,500.0
2024-08-15 12:20:00,226.58,226.74,226.56,226.74,1936.0,222.039,222.1958,222.0194,222.1958,1936.0
2024-08-15 12:25:00,226.66,226.68,226.42,226.5,1709.0,222.1174,222.137,221.8822,221.9606,1709.0
2024-08-15 12:30:00,226.57,226.57,226.55,226.55,500.0,222.0292,222.0292,222.0096,222.0096,500.0
2024-08-15 12:35:00,226.52,226.52,226.38,226.43,1753.0,221.9802,221.9802,221.843,221.892,1753.0
2024-08-15 12:40:00,226.3,226.33,226.21,226.27,2040.0,221.7646,221.794,221.6764,221.7352,2040.0
2024-08-15 12:45:00,226.2,226.44,226.19,226.41,1310.0,221.6666,221.9018,221.6568,221.8724,1310.0
2024-08-15 12:50:00,226.4,226.55,226.37,226.42,901.0,221.8626,222.0096,221.8332,221.8822,901.0
2024-08-15 12:55:00,226.43,226.46,226.42,226.46,200.0,221.892,221.9214,221.8822,221.9214,200.0
2024-08-15 13:00:00,226.4,226.51,226.31,226.4,1251.0,221.8626,221.9704,221.7744,221.8626,1251.0
2024-08-15 13:05:00,226.52,226.52,226.3,226.35,1433.0,221.9802,221.9802,221.7646,221.8136,1433.0
2024-08-15 13:10:00,226.27,226.49,225.95,225.95,4307.0,221.7352,221.9508,221.4216,221.4216,4307.0
2024-08-15 13:15:00,225.95,226.63,225.95,226.61,6093.0,221.4216,222.088,221.4216,222.0684,6093.0
2024-08-15 13:20:00,226.62,226.62,226.45,226.47,906.0,222.0782,222.0782,221.9116,221.9312,906.0
2024-08-15 13:25:00,226.48,226.7,226.39,226.58,1496.0,221.941,222.1566,221.8528,222.039,1496.0
2024-08-15 13:30:00,226.58,226.7,226.49,226.7,1002.0,222.039,222.1566,221.9508,222.1566,1002.0
2024-08-15 13:35:00,226.75,226.88,226.62,226.64,1269.0,222.2056,222.333,222.0782,222.0978,1269.0
2024-08-15 13:40:00,226.68,226.69,226.5,226.53,1680.0,222.137,222.1468,221.9606,221.99,1680.0
2024-08-15 13:45:00,226.77,226.77,226.37,226.45,7539.0,222.2252,222.2252,221.8332,221.9116,7539.0
2024-08-15 13:50:00,226.67,226.68,226.52,226.65,2597.0,222.1272,222.137,221.9802,222.1076,2597.0
2024-08-15 13:55:00,226.6,226.6,226.33,226.34,4222.0,222.0586,222.0586,221.794,221.8038,4222.0
2024-08-15 14:00:00,226.33,226.33,226.11,226.29,1202.0,221.794,221.794,221.5784,221.7548,1202.0
2024-08-15 14:05:00,226.35,226.35,226.22,226.24,1688.0,221.8136,221.8136,221.6862,221.7058,1688.0
2024-08-15 14:10:00,226.15,226.29,225.94,225.94,3377.0,221.6176,221.7548,221.4118,221.4118,3377.0
2024-08-15 14:15:00,225.86,226.03,225.86,225.89,4619.0,221.3334,221.5,221.3334,221.3628,4619.0
2024-08-15 14:20:00,226.02,226.03,226.02,226.03,482.0,221.4902,221.5,221.4902,221.5,482.0
2024-08-15 14:25:00,226.03,226.13,226.03,226.09,2734.0,221.5,221.598,221.5,221.5588,2734.0
2024-08-15 14:30:00,226.11,226.21,226.03,226.21,2569.0,221.5784,221.6764,221.5,221.6764,2569.0
2024-08-15 14:35:00,226.21,226.31,226.2,226.25,987.0,221.6764,221.7744,221.6666,221.7156,987.0
2024-08-15 14:40:00,226.26,226.43,226.2,226.43,1483.0,221.7254,221.892,221.6666,221.892,1483.0
2024-08-15 14:45:00,226.31,226.32,226.17,226.18,3453.0,221.7744,221.7842,221.6372,221.647,3453.0
2024-08-15 14:50:00,226.28,226.28,226.1,226.21,1972.0,221.745,221.745,221.5686,221.6764,1972.0
2024-08-15 14:55:00,226.25,226.31,226.18,226.26,1767.0,221.7156,221.7744,221.647,221.7254,1767.0
2024-08-15 15:00:00,226.14,226.23,226.03,226.05,2329.0,221.6078,221.696,221.5,221.5196,2329.0
2024-08-15 15:05:00,226.11,226.35,226.11,226.34,3985.0,221.5784,221.8136,221.5784,221.8038,3985.0
2024-08-15 15:10:00,226.24,226.25,226.09,226.09,2203.0,221.7058,221.7156,221.5588,221.5588,2203.0
2024-08-15 15:15:00,226.17,226.25,225.92,226.23,5176.0,221.6372,221.7156,221.3922,221.696,5176.0
2024-08-15 15:20:00,226.26,226.27,225.98,226.08,3777.0,221.7254,221.7352,221.451,221.549,3777.0
2024-08-15 15:25:00,226.08,226.17,225.78,226.17,3518.0,221.549,221.6372,221.255,221.6372,3518.0
2024-08-15 15:30:00,226.15,226.15,225.88,225.88,1814.0,221.6176,221.6176,221.353,221.353,1814.0
2024-08-15 15:35:00,225.95,226.09,225.88,226.04,4269.0,221.4216,221.5588,221.353,221.5098,4269.0
2024-08-15 15:40:00,226.06,226.07,225.87,225.88,6876.0,221.5294,221.5392,221.3432,221.353,6876.0
2024-08-15 15:45:00,225.88,225.88,225.6,225.8,4714.0,221.353,221.353,221.0786,221.2746,4714.0
2024-08-15 15:50:00,225.75,226.31,225.57,226.31,10503.0,221.2256,221.7744,221.0492,221.7744,10503.0
2024-08-15 15:55:00,226.33,226.58,225.94,226.53,73010.0,221.794,222.039,221.4118,221.99,73010.0
2024-08-16 09:30:00,227.07,227.08,226.6,227.07,30325.0,222.5192,222.529,222.0586,222.5192,30325.0
2024-08-16 09:35:00,226.92,226.93,225.92,226.37,1553.0,222.3722,222.382,221.3922,221.8332,1553.0
2024-08-16 09:40:00,226.36,226.8,226.36,226.8,553.0,221.8234,222.2546,221.8234,222.2546,553.0
2024-08-16 09:45:00,226.36,226.78,226.35,226.36,700.0,221.8234,222.235,221.8136,221.8234,700.0
2024-08-16 09:50:00,226.49,226.54,226.24,226.54,1350.0,221.9508,221.9998,221.7058,221.9998,1350.0
2024-08-16 09:55:00,226.55,227.78,226.54,227.26,2189.0,222.0096,223.2149,221.9998,222.7054,2189.0
2024-08-16 10:00:00,227.25,227.7,226.75,226.75,1568.0,222.6956,223.1365,222.2056,222.2056,1568.0
2024-08-16 10:05:00,226.86,226.89,226.2,226.2,2772.0,222.3134,222.3428,221.6666,221.6666,2772.0
2024-08-16 10:10:00,226.24,226.38,226.2,226.28,2112.0,221.7058,221.843,221.6666,221.745,2112.0
2024-08-16 10:15:00,226.33,226.48,226.27,226.48,1000.0,221.794,221.941,221.7352,221.941,1000.0
2024-08-16 10:20:00,226.46,226.58,226.42,226.58,607.0,221.9214,222.039,221.8822,222.039,607.0
2024-08-16 10:25:00,226.6,227.06,226.6,227.05,3524.0,222.0586,222.5094,222.0586,222.4996,3524.0
2024-08-16 10:30:00,226.96,226.98,226.77,226.98,1144.0,222.4114,222.431,222.2252,222.431,1144.0
2024-08-16 10:35:00,226.84,226.86,226.77,226.86,1500.0,222.2938,222.3134,222.2252,222.3134,1500.0
2024-08-16 10:40:00,226.86,227.35,226.85,227.35,2450.0,222.3134,222.7936,222.3036,222.7936,2450.0
2024-08-16 10:45:00,227.34,227.46,227.34,227.39,835.0,222.7838,222.9013,222.7838,222.8327,835.0
2024-08-16 10:50:00,227.43,227.43,227.24,227.24,900.0,222.8719,222.8719,222.6858,222.6858,900.0
2024-08-16 10:55:00,227.2,227.41,227.15,227.41,3043.0,222.6466,222.8523,222.5976,222.8523,3043.0
2024-08-16 11:00:00,227.05,227.28,227.01,227.01,1761.0,222.4996,222.725,222.4604,222.4604,1761.0
2024-08-16 11:05:00,227.22,227.29,227.02,227.28,400.0,222.6662,222.7348,222.4702,222.725,400.0
2024-08-16 11:10:00,227.34,227.34,227.05,227.17,1989.0,222.7838,222.7838,222.4996,222.6172,1989.0
2024-08-16 11:15:00,227.18,227.69,227.07,227.67,8604.0,222.627,223.1267,222.5192,223.1071,8604.0
2024-08-16 11:20:00,227.46,227.67,227.32,227.59,8185.0,222.9013,223.1071,222.7642,223.0287,8185.0
2024-08-16 11:25:00,227.59,227.75,227.26,227.6,5149.0,223.0287,223.1855,222.7054,223.0385,5149.0
2024-08-16 11:30:00,227.59,227.69,227.54,227.54,2199.0,223.0287,223.1267,222.9797,222.9797,2199.0
2024-08-16 11:35:00,227.5,227.5,227.29,227.32,1101.0,222.9405,222.9405,222.7348,222.7642,1101.0
2024-08-16 11:40:00,227.29,227.44,227.25,227.26,2463.0,222.7348,222.8817,222.6956,222.7054,2463.0
2024-08-16 11:45:00,227.21,227.6,227.21,227.59,900.0,222.6564,223.0385,222.6564,223.0287,900.0
2024-08-16 11:50:00,227.49,227.82,227.49,227.79,873.0,222.9307,223.2541,222.9307,223.2247,873.0
2024-08-16 11:55:00,227.67,227.85,227.53,227.53,1832.0,223.1071,223.2835,222.9699,222.9699,1832.0
2024-08-16 12:00:00,227.45,227.75,227.45,227.58,750.0,222.8915,223.1855,222.8915,223.0189,750.0
2024-08-16 12:05:00,227.58,227.68,227.51,227.52,980.0,223.0189,223.1169,222.9503,222.9601,980.0
2024-08-16 12:10:00,227.64,227.65,227.34,227.34,1433.0,223.0777,223.0875,222.7838,222.7838,1433.0
2024-08-16 12:15:00,227.35,227.56,227.35,227.56,1000.0,222.7936,222.9993,222.7936,222.9993,1000.0
2024-08-16 12:20:00,227.59,227.64,227.44,227.51,1725.0,223.0287,223.0777,222.8817,222.9503,1725.0
2024-08-16 12:25:00,227.65,227.71,227.53,227.65,2303.0,223.0875,223.1463,222.9699,223.0875,2303.0
2024-08-16 12:30:00,227.65,227.82,227.53,227.81,3356.0,223.0875,223.2541,222.9699,223.2443,3356.0
2024-08-16 12:35:00,227.77,227.81,227.65,227.73,1322.0,223.2051,223.2443,223.0875,223.1659,1322.0
2024-08-16 12:40:00,227.71,227.9,227.69,227.9,1170.0,223.1463,223.3325,223.1267,223.3325,1170.0
2024-08-16 12:45:00,227.77,227.87,227.77,227.84,680.0,223.2051,223.3031,223.2051,223.2737,680.0
2024-08-16 12:50:00,227.86,227.93,227.76,227.92,1705.0,223.2933,223.3619,223.1953,223.3521,1705.0
2024-08-16 12:55:00,227.94,228.08,227.81,228.08,4921.0,223.3717,223.5089,223.2443,223.5089,4921.0
2024-08-16 13:00:00,227.94,228.02,227.9,228.02,1922.0,223.3717,223.4501,223.3325,223.4501,1922.0
2024-08-16 13:05:00,227.98,228.02,227.8,227.81,3158.0,223.4109,223.4501,223.2345,223.2443,3158.0
2024-08-16 13:10:00,227.8,227.9,227.76,227.81,625.0,223.2345,223.3325,223.1953,223.2443,625.0
2024-08-16 13:15:00,227.79,227.84,227.72,227.84,2560.0,223.2247,223.2737,223.1561,223.2737,2560.0
2024-08-16 13:20:00,227.91,227.91,227.83,227.84,603.0,223.3423,223.3423,223.2639,223.2737,603.0
2024-08-16 13:25:00,227.88,227.88,227.67,227.73,7118.0,223.3129,223.3129,223.1071,223.1659,7118.0
2024-08-16 13:30:00,227.74,227.76,227.74,227.76,400.0,223.1757,223.1953,223.1757,223.1953,400.0
2024-08-16 13:35:00,227.67,227.88,227.67,227.78,3273.0,223.1071,223.3129,223.1071,223.2149,3273.0
2024-08-16 13:40:00,227.67,227.81,227.66,227.81,4109.0,223.1071,223.2443,223.0973,223.2443,4109.0
2024-08-16 13:45:00,227.81,227.9,227.72,227.9,1883.0,223.2443,223.3325,223.1561,223.3325,1883.0
2024-08-16 13:50:00,227.8,227.89,227.78,227.88,1909.0,223.2345,223.3227,223.2149,223.3129,1909.0
2024-08-16 13:55:00,227.86,228.09,227.85,228.04,3438.0,223.2933,223.5187,223.2835,223.4697,3438.0
2024-08-16 14:00:00,227.91,228.07,227.9,228.06,8255.0,223.3423,223.4991,223.3325,223.4893,8255.0
2024-08-16 14:05:00,228.19,228.27,228.1,228.23,2077.0,223.6167,223.6951,223.5285,223.6559,2077.0
2024-08-16 14:10:00,228.11,228.17,228.09,228.17,1121.0,223.5383,223.5971,223.5187,223.5971,1121.0
2024-08-16 14:15:00,228.25,228.49,228.25,228.49,1758.0,223.6755,223.9107,223.6755,223.9107,1758.0
2024-08-16 14:20:00,228.46,228.55,228.45,228.53,1243.0,223.8813,223.9695,223.8715,223.9499,1243.0
2024-08-16 14:25:00,228.48,228.49,228.47,228.49,1286.0,223.9009,223.9107,223.8911,223.9107,1286.0
2024-08-16 14:30:00,228.49,228.61,228.48,228.61,463.0,223.9107,224.0283,223.9009,224.0283,463.0
2024-08-16 14:35:00,228.61,228.71,228.57,228.66,1672.0,224.0283,224.1263,223.9891,224.0773,1672.0
2024-08-16 14:40:00,228.67,228.73,228.57,228.73,1810.0,224.0871,224.1459,223.9891,224.1459,1810.0
2024-08-16 14:45:00,228.54,228.57,228.4,228.43,4726.0,223.9597,223.9891,223.8225,223.8519,4726.0
2024-08-16 14:50:00,228.41,228.47,228.34,228.41,4519.0,223.8323,223.8911,223.7637,223.8323,4519.0
2024-08-16 14:55:00,228.41,228.53,228.34,228.51,3379.0,223.8323,223.9499,223.7637,223.9303,3379.0
2024-08-16 15:00:00,228.55,228.59,228.18,228.18,2350.0,223.9695,224.0087,223.6069,223.6069,2350.0
2024-08-16 15:05:00,228.17,228.3,228.12,228.22,1310.0,223.5971,223.7245,223.5481,223.6461,1310.0
2024-08-16 15:10:00,228.23,228.46,228.11,228.4,3822.0,223.6559,223.8813,223.5383,223.8225,3822.0
2024-08-16 15:15:00,228.45,228.5,228.24,228.24,6235.0,223.8715,223.9205,223.6657,223.6657,6235.0
2024-08-16 15:20:00,228.29,228.33,228.24,228.24,2066.0,223.7147,223.7539,223.6657,223.6657,2066.0
2024-08-16 15:25:00,228.23,228.34,228.2,228.25,2340.0,223.6559,223.7637,223.6265,223.6755,2340.0
2024-08-16 15:30:00,228.25,228.35,228.22,228.34,1873.0,223.6755,223.7735,223.6461,223.7637,1873.0
2024-08-16 15:35:00,228.34,228.71,228.33,228.45,5080.0,223.7637,224.1263,223.7539,223.8715,5080.0
2024-08-16 15:40:00,228.48,228.59,228.3,228.32,4844.0,223.9009,224.0087,223.7245,223.7441,4844.0
2024-08-16 15:45:00,228.26,228.37,227.95,228.15,7481.0,223.6853,223.7931,223.3815,223.5775,7481.0
2024-08-16 15:50:00,228.15,228.32,227.75,227.96,10871.0,223.5775,223.7441,223.1855,223.3913,10871.0
2024-08-16 15:55:00,227.88,228.66,227.87,228.62,41050.0,223.3129,224.0773,223.3031,224.0381,41050.0
2024-08-19 09:30:00,228.06,229.04,228.06,228.36,5851.0,223.4893,224.4497,223.4893,223.7833,5851.0
2024-08-19 09:35:00,228.65,229.14,228.31,228.31,1424.0,224.0675,224.5477,223.7343,223.7343,1424.0
2024-08-19 09:40:00,228.54,228.69,228.42,228.43,1030.0,223.9597,224.1067,223.8421,223.8519,1030.0
2024-08-19 09:45:00,228.93,228.93,228.82,228.84,769.0,224.3419,224.3419,224.2341,224.2537,769.0
2024-08-19 09:50:00,228.9,228.9,228.46,228.62,500.0,224.3125,224.3125,223.8813,224.0381,500.0
2024-08-19 09:55:00,228.62,228.94,228.44,228.75,1300.0,224.0381,224.3517,223.8617,224.1655,1300.0
2024-08-19 10:00:00,228.59,229.13,228.59,229.05,913.0,224.0087,224.5379,224.0087,224.4595,913.0
2024-08-19 10:05:00,229.29,229.29,228.97,228.97,968.0,224.6947,224.6947,224.3811,224.3811,968.0
2024-08-19 10:10:00,229.05,229.16,228.86,228.86,1435.0,224.4595,224.5673,224.2733,224.2733,1435.0
2024-08-19 10:15:00,228.85,228.86,228.53,228.53,849.0,224.2635,224.2733,223.9499,223.9499,849.0
2024-08-19 10:20:00,228.5,228.8,228.5,228.66,1813.0,223.9205,224.2145,223.9205,224.0773,1813.0
2024-08-19 10:25:00,228.76,229.08,228.76,228.87,1348.0,224.1753,224.4889,224.1753,224.2831,1348.0
2024-08-19 10:30:00,228.83,228.83,228.57,228.74,1875.0,224.2439,224.2439,223.9891,224.1557,1875.0
2024-08-19 10:35:00,228.75,229.19,228.75,228.96,1395.0,224.1655,224.5967,224.1655,224.3713,1395.0
2024-08-19 10:40:00,228.97,229.23,228.96,229.23,712.0,224.3811,224.6359,224.3713,224.6359,712.0
2024-08-19 10:45:00,229.26,229.34,229.03,229.03,1106.0,224.6653,224.7437,224.4399,224.4399,1106.0
2024-08-19 10:50:00,229.11,229.11,229.04,229.06,479.0,224.5183,224.5183,224.4497,224.4693,479.0
2024-08-19 10:55:00,229.22,229.54,229.21,229.35,894.0,224.6261,224.9397,224.6163,224.7535,894.0
2024-08-19 11:00:00,229.29,229.45,229.26,229.43,1075.0,224.6947,224.8515,224.6653,224.8319,1075.0
2024-08-19 11:05:00,229.29,229.29,229.0,229.19,1587.0,224.6947,224.6947,224.4105,224.5967,1587.0
2024-08-19 11:10:00,229.24,229.26,229.23,229.26,485.0,224.6457,224.6653,224.6359,224.6653,485.0
2024-08-19 11:15:00,229.15,229.72,229.14,229.65,2218.0,224.5575,225.1161,224.5477,225.0475,2218.0
2024-08-19 11:20:00,229.55,229.63,229.4,229.59,2210.0,224.9495,225.0279,224.8025,224.9887,2210.0
2024-08-19 11:25:00,229.44,229.44,229.4,229.4,300.0,224.8417,224.8417,224.8025,224.8025,300.0
2024-08-19 11:30:00,229.36,229.55,229.36,229.55,703.0,224.7633,224.9495,224.7633,224.9495,703.0
2024-08-19 11:35:00,229.43,229.56,229.36,229.36,2580.0,224.8319,224.9593,224.7633,224.7633,2580.0
2024-08-19 11:40:00,229.49,229.53,229.35,229.5,1472.0,224.8907,224.9299,224.7535,224.9005,1472.0
2024-08-19 11:45:00,229.53,229.53,229.42,229.42,500.0,224.9299,224.9299,224.8221,224.8221,500.0
2024-08-19 11:50:00,229.4,229.61,229.35,229.61,1061.0,224.8025,225.0083,224.7535,225.0083,1061.0
2024-08-19 11:55:00,229.6,229.61,229.26,229.33,1220.0,224.9985,225.0083,224.6653,224.7339,1220.0
2024-08-19 12:00:00,229.47,229.54,229.34,229.54,2446.0,224.8711,224.9397,224.7437,224.9397,2446.0
2024-08-19 12:05:00,229.61,229.62,229.34,229.57,1245.0,225.0083,225.0181,224.7437,224.9691,1245.0
2024-08-19 12:10:00,229.57,229.66,229.52,229.58,2180.0,224.9691,225.0573,224.9201,224.9789,2180.0
2024-08-19 12:15:00,229.52,229.52,229.35,229.35,900.0,224.9201,224.9201,224.7535,224.7535,900.0
2024-08-19 12:20:00,229.49,229.49,229.49,229.49,418.0,224.8907,224.8907,224.8907,224.8907,418.0
2024-08-19 12:25:00,229.5,229.65,229.49,229.5,1398.0,224.9005,225.0475,224.8907,224.9005,1398.0
2024-08-19 12:30:00,229.5,229.52,229.44,229.52,600.0,224.9005,224.9201,224.8417,224.9201,600.0
2024-08-19 12:35:00,229.52,229.52,229.51,229.52,100.0,224.9201,224.9201,224.9103,224.9201,100.0
2024-08-19 12:40:00,229.51,229.51,229.34,229.34,1572.0,224.9103,224.9103,224.7437,224.7437,1572.0
2024-08-19 12:45:00,229.52,229.53,229.35,229.46,500.0,224.9201,224.9299,224.7535,224.8613,500.0
2024-08-19 12:50:00,229.47,229.47,229.37,229.38,635.0,224.8711,224.8711,224.7731,224.7829,635.0
2024-08-19 12:55:00,229.47,229.67,229.47,229.67,900.0,224.8711,225.0671,224.8711,225.0671,900.0
2024-08-19 13:00:00,229.69,229.7,229.53,229.66,1300.0,225.0867,225.0965,224.9299,225.0573,1300.0
2024-08-19 13:05:00,229.63,229.74,229.63,229.74,550.0,225.0279,225.1357,225.0279,225.1357,550.0
2024-08-19 13:10:00,229.77,229.77,229.55,229.55,690.0,225.1651,225.1651,224.9495,224.9495,690.0
2024-08-19 13:15:00,229.57,229.67,229.57,229.67,332.0,224.9691,225.0671,224.9691,225.0671,332.0
2024-08-19 13:20:00,229.6,229.67,229.5,229.5,1408.0,224.9985,225.0671,224.9005,224.9005,1408.0
2024-08-19 13:25:00,229.48,229.56,229.34,229.56,1308.0,224.8809,224.9593,224.7437,224.9593,1308.0
2024-08-19 13:30:00,229.42,229.42,229.4,229.41,400.0,224.8221,224.8221,224.8025,224.8123,400.0
2024-08-19 13:35:00,229.46,229.54,229.46,229.47,500.0,224.8613,224.9397,224.8613,224.8711,500.0
2024-08-19 13:40:00,229.47,229.65,229.43,229.65,1787.0,224.8711,225.0475,224.8319,225.0475,1787.0
2024-08-19 13:45:00,229.67,229.67,229.58,229.58,439.0,225.0671,225.0671,224.9789,224.9789,439.0
2024-08-19 13:50:00,229.68,229.7,229.43,229.59,3344.0,225.0769,225.0965,224.8319,224.9887,3344.0
2024-08-19 13:55:00,229.52,229.65,229.52,229.56,2201.0,224.9201,225.0475,224.9201,224.9593,2201.0
2024-08-19 14:00:00,229.54,229.58,229.49,229.49,1138.0,224.9397,224.9789,224.8907,224.8907,1138.0
2024-08-19 14:05:00,229.45,229.45,229.34,229.36,1525.0,224.8515,224.8515,224.7437,224.7633,1525.0
2024-08-19 14:10:00,229.42,229.42,229.3,229.32,660.0,224.8221,224.8221,224.7045,224.7241,660.0
2024-08-19 14:15:00,229.32,229.42,229.32,229.42,300.0,224.7241,224.8221,224.7241,224.8221,300.0
2024-08-19 14:20:00,229.4,229.4,229.3,229.4,400.0,224.8025,224.8025,224.7045,224.8025,400.0
2024-08-19 14:25:00,229.4,229.5,229.4,229.5,500.0,224.8025,224.9005,224.8025,224.9005,500.0
2024-08-19 14:30:00,229.4,229.57,229.39,229.55,1097.0,224.8025,224.9691,224.7927,224.9495,1097.0
2024-08-19 14:35:00,229.59,229.6,229.59,229.6,800.0,224.9887,224.9985,224.9887,224.9985,800.0
2024-08-19 14:40:00,229.67,230.16,229.67,230.11,2382.0,225.0671,225.5472,225.0671,225.4982,2382.0
2024-08-19 14:45:00,230.11,230.14,229.88,230.03,4491.0,225.4982,225.5276,225.2728,225.4198,4491.0
2024-08-19 14:50:00,230.0,230.0,229.97,229.97,1408.0,225.3904,225.3904,225.361,225.361,1408.0
2024-08-19 14:55:00,229.98,230.11,229.97,229.97,2473.0,225.3708,225.4982,225.361,225.361,2473.0
2024-08-19 15:00:00,229.97,229.97,229.71,229.73,1277.0,225.361,225.361,225.1063,225.1259,1277.0
2024-08-19 15:05:00,229.73,229.81,229.64,229.64,1069.0,225.1259,225.2042,225.0377,225.0377,1069.0
2024-08-19 15:10:00,229.82,229.89,229.77,229.79,1374.0,225.214,225.2826,225.1651,225.1846,1374.0
2024-08-19 15:15:00,229.72,229.9,229.72,229.9,1332.0,225.1161,225.2924,225.1161,225.2924,1332.0
2024-08-19 15:20:00,229.91,229.97,229.8,229.92,1803.0,225.3022,225.361,225.1944,225.312,1803.0
2024-08-19 15:25:00,229.85,230.05,229.79,229.91,1595.0,225.2434,225.4394,225.1846,225.3022,1595.0
2024-08-19 15:30:00,229.91,229.97,229.79,229.96,2050.0,225.3022,225.361,225.1846,225.3512,2050.0
2024-08-19 15:35:00,229.86,229.93,229.77,229.83,2671.0,225.2532,225.3218,225.1651,225.2238,2671.0
2024-08-19 15:40:00,229.83,229.96,229.74,229.83,2907.0,225.2238,225.3512,225.1357,225.2238,2907.0
2024-08-19 15:45:00,229.88,230.1,229.88,230.03,3000.0,225.2728,225.4884,225.2728,225.4198,3000.0
2024-08-19 15:50:00,230.1,230.1,229.47,229.7,9820.0,225.4884,225.4884,224.8711,225.0965,9820.0
2024-08-19 15:55:00,229.55,230.58,229.55,230.48,52716.0,224.9495,225.9588,224.9495,225.8608,52716.0
2024-08-20 09:30:00,230.37,230.37,230.08,230.08,4289.0,225.753,225.753,225.4688,225.4688,4289.0
2024-08-20 09:35:00,229.3,230.14,228.72,228.72,1448.0,224.7045,225.5276,224.1361,224.1361,1448.0
2024-08-20 09:40:00,229.74,229.74,229.74,229.74,396.0,225.1357,225.1357,225.1357,225.1357,396.0
2024-08-20 09:45:00,229.6,229.6,229.5,229.52,576.0,224.9985,224.9985,224.9005,224.9201,576.0
2024-08-20 09:50:00,229.71,229.99,229.5,229.5,631.0,225.1063,225.3806,224.9005,224.9005,631.0
2024-08-20 09:55:00,229.16,229.52,229.16,229.16,2472.0,224.5673,224.9201,224.5673,224.5673,2472.0
2024-08-20 10:00:00,229.34,229.61,229.33,229.61,337.0,224.7437,225.0083,224.7339,225.0083,337.0
2024-08-20 10:05:00,229.55,229.81,229.55,229.67,950.0,224.9495,225.2042,224.9495,225.0671,950.0
2024-08-20 10:10:00,229.67,229.67,229.67,229.67,0.0,225.0671,225.0671,225.0671,225.0671,0.0
2024-08-20 10:15:00,229.6,229.71,229.3,229.71,5594.0,224.9985,225.1063,224.7045,225.1063,5594.0
2024-08-20 10:20:00,229.74,229.76,229.51,229.71,2166.0,225.1357,225.1553,224.9103,225.1063,2166.0
2024-08-20 10:25:00,229.76,229.93,229.72,229.72,5260.0,225.1553,225.3218,225.1161,225.1161,5260.0
2024-08-20 10:30:00,229.37,229.41,228.9,228.9,2285.0,224.7731,224.8123,224.3125,224.3125,2285.0
2024-08-20 10:35:00,229.2,229.56,229.2,229.56,803.0,224.6065,224.9593,224.6065,224.9593,803.0
2024-08-20 10:40:00,229.33,229.62,229.29,229.43,1437.0,224.7339,225.0181,224.6947,224.8319,1437.0
2024-08-20 10:45:00,229.4,229.53,229.24,229.24,3193.0,224.8025,224.9299,224.6457,224.6457,3193.0
2024-08-20 10:50:00,229.27,229.32,229.04,229.27,825.0,224.6751,224.7241,224.4497,224.6751,825.0
2024-08-20 10:55:00,229.23,229.23,229.04,229.06,932.0,224.6359,224.6359,224.4497,224.4693,932.0
2024-08-20 11:00:00,229.26,229.28,229.07,229.28,1116.0,224.6653,224.6849,224.4791,224.6849,1116.0
2024-08-20 11:05:00,229.17,229.58,229.06,229.58,2575.0,224.5771,224.9789,224.4693,224.9789,2575.0
2024-08-20 11:10:00,229.26,229.36,228.9,229.19,1837.0,224.6653,224.7633,224.3125,224.5967,1837.0
2024-08-20 11:15:00,228.99,229.37,228.98,229.37,1076.0,224.4007,224.7731,224.3909,224.7731,1076.0
2024-08-20 11:20:00,229.25,229.34,229.05,229.15,1291.0,224.6555,224.7437,224.4595,224.5575,1291.0
2024-08-20 11:25:00,229.28,229.28,228.94,229.0,800.0,224.6849,224.6849,224.3517,224.4105,800.0
2024-08-20 11:30:00,229.16,229.35,229.16,229.28,1047.0,224.5673,224.7535,224.5673,224.6849,1047.0
2024-08-20 11:35:00,229.21,229.21,229.2,229.21,100.0,224.6163,224.6163,224.6065,224.6163,100.0
2024-08-20 11:40:00,229.05,229.32,229.05,229.16,1347.0,224.4595,224.7241,224.4595,224.5673,1347.0
2024-08-20 11:45:00,229.13,229.37,229.12,229.37,1140.0,224.5379,224.7731,224.5281,224.7731,1140.0
2024-08-20 11:50:00,229.21,229.39,229.21,229.39,200.0,224.6163,224.7927,224.6163,224.7927,200.0
2024-08-20 11:55:00,229.43,229.64,229.42,229.58,774.0,224.8319,225.0377,224.8221,224.9789,774.0
2024-08-20 12:00:00,229.54,229.54,229.25,229.4,1052.0,224.9397,224.9397,224.6555,224.8025,1052.0
2024-08-20 12:05:00,229.43,229.43,229.23,229.23,1200.0,224.8319,224.8319,224.6359,224.6359,1200.0
2024-08-20 12:10:00,229.37,229.49,229.23,229.36,1177.0,224.7731,224.8907,224.6359,224.7633,1177.0
2024-08-20 12:15:00,229.45,229.45,229.26,229.41,700.0,224.8515,224.8515,224.6653,224.8123,700.0
2024-08-20 12:20:00,229.25,229.3,229.23,229.29,700.0,224.6555,224.7045,224.6359,224.6947,700.0
2024-08-20 12:25:00,229.27,229.49,229.27,229.48,1135.0,224.6751,224.8907,224.6751,224.8809,1135.0
2024-08-20 12:30:00,229.53,229.53,229.26,229.26,649.0,224.9299,224.9299,224.6653,224.6653,649.0
2024-08-20 12:35:00,229.34,229.53,229.28,229.53,571.0,224.7437,224.9299,224.6849,224.9299,571.0
2024-08-20 12:40:00,229.45,229.46,229.45,229.45,100.0,224.8515,224.8613,224.8515,224.8515,100.0
2024-08-20 12:45:00,229.33,229.36,229.24,229.26,525.0,224.7339,224.7633,224.6457,224.6653,525.0
2024-08-20 12:50:00,229.35,229.35,229.35,229.35,400.0,224.7535,224.7535,224.7535,224.7535,400.0
2024-08-20 12:55:00,229.34,229.43,229.21,229.43,700.0,224.7437,224.8319,224.6163,224.8319,700.0
2024-08-20 13:00:00,229.2,229.2,229.03,229.04,300.0,224.6065,224.6065,224.4399,224.4497,300.0
2024-08-20 13:05:00,229.04,229.27,228.9,229.02,1200.0,224.4497,224.6751,224.3125,224.4301,1200.0
2024-08-20 13:10:00,229.14,229.14,229.0,229.08,707.0,224.5477,224.5477,224.4105,224.4889,707.0
2024-08-20 13:15:00,229.09,229.37,229.08,229.11,1254.0,224.4987,224.7731,224.4889,224.5183,1254.0
2024-08-20 13:20:00,229.36,229.36,229.23,229.27,1048.0,224.7633,224.7633,224.6359,224.6751,1048.0
2024-08-20 13:25:00,229.1,229.24,229.1,229.16,788.0,224.5085,224.6457,224.5085,224.5673,788.0
2024-08-20 13:30:00,229.21,229.21,229.13,229.13,600.0,224.6163,224.6163,224.5379,224.5379,600.0
2024-08-20 13:35:00,229.07,229.08,228.94,229.07,1091.0,224.4791,224.4889,224.3517,224.4791,1091.0
2024-08-20 13:40:00,229.17,229.36,228.98,229.31,1114.0,224.5771,224.7633,224.3909,224.7143,1114.0
2024-08-20 13:45:00,229.3,229.42,229.13,229.16,585.0,224.7045,224.8221,224.5379,224.5673,585.0
2024-08-20 13:50:00,229.15,229.27,229.08,229.25,784.0,224.5575,224.6751,224.4889,224.6555,784.0
2024-08-20 13:55:00,229.1,229.27,229.1,229.27,300.0,224.5085,224.6751,224.5085,224.6751,300.0
2024-08-20 14:00:00,229.22,229.22,228.93,229.06,2189.0,224.6261,224.6261,224.3419,224.4693,2189.0
2024-08-20 14:05:00,229.06,229.06,228.95,229.05,500.0,224.4693,224.4693,224.3615,224.4595,500.0
2024-08-20 14:10:00,229.06,229.2,229.05,229.2,1505.0,224.4693,224.6065,224.4595,224.6065,1505.0
2024-08-20 14:15:00,229.16,229.2,229.07,229.1,1395.0,224.5673,224.6065,224.4791,224.5085,1395.0
2024-08-20 14:20:00,229.12,229.2,229.09,229.2,1108.0,224.5281,224.6065,224.4987,224.6065,1108.0
2024-08-20 14:25:00,229.07,229.08,228.95,229.08,1150.0,224.4791,224.4889,224.3615,224.4889,1150.0
2024-08-20 14:30:00,229.17,229.26,229.05,229.15,2834.0,224.5771,224.6653,224.4595,224.5575,2834.0
2024-08-20 14:35:00,229.12,229.2,229.01,229.05,1061.0,224.5281,224.6065,224.4203,224.4595,1061.0
2024-08-20 14:40:00,229.15,229.26,229.07,229.07,500.0,224.5575,224.6653,224.4791,224.4791,500.0
2024-08-20 14:45:00,229.14,229.19,229.06,229.19,875.0,224.5477,224.5967,224.4693,224.5967,875.0
2024-08-20 14:50:00,229.17,229.17,229.07,229.07,615.0,224.5771,224.5771,224.4791,224.4791,615.0
2024-08-20 14:55:00,229.16,229.18,229.06,229.12,1107.0,224.5673,224.5869,224.4693,224.5281,1107.0
2024-08-20 15:00:00,229.05,229.17,229.05,229.06,609.0,224.4595,224.5771,224.4595,224.4693,609.0
2024-08-20 15:05:00,229.06,229.26,228.97,229.03,5121.0,224.4693,224.6653,224.3811,224.4399,5121.0
2024-08-20 15:10:00,229.09,229.19,229.03,229.03,500.0,224.4987,224.5967,224.4399,224.4399,500.0
2024-08-20 15:15:00,229.11,229.2,229.01,229.2,1600.0,224.5183,224.6065,224.4203,224.6065,1600.0
2024-08-20 15:20:00,229.2,229.2,228.97,228.98,4405.0,224.6065,224.6065,224.3811,224.3909,4405.0
2024-08-20 15:25:00,229.09,229.14,228.98,229.06,834.0,224.4987,224.5477,224.3909,224.4693,834.0
2024-08-20 15:30:00,229.06,229.06,229.0,229.05,1044.0,224.4693,224.4693,224.4105,224.4595,1044.0
2024-08-20 15:35:00,229.05,229.15,228.91,229.0,2602.0,224.4595,224.5575,224.3223,224.4105,2602.0
2024-08-20 15:40:00,228.96,229.34,228.91,229.31,11176.0,224.3713,224.7437,224.3223,224.7143,11176.0
2024-08-20 15:45:00,229.24,229.56,228.91,229.56,10817.0,224.6457,224.9593,224.3223,224.9593,10817.0
2024-08-20 15:50:00,229.59,229.66,229.26,229.39,7220.0,224.9887,225.0573,224.6653,224.7927,7220.0
2024-08-20 15:55:00,229.39,229.73,229.3,229.69,26058.0,224.7927,225.1259,224.7045,225.0867,26058.0
2024-08-21 09:30:00,230.27,230.51,230.08,230.51,4069.0,225.655,225.8902,225.4688,225.8902,4069.0
2024-08-21 09:35:00,230.51,230.51,230.51,230.51,0.0,225.8902,225.8902,225.8902,225.8902,0.0
2024-08-21 09:40:00,229.82,229.83,229.5,229.5,929.0,225.214,225.2238,224.9005,224.9005,929.0
2024-08-21 09:45:00,228.97,228.97,228.97,228.97,200.0,224.3811,224.3811,224.3811,224.3811,200.0
2024-08-21 09:50:00,228.97,229.44,228.97,229.26,500.0,224.3811,224.8417,224.3811,224.6653,500.0
2024-08-21 09:55:00,229.08,229.67,229.08,229.67,1250.0,224.4889,225.0671,224.4889,225.0671,1250.0
2024-08-21 10:00:00,229.71,229.72,229.28,229.51,600.0,225.1063,225.1161,224.6849,224.9103,600.0
2024-08-21 10:05:00,229.28,229.32,229.21,229.29,925.0,224.6849,224.7241,224.6163,224.6947,925.0
2024-08-21 10:10:00,229.72,229.72,229.03,229.21,1232.0,225.1161,225.1161,224.4399,224.6163,1232.0
2024-08-21 10:15:00,228.79,229.05,228.79,229.05,400.0,224.2047,224.4595,224.2047,224.4595,400.0
2024-08-21 10:20:00,229.3,229.3,229.09,229.23,1014.0,224.7045,224.7045,224.4987,224.6359,1014.0
2024-08-21 10:25:00,229.45,229.71,229.45,229.62,1300.0,224.8515,225.1063,224.8515,225.0181,1300.0
2024-08-21 10:30:00,229.28,229.5,229.28,229.3,590.0,224.6849,224.9005,224.6849,224.7045,590.0
2024-08-21 10:35:00,229.58,229.73,229.55,229.72,523.0,224.9789,225.1259,224.9495,225.1161,523.0
2024-08-21 10:40:00,229.45,229.45,229.45,229.45,100.0,224.8515,224.8515,224.8515,224.8515,100.0
2024-08-21 10:45:00,229.59,229.6,228.74,228.74,1750.0,224.9887,224.9985,224.1557,224.1557,1750.0
2024-08-21 10:50:00,228.55,228.78,228.34,228.66,4025.0,223.9695,224.1949,223.7637,224.0773,4025.0
2024-08-21 10:55:00,228.86,228.86,228.85,228.86,153.0,224.2733,224.2733,224.2635,224.2733,153.0
2024-08-21 11:00:00,229.13,229.31,229.07,229.18,4144.0,224.5379,224.7143,224.4791,224.5869,4144.0
2024-08-21 11:05:00,229.2,229.2,229.19,229.2,525.0,224.6065,224.6065,224.5967,224.6065,525.0
2024-08-21 11:10:00,229.33,229.55,229.33,229.55,502.0,224.7339,224.9495,224.7339,224.9495,502.0
2024-08-21 11:15:00,229.57,229.8,229.57,229.8,400.0,224.9691,225.1944,224.9691,225.1944,400.0
2024-08-21 11:20:00,229.89,230.0,229.62,229.62,840.0,225.2826,225.3904,225.0181,225.0181,840.0
2024-08-21 11:25:00,229.67,229.68,229.56,229.56,500.0,225.0671,225.0769,224.9593,224.9593,500.0
2024-08-21 11:30:00,229.53,229.53,229.49,229.5,482.0,224.9299,224.9299,224.8907,224.9005,482.0
2024-08-21 11:35:00,229.5,229.5,229.5,229.5,0.0,224.9005,224.9005,224.9005,224.9005,0.0
2024-08-21 11:40:00,229.62,229.62,229.47,229.55,650.0,225.0181,225.0181,224.8711,224.9495,650.0
2024-08-21 11:45:00,229.51,229.51,229.04,229.04,769.0,224.9103,224.9103,224.4497,224.4497,769.0
2024-08-21 11:50:00,228.93,229.01,228.93,229.01,294.0,224.3419,224.4203,224.3419,224.4203,294.0
2024-08-21 11:55:00,228.88,228.88,228.74,228.75,821.0,224.2929,224.2929,224.1557,224.1655,821.0
2024-08-21 12:00:00,228.74,228.74,228.47,228.48,2133.0,224.1557,224.1557,223.8911,223.9009,2133.0
2024-08-21 12:05:00,228.53,228.53,228.08,228.15,2703.0,223.9499,223.9499,223.5089,223.5775,2703.0
2024-08-21 12:10:00,228.19,228.52,228.19,228.46,350.0,223.6167,223.9401,223.6167,223.8813,350.0
2024-08-21 12:15:00,228.57,228.58,228.39,228.42,1125.0,223.9891,223.9989,223.8127,223.8421,1125.0
2024-08-21 12:20:00,228.71,228.75,228.71,228.75,200.0,224.1263,224.1655,224.1263,224.1655,200.0
2024-08-21 12:25:00,228.77,228.77,228.71,228.72,200.0,224.1851,224.1851,224.1263,224.1361,200.0
2024-08-21 12:30:00,228.89,229.05,228.88,229.05,926.0,224.3027,224.4595,224.2929,224.4595,926.0
2024-08-21 12:35:00,229.03,229.03,229.03,229.03,100.0,224.4399,224.4399,224.4399,224.4399,100.0
2024-08-21 12:40:00,229.03,229.03,229.03,229.03,0.0,224.4399,224.4399,224.4399,224.4399,0.0
2024-08-21 12:45:00,229.13,229.13,229.12,229.12,350.0,224.5379,224.5379,224.5281,224.5281,350.0
2024-08-21 12:50:00,229.04,229.04,229.04,229.04,100.0,224.4497,224.4497,224.4497,224.4497,100.0
2024-08-21 12:55:00,229.18,229.33,229.18,229.29,1034.0,224.5869,224.7339,224.5869,224.6947,1034.0
2024-08-21 13:00:00,229.29,229.57,229.26,229.57,1259.0,224.6947,224.9691,224.6653,224.9691,1259.0
2024-08-21 13:05:00,229.3,229.34,229.3,229.34,416.0,224.7045,224.7437,224.7045,224.7437,416.0
2024-08-21 13:10:00,229.28,229.28,229.28,229.28,100.0,224.6849,224.6849,224.6849,224.6849,100.0
2024-08-21 13:15:00,229.36,229.37,229.1,229.11,2035.0,224.7633,224.7731,224.5085,224.5183,2035.0
2024-08-21 13:20:00,229.1,229.14,228.85,229.14,572.0,224.5085,224.5477,224.2635,224.5477,572.0
2024-08-21 13:25:00,228.85,229.19,228.85,228.96,964.0,224.2635,224.5967,224.2635,224.3713,964.0
2024-08-21 13:30:00,228.98,229.19,228.98,229.05,600.0,224.3909,224.5967,224.3909,224.4595,600.0
2024-08-21 13:35:00,229.22,229.22,229.21,229.22,250.0,224.6261,224.6261,224.6163,224.6261,250.0
2024-08-21 13:40:00,229.12,229.12,229.03,229.04,200.0,224.5281,224.5281,224.4399,224.4497,200.0
2024-08-21 13:45:00,228.98,229.22,228.98,229.22,1567.0,224.3909,224.6261,224.3909,224.6261,1567.0
2024-08-21 13:50:00,229.09,229.25,229.09,229.25,602.0,224.4987,224.6555,224.4987,224.6555,602.0
2024-08-21 13:55:00,229.13,229.14,229.1,229.1,400.0,224.5379,224.5477,224.5085,224.5085,400.0
2024-08-21 14:00:00,229.11,229.25,229.11,229.25,313.0,224.5183,224.6555,224.5183,224.6555,313.0
2024-08-21 14:05:00,229.34,229.34,228.97,229.04,490.0,224.7437,224.7437,224.3811,224.4497,490.0
2024-08-21 14:10:00,229.2,229.21,229.04,229.04,1588.0,224.6065,224.6163,224.4497,224.4497,1588.0
2024-08-21 14:15:00,229.02,229.21,229.02,229.21,896.0,224.4301,224.6163,224.4301,224.6163,896.0
2024-08-21 14:20:00,229.09,229.17,229.08,229.17,796.0,224.4987,224.5771,224.4889,224.5771,796.0
2024-08-21 14:25:00,229.26,229.3,229.22,229.3,684.0,224.6653,224.7045,224.6261,224.7045,684.0
2024-08-21 14:30:00,229.45,229.55,229.45,229.55,742.0,224.8515,224.9495,224.8515,224.9495,742.0
2024-08-21 14:35:00,229.55,229.55,229.38,229.52,2560.0,224.9495,224.9495,224.7829,224.9201,2560.0
2024-08-21 14:40:00,229.39,229.51,229.3,229.37,959.0,224.7927,224.9103,224.7045,224.7731,959.0
2024-08-21 14:45:00,229.33,229.51,229.32,229.46,1314.0,224.7339,224.9103,224.7241,224.8613,1314.0
2024-08-21 14:50:00,229.5,229.5,229.39,229.5,400.0,224.9005,224.9005,224.7927,224.9005,400.0
2024-08-21 14:55:00,229.4,229.56,229.37,229.56,1946.0,224.8025,224.9593,224.7731,224.9593,1946.0
2024-08-21 15:00:00,229.47,229.62,229.47,229.62,1596.0,224.8711,225.0181,224.8711,225.0181,1596.0
2024-08-21 15:05:00,229.56,229.68,229.5,229.55,1699.0,224.9593,225.0769,224.9005,224.9495,1699.0
2024-08-21 15:10:00,229.69,229.69,229.48,229.48,418.0,225.0867,225.0867,224.8809,224.8809,418.0
2024-08-21 15:15:00,229.73,229.82,229.66,229.7,2493.0,225.1259,225.214,225.0573,225.0965,2493.0
2024-08-21 15:20:00,229.66,229.66,229.38,229.43,1587.0,225.0573,225.0573,224.7829,224.8319,1587.0
2024-08-21 15:25:00,229.53,229.61,229.5,229.61,1818.0,224.9299,225.0083,224.9005,225.0083,1818.0
2024-08-21 15:30:00,229.59,229.67,229.44,229.47,6653.0,224.9887,225.0671,224.8417,224.8711,6653.0
2024-08-21 15:35:00,229.52,229.67,229.48,229.59,3177.0,224.9201,225.0671,224.8809,224.9887,3177.0
2024-08-21 15:40:00,229.61,229.62,229.4,229.48,2629.0,225.0083,225.0181,224.8025,224.8809,2629.0
2024-08-21 15:45:00,229.47,229.47,229.15,229.21,5051.0,224.8711,224.8711,224.5575,224.6163,5051.0
2024-08-21 15:50:00,229.43,229.69,229.23,229.69,5461.0,224.8319,225.0867,224.6359,225.0867,5461.0
2024-08-21 15:55:00,229.7,230.19,229.7,229.96,45148.0,225.0965,225.5766,225.0965,225.3512,45148.0
2024-08-22 09:30:00,230.35,230.35,230.35,230.35,4891.0,225.7334,225.7334,225.7334,225.7334,4891.0
2024-08-22 09:35:00,229.54,230.34,229.14,230.34,1974.0,224.9397,225.7236,224.5477,225.7236,1974.0
2024-08-22 09:40:00,229.72,230.38,229.72,230.38,533.0,225.1161,225.7628,225.1161,225.7628,533.0
2024-08-22 09:45:00,229.65,230.06,228.99,229.19,1626.0,225.0475,225.4492,224.4007,224.5967,1626.0
2024-08-22 09:50:00,229.15,229.44,229.14,229.3,1477.0,224.5575,224.8417,224.5477,224.7045,1477.0
2024-08-22 09:55:00,229.43,229.43,229.42,229.43,142.0,224.8319,224.8319,224.8221,224.8319,142.0
2024-08-22 10:00:00,229.45,229.45,229.1,229.11,965.0,224.8515,224.8515,224.5085,224.5183,965.0
2024-08-22 10:05:00,229.28,229.58,229.1,229.46,600.0,224.6849,224.9789,224.5085,224.8613,600.0
2024-08-22 10:10:00,229.5,229.5,229.46,229.47,383.0,224.9005,224.9005,224.8613,224.8711,383.0
2024-08-22 10:15:00,229.56,229.56,229.56,229.56,100.0,224.9593,224.9593,224.9593,224.9593,100.0
2024-08-22 10:20:00,229.63,229.63,229.63,229.63,834.0,225.0279,225.0279,225.0279,225.0279,834.0
2024-08-22 10:25:00,229.89,229.89,229.89,229.89,100.0,225.2826,225.2826,225.2826,225.2826,100.0
2024-08-22 10:30:00,230.0,230.01,229.64,229.73,7089.0,225.3904,225.4002,225.0377,225.1259,7089.0
2024-08-22 10:35:00,229.74,229.96,229.73,229.96,200.0,225.1357,225.3512,225.1259,225.3512,200.0
2024-08-22 10:40:00,229.77,230.02,229.75,230.0,1078.0,225.1651,225.41,225.1455,225.3904,1078.0
2024-08-22 10:45:00,230.06,230.06,230.06,230.06,133.0,225.4492,225.4492,225.4492,225.4492,133.0
2024-08-22 10:50:00,230.16,230.26,230.0,230.14,3288.0,225.5472,225.6452,225.3904,225.5276,3288.0
2024-08-22 10:55:00,229.99,230.02,229.99,230.0,400.0,225.3806,225.41,225.3806,225.3904,400.0
2024-08-22 11:00:00,230.03,230.11,229.85,229.85,3017.0,225.4198,225.4982,225.2434,225.2434,3017.0
2024-08-22 11:05:00,229.89,229.89,229.7,229.7,1400.0,225.2826,225.2826,225.0965,225.0965,1400.0
2024-08-22 11:10:00,229.55,229.67,229.45,229.47,2000.0,224.9495,225.0671,224.8515,224.8711,2000.0
2024-08-22 11:15:00,229.5,229.54,229.15,229.16,2998.0,224.9005,224.9397,224.5575,224.5673,2998.0
2024-08-22 11:20:00,229.04,229.15,228.94,229.08,1319.0,224.4497,224.5575,224.3517,224.4889,1319.0
2024-08-22 11:25:00,228.97,229.75,228.97,229.49,5832.0,224.3811,225.1455,224.3811,224.8907,5832.0
2024-08-22 11:30:00,229.46,229.95,229.46,229.95,2064.0,224.8613,225.3414,224.8613,225.3414,2064.0
2024-08-22 11:35:00,229.82,230.02,229.82,229.92,1884.0,225.214,225.41,225.214,225.312,1884.0
2024-08-22 11:40:00,229.87,230.04,229.85,229.99,2551.0,225.263,225.4296,225.2434,225.3806,2551.0
2024-08-22 11:45:00,229.92,230.25,229.92,230.21,2271.0,225.312,225.6354,225.312,225.5962,2271.0
2024-08-22 11:50:00,230.08,230.39,230.05,230.07,2523.0,225.4688,225.7726,225.4394,225.459,2523.0
2024-08-22 11:55:00,230.05,230.23,230.0,230.23,1010.0,225.4394,225.6158,225.3904,225.6158,1010.0
2024-08-22 12:00:00,230.13,230.22,230.07,230.2,2274.0,225.5178,225.606,225.459,225.5864,2274.0
2024-08-22 12:05:00,230.14,230.29,230.14,230.23,1100.0,225.5276,225.6746,225.5276,225.6158,1100.0
2024-08-22 12:10:00,230.29,230.48,230.14,230.15,1440.0,225.6746,225.8608,225.5276,225.5374,1440.0
2024-08-22 12:15:00,230.13,230.21,230.02,230.21,3289.0,225.5178,225.5962,225.41,225.5962,3289.0
2024-08-22 12:20:00,230.36,230.36,230.27,230.27,530.0,225.7432,225.7432,225.655,225.655,530.0
2024-08-22 12:25:00,230.24,230.25,230.1,230.15,1761.0,225.6256,225.6354,225.4884,225.5374,1761.0
2024-08-22 12:30:00,230.08,230.35,230.06,230.33,3973.0,225.4688,225.7334,225.4492,225.7138,3973.0
2024-08-22 12:35:00,230.33,230.5,230.24,230.24,1684.0,225.7138,225.8804,225.6256,225.6256,1684.0
2024-08-22 12:40:00,230.3,230.33,230.28,230.28,3725.0,225.6844,225.7138,225.6648,225.6648,3725.0
2024-08-22 12:45:00,230.27,230.31,230.05,230.09,3007.0,225.655,225.6942,225.4394,225.4786,3007.0
2024-08-22 12:50:00,230.03,230.03,229.54,229.54,2752.0,225.4198,225.4198,224.9397,224.9397,2752.0
2024-08-22 12:55:00,229.54,229.54,229.27,229.31,1738.0,224.9397,224.9397,224.6751,224.7143,1738.0
2024-08-22 13:00:00,229.35,229.36,229.02,229.31,1982.0,224.7535,224.7633,224.4301,224.7143,1982.0
2024-08-22 13:05:00,229.56,229.79,229.54,229.79,1207.0,224.9593,225.1846,224.9397,225.1846,1207.0
2024-08-22 13:10:00,229.83,229.84,229.61,229.64,1022.0,225.2238,225.2336,225.0083,225.0377,1022.0
2024-08-22 13:15:00,229.72,229.79,229.66,229.69,824.0,225.1161,225.1846,225.0573,225.0867,824.0
2024-08-22 13:20:00,229.7,229.8,229.6,229.8,1496.0,225.0965,225.1944,224.9985,225.1944,1496.0
2024-08-22 13:25:00,229.78,229.78,229.41,229.41,1871.0,225.1749,225.1749,224.8123,224.8123,1871.0
2024-08-22 13:30:00,229.47,229.47,229.17,229.43,1215.0,224.8711,224.8711,224.5771,224.8319,1215.0
2024-08-22 13:35:00,229.55,229.61,229.42,229.61,475.0,224.9495,225.0083,224.8221,225.0083,475.0
2024-08-22 13:40:00,229.72,230.24,229.7,230.24,725.0,225.1161,225.6256,225.0965,225.6256,725.0
2024-08-22 13:45:00,230.19,230.34,230.04,230.2,800.0,225.5766,225.7236,225.4296,225.5864,800.0
2024-08-22 13:50:00,230.2,230.49,230.19,230.36,1898.0,225.5864,225.8706,225.5766,225.7432,1898.0
2024-08-22 13:55:00,230.29,230.29,230.09,230.11,700.0,225.6746,225.6746,225.4786,225.4982,700.0
2024-08-22 14:00:00,230.21,230.43,230.21,230.31,1225.0,225.5962,225.8118,225.5962,225.6942,1225.0
2024-08-22 14:05:00,230.47,230.59,230.42,230.58,1747.0,225.851,225.9686,225.802,225.9588,1747.0
2024-08-22 14:10:00,230.8,231.12,230.79,231.12,2287.0,226.1744,226.488,226.1646,226.488,2287.0
2024-08-22 14:15:00,231.05,231.21,231.05,231.21,1255.0,226.4194,226.5762,226.4194,226.5762,1255.0
2024-08-22 14:20:00,231.24,231.24,231.04,231.04,4626.0,226.6056,226.6056,226.4096,226.4096,4626.0
2024-08-22 14:25:00,231.08,231.21,230.9,231.0,4634.0,226.4488,226.5762,226.2724,226.3704,4634.0
2024-08-22 14:30:00,231.0,231.15,230.94,231.14,3779.0,226.3704,226.5174,226.3116,226.5076,3779.0
2024-08-22 14:35:00,231.2,231.25,231.07,231.25,1702.0,226.5664,226.6154,226.439,226.6154,1702.0
2024-08-22 14:40:00,231.21,231.34,231.17,231.33,1660.0,226.5762,226.7036,226.537,226.6938,1660.0
2024-08-22 14:45:00,231.4,231.46,231.07,231.12,7617.0,226.7624,226.8212,226.439,226.488,7617.0
2024-08-22 14:50:00,231.16,231.22,231.02,231.13,1023.0,226.5272,226.586,226.39,226.4978,1023.0
2024-08-22 14:55:00,231.13,231.16,230.83,230.95,3552.0,226.4978,226.5272,226.2038,226.3214,3552.0
2024-08-22 15:00:00,230.92,231.1,230.91,231.04,1000.0,226.292,226.4684,226.2822,226.4096,1000.0
2024-08-22 15:05:00,231.14,231.14,230.95,231.0,800.0,226.5076,226.5076,226.3214,226.3704,800.0
2024-08-22 15:10:00,231.07,231.14,231.05,231.14,1374.0,226.439,226.5076,226.4194,226.5076,1374.0
2024-08-22 15:15:00,231.17,231.21,231.05,231.14,3057.0,226.537,226.5762,226.4194,226.5076,3057.0
2024-08-22 15:20:00,231.08,231.15,231.0,231.0,2409.0,226.4488,226.5174,226.3704,226.3704,2409.0
2024-08-22 15:25:00,231.04,231.24,231.0,231.24,5038.0,226.4096,226.6056,226.3704,226.6056,5038.0
2024-08-22 15:30:00,231.24,231.45,231.24,231.37,5063.0,226.6056,226.8114,226.6056,226.733,5063.0
2024-08-22 15:35:00,231.26,231.38,231.16,231.38,6378.0,226.6252,226.7428,226.5272,226.7428,6378.0
2024-08-22 15:40:00,231.33,231.59,231.1,231.54,4364.0,226.6938,226.9486,226.4684,226.8996,4364.0
2024-08-22 15:45:00,231.5,231.55,231.21,231.36,7271.0,226.8604,226.9094,226.5762,226.7232,7271.0
2024-08-22 15:50:00,231.45,231.55,230.5,230.93,15797.0,226.8114,226.9094,225.8804,226.3018,15797.0
2024-08-22 15:55:00,231.04,231.37,230.52,231.34,40931.0,226.4096,226.733,225.9,226.7036,40931.0
2024-08-23 09:30:00,231.52,231.8,231.52,231.8,3327.0,226.88,227.1544,226.88,227.1544,3327.0
2024-08-23 09:35:00,231.8,231.8,231.8,231.8,0.0,227.1544,227.1544,227.1544,227.1544,0.0
2024-08-23 09:40:00,232.18,232.23,232.01,232.01,674.0,227.5268,227.5757,227.3602,227.3602,674.0
2024-08-23 09:45:00,232.15,232.22,232.09,232.09,500.0,227.4974,227.5659,227.4386,227.4386,500.0
2024-08-23 09:50:00,232.1,232.21,231.9,232.18,800.0,227.4484,227.5561,227.2524,227.5268,800.0
2024-08-23 09:55:00,232.08,232.13,232.01,232.03,894.0,227.4288,227.4778,227.3602,227.3798,894.0
2024-08-23 10:00:00,232.03,232.22,231.76,231.77,1993.0,227.3798,227.5659,227.1152,227.125,1993.0
2024-08-23 10:05:00,231.56,232.11,231.56,231.99,6462.0,226.9192,227.4582,226.9192,227.3406,6462.0
2024-08-23 10:10:00,232.06,232.6,232.06,232.39,3777.0,227.4092,227.9383,227.4092,227.7325,3777.0
2024-08-23 10:15:00,232.39,232.58,231.72,232.0,15144.0,227.7325,227.9187,227.076,227.3504,15144.0
2024-08-23 10:20:00,232.12,232.45,231.97,232.45,1100.0,227.468,227.7913,227.321,227.7913,1100.0
2024-08-23 10:25:00,232.46,232.49,232.29,232.4,763.0,227.8011,227.8305,227.6345,227.7423,763.0
2024-08-23 10:30:00,232.27,232.41,232.1,232.13,3855.0,227.6149,227.7521,227.4484,227.4778,3855.0
2024-08-23 10:35:00,232.24,232.24,232.0,232.18,1600.0,227.5855,227.5855,227.3504,227.5268,1600.0
2024-08-23 10:40:00,232.08,232.25,232.0,232.24,2493.0,227.4288,227.5953,227.3504,227.5855,2493.0
2024-08-23 10:45:00,232.29,232.32,232.16,232.22,5808.0,227.6345,227.6639,227.5072,227.5659,5808.0
2024-08-23 10:50:00,232.22,232.61,232.21,232.61,3619.0,227.5659,227.9481,227.5561,227.9481,3619.0
2024-08-23 10:55:00,232.61,233.15,232.61,233.15,1992.0,227.9481,228.4773,227.9481,228.4773,1992.0
2024-08-23 11:00:00,233.02,233.08,232.76,233.08,3270.0,228.3499,228.4087,228.0951,228.4087,3270.0
2024-08-23 11:05:00,233.04,233.25,232.95,233.12,2960.0,228.3695,228.5753,228.2813,228.4479,2960.0
2024-08-23 11:10:00,233.06,233.23,232.8,233.13,5169.0,228.3891,228.5557,228.1343,228.4577,5169.0
2024-08-23 11:15:00,233.12,233.48,233.11,233.36,7788.0,228.4479,228.8007,228.4381,228.6831,7788.0
2024-08-23 11:20:00,233.3,233.3,232.95,232.96,1357.0,228.6243,228.6243,228.2813,228.2911,1357.0
2024-08-23 11:25:00,233.07,233.09,232.7,232.71,1750.0,228.3989,228.4185,228.0363,228.0461,1750.0
2024-08-23 11:30:00,232.84,232.85,232.7,232.71,1685.0,228.1735,228.1833,228.0363,228.0461,1685.0
2024-08-23 11:35:00,232.83,232.83,232.42,232.42,2392.0,228.1637,228.1637,227.7619,227.7619,2392.0
2024-08-23 11:40:00,232.53,232.53,232.0,232.0,1406.0,227.8697,227.8697,227.3504,227.3504,1406.0
2024-08-23 11:45:00,231.94,231.94,231.33,231.47,1324.0,227.2916,227.2916,226.6938,226.831,1324.0
2024-08-23 11:50:00,231.55,231.55,231.2,231.2,2848.0,226.9094,226.9094,226.5664,226.5664,2848.0
2024-08-23 11:55:00,231.2,231.2,230.66,230.78,2181.0,226.5664,226.5664,226.0372,226.1548,2181.0
2024-08-23 12:00:00,230.69,230.69,230.15,230.54,4469.0,226.0666,226.0666,225.5374,225.9196,4469.0
2024-08-23 12:05:00,230.4,230.59,230.1,230.44,8251.0,225.7824,225.9686,225.4884,225.8216,8251.0
2024-08-23 12:10:00,230.49,230.83,230.42,230.5,3968.0,225.8706,226.2038,225.802,225.8804,3968.0
2024-08-23 12:15:00,230.4,230.48,230.29,230.34,1932.0,225.7824,225.8608,225.6746,225.7236,1932.0
2024-08-23 12:20:00,230.25,230.3,230.0,230.0,2845.0,225.6354,225.6844,225.3904,225.3904,2845.0
2024-08-23 12:25:00,229.87,229.93,229.81,229.82,450.0,225.263,225.3218,225.2042,225.214,450.0
2024-08-23 12:30:00,229.86,229.94,229.86,229.94,200.0,225.2532,225.3316,225.2532,225.3316,200.0
2024-08-23 12:35:00,229.98,229.98,229.65,229.75,5705.0,225.3708,225.3708,225.0475,225.1455,5705.0
2024-08-23 12:40:00,229.75,229.75,229.49,229.52,1728.0,225.1455,225.1455,224.8907,224.9201,1728.0
2024-08-23 12:45:00,229.4,229.68,229.4,229.64,1911.0,224.8025,225.0769,224.8025,225.0377,1911.0
2024-08-23 12:50:00,229.65,230.04,229.64,229.87,3548.0,225.0475,225.4296,225.0377,225.263,3548.0
2024-08-23 12:55:00,229.99,230.09,229.94,229.94,3703.0,225.3806,225.4786,225.3316,225.3316,3703.0
2024-08-23 13:00:00,229.96,230.08,229.96,229.97,800.0,225.3512,225.4688,225.3512,225.361,800.0
2024-08-23 13:05:00,229.99,230.09,229.93,229.93,2170.0,225.3806,225.4786,225.3218,225.3218,2170.0
2024-08-23 13:10:00,229.89,229.89,229.89,229.89,140.0,225.2826,225.2826,225.2826,225.2826,140.0
2024-08-23 13:15:00,229.81,229.94,229.81,229.82,4300.0,225.2042,225.3316,225.2042,225.214,4300.0
2024-08-23 13:20:00,229.82,230.03,229.82,230.03,3700.0,225.214,225.4198,225.214,225.4198,3700.0
2024-08-23 13:25:00,229.88,230.12,229.83,229.98,3223.0,225.2728,225.508,225.2238,225.3708,3223.0
2024-08-23 13:30:00,229.99,229.99,229.86,229.89,1243.0,225.3806,225.3806,225.2532,225.2826,1243.0
2024-08-23 13:35:00,229.91,229.93,229.9,229.93,300.0,225.3022,225.3218,225.2924,225.3218,300.0
2024-08-23 13:40:00,229.93,230.02,229.93,229.95,1200.0,225.3218,225.41,225.3218,225.3414,1200.0
2024-08-23 13:45:00,229.92,229.99,229.85,229.93,4008.0,225.312,225.3806,225.2434,225.3218,4008.0
2024-08-23 13:50:00,230.04,230.04,229.74,229.83,4386.0,225.4296,225.4296,225.1357,225.2238,4386.0
2024-08-23 13:55:00,229.8,229.8,229.64,229.64,1400.0,225.1944,225.1944,225.0377,225.0377,1400.0
2024-08-23 14:00:00,229.57,229.58,229.48,229.58,809.0,224.9691,224.9789,224.8809,224.9789,809.0
2024-08-23 14:05:00,229.6,229.78,229.46,229.7,1094.0,224.9985,225.1749,224.8613,225.0965,1094.0
2024-08-23 14:10:00,229.47,229.76,229.47,229.76,1203.0,224.8711,225.1553,224.8711,225.1553,1203.0
2024-08-23 14:15:00,229.76,229.83,229.68,229.74,1771.0,225.1553,225.2238,225.0769,225.1357,1771.0
2024-08-23 14:20:00,229.76,229.84,229.48,229.84,5192.0,225.1553,225.2336,224.8809,225.2336,5192.0
2024-08-23 14:25:00,229.88,229.88,229.75,229.78,1085.0,225.2728,225.2728,225.1455,225.1749,1085.0
2024-08-23 14:30:00,229.9,229.9,229.63,229.76,759.0,225.2924,225.2924,225.0279,225.1553,759.0
2024-08-23 14:35:00,229.79,229.79,229.68,229.77,700.0,225.1846,225.1846,225.0769,225.1651,700.0
2024-08-23 14:40:00,229.79,229.79,229.66,229.66,2000.0,225.1846,225.1846,225.0573,225.0573,2000.0
2024-08-23 14:45:00,229.81,230.13,229.81,230.06,1962.0,225.2042,225.5178,225.2042,225.4492,1962.0
2024-08-23 14:50:00,230.03,230.04,229.9,230.04,1135.0,225.4198,225.4296,225.2924,225.4296,1135.0
2024-08-23 14:55:00,230.06,230.13,230.04,230.07,2071.0,225.4492,225.5178,225.4296,225.459,2071.0
2024-08-23 15:00:00,230.01,230.18,230.01,230.18,650.0,225.4002,225.5668,225.4002,225.5668,650.0
2024-08-23 15:05:00,230.11,230.23,230.04,230.16,2615.0,225.4982,225.6158,225.4296,225.5472,2615.0
2024-08-23 15:10:00,230.17,230.37,230.11,230.11,5665.0,225.557,225.753,225.4982,225.4982,5665.0
2024-08-23 15:15:00,230.11,230.39,230.08,230.38,3460.0,225.4982,225.7726,225.4688,225.7628,3460.0
2024-08-23 15:20:00,230.39,230.53,230.34,230.53,3976.0,225.7726,225.9098,225.7236,225.9098,3976.0
2024-08-23 15:25:00,230.56,230.61,230.4,230.59,3623.0,225.9392,225.9882,225.7824,225.9686,3623.0
2024-08-23 15:30:00,230.63,230.68,230.44,230.44,4279.0,226.0078,226.0568,225.8216,225.8216,4279.0
2024-08-23 15:35:00,230.38,230.42,230.0,230.0,2312.0,225.7628,225.802,225.3904,225.3904,2312.0
2024-08-23 15:40:00,230.13,230.3,230.09,230.09,3144.0,225.5178,225.6844,225.4786,225.4786,3144.0
2024-08-23 15:45:00,230.11,230.12,229.95,230.11,3940.0,225.4982,225.508,225.3414,225.4982,3940.0
2024-08-23 15:50:00,230.15,230.44,230.01,230.44,16344.0,225.5374,225.8216,225.4002,225.8216,16344.0
2024-08-23 15:55:00,230.52,230.7,230.43,230.66,32301.0,225.9,226.0764,225.8118,226.0372,32301.0
2024-08-26 09:30:00,231.26,231.9,230.51,231.38,6413.0,226.6252,227.2524,225.8902,226.7428,6413.0
2024-08-26 09:35:00,231.29,231.55,230.95,231.49,740.0,226.6546,226.9094,226.3214,226.8506,740.0
2024-08-26 09:40:00,231.2,231.3,231.2,231.3,200.0,226.5664,226.6644,226.5664,226.6644,200.0
2024-08-26 09:45:00,231.39,231.87,230.62,230.68,2915.0,226.7526,227.223,225.998,226.0568,2915.0
2024-08-26 09:50:00,231.04,231.2,230.57,230.62,3269.0,226.4096,226.5664,225.949,225.998,3269.0
2024-08-26 09:55:00,230.7,230.81,230.49,230.57,1201.0,226.0764,226.1842,225.8706,225.949,1201.0
2024-08-26 10:00:00,230.57,230.57,230.27,230.27,1450.0,225.949,225.949,225.655,225.655,1450.0
2024-08-26 10:05:00,230.28,230.69,230.28,230.61,2509.0,225.6648,226.0666,225.6648,225.9882,2509.0
2024-08-26 10:10:00,230.7,230.7,230.57,230.62,700.0,226.0764,226.0764,225.949,225.998,700.0
2024-08-26 10:15:00,230.85,230.85,230.67,230.75,1325.0,226.2234,226.2234,226.047,226.1254,1325.0
2024-08-26 10:20:00,230.75,230.87,230.6,230.87,2006.0,226.1254,226.243,225.9784,226.243,2006.0
2024-08-26 10:25:00,230.84,230.84,230.68,230.68,775.0,226.2136,226.2136,226.0568,226.0568,775.0
2024-08-26 10:30:00,230.66,230.84,230.55,230.75,857.0,226.0372,226.2136,225.9294,226.1254,857.0
2024-08-26 10:35:00,230.75,230.87,230.62,230.8,3180.0,226.1254,226.243,225.998,226.1744,3180.0
2024-08-26 10:40:00,230.92,230.92,230.31,230.35,3347.0,226.292,226.292,225.6942,225.7334,3347.0
2024-08-26 10:45:00,230.36,230.5,230.35,230.5,1892.0,225.7432,225.8804,225.7334,225.8804,1892.0
2024-08-26 10:50:00,230.2,230.21,229.81,229.81,866.0,225.5864,225.5962,225.2042,225.2042,866.0
2024-08-26 10:55:00,229.63,229.81,229.55,229.56,1837.0,225.0279,225.2042,224.9495,224.9593,1837.0
2024-08-26 11:00:00,229.67,229.76,229.43,229.63,1556.0,225.0671,225.1553,224.8319,225.0279,1556.0
2024-08-26 11:05:00,229.44,229.44,229.06,229.06,2662.0,224.8417,224.8417,224.4693,224.4693,2662.0
2024-08-26 11:10:00,229.25,229.26,229.25,229.26,1473.0,224.6555,224.6653,224.6555,224.6653,1473.0
2024-08-26 11:15:00,229.41,229.43,228.86,228.97,2711.0,224.8123,224.8319,224.2733,224.3811,2711.0
2024-08-26 11:20:00,228.94,229.06,228.72,229.02,1621.0,224.3517,224.4693,224.1361,224.4301,1621.0
2024-08-26 11:25:00,229.23,229.23,228.83,228.89,3018.0,224.6359,224.6359,224.2439,224.3027,3018.0
2024-08-26 11:30:00,229.05,229.1,228.72,228.78,1559.0,224.4595,224.5085,224.1361,224.1949,1559.0
2024-08-26 11:35:00,228.78,228.9,228.78,228.8,559.0,224.1949,224.3125,224.1949,224.2145,559.0
2024-08-26 11:40:00,228.74,228.94,228.74,228.84,1822.0,224.1557,224.3517,224.1557,224.2537,1822.0
2024-08-26 11:45:00,228.93,229.03,228.79,229.03,2611.0,224.3419,224.4399,224.2047,224.4399,2611.0
2024-08-26 11:50:00,229.01,229.3,229.01,229.3,1300.0,224.4203,224.7045,224.4203,224.7045,1300.0
2024-08-26 11:55:00,229.2,229.2,229.0,229.01,631.0,224.6065,224.6065,224.4105,224.4203,631.0
2024-08-26 12:00:00,228.94,229.2,228.78,229.11,16602.0,224.3517,224.6065,224.1949,224.5183,16602.0
2024-08-26 12:05:00,229.46,229.72,229.46,229.72,1452.0,224.8613,225.1161,224.8613,225.1161,1452.0
2024-08-26 12:10:00,229.52,229.52,229.52,229.52,100.0,224.9201,224.9201,224.9201,224.9201,100.0
2024-08-26 12:15:00,229.47,229.76,229.47,229.76,408.0,224.8711,225.1553,224.8711,225.1553,408.0
2024-08-26 12:20:00,229.8,229.82,229.65,229.8,1933.0,225.1944,225.214,225.0475,225.1944,1933.0
2024-08-26 12:25:00,229.65,229.65,229.03,229.25,12096.0,225.0475,225.0475,224.4399,224.6555,12096.0
2024-08-26 12:30:00,229.31,229.32,229.27,229.27,700.0,224.7143,224.7241,224.6751,224.6751,700.0
2024-08-26 12:35:00,229.35,229.58,229.35,229.46,6824.0,224.7535,224.9789,224.7535,224.8613,6824.0
2024-08-26 12:40:00,229.57,229.57,229.35,229.39,400.0,224.9691,224.9691,224.7535,224.7927,400.0
2024-08-26 12:45:00,229.58,229.58,229.43,229.43,900.0,224.9789,224.9789,224.8319,224.8319,900.0
2024-08-26 12:50:00,229.43,229.49,229.43,229.49,500.0,224.8319,224.8907,224.8319,224.8907,500.0
2024-08-26 12:55:00,229.49,229.67,229.44,229.54,1313.0,224.8907,225.0671,224.8417,224.9397,1313.0
2024-08-26 13:00:00,229.56,229.66,229.45,229.46,2212.0,224.9593,225.0573,224.8515,224.8613,2212.0
2024-08-26 13:05:00,229.5,229.5,229.5,229.5,102.0,224.9005,224.9005,224.9005,224.9005,102.0
2024-08-26 13:10:00,229.54,229.54,229.46,229.5,772.0,224.9397,224.9397,224.8613,224.9005,772.0
2024-08-26 13:15:00,229.46,229.48,229.36,229.36,468.0,224.8613,224.8809,224.7633,224.7633,468.0
2024-08-26 13:20:00,229.45,229.45,229.16,229.19,1780.0,224.8515,224.8515,224.5673,224.5967,1780.0
2024-08-26 13:25:00,229.16,229.37,229.12,229.17,3336.0,224.5673,224.7731,224.5281,224.5771,3336.0
2024-08-26 13:30:00,229.01,229.07,228.95,228.99,1775.0,224.4203,224.4791,224.3615,224.4007,1775.0
2024-08-26 13:35:00,228.99,229.06,228.93,229.01,599.0,224.4007,224.4693,224.3419,224.4203,599.0
2024-08-26 13:40:00,228.89,229.01,228.85,228.85,540.0,224.3027,224.4203,224.2635,224.2635,540.0
2024-08-26 13:45:00,228.74,228.79,228.58,228.75,901.0,224.1557,224.2047,223.9989,224.1655,901.0
2024-08-26 13:50:00,228.74,228.78,228.73,228.78,300.0,224.1557,224.1949,224.1459,224.1949,300.0
2024-08-26 13:55:00,228.73,228.84,228.73,228.76,1459.0,224.1459,224.2537,224.1459,224.1753,1459.0
2024-08-26 14:00:00,228.77,228.84,228.7,228.75,1539.0,224.1851,224.2537,224.1165,224.1655,1539.0
2024-08-26 14:05:00,228.83,228.91,228.77,228.88,6909.0,224.2439,224.3223,224.1851,224.2929,6909.0
2024-08-26 14:10:00,228.77,228.9,228.73,228.75,2765.0,224.1851,224.3125,224.1459,224.1655,2765.0
2024-08-26 14:15:00,228.85,228.95,228.85,228.91,3133.0,224.2635,224.3615,224.2635,224.3223,3133.0
2024-08-26 14:20:00,228.95,229.07,228.9,229.05,3712.0,224.3615,224.4791,224.3125,224.4595,3712.0
2024-08-26 14:25:00,229.07,229.07,228.85,228.95,800.0,224.4791,224.4791,224.2635,224.3615,800.0
2024-08-26 14:30:00,228.82,229.01,228.76,228.76,1400.0,224.2341,224.4203,224.1753,224.1753,1400.0
2024-08-26 14:35:00,228.73,229.01,228.73,228.89,1550.0,224.1459,224.4203,224.1459,224.3027,1550.0
2024-08-26 14:40:00,228.89,228.9,228.74,228.79,1178.0,224.3027,224.3125,224.1557,224.2047,1178.0
2024-08-26 14:45:00,228.8,228.9,228.79,228.79,657.0,224.2145,224.3125,224.2047,224.2047,657.0
2024-08-26 14:50:00,228.75,228.76,228.72,228.72,785.0,224.1655,224.1753,224.1361,224.1361,785.0
2024-08-26 14:55:00,228.72,228.83,228.71,228.83,764.0,224.1361,224.2439,224.1263,224.2439,764.0
2024-08-26 15:00:00,228.87,228.89,228.76,228.77,300.0,224.2831,224.3027,224.1753,224.1851,300.0
2024-08-26 15:05:00,228.89,228.95,228.75,228.93,1613.0,224.3027,224.3615,224.1655,224.3419,1613.0
2024-08-26 15:10:00,229.05,229.16,229.01,229.16,904.0,224.4595,224.5673,224.4203,224.5673,904.0
2024-08-26 15:15:00,229.08,229.08,229.08,229.08,100.0,224.4889,224.4889,224.4889,224.4889,100.0
2024-08-26 15:20:00,229.26,229.26,228.88,228.99,2495.0,224.6653,224.6653,224.2929,224.4007,2495.0
2024-08-26 15:25:00,228.9,229.02,228.9,228.93,1606.0,224.3125,224.4301,224.3125,224.3419,1606.0
2024-08-26 15:30:00,229.02,229.02,228.83,228.92,1202.0,224.4301,224.4301,224.2439,224.3321,1202.0
2024-08-26 15:35:00,228.92,228.94,228.81,228.82,4260.0,224.3321,224.3517,224.2243,224.2341,4260.0
2024-08-26 15:40:00,228.75,228.77,228.64,228.73,9366.0,224.1655,224.1851,224.0577,224.1459,9366.0
2024-08-26 15:45:00,228.72,228.74,228.35,228.47,6491.0,224.1361,224.1557,223.7735,223.8911,6491.0
2024-08-26 15:50:00,228.62,228.69,228.37,228.49,19040.0,224.0381,224.1067,223.7931,223.9107,19040.0
2024-08-26 15:55:00,228.53,228.98,228.48,228.95,35598.0,223.9499,224.3909,223.9009,224.3615,35598.0
2024-08-27 09:30:00,228.76,228.98,226.22,226.22,16278.0,224.1753,224.3909,221.6862,221.6862,16278.0
2024-08-27 09:35:00,226.22,227.4,226.22,226.58,8760.0,221.6862,222.8425,221.6862,222.039,8760.0
2024-08-27 09:40:00,226.62,227.0,226.4,226.56,10906.0,222.0782,222.4506,221.8626,222.0194,10906.0
2024-08-27 09:45:00,226.74,227.04,226.61,226.67,8987.0,222.1958,222.4898,222.0684,222.1272,8987.0
2024-08-27 09:50:00,226.8,226.97,226.41,226.67,9054.0,222.2546,222.4212,221.8724,222.1272,9054.0
2024-08-27 09:55:00,226.67,227.24,226.66,227.12,4681.0,222.1272,222.6858,222.1174,222.5682,4681.0
2024-08-27 10:00:00,226.86,227.38,226.72,227.12,711.0,222.3134,222.8229,222.1762,222.5682,711.0
2024-08-27 10:05:00,227.1,227.16,226.6,226.66,1000.0,222.5486,222.6074,222.0586,222.1174,1000.0
2024-08-27 10:10:00,226.66,226.77,226.42,226.6,6693.0,222.1174,222.2252,221.8822,222.0586,6693.0
2024-08-27 10:15:00,226.35,226.73,226.35,226.72,1810.0,221.8136,222.186,221.8136,222.1762,1810.0
2024-08-27 10:20:00,226.59,226.92,226.59,226.92,563.0,222.0488,222.3722,222.0488,222.3722,563.0
2024-08-27 10:25:00,226.84,227.2,226.84,226.97,1621.0,222.2938,222.6466,222.2938,222.4212,1621.0
2024-08-27 10:30:00,226.96,227.25,226.96,227.13,2468.0,222.4114,222.6956,222.4114,222.578,2468.0
2024-08-27 10:35:00,227.13,227.19,227.12,227.18,500.0,222.578,222.6368,222.5682,222.627,500.0
2024-08-27 10:40:00,227.08,227.2,227.0,227.2,400.0,222.529,222.6466,222.4506,222.6466,400.0
2024-08-27 10:45:00,227.17,228.22,227.08,228.21,37532.0,222.6172,223.6461,222.529,223.6363,37532.0
2024-08-27 10:50:00,228.25,228.77,228.24,228.61,3229.0,223.6755,224.1851,223.6657,224.0283,3229.0
2024-08-27 10:55:00,228.78,229.21,228.7,229.21,4341.0,224.1949,224.6163,224.1165,224.6163,4341.0
2024-08-27 11:00:00,229.24,229.42,229.21,229.24,700.0,224.6457,224.8221,224.6163,224.6457,700.0
2024-08-27 11:05:00,229.26,229.26,228.76,228.96,670.0,224.6653,224.6653,224.1753,224.3713,670.0
2024-08-27 11:10:00,229.02,229.22,228.8,228.81,1861.0,224.4301,224.6261,224.2145,224.2243,1861.0
2024-08-27 11:15:00,228.92,228.92,228.57,228.58,663.0,224.3321,224.3321,223.9891,223.9989,663.0
2024-08-27 11:20:00,228.66,228.74,228.6,228.6,500.0,224.0773,224.1557,224.0185,224.0185,500.0
2024-08-27 11:25:00,228.58,229.05,228.58,228.72,630.0,223.9989,224.4595,223.9989,224.1361,630.0
2024-08-27 11:30:00,228.71,228.72,228.49,228.51,1100.0,224.1263,224.1361,223.9107,223.9303,1100.0
2024-08-27 11:35:00,228.36,228.42,228.34,228.41,800.0,223.7833,223.8421,223.7637,223.8323,800.0
2024-08-27 11:40:00,228.41,228.83,228.38,228.83,1992.0,223.8323,224.2439,223.8029,224.2439,1992.0
2024-08-27 11:45:00,228.73,229.08,228.64,229.05,4300.0,224.1459,224.4889,224.0577,224.4595,4300.0
2024-08-27 11:50:00,229.05,229.09,228.68,228.68,901.0,224.4595,224.4987,224.0969,224.0969,901.0
2024-08-27 11:55:00,228.94,228.94,228.83,228.83,300.0,224.3517,224.3517,224.2439,224.2439,300.0
2024-08-27 12:00:00,229.06,229.06,229.0,229.0,200.0,224.4693,224.4693,224.4105,224.4105,200.0
2024-08-27 12:05:00,229.09,229.09,229.09,229.09,200.0,224.4987,224.4987,224.4987,224.4987,200.0
2024-08-27 12:10:00,228.94,229.29,228.93,229.19,1957.0,224.3517,224.6947,224.3419,224.5967,1957.0
2024-08-27 12:15:00,229.3,229.3,229.07,229.07,1552.0,224.7045,224.7045,224.4791,224.4791,1552.0
2024-08-27 12:20:00,229.14,229.14,229.14,229.14,200.0,224.5477,224.5477,224.5477,224.5477,200.0
2024-08-27 12:25:00,229.15,229.21,228.99,229.21,388.0,224.5575,224.6163,224.4007,224.6163,388.0
2024-08-27 12:30:00,229.02,229.18,228.95,229.18,516.0,224.4301,224.5869,224.3615,224.5869,516.0
2024-08-27 12:35:00,229.02,229.02,229.02,229.02,100.0,224.4301,224.4301,224.4301,224.4301,100.0
2024-08-27 12:40:00,229.02,229.02,229.02,229.02,0.0,224.4301,224.4301,224.4301,224.4301,0.0
2024-08-27 12:45:00,229.09,229.25,229.09,229.25,589.0,224.4987,224.6555,224.4987,224.6555,589.0
2024-08-27 12:50:00,229.3,229.36,229.29,229.36,400.0,224.7045,224.7633,224.6947,224.7633,400.0
2024-08-27 12:55:00,229.38,229.49,229.03,229.13,1049.0,224.7829,224.8907,224.4399,224.5379,1049.0
2024-08-27 13:00:00,229.19,229.56,229.18,229.55,786.0,224.5967,224.9593,224.5869,224.9495,786.0
2024-08-27 13:05:00,229.32,229.52,229.31,229.41,667.0,224.7241,224.9201,224.7143,224.8123,667.0
2024-08-27 13:10:00,229.35,229.74,229.35,229.74,773.0,224.7535,225.1357,224.7535,225.1357,773.0
2024-08-27 13:15:00,229.8,229.91,229.76,229.88,1560.0,225.1944,225.3022,225.1553,225.2728,1560.0
2024-08-27 13:20:00,229.83,230.02,229.83,230.02,826.0,225.2238,225.41,225.2238,225.41,826.0
2024-08-27 13:25:00,230.22,230.44,229.99,230.21,12440.0,225.606,225.8216,225.3806,225.5962,12440.0
2024-08-27 13:30:00,230.01,230.3,230.01,230.3,837.0,225.4002,225.6844,225.4002,225.6844,837.0
2024-08-27 13:35:00,230.33,230.33,230.15,230.15,908.0,225.7138,225.7138,225.5374,225.5374,908.0
2024-08-27 13:40:00,230.24,230.24,230.06,230.15,1419.0,225.6256,225.6256,225.4492,225.5374,1419.0
2024-08-27 13:45:00,230.05,230.05,229.77,229.78,867.0,225.4394,225.4394,225.1651,225.1749,867.0
2024-08-27 13:50:00,229.69,229.99,229.68,229.99,300.0,225.0867,225.3806,225.0769,225.3806,300.0
2024-08-27 13:55:00,229.9,229.9,229.89,229.9,129.0,225.2924,225.2924,225.2826,225.2924,129.0
2024-08-27 14:00:00,229.9,229.9,229.9,229.9,0.0,225.2924,225.2924,225.2924,225.2924,0.0
2024-08-27 14:05:00,230.03,230.03,229.95,229.98,902.0,225.4198,225.4198,225.3414,225.3708,902.0
2024-08-27 14:10:00,230.06,230.18,230.06,230.13,403.0,225.4492,225.5668,225.4492,225.5178,403.0
2024-08-27 14:15:00,230.08,230.08,230.07,230.08,200.0,225.4688,225.4688,225.459,225.4688,200.0
2024-08-27 14:20:00,230.29,230.29,230.28,230.29,200.0,225.6746,225.6746,225.6648,225.6746,200.0
2024-08-27 14:25:00,230.14,230.14,230.08,230.08,1114.0,225.5276,225.5276,225.4688,225.4688,1114.0
2024-08-27 14:30:00,230.11,230.29,230.1,230.14,534.0,225.4982,225.6746,225.4884,225.5276,534.0
2024-08-27 14:35:00,230.15,230.15,230.04,230.04,326.0,225.5374,225.5374,225.4296,225.4296,326.0
2024-08-27 14:40:00,230.07,230.07,229.99,229.99,600.0,225.459,225.459,225.3806,225.3806,600.0
2024-08-27 14:45:00,230.11,230.18,230.1,230.11,764.0,225.4982,225.5668,225.4884,225.4982,764.0
2024-08-27 14:50:00,230.11,230.19,229.88,230.06,1482.0,225.4982,225.5766,225.2728,225.4492,1482.0
2024-08-27 14:55:00,230.03,230.05,229.92,229.92,889.0,225.4198,225.4394,225.312,225.312,889.0
2024-08-27 15:00:00,229.96,229.96,229.53,229.63,1112.0,225.3512,225.3512,224.9299,225.0279,1112.0
2024-08-27 15:05:00,229.71,229.95,229.71,229.95,1263.0,225.1063,225.3414,225.1063,225.3414,1263.0
2024-08-27 15:10:00,230.05,230.06,229.96,229.96,500.0,225.4394,225.4492,225.3512,225.3512,500.0
2024-08-27 15:15:00,229.98,230.0,229.81,229.91,1953.0,225.3708,225.3904,225.2042,225.3022,1953.0
2024-08-27 15:20:00,229.92,229.92,229.81,229.83,800.0,225.312,225.312,225.2042,225.2238,800.0
2024-08-27 15:25:00,229.86,230.06,229.86,230.06,1665.0,225.2532,225.4492,225.2532,225.4492,1665.0
2024-08-27 15:30:00,230.06,230.14,229.91,230.05,2543.0,225.4492,225.5276,225.3022,225.4394,2543.0
2024-08-27 15:35:00,230.06,230.09,229.92,230.03,1426.0,225.4492,225.4786,225.312,225.4198,1426.0
2024-08-27 15:40:00,230.11,230.2,229.92,229.96,4247.0,225.4982,225.5864,225.312,225.3512,4247.0
2024-08-27 15:45:00,229.86,230.13,229.86,230.13,5754.0,225.2532,225.5178,225.2532,225.5178,5754.0
2024-08-27 15:50:00,230.15,230.24,229.89,229.98,9078.0,225.5374,225.6256,225.2826,225.3708,9078.0
2024-08-27 15:55:00,230.04,230.25,229.95,230.07,33526.0,225.4296,225.6354,225.3414,225.459,33526.0
2024-08-28 09:30:00,230.55,231.68,230.55,230.94,7047.0,225.9294,227.0368,225.9294,226.3116,7047.0
2024-08-28 09:35:00,230.37,231.09,230.36,231.05,1429.0,225.753,226.4586,225.7432,226.4194,1429.0
2024-08-28 09:40:00,231.98,231.98,231.31,231.31,402.0,227.3308,227.3308,226.6742,226.6742,402.0
2024-08-28 09:45:00,231.53,232.17,231.41,231.8,1867.0,226.8898,227.517,226.7722,227.1544,1867.0
2024-08-28 09:50:00,232.25,233.0,232.24,232.91,942.0,227.5953,228.3303,227.5855,228.2421,942.0
2024-08-28 09:55:00,232.84,232.84,232.47,232.47,1397.0,228.1735,228.1735,227.8109,227.8109,1397.0
2024-08-28 10:00:00,232.77,232.77,232.51,232.51,200.0,228.1049,228.1049,227.8501,227.8501,200.0
2024-08-28 10:05:00,232.5,232.5,232.41,232.46,548.0,227.8403,227.8403,227.7521,227.8011,548.0
2024-08-28 10:10:00,232.46,232.63,232.17,232.18,650.0,227.8011,227.9677,227.517,227.5268,650.0
2024-08-28 10:15:00,232.25,232.51,231.97,232.27,1919.0,227.5953,227.8501,227.321,227.6149,1919.0
2024-08-28 10:20:00,232.33,232.33,232.07,232.12,1756.0,227.6737,227.6737,227.419,227.468,1756.0
2024-08-28 10:25:00,232.15,232.25,232.01,232.12,743.0,227.4974,227.5953,227.3602,227.468,743.0
2024-08-28 10:30:00,232.16,232.36,232.09,232.35,3261.0,227.5072,227.7031,227.4386,227.6933,3261.0
2024-08-28 10:35:00,232.29,232.76,232.24,232.76,4249.0,227.6345,228.0951,227.5855,228.0951,4249.0
2024-08-28 10:40:00,232.81,232.81,232.72,232.78,400.0,228.1441,228.1441,228.0559,228.1147,400.0
2024-08-28 10:45:00,232.84,233.0,232.84,232.86,900.0,228.1735,228.3303,228.1735,228.1931,900.0
2024-08-28 10:50:00,232.87,232.87,232.6,232.63,3710.0,228.2029,228.2029,227.9383,227.9677,3710.0
2024-08-28 10:55:00,232.63,232.97,232.53,232.97,2298.0,227.9677,228.3009,227.8697,228.3009,2298.0
2024-08-28 11:00:00,232.79,233.0,232.78,232.87,1756.0,228.1245,228.3303,228.1147,228.2029,1756.0
2024-08-28 11:05:00,232.79,232.83,232.79,232.83,400.0,228.1245,228.1637,228.1245,228.1637,400.0
2024-08-28 11:10:00,232.98,233.24,232.96,233.24,3353.0,228.3107,228.5655,228.2911,228.5655,3353.0
2024-08-28 11:15:00,233.24,233.31,233.02,233.03,1870.0,228.5655,228.6341,228.3499,228.3597,1870.0
2024-08-28 11:20:00,233.04,233.08,233.0,233.08,2725.0,228.3695,228.4087,228.3303,228.4087,2725.0
2024-08-28 11:25:00,232.88,232.88,232.78,232.78,989.0,228.2127,228.2127,228.1147,228.1147,989.0
2024-08-28 11:30:00,232.94,233.07,232.64,232.68,1120.0,228.2715,228.3989,227.9775,228.0167,1120.0
2024-08-28 11:35:00,232.58,232.97,232.58,232.82,2302.0,227.9187,228.3009,227.9187,228.1539,2302.0
2024-08-28 11:40:00,232.85,233.0,232.42,232.42,2972.0,228.1833,228.3303,227.7619,227.7619,2972.0
2024-08-28 11:45:00,232.39,232.49,232.16,232.16,500.0,227.7325,227.8305,227.5072,227.5072,500.0
2024-08-28 11:50:00,232.06,232.34,232.06,232.34,442.0,227.4092,227.6835,227.4092,227.6835,442.0
2024-08-28 11:55:00,232.21,232.3,232.01,232.11,1200.0,227.5561,227.6443,227.3602,227.4582,1200.0
2024-08-28 12:00:00,232.12,232.19,232.09,232.18,700.0,227.468,227.5365,227.4386,227.5268,700.0
2024-08-28 12:05:00,232.18,232.18,231.9,231.97,2037.0,227.5268,227.5268,227.2524,227.321,2037.0
2024-08-28 12:10:00,231.97,232.15,231.9,232.15,906.0,227.321,227.4974,227.2524,227.4974,906.0
2024-08-28 12:15:00,232.17,232.18,231.77,231.86,2450.0,227.517,227.5268,227.125,227.2132,2450.0
2024-08-28 12:20:00,231.84,231.86,231.69,231.71,1436.0,227.1936,227.2132,227.0466,227.0662,1436.0
2024-08-28 12:25:00,231.67,231.89,231.67,231.89,368.0,227.027,227.2426,227.027,227.2426,368.0
2024-08-28 12:30:00,231.74,231.87,231.73,231.87,431.0,227.0956,227.223,227.0858,227.223,431.0
2024-08-28 12:35:00,231.81,231.82,231.79,231.8,300.0,227.1642,227.174,227.1446,227.1544,300.0
2024-08-28 12:40:00,231.79,231.89,231.64,231.86,1257.0,227.1446,227.2426,226.9976,227.2132,1257.0
2024-08-28 12:45:00,231.95,231.95,231.83,231.93,712.0,227.3014,227.3014,227.1838,227.2818,712.0
2024-08-28 12:50:00,231.91,231.93,231.67,231.67,4431.0,227.2622,227.2818,227.027,227.027,4431.0
2024-08-28 12:55:00,231.67,231.67,231.67,231.67,0.0,227.027,227.027,227.027,227.027,0.0
2024-08-28 13:00:00,231.72,231.8,231.65,231.68,2353.0,227.076,227.1544,227.0074,227.0368,2353.0
2024-08-28 13:05:00,231.58,231.69,231.55,231.55,2450.0,226.9388,227.0466,226.9094,226.9094,2450.0
2024-08-28 13:10:00,231.55,231.59,231.55,231.59,870.0,226.9094,226.9486,226.9094,226.9486,870.0
2024-08-28 13:15:00,231.6,231.6,231.45,231.47,743.0,226.9584,226.9584,226.8114,226.831,743.0
2024-08-28 13:20:00,231.65,231.65,231.51,231.59,932.0,227.0074,227.0074,226.8702,226.9486,932.0
2024-08-28 13:25:00,231.59,231.73,231.25,231.37,1817.0,226.9486,227.0858,226.6154,226.733,1817.0
2024-08-28 13:30:00,231.37,231.47,231.25,231.36,1600.0,226.733,226.831,226.6154,226.7232,1600.0
2024-08-28 13:35:00,231.26,231.36,231.2,231.21,902.0,226.6252,226.7232,226.5664,226.5762,902.0
2024-08-28 13:40:00,231.2,231.39,230.97,231.01,4186.0,226.5664,226.7526,226.341,226.3802,4186.0
2024-08-28 13:45:00,231.02,231.05,230.95,230.96,940.0,226.39,226.4194,226.3214,226.3312,940.0
2024-08-28 13:50:00,230.96,231.05,230.91,230.96,2750.0,226.3312,226.4194,226.2822,226.3312,2750.0
2024-08-28 13:55:00,231.03,231.04,230.87,230.95,909.0,226.3998,226.4096,226.243,226.3214,909.0
2024-08-28 14:00:00,231.01,231.11,230.85,230.93,4346.0,226.3802,226.4782,226.2234,226.3018,4346.0
2024-08-28 14:05:00,230.93,231.34,230.93,231.34,5202.0,226.3018,226.7036,226.3018,226.7036,5202.0
2024-08-28 14:10:00,231.34,231.34,231.23,231.34,1468.0,226.7036,226.7036,226.5958,226.7036,1468.0
2024-08-28 14:15:00,231.41,231.41,231.32,231.33,400.0,226.7722,226.7722,226.684,226.6938,400.0
2024-08-28 14:20:00,231.39,231.63,231.31,231.5,2121.0,226.7526,226.9878,226.6742,226.8604,2121.0
2024-08-28 14:25:00,231.5,231.58,231.16,231.29,2601.0,226.8604,226.9388,226.5272,226.6546,2601.0
2024-08-28 14:30:00,231.41,231.41,231.25,231.36,4230.0,226.7722,226.7722,226.6154,226.7232,4230.0
2024-08-28 14:35:00,231.36,231.46,231.34,231.38,1327.0,226.7232,226.8212,226.7036,226.7428,1327.0
2024-08-28 14:40:00,231.48,231.61,231.15,231.23,3006.0,226.8408,226.9682,226.5174,226.5958,3006.0
2024-08-28 14:45:00,231.34,231.34,231.31,231.34,500.0,226.7036,226.7036,226.6742,226.7036,500.0
2024-08-28 14:50:00,231.34,231.57,231.33,231.57,4033.0,226.7036,226.929,226.6938,226.929,4033.0
2024-08-28 14:55:00,231.61,231.89,231.57,231.89,2824.0,226.9682,227.2426,226.929,227.2426,2824.0
2024-08-28 15:00:00,231.9,231.96,231.79,231.87,1233.0,227.2524,227.3112,227.1446,227.223,1233.0
2024-08-28 15:05:00,231.86,231.86,231.59,231.61,3242.0,227.2132,227.2132,226.9486,226.9682,3242.0
2024-08-28 15:10:00,231.6,231.65,231.42,231.42,3000.0,226.9584,227.0074,226.782,226.782,3000.0
2024-08-28 15:15:00,231.43,231.59,231.43,231.48,3099.0,226.7918,226.9486,226.7918,226.8408,3099.0
2024-08-28 15:20:00,231.57,231.62,231.44,231.62,5561.0,226.929,226.978,226.8016,226.978,5561.0
2024-08-28 15:25:00,231.73,231.73,231.47,231.47,4076.0,227.0858,227.0858,226.831,226.831,4076.0
2024-08-28 15:30:00,231.51,231.51,231.4,231.42,5654.0,226.8702,226.8702,226.7624,226.782,5654.0
2024-08-28 15:35:00,231.47,231.63,231.33,231.63,5641.0,226.831,226.9878,226.6938,226.9878,5641.0
2024-08-28 15:40:00,231.65,231.84,231.6,231.73,4860.0,227.0074,227.1936,226.9584,227.0858,4860.0
2024-08-28 15:45:00,231.73,231.93,231.69,231.7,7093.0,227.0858,227.2818,227.0466,227.0564,7093.0
2024-08-28 15:50:00,231.78,231.78,231.1,231.46,11457.0,227.1348,227.1348,226.4684,226.8212,11457.0
2024-08-28 15:55:00,231.4,231.96,231.29,231.8,45324.0,226.7624,227.3112,226.6546,227.1544,45324.0
2024-08-29 09:30:00,233.04,233.5,232.87,232.87,4799.0,228.3695,228.8203,228.2029,228.2029,4799.0
2024-08-29 09:35:00,232.34,232.39,231.25,231.25,3430.0,227.6835,227.7325,226.6154,226.6154,3430.0
2024-08-29 09:40:00,231.61,231.78,230.0,231.78,8231.0,226.9682,227.1348,225.3904,227.1348,8231.0
2024-08-29 09:45:00,232.05,232.07,231.64,231.64,503.0,227.3994,227.419,226.9976,226.9976,503.0
2024-08-29 09:50:00,231.64,231.91,231.64,231.9,544.0,226.9976,227.2622,226.9976,227.2524,544.0
2024-08-29 09:55:00,231.67,232.02,231.67,231.71,800.0,227.027,227.37,227.027,227.0662,800.0
2024-08-29 10:00:00,231.68,233.08,231.67,232.33,1485.0,227.0368,228.4087,227.027,227.6737,1485.0
2024-08-29 10:05:00,232.49,232.87,232.25,232.7,623.0,227.8305,228.2029,227.5953,228.0363,623.0
2024-08-29 10:10:00,233.18,233.18,232.32,232.78,1622.0,228.5067,228.5067,227.6639,228.1147,1622.0
2024-08-29 10:15:00,233.05,233.72,233.04,233.64,2108.0,228.3793,229.0359,228.3695,228.9575,2108.0
2024-08-29 10:20:00,233.49,233.61,233.4,233.54,1753.0,228.8105,228.9281,228.7223,228.8595,1753.0
2024-08-29 10:25:00,233.66,233.84,233.66,233.84,200.0,228.9771,229.1535,228.9771,229.1535,200.0
2024-08-29 10:30:00,233.54,233.55,233.25,233.25,1983.0,228.8595,228.8693,228.5753,228.5753,1983.0
2024-08-29 10:35:00,233.32,233.68,233.31,233.55,800.0,228.6439,228.9967,228.6341,228.8693,800.0
2024-08-29 10:40:00,233.2,233.79,233.2,233.79,3907.0,228.5263,229.1045,228.5263,229.1045,3907.0
2024-08-29 10:45:00,233.77,233.88,233.61,233.68,872.0,229.0849,229.1927,228.9281,228.9967,872.0
2024-08-29 10:50:00,233.77,233.98,233.6,233.91,532.0,229.0849,229.2907,228.9183,229.2221,532.0
2024-08-29 10:55:00,233.86,233.96,233.42,233.55,2731.0,229.1731,229.2711,228.7419,228.8693,2731.0
2024-08-29 11:00:00,233.69,233.79,233.5,233.5,2569.0,229.0065,229.1045,228.8203,228.8203,2569.0
2024-08-29 11:05:00,233.51,233.6,233.5,233.5,300.0,228.8301,228.9183,228.8203,228.8203,300.0
2024-08-29 11:10:00,233.51,233.6,233.35,233.6,1231.0,228.8301,228.9183,228.6733,228.9183,1231.0
2024-08-29 11:15:00,233.51,233.7,233.5,233.7,1155.0,228.8301,229.0163,228.8203,229.0163,1155.0
2024-08-29 11:20:00,233.81,233.81,233.5,233.61,2345.0,229.1241,229.1241,228.8203,228.9281,2345.0
2024-08-29 11:25:00,233.72,233.73,233.59,233.7,810.0,229.0359,229.0457,228.9085,229.0163,810.0
2024-08-29 11:30:00,233.79,233.8,233.71,233.78,1211.0,229.1045,229.1143,229.0261,229.0947,1211.0
2024-08-29 11:35:00,233.8,233.8,233.63,233.71,300.0,229.1143,229.1143,228.9477,229.0261,300.0
2024-08-29 11:40:00,233.63,233.75,233.48,233.57,1454.0,228.9477,229.0653,228.8007,228.8889,1454.0
2024-08-29 11:45:00,233.52,233.7,233.52,233.7,682.0,228.8399,229.0163,228.8399,229.0163,682.0
2024-08-29 11:50:00,233.55,233.67,233.34,233.34,2377.0,228.8693,228.9869,228.6635,228.6635,2377.0
2024-08-29 11:55:00,233.58,233.83,233.37,233.83,2571.0,228.8987,229.1437,228.6929,229.1437,2571.0
2024-08-29 12:00:00,234.03,234.03,234.03,234.03,100.0,229.3397,229.3397,229.3397,229.3397,100.0
2024-08-29 12:05:00,234.12,234.51,234.11,234.51,1513.0,229.4279,229.8101,229.4181,229.8101,1513.0
2024-08-29 12:10:00,234.6,234.69,234.32,234.32,1425.0,229.8982,229.9864,229.6239,229.6239,1425.0
2024-08-29 12:15:00,234.74,234.77,234.69,234.7,898.0,230.0354,230.0648,229.9864,229.9962,898.0
2024-08-29 12:20:00,234.69,234.69,234.5,234.69,400.0,229.9864,229.9864,229.8003,229.9864,400.0
2024-08-29 12:25:00,234.68,234.7,234.59,234.7,510.0,229.9766,229.9962,229.8885,229.9962,510.0
2024-08-29 12:30:00,234.52,234.72,234.51,234.63,900.0,229.8199,230.0158,229.8101,229.9276,900.0
2024-08-29 12:35:00,234.53,234.71,234.5,234.71,740.0,229.8297,230.006,229.8003,230.006,740.0
2024-08-29 12:40:00,234.72,234.83,234.69,234.83,1101.0,230.0158,230.1236,229.9864,230.1236,1101.0
2024-08-29 12:45:00,234.85,234.85,234.67,234.67,900.0,230.1432,230.1432,229.9668,229.9668,900.0
2024-08-29 12:50:00,234.5,234.51,234.31,234.5,731.0,229.8003,229.8101,229.6141,229.8003,731.0
2024-08-29 12:55:00,234.67,234.67,234.51,234.67,3140.0,229.9668,229.9668,229.8101,229.9668,3140.0
2024-08-29 13:00:00,234.75,234.75,234.64,234.75,704.0,230.0452,230.0452,229.9374,230.0452,704.0
2024-08-29 13:05:00,234.49,234.77,234.49,234.65,725.0,229.7905,230.0648,229.7905,229.9472,725.0
2024-08-29 13:10:00,234.7,234.75,234.66,234.75,921.0,229.9962,230.0452,229.957,230.0452,921.0
2024-08-29 13:15:00,234.72,234.81,234.64,234.72,700.0,230.0158,230.104,229.9374,230.0158,700.0
2024-08-29 13:20:00,234.72,234.78,234.71,234.72,585.0,230.0158,230.0746,230.006,230.0158,585.0
2024-08-29 13:25:00,234.7,234.8,234.69,234.69,799.0,229.9962,230.0942,229.9864,229.9864,799.0
2024-08-29 13:30:00,234.76,234.77,234.65,234.7,600.0,230.055,230.0648,229.9472,229.9962,600.0
2024-08-29 13:35:00,234.75,234.85,234.69,234.74,1559.0,230.0452,230.1432,229.9864,230.0354,1559.0
2024-08-29 13:40:00,234.8,235.01,234.79,234.79,3322.0,230.0942,230.3,230.0844,230.0844,3322.0
2024-08-29 13:45:00,235.01,235.04,234.9,235.04,820.0,230.3,230.3294,230.1922,230.3294,820.0
2024-08-29 13:50:00,235.0,235.11,235.0,235.05,1050.0,230.2902,230.398,230.2902,230.3392,1050.0
2024-08-29 13:55:00,235.0,235.09,234.87,234.99,1672.0,230.2902,230.3784,230.1628,230.2804,1672.0
2024-08-29 14:00:00,235.05,235.06,234.86,234.98,3377.0,230.3392,230.349,230.153,230.2706,3377.0
2024-08-29 14:05:00,234.88,234.99,234.87,234.99,451.0,230.1726,230.2804,230.1628,230.2804,451.0
2024-08-29 14:10:00,235.13,235.13,235.0,235.03,976.0,230.4176,230.4176,230.2902,230.3196,976.0
2024-08-29 14:15:00,234.97,235.07,234.97,235.07,1265.0,230.2608,230.3588,230.2608,230.3588,1265.0
2024-08-29 14:20:00,235.0,235.04,234.91,234.95,1404.0,230.2902,230.3294,230.202,230.2412,1404.0
2024-08-29 14:25:00,234.85,234.93,234.66,234.74,2191.0,230.1432,230.2216,229.957,230.0354,2191.0
2024-08-29 14:30:00,234.64,234.82,234.55,234.8,1359.0,229.9374,230.1138,229.8493,230.0942,1359.0
2024-08-29 14:35:00,234.69,234.76,234.45,234.47,2925.0,229.9864,230.055,229.7513,229.7709,2925.0
2024-08-29 14:40:00,234.6,234.68,234.46,234.68,2640.0,229.8982,229.9766,229.7611,229.9766,2640.0
2024-08-29 14:45:00,234.66,234.96,234.62,234.96,1500.0,229.957,230.251,229.9178,230.251,1500.0
2024-08-29 14:50:00,234.97,235.09,234.69,235.09,4752.0,230.2608,230.3784,229.9864,230.3784,4752.0
2024-08-29 14:55:00,235.11,235.12,234.68,234.93,5159.0,230.398,230.4078,229.9766,230.2216,5159.0
2024-08-29 15:00:00,234.75,234.77,234.43,234.49,3646.0,230.0452,230.0648,229.7317,229.7905,3646.0
2024-08-29 15:05:00,234.46,234.75,234.46,234.73,2898.0,229.7611,230.0452,229.7611,230.0256,2898.0
2024-08-29 15:10:00,234.77,234.83,234.62,234.8,2487.0,230.0648,230.1236,229.9178,230.0942,2487.0
2024-08-29 15:15:00,234.73,235.17,234.72,234.84,4926.0,230.0256,230.4568,230.0158,230.1334,4926.0
2024-08-29 15:20:00,234.91,235.32,234.74,235.26,5305.0,230.202,230.6038,230.0354,230.545,5305.0
2024-08-29 15:25:00,235.25,235.35,234.83,234.91,5144.0,230.5352,230.6332,230.1236,230.202,5144.0
2024-08-29 15:30:00,234.94,235.12,234.63,234.64,4127.0,230.2314,230.4078,229.9276,229.9374,4127.0
2024-08-29 15:35:00,234.5,234.5,233.93,233.93,1868.0,229.8003,229.8003,229.2417,229.2417,1868.0
2024-08-29 15:40:00,233.9,234.06,233.7,233.7,9299.0,229.2123,229.3691,229.0163,229.0163,9299.0
2024-08-29 15:45:00,233.69,233.73,233.45,233.53,4305.0,229.0065,229.0457,228.7713,228.8497,4305.0
2024-08-29 15:50:00,233.49,233.67,233.36,233.56,13105.0,228.8105,228.9869,228.6831,228.8791,13105.0
2024-08-29 15:55:00,233.58,233.82,233.39,233.82,30484.0,228.8987,229.1339,228.7125,229.1339,30484.0
2024-08-30 09:30:00,233.75,234.8,233.75,234.24,7988.0,229.0653,230.0942,229.0653,229.5455,7988.0
2024-08-30 09:35:00,234.89,234.9,234.59,234.86,626.0,230.1824,230.1922,229.8885,230.153,626.0
2024-08-30 09:40:00,234.9,235.04,234.88,234.98,1049.0,230.1922,230.3294,230.1726,230.2706,1049.0
2024-08-30 09:45:00,234.2,234.24,234.11,234.11,1017.0,229.5063,229.5455,229.4181,229.4181,1017.0
2024-08-30 09:50:00,234.21,234.21,234.03,234.16,1549.0,229.5161,229.5161,229.3397,229.4671,1549.0
2024-08-30 09:55:00,234.21,234.21,234.2,234.21,200.0,229.5161,229.5161,229.5063,229.5161,200.0
2024-08-30 10:00:00,233.83,234.1,233.5,233.99,2001.0,229.1437,229.4083,228.8203,229.3005,2001.0
2024-08-30 10:05:00,233.95,234.37,233.68,233.98,10783.0,229.2613,229.6729,228.9967,229.2907,10783.0
2024-08-30 10:10:00,234.14,234.48,233.9,233.9,4921.0,229.4475,229.7807,229.2123,229.2123,4921.0
2024-08-30 10:15:00,234.24,234.24,234.13,234.14,520.0,229.5455,229.5455,229.4377,229.4475,520.0
2024-08-30 10:20:00,234.36,234.37,234.28,234.28,800.0,229.6631,229.6729,229.5847,229.5847,800.0
2024-08-30 10:25:00,234.16,234.5,234.14,234.36,3384.0,229.4671,229.8003,229.4475,229.6631,3384.0
2024-08-30 10:30:00,233.98,234.5,233.98,234.5,1153.0,229.2907,229.8003,229.2907,229.8003,1153.0
2024-08-30 10:35:00,234.7,234.71,234.52,234.52,458.0,229.9962,230.006,229.8199,229.8199,458.0
2024-08-30 10:40:00,234.67,234.77,234.4,234.49,633.0,229.9668,230.0648,229.7023,229.7905,633.0
2024-08-30 10:45:00,234.42,234.65,234.4,234.6,800.0,229.7219,229.9472,229.7023,229.8982,800.0
2024-08-30 10:50:00,234.54,234.54,234.53,234.53,300.0,229.8395,229.8395,229.8297,229.8297,300.0
2024-08-30 10:55:00,234.52,234.81,234.52,234.8,1112.0,229.8199,230.104,229.8199,230.0942,1112.0
2024-08-30 11:00:00,234.69,234.71,234.51,234.51,2566.0,229.9864,230.006,229.8101,229.8101,2566.0
2024-08-30 11:05:00,234.67,234.92,234.5,234.66,5524.0,229.9668,230.2118,229.8003,229.957,5524.0
2024-08-30 11:10:00,234.4,234.5,234.33,234.43,1663.0,229.7023,229.8003,229.6337,229.7317,1663.0
2024-08-30 11:15:00,234.36,234.54,234.23,234.42,831.0,229.6631,229.8395,229.5357,229.7219,831.0
2024-08-30 11:20:00,234.37,234.37,234.01,234.05,700.0,229.6729,229.6729,229.3201,229.3593,700.0
2024-08-30 11:25:00,234.31,234.31,233.54,233.54,4931.0,229.6141,229.6141,228.8595,228.8595,4931.0
2024-08-30 11:30:00,233.54,233.66,233.21,233.22,1452.0,228.8595,228.9771,228.5361,228.5459,1452.0
2024-08-30 11:35:00,233.47,233.7,233.23,233.69,2882.0,228.7909,229.0163,228.5557,229.0065,2882.0
2024-08-30 11:40:00,233.75,233.75,233.75,233.75,400.0,229.0653,229.0653,229.0653,229.0653,400.0
2024-08-30 11:45:00,233.75,233.75,233.75,233.75,0.0,229.0653,229.0653,229.0653,229.0653,0.0
2024-08-30 11:50:00,233.89,233.89,233.67,233.75,1161.0,229.2025,229.2025,228.9869,229.0653,1161.0
2024-08-30 11:55:00,233.79,233.99,233.79,233.86,850.0,229.1045,229.3005,229.1045,229.1731,850.0
2024-08-30 12:00:00,234.0,234.14,233.88,233.95,4199.0,229.3103,229.4475,229.1927,229.2613,4199.0
2024-08-30 12:05:00,234.11,234.3,234.02,234.3,1677.0,229.4181,229.6043,229.3299,229.6043,1677.0
2024-08-30 12:10:00,234.27,234.27,234.12,234.12,615.0,229.5749,229.5749,229.4279,229.4279,615.0
2024-08-30 12:15:00,234.12,234.12,233.97,233.99,646.0,229.4279,229.4279,229.2809,229.3005,646.0
2024-08-30 12:20:00,233.96,234.11,233.87,233.94,3443.0,229.2711,229.4181,229.1829,229.2515,3443.0
2024-08-30 12:25:00,233.91,234.0,233.88,234.0,2437.0,229.2221,229.3103,229.1927,229.3103,2437.0
2024-08-30 12:30:00,233.87,233.95,233.81,233.86,1130.0,229.1829,229.2613,229.1241,229.1731,1130.0
2024-08-30 12:35:00,233.87,233.96,233.77,233.96,3400.0,229.1829,229.2711,229.0849,229.2711,3400.0
2024-08-30 12:40:00,233.96,234.16,233.78,234.16,3424.0,229.2711,229.4671,229.0947,229.4671,3424.0
2024-08-30 12:45:00,233.89,234.16,233.89,234.12,600.0,229.2025,229.4671,229.2025,229.4279,600.0
2024-08-30 12:50:00,234.11,234.45,234.1,234.45,1130.0,229.4181,229.7513,229.4083,229.7513,1130.0
2024-08-30 12:55:00,234.36,234.61,234.34,234.43,2318.0,229.6631,229.908,229.6435,229.7317,2318.0
2024-08-30 13:00:00,234.41,234.49,234.41,234.49,300.0,229.7121,229.7905,229.7121,229.7905,300.0
2024-08-30 13:05:00,234.61,234.61,234.41,234.53,470.0,229.908,229.908,229.7121,229.8297,470.0
2024-08-30 13:10:00,234.44,234.45,234.38,234.4,1354.0,229.7415,229.7513,229.6827,229.7023,1354.0
2024-08-30 13:15:00,234.43,234.43,234.41,234.41,238.0,229.7317,229.7317,229.7121,229.7121,238.0
2024-08-30 13:20:00,234.38,234.38,234.23,234.23,300.0,229.6827,229.6827,229.5357,229.5357,300.0
2024-08-30 13:25:00,234.1,234.22,234.05,234.05,300.0,229.4083,229.5259,229.3593,229.3593,300.0
2024-08-30 13:30:00,234.15,234.15,233.99,233.99,814.0,229.4573,229.4573,229.3005,229.3005,814.0
2024-08-30 13:35:00,234.14,234.16,234.02,234.06,559.0,229.4475,229.4671,229.3299,229.3691,559.0
2024-08-30 13:40:00,234.09,234.09,234.06,234.06,200.0,229.3985,229.3985,229.3691,229.3691,200.0
2024-08-30 13:45:00,234.18,234.18,234.11,234.12,200.0,229.4867,229.4867,229.4181,229.4279,200.0
2024-08-30 13:50:00,234.18,234.34,234.18,234.34,500.0,229.4867,229.6435,229.4867,229.6435,500.0
2024-08-30 13:55:00,234.34,234.35,234.25,234.25,714.0,229.6435,229.6533,229.5553,229.5553,714.0
2024-08-30 14:00:00,234.44,234.45,234.13,234.43,973.0,229.7415,229.7513,229.4377,229.7317,973.0
2024-08-30 14:05:00,234.42,234.43,234.34,234.43,536.0,229.7219,229.7317,229.6435,229.7317,536.0
2024-08-30 14:10:00,234.41,234.49,234.41,234.49,200.0,229.7121,229.7905,229.7121,229.7905,200.0
2024-08-30 14:15:00,234.38,234.62,234.35,234.5,1755.0,229.6827,229.9178,229.6533,229.8003,1755.0
2024-08-30 14:20:00,234.62,234.77,234.55,234.75,2136.0,229.9178,230.0648,229.8493,230.0452,2136.0
2024-08-30 14:25:00,234.75,234.77,234.61,234.7,1405.0,230.0452,230.0648,229.908,229.9962,1405.0
2024-08-30 14:30:00,234.34,234.66,234.34,234.66,335.0,229.6435,229.957,229.6435,229.957,335.0
2024-08-30 14:35:00,234.48,234.52,234.34,234.34,505.0,229.7807,229.8199,229.6435,229.6435,505.0
2024-08-30 14:40:00,234.42,234.43,234.42,234.43,200.0,229.7219,229.7317,229.7219,229.7317,200.0
2024-08-30 14:45:00,234.53,234.53,234.29,234.34,862.0,229.8297,229.8297,229.5945,229.6435,862.0
2024-08-30 14:50:00,234.4,234.51,234.32,234.41,900.0,229.7023,229.8101,229.6239,229.7121,900.0
2024-08-30 14:55:00,234.3,234.42,234.3,234.33,1069.0,229.6043,229.7219,229.6043,229.6337,1069.0
2024-08-30 15:00:00,234.46,234.63,234.41,234.62,1345.0,229.7611,229.9276,229.7121,229.9178,1345.0
2024-08-30 15:05:00,234.76,234.79,234.6,234.77,1881.0,230.055,230.0844,229.8982,230.0648,1881.0
2024-08-30 15:10:00,234.81,234.81,234.65,234.65,833.0,230.104,230.104,229.9472,229.9472,833.0
2024-08-30 15:15:00,234.68,234.9,234.68,234.88,1200.0,229.9766,230.1922,229.9766,230.1726,1200.0
2024-08-30 15:20:00,234.89,235.67,234.86,235.62,5194.0,230.1824,230.9468,230.153,230.8978,5194.0
2024-08-30 15:25:00,235.28,235.38,235.1,235.38,2772.0,230.5646,230.6626,230.3882,230.6626,2772.0
2024-08-30 15:30:00,235.33,235.41,235.17,235.31,4259.0,230.6136,230.692,230.4568,230.594,4259.0
2024-08-30 15:35:00,235.18,235.85,235.18,235.74,5585.0,230.4666,231.1232,230.4666,231.0154,5585.0
2024-08-30 15:40:00,235.74,235.74,235.49,235.63,5860.0,231.0154,231.0154,230.7704,230.9076,5860.0
2024-08-30 15:45:00,235.71,235.9,235.71,235.75,5335.0,230.986,231.1722,230.986,231.0252,5335.0
2024-08-30 15:50:00,235.65,236.25,235.59,236.24,14714.0,230.9272,231.5152,230.8684,231.5054,14714.0
2024-08-30 15:55:00,236.29,236.94,236.22,236.61,66592.0,231.5544,232.1914,231.4858,231.868,66592.0
2024-09-03 09:30:00,236.68,237.82,236.67,237.82,7888.0,231.9366,233.0537,231.9268,233.0537,7888.0
2024-09-03 09:35:00,237.46,237.77,236.26,236.26,2061.0,232.7009,233.0047,231.525,231.525,2061.0
2024-09-03 09:40:00,236.63,237.17,236.43,236.8,5423.0,231.8876,232.4167,231.6916,232.0542,5423.0
2024-09-03 09:45:00,236.27,236.72,235.39,235.45,3311.0,231.5348,231.9758,230.6724,230.7312,3311.0
2024-09-03 09:50:00,235.21,235.81,235.07,235.76,1698.0,230.496,231.084,230.3588,231.035,1698.0
2024-09-03 09:55:00,236.13,236.39,236.04,236.33,1347.0,231.3976,231.6524,231.3094,231.5936,1347.0
2024-09-03 10:00:00,236.19,236.22,234.97,234.97,7283.0,231.4564,231.4858,230.2608,230.2608,7283.0
2024-09-03 10:05:00,234.9,235.08,234.41,234.94,8081.0,230.1922,230.3686,229.7121,230.2314,8081.0
2024-09-03 10:10:00,234.96,235.35,234.87,235.0,1141.0,230.251,230.6332,230.1628,230.2902,1141.0
2024-09-03 10:15:00,234.85,234.85,234.85,234.85,450.0,230.1432,230.1432,230.1432,230.1432,450.0
2024-09-03 10:20:00,234.74,234.86,234.58,234.58,906.0,230.0354,230.153,229.8787,229.8787,906.0
2024-09-03 10:25:00,234.53,234.53,233.86,234.25,1256.0,229.8297,229.8297,229.1731,229.5553,1256.0
2024-09-03 10:30:00,234.25,234.63,234.25,234.63,498.0,229.5553,229.9276,229.5553,229.9276,498.0
2024-09-03 10:35:00,234.47,234.81,234.37,234.68,4781.0,229.7709,230.104,229.6729,229.9766,4781.0
2024-09-03 10:40:00,234.91,235.0,234.86,234.98,739.0,230.202,230.2902,230.153,230.2706,739.0
2024-09-03 10:45:00,234.61,235.28,234.61,235.28,761.0,229.908,230.5646,229.908,230.5646,761.0
2024-09-03 10:50:00,235.08,235.34,235.08,235.3,500.0,230.3686,230.6234,230.3686,230.5842,500.0
2024-09-03 10:55:00,235.33,235.72,235.33,235.72,400.0,230.6136,230.9958,230.6136,230.9958,400.0
2024-09-03 11:00:00,235.72,235.72,235.4,235.55,1821.0,230.9958,230.9958,230.6822,230.8292,1821.0
2024-09-03 11:05:00,235.55,235.73,235.48,235.69,2028.0,230.8292,231.0056,230.7606,230.9664,2028.0
2024-09-03 11:10:00,235.59,235.6,235.27,235.43,1382.0,230.8684,230.8782,230.5548,230.7116,1382.0
2024-09-03 11:15:00,235.42,235.49,235.1,235.15,2331.0,230.7018,230.7704,230.3882,230.4372,2331.0
2024-09-03 11:20:00,235.31,235.31,235.06,235.06,308.0,230.594,230.594,230.349,230.349,308.0
2024-09-03 11:25:00,235.47,235.73,235.42,235.42,850.0,230.7508,231.0056,230.7018,230.7018,850.0
2024-09-03 11:30:00,235.73,235.73,235.73,235.73,200.0,231.0056,231.0056,231.0056,231.0056,200.0
2024-09-03 11:35:00,235.43,235.44,235.24,235.25,1112.0,230.7116,230.7214,230.5254,230.5352,1112.0
2024-09-03 11:40:00,235.35,235.43,235.25,235.29,732.0,230.6332,230.7116,230.5352,230.5744,732.0
2024-09-03 11:45:00,235.47,235.47,235.44,235.45,300.0,230.7508,230.7508,230.7214,230.7312,300.0
2024-09-03 11:50:00,235.53,235.7,235.53,235.7,500.0,230.8096,230.9762,230.8096,230.9762,500.0
2024-09-03 11:55:00,235.79,235.79,235.48,235.7,2737.0,231.0644,231.0644,230.7606,230.9762,2737.0
2024-09-03 12:00:00,235.7,235.7,235.55,235.58,772.0,230.9762,230.9762,230.8292,230.8586,772.0
2024-09-03 12:05:00,235.75,235.85,235.49,235.5,1204.0,231.0252,231.1232,230.7704,230.7802,1204.0
2024-09-03 12:10:00,235.5,235.59,235.44,235.53,2012.0,230.7802,230.8684,230.7214,230.8096,2012.0
2024-09-03 12:15:00,235.53,235.57,235.46,235.48,1302.0,230.8096,230.8488,230.741,230.7606,1302.0
2024-09-03 12:20:00,235.56,235.61,235.39,235.48,1381.0,230.839,230.888,230.6724,230.7606,1381.0
2024-09-03 12:25:00,235.48,235.57,235.16,235.55,3809.0,230.7606,230.8488,230.447,230.8292,3809.0
2024-09-03 12:30:00,235.51,235.58,235.4,235.58,2316.0,230.79,230.8586,230.6822,230.8586,2316.0
2024-09-03 12:35:00,235.41,235.48,235.28,235.35,1950.0,230.692,230.7606,230.5646,230.6332,1950.0
2024-09-03 12:40:00,235.42,235.47,235.2,235.21,4292.0,230.7018,230.7508,230.4862,230.496,4292.0
2024-09-03 12:45:00,235.21,235.35,235.16,235.17,4069.0,230.496,230.6332,230.447,230.4568,4069.0
2024-09-03 12:50:00,235.15,235.52,235.15,235.34,1612.0,230.4372,230.7998,230.4372,230.6234,1612.0
2024-09-03 12:55:00,235.2,235.35,235.18,235.28,2288.0,230.4862,230.6332,230.4666,230.5646,2288.0
2024-09-03 13:00:00,235.18,235.38,235.15,235.38,2919.0,230.4666,230.6626,230.4372,230.6626,2919.0
2024-09-03 13:05:00,235.4,235.73,235.4,235.66,1571.0,230.6822,231.0056,230.6822,230.937,1571.0
2024-09-03 13:10:00,235.66,235.67,235.41,235.54,2265.0,230.937,230.9468,230.692,230.8194,2265.0
2024-09-03 13:15:00,235.48,235.59,235.48,235.55,1166.0,230.7606,230.8684,230.7606,230.8292,1166.0
2024-09-03 13:20:00,235.63,235.77,235.55,235.57,1467.0,230.9076,231.0448,230.8292,230.8488,1467.0
2024-09-03 13:25:00,235.58,235.63,235.52,235.63,1418.0,230.8586,230.9076,230.7998,230.9076,1418.0
2024-09-03 13:30:00,235.55,235.58,235.31,235.36,3198.0,230.8292,230.8586,230.594,230.643,3198.0
2024-09-03 13:35:00,235.33,235.52,235.32,235.48,1887.0,230.6136,230.7998,230.6038,230.7606,1887.0
2024-09-03 13:40:00,235.47,235.57,235.28,235.28,1300.0,230.7508,230.8488,230.5646,230.5646,1300.0
2024-09-03 13:45:00,235.27,235.35,235.27,235.28,600.0,230.5548,230.6332,230.5548,230.5646,600.0
2024-09-03 13:50:00,235.32,235.38,235.02,235.16,2722.0,230.6038,230.6626,230.3098,230.447,2722.0
2024-09-03 13:55:00,234.98,235.07,234.86,234.98,1193.0,230.2706,230.3588,230.153,230.2706,1193.0
2024-09-03 14:00:00,235.0,235.0,234.65,234.74,2200.0,230.2902,230.2902,229.9472,230.0354,2200.0
2024-09-03 14:05:00,234.77,235.09,234.77,234.89,2268.0,230.0648,230.3784,230.0648,230.1824,2268.0
2024-09-03 14:10:00,235.04,235.23,234.81,235.06,1863.0,230.3294,230.5156,230.104,230.349,1863.0
2024-09-03 14:15:00,235.07,235.31,235.06,235.31,3033.0,230.3588,230.594,230.349,230.594,3033.0
2024-09-03 14:20:00,235.32,235.46,235.28,235.46,1100.0,230.6038,230.741,230.5646,230.741,1100.0
2024-09-03 14:25:00,235.36,235.48,235.32,235.37,1479.0,230.643,230.7606,230.6038,230.6528,1479.0
2024-09-03 14:30:00,235.37,235.48,235.33,235.38,1359.0,230.6528,230.7606,230.6136,230.6626,1359.0
2024-09-03 14:35:00,235.35,235.35,235.08,235.19,1086.0,230.6332,230.6332,230.3686,230.4764,1086.0
2024-09-03 14:40:00,235.18,235.19,235.07,235.1,1918.0,230.4666,230.4764,230.3588,230.3882,1918.0
2024-09-03 14:45:00,235.02,235.13,234.98,235.03,978.0,230.3098,230.4176,230.2706,230.3196,978.0
2024-09-03 14:50:00,235.14,235.14,234.94,235.06,425.0,230.4274,230.4274,230.2314,230.349,425.0
2024-09-03 14:55:00,234.77,234.85,234.74,234.83,1569.0,230.0648,230.1432,230.0354,230.1236,1569.0
2024-09-03 15:00:00,234.81,234.81,234.69,234.69,300.0,230.104,230.104,229.9864,229.9864,300.0
2024-09-03 15:05:00,234.69,234.77,234.68,234.68,400.0,229.9864,230.0648,229.9766,229.9766,400.0
2024-09-03 15:10:00,234.81,235.0,234.64,234.99,5891.0,230.104,230.2902,229.9374,230.2804,5891.0
2024-09-03 15:15:00,234.8,234.95,234.67,234.87,7649.0,230.0942,230.2412,229.9668,230.1628,7649.0
2024-09-03 15:20:00,234.73,235.27,234.73,235.24,3007.0,230.0256,230.5548,230.0256,230.5254,3007.0
2024-09-03 15:25:00,235.31,235.38,235.15,235.3,2350.0,230.594,230.6626,230.4372,230.5842,2350.0
2024-09-03 15:30:00,235.34,235.72,235.34,235.68,10054.0,230.6234,230.9958,230.6234,230.9566,10054.0
2024-09-03 15:35:00,235.72,235.72,234.97,235.02,11791.0,230.9958,230.9958,230.2608,230.3098,11791.0
2024-09-03 15:40:00,235.05,235.29,234.96,235.16,8524.0,230.3392,230.5744,230.251,230.447,8524.0
2024-09-03 15:45:00,235.13,235.48,235.07,235.46,12320.0,230.4176,230.7606,230.3588,230.741,12320.0
2024-09-03 15:50:00,235.39,235.71,234.84,235.0,57278.0,230.6724,230.986,230.1334,230.2902,57278.0
2024-09-03 15:55:00,235.13,235.32,234.88,235.32,51827.0,230.4176,230.6038,230.1726,230.6038,51827.0
2024-09-04 09:30:00,235.81,236.12,235.81,236.12,5233.0,231.084,231.3878,231.084,231.3878,5233.0
2024-09-04 09:35:00,236.56,237.28,236.56,237.27,1311.0,231.819,232.5245,231.819,232.5147,1311.0
2024-09-04 09:40:00,237.36,237.36,236.85,236.85,339.0,232.6029,232.6029,232.1032,232.1032,339.0
2024-09-04 09:45:00,236.69,236.69,236.68,236.69,1298.0,231.9464,231.9464,231.9366,231.9464,1298.0
2024-09-04 09:50:00,236.75,237.26,236.74,236.76,593.0,232.0052,232.5049,231.9954,232.015,593.0
2024-09-04 09:55:00,237.47,237.93,237.45,237.46,1330.0,232.7107,233.1615,232.6911,232.7009,1330.0
2024-09-04 10:00:00,237.42,238.12,237.41,237.69,4956.0,232.6617,233.3477,232.6519,232.9263,4956.0
2024-09-04 10:05:00,238.0,238.24,237.55,237.71,3500.0,233.2301,233.4653,232.7891,232.9459,3500.0
2024-09-04 10:10:00,237.62,237.74,237.1,237.19,6101.0,232.8577,232.9753,232.3481,232.4363,6101.0
2024-09-04 10:15:00,237.34,237.59,236.71,236.71,2461.0,232.5833,232.8283,231.966,231.966,2461.0
2024-09-04 10:20:00,237.06,237.68,237.05,237.48,2160.0,232.3089,232.9165,232.2991,232.7205,2160.0
2024-09-04 10:25:00,237.39,237.39,236.81,236.81,3037.0,232.6323,232.6323,232.064,232.064,3037.0
2024-09-04 10:30:00,236.91,236.93,236.64,236.84,3667.0,232.162,232.1816,231.8974,232.0934,3667.0
2024-09-04 10:35:00,236.84,237.26,236.68,237.18,2756.0,232.0934,232.5049,231.9366,232.4265,2756.0
2024-09-04 10:40:00,237.27,237.3,236.75,236.92,5306.0,232.5147,232.5441,232.0052,232.1718,5306.0
2024-09-04 10:45:00,236.91,237.15,236.75,237.11,4674.0,232.162,232.3971,232.0052,232.3579,4674.0
2024-09-04 10:50:00,237.11,237.18,237.08,237.18,3804.0,232.3579,232.4265,232.3285,232.4265,3804.0
2024-09-04 10:55:00,237.32,237.33,237.28,237.33,1202.0,232.5637,232.5735,232.5245,232.5735,1202.0
2024-09-04 11:00:00,237.32,237.43,237.13,237.13,1051.0,232.5637,232.6715,232.3775,232.3775,1051.0
2024-09-04 11:05:00,237.06,237.15,237.04,237.15,726.0,232.3089,232.3971,232.2893,232.3971,726.0
2024-09-04 11:10:00,237.08,237.08,237.02,237.02,813.0,232.3285,232.3285,232.2697,232.2697,813.0
2024-09-04 11:15:00,237.01,237.06,236.9,236.94,1825.0,232.2599,232.3089,232.1522,232.1914,1825.0
2024-09-04 11:20:00,236.97,236.97,236.74,236.74,1752.0,232.2208,232.2208,231.9954,231.9954,1752.0
2024-09-04 11:25:00,236.87,236.87,236.55,236.67,1754.0,232.1228,232.1228,231.8092,231.9268,1754.0
2024-09-04 11:30:00,236.41,236.7,236.41,236.52,1102.0,231.672,231.9562,231.672,231.7798,1102.0
2024-09-04 11:35:00,236.53,236.72,236.53,236.71,1000.0,231.7896,231.9758,231.7896,231.966,1000.0
2024-09-04 11:40:00,236.7,236.77,236.53,236.77,3141.0,231.9562,232.0248,231.7896,232.0248,3141.0
2024-09-04 11:45:00,236.69,236.7,236.54,236.54,605.0,231.9464,231.9562,231.7994,231.7994,605.0
2024-09-04 11:50:00,236.53,236.87,236.53,236.81,1830.0,231.7896,232.1228,231.7896,232.064,1830.0
2024-09-04 11:55:00,236.76,236.87,236.71,236.87,500.0,232.015,232.1228,231.966,232.1228,500.0
2024-09-04 12:00:00,236.87,236.87,236.48,236.48,4491.0,232.1228,232.1228,231.7406,231.7406,4491.0
2024-09-04 12:05:00,236.23,236.59,236.21,236.48,5981.0,231.4956,231.8484,231.476,231.7406,5981.0
2024-09-04 12:10:00,236.41,236.71,236.39,236.44,5740.0,231.672,231.966,231.6524,231.7014,5740.0
2024-09-04 12:15:00,236.44,236.58,236.18,236.58,5221.0,231.7014,231.8386,231.4466,231.8386,5221.0
2024-09-04 12:20:00,236.6,236.6,236.45,236.56,967.0,231.8582,231.8582,231.7112,231.819,967.0
2024-09-04 12:25:00,236.45,236.63,236.45,236.58,4106.0,231.7112,231.8876,231.7112,231.8386,4106.0
2024-09-04 12:30:00,236.67,236.74,236.67,236.68,984.0,231.9268,231.9954,231.9268,231.9366,984.0
2024-09-04 12:35:00,236.8,236.91,236.76,236.85,4837.0,232.0542,232.162,232.015,232.1032,4837.0
2024-09-04 12:40:00,236.9,236.95,236.61,236.61,11914.0,232.1522,232.2012,231.868,231.868,11914.0
2024-09-04 12:45:00,236.54,236.69,236.45,236.69,1001.0,231.7994,231.9464,231.7112,231.9464,1001.0
2024-09-04 12:50:00,236.57,236.78,236.57,236.78,870.0,231.8288,232.0346,231.8288,232.0346,870.0
2024-09-04 12:55:00,236.72,236.89,236.6,236.78,1850.0,231.9758,232.1424,231.8582,232.0346,1850.0
2024-09-04 13:00:00,236.69,236.75,236.22,236.22,13358.0,231.9464,232.0052,231.4858,231.4858,13358.0
2024-09-04 13:05:00,236.37,236.78,236.35,236.69,3818.0,231.6328,232.0346,231.6132,231.9464,3818.0
2024-09-04 13:10:00,236.77,236.77,236.74,236.75,1647.0,232.0248,232.0248,231.9954,232.0052,1647.0
2024-09-04 13:15:00,236.77,236.79,236.68,236.79,4090.0,232.0248,232.0444,231.9366,232.0444,4090.0
2024-09-04 13:20:00,236.76,236.76,236.62,236.73,3608.0,232.015,232.015,231.8778,231.9856,3608.0
2024-09-04 13:25:00,236.59,236.82,236.59,236.82,18203.0,231.8484,232.0738,231.8484,232.0738,18203.0
2024-09-04 13:30:00,236.77,236.77,236.71,236.71,1730.0,232.0248,232.0248,231.966,231.966,1730.0
2024-09-04 13:35:00,236.65,236.72,236.65,236.72,1425.0,231.9072,231.9758,231.9072,231.9758,1425.0
2024-09-04 13:40:00,236.73,236.77,236.49,236.49,925.0,231.9856,232.0248,231.7504,231.7504,925.0
2024-09-04 13:45:00,236.6,236.77,236.6,236.71,655.0,231.8582,232.0248,231.8582,231.966,655.0
2024-09-04 13:50:00,236.59,236.59,236.23,236.23,4516.0,231.8484,231.8484,231.4956,231.4956,4516.0
2024-09-04 13:55:00,236.36,236.62,236.35,236.61,3444.0,231.623,231.8778,231.6132,231.868,3444.0
2024-09-04 14:00:00,236.67,236.67,236.49,236.49,575.0,231.9268,231.9268,231.7504,231.7504,575.0
2024-09-04 14:05:00,236.68,236.68,236.63,236.63,300.0,231.9366,231.9366,231.8876,231.8876,300.0
2024-09-04 14:10:00,236.63,236.75,236.62,236.75,671.0,231.8876,232.0052,231.8778,232.0052,671.0
2024-09-04 14:15:00,236.81,236.89,236.69,236.78,2606.0,232.064,232.1424,231.9464,232.0346,2606.0
2024-09-04 14:20:00,236.81,236.82,236.81,236.81,300.0,232.064,232.0738,232.064,232.064,300.0
2024-09-04 14:25:00,236.78,237.0,236.73,236.84,1675.0,232.0346,232.2501,231.9856,232.0934,1675.0
2024-09-04 14:30:00,237.06,237.36,237.06,237.34,4984.0,232.3089,232.6029,232.3089,232.5833,4984.0
2024-09-04 14:35:00,237.28,237.51,237.27,237.43,12576.0,232.5245,232.7499,232.5147,232.6715,12576.0
2024-09-04 14:40:00,237.43,237.61,237.42,237.43,800.0,232.6715,232.8479,232.6617,232.6715,800.0
2024-09-04 14:45:00,237.48,237.77,237.45,237.7,1778.0,232.7205,233.0047,232.6911,232.9361,1778.0
2024-09-04 14:50:00,237.66,237.66,237.38,237.48,1733.0,232.8969,232.8969,232.6225,232.7205,1733.0
2024-09-04 14:55:00,237.38,237.38,237.21,237.33,5385.0,232.6225,232.6225,232.4559,232.5735,5385.0
2024-09-04 15:00:00,237.3,237.3,237.1,237.19,2468.0,232.5441,232.5441,232.3481,232.4363,2468.0
2024-09-04 15:05:00,237.2,237.2,237.0,237.01,1579.0,232.4461,232.4461,232.2501,232.2599,1579.0
2024-09-04 15:10:00,236.99,236.99,236.84,236.88,1914.0,232.2404,232.2404,232.0934,232.1326,1914.0
2024-09-04 15:15:00,236.81,236.97,236.52,236.52,2368.0,232.064,232.2208,231.7798,231.7798,2368.0
2024-09-04 15:20:00,236.65,236.65,236.43,236.51,3174.0,231.9072,231.9072,231.6916,231.77,3174.0
2024-09-04 15:25:00,236.52,236.66,236.52,236.57,1267.0,231.7798,231.917,231.7798,231.8288,1267.0
2024-09-04 15:30:00,236.47,236.56,236.27,236.39,2936.0,231.7308,231.819,231.5348,231.6524,2936.0
2024-09-04 15:35:00,236.41,236.65,236.31,236.65,3448.0,231.672,231.9072,231.574,231.9072,3448.0
2024-09-04 15:40:00,236.66,236.66,236.27,236.57,3552.0,231.917,231.917,231.5348,231.8288,3552.0
2024-09-04 15:45:00,236.52,236.66,236.3,236.42,4936.0,231.7798,231.917,231.5642,231.6818,4936.0
2024-09-04 15:50:00,236.42,236.5,236.11,236.31,12079.0,231.6818,231.7602,231.378,231.574,12079.0
2024-09-04 15:55:00,236.38,236.73,236.24,236.39,31476.0,231.6426,231.9856,231.5054,231.6524,31476.0
2024-09-05 09:30:00,237.32,237.32,235.07,235.07,5788.0,232.5637,232.5637,230.3588,230.3588,5788.0
2024-09-05 09:35:00,236.03,236.03,234.68,234.94,2029.0,231.2996,231.2996,229.9766,230.2314,2029.0
2024-09-05 09:40:00,234.88,235.82,234.88,235.47,1891.0,230.1726,231.0938,230.1726,230.7508,1891.0
2024-09-05 09:45:00,235.6,235.6,234.81,235.09,653.0,230.8782,230.8782,230.104,230.3784,653.0
2024-09-05 09:50:00,235.21,235.21,234.87,235.07,1524.0,230.496,230.496,230.1628,230.3588,1524.0
2024-09-05 09:55:00,234.7,234.79,234.29,234.52,2465.0,229.9962,230.0844,229.5945,229.8199,2465.0
2024-09-05 10:00:00,234.53,235.17,234.53,235.12,1758.0,229.8297,230.4568,229.8297,230.4078,1758.0
2024-09-05 10:05:00,234.99,234.99,234.96,234.97,500.0,230.2804,230.2804,230.251,230.2608,500.0
2024-09-05 10:10:00,235.14,235.34,234.61,234.82,7965.0,230.4274,230.6234,229.908,230.1138,7965.0
2024-09-05 10:15:00,234.81,235.05,234.44,234.46,4664.0,230.104,230.3392,229.7415,229.7611,4664.0
2024-09-05 10:20:00,234.41,234.5,234.18,234.27,2945.0,229.7121,229.8003,229.4867,229.5749,2945.0
2024-09-05 10:25:00,234.21,234.35,234.1,234.35,2032.0,229.5161,229.6533,229.4083,229.6533,2032.0
2024-09-05 10:30:00,234.44,234.58,234.23,234.45,6134.0,229.7415,229.8787,229.5357,229.7513,6134.0
2024-09-05 10:35:00,234.45,234.45,234.22,234.22,3087.0,229.7513,229.7513,229.5259,229.5259,3087.0
2024-09-05 10:40:00,234.09,234.31,233.93,233.94,2678.0,229.3985,229.6141,229.2417,229.2515,2678.0
2024-09-05 10:45:00,233.83,233.85,233.34,233.57,4030.0,229.1437,229.1633,228.6635,228.8889,4030.0
2024-09-05 10:50:00,233.45,233.77,233.39,233.61,1550.0,228.7713,229.0849,228.7125,228.9281,1550.0
2024-09-05 10:55:00,233.59,233.81,233.52,233.8,800.0,228.9085,229.1241,228.8399,229.1143,800.0
2024-09-05 11:00:00,233.78,233.91,233.57,233.85,4362.0,229.0947,229.2221,228.8889,229.1633,4362.0
2024-09-05 11:05:00,233.98,234.22,233.86,234.08,2530.0,229.2907,229.5259,229.1731,229.3887,2530.0
2024-09-05 11:10:00,234.06,234.06,233.19,233.2,1880.0,229.3691,229.3691,228.5165,228.5263,1880.0
2024-09-05 11:15:00,233.2,233.22,233.13,233.17,1844.0,228.5263,228.5459,228.4577,228.4969,1844.0
2024-09-05 11:20:00,233.34,233.48,233.3,233.48,1702.0,228.6635,228.8007,228.6243,228.8007,1702.0
2024-09-05 11:25:00,233.18,233.27,232.86,233.03,2373.0,228.5067,228.5949,228.1931,228.3597,2373.0
2024-09-05 11:30:00,233.02,233.07,232.82,232.84,1300.0,228.3499,228.3989,228.1539,228.1735,1300.0
2024-09-05 11:35:00,232.86,232.86,232.75,232.77,839.0,228.1931,228.1931,228.0853,228.1049,839.0
2024-09-05 11:40:00,232.71,232.87,232.62,232.76,3502.0,228.0461,228.2029,227.9579,228.0951,3502.0
2024-09-05 11:45:00,232.75,232.97,232.75,232.92,11518.0,228.0853,228.3009,228.0853,228.2519,11518.0
2024-09-05 11:50:00,232.92,232.92,232.23,232.46,17732.0,228.2519,228.2519,227.5757,227.8011,17732.0
2024-09-05 11:55:00,232.46,232.92,232.45,232.63,4271.0,227.8011,228.2519,227.7913,227.9677,4271.0
2024-09-05 12:00:00,232.46,232.58,231.91,231.91,3745.0,227.8011,227.9187,227.2622,227.2622,3745.0
2024-09-05 12:05:00,231.93,232.0,231.68,231.7,853.0,227.2818,227.3504,227.0368,227.0564,853.0
2024-09-05 12:10:00,231.69,231.69,231.4,231.64,1641.0,227.0466,227.0466,226.7624,226.9976,1641.0
2024-09-05 12:15:00,231.33,231.33,230.84,230.96,4129.0,226.6938,226.6938,226.2136,226.3312,4129.0
2024-09-05 12:20:00,231.11,231.11,230.92,231.02,2982.0,226.4782,226.4782,226.292,226.39,2982.0
2024-09-05 12:25:00,230.99,231.15,230.94,230.94,1646.0,226.3606,226.5174,226.3116,226.3116,1646.0
2024-09-05 12:30:00,230.94,231.16,230.73,230.93,4353.0,226.3116,226.5272,226.1058,226.3018,4353.0
2024-09-05 12:35:00,231.0,231.0,230.74,230.82,1745.0,226.3704,226.3704,226.1156,226.194,1745.0
2024-09-05 12:40:00,230.84,230.85,230.35,230.59,1666.0,226.2136,226.2234,225.7334,225.9686,1666.0
2024-09-05 12:45:00,230.48,231.14,230.39,230.95,3517.0,225.8608,226.5076,225.7726,226.3214,3517.0
2024-09-05 12:50:00,230.87,231.2,230.86,231.2,711.0,226.243,226.5664,226.2332,226.5664,711.0
2024-09-05 12:55:00,231.1,231.58,230.97,231.15,2383.0,226.4684,226.9388,226.341,226.5174,2383.0
2024-09-05 13:00:00,231.12,231.51,231.03,231.36,2778.0,226.488,226.8702,226.3998,226.7232,2778.0
2024-09-05 13:05:00,231.53,231.73,231.53,231.55,500.0,226.8898,227.0858,226.8898,226.9094,500.0
2024-09-05 13:10:00,231.63,231.71,231.61,231.62,300.0,226.9878,227.0662,226.9682,226.978,300.0
2024-09-05 13:15:00,231.51,231.6,231.51,231.59,425.0,226.8702,226.9584,226.8702,226.9486,425.0
2024-09-05 13:20:00,231.8,231.8,231.44,231.62,2330.0,227.1544,227.1544,226.8016,226.978,2330.0
2024-09-05 13:25:00,231.69,231.7,231.53,231.54,871.0,227.0466,227.0564,226.8898,226.8996,871.0
2024-09-05 13:30:00,231.53,231.59,231.52,231.53,700.0,226.8898,226.9486,226.88,226.8898,700.0
2024-09-05 13:35:00,231.52,231.88,231.52,231.75,1982.0,226.88,227.2328,226.88,227.1054,1982.0
2024-09-05 13:40:00,231.83,231.94,231.73,231.93,700.0,227.1838,227.2916,227.0858,227.2818,700.0
2024-09-05 13:45:00,231.95,232.24,231.95,232.19,2237.0,227.3014,227.5855,227.3014,227.5365,2237.0
2024-09-05 13:50:00,232.05,232.05,231.63,231.63,1530.0,227.3994,227.3994,226.9878,226.9878,1530.0
2024-09-05 13:55:00,231.58,232.08,231.57,232.08,4154.0,226.9388,227.4288,226.929,227.4288,4154.0
2024-09-05 14:00:00,232.12,232.28,232.04,232.18,6159.0,227.468,227.6247,227.3896,227.5268,6159.0
2024-09-05 14:05:00,232.19,232.39,232.18,232.31,3400.0,227.5365,227.7325,227.5268,227.6541,3400.0
2024-09-05 14:10:00,232.34,232.49,232.23,232.25,2624.0,227.6835,227.8305,227.5757,227.5953,2624.0
2024-09-05 14:15:00,232.23,232.52,232.21,232.36,3377.0,227.5757,227.8599,227.5561,227.7031,3377.0
2024-09-05 14:20:00,232.37,232.43,232.35,232.35,2684.0,227.7129,227.7717,227.6933,227.6933,2684.0
2024-09-05 14:25:00,232.35,232.43,232.34,232.34,2245.0,227.6933,227.7717,227.6835,227.6835,2245.0
2024-09-05 14:30:00,232.31,232.59,232.26,232.51,3179.0,227.6541,227.9285,227.6051,227.8501,3179.0
2024-09-05 14:35:00,232.62,232.65,232.56,232.56,1102.0,227.9579,227.9873,227.8991,227.8991,1102.0
2024-09-05 14:40:00,232.5,232.64,232.5,232.64,1959.0,227.8403,227.9775,227.8403,227.9775,1959.0
2024-09-05 14:45:00,232.62,232.69,232.46,232.46,2860.0,227.9579,228.0265,227.8011,227.8011,2860.0
2024-09-05 14:50:00,232.47,232.61,232.45,232.55,3527.0,227.8109,227.9481,227.7913,227.8893,3527.0
2024-09-05 14:55:00,232.5,232.55,232.38,232.43,3970.0,227.8403,227.8893,227.7227,227.7717,3970.0
2024-09-05 15:00:00,232.43,232.43,232.26,232.37,4701.0,227.7717,227.7717,227.6051,227.7129,4701.0
2024-09-05 15:05:00,232.36,232.37,232.2,232.29,1827.0,227.7031,227.7129,227.5463,227.6345,1827.0
2024-09-05 15:10:00,232.3,232.36,232.19,232.26,7604.0,227.6443,227.7031,227.5365,227.6051,7604.0
2024-09-05 15:15:00,232.25,232.32,232.0,232.06,6900.0,227.5953,227.6639,227.3504,227.4092,6900.0
2024-09-05 15:20:00,232.06,232.1,231.91,231.91,5973.0,227.4092,227.4484,227.2622,227.2622,5973.0
2024-09-05 15:25:00,232.01,232.25,232.0,232.25,6280.0,227.3602,227.5953,227.3504,227.5953,6280.0
2024-09-05 15:30:00,232.25,232.7,232.24,232.7,3393.0,227.5953,228.0363,227.5855,228.0363,3393.0
2024-09-05 15:35:00,232.7,232.75,232.58,232.67,5383.0,228.0363,228.0853,227.9187,228.0069,5383.0
2024-09-05 15:40:00,232.67,233.0,232.58,232.6,17582.0,228.0069,228.3303,227.9187,227.9383,17582.0
2024-09-05 15:45:00,232.65,232.97,232.64,232.86,10491.0,227.9873,228.3009,227.9775,228.1931,10491.0
2024-09-05 15:50:00,232.92,233.14,232.71,232.88,20751.0,228.2519,228.4675,228.0461,228.2127,20751.0
2024-09-05 15:55:00,232.88,232.88,232.15,232.6,32792.0,228.2127,228.2127,227.4974,227.9383,32792.0
2024-09-06 09:30:00,231.11,231.83,230.98,230.98,6709.0,227.6344,228.3435,227.5063,227.5063,6709.0
2024-09-06 09:35:00,232.45,232.96,232.15,232.96,1797.0,228.9542,229.4565,228.6587,229.4565,1797.0
2024-09-06 09:40:00,232.0,232.22,231.48,231.86,3044.0,228.511,228.7277,227.9988,228.3731,3044.0
2024-09-06 09:45:00,231.87,231.88,231.15,231.15,408.0,228.3829,228.3928,227.6738,227.6738,408.0
2024-09-06 09:50:00,231.47,231.5,231.03,231.03,2546.0,227.9889,228.0185,227.5556,227.5556,2546.0
2024-09-06 09:55:00,231.54,231.54,231.01,231.01,700.0,228.0579,228.0579,227.5359,227.5359,700.0
2024-09-06 10:00:00,230.78,231.23,230.59,230.71,1009.0,227.3093,227.7526,227.1222,227.2404,1009.0
2024-09-06 10:05:00,230.91,231.0,230.1,230.25,3787.0,227.4374,227.526,226.6395,226.7873,3787.0
2024-09-06 10:10:00,230.46,230.87,230.32,230.37,6471.0,226.9941,227.398,226.8562,226.9055,6471.0
2024-09-06 10:15:00,230.39,230.39,229.07,229.38,3908.0,226.9252,226.9252,225.625,225.9304,3908.0
2024-09-06 10:20:00,229.61,229.63,229.45,229.48,1022.0,226.1569,226.1766,225.9993,226.0289,1022.0
2024-09-06 10:25:00,229.46,229.46,228.86,229.11,2184.0,226.0092,226.0092,225.4182,225.6644,2184.0
2024-09-06 10:30:00,229.23,229.45,229.23,229.45,900.0,225.7826,225.9993,225.7826,225.9993,900.0
2024-09-06 10:35:00,229.25,229.29,228.73,228.86,3324.0,225.8023,225.8417,225.2901,225.4182,3324.0
2024-09-06 10:40:00,228.98,228.98,228.63,228.66,1105.0,225.5364,225.5364,225.1917,225.2212,1105.0
2024-09-06 10:45:00,228.56,228.8,227.9,228.8,9549.0,225.1227,225.3591,224.4726,225.3591,9549.0
2024-09-06 10:50:00,229.17,229.18,228.49,228.5,1138.0,225.7235,225.7334,225.0538,225.0636,1138.0
2024-09-06 10:55:00,228.45,228.47,228.15,228.46,7511.0,225.0144,225.0341,224.7189,225.0242,7511.0
2024-09-06 11:00:00,228.64,230.3,228.56,229.59,3433.0,225.2015,226.8365,225.1227,226.1372,3433.0
2024-09-06 11:05:00,229.8,229.81,229.02,229.09,1533.0,226.3441,226.3539,225.5758,225.6447,1533.0
2024-09-06 11:10:00,228.91,229.06,228.71,228.95,16413.0,225.4674,225.6152,225.2705,225.5068,16413.0
2024-09-06 11:15:00,228.93,229.28,228.93,229.18,4000.0,225.4871,225.8319,225.4871,225.7334,4000.0
2024-09-06 11:20:00,229.28,229.51,229.23,229.37,1068.0,225.8319,226.0584,225.7826,225.9205,1068.0
2024-09-06 11:25:00,229.3,229.32,228.71,228.75,6596.0,225.8516,225.8713,225.2705,225.3098,6596.0
2024-09-06 11:30:00,228.72,229.33,228.72,229.13,5649.0,225.2803,225.8811,225.2803,225.6841,5649.0
2024-09-06 11:35:00,229.13,229.13,229.01,229.12,2397.0,225.6841,225.6841,225.5659,225.6743,2397.0
2024-09-06 11:40:00,229.14,229.14,228.97,229.14,4475.0,225.694,225.694,225.5265,225.694,4475.0
2024-09-06 11:45:00,228.98,228.98,228.44,228.54,2873.0,225.5364,225.5364,225.0045,225.103,2873.0
2024-09-06 11:50:00,228.5,228.5,228.47,228.48,3746.0,225.0636,225.0636,225.0341,225.0439,3746.0
2024-09-06 11:55:00,228.59,228.72,228.3,228.69,6787.0,225.1523,225.2803,224.8666,225.2508,6787.0
2024-09-06 12:00:00,228.68,228.85,228.68,228.85,1735.0,225.2409,225.4083,225.2409,225.4083,1735.0
2024-09-06 12:05:00,228.7,228.89,228.68,228.83,2409.0,225.2606,225.4477,225.2409,225.3886,2409.0
2024-09-06 12:10:00,228.78,228.89,228.58,228.85,7226.0,225.3394,225.4477,225.1424,225.4083,7226.0
2024-09-06 12:15:00,228.73,228.77,228.64,228.64,4259.0,225.2901,225.3295,225.2015,225.2015,4259.0
2024-09-06 12:20:00,228.68,228.68,228.68,228.68,100.0,225.2409,225.2409,225.2409,225.2409,100.0
2024-09-06 12:25:00,228.84,228.9,228.63,228.67,3440.0,225.3985,225.4576,225.1917,225.2311,3440.0
2024-09-06 12:30:00,228.77,228.81,228.56,228.81,1422.0,225.3295,225.3689,225.1227,225.3689,1422.0
2024-09-06 12:35:00,228.8,228.93,228.68,228.69,10535.0,225.3591,225.4871,225.2409,225.2508,10535.0
2024-09-06 12:40:00,228.78,229.01,228.68,228.9,2559.0,225.3394,225.5659,225.2409,225.4576,2559.0
2024-09-06 12:45:00,228.86,228.94,228.76,228.9,3223.0,225.4182,225.497,225.3197,225.4576,3223.0
2024-09-06 12:50:00,228.91,229.25,228.88,229.09,9427.0,225.4674,225.8023,225.4379,225.6447,9427.0
2024-09-06 12:55:00,229.34,229.38,229.05,229.36,5280.0,225.891,225.9304,225.6053,225.9107,5280.0
2024-09-06 13:00:00,229.39,229.39,229.17,229.31,1000.0,225.9402,225.9402,225.7235,225.8614,1000.0
2024-09-06 13:05:00,229.16,229.65,229.16,229.65,3712.0,225.7137,226.1963,225.7137,226.1963,3712.0
2024-09-06 13:10:00,229.51,229.51,229.26,229.31,5172.0,226.0584,226.0584,225.8122,225.8614,5172.0
2024-09-06 13:15:00,229.42,229.45,229.14,229.45,5467.0,225.9698,225.9993,225.694,225.9993,5467.0
2024-09-06 13:20:00,229.47,230.03,229.47,229.92,4341.0,226.019,226.5706,226.019,226.4623,4341.0
2024-09-06 13:25:00,229.57,229.57,229.09,229.09,1800.0,226.1175,226.1175,225.6447,225.6447,1800.0
2024-09-06 13:30:00,229.03,229.03,228.63,228.63,3211.0,225.5856,225.5856,225.1917,225.1917,3211.0
2024-09-06 13:35:00,228.43,228.44,228.32,228.33,1650.0,224.9947,225.0045,224.8863,224.8962,1650.0
2024-09-06 13:40:00,228.37,228.49,228.35,228.4,1747.0,224.9356,225.0538,224.9159,224.9651,1747.0
2024-09-06 13:45:00,228.4,228.43,228.21,228.31,1592.0,224.9651,224.9947,224.778,224.8765,1592.0
2024-09-06 13:50:00,228.34,228.35,228.33,228.34,450.0,224.906,224.9159,224.8962,224.906,450.0
2024-09-06 13:55:00,228.35,228.55,228.28,228.55,5888.0,224.9159,225.1129,224.8469,225.1129,5888.0
2024-09-06 14:00:00,228.53,228.53,228.27,228.4,2045.0,225.0932,225.0932,224.8371,224.9651,2045.0
2024-09-06 14:05:00,228.45,228.53,228.4,228.53,1033.0,225.0144,225.0932,224.9651,225.0932,1033.0
2024-09-06 14:10:00,228.51,228.51,228.32,228.34,800.0,225.0735,225.0735,224.8863,224.906,800.0
2024-09-06 14:15:00,228.21,228.34,228.21,228.21,1200.0,224.778,224.906,224.778,224.778,1200.0
2024-09-06 14:20:00,228.31,228.31,228.13,228.13,500.0,224.8765,224.8765,224.6992,224.6992,500.0
2024-09-06 14:25:00,228.17,228.36,227.87,228.36,6146.0,224.7386,224.9257,224.4431,224.9257,6146.0
2024-09-06 14:30:00,228.32,228.45,227.96,227.96,1503.0,224.8863,225.0144,224.5317,224.5317,1503.0
2024-09-06 14:35:00,228.03,228.11,227.85,228.01,1270.0,224.6007,224.6795,224.4234,224.581,1270.0
2024-09-06 14:40:00,227.88,228.0,227.75,227.75,735.0,224.4529,224.5711,224.3249,224.3249,735.0
2024-09-06 14:45:00,227.53,227.74,227.32,227.42,3861.0,224.1082,224.315,223.9014,223.9999,3861.0
2024-09-06 14:50:00,227.42,227.49,227.3,227.42,4163.0,223.9999,224.0688,223.8817,223.9999,4163.0
2024-09-06 14:55:00,227.39,227.65,227.39,227.63,1301.0,223.9703,224.2264,223.9703,224.2067,1301.0
2024-09-06 15:00:00,227.64,227.72,227.57,227.72,700.0,224.2165,224.2953,224.1476,224.2953,700.0
2024-09-06 15:05:00,227.72,227.94,227.71,227.82,754.0,224.2953,224.512,224.2855,224.3938,754.0
2024-09-06 15:10:00,227.82,227.82,227.51,227.52,1017.0,224.3938,224.3938,224.0885,224.0983,1017.0
2024-09-06 15:15:00,227.52,227.64,227.26,227.26,1764.0,224.0983,224.2165,223.8423,223.8423,1764.0
2024-09-06 15:20:00,227.3,227.31,227.0,227.06,4652.0,223.8817,223.8915,223.5862,223.6453,4652.0
2024-09-06 15:25:00,227.06,227.14,226.88,226.97,1200.0,223.6453,223.7241,223.468,223.5566,1200.0
2024-09-06 15:30:00,226.96,227.06,226.55,226.55,3120.0,223.5468,223.6453,223.1429,223.1429,3120.0
2024-09-06 15:35:00,226.51,226.6,226.37,226.54,4361.0,223.1035,223.1922,222.9656,223.1331,4361.0
2024-09-06 15:40:00,226.41,226.52,226.33,226.47,2984.0,223.005,223.1134,222.9262,223.0641,2984.0
2024-09-06 15:45:00,226.46,227.03,226.3,226.93,10646.0,223.0543,223.6157,222.8967,223.5172,10646.0
2024-09-06 15:50:00,226.92,227.27,226.8,227.2,17531.0,223.5074,223.8521,223.3892,223.7832,17531.0
2024-09-06 15:55:00,227.17,227.27,226.97,227.27,31965.0,223.7536,223.8521,223.5566,223.8521,31965.0
2024-09-09 09:30:00,228.15,228.22,227.64,228.0,9177.0,224.7189,224.7878,224.2165,224.5711,9177.0
2024-09-09 09:35:00,228.0,228.2,228.0,228.2,853.0,224.5711,224.7681,224.5711,224.7681,853.0
2024-09-09 09:40:00,228.06,228.06,228.03,228.04,600.0,224.6302,224.6302,224.6007,224.6105,600.0
2024-09-09 09:45:00,228.92,228.92,228.61,228.84,651.0,225.4773,225.4773,225.172,225.3985,651.0
2024-09-09 09:50:00,228.87,229.18,228.76,229.12,4256.0,225.428,225.7334,225.3197,225.6743,4256.0
2024-09-09 09:55:00,229.34,229.38,228.94,228.94,3316.0,225.891,225.9304,225.497,225.497,3316.0
2024-09-09 10:00:00,229.08,229.19,228.84,229.14,728.0,225.6349,225.7432,225.3985,225.694,728.0
2024-09-09 10:05:00,228.98,229.16,228.69,228.7,1616.0,225.5364,225.7137,225.2508,225.2606,1616.0
2024-09-09 10:10:00,228.94,228.94,228.45,228.51,6830.0,225.497,225.497,225.0144,225.0735,6830.0
2024-09-09 10:15:00,228.69,228.88,228.64,228.64,1427.0,225.2508,225.4379,225.2015,225.2015,1427.0
2024-09-09 10:20:00,228.64,228.79,228.59,228.59,300.0,225.2015,225.3492,225.1523,225.1523,300.0
2024-09-09 10:25:00,228.43,228.76,228.43,228.64,1400.0,224.9947,225.3197,224.9947,225.2015,1400.0
2024-09-09 10:30:00,228.82,228.82,228.81,228.82,400.0,225.3788,225.3788,225.3689,225.3788,400.0
2024-09-09 10:35:00,228.68,228.8,228.48,228.68,3338.0,225.2409,225.3591,225.0439,225.2409,3338.0
2024-09-09 10:40:00,228.7,228.7,228.67,228.68,527.0,225.2606,225.2606,225.2311,225.2409,527.0
2024-09-09 10:45:00,228.68,228.93,228.66,228.84,10376.0,225.2409,225.4871,225.2212,225.3985,10376.0
2024-09-09 10:50:00,228.72,228.89,228.61,228.8,1200.0,225.2803,225.4477,225.172,225.3591,1200.0
2024-09-09 10:55:00,228.8,229.18,228.77,229.11,1717.0,225.3591,225.7334,225.3295,225.6644,1717.0
2024-09-09 11:00:00,229.15,229.24,228.94,229.16,4255.0,225.7038,225.7925,225.497,225.7137,4255.0
2024-09-09 11:05:00,229.16,229.17,228.81,228.81,3521.0,225.7137,225.7235,225.3689,225.3689,3521.0
2024-09-09 11:10:00,228.93,229.0,228.7,228.7,1931.0,225.4871,225.5561,225.2606,225.2606,1931.0
2024-09-09 11:15:00,228.66,228.72,228.56,228.72,1799.0,225.2212,225.2803,225.1227,225.2803,1799.0
2024-09-09 11:20:00,228.72,228.9,228.72,228.9,1367.0,225.2803,225.4576,225.2803,225.4576,1367.0
2024-09-09 11:25:00,229.08,229.16,229.08,229.16,2852.0,225.6349,225.7137,225.6349,225.7137,2852.0
2024-09-09 11:30:00,229.16,229.18,229.07,229.11,15161.0,225.7137,225.7334,225.625,225.6644,15161.0
2024-09-09 11:35:00,229.19,229.19,229.05,229.16,8206.0,225.7432,225.7432,225.6053,225.7137,8206.0
2024-09-09 11:40:00,229.16,229.16,229.07,229.16,4222.0,225.7137,225.7137,225.625,225.7137,4222.0
2024-09-09 11:45:00,229.16,229.63,229.09,229.58,9546.0,225.7137,226.1766,225.6447,226.1274,9546.0
2024-09-09 11:50:00,229.6,229.79,229.53,229.58,2210.0,226.1471,226.3342,226.0781,226.1274,2210.0
2024-09-09 11:55:00,229.71,229.71,229.16,229.17,2985.0,226.2554,226.2554,225.7137,225.7235,2985.0
2024-09-09 12:00:00,229.26,229.27,229.14,229.22,2676.0,225.8122,225.822,225.694,225.7728,2676.0
2024-09-09 12:05:00,229.22,229.27,229.09,229.17,826.0,225.7728,225.822,225.6447,225.7235,826.0
2024-09-09 12:10:00,229.18,229.24,229.13,229.19,1457.0,225.7334,225.7925,225.6841,225.7432,1457.0
2024-09-09 12:15:00,229.19,229.2,229.17,229.2,900.0,225.7432,225.7531,225.7235,225.7531,900.0
2024-09-09 12:20:00,229.2,229.2,229.1,229.12,2690.0,225.7531,225.7531,225.6546,225.6743,2690.0
2024-09-09 12:25:00,229.12,229.16,229.12,229.12,1369.0,225.6743,225.7137,225.6743,225.6743,1369.0
2024-09-09 12:30:00,229.12,229.14,229.08,229.08,838.0,225.6743,225.694,225.6349,225.6349,838.0
2024-09-09 12:35:00,229.07,229.12,229.04,229.12,3710.0,225.625,225.6743,225.5955,225.6743,3710.0
2024-09-09 12:40:00,229.08,229.2,229.07,229.18,1774.0,225.6349,225.7531,225.625,225.7334,1774.0
2024-09-09 12:45:00,229.2,229.27,229.18,229.21,3941.0,225.7531,225.822,225.7334,225.7629,3941.0
2024-09-09 12:50:00,229.21,229.32,229.21,229.26,2600.0,225.7629,225.8713,225.7629,225.8122,2600.0
2024-09-09 12:55:00,229.32,229.41,229.32,229.32,2600.0,225.8713,225.9599,225.8713,225.8713,2600.0
2024-09-09 13:00:00,229.31,229.51,229.3,229.5,1788.0,225.8614,226.0584,225.8516,226.0486,1788.0
2024-09-09 13:05:00,229.47,229.47,229.18,229.29,2949.0,226.019,226.019,225.7334,225.8417,2949.0
2024-09-09 13:10:00,229.34,229.34,229.21,229.21,773.0,225.891,225.891,225.7629,225.7629,773.0
2024-09-09 13:15:00,229.12,229.12,228.76,228.76,3250.0,225.6743,225.6743,225.3197,225.3197,3250.0
2024-09-09 13:20:00,228.72,228.74,228.66,228.7,829.0,225.2803,225.3,225.2212,225.2606,829.0
2024-09-09 13:25:00,228.63,228.63,228.54,228.55,400.0,225.1917,225.1917,225.103,225.1129,400.0
2024-09-09 13:30:00,228.47,228.63,228.47,228.49,1068.0,225.0341,225.1917,225.0341,225.0538,1068.0
2024-09-09 13:35:00,228.69,228.89,228.69,228.89,884.0,225.2508,225.4477,225.2508,225.4477,884.0
2024-09-09 13:40:00,228.78,228.79,228.59,228.6,650.0,225.3394,225.3492,225.1523,225.1621,650.0
2024-09-09 13:45:00,228.62,228.77,228.57,228.7,1375.0,225.1818,225.3295,225.1326,225.2606,1375.0
2024-09-09 13:50:00,228.71,228.89,228.64,228.89,1999.0,225.2705,225.4477,225.2015,225.4477,1999.0
2024-09-09 13:55:00,228.9,228.9,228.74,228.75,1084.0,225.4576,225.4576,225.3,225.3098,1084.0
2024-09-09 14:00:00,228.75,228.92,228.74,228.92,880.0,225.3098,225.4773,225.3,225.4773,880.0
2024-09-09 14:05:00,228.92,229.0,228.83,229.0,3393.0,225.4773,225.5561,225.3886,225.5561,3393.0
2024-09-09 14:10:00,228.91,229.07,228.91,228.98,10095.0,225.4674,225.625,225.4674,225.5364,10095.0
2024-09-09 14:15:00,228.91,229.01,228.85,228.95,5457.0,225.4674,225.5659,225.4083,225.5068,5457.0
2024-09-09 14:20:00,228.96,229.01,228.95,228.97,3831.0,225.5167,225.5659,225.5068,225.5265,3831.0
2024-09-09 14:25:00,229.0,229.01,228.93,228.97,16741.0,225.5561,225.5659,225.4871,225.5265,16741.0
2024-09-09 14:30:00,229.0,229.0,228.92,228.94,15234.0,225.5561,225.5561,225.4773,225.497,15234.0
2024-09-09 14:35:00,228.93,229.0,228.82,228.82,4301.0,225.4871,225.5561,225.3788,225.3788,4301.0
2024-09-09 14:40:00,228.83,229.01,228.76,229.0,4254.0,225.3886,225.5659,225.3197,225.5561,4254.0
2024-09-09 14:45:00,229.0,229.01,228.93,229.0,11165.0,225.5561,225.5659,225.4871,225.5561,11165.0
2024-09-09 14:50:00,229.0,229.0,228.93,229.0,17445.0,225.5561,225.5561,225.4871,225.5561,17445.0
2024-09-09 14:55:00,228.97,229.0,228.94,228.97,4182.0,225.5265,225.5561,225.497,225.5265,4182.0
2024-09-09 15:00:00,229.0,229.01,228.92,228.96,16466.0,225.5561,225.5659,225.4773,225.5167,16466.0
2024-09-09 15:05:00,228.96,229.01,228.88,228.96,15385.0,225.5167,225.5659,225.4379,225.5167,15385.0
2024-09-09 15:10:00,229.0,229.0,228.93,229.0,4562.0,225.5561,225.5561,225.4871,225.5561,4562.0
2024-09-09 15:15:00,229.0,229.07,228.93,229.07,4911.0,225.5561,225.625,225.4871,225.625,4911.0
2024-09-09 15:20:00,229.12,229.49,229.03,229.27,7981.0,225.6743,226.0387,225.5856,225.822,7981.0
2024-09-09 15:25:00,229.23,229.41,229.03,229.03,5030.0,225.7826,225.9599,225.5856,225.5856,5030.0
2024-09-09 15:30:00,229.17,229.21,228.83,228.83,2935.0,225.7235,225.7629,225.3886,225.3886,2935.0
2024-09-09 15:35:00,229.05,229.21,228.96,229.07,3279.0,225.6053,225.7629,225.5167,225.625,3279.0
2024-09-09 15:40:00,229.04,229.44,229.03,229.29,4856.0,225.5955,225.9895,225.5856,225.8417,4856.0
2024-09-09 15:45:00,229.25,229.3,228.97,228.97,5739.0,225.8023,225.8516,225.5265,225.5265,5739.0
2024-09-09 15:50:00,229.02,229.13,228.81,228.92,5906.0,225.5758,225.6841,225.3689,225.4773,5906.0
2024-09-09 15:55:00,228.91,229.31,228.89,229.27,17093.0,225.4674,225.8614,225.4477,225.822,17093.0
2024-09-10 09:30:00,230.0,230.0,229.27,229.72,6669.0,226.5411,226.5411,225.822,226.2653,6669.0
2024-09-10 09:35:00,229.55,230.5,229.55,230.5,1928.0,226.0978,227.0335,226.0978,227.0335,1928.0
2024-09-10 09:40:00,230.31,230.32,229.77,229.79,2215.0,226.8464,226.8562,226.3145,226.3342,2215.0
2024-09-10 09:45:00,230.11,230.11,229.04,229.05,1106.0,226.6494,226.6494,225.5955,225.6053,1106.0
2024-09-10 09:50:00,229.59,230.01,229.43,229.65,2300.0,226.1372,226.5509,225.9796,226.1963,2300.0
2024-09-10 09:55:00,229.65,229.84,229.32,229.38,559.0,226.1963,226.3835,225.8713,225.9304,559.0
2024-09-10 10:00:00,229.38,229.52,228.48,228.48,4873.0,225.9304,226.0683,225.0439,225.0439,4873.0
2024-09-10 10:05:00,228.48,228.54,227.62,227.91,8372.0,225.0439,225.103,224.1968,224.4825,8372.0
2024-09-10 10:10:00,227.82,227.84,227.44,227.54,6642.0,224.3938,224.4135,224.0195,224.118,6642.0
2024-09-10 10:15:00,227.54,227.62,227.31,227.41,3577.0,224.118,224.1968,223.8915,223.99,3577.0
2024-09-10 10:20:00,227.42,227.45,227.31,227.45,953.0,223.9999,224.0294,223.8915,224.0294,953.0
2024-09-10 10:25:00,227.39,227.46,227.38,227.46,767.0,223.9703,224.0392,223.9605,224.0392,767.0
2024-09-10 10:30:00,227.45,227.91,227.36,227.81,5752.0,224.0294,224.4825,223.9408,224.384,5752.0
2024-09-10 10:35:00,227.51,227.8,227.51,227.8,1265.0,224.0885,224.3741,224.0885,224.3741,1265.0
2024-09-10 10:40:00,227.95,228.3,227.95,228.3,800.0,224.5219,224.8666,224.5219,224.8666,800.0
2024-09-10 10:45:00,228.19,229.27,228.19,229.02,1193.0,224.7583,225.822,224.7583,225.5758,1193.0
2024-09-10 10:50:00,229.35,229.35,228.66,228.74,1405.0,225.9008,225.9008,225.2212,225.3,1405.0
2024-09-10 10:55:00,228.65,228.82,228.5,228.69,971.0,225.2114,225.3788,225.0636,225.2508,971.0
2024-09-10 11:00:00,228.69,228.69,228.69,228.69,0.0,225.2508,225.2508,225.2508,225.2508,0.0
2024-09-10 11:05:00,228.75,228.76,228.75,228.76,573.0,225.3098,225.3197,225.3098,225.3197,573.0
2024-09-10 11:10:00,228.79,229.11,228.72,228.97,2191.0,225.3492,225.6644,225.2803,225.5265,2191.0
2024-09-10 11:15:00,228.69,228.81,228.67,228.81,394.0,225.2508,225.3689,225.2311,225.3689,394.0
2024-09-10 11:20:00,228.63,228.67,228.48,228.53,1284.0,225.1917,225.2311,225.0439,225.0932,1284.0
2024-09-10 11:25:00,228.69,228.84,228.52,228.84,1524.0,225.2508,225.3985,225.0833,225.3985,1524.0
2024-09-10 11:30:00,228.78,228.87,228.54,228.54,516.0,225.3394,225.428,225.103,225.103,516.0
2024-09-10 11:35:00,228.3,228.45,227.96,227.96,300.0,224.8666,225.0144,224.5317,224.5317,300.0
2024-09-10 11:40:00,227.94,228.04,227.81,227.81,458.0,224.512,224.6105,224.384,224.384,458.0
2024-09-10 11:45:00,228.04,228.04,227.48,227.65,852.0,224.6105,224.6105,224.0589,224.2264,852.0
2024-09-10 11:50:00,227.63,227.79,227.49,227.61,700.0,224.2067,224.3643,224.0688,224.187,700.0
2024-09-10 11:55:00,227.7,227.7,227.53,227.53,573.0,224.2756,224.2756,224.1082,224.1082,573.0
2024-09-10 12:00:00,227.39,227.42,227.23,227.25,1500.0,223.9703,223.9999,223.8127,223.8324,1500.0
2024-09-10 12:05:00,227.15,227.19,227.15,227.19,200.0,223.7339,223.7733,223.7339,223.7733,200.0
2024-09-10 12:10:00,227.17,227.35,227.16,227.2,1163.0,223.7536,223.9309,223.7438,223.7832,1163.0
2024-09-10 12:15:00,227.2,227.46,227.19,227.45,1087.0,223.7832,224.0392,223.7733,224.0294,1087.0
2024-09-10 12:20:00,227.31,227.31,227.19,227.2,575.0,223.8915,223.8915,223.7733,223.7832,575.0
2024-09-10 12:25:00,227.18,227.54,227.17,227.39,2191.0,223.7635,224.118,223.7536,223.9703,2191.0
2024-09-10 12:30:00,227.4,227.4,227.4,227.4,300.0,223.9802,223.9802,223.9802,223.9802,300.0
2024-09-10 12:35:00,227.2,227.36,227.16,227.36,1429.0,223.7832,223.9408,223.7438,223.9408,1429.0
2024-09-10 12:40:00,227.21,227.21,226.87,226.98,700.0,223.793,223.793,223.4581,223.5665,700.0
2024-09-10 12:45:00,226.97,227.03,226.77,227.03,449.0,223.5566,223.6157,223.3596,223.6157,449.0
2024-09-10 12:50:00,227.12,227.35,227.11,227.19,333.0,223.7044,223.9309,223.6945,223.7733,333.0
2024-09-10 12:55:00,227.19,227.2,227.06,227.06,200.0,223.7733,223.7832,223.6453,223.6453,200.0
2024-09-10 13:00:00,227.04,227.19,226.92,227.18,429.0,223.6256,223.7733,223.5074,223.7635,429.0
2024-09-10 13:05:00,227.01,227.15,226.96,227.05,600.0,223.596,223.7339,223.5468,223.6354,600.0
2024-09-10 13:10:00,227.05,227.3,227.03,227.17,2045.0,223.6354,223.8817,223.6157,223.7536,2045.0
2024-09-10 13:15:00,227.17,227.17,226.97,226.97,1740.0,223.7536,223.7536,223.5566,223.5566,1740.0
2024-09-10 13:20:00,227.0,227.0,226.78,226.91,1539.0,223.5862,223.5862,223.3695,223.4975,1539.0
2024-09-10 13:25:00,226.91,226.93,226.74,226.93,3461.0,223.4975,223.5172,223.3301,223.5172,3461.0
2024-09-10 13:30:00,226.88,226.98,226.87,226.98,400.0,223.468,223.5665,223.4581,223.5665,400.0
2024-09-10 13:35:00,226.96,226.99,226.8,226.9,3319.0,223.5468,223.5763,223.3892,223.4877,3319.0
2024-09-10 13:40:00,226.97,227.29,226.96,227.29,711.0,223.5566,223.8718,223.5468,223.8718,711.0
2024-09-10 13:45:00,227.18,227.3,226.97,226.97,3054.0,223.7635,223.8817,223.5566,223.5566,3054.0
2024-09-10 13:50:00,226.8,226.92,226.68,226.82,2001.0,223.3892,223.5074,223.271,223.4089,2001.0
2024-09-10 13:55:00,226.82,226.83,226.67,226.83,1066.0,223.4089,223.4187,223.2611,223.4187,1066.0
2024-09-10 14:00:00,226.79,227.08,226.79,226.92,2097.0,223.3793,223.665,223.3793,223.5074,2097.0
2024-09-10 14:05:00,226.94,227.1,226.93,227.09,1757.0,223.5271,223.6847,223.5172,223.6748,1757.0
2024-09-10 14:10:00,226.95,226.95,226.79,226.79,504.0,223.5369,223.5369,223.3793,223.3793,504.0
2024-09-10 14:15:00,226.79,226.8,226.67,226.69,1540.0,223.3793,223.3892,223.2611,223.2808,1540.0
2024-09-10 14:20:00,226.72,226.72,226.55,226.55,606.0,223.3104,223.3104,223.1429,223.1429,606.0
2024-09-10 14:25:00,226.57,226.78,226.57,226.66,1460.0,223.1626,223.3695,223.1626,223.2513,1460.0
2024-09-10 14:30:00,226.78,226.86,226.71,226.72,1149.0,223.3695,223.4483,223.3005,223.3104,1149.0
2024-09-10 14:35:00,226.84,226.89,226.78,226.78,1330.0,223.4286,223.4778,223.3695,223.3695,1330.0
2024-09-10 14:40:00,226.69,226.69,226.55,226.55,1383.0,223.2808,223.2808,223.1429,223.1429,1383.0
2024-09-10 14:45:00,226.55,226.81,226.55,226.68,1475.0,223.1429,223.399,223.1429,223.271,1475.0
2024-09-10 14:50:00,226.8,226.8,226.74,226.8,362.0,223.3892,223.3892,223.3301,223.3892,362.0
2024-09-10 14:55:00,226.84,226.85,226.76,226.76,402.0,223.4286,223.4384,223.3498,223.3498,402.0
2024-09-10 15:00:00,226.68,226.68,226.51,226.68,1713.0,223.271,223.271,223.1035,223.271,1713.0
2024-09-10 15:05:00,226.72,226.75,226.69,226.75,1703.0,223.3104,223.3399,223.2808,223.3399,1703.0
2024-09-10 15:10:00,226.74,226.91,226.74,226.88,1235.0,223.3301,223.4975,223.3301,223.468,1235.0
2024-09-10 15:15:00,226.89,227.19,226.87,227.19,1502.0,223.4778,223.7733,223.4581,223.7733,1502.0
2024-09-10 15:20:00,227.29,227.33,227.23,227.23,3604.0,223.8718,223.9112,223.8127,223.8127,3604.0
2024-09-10 15:25:00,227.2,227.3,227.14,227.3,2423.0,223.7832,223.8817,223.7241,223.8817,2423.0
2024-09-10 15:30:00,227.21,227.75,227.18,227.72,7846.0,223.793,224.3249,223.7635,224.2953,7846.0
2024-09-10 15:35:00,227.73,227.92,227.56,227.65,8596.0,224.3052,224.4923,224.1377,224.2264,8596.0
2024-09-10 15:40:00,227.61,227.9,227.6,227.87,5136.0,224.187,224.4726,224.1771,224.4431,5136.0
2024-09-10 15:45:00,228.05,228.06,227.68,227.75,4145.0,224.6204,224.6302,224.2559,224.3249,4145.0
2024-09-10 15:50:00,227.78,227.96,227.65,227.93,5878.0,224.3544,224.5317,224.2264,224.5022,5878.0
2024-09-10 15:55:00,227.92,228.05,227.63,227.97,31289.0,224.4923,224.6204,224.2067,224.5416,31289.0
2024-09-11 09:30:00,226.55,226.97,225.95,226.02,5216.0,223.1429,223.5566,222.552,222.6209,5216.0
2024-09-11 09:35:00,225.04,225.25,224.34,224.52,5064.0,221.6556,221.8625,220.9662,221.1435,5064.0
2024-09-11 09:40:00,225.16,225.16,224.44,224.83,1420.0,221.7738,221.7738,221.0647,221.4488,1420.0
2024-09-11 09:45:00,224.43,224.72,224.43,224.66,1634.0,221.0548,221.3405,221.0548,221.2814,1634.0
2024-09-11 09:50:00,224.45,224.49,223.48,224.24,8712.0,221.0745,221.1139,220.1191,220.8677,8712.0
2024-09-11 09:55:00,223.81,223.89,223.09,223.89,1664.0,220.4441,220.5229,219.735,220.5229,1664.0
2024-09-11 10:00:00,223.39,223.6,223.06,223.06,3918.0,220.0305,220.2373,219.7054,219.7054,3918.0
2024-09-11 10:05:00,223.04,223.44,222.84,223.09,3934.0,219.6857,220.0797,219.4887,219.735,3934.0
2024-09-11 10:10:00,223.09,223.09,222.61,222.72,6517.0,219.735,219.735,219.2622,219.3705,6517.0
2024-09-11 10:15:00,222.51,222.61,222.1,222.61,1900.0,219.1637,219.2622,218.7599,219.2622,1900.0
2024-09-11 10:20:00,222.71,222.76,222.53,222.53,950.0,219.3607,219.4099,219.1834,219.1834,950.0
2024-09-11 10:25:00,222.26,222.26,222.02,222.06,1320.0,218.9175,218.9175,218.6811,218.7205,1320.0
2024-09-11 10:30:00,222.22,222.33,222.08,222.25,1759.0,218.8781,218.9864,218.7402,218.9076,1759.0
2024-09-11 10:35:00,222.46,222.82,222.24,222.75,3411.0,219.1144,219.469,218.8978,219.4001,3411.0
2024-09-11 10:40:00,222.69,222.72,222.63,222.72,2533.0,219.341,219.3705,219.2819,219.3705,2533.0
2024-09-11 10:45:00,222.89,222.9,222.66,222.84,1876.0,219.538,219.5478,219.3114,219.4887,1876.0
2024-09-11 10:50:00,222.95,223.34,222.95,223.14,7728.0,219.5971,219.9812,219.5971,219.7842,7728.0
2024-09-11 10:55:00,223.37,223.4,223.24,223.24,828.0,220.0108,220.0403,219.8827,219.8827,828.0
2024-09-11 11:00:00,223.4,223.8,223.29,223.66,7049.0,220.0403,220.4343,219.932,220.2964,7049.0
2024-09-11 11:05:00,223.66,224.15,223.43,223.66,5655.0,220.2964,220.779,220.0699,220.2964,5655.0
2024-09-11 11:10:00,223.63,224.09,223.62,224.09,2796.0,220.2668,220.7199,220.257,220.7199,2796.0
2024-09-11 11:15:00,224.14,224.48,224.14,224.43,1342.0,220.7692,221.1041,220.7692,221.0548,1342.0
2024-09-11 11:20:00,224.43,224.72,223.96,224.13,4310.0,221.0548,221.3405,220.5919,220.7593,4310.0
2024-09-11 11:25:00,224.31,224.32,224.0,224.28,1062.0,220.9366,220.9465,220.6313,220.9071,1062.0
2024-09-11 11:30:00,224.47,224.53,224.25,224.25,1527.0,221.0942,221.1533,220.8775,220.8775,1527.0
2024-09-11 11:35:00,224.28,224.61,224.28,224.49,625.0,220.9071,221.2321,220.9071,221.1139,625.0
2024-09-11 11:40:00,224.49,225.0,224.49,224.67,2732.0,221.1139,221.6162,221.1139,221.2912,2732.0
2024-09-11 11:45:00,224.83,224.86,224.32,224.34,6082.0,221.4488,221.4784,220.9465,220.9662,6082.0
2024-09-11 11:50:00,224.34,224.77,224.34,224.44,2043.0,220.9662,221.3897,220.9662,221.0647,2043.0
2024-09-11 11:55:00,224.4,224.49,223.83,224.43,4650.0,221.0253,221.1139,220.4638,221.0548,4650.0
2024-09-11 12:00:00,224.36,224.38,224.18,224.38,2150.0,220.9859,221.0056,220.8086,221.0056,2150.0
2024-09-11 12:05:00,224.62,224.62,224.3,224.3,1498.0,221.242,221.242,220.9268,220.9268,1498.0
2024-09-11 12:10:00,224.07,224.1,223.99,224.09,1104.0,220.7002,220.7298,220.6214,220.7199,1104.0
2024-09-11 12:15:00,224.12,224.12,224.02,224.12,829.0,220.7495,220.7495,220.651,220.7495,829.0
2024-09-11 12:20:00,224.27,224.33,224.09,224.33,1314.0,220.8972,220.9563,220.7199,220.9563,1314.0
2024-09-11 12:25:00,224.3,224.36,224.29,224.36,2056.0,220.9268,220.9859,220.9169,220.9859,2056.0
2024-09-11 12:30:00,224.42,224.59,224.18,224.46,1700.0,221.045,221.2124,220.8086,221.0844,1700.0
2024-09-11 12:35:00,224.49,224.5,224.49,224.49,100.0,221.1139,221.1238,221.1139,221.1139,100.0
2024-09-11 12:40:00,224.66,224.74,224.6,224.61,1122.0,221.2814,221.3602,221.2223,221.2321,1122.0
2024-09-11 12:45:00,224.67,224.97,224.6,224.88,1223.0,221.2912,221.5867,221.2223,221.498,1223.0
2024-09-11 12:50:00,224.98,225.03,224.98,225.03,553.0,221.5965,221.6458,221.5965,221.6458,553.0
2024-09-11 12:55:00,225.13,225.13,224.93,224.94,581.0,221.7443,221.7443,221.5473,221.5571,581.0
2024-09-11 13:00:00,225.1,225.24,225.05,225.06,1797.0,221.7147,221.8526,221.6655,221.6753,1797.0
2024-09-11 13:05:00,225.16,225.27,225.01,225.06,2145.0,221.7738,221.8822,221.6261,221.6753,2145.0
2024-09-11 13:10:00,225.21,225.21,225.21,225.21,384.0,221.8231,221.8231,221.8231,221.8231,384.0
2024-09-11 13:15:00,225.04,225.19,225.04,225.19,1433.0,221.6556,221.8034,221.6556,221.8034,1433.0
2024-09-11 13:20:00,225.06,225.15,224.87,225.05,3282.0,221.6753,221.764,221.4882,221.6655,3282.0
2024-09-11 13:25:00,224.97,225.34,224.97,225.33,829.0,221.5867,221.9511,221.5867,221.9413,829.0
2024-09-11 13:30:00,225.43,225.43,225.43,225.43,1649.0,222.0398,222.0398,222.0398,222.0398,1649.0
2024-09-11 13:35:00,225.25,225.52,225.25,225.48,907.0,221.8625,222.1284,221.8625,222.089,907.0
2024-09-11 13:40:00,225.56,225.74,225.4,225.56,1370.0,222.1678,222.3451,222.0102,222.1678,1370.0
2024-09-11 13:45:00,225.51,225.51,225.33,225.4,904.0,222.1186,222.1186,221.9413,222.0102,904.0
2024-09-11 13:50:00,225.58,225.68,225.37,225.37,1875.0,222.1875,222.286,221.9807,221.9807,1875.0
2024-09-11 13:55:00,225.39,225.39,225.04,225.2,991.0,222.0004,222.0004,221.6556,221.8132,991.0
2024-09-11 14:00:00,225.01,225.18,225.01,225.18,400.0,221.6261,221.7935,221.6261,221.7935,400.0
2024-09-11 14:05:00,225.3,225.3,225.3,225.3,395.0,221.9117,221.9117,221.9117,221.9117,395.0
2024-09-11 14:10:00,225.31,225.35,225.02,225.18,1725.0,221.9216,221.961,221.6359,221.7935,1725.0
2024-09-11 14:15:00,225.18,225.18,225.18,225.18,0.0,221.7935,221.7935,221.7935,221.7935,0.0
2024-09-11 14:20:00,225.12,225.41,224.93,225.16,10069.0,221.7344,222.0201,221.5473,221.7738,10069.0
2024-09-11 14:25:00,225.32,225.4,225.12,225.12,2987.0,221.9314,222.0102,221.7344,221.7344,2987.0
2024-09-11 14:30:00,225.18,225.34,225.17,225.34,1579.0,221.7935,221.9511,221.7837,221.9511,1579.0
2024-09-11 14:35:00,225.32,225.91,225.27,225.91,6357.0,221.9314,222.5126,221.8822,222.5126,6357.0
2024-09-11 14:40:00,225.95,226.08,225.49,225.82,35729.0,222.552,222.68,222.0989,222.4239,35729.0
2024-09-11 14:45:00,225.88,225.9,225.81,225.86,1569.0,222.483,222.5027,222.4141,222.4633,1569.0
2024-09-11 14:50:00,225.86,226.03,225.67,225.78,10522.0,222.4633,222.6308,222.2762,222.3845,10522.0
2024-09-11 14:55:00,225.78,226.05,225.78,225.97,4934.0,222.3845,222.6505,222.3845,222.5717,4934.0
2024-09-11 15:00:00,225.89,226.33,225.76,226.3,10698.0,222.4929,222.9262,222.3648,222.8967,10698.0
2024-09-11 15:05:00,226.26,226.56,226.19,226.53,9041.0,222.8573,223.1528,222.7883,223.1232,9041.0
2024-09-11 15:10:00,226.26,226.53,226.26,226.45,2962.0,222.8573,223.1232,222.8573,223.0444,2962.0
2024-09-11 15:15:00,226.37,226.59,226.37,226.59,5549.0,222.9656,223.1823,222.9656,223.1823,5549.0
2024-09-11 15:20:00,226.59,226.7,226.54,226.69,3768.0,223.1823,223.2907,223.1331,223.2808,3768.0
2024-09-11 15:25:00,226.76,227.14,226.76,226.99,10566.0,223.3498,223.7241,223.3498,223.5763,10566.0
2024-09-11 15:30:00,227.04,227.13,226.75,226.98,10183.0,223.6256,223.7142,223.3399,223.5665,10183.0
2024-09-11 15:35:00,227.0,227.08,226.67,226.67,4484.0,223.5862,223.665,223.2611,223.2611,4484.0
2024-09-11 15:40:00,226.68,226.68,226.11,226.28,5928.0,223.271,223.271,222.7096,222.877,5928.0
2024-09-11 15:45:00,226.26,226.44,226.14,226.34,3446.0,222.8573,223.0346,222.7391,222.9361,3446.0
2024-09-11 15:50:00,226.34,226.73,226.13,226.73,9057.0,222.9361,223.3202,222.7293,223.3202,9057.0
2024-09-11 15:55:00,226.74,227.31,226.63,226.79,42821.0,223.3301,223.8915,223.2217,223.3793,42821.0
2024-09-12 09:30:00,226.33,227.39,226.27,226.33,4535.0,222.9262,223.9703,222.8671,222.9262,4535.0
2024-09-12 09:35:00,226.83,227.38,226.82,226.95,3482.0,223.4187,223.9605,223.4089,223.5369,3482.0
2024-09-12 09:40:00,227.02,227.02,225.93,226.43,2148.0,223.6059,223.6059,222.5323,223.0247,2148.0
2024-09-12 09:45:00,226.9,226.99,226.39,226.7,1563.0,223.4877,223.5763,222.9853,223.2907,1563.0
2024-09-12 09:50:00,226.73,226.91,226.03,226.03,2018.0,223.3202,223.4975,222.6308,222.6308,2018.0
2024-09-12 09:55:00,225.97,226.22,225.62,225.95,700.0,222.5717,222.8179,222.2269,222.552,700.0
2024-09-12 10:00:00,225.95,226.52,225.9,226.15,4677.0,222.552,223.1134,222.5027,222.7489,4677.0
2024-09-12 10:05:00,226.2,226.61,225.87,226.49,1128.0,222.7982,223.202,222.4732,223.0838,1128.0
2024-09-12 10:10:00,226.46,227.17,226.23,227.15,5793.0,223.0543,223.7536,222.8277,223.7339,5793.0
2024-09-12 10:15:00,227.15,227.73,226.99,227.2,4134.0,223.7339,224.3052,223.5763,223.7832,4134.0
2024-09-12 10:20:00,227.09,227.32,227.09,227.25,833.0,223.6748,223.9014,223.6748,223.8324,833.0
2024-09-12 10:25:00,227.37,227.42,226.87,226.88,2879.0,223.9506,223.9999,223.4581,223.468,2879.0
2024-09-12 10:30:00,226.89,227.14,226.89,227.05,300.0,223.4778,223.7241,223.4778,223.6354,300.0
2024-09-12 10:35:00,227.23,227.68,227.05,227.68,4873.0,223.8127,224.2559,223.6354,224.2559,4873.0
2024-09-12 10:40:00,227.49,227.77,227.49,227.63,305.0,224.0688,224.3446,224.0688,224.2067,305.0
2024-09-12 10:45:00,227.63,227.7,227.62,227.66,400.0,224.2067,224.2756,224.1968,224.2362,400.0
2024-09-12 10:50:00,227.96,227.96,227.25,227.65,1380.0,224.5317,224.5317,223.8324,224.2264,1380.0
2024-09-12 10:55:00,227.16,227.52,227.14,227.21,3198.0,223.7438,224.0983,223.7241,223.793,3198.0
2024-09-12 11:00:00,227.56,227.56,227.45,227.45,200.0,224.1377,224.1377,224.0294,224.0294,200.0
2024-09-12 11:05:00,227.41,227.66,227.41,227.44,1019.0,223.99,224.2362,223.99,224.0195,1019.0
2024-09-12 11:10:00,227.67,227.96,227.44,227.74,1904.0,224.2461,224.5317,224.0195,224.315,1904.0
2024-09-12 11:15:00,227.96,227.96,227.43,227.91,5379.0,224.5317,224.5317,224.0097,224.4825,5379.0
2024-09-12 11:20:00,227.43,227.87,227.21,227.78,2282.0,224.0097,224.4431,223.793,224.3544,2282.0
2024-09-12 11:25:00,227.45,227.75,227.44,227.75,1600.0,224.0294,224.3249,224.0195,224.3249,1600.0
2024-09-12 11:30:00,227.7,227.7,227.42,227.42,400.0,224.2756,224.2756,223.9999,223.9999,400.0
2024-09-12 11:35:00,227.25,227.77,227.16,227.16,687.0,223.8324,224.3446,223.7438,223.7438,687.0
2024-09-12 11:40:00,227.29,227.55,226.63,226.63,3273.0,223.8718,224.1279,223.2217,223.2217,3273.0
2024-09-12 11:45:00,227.04,227.29,226.72,227.29,3500.0,223.6256,223.8718,223.3104,223.8718,3500.0
2024-09-12 11:50:00,227.1,227.29,226.63,226.91,4281.0,223.6847,223.8718,223.2217,223.4975,4281.0
2024-09-12 11:55:00,226.95,227.03,226.56,226.67,3200.0,223.5369,223.6157,223.1528,223.2611,3200.0
2024-09-12 12:00:00,226.84,226.9,226.57,226.9,1775.0,223.4286,223.4877,223.1626,223.4877,1775.0
2024-09-12 12:05:00,226.9,226.97,226.54,226.74,3617.0,223.4877,223.5566,223.1331,223.3301,3617.0
2024-09-12 12:10:00,226.53,226.58,226.1,226.11,17674.0,223.1232,223.1725,222.6997,222.7096,17674.0
2024-09-12 12:15:00,226.11,226.11,225.73,225.95,1890.0,222.7096,222.7096,222.3353,222.552,1890.0
2024-09-12 12:20:00,225.88,226.4,225.88,226.4,1500.0,222.483,222.9952,222.483,222.9952,1500.0
2024-09-12 12:25:00,226.45,226.56,226.44,226.47,794.0,223.0444,223.1528,223.0346,223.0641,794.0
2024-09-12 12:30:00,226.27,226.63,226.27,226.63,533.0,222.8671,223.2217,222.8671,223.2217,533.0
2024-09-12 12:35:00,226.63,226.74,226.48,226.74,450.0,223.2217,223.3301,223.074,223.3301,450.0
2024-09-12 12:40:00,226.29,226.62,226.2,226.62,5301.0,222.8868,223.2119,222.7982,223.2119,5301.0
2024-09-12 12:45:00,226.6,226.6,226.36,226.44,1404.0,223.1922,223.1922,222.9558,223.0346,1404.0
2024-09-12 12:50:00,226.58,226.9,226.58,226.8,1200.0,223.1725,223.4877,223.1725,223.3892,1200.0
2024-09-12 12:55:00,226.82,227.11,226.82,227.11,300.0,223.4089,223.6945,223.4089,223.6945,300.0
2024-09-12 13:00:00,227.14,227.25,227.14,227.25,766.0,223.7241,223.8324,223.7241,223.8324,766.0
2024-09-12 13:05:00,227.22,227.39,227.21,227.39,2051.0,223.8029,223.9703,223.793,223.9703,2051.0
2024-09-12 13:10:00,227.27,227.38,227.27,227.34,686.0,223.8521,223.9605,223.8521,223.9211,686.0
2024-09-12 13:15:00,227.39,227.6,227.29,227.41,1104.0,223.9703,224.1771,223.8718,223.99,1104.0
2024-09-12 13:20:00,227.39,227.64,227.39,227.64,1223.0,223.9703,224.2165,223.9703,224.2165,1223.0
2024-09-12 13:25:00,227.68,227.74,227.45,227.46,1029.0,224.2559,224.315,224.0294,224.0392,1029.0
2024-09-12 13:30:00,227.59,227.75,227.49,227.75,1014.0,224.1673,224.3249,224.0688,224.3249,1014.0
2024-09-12 13:35:00,227.75,227.96,227.74,227.96,735.0,224.3249,224.5317,224.315,224.5317,735.0
2024-09-12 13:40:00,227.86,228.02,227.86,228.02,813.0,224.4332,224.5908,224.4332,224.5908,813.0
2024-09-12 13:45:00,227.97,228.13,227.97,228.06,700.0,224.5416,224.6992,224.5416,224.6302,700.0
2024-09-12 13:50:00,227.9,228.27,227.9,228.12,6528.0,224.4726,224.8371,224.4726,224.6893,6528.0
2024-09-12 13:55:00,228.08,228.08,227.95,228.06,992.0,224.6499,224.6499,224.5219,224.6302,992.0
2024-09-12 14:00:00,227.95,228.19,227.92,228.09,1966.0,224.5219,224.7583,224.4923,224.6598,1966.0
2024-09-12 14:05:00,228.11,228.11,227.78,227.95,1746.0,224.6795,224.6795,224.3544,224.5219,1746.0
2024-09-12 14:10:00,227.95,228.01,227.89,227.89,825.0,224.5219,224.581,224.4628,224.4628,825.0
2024-09-12 14:15:00,227.9,227.95,227.76,227.95,2176.0,224.4726,224.5219,224.3347,224.5219,2176.0
2024-09-12 14:20:00,227.92,228.15,227.89,228.05,3148.0,224.4923,224.7189,224.4628,224.6204,3148.0
2024-09-12 14:25:00,228.09,228.12,227.99,227.99,609.0,224.6598,224.6893,224.5613,224.5613,609.0
2024-09-12 14:30:00,228.05,228.14,227.94,228.14,2264.0,224.6204,224.709,224.512,224.709,2264.0
2024-09-12 14:35:00,228.07,228.27,227.98,228.27,1306.0,224.6401,224.8371,224.5514,224.8371,1306.0
2024-09-12 14:40:00,228.16,228.16,228.16,228.16,223.0,224.7287,224.7287,224.7287,224.7287,223.0
2024-09-12 14:45:00,228.18,228.36,228.17,228.2,4147.0,224.7484,224.9257,224.7386,224.7681,4147.0
2024-09-12 14:50:00,228.1,228.1,227.45,227.62,1929.0,224.6696,224.6696,224.0294,224.1968,1929.0
2024-09-12 14:55:00,227.66,227.88,227.65,227.68,836.0,224.2362,224.4529,224.2264,224.2559,836.0
2024-09-12 15:00:00,227.78,227.81,227.35,227.36,2444.0,224.3544,224.384,223.9309,223.9408,2444.0
2024-09-12 15:05:00,227.31,227.61,227.19,227.19,3943.0,223.8915,224.187,223.7733,223.7733,3943.0
2024-09-12 15:10:00,227.19,227.88,227.19,227.88,6996.0,223.7733,224.4529,223.7733,224.4529,6996.0
2024-09-12 15:15:00,228.04,228.05,227.9,228.05,1378.0,224.6105,224.6204,224.4726,224.6204,1378.0
2024-09-12 15:20:00,228.09,228.56,228.08,228.5,1535.0,224.6598,225.1227,224.6499,225.0636,1535.0
2024-09-12 15:25:00,228.64,228.67,228.46,228.62,1580.0,225.2015,225.2311,225.0242,225.1818,1580.0
2024-09-12 15:30:00,228.46,228.53,228.27,228.49,5824.0,225.0242,225.0932,224.8371,225.0538,5824.0
2024-09-12 15:35:00,228.49,228.61,228.33,228.52,13185.0,225.0538,225.172,224.8962,225.0833,13185.0
2024-09-12 15:40:00,228.45,228.52,228.35,228.35,1693.0,225.0144,225.0833,224.9159,224.9159,1693.0
2024-09-12 15:45:00,228.38,228.7,228.2,228.21,11810.0,224.9454,225.2606,224.7681,224.778,11810.0
2024-09-12 15:50:00,228.2,228.62,227.96,228.6,10571.0,224.7681,225.1818,224.5317,225.1621,10571.0
2024-09-12 15:55:00,228.57,228.63,228.05,228.16,43545.0,225.1326,225.1917,224.6204,224.7287,43545.0
2024-09-13 09:30:00,228.44,229.61,228.44,228.8,5765.0,225.0045,226.1569,225.0045,225.3591,5765.0
2024-09-13 09:35:00,228.72,228.77,228.03,228.67,2980.0,225.2803,225.3295,224.6007,225.2311,2980.0
2024-09-13 09:40:00,228.29,228.29,227.79,227.81,858.0,224.8568,224.8568,224.3643,224.384,858.0
2024-09-13 09:45:00,228.24,228.83,228.24,228.74,4776.0,224.8075,225.3886,224.8075,225.3,4776.0
2024-09-13 09:50:00,228.51,228.51,228.23,228.44,1588.0,225.0735,225.0735,224.7977,225.0045,1588.0
2024-09-13 09:55:00,228.58,229.32,228.58,229.32,1627.0,225.1424,225.8713,225.1424,225.8713,1627.0
2024-09-13 10:00:00,228.74,229.15,228.0,228.87,4171.0,225.3,225.7038,224.5711,225.428,4171.0
2024-09-13 10:05:00,228.44,228.64,228.12,228.35,1298.0,225.0045,225.2015,224.6893,224.9159,1298.0
2024-09-13 10:10:00,228.58,229.19,228.57,229.17,4465.0,225.1424,225.7432,225.1326,225.7235,4465.0
2024-09-13 10:15:00,228.96,229.12,228.96,229.01,1991.0,225.5167,225.6743,225.5167,225.5659,1991.0
2024-09-13 10:20:00,229.12,229.42,228.94,229.42,4929.0,225.6743,225.9698,225.497,225.9698,4929.0
2024-09-13 10:25:00,229.16,229.36,229.16,229.23,1420.0,225.7137,225.9107,225.7137,225.7826,1420.0
2024-09-13 10:30:00,229.29,229.47,228.95,229.02,9451.0,225.8417,226.019,225.5068,225.5758,9451.0
2024-09-13 10:35:00,229.01,229.13,228.88,229.12,9930.0,225.5659,225.6841,225.4379,225.6743,9930.0
2024-09-13 10:40:00,229.13,229.54,229.03,229.54,3930.0,225.6841,226.088,225.5856,226.088,3930.0
2024-09-13 10:45:00,229.25,229.46,229.21,229.46,2138.0,225.8023,226.0092,225.7629,226.0092,2138.0
2024-09-13 10:50:00,229.48,229.72,229.18,229.33,3829.0,226.0289,226.2653,225.7334,225.8811,3829.0
2024-09-13 10:55:00,229.34,229.61,229.34,229.34,1974.0,225.891,226.1569,225.891,225.891,1974.0
2024-09-13 11:00:00,229.33,229.6,229.32,229.42,1240.0,225.8811,226.1471,225.8713,225.9698,1240.0
2024-09-13 11:05:00,229.34,229.34,228.69,228.69,1975.0,225.891,225.891,225.2508,225.2508,1975.0
2024-09-13 11:10:00,228.91,228.91,228.19,228.41,5276.0,225.4674,225.4674,224.7583,224.975,5276.0
2024-09-13 11:15:00,228.57,229.0,228.43,228.86,12454.0,225.1326,225.5561,224.9947,225.4182,12454.0
2024-09-13 11:20:00,228.89,229.46,228.89,229.44,1522.0,225.4477,226.0092,225.4477,225.9895,1522.0
2024-09-13 11:25:00,229.6,229.95,229.52,229.84,1110.0,226.1471,226.4918,226.0683,226.3835,1110.0
2024-09-13 11:30:00,229.75,230.27,229.75,230.27,4495.0,226.2948,226.807,226.2948,226.807,4495.0
2024-09-13 11:35:00,230.42,230.49,230.42,230.49,200.0,226.9547,227.0237,226.9547,227.0237,200.0
2024-09-13 11:40:00,230.42,230.67,230.38,230.59,6313.0,226.9547,227.201,226.9153,227.1222,6313.0
2024-09-13 11:45:00,230.59,230.89,230.55,230.89,5030.0,227.1222,227.4177,227.0828,227.4177,5030.0
2024-09-13 11:50:00,230.76,231.02,230.74,230.74,3708.0,227.2896,227.5457,227.2699,227.2699,3708.0
2024-09-13 11:55:00,230.77,230.78,230.64,230.65,2565.0,227.2995,227.3093,227.1714,227.1813,2565.0
2024-09-13 12:00:00,230.65,230.65,230.28,230.3,1146.0,227.1813,227.1813,226.8168,226.8365,1146.0
2024-09-13 12:05:00,230.08,230.09,229.43,229.84,7892.0,226.6198,226.6297,225.9796,226.3835,7892.0
2024-09-13 12:10:00,229.73,229.77,229.52,229.52,1030.0,226.2751,226.3145,226.0683,226.0683,1030.0
2024-09-13 12:15:00,229.36,230.06,229.36,230.06,3061.0,225.9107,226.6001,225.9107,226.6001,3061.0
2024-09-13 12:20:00,229.87,230.15,229.7,229.91,1454.0,226.413,226.6888,226.2456,226.4524,1454.0
2024-09-13 12:25:00,229.96,230.11,229.88,230.0,1364.0,226.5017,226.6494,226.4229,226.5411,1364.0
2024-09-13 12:30:00,229.8,229.8,229.66,229.72,1609.0,226.3441,226.3441,226.2062,226.2653,1609.0
2024-09-13 12:35:00,229.83,229.89,229.65,229.7,1558.0,226.3736,226.4327,226.1963,226.2456,1558.0
2024-09-13 12:40:00,229.69,229.72,229.58,229.68,900.0,226.2357,226.2653,226.1274,226.2259,900.0
2024-09-13 12:45:00,229.68,229.76,229.54,229.68,2700.0,226.2259,226.3047,226.088,226.2259,2700.0
2024-09-13 12:50:00,229.52,229.79,229.52,229.76,1073.0,226.0683,226.3342,226.0683,226.3047,1073.0
2024-09-13 12:55:00,229.67,229.7,229.21,229.26,4374.0,226.216,226.2456,225.7629,225.8122,4374.0
2024-09-13 13:00:00,229.4,229.53,229.36,229.52,1330.0,225.9501,226.0781,225.9107,226.0683,1330.0
2024-09-13 13:05:00,229.37,229.37,229.34,229.34,1500.0,225.9205,225.9205,225.891,225.891,1500.0
2024-09-13 13:10:00,229.47,229.48,229.27,229.44,1747.0,226.019,226.0289,225.822,225.9895,1747.0
2024-09-13 13:15:00,229.36,229.8,229.36,229.77,3214.0,225.9107,226.3441,225.9107,226.3145,3214.0
2024-09-13 13:20:00,229.72,229.82,229.65,229.73,2090.0,226.2653,226.3638,226.1963,226.2751,2090.0
2024-09-13 13:25:00,229.74,229.92,229.57,229.92,3321.0,226.285,226.4623,226.1175,226.4623,3321.0
2024-09-13 13:30:00,229.88,229.94,229.77,229.77,1447.0,226.4229,226.482,226.3145,226.3145,1447.0
2024-09-13 13:35:00,229.87,230.08,229.73,229.97,1700.0,226.413,226.6198,226.2751,226.5115,1700.0
2024-09-13 13:40:00,229.93,230.12,229.87,230.11,1300.0,226.4721,226.6592,226.413,226.6494,1300.0
2024-09-13 13:45:00,229.98,230.05,229.88,229.88,2362.0,226.5214,226.5903,226.4229,226.4229,2362.0
2024-09-13 13:50:00,229.82,229.98,229.69,229.79,1016.0,226.3638,226.5214,226.2357,226.3342,1016.0
2024-09-13 13:55:00,229.83,229.83,229.64,229.64,1400.0,226.3736,226.3736,226.1865,226.1865,1400.0
2024-09-13 14:00:00,229.65,229.65,229.27,229.41,2256.0,226.1963,226.1963,225.822,225.9599,2256.0
2024-09-13 14:05:00,229.46,229.67,229.34,229.53,2932.0,226.0092,226.216,225.891,226.0781,2932.0
2024-09-13 14:10:00,229.44,229.55,229.4,229.55,1620.0,225.9895,226.0978,225.9501,226.0978,1620.0
2024-09-13 14:15:00,229.48,229.5,229.41,229.41,1562.0,226.0289,226.0486,225.9599,225.9599,1562.0
2024-09-13 14:20:00,229.41,229.41,229.27,229.36,2506.0,225.9599,225.9599,225.822,225.9107,2506.0
2024-09-13 14:25:00,229.2,229.2,228.9,229.2,1588.0,225.7531,225.7531,225.4576,225.7531,1588.0
2024-09-13 14:30:00,229.07,229.39,229.07,229.39,2230.0,225.625,225.9402,225.625,225.9402,2230.0
2024-09-13 14:35:00,229.23,229.34,229.2,229.34,1538.0,225.7826,225.891,225.7531,225.891,1538.0
2024-09-13 14:40:00,229.36,229.36,229.09,229.28,2053.0,225.9107,225.9107,225.6447,225.8319,2053.0
2024-09-13 14:45:00,229.3,229.3,229.06,229.13,2749.0,225.8516,225.8516,225.6152,225.6841,2749.0
2024-09-13 14:50:00,229.14,229.15,229.02,229.15,903.0,225.694,225.7038,225.5758,225.7038,903.0
2024-09-13 14:55:00,229.14,229.14,229.0,229.0,2094.0,225.694,225.694,225.5561,225.5561,2094.0
2024-09-13 15:00:00,229.0,229.0,228.74,228.93,3184.0,225.5561,225.5561,225.3,225.4871,3184.0
2024-09-13 15:05:00,229.02,229.14,228.88,228.9,3749.0,225.5758,225.694,225.4379,225.4576,3749.0
2024-09-13 15:10:00,228.88,228.91,228.75,228.9,2549.0,225.4379,225.4674,225.3098,225.4576,2549.0
2024-09-13 15:15:00,228.83,229.19,228.83,229.02,3906.0,225.3886,225.7432,225.3886,225.5758,3906.0
2024-09-13 15:20:00,229.0,229.28,228.85,229.28,3011.0,225.5561,225.8319,225.4083,225.8319,3011.0
2024-09-13 15:25:00,229.25,229.26,228.77,228.97,6083.0,225.8023,225.8122,225.3295,225.5265,6083.0
2024-09-13 15:30:00,228.91,228.97,228.81,228.86,3971.0,225.4674,225.5265,225.3689,225.4182,3971.0
2024-09-13 15:35:00,228.8,228.93,228.67,228.93,6526.0,225.3591,225.4871,225.2311,225.4871,6526.0
2024-09-13 15:40:00,228.95,229.01,228.79,229.0,3158.0,225.5068,225.5659,225.3492,225.5561,3158.0
2024-09-13 15:45:00,229.02,229.17,228.93,229.05,6589.0,225.5758,225.7235,225.4871,225.6053,6589.0
2024-09-13 15:50:00,229.04,229.56,229.03,229.5,13069.0,225.5955,226.1077,225.5856,226.0486,13069.0
2024-09-13 15:55:00,229.49,229.93,229.24,229.84,57737.0,226.0387,226.4721,225.7925,226.3835,57737.0
2024-09-16 09:30:00,231.99,234.28,231.65,233.51,8930.0,228.5011,230.7567,228.1662,229.9983,8930.0
2024-09-16 09:35:00,233.06,233.35,232.36,232.36,3710.0,229.555,229.8407,228.8656,228.8656,3710.0
2024-09-16 09:40:00,232.3,232.3,231.2,231.21,3296.0,228.8065,228.8065,227.723,227.7329,3296.0
2024-09-16 09:45:00,231.44,232.17,231.28,231.9,7686.0,227.9594,228.6784,227.8018,228.4125,7686.0
2024-09-16 09:50:00,231.85,232.32,231.45,232.31,3061.0,228.3632,228.8262,227.9692,228.8163,3061.0
2024-09-16 09:55:00,232.2,232.2,231.8,231.8,1610.0,228.708,228.708,228.314,228.314,1610.0
2024-09-16 10:00:00,231.78,232.06,231.2,231.31,6361.0,228.2943,228.5701,227.723,227.8313,6361.0
2024-09-16 10:05:00,231.02,231.51,231.02,231.51,5411.0,227.5457,228.0283,227.5457,228.0283,5411.0
2024-09-16 10:10:00,231.34,231.47,230.93,230.93,1306.0,227.8609,227.9889,227.4571,227.4571,1306.0
2024-09-16 10:15:00,230.93,231.23,230.92,231.04,1524.0,227.4571,227.7526,227.4472,227.5654,1524.0
2024-09-16 10:20:00,231.03,231.14,231.03,231.14,256.0,227.5556,227.6639,227.5556,227.6639,256.0
2024-09-16 10:25:00,230.66,230.74,230.65,230.74,400.0,227.1911,227.2699,227.1813,227.2699,400.0
2024-09-16 10:30:00,230.46,230.8,230.25,230.48,1839.0,226.9941,227.329,226.7873,227.0138,1839.0
2024-09-16 10:35:00,230.65,230.68,230.07,230.07,12307.0,227.1813,227.2108,226.61,226.61,12307.0
2024-09-16 10:40:00,230.16,230.54,229.99,230.47,4215.0,226.6986,227.0729,226.5312,227.004,4215.0
2024-09-16 10:45:00,230.47,230.69,230.39,230.55,2256.0,227.004,227.2207,226.9252,227.0828,2256.0
2024-09-16 10:50:00,230.46,230.46,230.0,230.25,3941.0,226.9941,226.9941,226.5411,226.7873,3941.0
2024-09-16 10:55:00,230.16,230.48,230.08,230.42,1100.0,226.6986,227.0138,226.6198,226.9547,1100.0
2024-09-16 11:00:00,230.55,230.58,230.51,230.58,600.0,227.0828,227.1123,227.0434,227.1123,600.0
2024-09-16 11:05:00,230.56,230.67,230.46,230.65,1364.0,227.0926,227.201,226.9941,227.1813,1364.0
2024-09-16 11:10:00,230.65,230.68,230.1,230.1,2807.0,227.1813,227.2108,226.6395,226.6395,2807.0
2024-09-16 11:15:00,230.23,230.38,229.85,229.89,1018.0,226.7676,226.9153,226.3933,226.4327,1018.0
2024-09-16 11:20:00,229.81,229.96,229.61,229.89,1649.0,226.3539,226.5017,226.1569,226.4327,1649.0
2024-09-16 11:25:00,229.89,229.89,229.68,229.68,676.0,226.4327,226.4327,226.2259,226.2259,676.0
2024-09-16 11:30:00,229.64,229.95,229.63,229.81,2365.0,226.1865,226.4918,226.1766,226.3539,2365.0
2024-09-16 11:35:00,229.99,230.15,229.81,230.0,1207.0,226.5312,226.6888,226.3539,226.5411,1207.0
2024-09-16 11:40:00,230.0,230.31,229.93,230.31,2932.0,226.5411,226.8464,226.4721,226.8464,2932.0
2024-09-16 11:45:00,230.29,230.69,230.28,230.69,1117.0,226.8267,227.2207,226.8168,227.2207,1117.0
2024-09-16 11:50:00,230.69,231.06,230.69,230.85,2577.0,227.2207,227.5851,227.2207,227.3783,2577.0
2024-09-16 11:55:00,230.8,231.16,230.8,231.08,2502.0,227.329,227.6836,227.329,227.6048,2502.0
2024-09-16 12:00:00,231.0,231.18,230.91,230.91,1700.0,227.526,227.7033,227.4374,227.4374,1700.0
2024-09-16 12:05:00,230.95,231.04,230.63,230.66,3601.0,227.4768,227.5654,227.1616,227.1911,3601.0
2024-09-16 12:10:00,230.78,231.01,230.66,230.91,2470.0,227.3093,227.5359,227.1911,227.4374,2470.0
2024-09-16 12:15:00,230.91,231.04,230.9,230.96,917.0,227.4374,227.5654,227.4275,227.4866,917.0
2024-09-16 12:20:00,231.04,231.11,230.85,231.02,1808.0,227.5654,227.6344,227.3783,227.5457,1808.0
2024-09-16 12:25:00,231.1,231.17,231.01,231.1,1400.0,227.6245,227.6935,227.5359,227.6245,1400.0
2024-09-16 12:30:00,231.17,231.3,231.01,231.14,1637.0,227.6935,227.8215,227.5359,227.6639,1637.0
2024-09-16 12:35:00,231.18,231.4,230.86,231.28,8078.0,227.7033,227.92,227.3881,227.8018,8078.0
2024-09-16 12:40:00,231.4,231.41,231.31,231.31,500.0,227.92,227.9298,227.8313,227.8313,500.0
2024-09-16 12:45:00,231.31,231.34,231.27,231.34,900.0,227.8313,227.8609,227.792,227.8609,900.0
2024-09-16 12:50:00,231.39,231.39,231.26,231.33,750.0,227.9101,227.9101,227.7821,227.851,750.0
2024-09-16 12:55:00,231.39,231.39,231.24,231.31,901.0,227.9101,227.9101,227.7624,227.8313,901.0
2024-09-16 13:00:00,231.24,231.31,231.22,231.28,1212.0,227.7624,227.8313,227.7427,227.8018,1212.0
2024-09-16 13:05:00,231.34,231.37,231.33,231.37,474.0,227.8609,227.8904,227.851,227.8904,474.0
2024-09-16 13:10:00,231.4,231.43,231.31,231.31,500.0,227.92,227.9495,227.8313,227.8313,500.0
2024-09-16 13:15:00,231.36,231.69,231.35,231.62,3004.0,227.8806,228.2056,227.8707,228.1367,3004.0
2024-09-16 13:20:00,231.6,231.7,231.55,231.56,1623.0,228.117,228.2155,228.0677,228.0776,1623.0
2024-09-16 13:25:00,231.66,231.97,231.58,231.97,1575.0,228.1761,228.4814,228.0973,228.4814,1575.0
2024-09-16 13:30:00,231.99,231.99,231.86,231.86,214.0,228.5011,228.5011,228.3731,228.3731,214.0
2024-09-16 13:35:00,231.85,232.06,231.82,232.02,890.0,228.3632,228.5701,228.3337,228.5307,890.0
2024-09-16 13:40:00,232.01,232.08,231.95,231.95,1305.0,228.5208,228.5898,228.4617,228.4617,1305.0
2024-09-16 13:45:00,231.86,231.92,231.45,231.53,2415.0,228.3731,228.4322,227.9692,228.048,2415.0
2024-09-16 13:50:00,231.63,231.88,231.52,231.88,4721.0,228.1465,228.3928,228.0382,228.3928,4721.0
2024-09-16 13:55:00,231.9,232.04,231.87,232.01,2202.0,228.4125,228.5504,228.3829,228.5208,2202.0
2024-09-16 14:00:00,231.96,232.02,231.79,231.89,1979.0,228.4716,228.5307,228.3041,228.4026,1979.0
2024-09-16 14:05:00,231.89,231.95,231.8,231.8,500.0,228.4026,228.4617,228.314,228.314,500.0
2024-09-16 14:10:00,231.89,231.89,231.65,231.76,517.0,228.4026,228.4026,228.1662,228.2746,517.0
2024-09-16 14:15:00,231.79,231.79,231.66,231.66,1161.0,228.3041,228.3041,228.1761,228.1761,1161.0
2024-09-16 14:20:00,231.73,231.86,231.72,231.76,4000.0,228.245,228.3731,228.2352,228.2746,4000.0
2024-09-16 14:25:00,231.68,231.76,231.59,231.73,2021.0,228.1958,228.2746,228.1071,228.245,2021.0
2024-09-16 14:30:00,231.8,232.06,231.8,231.92,2860.0,228.314,228.5701,228.314,228.4322,2860.0
2024-09-16 14:35:00,232.0,232.01,231.92,231.98,1700.0,228.511,228.5208,228.4322,228.4913,1700.0
2024-09-16 14:40:00,232.0,232.0,231.83,232.0,2120.0,228.511,228.511,228.3435,228.511,2120.0
2024-09-16 14:45:00,232.03,232.03,231.86,231.97,611.0,228.5405,228.5405,228.3731,228.4814,611.0
2024-09-16 14:50:00,232.04,232.06,231.85,231.85,3057.0,228.5504,228.5701,228.3632,228.3632,3057.0
2024-09-16 14:55:00,231.87,231.96,231.87,231.96,1119.0,228.3829,228.4716,228.3829,228.4716,1119.0
2024-09-16 15:00:00,231.96,231.96,231.54,231.55,2557.0,228.4716,228.4716,228.0579,228.0677,2557.0
2024-09-16 15:05:00,231.58,231.67,231.55,231.65,2567.0,228.0973,228.1859,228.0677,228.1662,2567.0
2024-09-16 15:10:00,231.61,231.61,231.35,231.36,2248.0,228.1268,228.1268,227.8707,227.8806,2248.0
2024-09-16 15:15:00,231.41,231.45,231.37,231.43,1813.0,227.9298,227.9692,227.8904,227.9495,1813.0
2024-09-16 15:20:00,231.43,231.43,231.2,231.31,3644.0,227.9495,227.9495,227.723,227.8313,3644.0
2024-09-16 15:25:00,231.27,231.46,231.25,231.46,2699.0,227.792,227.9791,227.7723,227.9791,2699.0
2024-09-16 15:30:00,231.59,231.97,231.57,231.9,3302.0,228.1071,228.4814,228.0874,228.4125,3302.0
2024-09-16 15:35:00,231.81,231.94,231.81,231.85,2273.0,228.3238,228.4519,228.3238,228.3632,2273.0
2024-09-16 15:40:00,231.85,232.07,231.84,232.02,2682.0,228.3632,228.5799,228.3534,228.5307,2682.0
2024-09-16 15:45:00,232.0,232.08,231.87,231.94,5924.0,228.511,228.5898,228.3829,228.4519,5924.0
2024-09-16 15:50:00,231.95,232.18,231.79,232.15,12965.0,228.4617,228.6883,228.3041,228.6587,12965.0
2024-09-16 15:55:00,232.07,232.07,231.6,231.79,38975.0,228.5799,228.5799,228.117,228.3041,38975.0
2024-09-17 09:30:00,229.94,230.56,228.56,229.33,9388.0,226.482,227.0926,225.1227,225.8811,9388.0
2024-09-17 09:35:00,229.33,229.76,228.51,228.7,2543.0,225.8811,226.3047,225.0735,225.2606,2543.0
2024-09-17 09:40:00,228.3,228.31,227.81,228.22,671.0,224.8666,224.8765,224.384,224.7878,671.0
2024-09-17 09:45:00,228.33,228.33,227.43,228.05,5205.0,224.8962,224.8962,224.0097,224.6204,5205.0
2024-09-17 09:50:00,228.08,228.32,227.74,228.08,3800.0,224.6499,224.8863,224.315,224.6499,3800.0
2024-09-17 09:55:00,227.8,227.97,227.73,227.86,1890.0,224.3741,224.5416,224.3052,224.4332,1890.0
2024-09-17 10:00:00,227.69,228.08,227.68,227.82,12806.0,224.2658,224.6499,224.2559,224.3938,12806.0
2024-09-17 10:05:00,227.91,229.02,227.91,229.02,3554.0,224.4825,225.5758,224.4825,225.5758,3554.0
2024-09-17 10:10:00,229.13,229.41,229.05,229.41,2115.0,225.6841,225.9599,225.6053,225.9599,2115.0
2024-09-17 10:15:00,229.24,229.44,229.13,229.38,1200.0,225.7925,225.9895,225.6841,225.9304,1200.0
2024-09-17 10:20:00,229.55,229.61,229.31,229.31,2338.0,226.0978,226.1569,225.8614,225.8614,2338.0
2024-09-17 10:25:00,228.96,229.33,228.91,229.07,1361.0,225.5167,225.8811,225.4674,225.625,1361.0
2024-09-17 10:30:00,228.71,229.25,228.71,229.2,2114.0,225.2705,225.8023,225.2705,225.7531,2114.0
2024-09-17 10:35:00,229.07,229.13,228.96,229.13,800.0,225.625,225.6841,225.5167,225.6841,800.0
2024-09-17 10:40:00,229.11,229.14,228.82,229.0,3045.0,225.6644,225.694,225.3788,225.5561,3045.0
2024-09-17 10:45:00,228.96,229.2,228.77,229.07,2560.0,225.5167,225.7531,225.3295,225.625,2560.0
2024-09-17 10:50:00,228.97,229.01,228.96,229.01,200.0,225.5265,225.5659,225.5167,225.5659,200.0
2024-09-17 10:55:00,228.92,228.93,228.76,228.91,825.0,225.4773,225.4871,225.3197,225.4674,825.0
2024-09-17 11:00:00,228.91,229.7,228.91,229.62,2491.0,225.4674,226.2456,225.4674,226.1668,2491.0
2024-09-17 11:05:00,229.67,229.82,229.67,229.81,674.0,226.216,226.3638,226.216,226.3539,674.0
2024-09-17 11:10:00,229.71,229.74,229.56,229.57,1245.0,226.2554,226.285,226.1077,226.1175,1245.0
2024-09-17 11:15:00,229.58,229.89,229.58,229.81,812.0,226.1274,226.4327,226.1274,226.3539,812.0
2024-09-17 11:20:00,229.82,230.23,229.82,230.21,2923.0,226.3638,226.7676,226.3638,226.7479,2923.0
2024-09-17 11:25:00,230.24,230.38,230.24,230.29,801.0,226.7774,226.9153,226.7774,226.8267,801.0
2024-09-17 11:30:00,230.33,230.65,230.33,230.54,1384.0,226.8661,227.1813,226.8661,227.0729,1384.0
2024-09-17 11:35:00,230.36,230.67,230.35,230.67,510.0,226.8956,227.201,226.8858,227.201,510.0
2024-09-17 11:40:00,230.43,230.65,230.41,230.46,600.0,226.9646,227.1813,226.9449,226.9941,600.0
2024-09-17 11:45:00,230.26,230.56,230.17,230.38,2121.0,226.7971,227.0926,226.7085,226.9153,2121.0
2024-09-17 11:50:00,230.39,230.51,230.16,230.51,6002.0,226.9252,227.0434,226.6986,227.0434,6002.0
2024-09-17 11:55:00,230.53,230.56,230.42,230.55,6759.0,227.0631,227.0926,226.9547,227.0828,6759.0
2024-09-17 12:00:00,230.55,230.81,230.48,230.81,3434.0,227.0828,227.3389,227.0138,227.3389,3434.0
2024-09-17 12:05:00,230.8,230.81,230.61,230.63,1524.0,227.329,227.3389,227.1419,227.1616,1524.0
2024-09-17 12:10:00,230.51,230.65,230.39,230.56,800.0,227.0434,227.1813,226.9252,227.0926,800.0
2024-09-17 12:15:00,230.51,230.51,230.37,230.42,1236.0,227.0434,227.0434,226.9055,226.9547,1236.0
2024-09-17 12:20:00,230.44,230.52,230.28,230.43,1298.0,226.9744,227.0532,226.8168,226.9646,1298.0
2024-09-17 12:25:00,230.37,230.37,230.22,230.22,2055.0,226.9055,226.9055,226.7577,226.7577,2055.0
2024-09-17 12:30:00,230.16,230.16,229.97,230.02,1340.0,226.6986,226.6986,226.5115,226.5607,1340.0
2024-09-17 12:35:00,230.02,230.02,230.02,230.02,0.0,226.5607,226.5607,226.5607,226.5607,0.0
2024-09-17 12:40:00,230.01,230.02,229.83,229.84,2181.0,226.5509,226.5607,226.3736,226.3835,2181.0
2024-09-17 12:45:00,229.76,229.76,229.17,229.24,1208.0,226.3047,226.3047,225.7235,225.7925,1208.0
2024-09-17 12:50:00,229.15,229.28,228.94,229.08,2440.0,225.7038,225.8319,225.497,225.6349,2440.0
2024-09-17 12:55:00,229.14,229.37,229.04,229.23,2569.0,225.694,225.9205,225.5955,225.7826,2569.0
2024-09-17 13:00:00,229.2,229.3,229.15,229.3,511.0,225.7531,225.8516,225.7038,225.8516,511.0
2024-09-17 13:05:00,229.33,229.37,229.16,229.17,944.0,225.8811,225.9205,225.7137,225.7235,944.0
2024-09-17 13:10:00,229.2,229.4,229.14,229.38,2760.0,225.7531,225.9501,225.694,225.9304,2760.0
2024-09-17 13:15:00,229.31,229.48,229.28,229.39,2065.0,225.8614,226.0289,225.8319,225.9402,2065.0
2024-09-17 13:20:00,229.22,229.63,229.22,229.63,1851.0,225.7728,226.1766,225.7728,226.1766,1851.0
2024-09-17 13:25:00,229.61,229.78,229.61,229.71,1189.0,226.1569,226.3244,226.1569,226.2554,1189.0
2024-09-17 13:30:00,229.69,229.69,229.47,229.48,1000.0,226.2357,226.2357,226.019,226.0289,1000.0
2024-09-17 13:35:00,229.45,229.67,229.44,229.58,1268.0,225.9993,226.216,225.9895,226.1274,1268.0
2024-09-17 13:40:00,229.58,229.58,229.24,229.29,650.0,226.1274,226.1274,225.7925,225.8417,650.0
2024-09-17 13:45:00,229.29,229.73,229.28,229.73,2077.0,225.8417,226.2751,225.8319,226.2751,2077.0
2024-09-17 13:50:00,229.83,229.87,229.8,229.8,512.0,226.3736,226.413,226.3441,226.3441,512.0
2024-09-17 13:55:00,229.91,230.11,229.9,229.99,1933.0,226.4524,226.6494,226.4426,226.5312,1933.0
2024-09-17 14:00:00,230.0,230.0,229.99,230.0,200.0,226.5411,226.5411,226.5312,226.5411,200.0
2024-09-17 14:05:00,230.0,230.14,229.99,230.14,600.0,226.5411,226.6789,226.5312,226.6789,600.0
2024-09-17 14:10:00,229.93,230.06,229.93,229.93,811.0,226.4721,226.6001,226.4721,226.4721,811.0
2024-09-17 14:15:00,229.96,230.1,229.88,230.02,661.0,226.5017,226.6395,226.4229,226.5607,661.0
2024-09-17 14:20:00,229.99,230.1,229.85,229.85,1953.0,226.5312,226.6395,226.3933,226.3933,1953.0
2024-09-17 14:25:00,229.77,229.93,229.73,229.85,1039.0,226.3145,226.4721,226.2751,226.3933,1039.0
2024-09-17 14:30:00,229.58,229.86,229.58,229.59,918.0,226.1274,226.4032,226.1274,226.1372,918.0
2024-09-17 14:35:00,229.88,229.99,229.64,229.98,1761.0,226.4229,226.5312,226.1865,226.5214,1761.0
2024-09-17 14:40:00,229.95,230.06,229.8,229.96,1730.0,226.4918,226.6001,226.3441,226.5017,1730.0
2024-09-17 14:45:00,229.97,230.05,229.64,229.64,1407.0,226.5115,226.5903,226.1865,226.1865,1407.0
2024-09-17 14:50:00,229.78,229.9,229.69,229.9,1793.0,226.3244,226.4426,226.2357,226.4426,1793.0
2024-09-17 14:55:00,229.95,229.99,229.89,229.9,1476.0,226.4918,226.5312,226.4327,226.4426,1476.0
2024-09-17 15:00:00,229.91,230.01,229.75,229.76,2702.0,226.4524,226.5509,226.2948,226.3047,2702.0
2024-09-17 15:05:00,229.74,229.83,229.63,229.72,3581.0,226.285,226.3736,226.1766,226.2653,3581.0
2024-09-17 15:10:00,229.78,229.87,229.73,229.73,1050.0,226.3244,226.413,226.2751,226.2751,1050.0
2024-09-17 15:15:00,230.03,230.11,229.69,229.74,4119.0,226.5706,226.6494,226.2357,226.285,4119.0
2024-09-17 15:20:00,229.54,229.54,228.71,228.74,4420.0,226.088,226.088,225.2705,225.3,4420.0
2024-09-17 15:25:00,228.74,228.94,228.6,228.88,5101.0,225.3,225.497,225.1621,225.4379,5101.0
2024-09-17 15:30:00,229.0,229.2,228.75,229.14,5177.0,225.5561,225.7531,225.3098,225.694,5177.0
2024-09-17 15:35:00,229.06,229.21,228.92,229.12,7384.0,225.6152,225.7629,225.4773,225.6743,7384.0
2024-09-17 15:40:00,229.12,229.43,229.06,229.17,8847.0,225.6743,225.9796,225.6152,225.7235,8847.0
2024-09-17 15:45:00,229.17,229.89,229.06,229.89,9141.0,225.7235,226.4327,225.6152,226.4327,9141.0
2024-09-17 15:50:00,229.83,230.0,229.5,229.95,10022.0,226.3736,226.5411,226.0486,226.4918,10022.0
2024-09-17 15:55:00,229.94,230.04,229.58,229.88,28959.0,226.482,226.5804,226.1274,226.4229,28959.0
2024-09-18 09:30:00,230.47,230.53,229.02,229.02,7620.0,227.004,227.0631,225.5758,225.5758,7620.0
2024-09-18 09:35:00,229.33,229.63,228.45,228.61,5880.0,225.8811,226.1766,225.0144,225.172,5880.0
2024-09-18 09:40:00,229.66,230.14,229.15,229.32,2550.0,226.2062,226.6789,225.7038,225.8713,2550.0
2024-09-18 09:45:00,229.88,230.44,229.08,229.08,1336.0,226.4229,226.9744,225.6349,225.6349,1336.0
2024-09-18 09:50:00,229.01,229.01,228.95,228.97,600.0,225.5659,225.5659,225.5068,225.5265,600.0
2024-09-18 09:55:00,228.82,228.98,228.81,228.97,596.0,225.3788,225.5364,225.3689,225.5265,596.0
2024-09-18 10:00:00,229.09,229.61,229.06,229.42,2886.0,225.6447,226.1569,225.6152,225.9698,2886.0
2024-09-18 10:05:00,229.43,229.67,229.42,229.67,1158.0,225.9796,226.216,225.9698,226.216,1158.0
2024-09-18 10:10:00,229.76,229.77,229.5,229.57,1200.0,226.3047,226.3145,226.0486,226.1175,1200.0
2024-09-18 10:15:00,229.7,229.7,229.55,229.56,821.0,226.2456,226.2456,226.0978,226.1077,821.0
2024-09-18 10:20:00,229.69,229.79,229.61,229.69,1900.0,226.2357,226.3342,226.1569,226.2357,1900.0
2024-09-18 10:25:00,229.7,229.92,229.53,229.88,9781.0,226.2456,226.4623,226.0781,226.4229,9781.0
2024-09-18 10:30:00,229.6,229.75,228.68,228.79,2869.0,226.1471,226.2948,225.2409,225.3492,2869.0
2024-09-18 10:35:00,228.82,229.05,228.82,228.98,1561.0,225.3788,225.6053,225.3788,225.5364,1561.0
2024-09-18 10:40:00,228.94,229.38,228.94,229.17,1965.0,225.497,225.9304,225.497,225.7235,1965.0
2024-09-18 10:45:00,229.4,229.4,229.17,229.18,600.0,225.9501,225.9501,225.7235,225.7334,600.0
2024-09-18 10:50:00,229.18,229.35,229.18,229.31,2542.0,225.7334,225.9008,225.7334,225.8614,2542.0
2024-09-18 10:55:00,229.3,229.48,229.14,229.48,1329.0,225.8516,226.0289,225.694,226.0289,1329.0
2024-09-18 11:00:00,229.65,229.67,229.41,229.65,1656.0,226.1963,226.216,225.9599,226.1963,1656.0
2024-09-18 11:05:00,229.91,229.95,229.83,229.95,1513.0,226.4524,226.4918,226.3736,226.4918,1513.0
2024-09-18 11:10:00,229.99,230.24,229.92,229.92,4396.0,226.5312,226.7774,226.4623,226.4623,4396.0
2024-09-18 11:15:00,230.07,230.1,229.84,230.1,700.0,226.61,226.6395,226.3835,226.6395,700.0
2024-09-18 11:20:00,230.0,230.13,229.88,230.12,1024.0,226.5411,226.6691,226.4229,226.6592,1024.0
2024-09-18 11:25:00,229.94,230.13,229.93,230.13,1800.0,226.482,226.6691,226.4721,226.6691,1800.0
2024-09-18 11:30:00,230.03,230.15,230.0,230.0,870.0,226.5706,226.6888,226.5411,226.5411,870.0
2024-09-18 11:35:00,229.97,229.97,229.75,229.78,1350.0,226.5115,226.5115,226.2948,226.3244,1350.0
2024-09-18 11:40:00,229.78,229.8,229.71,229.8,2723.0,226.3244,226.3441,226.2554,226.3441,2723.0
2024-09-18 11:45:00,229.8,229.98,229.5,229.78,5617.0,226.3441,226.5214,226.0486,226.3244,5617.0
2024-09-18 11:50:00,229.77,229.77,229.43,229.67,1678.0,226.3145,226.3145,225.9796,226.216,1678.0
2024-09-18 11:55:00,229.79,229.83,229.7,229.78,1261.0,226.3342,226.3736,226.2456,226.3244,1261.0
2024-09-18 12:00:00,229.57,229.77,229.57,229.61,1205.0,226.1175,226.3145,226.1175,226.1569,1205.0
2024-09-18 12:05:00,229.77,229.77,229.61,229.71,501.0,226.3145,226.3145,226.1569,226.2554,501.0
2024-09-18 12:10:00,229.65,230.13,229.64,229.96,1250.0,226.1963,226.6691,226.1865,226.5017,1250.0
2024-09-18 12:15:00,229.96,230.13,229.92,230.1,1262.0,226.5017,226.6691,226.4623,226.6395,1262.0
2024-09-18 12:20:00,229.98,230.12,229.83,230.0,1957.0,226.5214,226.6592,226.3736,226.5411,1957.0
2024-09-18 12:25:00,229.98,230.01,229.93,230.01,400.0,226.5214,226.5509,226.4721,226.5509,400.0
2024-09-18 12:30:00,230.12,230.12,230.12,230.12,100.0,226.6592,226.6592,226.6592,226.6592,100.0
2024-09-18 12:35:00,230.18,230.33,230.04,230.12,4423.0,226.7183,226.8661,226.5804,226.6592,4423.0
2024-09-18 12:40:00,230.02,230.18,230.01,230.01,2531.0,226.5607,226.7183,226.5509,226.5509,2531.0
2024-09-18 12:45:00,230.02,230.25,230.01,230.23,1156.0,226.5607,226.7873,226.5509,226.7676,1156.0
2024-09-18 12:50:00,230.38,230.38,230.19,230.22,1014.0,226.9153,226.9153,226.7282,226.7577,1014.0
2024-09-18 12:55:00,230.36,230.36,229.76,229.76,2265.0,226.8956,226.8956,226.3047,226.3047,2265.0
2024-09-18 13:00:00,230.05,230.23,230.05,230.17,1050.0,226.5903,226.7676,226.5903,226.7085,1050.0
2024-09-18 13:05:00,230.1,230.17,229.97,230.02,1301.0,226.6395,226.7085,226.5115,226.5607,1301.0
2024-09-18 13:10:00,230.08,230.17,230.03,230.14,900.0,226.6198,226.7085,226.5706,226.6789,900.0
2024-09-18 13:15:00,230.21,230.4,230.16,230.25,5056.0,226.7479,226.935,226.6986,226.7873,5056.0
2024-09-18 13:20:00,230.22,230.22,229.98,229.98,1458.0,226.7577,226.7577,226.5214,226.5214,1458.0
2024-09-18 13:25:00,230.15,230.15,229.97,229.97,1071.0,226.6888,226.6888,226.5115,226.5115,1071.0
2024-09-18 13:30:00,230.01,230.2,229.86,230.18,4307.0,226.5509,226.738,226.4032,226.7183,4307.0
2024-09-18 13:35:00,230.22,230.31,229.81,230.06,7241.0,226.7577,226.8464,226.3539,226.6001,7241.0
2024-09-18 13:40:00,230.05,230.17,230.05,230.14,1059.0,226.5903,226.7085,226.5903,226.6789,1059.0
2024-09-18 13:45:00,230.16,230.22,230.16,230.16,918.0,226.6986,226.7577,226.6986,226.6986,918.0
2024-09-18 13:50:00,230.12,230.29,230.1,230.27,8037.0,226.6592,226.8267,226.6395,226.807,8037.0
2024-09-18 13:55:00,230.26,230.4,230.14,230.3,8081.0,226.7971,226.935,226.6789,226.8365,8081.0
2024-09-18 14:00:00,230.3,232.03,229.63,231.98,45571.0,226.8365,228.5405,226.1766,228.4913,45571.0
2024-09-18 14:05:00,231.91,232.02,231.51,231.59,2450.0,228.4223,228.5307,228.0283,228.1071,2450.0
2024-09-18 14:10:00,231.61,231.82,231.01,231.33,9271.0,228.1268,228.3337,227.5359,227.851,9271.0
2024-09-18 14:15:00,231.35,231.54,231.23,231.43,4805.0,227.8707,228.0579,227.7526,227.9495,4805.0
2024-09-18 14:20:00,231.42,231.61,231.02,231.24,1492.0,227.9397,228.1268,227.5457,227.7624,1492.0
2024-09-18 14:25:00,231.11,231.21,230.75,231.21,941.0,227.6344,227.7329,227.2798,227.7329,941.0
2024-09-18 14:30:00,231.16,231.22,230.71,230.71,2350.0,227.6836,227.7427,227.2404,227.2404,2350.0
2024-09-18 14:35:00,230.8,230.8,230.46,230.46,810.0,227.329,227.329,226.9941,226.9941,810.0
2024-09-18 14:40:00,230.22,230.58,229.73,229.77,3635.0,226.7577,227.1123,226.2751,226.3145,3635.0
2024-09-18 14:45:00,229.78,230.4,229.78,230.4,2714.0,226.3244,226.935,226.3244,226.935,2714.0
2024-09-18 14:50:00,230.08,230.51,230.08,230.28,1450.0,226.6198,227.0434,226.6198,226.8168,1450.0
2024-09-18 14:55:00,230.3,230.3,229.61,229.61,1127.0,226.8365,226.8365,226.1569,226.1569,1127.0
2024-09-18 15:00:00,229.71,229.86,229.29,229.86,2754.0,226.2554,226.4032,225.8417,226.4032,2754.0
2024-09-18 15:05:00,229.78,229.9,229.44,229.54,2695.0,226.3244,226.4426,225.9895,226.088,2695.0
2024-09-18 15:10:00,229.79,230.39,229.75,230.22,3834.0,226.3342,226.9252,226.2948,226.7577,3834.0
2024-09-18 15:15:00,230.13,230.2,229.92,230.2,1999.0,226.6691,226.738,226.4623,226.738,1999.0
2024-09-18 15:20:00,229.87,229.9,229.26,229.73,3445.0,226.413,226.4426,225.8122,226.2751,3445.0
2024-09-18 15:25:00,229.92,230.63,229.92,230.58,1705.0,226.4623,227.1616,226.4623,227.1123,1705.0
2024-09-18 15:30:00,230.3,230.3,229.64,229.66,2186.0,226.8365,226.8365,226.1865,226.2062,2186.0
2024-09-18 15:35:00,229.59,229.8,229.32,229.46,5625.0,226.1372,226.3441,225.8713,226.0092,5625.0
2024-09-18 15:40:00,229.42,229.58,228.98,228.98,9012.0,225.9698,226.1274,225.5364,225.5364,9012.0
2024-09-18 15:45:00,228.83,229.39,228.78,229.23,5940.0,225.3886,225.9402,225.3394,225.7826,5940.0
2024-09-18 15:50:00,229.25,230.02,229.25,229.65,6178.0,225.8023,226.5607,225.8023,226.1963,6178.0
2024-09-18 15:55:00,229.76,229.89,229.55,229.8,15535.0,226.3047,226.4327,226.0978,226.3441,15535.0
2024-09-19 09:30:00,231.28,231.71,230.58,230.73,5147.0,227.8018,228.2253,227.1123,227.2601,5147.0
2024-09-19 09:35:00,230.26,230.72,229.93,230.14,1240.0,226.7971,227.2502,226.4721,226.6789,1240.0
2024-09-19 09:40:00,230.08,230.08,229.3,229.41,660.0,226.6198,226.6198,225.8516,225.9599,660.0
2024-09-19 09:45:00,229.02,230.0,228.97,230.0,2718.0,225.5758,226.5411,225.5265,226.5411,2718.0
2024-09-19 09:50:00,229.76,229.88,229.39,229.4,1042.0,226.3047,226.4229,225.9402,225.9501,1042.0
2024-09-19 09:55:00,230.14,230.16,230.14,230.14,816.0,226.6789,226.6986,226.6789,226.6789,816.0
2024-09-19 10:00:00,230.17,230.2,229.91,229.91,3237.0,226.7085,226.738,226.4524,226.4524,3237.0
2024-09-19 10:05:00,229.91,229.96,229.67,229.79,1135.0,226.4524,226.5017,226.216,226.3342,1135.0
2024-09-19 10:10:00,229.88,230.01,229.58,229.58,3829.0,226.4229,226.5509,226.1274,226.1274,3829.0
2024-09-19 10:15:00,229.78,229.91,229.77,229.91,481.0,226.3244,226.4524,226.3145,226.4524,481.0
2024-09-19 10:20:00,230.0,230.08,229.12,229.12,1894.0,226.5411,226.6198,225.6743,225.6743,1894.0
2024-09-19 10:25:00,229.12,229.69,229.11,229.69,4814.0,225.6743,226.2357,225.6644,226.2357,4814.0
2024-09-19 10:30:00,229.93,230.1,229.84,229.97,3450.0,226.4721,226.6395,226.3835,226.5115,3450.0
2024-09-19 10:35:00,230.1,230.11,229.81,229.94,1871.0,226.6395,226.6494,226.3539,226.482,1871.0
2024-09-19 10:40:00,229.88,229.88,229.8,229.8,200.0,226.4229,226.4229,226.3441,226.3441,200.0
2024-09-19 10:45:00,229.81,229.91,229.6,229.73,1618.0,226.3539,226.4524,226.1471,226.2751,1618.0
2024-09-19 10:50:00,229.66,229.86,229.57,229.62,1451.0,226.2062,226.4032,226.1175,226.1668,1451.0
2024-09-19 10:55:00,229.62,229.86,229.56,229.86,800.0,226.1668,226.4032,226.1077,226.4032,800.0
2024-09-19 11:00:00,229.82,230.0,229.81,230.0,1221.0,226.3638,226.5411,226.3539,226.5411,1221.0
2024-09-19 11:05:00,229.88,229.9,229.57,229.57,2071.0,226.4229,226.4426,226.1175,226.1175,2071.0
2024-09-19 11:10:00,229.69,229.78,229.39,229.41,1877.0,226.2357,226.3244,225.9402,225.9599,1877.0
2024-09-19 11:15:00,229.37,229.73,229.37,229.6,3839.0,225.9205,226.2751,225.9205,226.1471,3839.0
2024-09-19 11:20:00,229.7,229.77,229.48,229.48,5717.0,226.2456,226.3145,226.0289,226.0289,5717.0
2024-09-19 11:25:00,229.44,229.46,229.13,229.19,1831.0,225.9895,226.0092,225.6841,225.7432,1831.0
2024-09-19 11:30:00,229.11,229.11,228.94,228.96,800.0,225.6644,225.6644,225.497,225.5167,800.0
2024-09-19 11:35:00,228.97,228.97,228.91,228.94,907.0,225.5265,225.5265,225.4674,225.497,907.0
2024-09-19 11:40:00,229.11,229.2,229.04,229.11,2044.0,225.6644,225.7531,225.5955,225.6644,2044.0
2024-09-19 11:45:00,229.11,229.11,228.99,229.0,1561.0,225.6644,225.6644,225.5462,225.5561,1561.0
2024-09-19 11:50:00,229.0,229.0,228.88,228.95,5460.0,225.5561,225.5561,225.4379,225.5068,5460.0
2024-09-19 11:55:00,228.95,229.33,228.93,229.25,1873.0,225.5068,225.8811,225.4871,225.8023,1873.0
2024-09-19 12:00:00,229.4,229.7,229.4,229.7,2007.0,225.9501,226.2456,225.9501,226.2456,2007.0
2024-09-19 12:05:00,229.72,229.78,229.51,229.52,1522.0,226.2653,226.3244,226.0584,226.0683,1522.0
2024-09-19 12:10:00,229.52,229.74,229.47,229.74,3091.0,226.0683,226.285,226.019,226.285,3091.0
2024-09-19 12:15:00,229.75,229.96,229.74,229.96,700.0,226.2948,226.5017,226.285,226.5017,700.0
2024-09-19 12:20:00,229.81,229.9,229.65,229.71,1941.0,226.3539,226.4426,226.1963,226.2554,1941.0
2024-09-19 12:25:00,229.72,229.72,229.64,229.67,600.0,226.2653,226.2653,226.1865,226.216,600.0
2024-09-19 12:30:00,229.8,230.02,229.65,229.72,3436.0,226.3441,226.5607,226.1963,226.2653,3436.0
2024-09-19 12:35:00,229.7,229.87,229.62,229.8,1975.0,226.2456,226.413,226.1668,226.3441,1975.0
2024-09-19 12:40:00,229.8,229.85,229.74,229.84,1950.0,226.3441,226.3933,226.285,226.3835,1950.0
2024-09-19 12:45:00,229.88,230.05,229.88,229.95,8117.0,226.4229,226.5903,226.4229,226.4918,8117.0
2024-09-19 12:50:00,229.91,229.95,229.88,229.95,1316.0,226.4524,226.4918,226.4229,226.4918,1316.0
2024-09-19 12:55:00,229.88,229.88,229.72,229.77,1318.0,226.4229,226.4229,226.2653,226.3145,1318.0
2024-09-19 13:00:00,229.98,230.11,229.97,230.11,3562.0,226.5214,226.6494,226.5115,226.6494,3562.0
2024-09-19 13:05:00,230.02,230.68,230.02,230.63,23259.0,226.5607,227.2108,226.5607,227.1616,23259.0
2024-09-19 13:10:00,230.65,230.65,230.63,230.63,200.0,227.1813,227.1813,227.1616,227.1616,200.0
2024-09-19 13:15:00,230.55,230.78,230.55,230.69,1742.0,227.0828,227.3093,227.0828,227.2207,1742.0
2024-09-19 13:20:00,230.69,230.69,230.37,230.38,1399.0,227.2207,227.2207,226.9055,226.9153,1399.0
2024-09-19 13:25:00,230.59,230.66,230.54,230.58,1188.0,227.1222,227.1911,227.0729,227.1123,1188.0
2024-09-19 13:30:00,230.76,230.76,230.76,230.76,100.0,227.2896,227.2896,227.2896,227.2896,100.0
2024-09-19 13:35:00,230.94,231.06,230.88,230.9,1800.0,227.4669,227.5851,227.4078,227.4275,1800.0
2024-09-19 13:40:00,230.99,230.99,230.89,230.93,954.0,227.5162,227.5162,227.4177,227.4571,954.0
2024-09-19 13:45:00,230.97,231.03,230.89,231.03,2030.0,227.4965,227.5556,227.4177,227.5556,2030.0
2024-09-19 13:50:00,231.08,231.12,231.01,231.08,1174.0,227.6048,227.6442,227.5359,227.6048,1174.0
2024-09-19 13:55:00,231.06,231.07,230.89,230.98,3807.0,227.5851,227.595,227.4177,227.5063,3807.0
2024-09-19 14:00:00,230.89,230.91,230.65,230.79,8104.0,227.4177,227.4374,227.1813,227.3192,8104.0
2024-09-19 14:05:00,230.82,230.82,230.66,230.69,3119.0,227.3487,227.3487,227.1911,227.2207,3119.0
2024-09-19 14:10:00,230.71,230.75,230.7,230.71,565.0,227.2404,227.2798,227.2305,227.2404,565.0
2024-09-19 14:15:00,230.77,230.83,230.63,230.83,2221.0,227.2995,227.3586,227.1616,227.3586,2221.0
2024-09-19 14:20:00,230.83,230.92,230.76,230.92,1040.0,227.3586,227.4472,227.2896,227.4472,1040.0
2024-09-19 14:25:00,230.91,230.94,230.85,230.86,3907.0,227.4374,227.4669,227.3783,227.3881,3907.0
2024-09-19 14:30:00,230.86,231.02,230.79,231.02,3787.0,227.3881,227.5457,227.3192,227.5457,3787.0
2024-09-19 14:35:00,231.05,231.3,230.94,231.18,2899.0,227.5753,227.8215,227.4669,227.7033,2899.0
2024-09-19 14:40:00,231.26,231.29,231.08,231.09,1800.0,227.7821,227.8116,227.6048,227.6147,1800.0
2024-09-19 14:45:00,231.14,231.16,231.02,231.05,1755.0,227.6639,227.6836,227.5457,227.5753,1755.0
2024-09-19 14:50:00,231.0,231.42,231.0,231.42,1726.0,227.526,227.9397,227.526,227.9397,1726.0
2024-09-19 14:55:00,231.42,231.72,231.29,231.63,2675.0,227.9397,228.2352,227.8116,228.1465,2675.0
2024-09-19 15:00:00,231.7,231.74,231.43,231.68,4092.0,228.2155,228.2549,227.9495,228.1958,4092.0
2024-09-19 15:05:00,231.59,231.59,231.46,231.51,1348.0,228.1071,228.1071,227.9791,228.0283,1348.0
2024-09-19 15:10:00,231.53,231.74,231.45,231.72,1261.0,228.048,228.2549,227.9692,228.2352,1261.0
2024-09-19 15:15:00,231.58,231.68,231.48,231.49,4819.0,228.0973,228.1958,227.9988,228.0086,4819.0
2024-09-19 15:20:00,231.54,231.6,231.19,231.59,4500.0,228.0579,228.117,227.7132,228.1071,4500.0
2024-09-19 15:25:00,231.56,231.61,231.33,231.37,2395.0,228.0776,228.1268,227.851,227.8904,2395.0
2024-09-19 15:30:00,231.26,231.38,231.13,231.38,6334.0,227.7821,227.9003,227.6541,227.9003,6334.0
2024-09-19 15:35:00,231.42,231.55,231.31,231.43,2475.0,227.9397,228.0677,227.8313,227.9495,2475.0
2024-09-19 15:40:00,231.37,231.5,231.05,231.05,7999.0,227.8904,228.0185,227.5753,227.5753,7999.0
2024-09-19 15:45:00,231.01,231.22,231.0,231.19,8049.0,227.5359,227.7427,227.526,227.7132,8049.0
2024-09-19 15:50:00,231.15,231.26,230.67,230.96,16888.0,227.6738,227.7821,227.201,227.4866,16888.0
2024-09-19 15:55:00,230.8,230.89,230.44,230.46,59347.0,227.329,227.4177,226.9744,226.9941,59347.0
2024-09-20 09:30:00,229.75,230.0,229.5,229.99,117981.0,226.2948,226.5411,226.0486,226.5312,117981.0
2024-09-20 09:35:00,229.51,230.37,229.42,230.37,3567.0,226.0584,226.9055,225.9698,226.9055,3567.0
2024-09-20 09:40:00,230.35,230.54,229.9,229.91,1656.0,226.8858,227.0729,226.4426,226.4524,1656.0
2024-09-20 09:45:00,229.7,229.79,229.5,229.5,566.0,226.2456,226.3342,226.0486,226.0486,566.0
2024-09-20 09:50:00,229.31,229.45,229.31,229.4,800.0,225.8614,225.9993,225.8614,225.9501,800.0
2024-09-20 09:55:00,229.48,229.66,229.23,229.24,1675.0,226.0289,226.2062,225.7826,225.7925,1675.0
2024-09-20 10:00:00,229.45,229.66,229.23,229.38,7779.0,225.9993,226.2062,225.7826,225.9304,7779.0
2024-09-20 10:05:00,229.38,229.8,229.37,229.6,4275.0,225.9304,226.3441,225.9205,226.1471,4275.0
2024-09-20 10:10:00,229.61,229.88,229.4,229.66,675.0,226.1569,226.4229,225.9501,226.2062,675.0
2024-09-20 10:15:00,229.9,230.73,229.77,230.73,1924.0,226.4426,227.2601,226.3145,227.2601,1924.0
2024-09-20 10:20:00,230.8,231.03,230.55,230.8,4800.0,227.329,227.5556,227.0828,227.329,4800.0
2024-09-20 10:25:00,230.21,230.5,230.2,230.46,1530.0,226.7479,227.0335,226.738,226.9941,1530.0
2024-09-20 10:30:00,230.66,230.95,230.64,230.91,2219.0,227.1911,227.4768,227.1714,227.4374,2219.0
2024-09-20 10:35:00,230.69,231.01,230.62,230.88,1718.0,227.2207,227.5359,227.1517,227.4078,1718.0
2024-09-20 10:40:00,230.91,231.17,230.9,231.14,5423.0,227.4374,227.6935,227.4275,227.6639,5423.0
2024-09-20 10:45:00,231.25,231.25,230.98,231.0,1765.0,227.7723,227.7723,227.5063,227.526,1765.0
2024-09-20 10:50:00,231.2,231.31,230.93,231.07,2295.0,227.723,227.8313,227.4571,227.595,2295.0
2024-09-20 10:55:00,231.06,231.11,231.03,231.04,406.0,227.5851,227.6344,227.5556,227.5654,406.0
2024-09-20 11:00:00,231.06,231.08,231.02,231.08,943.0,227.5851,227.6048,227.5457,227.6048,943.0
2024-09-20 11:05:00,231.08,231.28,231.02,231.13,1926.0,227.6048,227.8018,227.5457,227.6541,1926.0
2024-09-20 11:10:00,231.21,231.21,231.09,231.09,1388.0,227.7329,227.7329,227.6147,227.6147,1388.0
2024-09-20 11:15:00,231.0,231.26,230.97,231.26,4596.0,227.526,227.7821,227.4965,227.7821,4596.0
2024-09-20 11:20:00,231.19,231.28,231.03,231.27,2592.0,227.7132,227.8018,227.5556,227.792,2592.0
2024-09-20 11:25:00,231.26,232.48,231.26,232.25,18984.0,227.7821,228.9838,227.7821,228.7572,18984.0
2024-09-20 11:30:00,232.16,232.26,231.87,231.98,5694.0,228.6686,228.7671,228.3829,228.4913,5694.0
2024-09-20 11:35:00,231.99,232.02,231.65,231.88,2799.0,228.5011,228.5307,228.1662,228.3928,2799.0
2024-09-20 11:40:00,231.87,232.21,231.85,232.21,1100.0,228.3829,228.7178,228.3632,228.7178,1100.0
2024-09-20 11:45:00,232.23,232.23,231.85,232.12,1634.0,228.7375,228.7375,228.3632,228.6292,1634.0
2024-09-20 11:50:00,232.02,232.02,231.7,231.7,705.0,228.5307,228.5307,228.2155,228.2155,705.0
2024-09-20 11:55:00,231.66,231.95,231.66,231.7,1991.0,228.1761,228.4617,228.1761,228.2155,1991.0
2024-09-20 12:00:00,231.67,231.79,231.35,231.68,5424.0,228.1859,228.3041,227.8707,228.1958,5424.0
2024-09-20 12:05:00,231.61,231.76,231.61,231.66,1858.0,228.1268,228.2746,228.1268,228.1761,1858.0
2024-09-20 12:10:00,231.52,231.66,231.23,231.39,3157.0,228.0382,228.1761,227.7526,227.9101,3157.0
2024-09-20 12:15:00,231.37,231.46,231.29,231.35,2375.0,227.8904,227.9791,227.8116,227.8707,2375.0
2024-09-20 12:20:00,231.31,231.57,231.3,231.57,1987.0,227.8313,228.0874,227.8215,228.0874,1987.0
2024-09-20 12:25:00,231.58,231.69,231.52,231.58,3386.0,228.0973,228.2056,228.0382,228.0973,3386.0
2024-09-20 12:30:00,231.67,231.95,231.67,231.93,976.0,228.1859,228.4617,228.1859,228.442,976.0
2024-09-20 12:35:00,231.94,232.11,231.91,231.96,2664.0,228.4519,228.6193,228.4223,228.4716,2664.0
2024-09-20 12:40:00,231.86,232.04,231.81,232.04,1050.0,228.3731,228.5504,228.3238,228.5504,1050.0
2024-09-20 12:45:00,231.99,232.16,231.99,231.99,400.0,228.5011,228.6686,228.5011,228.5011,400.0
2024-09-20 12:50:00,232.01,232.01,232.01,232.01,200.0,228.5208,228.5208,228.5208,228.5208,200.0
2024-09-20 12:55:00,232.12,232.2,232.01,232.02,2797.0,228.6292,228.708,228.5208,228.5307,2797.0
2024-09-20 13:00:00,232.09,232.19,231.97,231.97,2359.0,228.5996,228.6981,228.4814,228.4814,2359.0
2024-09-20 13:05:00,232.17,232.17,232.15,232.15,500.0,228.6784,228.6784,228.6587,228.6587,500.0
2024-09-20 13:10:00,231.97,232.46,231.97,232.4,1400.0,228.4814,228.9641,228.4814,228.905,1400.0
2024-09-20 13:15:00,232.46,232.48,232.34,232.34,1020.0,228.9641,228.9838,228.8459,228.8459,1020.0
2024-09-20 13:20:00,232.33,232.44,232.2,232.43,2010.0,228.836,228.9444,228.708,228.9345,2010.0
2024-09-20 13:25:00,232.3,232.35,232.16,232.32,1274.0,228.8065,228.8557,228.6686,228.8262,1274.0
2024-09-20 13:30:00,232.4,232.49,232.33,232.43,1718.0,228.905,228.9936,228.836,228.9345,1718.0
2024-09-20 13:35:00,232.27,232.45,232.13,232.13,2959.0,228.7769,228.9542,228.639,228.639,2959.0
2024-09-20 13:40:00,232.16,232.3,232.04,232.23,3410.0,228.6686,228.8065,228.5504,228.7375,3410.0
2024-09-20 13:45:00,232.27,232.81,232.23,232.54,11567.0,228.7769,229.3088,228.7375,229.0429,11567.0
2024-09-20 13:50:00,232.46,232.58,232.41,232.57,2915.0,228.9641,229.0822,228.9148,229.0724,2915.0
2024-09-20 13:55:00,232.6,232.79,232.33,232.34,5050.0,229.1019,229.2891,228.836,228.8459,5050.0
2024-09-20 14:00:00,232.3,232.3,231.98,231.99,1522.0,228.8065,228.8065,228.4913,228.5011,1522.0
2024-09-20 14:05:00,231.76,231.85,231.53,231.53,4534.0,228.2746,228.3632,228.048,228.048,4534.0
2024-09-20 14:10:00,231.64,231.69,231.41,231.6,2395.0,228.1564,228.2056,227.9298,228.117,2395.0
2024-09-20 14:15:00,231.7,231.72,231.61,231.72,2687.0,228.2155,228.2352,228.1268,228.2352,2687.0
2024-09-20 14:20:00,231.66,231.79,231.66,231.78,3627.0,228.1761,228.3041,228.1761,228.2943,3627.0
2024-09-20 14:25:00,231.72,231.72,231.55,231.55,1850.0,228.2352,228.2352,228.0677,228.0677,1850.0
2024-09-20 14:30:00,231.51,231.59,231.49,231.54,1500.0,228.0283,228.1071,228.0086,228.0579,1500.0
2024-09-20 14:35:00,231.5,231.65,231.18,231.43,3123.0,228.0185,228.1662,227.7033,227.9495,3123.0
2024-09-20 14:40:00,231.34,231.65,231.33,231.54,2300.0,227.8609,228.1662,227.851,228.0579,2300.0
2024-09-20 14:45:00,231.68,231.83,231.63,231.64,1406.0,228.1958,228.3435,228.1465,228.1564,1406.0
2024-09-20 14:50:00,231.61,231.92,231.54,231.81,2469.0,228.1268,228.4322,228.0579,228.3238,2469.0
2024-09-20 14:55:00,231.94,231.99,231.61,231.77,4237.0,228.4519,228.5011,228.1268,228.2844,4237.0
2024-09-20 15:00:00,231.62,231.86,231.62,231.85,1166.0,228.1367,228.3731,228.1367,228.3632,1166.0
2024-09-20 15:05:00,231.82,231.87,231.72,231.76,1651.0,228.3337,228.3829,228.2352,228.2746,1651.0
2024-09-20 15:10:00,231.74,231.81,231.42,231.42,1253.0,228.2549,228.3238,227.9397,227.9397,1253.0
2024-09-20 15:15:00,231.55,232.06,231.55,232.06,2743.0,228.0677,228.5701,228.0677,228.5701,2743.0
2024-09-20 15:20:00,232.11,232.34,232.05,232.34,3413.0,228.6193,228.8459,228.5602,228.8459,3413.0
2024-09-20 15:25:00,232.27,232.54,232.26,232.41,6171.0,228.7769,229.0429,228.7671,228.9148,6171.0
2024-09-20 15:30:00,232.41,232.51,232.27,232.42,5709.0,228.9148,229.0133,228.7769,228.9247,5709.0
2024-09-20 15:35:00,232.47,233.07,232.32,232.95,9429.0,228.9739,229.5649,228.8262,229.4467,9429.0
2024-09-20 15:40:00,232.89,233.32,232.74,233.23,10569.0,229.3876,229.8111,229.2398,229.7225,10569.0
2024-09-20 15:45:00,233.18,233.4,233.11,233.36,16835.0,229.6732,229.8899,229.6043,229.8505,16835.0
2024-09-20 15:50:00,233.36,233.57,233.11,233.2,27291.0,229.8505,230.0574,229.6043,229.6929,27291.0
2024-09-20 15:55:00,233.21,233.35,232.71,233.15,79773.0,229.7028,229.8407,229.2103,229.6437,79773.0
2024-09-23 09:30:00,233.42,235.35,233.17,234.67,10694.0,229.9096,231.8106,229.6634,231.1408,10694.0
2024-09-23 09:35:00,234.28,234.82,234.28,234.51,700.0,230.7567,231.2886,230.7567,230.9832,700.0
2024-09-23 09:40:00,233.75,235.25,233.75,234.96,23111.0,230.2347,231.7121,230.2347,231.4265,23111.0
2024-09-23 09:45:00,235.06,235.06,234.47,234.65,701.0,231.525,231.525,230.9438,231.1211,701.0
2024-09-23 09:50:00,233.75,234.36,233.53,233.56,1229.0,230.2347,230.8355,230.018,230.0475,1229.0
2024-09-23 09:55:00,233.65,233.66,233.23,233.44,2054.0,230.1362,230.146,229.7225,229.9293,2054.0
2024-09-23 10:00:00,233.43,233.79,233.27,233.68,5235.0,229.9195,230.2741,229.7619,230.1657,5235.0
2024-09-23 10:05:00,233.7,234.4,233.69,234.24,2326.0,230.1854,230.8749,230.1756,230.7173,2326.0
2024-09-23 10:10:00,234.07,234.48,234.07,234.43,3660.0,230.5498,230.9537,230.5498,230.9044,3660.0
2024-09-23 10:15:00,234.28,234.44,234.22,234.36,1606.0,230.7567,230.9143,230.6976,230.8355,1606.0
2024-09-23 10:20:00,234.43,234.62,234.43,234.53,1675.0,230.9044,231.0916,230.9044,231.0029,1675.0
2024-09-23 10:25:00,234.63,234.97,234.63,234.89,1048.0,231.1014,231.4363,231.1014,231.3575,1048.0
2024-09-23 10:30:00,234.61,234.7,234.61,234.68,1180.0,231.0817,231.1704,231.0817,231.1507,1180.0
2024-09-23 10:35:00,234.78,235.03,234.77,234.78,4101.0,231.2492,231.4954,231.2393,231.2492,4101.0
2024-09-23 10:40:00,235.03,235.39,234.98,235.3,1859.0,231.4954,231.85,231.4462,231.7613,1859.0
2024-09-23 10:45:00,235.27,235.27,234.95,235.05,2235.0,231.7318,231.7318,231.4166,231.5151,2235.0
2024-09-23 10:50:00,235.05,235.14,235.05,235.12,500.0,231.5151,231.6038,231.5151,231.5841,500.0
2024-09-23 10:55:00,235.01,235.78,234.91,235.65,3707.0,231.4757,232.2341,231.3772,232.1061,3707.0
2024-09-23 11:00:00,235.63,235.75,235.5,235.61,3880.0,232.0864,232.2046,231.9583,232.0667,3880.0
2024-09-23 11:05:00,235.52,235.63,235.47,235.52,1657.0,231.978,232.0864,231.9288,231.978,1657.0
2024-09-23 11:10:00,235.48,235.61,235.35,235.55,2612.0,231.9386,232.0667,231.8106,232.0076,2612.0
2024-09-23 11:15:00,235.5,235.57,235.4,235.44,3320.0,231.9583,232.0273,231.8598,231.8992,3320.0
2024-09-23 11:20:00,235.61,235.72,235.51,235.67,1309.0,232.0667,232.175,231.9682,232.1258,1309.0
2024-09-23 11:25:00,235.67,235.68,235.5,235.59,2764.0,232.1258,232.1356,231.9583,232.047,2764.0
2024-09-23 11:30:00,235.58,235.66,235.5,235.61,2011.0,232.0371,232.1159,231.9583,232.0667,2011.0
2024-09-23 11:35:00,235.61,235.7,235.59,235.69,1500.0,232.0667,232.1553,232.047,232.1455,1500.0
2024-09-23 11:40:00,235.72,235.75,235.64,235.64,1050.0,232.175,232.2046,232.0962,232.0962,1050.0
2024-09-23 11:45:00,235.67,235.97,235.66,235.97,1416.0,232.1258,232.4213,232.1159,232.4213,1416.0
2024-09-23 11:50:00,235.91,236.01,235.89,236.01,2198.0,232.3622,232.4607,232.3425,232.4607,2198.0
2024-09-23 11:55:00,236.08,236.08,235.87,236.05,1500.0,232.5296,232.5296,232.3228,232.5001,1500.0
2024-09-23 12:00:00,236.11,236.23,236.03,236.23,942.0,232.5592,232.6774,232.4804,232.6774,942.0
2024-09-23 12:05:00,236.15,236.55,236.15,236.55,2389.0,232.5986,232.9925,232.5986,232.9925,2389.0
2024-09-23 12:10:00,236.61,236.63,236.33,236.44,6122.0,233.0516,233.0713,232.7759,232.8842,6122.0
2024-09-23 12:15:00,236.43,236.55,236.36,236.5,1104.0,232.8743,232.9925,232.8054,232.9433,1104.0
2024-09-23 12:20:00,236.51,236.52,236.35,236.4,2434.0,232.9531,232.963,232.7956,232.8448,2434.0
2024-09-23 12:25:00,236.46,236.47,236.18,236.21,2093.0,232.9039,232.9137,232.6281,232.6577,2093.0
2024-09-23 12:30:00,236.35,236.61,236.34,236.61,2066.0,232.7956,233.0516,232.7857,233.0516,2066.0
2024-09-23 12:35:00,236.59,236.59,236.45,236.52,1660.0,233.0319,233.0319,232.894,232.963,1660.0
2024-09-23 12:40:00,236.51,236.51,236.15,236.24,6672.0,232.9531,232.9531,232.5986,232.6872,6672.0
2024-09-23 12:45:00,236.24,236.24,236.07,236.15,1158.0,232.6872,232.6872,232.5198,232.5986,1158.0
2024-09-23 12:50:00,236.15,236.25,236.13,236.17,2728.0,232.5986,232.6971,232.5789,232.6183,2728.0
2024-09-23 12:55:00,236.2,236.23,236.15,236.21,2285.0,232.6478,232.6774,232.5986,232.6577,2285.0
2024-09-23 13:00:00,236.18,236.18,235.92,235.93,3011.0,232.6281,232.6281,232.372,232.3819,3011.0
2024-09-23 13:05:00,235.86,236.04,235.82,236.04,1990.0,232.3129,232.4902,232.2735,232.4902,1990.0
2024-09-23 13:10:00,236.04,236.12,236.04,236.06,1580.0,232.4902,232.569,232.4902,232.5099,1580.0
2024-09-23 13:15:00,236.15,236.21,236.1,236.14,1259.0,232.5986,232.6577,232.5493,232.5887,1259.0
2024-09-23 13:20:00,236.06,236.06,235.95,235.96,755.0,232.5099,232.5099,232.4016,232.4114,755.0
2024-09-23 13:25:00,235.99,236.25,235.95,236.25,2057.0,232.441,232.6971,232.4016,232.6971,2057.0
2024-09-23 13:30:00,236.24,236.48,236.24,236.48,1550.0,232.6872,232.9236,232.6872,232.9236,1550.0
2024-09-23 13:35:00,236.47,236.47,236.43,236.44,615.0,232.9137,232.9137,232.8743,232.8842,615.0
2024-09-23 13:40:00,236.38,236.48,236.36,236.36,2196.0,232.8251,232.9236,232.8054,232.8054,2196.0
2024-09-23 13:45:00,236.34,236.41,236.17,236.23,3348.0,232.7857,232.8547,232.6183,232.6774,3348.0
2024-09-23 13:50:00,236.24,236.3,236.24,236.3,300.0,232.6872,232.7463,232.6872,232.7463,300.0
2024-09-23 13:55:00,236.31,236.4,236.18,236.37,2761.0,232.7562,232.8448,232.6281,232.8153,2761.0
2024-09-23 14:00:00,236.35,236.41,236.3,236.31,1192.0,232.7956,232.8547,232.7463,232.7562,1192.0
2024-09-23 14:05:00,236.36,236.55,236.34,236.5,2227.0,232.8054,232.9925,232.7857,232.9433,2227.0
2024-09-23 14:10:00,236.44,236.51,236.38,236.39,1969.0,232.8842,232.9531,232.8251,232.835,1969.0
2024-09-23 14:15:00,236.35,236.46,236.34,236.46,700.0,232.7956,232.9039,232.7857,232.9039,700.0
2024-09-23 14:20:00,236.48,236.67,236.48,236.64,2180.0,232.9236,233.1107,232.9236,233.0812,2180.0
2024-09-23 14:25:00,236.69,236.69,236.48,236.63,1579.0,233.1304,233.1304,232.9236,233.0713,1579.0
2024-09-23 14:30:00,236.71,236.73,236.62,236.64,1499.0,233.1501,233.1698,233.0615,233.0812,1499.0
2024-09-23 14:35:00,236.71,236.78,236.59,236.78,3110.0,233.1501,233.2191,233.0319,233.2191,3110.0
2024-09-23 14:40:00,236.81,236.81,236.73,236.74,1407.0,233.2486,233.2486,233.1698,233.1797,1407.0
2024-09-23 14:45:00,236.67,236.84,236.67,236.83,2714.0,233.1107,233.2782,233.1107,233.2683,2714.0
2024-09-23 14:50:00,236.78,236.85,236.77,236.84,1400.0,233.2191,233.288,233.2092,233.2782,1400.0
2024-09-23 14:55:00,236.79,237.13,236.79,237.13,4473.0,233.2289,233.5638,233.2289,233.5638,4473.0
2024-09-23 15:00:00,236.96,237.02,236.78,236.79,3152.0,233.3964,233.4555,233.2191,233.2289,3152.0
2024-09-23 15:05:00,236.83,237.09,236.8,237.08,2007.0,233.2683,233.5244,233.2388,233.5146,2007.0
2024-09-23 15:10:00,237.14,237.39,237.07,237.29,2788.0,233.5737,233.8199,233.5047,233.7214,2788.0
2024-09-23 15:15:00,237.31,237.56,237.29,237.38,5479.0,233.7411,233.9874,233.7214,233.8101,5479.0
2024-09-23 15:20:00,237.5,237.69,237.5,237.69,2111.0,233.9283,234.1154,233.9283,234.1154,2111.0
2024-09-23 15:25:00,237.6,237.75,237.52,237.75,11921.0,234.0268,234.1745,233.948,234.1745,11921.0
2024-09-23 15:30:00,237.74,237.88,237.62,237.88,6561.0,234.1646,234.3025,234.0465,234.3025,6561.0
2024-09-23 15:35:00,237.84,237.96,237.73,237.79,15518.0,234.2631,234.3813,234.1548,234.2139,15518.0
2024-09-23 15:40:00,237.82,237.91,237.72,237.76,11496.0,234.2434,234.3321,234.1449,234.1843,11496.0
2024-09-23 15:45:00,237.79,237.93,237.72,237.88,7383.0,234.2139,234.3518,234.1449,234.3025,7383.0
2024-09-23 15:50:00,237.85,237.94,237.44,237.45,19021.0,234.273,234.3616,233.8692,233.879,19021.0
2024-09-23 15:55:00,237.44,238.07,237.44,237.77,56295.0,233.8692,234.4897,233.8692,234.1942,56295.0
2024-09-24 09:30:00,237.36,237.64,235.93,236.09,8546.0,233.7904,234.0662,232.3819,232.5395,8546.0
2024-09-24 09:35:00,236.0,236.11,235.71,235.71,1100.0,232.4508,232.5592,232.1652,232.1652,1100.0
2024-09-24 09:40:00,236.65,236.65,236.47,236.48,211.0,233.091,233.091,232.9137,232.9236,211.0
2024-09-24 09:45:00,236.37,236.81,236.32,236.81,987.0,232.8153,233.2486,232.766,233.2486,987.0
2024-09-24 09:50:00,236.69,237.16,236.53,236.92,1049.0,233.1304,233.5934,232.9728,233.357,1049.0
2024-09-24 09:55:00,236.66,236.91,236.66,236.91,350.0,233.1009,233.3471,233.1009,233.3471,350.0
2024-09-24 10:00:00,236.81,236.81,236.29,236.29,1995.0,233.2486,233.2486,232.7365,232.7365,1995.0
2024-09-24 10:05:00,236.21,236.5,236.16,236.19,3493.0,232.6577,232.9433,232.6084,232.638,3493.0
2024-09-24 10:10:00,236.18,236.31,235.67,235.72,3913.0,232.6281,232.7562,232.1258,232.175,3913.0
2024-09-24 10:15:00,235.96,236.62,235.81,236.59,3514.0,232.4114,233.0615,232.2637,233.0319,3514.0
2024-09-24 10:20:00,236.83,237.14,236.83,237.02,1850.0,233.2683,233.5737,233.2683,233.4555,1850.0
2024-09-24 10:25:00,237.04,237.14,236.85,237.0,3471.0,233.4752,233.5737,233.288,233.4358,3471.0
2024-09-24 10:30:00,237.0,237.03,236.08,236.08,4425.0,233.4358,233.4653,232.5296,232.5296,4425.0
2024-09-24 10:35:00,236.28,236.51,236.09,236.5,1805.0,232.7266,232.9531,232.5395,232.9433,1805.0
2024-09-24 10:40:00,236.33,236.85,236.28,236.79,2760.0,232.7759,233.288,232.7266,233.2289,2760.0
2024-09-24 10:45:00,236.68,236.79,236.43,236.55,2437.0,233.1206,233.2289,232.8743,232.9925,2437.0
2024-09-24 10:50:00,236.53,236.54,236.33,236.33,800.0,232.9728,232.9827,232.7759,232.7759,800.0
2024-09-24 10:55:00,236.3,236.31,236.09,236.18,1450.0,232.7463,232.7562,232.5395,232.6281,1450.0
2024-09-24 11:00:00,236.19,236.32,235.93,235.97,1123.0,232.638,232.766,232.3819,232.4213,1123.0
2024-09-24 11:05:00,235.89,236.17,235.66,235.75,2470.0,232.3425,232.6183,232.1159,232.2046,2470.0
2024-09-24 11:10:00,235.86,235.99,235.8,235.8,1268.0,232.3129,232.441,232.2538,232.2538,1268.0
2024-09-24 11:15:00,235.65,235.88,235.64,235.84,816.0,232.1061,232.3326,232.0962,232.2932,816.0
2024-09-24 11:20:00,235.76,235.76,235.5,235.53,1924.0,232.2144,232.2144,231.9583,231.9879,1924.0
2024-09-24 11:25:00,235.59,235.59,235.27,235.28,4456.0,232.047,232.047,231.7318,231.7416,4456.0
2024-09-24 11:30:00,235.44,235.83,235.35,235.35,4423.0,231.8992,232.2834,231.8106,231.8106,4423.0
2024-09-24 11:35:00,235.25,235.41,235.21,235.34,913.0,231.7121,231.8697,231.6727,231.8007,913.0
2024-09-24 11:40:00,235.34,235.44,235.13,235.23,2228.0,231.8007,231.8992,231.5939,231.6924,2228.0
2024-09-24 11:45:00,235.23,235.23,234.83,234.91,1544.0,231.6924,231.6924,231.2984,231.3772,1544.0
2024-09-24 11:50:00,234.81,235.23,234.71,235.15,2697.0,231.2787,231.6924,231.1802,231.6136,2697.0
2024-09-24 11:55:00,235.04,235.28,234.97,235.05,1000.0,231.5053,231.7416,231.4363,231.5151,1000.0
2024-09-24 12:00:00,234.87,234.87,234.8,234.8,400.0,231.3378,231.3378,231.2689,231.2689,400.0
2024-09-24 12:05:00,234.64,234.78,234.6,234.67,1206.0,231.1113,231.2492,231.0719,231.1408,1206.0
2024-09-24 12:10:00,234.7,234.83,234.58,234.83,900.0,231.1704,231.2984,231.0522,231.2984,900.0
2024-09-24 12:15:00,234.95,235.06,234.9,234.92,2885.0,231.4166,231.525,231.3674,231.3871,2885.0
2024-09-24 12:20:00,235.14,235.14,234.99,235.12,863.0,231.6038,231.6038,231.456,231.5841,863.0
2024-09-24 12:25:00,235.18,235.26,235.17,235.26,543.0,231.6431,231.7219,231.6333,231.7219,543.0
2024-09-24 12:30:00,235.23,235.25,235.18,235.25,776.0,231.6924,231.7121,231.6431,231.7121,776.0
2024-09-24 12:35:00,235.15,235.39,235.15,235.31,1485.0,231.6136,231.85,231.6136,231.7712,1485.0
2024-09-24 12:40:00,235.41,235.51,235.38,235.4,1830.0,231.8697,231.9682,231.8401,231.8598,1830.0
2024-09-24 12:45:00,235.41,235.41,235.35,235.41,822.0,231.8697,231.8697,231.8106,231.8697,822.0
2024-09-24 12:50:00,235.43,235.43,235.21,235.26,600.0,231.8894,231.8894,231.6727,231.7219,600.0
2024-09-24 12:55:00,235.31,235.31,235.19,235.19,585.0,231.7712,231.7712,231.653,231.653,585.0
2024-09-24 13:00:00,235.16,235.21,234.91,235.0,2701.0,231.6234,231.6727,231.3772,231.4659,2701.0
2024-09-24 13:05:00,234.91,235.08,234.84,235.08,1251.0,231.3772,231.5447,231.3083,231.5447,1251.0
2024-09-24 13:10:00,235.08,235.18,235.07,235.14,700.0,231.5447,231.6431,231.5348,231.6038,700.0
2024-09-24 13:15:00,235.18,235.19,235.0,235.04,2020.0,231.6431,231.653,231.4659,231.5053,2020.0
2024-09-24 13:20:00,235.05,235.05,234.94,234.94,705.0,231.5151,231.5151,231.4068,231.4068,705.0
2024-09-24 13:25:00,234.91,234.96,234.88,234.96,900.0,231.3772,231.4265,231.3477,231.4265,900.0
2024-09-24 13:30:00,234.95,235.03,234.86,235.03,2112.0,231.4166,231.4954,231.328,231.4954,2112.0
2024-09-24 13:35:00,234.94,234.95,234.94,234.94,344.0,231.4068,231.4166,231.4068,231.4068,344.0
2024-09-24 13:40:00,234.9,234.91,234.81,234.81,800.0,231.3674,231.3772,231.2787,231.2787,800.0
2024-09-24 13:45:00,234.91,234.91,234.55,234.55,6079.0,231.3772,231.3772,231.0226,231.0226,6079.0
2024-09-24 13:50:00,234.51,234.51,234.04,234.22,2352.0,230.9832,230.9832,230.5203,230.6976,2352.0
2024-09-24 13:55:00,234.2,234.38,234.2,234.28,1015.0,230.6779,230.8552,230.6779,230.7567,1015.0
2024-09-24 14:00:00,234.2,234.36,234.04,234.04,920.0,230.6779,230.8355,230.5203,230.5203,920.0
2024-09-24 14:05:00,234.09,234.2,234.09,234.13,5661.0,230.5695,230.6779,230.5695,230.6089,5661.0
2024-09-24 14:10:00,234.13,234.14,233.95,233.96,2200.0,230.6089,230.6188,230.4316,230.4415,2200.0
2024-09-24 14:15:00,233.97,234.12,233.82,233.82,5774.0,230.4513,230.5991,230.3036,230.3036,5774.0
2024-09-24 14:20:00,233.86,233.97,233.75,233.97,2324.0,230.343,230.4513,230.2347,230.4513,2324.0
2024-09-24 14:25:00,234.07,234.26,234.01,234.26,1268.0,230.5498,230.737,230.4907,230.737,1268.0
2024-09-24 14:30:00,234.4,234.48,234.22,234.43,1200.0,230.8749,230.9537,230.6976,230.9044,1200.0
2024-09-24 14:35:00,234.58,234.58,234.55,234.58,400.0,231.0522,231.0522,231.0226,231.0522,400.0
2024-09-24 14:40:00,234.66,234.66,234.3,234.3,8578.0,231.131,231.131,230.7764,230.7764,8578.0
2024-09-24 14:45:00,234.33,234.34,234.15,234.22,1892.0,230.8059,230.8158,230.6286,230.6976,1892.0
2024-09-24 14:50:00,234.21,234.31,234.21,234.29,1448.0,230.6877,230.7862,230.6877,230.7665,1448.0
2024-09-24 14:55:00,234.34,234.4,234.29,234.33,10215.0,230.8158,230.8749,230.7665,230.8059,10215.0
2024-09-24 15:00:00,234.33,234.37,234.32,234.33,1615.0,230.8059,230.8453,230.7961,230.8059,1615.0
2024-09-24 15:05:00,234.37,234.4,234.32,234.39,13906.0,230.8453,230.8749,230.7961,230.865,13906.0
2024-09-24 15:10:00,234.4,234.4,234.17,234.17,8809.0,230.8749,230.8749,230.6483,230.6483,8809.0
2024-09-24 15:15:00,234.19,234.4,234.19,234.34,7709.0,230.668,230.8749,230.668,230.8158,7709.0
2024-09-24 15:20:00,234.34,234.4,234.29,234.34,3715.0,230.8158,230.8749,230.7665,230.8158,3715.0
2024-09-24 15:25:00,234.28,234.4,234.28,234.34,3022.0,230.7567,230.8749,230.7567,230.8158,3022.0
2024-09-24 15:30:00,234.34,234.62,234.23,234.23,10201.0,230.8158,231.0916,230.7074,230.7074,10201.0
2024-09-24 15:35:00,234.25,234.34,233.98,234.07,4189.0,230.7271,230.8158,230.4612,230.5498,4189.0
2024-09-24 15:40:00,234.1,234.21,234.05,234.05,5568.0,230.5794,230.6877,230.5301,230.5301,5568.0
2024-09-24 15:45:00,234.2,234.46,233.88,234.46,6386.0,230.6779,230.934,230.3627,230.934,6386.0
2024-09-24 15:50:00,234.36,234.73,234.33,234.72,12622.0,230.8355,231.1999,230.8059,231.1901,12622.0
2024-09-24 15:55:00,234.65,235.37,234.64,234.81,60324.0,231.1211,231.8303,231.1113,231.2787,60324.0
2024-09-25 09:30:00,235.52,235.64,234.29,234.29,6180.0,231.978,232.0962,230.7665,230.7665,6180.0
2024-09-25 09:35:00,233.63,233.88,233.46,233.53,1806.0,230.1165,230.3627,229.949,230.018,1806.0
2024-09-25 09:40:00,233.78,235.3,233.52,234.91,20623.0,230.2642,231.7613,230.0081,231.3772,20623.0
2024-09-25 09:45:00,234.92,234.99,234.13,234.14,2636.0,231.3871,231.456,230.6089,230.6188,2636.0
2024-09-25 09:50:00,234.67,234.77,234.24,234.53,15006.0,231.1408,231.2393,230.7173,231.0029,15006.0
2024-09-25 09:55:00,234.51,234.57,234.2,234.35,3485.0,230.9832,231.0423,230.6779,230.8256,3485.0
2024-09-25 10:00:00,233.98,234.51,233.93,234.22,13912.0,230.4612,230.9832,230.4119,230.6976,13912.0
2024-09-25 10:05:00,234.16,234.16,233.36,233.73,3699.0,230.6385,230.6385,229.8505,230.215,3699.0
2024-09-25 10:10:00,233.68,233.94,233.67,233.72,2400.0,230.1657,230.4218,230.1559,230.2051,2400.0
2024-09-25 10:15:00,233.6,233.96,233.56,233.81,2487.0,230.0869,230.4415,230.0475,230.2938,2487.0
2024-09-25 10:20:00,233.77,233.84,233.4,233.56,2434.0,230.2544,230.3233,229.8899,230.0475,2434.0
2024-09-25 10:25:00,233.55,233.87,233.54,233.54,2023.0,230.0377,230.3528,230.0278,230.0278,2023.0
2024-09-25 10:30:00,233.73,233.73,233.32,233.34,1444.0,230.215,230.215,229.8111,229.8308,1444.0
2024-09-25 10:35:00,233.56,233.58,233.31,233.5,12630.0,230.0475,230.0672,229.8013,229.9884,12630.0
2024-09-25 10:40:00,233.65,233.65,233.24,233.41,2400.0,230.1362,230.1362,229.7323,229.8998,2400.0
2024-09-25 10:45:00,233.33,233.54,233.33,233.39,1181.0,229.821,230.0278,229.821,229.8801,1181.0
2024-09-25 10:50:00,233.37,233.63,233.37,233.5,2168.0,229.8604,230.1165,229.8604,229.9884,2168.0
2024-09-25 10:55:00,233.57,233.6,233.42,233.48,915.0,230.0574,230.0869,229.9096,229.9687,915.0
2024-09-25 11:00:00,233.6,233.94,233.51,233.52,2706.0,230.0869,230.4218,229.9983,230.0081,2706.0
2024-09-25 11:05:00,233.64,233.77,233.39,233.39,1500.0,230.1263,230.2544,229.8801,229.8801,1500.0
2024-09-25 11:10:00,233.41,233.71,233.39,233.71,3302.0,229.8998,230.1953,229.8801,230.1953,3302.0
2024-09-25 11:15:00,233.58,233.69,233.46,233.55,11201.0,230.0672,230.1756,229.949,230.0377,11201.0
2024-09-25 11:20:00,233.66,233.86,233.5,233.52,2627.0,230.146,230.343,229.9884,230.0081,2627.0
2024-09-25 11:25:00,233.56,233.7,233.56,233.61,1312.0,230.0475,230.1854,230.0475,230.0968,1312.0
2024-09-25 11:30:00,233.58,233.6,233.5,233.5,2251.0,230.0672,230.0869,229.9884,229.9884,2251.0
2024-09-25 11:35:00,233.5,233.59,233.5,233.59,400.0,229.9884,230.0771,229.9884,230.0771,400.0
2024-09-25 11:40:00,233.59,233.59,233.41,233.44,1455.0,230.0771,230.0771,229.8998,229.9293,1455.0
2024-09-25 11:45:00,233.44,233.63,233.31,233.63,1678.0,229.9293,230.1165,229.8013,230.1165,1678.0
2024-09-25 11:50:00,233.64,233.81,233.38,233.45,1038.0,230.1263,230.2938,229.8702,229.9392,1038.0
2024-09-25 11:55:00,233.4,233.52,233.37,233.41,700.0,229.8899,230.0081,229.8604,229.8998,700.0
2024-09-25 12:00:00,233.37,233.54,233.17,233.18,1157.0,229.8604,230.0278,229.6634,229.6732,1157.0
2024-09-25 12:05:00,233.22,233.35,233.08,233.22,1200.0,229.7126,229.8407,229.5747,229.7126,1200.0
2024-09-25 12:10:00,233.17,233.38,233.17,233.17,600.0,229.6634,229.8702,229.6634,229.6634,600.0
2024-09-25 12:15:00,233.17,233.36,233.08,233.32,2466.0,229.6634,229.8505,229.5747,229.8111,2466.0
2024-09-25 12:20:00,233.37,233.37,233.18,233.27,10767.0,229.8604,229.8604,229.6732,229.7619,10767.0
2024-09-25 12:25:00,233.15,233.29,233.02,233.06,4868.0,229.6437,229.7816,229.5156,229.555,4868.0
2024-09-25 12:30:00,233.16,233.31,233.05,233.3,3753.0,229.6535,229.8013,229.5452,229.7914,3753.0
2024-09-25 12:35:00,233.19,233.42,233.03,233.16,1276.0,229.6831,229.9096,229.5255,229.6535,1276.0
2024-09-25 12:40:00,233.14,233.23,233.05,233.14,2911.0,229.6338,229.7225,229.5452,229.6338,2911.0
2024-09-25 12:45:00,233.14,233.27,233.13,233.22,1926.0,229.6338,229.7619,229.624,229.7126,1926.0
2024-09-25 12:50:00,233.35,233.37,233.24,233.3,1020.0,229.8407,229.8604,229.7323,229.7914,1020.0
2024-09-25 12:55:00,233.34,233.57,233.34,233.47,5546.0,229.8308,230.0574,229.8308,229.9589,5546.0
2024-09-25 13:00:00,233.51,233.76,233.26,233.7,2280.0,229.9983,230.2445,229.752,230.1854,2280.0
2024-09-25 13:05:00,233.71,233.93,233.7,233.78,2385.0,230.1953,230.4119,230.1854,230.2642,2385.0
2024-09-25 13:10:00,233.78,233.93,233.77,233.88,1230.0,230.2642,230.4119,230.2544,230.3627,1230.0
2024-09-25 13:15:00,234.0,234.13,233.91,234.03,1430.0,230.4809,230.6089,230.3922,230.5104,1430.0
2024-09-25 13:20:00,234.03,234.14,233.91,233.95,4258.0,230.5104,230.6188,230.3922,230.4316,4258.0
2024-09-25 13:25:00,233.95,233.98,233.76,233.83,1874.0,230.4316,230.4612,230.2445,230.3135,1874.0
2024-09-25 13:30:00,233.75,233.76,233.62,233.62,800.0,230.2347,230.2445,230.1066,230.1066,800.0
2024-09-25 13:35:00,233.49,233.69,233.43,233.55,3031.0,229.9786,230.1756,229.9195,230.0377,3031.0
2024-09-25 13:40:00,233.61,233.71,233.52,233.62,3572.0,230.0968,230.1953,230.0081,230.1066,3572.0
2024-09-25 13:45:00,233.62,233.62,233.43,233.55,1290.0,230.1066,230.1066,229.9195,230.0377,1290.0
2024-09-25 13:50:00,233.55,233.82,233.54,233.68,15865.0,230.0377,230.3036,230.0278,230.1657,15865.0
2024-09-25 13:55:00,233.67,233.86,233.54,233.54,2756.0,230.1559,230.343,230.0278,230.0278,2756.0
2024-09-25 14:00:00,233.73,233.73,233.54,233.57,2508.0,230.215,230.215,230.0278,230.0574,2508.0
2024-09-25 14:05:00,233.66,233.66,233.52,233.65,524.0,230.146,230.146,230.0081,230.1362,524.0
2024-09-25 14:10:00,233.65,233.65,233.42,233.47,1850.0,230.1362,230.1362,229.9096,229.9589,1850.0
2024-09-25 14:15:00,233.32,233.54,233.23,233.25,2483.0,229.8111,230.0278,229.7225,229.7422,2483.0
2024-09-25 14:20:00,233.28,233.34,233.15,233.28,1275.0,229.7717,229.8308,229.6437,229.7717,1275.0
2024-09-25 14:25:00,233.28,233.28,233.16,233.27,802.0,229.7717,229.7717,229.6535,229.7619,802.0
2024-09-25 14:30:00,233.26,233.4,233.2,233.4,3212.0,229.752,229.8899,229.6929,229.8899,3212.0
2024-09-25 14:35:00,233.28,233.53,233.2,233.2,3432.0,229.7717,230.018,229.6929,229.6929,3432.0
2024-09-25 14:40:00,233.31,233.31,233.13,233.23,1550.0,229.8013,229.8013,229.624,229.7225,1550.0
2024-09-25 14:45:00,233.22,233.32,233.1,233.17,4092.0,229.7126,229.8111,229.5944,229.6634,4092.0
2024-09-25 14:50:00,233.24,233.24,232.97,233.0,8822.0,229.7323,229.7323,229.4664,229.4959,8822.0
2024-09-25 14:55:00,232.87,232.99,232.72,232.72,2894.0,229.3679,229.4861,229.2201,229.2201,2894.0
2024-09-25 15:00:00,232.86,232.92,232.64,232.87,3471.0,229.358,229.4171,229.1413,229.3679,3471.0
2024-09-25 15:05:00,232.95,233.07,232.87,233.05,3052.0,229.4467,229.5649,229.3679,229.5452,3052.0
2024-09-25 15:10:00,233.04,233.23,232.99,233.18,3131.0,229.5353,229.7225,229.4861,229.6732,3131.0
2024-09-25 15:15:00,233.2,233.27,232.99,233.15,3484.0,229.6929,229.7619,229.4861,229.6437,3484.0
2024-09-25 15:20:00,233.15,233.34,233.1,233.12,3836.0,229.6437,229.8308,229.5944,229.6141,3836.0
2024-09-25 15:25:00,233.13,233.22,233.0,233.22,3442.0,229.624,229.7126,229.4959,229.7126,3442.0
2024-09-25 15:30:00,233.23,233.24,233.01,233.04,3785.0,229.7225,229.7323,229.5058,229.5353,3785.0
2024-09-25 15:35:00,233.0,233.09,232.75,232.79,5172.0,229.4959,229.5846,229.2497,229.2891,5172.0
2024-09-25 15:40:00,232.86,233.1,232.85,233.02,13140.0,229.358,229.5944,229.3482,229.5156,13140.0
2024-09-25 15:45:00,233.03,233.03,232.5,232.78,13868.0,229.5255,229.5255,229.0035,229.2792,13868.0
2024-09-25 15:50:00,232.76,232.97,232.73,232.97,12179.0,229.2595,229.4664,229.23,229.4664,12179.0
2024-09-25 15:55:00,233.03,233.47,233.0,233.31,75330.0,229.5255,229.9589,229.4959,229.8013,75330.0
2024-09-26 09:30:00,232.35,232.45,232.08,232.41,8815.0,228.8557,228.9542,228.5898,228.9148,8815.0
2024-09-26 09:35:00,232.39,232.39,232.09,232.09,200.0,228.8951,228.8951,228.5996,228.5996,200.0
2024-09-26 09:40:00,232.29,232.29,232.28,232.29,100.0,228.7966,228.7966,228.7868,228.7966,100.0
2024-09-26 09:45:00,232.57,233.96,232.28,233.84,4910.0,229.0724,230.4415,228.7868,230.3233,4910.0
2024-09-26 09:50:00,232.94,232.97,232.39,232.4,428.0,229.4368,229.4664,228.8951,228.905,428.0
2024-09-26 09:55:00,232.66,232.66,231.91,231.91,200.0,229.161,229.161,228.4223,228.4223,200.0
2024-09-26 10:00:00,232.03,232.85,231.76,232.12,14215.0,228.5405,229.3482,228.2746,228.6292,14215.0
2024-09-26 10:05:00,232.14,232.8,231.85,232.77,1145.0,228.6489,229.2989,228.3632,229.2694,1145.0
2024-09-26 10:10:00,232.48,233.17,232.48,232.88,2069.0,228.9838,229.6634,228.9838,229.3777,2069.0
2024-09-26 10:15:00,233.05,233.61,233.05,233.61,3285.0,229.5452,230.0968,229.5452,230.0968,3285.0
2024-09-26 10:20:00,233.47,233.81,233.47,233.76,908.0,229.9589,230.2938,229.9589,230.2445,908.0
2024-09-26 10:25:00,233.98,233.99,233.78,233.93,770.0,230.4612,230.471,230.2642,230.4119,770.0
2024-09-26 10:30:00,233.88,234.24,233.88,234.22,2791.0,230.3627,230.7173,230.3627,230.6976,2791.0
2024-09-26 10:35:00,234.09,234.3,234.01,234.06,2309.0,230.5695,230.7764,230.4907,230.54,2309.0
2024-09-26 10:40:00,234.14,234.43,234.14,234.42,600.0,230.6188,230.9044,230.6188,230.8946,600.0
2024-09-26 10:45:00,234.44,234.67,234.44,234.67,580.0,230.9143,231.1408,230.9143,231.1408,580.0
2024-09-26 10:50:00,234.65,234.9,234.65,234.83,767.0,231.1211,231.3674,231.1211,231.2984,767.0
2024-09-26 10:55:00,234.93,234.93,234.23,234.58,2280.0,231.3969,231.3969,230.7074,231.0522,2280.0
2024-09-26 11:00:00,234.23,234.44,234.23,234.29,550.0,230.7074,230.9143,230.7074,230.7665,550.0
2024-09-26 11:05:00,234.06,234.07,233.83,233.99,701.0,230.54,230.5498,230.3135,230.471,701.0
2024-09-26 11:10:00,233.81,233.97,233.8,233.97,609.0,230.2938,230.4513,230.2839,230.4513,609.0
2024-09-26 11:15:00,234.16,234.35,234.01,234.34,1057.0,230.6385,230.8256,230.4907,230.8158,1057.0
2024-09-26 11:20:00,234.34,234.34,234.17,234.27,546.0,230.8158,230.8158,230.6483,230.7468,546.0
2024-09-26 11:25:00,234.38,234.39,234.18,234.24,573.0,230.8552,230.865,230.6582,230.7173,573.0
2024-09-26 11:30:00,234.45,234.45,234.24,234.25,564.0,230.9241,230.9241,230.7173,230.7271,564.0
2024-09-26 11:35:00,234.37,234.37,234.36,234.37,100.0,230.8453,230.8453,230.8355,230.8453,100.0
2024-09-26 11:40:00,234.36,234.45,233.94,233.94,2328.0,230.8355,230.9241,230.4218,230.4218,2328.0
2024-09-26 11:45:00,233.99,234.06,233.67,233.7,5048.0,230.471,230.54,230.1559,230.1854,5048.0
2024-09-26 11:50:00,233.71,233.82,233.61,233.78,860.0,230.1953,230.3036,230.0968,230.2642,860.0
2024-09-26 11:55:00,233.71,233.82,233.52,233.52,712.0,230.1953,230.3036,230.0081,230.0081,712.0
2024-09-26 12:00:00,233.51,233.51,233.49,233.5,200.0,229.9983,229.9983,229.9786,229.9884,200.0
2024-09-26 12:05:00,233.34,233.43,233.05,233.18,2203.0,229.8308,229.9195,229.5452,229.6732,2203.0
2024-09-26 12:10:00,233.23,233.36,233.18,233.18,766.0,229.7225,229.8505,229.6732,229.6732,766.0
2024-09-26 12:15:00,233.12,233.33,233.12,233.26,403.0,229.6141,229.821,229.6141,229.752,403.0
2024-09-26 12:20:00,233.27,233.33,233.08,233.08,2422.0,229.7619,229.821,229.5747,229.5747,2422.0
2024-09-26 12:25:00,233.15,233.41,233.14,233.25,1800.0,229.6437,229.8998,229.6338,229.7422,1800.0
2024-09-26 12:30:00,233.21,233.21,233.02,233.02,521.0,229.7028,229.7028,229.5156,229.5156,521.0
2024-09-26 12:35:00,232.98,233.08,232.95,233.08,313.0,229.4762,229.5747,229.4467,229.5747,313.0
2024-09-26 12:40:00,233.17,233.29,233.08,233.12,1231.0,229.6634,229.7816,229.5747,229.6141,1231.0
2024-09-26 12:45:00,233.01,233.01,233.01,233.01,100.0,229.5058,229.5058,229.5058,229.5058,100.0
2024-09-26 12:50:00,233.04,233.07,233.04,233.04,445.0,229.5353,229.5649,229.5353,229.5353,445.0
2024-09-26 12:55:00,233.04,233.13,233.03,233.07,602.0,229.5353,229.624,229.5255,229.5649,602.0
2024-09-26 13:00:00,233.12,233.29,233.05,233.24,675.0,229.6141,229.7816,229.5452,229.7323,675.0
2024-09-26 13:05:00,233.39,233.39,233.28,233.28,400.0,229.8801,229.8801,229.7717,229.7717,400.0
2024-09-26 13:10:00,233.31,233.32,233.1,233.1,650.0,229.8013,229.8111,229.5944,229.5944,650.0
2024-09-26 13:15:00,233.1,233.1,233.01,233.01,533.0,229.5944,229.5944,229.5058,229.5058,533.0
2024-09-26 13:20:00,233.08,233.24,233.01,233.24,1328.0,229.5747,229.7323,229.5058,229.7323,1328.0
2024-09-26 13:25:00,233.35,233.36,233.35,233.36,200.0,229.8407,229.8505,229.8407,229.8505,200.0
2024-09-26 13:30:00,233.46,233.48,233.13,233.43,2253.0,229.949,229.9687,229.624,229.9195,2253.0
2024-09-26 13:35:00,233.19,233.19,233.1,233.1,200.0,229.6831,229.6831,229.5944,229.5944,200.0
2024-09-26 13:40:00,233.1,233.1,233.1,233.1,0.0,229.5944,229.5944,229.5944,229.5944,0.0
2024-09-26 13:45:00,233.04,233.09,233.04,233.09,200.0,229.5353,229.5846,229.5353,229.5846,200.0
2024-09-26 13:50:00,233.02,233.04,232.9,233.0,1178.0,229.5156,229.5353,229.3974,229.4959,1178.0
2024-09-26 13:55:00,232.95,233.14,232.92,233.13,1104.0,229.4467,229.6338,229.4171,229.624,1104.0
2024-09-26 14:00:00,233.18,233.18,232.98,232.99,535.0,229.6732,229.6732,229.4762,229.4861,535.0
2024-09-26 14:05:00,233.13,233.15,233.11,233.11,400.0,229.624,229.6437,229.6043,229.6043,400.0
2024-09-26 14:10:00,233.08,233.09,233.08,233.09,549.0,229.5747,229.5846,229.5747,229.5846,549.0
2024-09-26 14:15:00,233.11,233.11,233.11,233.11,109.0,229.6043,229.6043,229.6043,229.6043,109.0
2024-09-26 14:20:00,232.98,233.1,232.91,232.92,803.0,229.4762,229.5944,229.4073,229.4171,803.0
2024-09-26 14:25:00,232.91,232.91,232.7,232.7,565.0,229.4073,229.4073,229.2004,229.2004,565.0
2024-09-26 14:30:00,232.58,232.66,232.58,232.66,948.0,229.0822,229.161,229.0822,229.161,948.0
2024-09-26 14:35:00,232.56,232.66,232.56,232.66,500.0,229.0626,229.161,229.0626,229.161,500.0
2024-09-26 14:40:00,232.7,232.76,232.59,232.59,1045.0,229.2004,229.2595,229.0921,229.0921,1045.0
2024-09-26 14:45:00,232.65,232.72,232.64,232.65,540.0,229.1512,229.2201,229.1413,229.1512,540.0
2024-09-26 14:50:00,232.64,232.65,232.55,232.61,741.0,229.1413,229.1512,229.0527,229.1118,741.0
2024-09-26 14:55:00,232.63,232.63,232.63,232.63,115.0,229.1315,229.1315,229.1315,229.1315,115.0
2024-09-26 15:00:00,232.5,232.76,232.5,232.55,3339.0,229.0035,229.2595,229.0035,229.0527,3339.0
2024-09-26 15:05:00,232.5,232.51,232.48,232.48,472.0,229.0035,229.0133,228.9838,228.9838,472.0
2024-09-26 15:10:00,232.46,232.46,232.23,232.28,1506.0,228.9641,228.9641,228.7375,228.7868,1506.0
2024-09-26 15:15:00,232.21,232.22,232.21,232.21,288.0,228.7178,228.7277,228.7178,228.7178,288.0
2024-09-26 15:20:00,232.21,232.26,231.69,231.7,3202.0,228.7178,228.7671,228.2056,228.2155,3202.0
2024-09-26 15:25:00,231.64,231.96,231.64,231.96,2347.0,228.1564,228.4716,228.1564,228.4716,2347.0
2024-09-26 15:30:00,231.91,231.91,231.68,231.72,1727.0,228.4223,228.4223,228.1958,228.2352,1727.0
2024-09-26 15:35:00,231.66,231.79,231.6,231.76,1675.0,228.1761,228.3041,228.117,228.2746,1675.0
2024-09-26 15:40:00,231.74,231.74,231.6,231.6,2094.0,228.2549,228.2549,228.117,228.117,2094.0
2024-09-26 15:45:00,231.6,231.76,231.38,231.73,11452.0,228.117,228.2746,227.9003,228.245,11452.0
2024-09-26 15:50:00,231.78,231.86,231.71,231.82,5685.0,228.2943,228.3731,228.2253,228.3337,5685.0
2024-09-26 15:55:00,231.92,231.99,231.57,231.58,28841.0,228.4322,228.5011,228.0874,228.0973,28841.0
2024-09-27 09:30:00,232.04,232.04,231.97,231.98,3701.0,228.5504,228.5504,228.4814,228.4913,3701.0
2024-09-27 09:35:00,232.03,232.38,232.02,232.24,942.0,228.5405,228.8853,228.5307,228.7474,942.0
2024-09-27 09:40:00,232.15,232.4,232.11,232.4,600.0,228.6587,228.905,228.6193,228.905,600.0
2024-09-27 09:45:00,232.47,232.47,232.08,232.09,564.0,228.9739,228.9739,228.5898,228.5996,564.0
2024-09-27 09:50:00,231.82,232.09,231.49,232.09,1825.0,228.3337,228.5996,228.0086,228.5996,1825.0
2024-09-27 09:55:00,231.99,232.3,231.91,232.3,1771.0,228.5011,228.8065,228.4223,228.8065,1771.0
2024-09-27 10:00:00,231.84,232.46,231.53,232.13,2234.0,228.3534,228.9641,228.048,228.639,2234.0
2024-09-27 10:05:00,232.0,232.05,231.9,232.05,625.0,228.511,228.5602,228.4125,228.5602,625.0
2024-09-27 10:10:00,231.92,232.12,231.92,232.01,1402.0,228.4322,228.6292,228.4322,228.5208,1402.0
2024-09-27 10:15:00,232.31,232.49,232.11,232.29,1582.0,228.8163,228.9936,228.6193,228.7966,1582.0
2024-09-27 10:20:00,232.47,232.63,232.24,232.63,2555.0,228.9739,229.1315,228.7474,229.1315,2555.0
2024-09-27 10:25:00,232.66,232.79,232.66,232.7,400.0,229.161,229.2891,229.161,229.2004,400.0
2024-09-27 10:30:00,232.83,233.19,232.68,233.12,1611.0,229.3285,229.6831,229.1807,229.6141,1611.0
2024-09-27 10:35:00,232.76,232.76,232.52,232.52,400.0,229.2595,229.2595,229.0232,229.0232,400.0
2024-09-27 10:40:00,232.69,232.9,232.1,232.48,17383.0,229.1906,229.3974,228.6095,228.9838,17383.0
2024-09-27 10:45:00,232.28,232.7,232.28,232.69,3300.0,228.7868,229.2004,228.7868,229.1906,3300.0
2024-09-27 10:50:00,232.56,232.69,232.56,232.69,776.0,229.0626,229.1906,229.0626,229.1906,776.0
2024-09-27 10:55:00,232.73,232.76,232.59,232.7,905.0,229.23,229.2595,229.0921,229.2004,905.0
2024-09-27 11:00:00,232.77,232.9,232.77,232.9,200.0,229.2694,229.3974,229.2694,229.3974,200.0
2024-09-27 11:05:00,232.76,232.98,232.75,232.83,1242.0,229.2595,229.4762,229.2497,229.3285,1242.0
2024-09-27 11:10:00,232.96,232.96,232.95,232.96,108.0,229.4565,229.4565,229.4467,229.4565,108.0
2024-09-27 11:15:00,232.98,233.03,232.9,232.9,1500.0,229.4762,229.5255,229.3974,229.3974,1500.0
2024-09-27 11:20:00,232.91,233.05,232.77,232.91,2436.0,229.4073,229.5452,229.2694,229.4073,2436.0
2024-09-27 11:25:00,233.07,233.07,232.84,232.84,500.0,229.5649,229.5649,229.3383,229.3383,500.0
2024-09-27 11:30:00,232.98,232.98,232.98,232.98,200.0,229.4762,229.4762,229.4762,229.4762,200.0
2024-09-27 11:35:00,232.98,232.98,232.98,232.98,150.0,229.4762,229.4762,229.4762,229.4762,150.0
2024-09-27 11:40:00,232.74,232.78,232.6,232.74,2519.0,229.2398,229.2792,229.1019,229.2398,2519.0
2024-09-27 11:45:00,232.88,233.21,232.85,233.12,5445.0,229.3777,229.7028,229.3482,229.6141,5445.0
2024-09-27 11:50:00,233.15,233.19,232.94,233.06,2016.0,229.6437,229.6831,229.4368,229.555,2016.0
2024-09-27 11:55:00,233.12,233.23,233.02,233.11,1534.0,229.6141,229.7225,229.5156,229.6043,1534.0
2024-09-27 12:00:00,233.05,233.22,233.01,233.04,7875.0,229.5452,229.7126,229.5058,229.5353,7875.0
2024-09-27 12:05:00,233.14,233.3,233.08,233.3,1350.0,229.6338,229.7914,229.5747,229.7914,1350.0
2024-09-27 12:10:00,233.32,233.52,233.32,233.43,2147.0,229.8111,230.0081,229.8111,229.9195,2147.0
2024-09-27 12:15:00,233.56,233.77,233.45,233.77,680.0,230.0475,230.2544,229.9392,230.2544,680.0
2024-09-27 12:20:00,233.69,233.69,233.69,233.69,300.0,230.1756,230.1756,230.1756,230.1756,300.0
2024-09-27 12:25:00,233.58,233.73,233.5,233.68,2330.0,230.0672,230.215,229.9884,230.1657,2330.0
2024-09-27 12:30:00,233.63,233.78,233.62,233.67,10602.0,230.1165,230.2642,230.1066,230.1559,10602.0
2024-09-27 12:35:00,233.78,233.92,233.67,233.92,2508.0,230.2642,230.4021,230.1559,230.4021,2508.0
2024-09-27 12:40:00,233.85,233.94,233.57,233.61,2640.0,230.3332,230.4218,230.0574,230.0968,2640.0
2024-09-27 12:45:00,233.71,233.78,233.57,233.78,431.0,230.1953,230.2642,230.0574,230.2642,431.0
2024-09-27 12:50:00,233.79,234.07,233.77,234.06,1336.0,230.2741,230.5498,230.2544,230.54,1336.0
2024-09-27 12:55:00,234.06,234.06,233.93,233.99,1340.0,230.54,230.54,230.4119,230.471,1340.0
2024-09-27 13:00:00,233.99,234.01,233.92,234.0,1179.0,230.471,230.4907,230.4021,230.4809,1179.0
2024-09-27 13:05:00,234.0,234.52,234.0,234.07,9543.0,230.4809,230.9931,230.4809,230.5498,9543.0
2024-09-27 13:10:00,234.13,234.13,234.07,234.13,1038.0,230.6089,230.6089,230.5498,230.6089,1038.0
2024-09-27 13:15:00,234.13,234.15,234.05,234.06,1122.0,230.6089,230.6286,230.5301,230.54,1122.0
2024-09-27 13:20:00,234.06,234.06,233.81,234.01,19652.0,230.54,230.54,230.2938,230.4907,19652.0
2024-09-27 13:25:00,233.87,233.88,233.85,233.85,580.0,230.3528,230.3627,230.3332,230.3332,580.0
2024-09-27 13:30:00,233.93,233.97,233.83,233.97,2209.0,230.4119,230.4513,230.3135,230.4513,2209.0
2024-09-27 13:35:00,233.96,233.98,233.96,233.98,539.0,230.4415,230.4612,230.4415,230.4612,539.0
2024-09-27 13:40:00,233.97,234.05,233.96,234.05,988.0,230.4513,230.5301,230.4415,230.5301,988.0
2024-09-27 13:45:00,233.96,234.07,233.92,233.92,11557.0,230.4415,230.5498,230.4021,230.4021,11557.0
2024-09-27 13:50:00,233.95,233.95,233.94,233.94,1096.0,230.4316,230.4316,230.4218,230.4218,1096.0
2024-09-27 13:55:00,233.92,233.92,233.91,233.92,441.0,230.4021,230.4021,230.3922,230.4021,441.0
2024-09-27 14:00:00,233.81,233.99,233.79,233.79,1833.0,230.2938,230.471,230.2741,230.2741,1833.0
2024-09-27 14:05:00,233.87,233.88,233.69,233.7,3020.0,230.3528,230.3627,230.1756,230.1854,3020.0
2024-09-27 14:10:00,233.69,233.7,233.69,233.69,115.0,230.1756,230.1854,230.1756,230.1756,115.0
2024-09-27 14:15:00,233.72,233.84,233.69,233.72,1625.0,230.2051,230.3233,230.1756,230.2051,1625.0
2024-09-27 14:20:00,233.83,233.84,233.71,233.73,2191.0,230.3135,230.3233,230.1953,230.215,2191.0
2024-09-27 14:25:00,233.61,234.06,233.61,234.0,13529.0,230.0968,230.54,230.0968,230.4809,13529.0
2024-09-27 14:30:00,234.01,234.39,234.0,234.26,2620.0,230.4907,230.865,230.4809,230.737,2620.0
2024-09-27 14:35:00,234.37,234.37,234.07,234.27,1900.0,230.8453,230.8453,230.5498,230.7468,1900.0
2024-09-27 14:40:00,234.24,234.48,234.24,234.43,1518.0,230.7173,230.9537,230.7173,230.9044,1518.0
2024-09-27 14:45:00,234.43,234.66,234.42,234.66,2700.0,230.9044,231.131,230.8946,231.131,2700.0
2024-09-27 14:50:00,234.68,234.8,234.64,234.8,4007.0,231.1507,231.2689,231.1113,231.2689,4007.0
2024-09-27 14:55:00,234.8,234.93,234.68,234.74,5513.0,231.2689,231.3969,231.1507,231.2098,5513.0
2024-09-27 15:00:00,234.75,235.01,234.68,234.95,3249.0,231.2196,231.4757,231.1507,231.4166,3249.0
2024-09-27 15:05:00,235.07,235.07,234.7,234.75,3377.0,231.5348,231.5348,231.1704,231.2196,3377.0
2024-09-27 15:10:00,234.75,234.77,234.68,234.69,722.0,231.2196,231.2393,231.1507,231.1605,722.0
2024-09-27 15:15:00,234.84,234.85,234.76,234.83,1235.0,231.3083,231.3181,231.2295,231.2984,1235.0
2024-09-27 15:20:00,234.89,235.02,234.81,234.96,2056.0,231.3575,231.4856,231.2787,231.4265,2056.0
2024-09-27 15:25:00,235.02,235.16,234.64,234.64,6918.0,231.4856,231.6234,231.1113,231.1113,6918.0
2024-09-27 15:30:00,234.53,234.7,234.39,234.42,6574.0,231.0029,231.1704,230.865,230.8946,6574.0
2024-09-27 15:35:00,234.34,234.44,234.16,234.17,8412.0,230.8158,230.9143,230.6385,230.6483,8412.0
2024-09-27 15:40:00,234.16,234.28,234.1,234.26,5782.0,230.6385,230.7567,230.5794,230.737,5782.0
2024-09-27 15:45:00,234.24,234.33,234.15,234.26,8417.0,230.7173,230.8059,230.6286,230.737,8417.0
2024-09-27 15:50:00,234.19,234.92,234.19,234.78,22396.0,230.668,231.3871,230.668,231.2492,22396.0
2024-09-27 15:55:00,234.85,235.36,234.77,235.05,55995.0,231.3181,231.8204,231.2393,231.5151,55995.0
2024-09-30 09:30:00,236.0,236.47,235.95,235.99,8919.0,232.4508,232.9137,232.4016,232.441,8919.0
2024-09-30 09:35:00,234.64,234.95,234.12,234.59,1062.0,231.1113,231.4166,230.5991,231.062,1062.0
2024-09-30 09:40:00,234.66,235.0,234.32,235.0,1504.0,231.131,231.4659,230.7961,231.4659,1504.0
2024-09-30 09:45:00,234.87,234.87,234.24,234.24,450.0,231.3378,231.3378,230.7173,230.7173,450.0
2024-09-30 09:50:00,234.31,234.67,234.31,234.67,2654.0,230.7862,231.1408,230.7862,231.1408,2654.0
2024-09-30 09:55:00,234.81,234.98,234.81,234.97,2294.0,231.2787,231.4462,231.2787,231.4363,2294.0
2024-09-30 10:00:00,234.96,235.2,234.85,235.19,7633.0,231.4265,231.6628,231.3181,231.653,7633.0
2024-09-30 10:05:00,235.59,235.65,235.58,235.6,725.0,232.047,232.1061,232.0371,232.0568,725.0
2024-09-30 10:10:00,235.53,235.61,235.16,235.5,1918.0,231.9879,232.0667,231.6234,231.9583,1918.0
2024-09-30 10:15:00,235.51,235.52,235.51,235.51,323.0,231.9682,231.978,231.9682,231.9682,323.0
2024-09-30 10:20:00,235.41,235.41,235.21,235.21,210.0,231.8697,231.8697,231.6727,231.6727,210.0
2024-09-30 10:25:00,235.42,235.42,234.82,234.82,3319.0,231.8795,231.8795,231.2886,231.2886,3319.0
2024-09-30 10:30:00,235.02,235.43,235.01,235.31,2589.0,231.4856,231.8894,231.4757,231.7712,2589.0
2024-09-30 10:35:00,235.29,235.55,235.28,235.55,300.0,231.7515,232.0076,231.7416,232.0076,300.0
2024-09-30 10:40:00,235.54,236.99,235.54,236.88,14457.0,231.9977,233.4259,231.9977,233.3176,14457.0
2024-09-30 10:45:00,236.83,237.24,236.83,237.0,3296.0,233.2683,233.6722,233.2683,233.4358,3296.0
2024-09-30 10:50:00,236.92,237.82,236.76,236.79,11616.0,233.357,234.2434,233.1994,233.2289,11616.0
2024-09-30 10:55:00,236.54,237.47,236.42,237.28,8390.0,232.9827,233.8987,232.8645,233.7116,8390.0
2024-09-30 11:00:00,237.28,237.28,236.57,237.04,2633.0,233.7116,233.7116,233.0122,233.4752,2633.0
2024-09-30 11:05:00,237.18,237.52,236.84,237.15,7030.0,233.6131,233.948,233.2782,233.5835,7030.0
2024-09-30 11:10:00,237.15,237.4,236.52,236.68,12673.0,233.5835,233.8298,232.963,233.1206,12673.0
2024-09-30 11:15:00,236.68,236.68,236.65,236.65,425.0,233.1206,233.1206,233.091,233.091,425.0
2024-09-30 11:20:00,236.64,236.68,236.55,236.56,326.0,233.0812,233.1206,232.9925,233.0024,326.0
2024-09-30 11:25:00,236.6,236.65,236.51,236.53,2568.0,233.0418,233.091,232.9531,232.9728,2568.0
2024-09-30 11:30:00,236.56,236.87,236.49,236.83,2886.0,233.0024,233.3077,232.9334,233.2683,2886.0
2024-09-30 11:35:00,237.03,237.14,236.94,236.94,1200.0,233.4653,233.5737,233.3767,233.3767,1200.0
2024-09-30 11:40:00,236.98,236.98,236.59,236.59,1856.0,233.4161,233.4161,233.0319,233.0319,1856.0
2024-09-30 11:45:00,236.6,236.74,236.47,236.47,2634.0,233.0418,233.1797,232.9137,232.9137,2634.0
2024-09-30 11:50:00,236.4,236.61,236.34,236.36,857.0,232.8448,233.0516,232.7857,232.8054,857.0
2024-09-30 11:55:00,236.46,236.7,236.37,236.66,2851.0,232.9039,233.1403,232.8153,233.1009,2851.0
2024-09-30 12:00:00,236.69,236.69,236.54,236.59,825.0,233.1304,233.1304,232.9827,233.0319,825.0
2024-09-30 12:05:00,236.59,236.68,236.58,236.68,492.0,233.0319,233.1206,233.0221,233.1206,492.0
2024-09-30 12:10:00,236.58,236.61,236.48,236.58,700.0,233.0221,233.0516,232.9236,233.0221,700.0
2024-09-30 12:15:00,236.57,236.61,236.31,236.31,2410.0,233.0122,233.0516,232.7562,232.7562,2410.0
2024-09-30 12:20:00,236.35,236.43,236.31,236.43,1444.0,232.7956,232.8743,232.7562,232.8743,1444.0
2024-09-30 12:25:00,236.43,236.43,236.35,236.42,700.0,232.8743,232.8743,232.7956,232.8645,700.0
2024-09-30 12:30:00,236.37,236.43,236.28,236.34,1300.0,232.8153,232.8743,232.7266,232.7857,1300.0
2024-09-30 12:35:00,236.33,236.39,236.3,236.34,1643.0,232.7759,232.835,232.7463,232.7857,1643.0
2024-09-30 12:40:00,236.27,236.33,236.15,236.19,1372.0,232.7168,232.7759,232.5986,232.638,1372.0
2024-09-30 12:45:00,236.15,236.24,235.98,235.99,1720.0,232.5986,232.6872,232.4311,232.441,1720.0
2024-09-30 12:50:00,236.02,236.12,235.93,236.03,2659.0,232.4705,232.569,232.3819,232.4804,2659.0
2024-09-30 12:55:00,236.11,236.32,236.11,236.3,1948.0,232.5592,232.766,232.5592,232.7463,1948.0
2024-09-30 13:00:00,236.16,236.2,236.05,236.06,1481.0,232.6084,232.6478,232.5001,232.5099,1481.0
2024-09-30 13:05:00,236.02,236.23,235.94,236.23,617.0,232.4705,232.6774,232.3917,232.6774,617.0
2024-09-30 13:10:00,236.23,236.34,236.17,236.24,2423.0,232.6774,232.7857,232.6183,232.6872,2423.0
2024-09-30 13:15:00,236.25,236.51,236.17,236.49,1238.0,232.6971,232.9531,232.6183,232.9334,1238.0
2024-09-30 13:20:00,236.51,236.52,236.38,236.38,2021.0,232.9531,232.963,232.8251,232.8251,2021.0
2024-09-30 13:25:00,236.35,236.55,236.35,236.44,1356.0,232.7956,232.9925,232.7956,232.8842,1356.0
2024-09-30 13:30:00,236.33,236.57,236.33,236.51,744.0,232.7759,233.0122,232.7759,232.9531,744.0
2024-09-30 13:35:00,236.51,236.52,236.3,236.37,2942.0,232.9531,232.963,232.7463,232.8153,2942.0
2024-09-30 13:40:00,236.18,236.28,236.18,236.28,601.0,232.6281,232.7266,232.6281,232.7266,601.0
2024-09-30 13:45:00,236.19,236.25,236.13,236.17,937.0,232.638,232.6971,232.5789,232.6183,937.0
2024-09-30 13:50:00,236.17,236.29,236.11,236.16,3394.0,232.6183,232.7365,232.5592,232.6084,3394.0
2024-09-30 13:55:00,236.18,236.34,236.07,236.3,1393.0,232.6281,232.7857,232.5198,232.7463,1393.0
2024-09-30 14:00:00,236.31,236.31,236.12,236.12,800.0,232.7562,232.7562,232.569,232.569,800.0
2024-09-30 14:05:00,236.12,236.17,236.12,236.16,543.0,232.569,232.6183,232.569,232.6084,543.0
2024-09-30 14:10:00,236.11,236.16,235.64,235.65,2906.0,232.5592,232.6084,232.0962,232.1061,2906.0
2024-09-30 14:15:00,235.59,235.78,235.58,235.71,1680.0,232.047,232.2341,232.0371,232.1652,1680.0
2024-09-30 14:20:00,235.52,235.52,235.05,235.17,4469.0,231.978,231.978,231.5151,231.6333,4469.0
2024-09-30 14:25:00,235.16,235.54,235.07,235.54,2114.0,231.6234,231.9977,231.5348,231.9977,2114.0
2024-09-30 14:30:00,235.58,235.58,235.28,235.37,1363.0,232.0371,232.0371,231.7416,231.8303,1363.0
2024-09-30 14:35:00,235.36,235.81,235.36,235.74,1600.0,231.8204,232.2637,231.8204,232.1947,1600.0
2024-09-30 14:40:00,235.84,236.0,235.83,236.0,2726.0,232.2932,232.4508,232.2834,232.4508,2726.0
2024-09-30 14:45:00,236.06,236.06,235.9,235.99,2030.0,232.5099,232.5099,232.3523,232.441,2030.0
2024-09-30 14:50:00,235.98,236.03,235.81,235.99,3102.0,232.4311,232.4804,232.2637,232.441,3102.0
2024-09-30 14:55:00,235.88,236.49,235.79,236.38,20629.0,232.3326,232.9334,232.244,232.8251,20629.0
2024-09-30 15:00:00,236.28,236.32,236.17,236.17,6064.0,232.7266,232.766,232.6183,232.6183,6064.0
2024-09-30 15:05:00,236.14,236.25,236.14,236.17,731.0,232.5887,232.6971,232.5887,232.6183,731.0
2024-09-30 15:10:00,236.17,236.29,236.13,236.14,3139.0,232.6183,232.7365,232.5789,232.5887,3139.0
2024-09-30 15:15:00,236.16,236.42,236.11,236.42,4609.0,232.6084,232.8645,232.5592,232.8645,4609.0
2024-09-30 15:20:00,236.35,236.48,236.27,236.27,2866.0,232.7956,232.9236,232.7168,232.7168,2866.0
2024-09-30 15:25:00,236.3,236.38,236.26,236.3,3794.0,232.7463,232.8251,232.7069,232.7463,3794.0
2024-09-30 15:30:00,236.24,236.58,236.24,236.45,4777.0,232.6872,233.0221,232.6872,232.894,4777.0
2024-09-30 15:35:00,236.45,237.18,236.44,237.16,9893.0,232.894,233.6131,232.8842,233.5934,9893.0
2024-09-30 15:40:00,237.13,237.21,236.87,237.16,5254.0,233.5638,233.6426,233.3077,233.5934,5254.0
2024-09-30 15:45:00,237.18,237.36,237.05,237.28,11327.0,233.6131,233.7904,233.485,233.7116,11327.0
2024-09-30 15:50:00,237.14,237.7,237.14,237.7,8579.0,233.5737,234.1253,233.5737,234.1253,8579.0
2024-09-30 15:55:00,237.7,238.49,237.19,237.75,98535.0,234.1253,234.9034,233.6229,234.1745,98535.0
2024-10-01 09:30:00,237.47,237.47,236.45,236.45,5501.0,233.8987,233.8987,232.894,232.894,5501.0
2024-10-01 09:35:00,236.45,239.5,235.74,239.39,8882.0,232.894,235.8982,232.1947,235.7898,8882.0
2024-10-01 09:40:00,239.45,239.89,238.16,239.89,18255.0,235.8489,236.2823,234.5783,236.2823,18255.0
2024-10-01 09:45:00,239.85,240.86,238.25,240.36,41858.0,236.2429,237.2377,234.667,236.7452,41858.0
2024-10-01 09:50:00,240.6,241.38,240.28,241.29,24508.0,236.9816,237.7499,236.6665,237.6613,24508.0
2024-10-01 09:55:00,241.82,242.63,241.24,242.63,8555.0,238.1833,238.9811,237.612,238.9811,8555.0
2024-10-01 10:00:00,242.46,243.5,240.2,243.44,18678.0,238.8137,239.838,236.5877,239.7789,18678.0
2024-10-01 10:05:00,242.9,243.46,242.64,243.39,9541.0,239.247,239.7986,238.991,239.7297,9541.0
2024-10-01 10:10:00,242.89,243.72,242.63,243.34,8695.0,239.2372,240.0547,238.9811,239.6804,8695.0
2024-10-01 10:15:00,243.34,243.53,242.78,243.23,6325.0,239.6804,239.8676,239.1289,239.5721,6325.0
2024-10-01 10:20:00,243.0,244.0,242.99,243.34,4855.0,239.3455,240.3305,239.3357,239.6804,4855.0
2024-10-01 10:25:00,243.09,243.8,242.62,243.68,3774.0,239.4342,240.1335,238.9713,240.0153,3774.0
2024-10-01 10:30:00,243.92,244.28,243.78,244.28,13232.0,240.2517,240.6063,240.1138,240.6063,13232.0
2024-10-01 10:35:00,244.55,244.82,244.2,244.43,8339.0,240.8722,241.1382,240.5275,240.754,8339.0
2024-10-01 10:40:00,244.41,244.55,244.01,244.2,15820.0,240.7343,240.8722,240.3404,240.5275,15820.0
2024-10-01 10:45:00,244.33,244.44,243.94,244.03,8917.0,240.6555,240.7639,240.2714,240.3601,8917.0
2024-10-01 10:50:00,243.83,244.04,243.46,243.61,40450.0,240.1631,240.3699,239.7986,239.9464,40450.0
2024-10-01 10:55:00,243.39,243.4,242.79,242.99,13105.0,239.7297,239.7395,239.1387,239.3357,13105.0
2024-10-01 11:00:00,242.98,243.6,242.98,243.4,8471.0,239.3258,239.9365,239.3258,239.7395,8471.0
2024-10-01 11:05:00,243.16,243.27,242.95,242.96,2313.0,239.5031,239.6115,239.2963,239.3061,2313.0
2024-10-01 11:10:00,243.21,243.79,243.2,243.71,2443.0,239.5524,240.1237,239.5425,240.0449,2443.0
2024-10-01 11:15:00,243.85,244.31,243.76,244.3,8088.0,240.1828,240.6358,240.0941,240.626,8088.0
2024-10-01 11:20:00,244.4,244.49,244.03,244.47,11732.0,240.7245,240.8131,240.3601,240.7934,11732.0
2024-10-01 11:25:00,244.78,245.98,244.28,245.74,11901.0,241.0988,242.2807,240.6063,242.0443,11901.0
2024-10-01 11:30:00,245.99,245.99,244.89,245.01,14699.0,242.2906,242.2906,241.2071,241.3253,14699.0
2024-10-01 11:35:00,245.0,245.55,244.99,245.55,6712.0,241.3155,241.8572,241.3056,241.8572,6712.0
2024-10-01 11:40:00,245.43,245.73,245.36,245.57,8196.0,241.739,242.0345,241.6701,241.8769,8196.0
2024-10-01 11:45:00,245.53,246.58,245.53,246.38,11576.0,241.8375,242.8717,241.8375,242.6747,11576.0
2024-10-01 11:50:00,246.37,246.42,246.0,246.11,3288.0,242.6649,242.7141,242.3004,242.4088,3288.0
2024-10-01 11:55:00,246.1,246.78,246.1,246.57,6801.0,242.3989,243.0687,242.3989,242.8619,6801.0
2024-10-01 12:00:00,246.57,246.57,245.86,246.03,4201.0,242.8619,242.8619,242.1625,242.33,4201.0
2024-10-01 12:05:00,246.18,246.18,245.94,245.98,448.0,242.4777,242.4777,242.2413,242.2807,448.0
2024-10-01 12:10:00,245.87,246.13,245.79,245.89,2515.0,242.1724,242.4285,242.0936,242.1921,2515.0
2024-10-01 12:15:00,245.88,246.03,245.75,245.75,2622.0,242.1822,242.33,242.0542,242.0542,2622.0
2024-10-01 12:20:00,245.7,245.82,245.7,245.8,301.0,242.0049,242.1231,242.0049,242.1034,301.0
2024-10-01 12:25:00,245.91,246.08,245.61,246.01,2767.0,242.2118,242.3792,241.9163,242.3103,2767.0
2024-10-01 12:30:00,245.95,246.37,245.71,246.23,8106.0,242.2512,242.6649,242.0148,242.527,8106.0
2024-10-01 12:35:00,246.25,246.42,245.83,246.15,2360.0,242.5467,242.7141,242.133,242.4482,2360.0
2024-10-01 12:40:00,246.02,246.21,245.85,246.21,3084.0,242.3201,242.5073,242.1527,242.5073,3084.0
2024-10-01 12:45:00,246.13,246.32,246.04,246.27,2821.0,242.4285,242.6156,242.3398,242.5664,2821.0
2024-10-01 12:50:00,246.39,247.33,246.38,247.18,4872.0,242.6846,243.6104,242.6747,243.4627,4872.0
2024-10-01 12:55:00,247.18,247.25,245.87,246.12,20869.0,243.4627,243.5316,242.1724,242.4186,20869.0
2024-10-01 13:00:00,245.99,246.1,245.56,245.74,6537.0,242.2906,242.3989,241.867,242.0443,6537.0
2024-10-01 13:05:00,245.56,245.59,245.24,245.25,4069.0,241.867,241.8966,241.5519,241.5617,4069.0
2024-10-01 13:10:00,245.34,245.55,245.3,245.34,7080.0,241.6504,241.8572,241.611,241.6504,7080.0
2024-10-01 13:15:00,245.19,245.22,244.91,245.03,1942.0,241.5026,241.5322,241.2268,241.345,1942.0
2024-10-01 13:20:00,245.22,245.32,245.03,245.03,1000.0,241.5322,241.6307,241.345,241.345,1000.0
2024-10-01 13:25:00,245.02,245.2,244.86,245.0,1496.0,241.3352,241.5125,241.1776,241.3155,1496.0
2024-10-01 13:30:00,244.87,245.08,244.77,244.8,2493.0,241.1874,241.3943,241.0889,241.1185,2493.0
2024-10-01 13:35:00,244.77,244.77,244.09,244.09,2490.0,241.0889,241.0889,240.4192,240.4192,2490.0
2024-10-01 13:40:00,244.13,244.17,243.79,243.84,2852.0,240.4586,240.4979,240.1237,240.1729,2852.0
2024-10-01 13:45:00,243.86,244.01,243.85,243.86,1630.0,240.1926,240.3404,240.1828,240.1926,1630.0
2024-10-01 13:50:00,244.02,244.14,243.89,243.99,1981.0,240.3502,240.4684,240.2222,240.3207,1981.0
2024-10-01 13:55:00,243.99,244.31,243.99,244.31,1438.0,240.3207,240.6358,240.3207,240.6358,1438.0
2024-10-01 14:00:00,244.34,244.52,244.08,244.08,1954.0,240.6654,240.8427,240.4093,240.4093,1954.0
2024-10-01 14:05:00,244.27,244.6,244.26,244.54,7493.0,240.5964,240.9215,240.5866,240.8624,7493.0
2024-10-01 14:10:00,244.49,244.91,244.46,244.77,2538.0,240.8131,241.2268,240.7836,241.0889,2538.0
2024-10-01 14:15:00,244.76,244.95,244.76,244.77,4553.0,241.0791,241.2662,241.0791,241.0889,4553.0
2024-10-01 14:20:00,244.89,244.91,244.7,244.77,2329.0,241.2071,241.2268,241.02,241.0889,2329.0
2024-10-01 14:25:00,244.63,244.79,244.46,244.79,8738.0,240.951,241.1086,240.7836,241.1086,8738.0
2024-10-01 14:30:00,244.62,245.0,244.62,244.65,5732.0,240.9412,241.3155,240.9412,240.9707,5732.0
2024-10-01 14:35:00,244.76,244.76,244.5,244.62,1984.0,241.0791,241.0791,240.823,240.9412,1984.0
2024-10-01 14:40:00,244.74,244.75,244.43,244.45,4953.0,241.0594,241.0692,240.754,240.7737,4953.0
2024-10-01 14:45:00,244.46,244.66,244.39,244.52,3009.0,240.7836,240.9806,240.7146,240.8427,3009.0
2024-10-01 14:50:00,244.6,245.0,244.6,244.63,5015.0,240.9215,241.3155,240.9215,240.951,5015.0
2024-10-01 14:55:00,244.73,244.77,244.59,244.71,1064.0,241.0495,241.0889,240.9116,241.0298,1064.0
2024-10-01 15:00:00,244.84,244.84,244.23,244.34,7675.0,241.1579,241.1579,240.557,240.6654,7675.0
2024-10-01 15:05:00,244.28,244.56,244.13,244.47,3061.0,240.6063,240.8821,240.4586,240.7934,3061.0
2024-10-01 15:10:00,244.57,244.6,244.35,244.58,6113.0,240.8919,240.9215,240.6752,240.9018,6113.0
2024-10-01 15:15:00,244.57,244.83,244.48,244.76,7930.0,240.8919,241.148,240.8033,241.0791,7930.0
2024-10-01 15:20:00,244.84,245.48,244.77,245.39,11211.0,241.1579,241.7882,241.0889,241.6996,11211.0
2024-10-01 15:25:00,245.48,245.59,245.24,245.24,4712.0,241.7882,241.8966,241.5519,241.5519,4712.0
2024-10-01 15:30:00,245.24,245.42,245.14,245.2,3913.0,241.5519,241.7291,241.4534,241.5125,3913.0
2024-10-01 15:35:00,245.1,245.19,244.93,245.13,4213.0,241.414,241.5026,241.2465,241.4435,4213.0
2024-10-01 15:40:00,245.15,245.21,244.94,245.0,6140.0,241.4632,241.5223,241.2564,241.3155,6140.0
2024-10-01 15:45:00,244.92,245.05,244.78,244.81,4579.0,241.2367,241.3647,241.0988,241.1283,4579.0
2024-10-01 15:50:00,244.69,244.75,244.09,244.33,13807.0,241.0101,241.0692,240.4192,240.6555,13807.0
2024-10-01 15:55:00,244.36,245.36,244.25,245.28,57282.0,240.6851,241.6701,240.5767,241.5913,57282.0
2024-10-02 09:30:00,245.29,246.7,244.24,244.25,13359.0,241.6011,242.9899,240.5669,240.5767,13359.0
2024-10-02 09:35:00,244.85,246.23,244.85,245.12,6525.0,241.1677,242.527,241.1677,241.4337,6525.0
2024-10-02 09:40:00,244.75,245.15,244.24,244.95,2631.0,241.0692,241.4632,240.5669,241.2662,2631.0
2024-10-02 09:45:00,244.45,245.72,244.45,245.41,800.0,240.7737,242.0246,240.7737,241.7193,800.0
2024-10-02 09:50:00,245.47,246.09,245.39,245.81,1404.0,241.7784,242.3891,241.6996,242.1133,1404.0
2024-10-02 09:55:00,245.64,245.64,245.16,245.19,3655.0,241.9458,241.9458,241.4731,241.5026,3655.0
2024-10-02 10:00:00,245.0,245.35,244.93,244.93,6821.0,241.3155,241.6602,241.2465,241.2465,6821.0
2024-10-02 10:05:00,245.1,245.38,244.5,244.5,5800.0,241.414,241.6898,240.823,240.823,5800.0
2024-10-02 10:10:00,244.5,245.04,244.1,245.04,12562.0,240.823,241.3549,240.429,241.3549,12562.0
2024-10-02 10:15:00,245.04,245.04,244.74,244.94,1180.0,241.3549,241.3549,241.0594,241.2564,1180.0
2024-10-02 10:20:00,244.96,244.96,244.52,244.86,1500.0,241.2761,241.2761,240.8427,241.1776,1500.0
2024-10-02 10:25:00,244.68,244.86,244.59,244.77,975.0,241.0003,241.1776,240.9116,241.0889,975.0
2024-10-02 10:30:00,244.89,245.08,244.72,245.07,3692.0,241.2071,241.3943,241.0397,241.3844,3692.0
2024-10-02 10:35:00,245.06,245.06,244.77,244.99,1525.0,241.3746,241.3746,241.0889,241.3056,1525.0
2024-10-02 10:40:00,245.01,245.22,245.0,245.22,1300.0,241.3253,241.5322,241.3155,241.5322,1300.0
2024-10-02 10:45:00,245.35,245.4,245.05,245.4,2106.0,241.6602,241.7095,241.3647,241.7095,2106.0
2024-10-02 10:50:00,245.3,245.48,245.17,245.33,3833.0,241.611,241.7882,241.4829,241.6405,3833.0
2024-10-02 10:55:00,245.47,245.73,245.38,245.38,2355.0,241.7784,242.0345,241.6898,241.6898,2355.0
2024-10-02 11:00:00,245.49,245.54,245.32,245.45,1288.0,241.7981,241.8473,241.6307,241.7587,1288.0
2024-10-02 11:05:00,245.62,245.74,245.51,245.66,2000.0,241.9261,242.0443,241.8178,241.9655,2000.0
2024-10-02 11:10:00,245.65,245.66,245.45,245.45,654.0,241.9557,241.9655,241.7587,241.7587,654.0
2024-10-02 11:15:00,245.66,245.75,245.5,245.61,626.0,241.9655,242.0542,241.8079,241.9163,626.0
2024-10-02 11:20:00,245.74,245.74,245.37,245.39,4757.0,242.0443,242.0443,241.6799,241.6996,4757.0
2024-10-02 11:25:00,245.34,245.73,245.27,245.64,3435.0,241.6504,242.0345,241.5814,241.9458,3435.0
2024-10-02 11:30:00,245.69,245.89,245.63,245.83,3577.0,241.9951,242.1921,241.936,242.133,3577.0
2024-10-02 11:35:00,246.09,246.14,246.01,246.01,400.0,242.3891,242.4383,242.3103,242.3103,400.0
2024-10-02 11:40:00,246.11,246.47,246.11,246.47,1290.0,242.4088,242.7634,242.4088,242.7634,1290.0
2024-10-02 11:45:00,246.62,246.63,246.42,246.53,1700.0,242.9111,242.921,242.7141,242.8225,1700.0
2024-10-02 11:50:00,246.54,246.71,246.53,246.63,893.0,242.8323,242.9997,242.8225,242.921,893.0
2024-10-02 11:55:00,246.76,246.76,246.44,246.44,2422.0,243.049,243.049,242.7338,242.7338,2422.0
2024-10-02 12:00:00,246.37,246.43,246.19,246.19,812.0,242.6649,242.724,242.4876,242.4876,812.0
2024-10-02 12:05:00,246.24,246.44,246.24,246.43,900.0,242.5368,242.7338,242.5368,242.724,900.0
2024-10-02 12:10:00,246.44,246.57,246.16,246.16,2113.0,242.7338,242.8619,242.458,242.458,2113.0
2024-10-02 12:15:00,245.99,246.09,245.93,245.99,735.0,242.2906,242.3891,242.2315,242.2906,735.0
2024-10-02 12:20:00,245.79,245.92,245.79,245.87,1391.0,242.0936,242.2216,242.0936,242.1724,1391.0
2024-10-02 12:25:00,245.89,245.98,245.82,245.98,612.0,242.1921,242.2807,242.1231,242.2807,612.0
2024-10-02 12:30:00,245.85,245.86,245.5,245.55,2485.0,242.1527,242.1625,241.8079,241.8572,2485.0
2024-10-02 12:35:00,245.55,245.63,245.25,245.44,6599.0,241.8572,241.936,241.5617,241.7488,6599.0
2024-10-02 12:40:00,245.33,245.48,244.37,244.38,21028.0,241.6405,241.7882,240.6949,240.7048,21028.0
2024-10-02 12:45:00,244.58,245.0,244.58,244.87,2994.0,240.9018,241.3155,240.9018,241.1874,2994.0
2024-10-02 12:50:00,244.97,245.01,244.97,245.01,951.0,241.2859,241.3253,241.2859,241.3253,951.0
2024-10-02 12:55:00,245.1,245.12,244.9,245.11,2493.0,241.414,241.4337,241.217,241.4238,2493.0
2024-10-02 13:00:00,244.98,244.99,244.89,244.99,1000.0,241.2958,241.3056,241.2071,241.3056,1000.0
2024-10-02 13:05:00,244.99,244.99,244.84,244.85,1192.0,241.3056,241.3056,241.1579,241.1677,1192.0
2024-10-02 13:10:00,244.95,245.04,244.83,244.87,4217.0,241.2662,241.3549,241.148,241.1874,4217.0
2024-10-02 13:15:00,244.78,244.92,244.78,244.86,3437.0,241.0988,241.2367,241.0988,241.1776,3437.0
2024-10-02 13:20:00,244.86,245.09,244.85,245.02,1069.0,241.1776,241.4041,241.1677,241.3352,1069.0
2024-10-02 13:25:00,245.0,245.28,245.0,245.16,3332.0,241.3155,241.5913,241.3155,241.4731,3332.0
2024-10-02 13:30:00,245.03,245.03,245.01,245.01,200.0,241.345,241.345,241.3253,241.3253,200.0
2024-10-02 13:35:00,245.13,245.13,244.98,245.05,9693.0,241.4435,241.4435,241.2958,241.3647,9693.0
2024-10-02 13:40:00,245.13,245.37,245.04,245.32,3127.0,241.4435,241.6799,241.3549,241.6307,3127.0
2024-10-02 13:45:00,245.32,245.59,245.32,245.57,1068.0,241.6307,241.8966,241.6307,241.8769,1068.0
2024-10-02 13:50:00,245.59,245.65,245.54,245.55,1542.0,241.8966,241.9557,241.8473,241.8572,1542.0
2024-10-02 13:55:00,245.63,245.81,245.52,245.78,2789.0,241.936,242.1133,241.8276,242.0837,2789.0
2024-10-02 14:00:00,245.78,245.78,245.78,245.78,100.0,242.0837,242.0837,242.0837,242.0837,100.0
2024-10-02 14:05:00,245.76,245.87,245.66,245.78,1485.0,242.064,242.1724,241.9655,242.0837,1485.0
2024-10-02 14:10:00,245.87,245.87,245.7,245.76,1624.0,242.1724,242.1724,242.0049,242.064,1624.0
2024-10-02 14:15:00,245.76,245.85,245.61,245.62,2767.0,242.064,242.1527,241.9163,241.9261,2767.0
2024-10-02 14:20:00,245.68,245.68,245.31,245.36,1101.0,241.9852,241.9852,241.6208,241.6701,1101.0
2024-10-02 14:25:00,245.48,245.5,245.24,245.33,8067.0,241.7882,241.8079,241.5519,241.6405,8067.0
2024-10-02 14:30:00,245.21,245.45,245.18,245.44,1234.0,241.5223,241.7587,241.4928,241.7488,1234.0
2024-10-02 14:35:00,245.53,245.55,245.28,245.55,2462.0,241.8375,241.8572,241.5913,241.8572,2462.0
2024-10-02 14:40:00,245.65,245.66,245.49,245.6,3657.0,241.9557,241.9655,241.7981,241.9064,3657.0
2024-10-02 14:45:00,245.54,245.7,245.51,245.7,600.0,241.8473,242.0049,241.8178,242.0049,600.0
2024-10-02 14:50:00,245.91,245.96,245.86,245.88,1517.0,242.2118,242.261,242.1625,242.1822,1517.0
2024-10-02 14:55:00,245.76,245.9,245.69,245.69,1615.0,242.064,242.2019,241.9951,241.9951,1615.0
2024-10-02 15:00:00,245.72,245.81,245.63,245.73,740.0,242.0246,242.1133,241.936,242.0345,740.0
2024-10-02 15:05:00,245.72,245.79,245.47,245.47,2627.0,242.0246,242.0936,241.7784,241.7784,2627.0
2024-10-02 15:10:00,245.52,245.67,245.51,245.58,4537.0,241.8276,241.9754,241.8178,241.8867,4537.0
2024-10-02 15:15:00,245.5,245.57,245.44,245.55,3341.0,241.8079,241.8769,241.7488,241.8572,3341.0
2024-10-02 15:20:00,245.69,245.71,245.52,245.6,4782.0,241.9951,242.0148,241.8276,241.9064,4782.0
2024-10-02 15:25:00,245.68,245.7,245.57,245.7,2920.0,241.9852,242.0049,241.8769,242.0049,2920.0
2024-10-02 15:30:00,245.69,245.69,245.1,245.17,4603.0,241.9951,241.9951,241.414,241.4829,4603.0
2024-10-02 15:35:00,245.14,245.33,245.02,245.02,5445.0,241.4534,241.6405,241.3352,241.3352,5445.0
2024-10-02 15:40:00,245.03,245.14,244.86,244.87,8554.0,241.345,241.4534,241.1776,241.1874,8554.0
2024-10-02 15:45:00,244.87,244.93,244.74,244.75,6318.0,241.1874,241.2465,241.0594,241.0692,6318.0
2024-10-02 15:50:00,244.8,244.99,244.66,244.82,13991.0,241.1185,241.3056,240.9806,241.1382,13991.0
2024-10-02 15:55:00,244.69,245.03,244.52,244.57,41671.0,241.0101,241.345,240.8427,240.8919,41671.0
2024-10-03 09:30:00,244.68,245.1,244.01,244.47,7687.0,241.0003,241.414,240.3404,240.7934,7687.0
2024-10-03 09:35:00,244.2,245.4,243.87,244.0,765.0,240.5275,241.7095,240.2025,240.3305,765.0
2024-10-03 09:40:00,243.84,243.98,243.27,243.53,3220.0,240.1729,240.3108,239.6115,239.8676,3220.0
2024-10-03 09:45:00,243.53,244.64,243.52,243.78,3304.0,239.8676,240.9609,239.8577,240.1138,3304.0
2024-10-03 09:50:00,243.67,243.67,243.36,243.37,1050.0,240.0055,240.0055,239.7001,239.71,1050.0
2024-10-03 09:55:00,243.65,244.11,243.47,243.88,800.0,239.9858,240.4389,239.8085,240.2123,800.0
2024-10-03 10:00:00,244.37,244.62,243.92,244.06,3967.0,240.6949,240.9412,240.2517,240.3896,3967.0
2024-10-03 10:05:00,244.2,244.25,243.9,244.16,3277.0,240.5275,240.5767,240.232,240.4881,3277.0
2024-10-03 10:10:00,243.85,245.12,243.85,245.12,7800.0,240.1828,241.4337,240.1828,241.4337,7800.0
2024-10-03 10:15:00,245.35,245.47,245.09,245.47,1618.0,241.6602,241.7784,241.4041,241.7784,1618.0
2024-10-03 10:20:00,245.35,245.45,244.76,244.86,7627.0,241.6602,241.7587,241.0791,241.1776,7627.0
2024-10-03 10:25:00,244.86,245.03,244.3,244.32,8581.0,241.1776,241.345,240.626,240.6457,8581.0
2024-10-03 10:30:00,244.31,245.12,244.1,244.99,5029.0,240.6358,241.4337,240.429,241.3056,5029.0
2024-10-03 10:35:00,245.46,245.94,245.46,245.67,6308.0,241.7685,242.2413,241.7685,241.9754,6308.0
2024-10-03 10:40:00,245.76,245.87,244.71,244.75,5856.0,242.064,242.1724,241.0298,241.0692,5856.0
2024-10-03 10:45:00,244.75,244.88,244.47,244.47,2682.0,241.0692,241.1973,240.7934,240.7934,2682.0
2024-10-03 10:50:00,244.34,244.5,244.32,244.5,1179.0,240.6654,240.823,240.6457,240.823,1179.0
2024-10-03 10:55:00,244.56,244.73,244.2,244.2,4865.0,240.8821,241.0495,240.5275,240.5275,4865.0
2024-10-03 11:00:00,244.17,244.17,243.98,244.02,1300.0,240.4979,240.4979,240.3108,240.3502,1300.0
2024-10-03 11:05:00,244.16,244.27,244.04,244.04,2437.0,240.4881,240.5964,240.3699,240.3699,2437.0
2024-10-03 11:10:00,244.17,244.17,243.91,244.04,3008.0,240.4979,240.4979,240.2419,240.3699,3008.0
2024-10-03 11:15:00,244.09,244.36,243.93,244.36,1554.0,240.4192,240.6851,240.2616,240.6851,1554.0
2024-10-03 11:20:00,244.3,244.31,244.05,244.08,2139.0,240.626,240.6358,240.3798,240.4093,2139.0
2024-10-03 11:25:00,244.05,244.06,243.66,243.99,1785.0,240.3798,240.3896,239.9956,240.3207,1785.0
2024-10-03 11:30:00,243.91,244.12,243.86,244.12,876.0,240.2419,240.4487,240.1926,240.4487,876.0
2024-10-03 11:35:00,244.23,244.58,244.23,244.31,2833.0,240.557,240.9018,240.557,240.6358,2833.0
2024-10-03 11:40:00,244.31,244.44,244.31,244.34,3965.0,240.6358,240.7639,240.6358,240.6654,3965.0
2024-10-03 11:45:00,244.34,244.47,244.31,244.31,2906.0,240.6654,240.7934,240.6358,240.6358,2906.0
2024-10-03 11:50:00,244.32,244.32,244.13,244.16,2322.0,240.6457,240.6457,240.4586,240.4881,2322.0
2024-10-03 11:55:00,244.15,244.17,243.96,243.96,2203.0,240.4782,240.4979,240.2911,240.2911,2203.0
2024-10-03 12:00:00,244.03,244.03,243.88,243.92,3522.0,240.3601,240.3601,240.2123,240.2517,3522.0
2024-10-03 12:05:00,244.01,244.13,243.99,244.13,2711.0,240.3404,240.4586,240.3207,240.4586,2711.0
2024-10-03 12:10:00,244.06,244.22,244.04,244.22,1201.0,240.3896,240.5472,240.3699,240.5472,1201.0
2024-10-03 12:15:00,244.15,244.16,243.89,244.14,4582.0,240.4782,240.4881,240.2222,240.4684,4582.0
2024-10-03 12:20:00,244.24,244.24,244.04,244.09,500.0,240.5669,240.5669,240.3699,240.4192,500.0
2024-10-03 12:25:00,243.95,243.96,243.56,243.82,4044.0,240.2813,240.2911,239.8971,240.1532,4044.0
2024-10-03 12:30:00,243.74,243.94,243.68,243.94,1501.0,240.0744,240.2714,240.0153,240.2714,1501.0
2024-10-03 12:35:00,243.83,243.91,243.55,243.65,2146.0,240.1631,240.2419,239.8873,239.9858,2146.0
2024-10-03 12:40:00,243.54,243.55,243.14,243.28,3047.0,239.8774,239.8873,239.4834,239.6213,3047.0
2024-10-03 12:45:00,243.22,243.22,242.99,243.04,4738.0,239.5622,239.5622,239.3357,239.3849,4738.0
2024-10-03 12:50:00,242.99,243.04,242.93,242.96,1540.0,239.3357,239.3849,239.2766,239.3061,1540.0
2024-10-03 12:55:00,242.92,243.15,242.88,243.02,2805.0,239.2667,239.4933,239.2273,239.3652,2805.0
2024-10-03 13:00:00,242.91,242.91,242.65,242.69,1535.0,239.2569,239.2569,239.0008,239.0402,1535.0
2024-10-03 13:05:00,242.77,243.27,242.77,243.21,3004.0,239.119,239.6115,239.119,239.5524,3004.0
2024-10-03 13:10:00,243.09,243.44,243.09,243.4,3240.0,239.4342,239.7789,239.4342,239.7395,3240.0
2024-10-03 13:15:00,243.39,243.39,243.19,243.23,2025.0,239.7297,239.7297,239.5327,239.5721,2025.0
2024-10-03 13:20:00,243.28,243.44,243.28,243.42,400.0,239.6213,239.7789,239.6213,239.7592,400.0
2024-10-03 13:25:00,243.35,243.35,242.82,243.18,25279.0,239.6903,239.6903,239.1683,239.5228,25279.0
2024-10-03 13:30:00,243.23,243.36,243.14,243.36,1027.0,239.5721,239.7001,239.4834,239.7001,1027.0
2024-10-03 13:35:00,243.32,243.33,243.16,243.17,910.0,239.6607,239.6706,239.5031,239.513,910.0
2024-10-03 13:40:00,243.15,243.27,243.03,243.1,2614.0,239.4933,239.6115,239.3751,239.444,2614.0
2024-10-03 13:45:00,243.18,243.2,243.17,243.18,600.0,239.5228,239.5425,239.513,239.5228,600.0
2024-10-03 13:50:00,243.02,243.16,242.96,243.08,7457.0,239.3652,239.5031,239.3061,239.4243,7457.0
2024-10-03 13:55:00,243.05,243.1,243.04,243.09,3102.0,239.3948,239.444,239.3849,239.4342,3102.0
2024-10-03 14:00:00,243.09,243.15,242.85,242.85,6452.0,239.4342,239.4933,239.1978,239.1978,6452.0
2024-10-03 14:05:00,242.97,243.0,242.62,242.62,3084.0,239.316,239.3455,238.9713,238.9713,3084.0
2024-10-03 14:10:00,242.75,242.96,242.72,242.93,1250.0,239.0993,239.3061,239.0698,239.2766,1250.0
2024-10-03 14:15:00,242.94,243.0,242.94,242.94,643.0,239.2864,239.3455,239.2864,239.2864,643.0
2024-10-03 14:20:00,242.84,243.11,242.84,243.11,1214.0,239.188,239.4539,239.188,239.4539,1214.0
2024-10-03 14:25:00,243.16,243.17,243.05,243.05,473.0,239.5031,239.513,239.3948,239.3948,473.0
2024-10-03 14:30:00,243.23,243.29,243.09,243.24,846.0,239.5721,239.6312,239.4342,239.5819,846.0
2024-10-03 14:35:00,243.35,243.38,243.24,243.38,1653.0,239.6903,239.7198,239.5819,239.7198,1653.0
2024-10-03 14:40:00,243.31,243.47,243.3,243.47,3037.0,239.6509,239.8085,239.641,239.8085,3037.0
2024-10-03 14:45:00,243.52,243.54,243.31,243.34,2025.0,239.8577,239.8774,239.6509,239.6804,2025.0
2024-10-03 14:50:00,243.39,243.39,243.08,243.08,9156.0,239.7297,239.7297,239.4243,239.4243,9156.0
2024-10-03 14:55:00,243.2,243.41,243.2,243.37,1202.0,239.5425,239.7494,239.5425,239.71,1202.0
2024-10-03 15:00:00,243.32,243.32,243.0,243.01,3132.0,239.6607,239.6607,239.3455,239.3554,3132.0
2024-10-03 15:05:00,243.0,243.04,242.93,243.0,2109.0,239.3455,239.3849,239.2766,239.3455,2109.0
2024-10-03 15:10:00,243.0,243.27,242.92,243.2,2062.0,239.3455,239.6115,239.2667,239.5425,2062.0
2024-10-03 15:15:00,243.24,243.31,243.11,243.28,1567.0,239.5819,239.6509,239.4539,239.6213,1567.0
2024-10-03 15:20:00,243.36,243.42,243.24,243.24,2178.0,239.7001,239.7592,239.5819,239.5819,2178.0
2024-10-03 15:25:00,243.28,243.37,243.24,243.29,5202.0,239.6213,239.71,239.5819,239.6312,5202.0
2024-10-03 15:30:00,243.23,243.25,243.04,243.15,5182.0,239.5721,239.5918,239.3849,239.4933,5182.0
2024-10-03 15:35:00,243.1,243.19,243.0,243.0,2312.0,239.444,239.5327,239.3455,239.3455,2312.0
2024-10-03 15:40:00,242.93,242.93,242.73,242.8,3997.0,239.2766,239.2766,239.0796,239.1486,3997.0
2024-10-03 15:45:00,242.86,243.1,242.79,242.91,6929.0,239.2076,239.444,239.1387,239.2569,6929.0
2024-10-03 15:50:00,242.88,242.9,242.69,242.9,12054.0,239.2273,239.247,239.0402,239.247,12054.0
2024-10-03 15:55:00,242.9,243.27,242.72,243.12,39041.0,239.247,239.6115,239.0698,239.4637,39041.0
2024-10-04 09:30:00,242.74,243.02,242.74,242.99,5198.0,239.0895,239.3652,239.0895,239.3357,5198.0
2024-10-04 09:35:00,242.23,242.75,242.01,242.74,2111.0,238.5871,239.0993,238.3704,239.0895,2111.0
2024-10-04 09:40:00,242.47,242.7,242.13,242.7,686.0,238.8235,239.0501,238.4886,239.0501,686.0
2024-10-04 09:45:00,243.2,243.35,242.46,242.53,1200.0,239.5425,239.6903,238.8137,238.8826,1200.0
2024-10-04 09:50:00,242.7,242.73,242.18,242.64,4494.0,239.0501,239.0796,238.5379,238.991,4494.0
2024-10-04 09:55:00,242.96,242.96,242.59,242.59,300.0,239.3061,239.3061,238.9417,238.9417,300.0
2024-10-04 10:00:00,242.73,243.02,242.7,242.75,1530.0,239.0796,239.3652,239.0501,239.0993,1530.0
2024-10-04 10:05:00,243.05,243.5,243.05,243.12,1622.0,239.3948,239.838,239.3948,239.4637,1622.0
2024-10-04 10:10:00,243.2,243.4,243.2,243.29,1381.0,239.5425,239.7395,239.5425,239.6312,1381.0
2024-10-04 10:15:00,243.49,243.78,243.49,243.54,2365.0,239.8282,240.1138,239.8282,239.8774,2365.0
2024-10-04 10:20:00,243.07,243.15,242.6,242.6,1525.0,239.4145,239.4933,238.9516,238.9516,1525.0
2024-10-04 10:25:00,242.88,242.88,242.42,242.59,700.0,239.2273,239.2273,238.7743,238.9417,700.0
2024-10-04 10:30:00,242.51,242.78,242.19,242.34,870.0,238.8629,239.1289,238.5477,238.6955,870.0
2024-10-04 10:35:00,242.01,242.03,241.73,241.83,2642.0,238.3704,238.3901,238.0946,238.1931,2642.0
2024-10-04 10:40:00,241.61,241.73,241.44,241.73,1314.0,237.9764,238.0946,237.809,238.0946,1314.0
2024-10-04 10:45:00,241.8,241.8,241.34,241.34,429.0,238.1636,238.1636,237.7105,237.7105,429.0
2024-10-04 10:50:00,241.41,241.74,241.4,241.67,2330.0,237.7795,238.1045,237.7696,238.0355,2330.0
2024-10-04 10:55:00,241.81,242.1,241.76,242.1,1080.0,238.1734,238.4591,238.1242,238.4591,1080.0
2024-10-04 11:00:00,242.1,242.1,241.63,241.75,2038.0,238.4591,238.4591,237.9961,238.1143,2038.0
2024-10-04 11:05:00,241.76,241.76,241.75,241.75,200.0,238.1242,238.1242,238.1143,238.1143,200.0
2024-10-04 11:10:00,241.91,241.99,241.82,241.84,1000.0,238.2719,238.3507,238.1833,238.203,1000.0
2024-10-04 11:15:00,241.63,241.88,241.63,241.88,750.0,237.9961,238.2424,237.9961,238.2424,750.0
2024-10-04 11:20:00,241.84,241.99,241.73,241.73,1675.0,238.203,238.3507,238.0946,238.0946,1675.0
2024-10-04 11:25:00,241.9,241.9,241.65,241.65,468.0,238.2621,238.2621,238.0158,238.0158,468.0
2024-10-04 11:30:00,241.85,242.13,241.85,241.99,1200.0,238.2128,238.4886,238.2128,238.3507,1200.0
2024-10-04 11:35:00,242.09,242.48,242.09,242.48,1105.0,238.4492,238.8334,238.4492,238.8334,1105.0
2024-10-04 11:40:00,242.6,242.6,242.44,242.45,200.0,238.9516,238.9516,238.794,238.8038,200.0
2024-10-04 11:45:00,242.44,242.44,242.38,242.38,308.0,238.794,238.794,238.7349,238.7349,308.0
2024-10-04 11:50:00,242.42,242.58,242.25,242.58,1303.0,238.7743,238.9319,238.6068,238.9319,1303.0
2024-10-04 11:55:00,242.59,242.61,242.43,242.58,1119.0,238.9417,238.9614,238.7841,238.9319,1119.0
2024-10-04 12:00:00,242.52,242.65,242.51,242.56,1079.0,238.8728,239.0008,238.8629,238.9122,1079.0
2024-10-04 12:05:00,242.57,242.59,242.57,242.58,925.0,238.922,238.9417,238.922,238.9319,925.0
2024-10-04 12:10:00,242.19,242.34,242.19,242.34,528.0,238.5477,238.6955,238.5477,238.6955,528.0
2024-10-04 12:15:00,242.43,242.43,242.42,242.43,200.0,238.7841,238.7841,238.7743,238.7841,200.0
2024-10-04 12:20:00,242.4,242.4,242.32,242.32,800.0,238.7546,238.7546,238.6758,238.6758,800.0
2024-10-04 12:25:00,242.17,242.32,242.17,242.31,1207.0,238.528,238.6758,238.528,238.6659,1207.0
2024-10-04 12:30:00,242.34,242.41,242.21,242.39,1978.0,238.6955,238.7644,238.5674,238.7447,1978.0
2024-10-04 12:35:00,242.63,242.63,242.63,242.63,100.0,238.9811,238.9811,238.9811,238.9811,100.0
2024-10-04 12:40:00,242.87,243.0,242.87,243.0,500.0,239.2175,239.3455,239.2175,239.3455,500.0
2024-10-04 12:45:00,242.99,243.05,242.91,242.94,3309.0,239.3357,239.3948,239.2569,239.2864,3309.0
2024-10-04 12:50:00,242.93,243.08,242.9,243.06,2453.0,239.2766,239.4243,239.247,239.4046,2453.0
2024-10-04 12:55:00,243.12,243.15,243.06,243.06,430.0,239.4637,239.4933,239.4046,239.4046,430.0
2024-10-04 13:00:00,243.15,243.15,243.08,243.08,200.0,239.4933,239.4933,239.4243,239.4243,200.0
2024-10-04 13:05:00,242.99,243.08,242.89,242.93,1378.0,239.3357,239.4243,239.2372,239.2766,1378.0
2024-10-04 13:10:00,242.96,243.06,242.96,243.02,324.0,239.3061,239.4046,239.3061,239.3652,324.0
2024-10-04 13:15:00,243.06,243.13,243.06,243.13,590.0,239.4046,239.4736,239.4046,239.4736,590.0
2024-10-04 13:20:00,243.2,243.36,243.17,243.29,759.0,239.5425,239.7001,239.513,239.6312,759.0
2024-10-04 13:25:00,243.34,243.42,243.16,243.22,3856.0,239.6804,239.7592,239.5031,239.5622,3856.0
2024-10-04 13:30:00,243.15,243.16,243.08,243.08,1921.0,239.4933,239.5031,239.4243,239.4243,1921.0
2024-10-04 13:35:00,243.11,243.11,242.79,243.02,3203.0,239.4539,239.4539,239.1387,239.3652,3203.0
2024-10-04 13:40:00,243.17,243.34,243.04,243.34,1921.0,239.513,239.6804,239.3849,239.6804,1921.0
2024-10-04 13:45:00,243.29,243.31,243.28,243.31,200.0,239.6312,239.6509,239.6213,239.6509,200.0
2024-10-04 13:50:00,243.14,243.14,242.95,242.95,200.0,239.4834,239.4834,239.2963,239.2963,200.0
2024-10-04 13:55:00,242.91,243.08,242.91,243.05,1391.0,239.2569,239.4243,239.2569,239.3948,1391.0
2024-10-04 14:00:00,243.0,243.0,242.75,242.83,1032.0,239.3455,239.3455,239.0993,239.1781,1032.0
2024-10-04 14:05:00,242.81,242.82,242.76,242.78,651.0,239.1584,239.1683,239.1092,239.1289,651.0
2024-10-04 14:10:00,242.77,242.88,242.77,242.81,463.0,239.119,239.2273,239.119,239.1584,463.0
2024-10-04 14:15:00,242.63,242.71,242.63,242.71,828.0,238.9811,239.0599,238.9811,239.0599,828.0
2024-10-04 14:20:00,242.75,242.81,242.68,242.75,1638.0,239.0993,239.1584,239.0304,239.0993,1638.0
2024-10-04 14:25:00,242.7,242.8,242.7,242.72,930.0,239.0501,239.1486,239.0501,239.0698,930.0
2024-10-04 14:30:00,242.69,242.71,242.57,242.71,1485.0,239.0402,239.0599,238.922,239.0599,1485.0
2024-10-04 14:35:00,242.84,242.84,242.83,242.83,200.0,239.188,239.188,239.1781,239.1781,200.0
2024-10-04 14:40:00,242.84,243.13,242.83,243.13,1160.0,239.188,239.4736,239.1781,239.4736,1160.0
2024-10-04 14:45:00,242.99,243.2,242.99,243.17,974.0,239.3357,239.5425,239.3357,239.513,974.0
2024-10-04 14:50:00,243.21,243.4,243.2,243.29,1208.0,239.5524,239.7395,239.5425,239.6312,1208.0
2024-10-04 14:55:00,243.29,243.39,243.28,243.31,524.0,239.6312,239.7297,239.6213,239.6509,524.0
2024-10-04 15:00:00,243.22,243.24,243.08,243.14,950.0,239.5622,239.5819,239.4243,239.4834,950.0
2024-10-04 15:05:00,243.14,243.29,243.13,243.29,3561.0,239.4834,239.6312,239.4736,239.6312,3561.0
2024-10-04 15:10:00,243.32,243.49,243.32,243.41,1195.0,239.6607,239.8282,239.6607,239.7494,1195.0
2024-10-04 15:15:00,243.39,243.39,243.14,243.15,1615.0,239.7297,239.7297,239.4834,239.4933,1615.0
2024-10-04 15:20:00,243.13,243.27,243.01,243.23,5340.0,239.4736,239.6115,239.3554,239.5721,5340.0
2024-10-04 15:25:00,243.16,243.35,243.07,243.33,2538.0,239.5031,239.6903,239.4145,239.6706,2538.0
2024-10-04 15:30:00,243.33,243.33,243.1,243.24,2466.0,239.6706,239.6706,239.444,239.5819,2466.0
2024-10-04 15:35:00,243.21,243.23,243.04,243.13,2000.0,239.5524,239.5721,239.3849,239.4736,2000.0
2024-10-04 15:40:00,243.13,243.16,243.03,243.16,3217.0,239.4736,239.5031,239.3751,239.5031,3217.0
2024-10-04 15:45:00,243.06,243.49,242.99,243.47,4801.0,239.4046,239.8282,239.3357,239.8085,4801.0
2024-10-04 15:50:00,243.47,243.62,243.18,243.31,8955.0,239.8085,239.9562,239.5228,239.6509,8955.0
2024-10-04 15:55:00,243.3,243.77,243.2,243.63,25555.0,239.641,240.104,239.5425,239.9661,25555.0
2024-10-07 09:30:00,244.08,244.08,243.25,243.66,6033.0,240.4093,240.4093,239.5918,239.9956,6033.0
2024-10-07 09:35:00,243.27,243.3,243.18,243.18,402.0,239.6115,239.641,239.5228,239.5228,402.0
2024-10-07 09:40:00,243.18,243.18,243.18,243.18,0.0,239.5228,239.5228,239.5228,239.5228,0.0
2024-10-07 09:45:00,243.72,243.72,243.25,243.25,688.0,240.0547,240.0547,239.5918,239.5918,688.0
2024-10-07 09:50:00,243.62,243.82,242.85,243.54,984.0,239.9562,240.1532,239.1978,239.8774,984.0
2024-10-07 09:55:00,243.1,243.56,243.1,243.33,1481.0,239.444,239.8971,239.444,239.6706,1481.0
2024-10-07 10:00:00,243.38,243.38,243.1,243.31,1478.0,239.7198,239.7198,239.444,239.6509,1478.0
2024-10-07 10:05:00,243.56,243.88,243.44,243.88,2354.0,239.8971,240.2123,239.7789,240.2123,2354.0
2024-10-07 10:10:00,243.71,244.01,243.71,244.01,300.0,240.0449,240.3404,240.0449,240.3404,300.0
2024-10-07 10:15:00,243.51,243.51,243.3,243.46,700.0,239.8479,239.8479,239.641,239.7986,700.0
2024-10-07 10:20:00,243.03,243.6,243.03,243.6,1290.0,239.3751,239.9365,239.3751,239.9365,1290.0
2024-10-07 10:25:00,243.15,243.46,243.03,243.23,1101.0,239.4933,239.7986,239.3751,239.5721,1101.0
2024-10-07 10:30:00,242.99,243.35,242.99,243.32,1100.0,239.3357,239.6903,239.3357,239.6607,1100.0
2024-10-07 10:35:00,243.57,243.77,243.16,243.28,8910.0,239.907,240.104,239.5031,239.6213,8910.0
2024-10-07 10:40:00,243.4,243.81,243.27,243.27,4107.0,239.7395,240.1434,239.6115,239.6115,4107.0
2024-10-07 10:45:00,243.39,243.56,243.31,243.31,1991.0,239.7297,239.8971,239.6509,239.6509,1991.0
2024-10-07 10:50:00,243.68,243.68,243.54,243.55,400.0,240.0153,240.0153,239.8774,239.8873,400.0
2024-10-07 10:55:00,243.43,243.46,243.43,243.46,589.0,239.7691,239.7986,239.7691,239.7986,589.0
2024-10-07 11:00:00,243.46,243.5,243.28,243.28,940.0,239.7986,239.838,239.6213,239.6213,940.0
2024-10-07 11:05:00,243.3,243.69,243.3,243.63,1522.0,239.641,240.0252,239.641,239.9661,1522.0
2024-10-07 11:10:00,243.46,243.52,243.32,243.37,1478.0,239.7986,239.8577,239.6607,239.71,1478.0
2024-10-07 11:15:00,243.33,243.68,243.33,243.67,915.0,239.6706,240.0153,239.6706,240.0055,915.0
2024-10-07 11:20:00,243.79,244.14,243.79,244.14,1443.0,240.1237,240.4684,240.1237,240.4684,1443.0
2024-10-07 11:25:00,244.0,244.0,243.87,243.92,1200.0,240.3305,240.3305,240.2025,240.2517,1200.0
2024-10-07 11:30:00,243.92,243.93,243.92,243.92,100.0,240.2517,240.2616,240.2517,240.2517,100.0
2024-10-07 11:35:00,243.54,243.6,243.5,243.5,506.0,239.8774,239.9365,239.838,239.838,506.0
2024-10-07 11:40:00,243.58,243.58,243.57,243.58,100.0,239.9168,239.9168,239.907,239.9168,100.0
2024-10-07 11:45:00,243.72,243.72,243.5,243.5,550.0,240.0547,240.0547,239.838,239.838,550.0
2024-10-07 11:50:00,243.39,243.46,243.09,243.09,1330.0,239.7297,239.7986,239.4342,239.4342,1330.0
2024-10-07 11:55:00,243.13,243.13,242.86,243.12,2348.0,239.4736,239.4736,239.2076,239.4637,2348.0
2024-10-07 12:00:00,243.07,243.07,243.02,243.05,642.0,239.4145,239.4145,239.3652,239.3948,642.0
2024-10-07 12:05:00,243.02,243.02,242.78,242.86,1084.0,239.3652,239.3652,239.1289,239.2076,1084.0
2024-10-07 12:10:00,242.97,242.97,242.67,242.8,706.0,239.316,239.316,239.0205,239.1486,706.0
2024-10-07 12:15:00,242.64,242.82,242.64,242.81,300.0,238.991,239.1683,238.991,239.1584,300.0
2024-10-07 12:20:00,242.83,242.83,242.66,242.75,725.0,239.1781,239.1781,239.0107,239.0993,725.0
2024-10-07 12:25:00,242.75,242.83,242.74,242.83,654.0,239.0993,239.1781,239.0895,239.1781,654.0
2024-10-07 12:30:00,242.88,243.01,242.76,242.91,1600.0,239.2273,239.3554,239.1092,239.2569,1600.0
2024-10-07 12:35:00,243.0,243.07,242.74,242.74,1144.0,239.3455,239.4145,239.0895,239.0895,1144.0
2024-10-07 12:40:00,242.89,242.89,242.89,242.89,300.0,239.2372,239.2372,239.2372,239.2372,300.0
2024-10-07 12:45:00,242.83,242.94,242.79,242.94,709.0,239.1781,239.2864,239.1387,239.2864,709.0
2024-10-07 12:50:00,243.01,243.05,242.94,243.05,595.0,239.3554,239.3948,239.2864,239.3948,595.0
2024-10-07 12:55:00,242.83,242.94,242.83,242.94,500.0,239.1781,239.2864,239.1781,239.2864,500.0
2024-10-07 13:00:00,242.92,243.01,242.92,243.01,318.0,239.2667,239.3554,239.2667,239.3554,318.0
2024-10-07 13:05:00,242.96,242.96,242.42,242.45,1395.0,239.3061,239.3061,238.7743,238.8038,1395.0
2024-10-07 13:10:00,242.51,242.58,242.39,242.39,1175.0,238.8629,238.9319,238.7447,238.7447,1175.0
2024-10-07 13:15:00,242.7,242.84,242.65,242.77,1290.0,239.0501,239.188,239.0008,239.119,1290.0
2024-10-07 13:20:00,242.74,242.75,242.73,242.75,504.0,239.0895,239.0993,239.0796,239.0993,504.0
2024-10-07 13:25:00,242.74,242.89,242.58,242.89,1721.0,239.0895,239.2372,238.9319,239.2372,1721.0
2024-10-07 13:30:00,242.67,242.77,242.63,242.68,620.0,239.0205,239.119,238.9811,239.0304,620.0
2024-10-07 13:35:00,242.88,242.88,242.88,242.88,100.0,239.2273,239.2273,239.2273,239.2273,100.0
2024-10-07 13:40:00,242.76,242.81,242.61,242.71,833.0,239.1092,239.1584,238.9614,239.0599,833.0
2024-10-07 13:45:00,242.61,242.65,242.4,242.4,1595.0,238.9614,239.0008,238.7546,238.7546,1595.0
2024-10-07 13:50:00,242.25,242.34,241.79,241.85,6172.0,238.6068,238.6955,238.1537,238.2128,6172.0
2024-10-07 13:55:00,241.83,241.84,241.69,241.84,400.0,238.1931,238.203,238.0552,238.203,400.0
2024-10-07 14:00:00,241.71,241.88,241.71,241.87,528.0,238.0749,238.2424,238.0749,238.2325,528.0
2024-10-07 14:05:00,241.84,241.9,241.73,241.89,950.0,238.203,238.2621,238.0946,238.2522,950.0
2024-10-07 14:10:00,241.97,242.0,241.82,241.84,1163.0,238.331,238.3606,238.1833,238.203,1163.0
2024-10-07 14:15:00,242.08,242.08,241.85,241.91,2248.0,238.4394,238.4394,238.2128,238.2719,2248.0
2024-10-07 14:20:00,241.68,241.82,241.66,241.66,1134.0,238.0454,238.1833,238.0257,238.0257,1134.0
2024-10-07 14:25:00,241.65,241.84,241.62,241.84,3819.0,238.0158,238.203,237.9863,238.203,3819.0
2024-10-07 14:30:00,241.68,241.86,241.32,241.64,4992.0,238.0454,238.2227,237.6908,238.006,4992.0
2024-10-07 14:35:00,241.63,241.64,241.48,241.48,1049.0,237.9961,238.006,237.8484,237.8484,1049.0
2024-10-07 14:40:00,241.56,241.79,241.49,241.67,3052.0,237.9272,238.1537,237.8583,238.0355,3052.0
2024-10-07 14:45:00,241.61,241.61,241.33,241.55,1556.0,237.9764,237.9764,237.7007,237.9174,1556.0
2024-10-07 14:50:00,241.36,241.56,241.36,241.44,5855.0,237.7302,237.9272,237.7302,237.809,5855.0
2024-10-07 14:55:00,241.39,241.4,241.3,241.31,1423.0,237.7598,237.7696,237.6711,237.681,1423.0
2024-10-07 15:00:00,241.27,241.37,241.21,241.36,3410.0,237.6416,237.7401,237.5825,237.7302,3410.0
2024-10-07 15:05:00,241.34,241.58,241.29,241.58,1515.0,237.7105,237.9469,237.6613,237.9469,1515.0
2024-10-07 15:10:00,241.57,241.57,241.34,241.35,1608.0,237.937,237.937,237.7105,237.7204,1608.0
2024-10-07 15:15:00,241.41,241.68,241.4,241.68,1152.0,237.7795,238.0454,237.7696,238.0454,1152.0
2024-10-07 15:20:00,241.75,241.75,241.58,241.58,500.0,238.1143,238.1143,237.9469,237.9469,500.0
2024-10-07 15:25:00,241.63,241.74,241.49,241.5,2818.0,237.9961,238.1045,237.8583,237.8681,2818.0
2024-10-07 15:30:00,241.4,241.46,241.12,241.43,5068.0,237.7696,237.8287,237.4938,237.7992,5068.0
2024-10-07 15:35:00,241.6,241.71,241.47,241.64,3996.0,237.9666,238.0749,237.8386,238.006,3996.0
2024-10-07 15:40:00,241.63,241.72,241.44,241.57,1803.0,237.9961,238.0848,237.809,237.937,1803.0
2024-10-07 15:45:00,241.51,241.76,241.5,241.72,3805.0,237.878,238.1242,237.8681,238.0848,3805.0
2024-10-07 15:50:00,241.87,242.4,241.86,242.26,6030.0,238.2325,238.7546,238.2227,238.6167,6030.0
2024-10-07 15:55:00,242.25,242.25,241.47,241.79,25780.0,238.6068,238.6068,237.8386,238.1537,25780.0
2024-10-08 09:30:00,243.0,243.65,241.35,241.35,7756.0,239.3455,239.9858,237.7204,237.7204,7756.0
2024-10-08 09:35:00,241.99,241.99,241.22,241.22,350.0,238.3507,238.3507,237.5923,237.5923,350.0
2024-10-08 09:40:00,241.97,242.18,241.05,241.05,820.0,238.331,238.5379,237.4249,237.4249,820.0
2024-10-08 09:45:00,241.0,241.0,240.65,240.97,408.0,237.3756,237.3756,237.0309,237.3461,408.0
2024-10-08 09:50:00,241.4,241.4,240.83,240.83,503.0,237.7696,237.7696,237.2082,237.2082,503.0
2024-10-08 09:55:00,241.03,241.04,240.53,240.53,225.0,237.4052,237.415,236.9127,236.9127,225.0
2024-10-08 10:00:00,240.68,240.88,240.53,240.64,600.0,237.0604,237.2574,236.9127,237.021,600.0
2024-10-08 10:05:00,240.98,241.1,240.89,240.9,1053.0,237.3559,237.4741,237.2673,237.2771,1053.0
2024-10-08 10:10:00,240.73,240.73,240.57,240.57,400.0,237.1097,237.1097,236.9521,236.9521,400.0
2024-10-08 10:15:00,240.5,240.81,240.31,240.55,875.0,236.8831,237.1885,236.696,236.9324,875.0
2024-10-08 10:20:00,240.73,240.95,240.73,240.9,891.0,237.1097,237.3264,237.1097,237.2771,891.0
2024-10-08 10:25:00,240.94,240.98,240.79,240.79,1098.0,237.3165,237.3559,237.1688,237.1688,1098.0
2024-10-08 10:30:00,240.61,240.85,240.6,240.82,747.0,236.9915,237.2279,236.9816,237.1983,747.0
2024-10-08 10:35:00,240.54,240.68,240.44,240.44,3038.0,236.9225,237.0604,236.824,236.824,3038.0
2024-10-08 10:40:00,240.52,241.11,240.0,240.67,3636.0,236.9028,237.484,236.3907,237.0506,3636.0
2024-10-08 10:45:00,240.71,240.97,240.47,240.54,846.0,237.09,237.3461,236.8536,236.9225,846.0
2024-10-08 10:50:00,240.53,240.53,240.42,240.42,611.0,236.9127,236.9127,236.8043,236.8043,611.0
2024-10-08 10:55:00,240.35,240.53,240.29,240.29,851.0,236.7354,236.9127,236.6763,236.6763,851.0
2024-10-08 11:00:00,240.31,240.48,240.31,240.36,400.0,236.696,236.8634,236.696,236.7452,400.0
2024-10-08 11:05:00,240.09,240.3,239.77,239.77,3809.0,236.4793,236.6861,236.1641,236.1641,3809.0
2024-10-08 11:10:00,239.79,239.93,239.66,239.78,5703.0,236.1838,236.3217,236.0558,236.174,5703.0
2024-10-08 11:15:00,239.72,240.17,239.58,239.92,3300.0,236.1149,236.5581,235.977,236.3119,3300.0
2024-10-08 11:20:00,239.9,240.06,239.9,239.91,605.0,236.2922,236.4498,236.2922,236.302,605.0
2024-10-08 11:25:00,239.96,240.12,239.83,240.05,4675.0,236.3513,236.5089,236.2232,236.4399,4675.0
2024-10-08 11:30:00,240.05,240.48,240.05,240.13,3043.0,236.4399,236.8634,236.4399,236.5187,3043.0
2024-10-08 11:35:00,240.18,240.26,240.1,240.14,600.0,236.568,236.6468,236.4892,236.5286,600.0
2024-10-08 11:40:00,240.27,240.27,240.27,240.27,300.0,236.6566,236.6566,236.6566,236.6566,300.0
2024-10-08 11:45:00,240.08,240.08,240.05,240.05,300.0,236.4695,236.4695,236.4399,236.4399,300.0
2024-10-08 11:50:00,240.04,240.37,239.99,240.37,4026.0,236.4301,236.7551,236.3808,236.7551,4026.0
2024-10-08 11:55:00,240.11,240.18,240.02,240.03,1166.0,236.499,236.568,236.4104,236.4202,1166.0
2024-10-08 12:00:00,240.22,240.72,240.21,240.34,11202.0,236.6074,237.0998,236.5975,236.7255,11202.0
2024-10-08 12:05:00,240.4,240.72,240.4,240.49,4323.0,236.7846,237.0998,236.7846,236.8733,4323.0
2024-10-08 12:10:00,240.55,240.55,240.18,240.19,1302.0,236.9324,236.9324,236.568,236.5778,1302.0
2024-10-08 12:15:00,240.28,240.31,240.1,240.31,313.0,236.6665,236.696,236.4892,236.696,313.0
2024-10-08 12:20:00,240.18,240.18,240.18,240.18,200.0,236.568,236.568,236.568,236.568,200.0
2024-10-08 12:25:00,240.21,240.62,240.21,240.57,5363.0,236.5975,237.0013,236.5975,236.9521,5363.0
2024-10-08 12:30:00,240.78,240.86,240.68,240.86,2268.0,237.1589,237.2377,237.0604,237.2377,2268.0
2024-10-08 12:35:00,240.88,240.88,240.78,240.87,600.0,237.2574,237.2574,237.1589,237.2476,600.0
2024-10-08 12:40:00,240.87,240.88,240.71,240.76,1100.0,237.2476,237.2574,237.09,237.1392,1100.0
2024-10-08 12:45:00,240.62,240.77,240.62,240.66,706.0,237.0013,237.1491,237.0013,237.0407,706.0
2024-10-08 12:50:00,240.83,240.88,240.73,240.74,847.0,237.2082,237.2574,237.1097,237.1195,847.0
2024-10-08 12:55:00,240.62,240.71,240.49,240.5,792.0,237.0013,237.09,236.8733,236.8831,792.0
2024-10-08 13:00:00,240.63,240.79,240.62,240.68,4096.0,237.0112,237.1688,237.0013,237.0604,4096.0
2024-10-08 13:05:00,240.68,240.91,240.68,240.74,4523.0,237.0604,237.287,237.0604,237.1195,4523.0
2024-10-08 13:10:00,240.73,240.91,240.72,240.91,492.0,237.1097,237.287,237.0998,237.287,492.0
2024-10-08 13:15:00,240.66,240.79,240.64,240.76,411.0,237.0407,237.1688,237.021,237.1392,411.0
2024-10-08 13:20:00,240.79,240.81,240.76,240.76,1057.0,237.1688,237.1885,237.1392,237.1392,1057.0
2024-10-08 13:25:00,240.81,240.92,240.79,240.79,798.0,237.1885,237.2968,237.1688,237.1688,798.0
2024-10-08 13:30:00,240.78,240.88,240.78,240.82,820.0,237.1589,237.2574,237.1589,237.1983,820.0
2024-10-08 13:35:00,240.84,241.02,240.81,240.94,1366.0,237.218,237.3953,237.1885,237.3165,1366.0
2024-10-08 13:40:00,240.99,241.41,240.98,241.41,1547.0,237.3658,237.7795,237.3559,237.7795,1547.0
2024-10-08 13:45:00,241.25,241.36,241.24,241.36,585.0,237.6219,237.7302,237.612,237.7302,585.0
2024-10-08 13:50:00,241.28,241.36,241.28,241.36,1306.0,237.6514,237.7302,237.6514,237.7302,1306.0
2024-10-08 13:55:00,241.38,241.44,241.38,241.38,1487.0,237.7499,237.809,237.7499,237.7499,1487.0
2024-10-08 14:00:00,241.38,241.42,241.27,241.27,2140.0,237.7499,237.7893,237.6416,237.6416,2140.0
2024-10-08 14:05:00,241.39,241.39,241.22,241.23,851.0,237.7598,237.7598,237.5923,237.6022,851.0
2024-10-08 14:10:00,241.1,241.34,241.1,241.34,3781.0,237.4741,237.7105,237.4741,237.7105,3781.0
2024-10-08 14:15:00,241.28,241.4,241.26,241.4,1705.0,237.6514,237.7696,237.6317,237.7696,1705.0
2024-10-08 14:20:00,241.42,241.48,241.36,241.36,2272.0,237.7893,237.8484,237.7302,237.7302,2272.0
2024-10-08 14:25:00,241.53,241.63,241.53,241.63,708.0,237.8977,237.9961,237.8977,237.9961,708.0
2024-10-08 14:30:00,241.64,241.99,241.64,241.99,1065.0,238.006,238.3507,238.006,238.3507,1065.0
2024-10-08 14:35:00,241.98,242.0,241.8,241.8,9325.0,238.3409,238.3606,238.1636,238.1636,9325.0
2024-10-08 14:40:00,241.79,241.79,241.32,241.6,10679.0,238.1537,238.1537,237.6908,237.9666,10679.0
2024-10-08 14:45:00,241.49,241.66,241.48,241.49,1341.0,237.8583,238.0257,237.8484,237.8583,1341.0
2024-10-08 14:50:00,241.62,241.71,241.56,241.56,1089.0,237.9863,238.0749,237.9272,237.9272,1089.0
2024-10-08 14:55:00,241.58,241.72,241.56,241.72,3064.0,237.9469,238.0848,237.9272,238.0848,3064.0
2024-10-08 15:00:00,241.61,241.69,241.46,241.46,1240.0,237.9764,238.0552,237.8287,237.8287,1240.0
2024-10-08 15:05:00,241.46,241.46,241.34,241.43,2624.0,237.8287,237.8287,237.7105,237.7992,2624.0
2024-10-08 15:10:00,241.48,241.72,241.41,241.71,2598.0,237.8484,238.0848,237.7795,238.0749,2598.0
2024-10-08 15:15:00,241.68,241.76,241.66,241.76,3333.0,238.0454,238.1242,238.0257,238.1242,3333.0
2024-10-08 15:20:00,241.76,242.01,241.76,242.01,5538.0,238.1242,238.3704,238.1242,238.3704,5538.0
2024-10-08 15:25:00,242.01,242.01,241.85,241.85,2427.0,238.3704,238.3704,238.2128,238.2128,2427.0
2024-10-08 15:30:00,241.73,242.1,241.73,242.02,4978.0,238.0946,238.4591,238.0946,238.3803,4978.0
2024-10-08 15:35:00,241.95,242.35,241.95,242.24,8725.0,238.3113,238.7053,238.3113,238.597,8725.0
2024-10-08 15:40:00,242.09,242.11,241.86,241.89,2528.0,238.4492,238.4689,238.2227,238.2522,2528.0
2024-10-08 15:45:00,241.86,242.11,241.86,242.08,6748.0,238.2227,238.4689,238.2227,238.4394,6748.0
2024-10-08 15:50:00,241.96,241.98,241.65,241.79,7639.0,238.3212,238.3409,238.0158,238.1537,7639.0
2024-10-08 15:55:00,241.81,241.81,241.12,241.14,32124.0,238.1734,238.1734,237.4938,237.5135,32124.0
2024-10-09 09:30:00,240.89,241.0,240.89,241.0,3706.0,237.2673,237.3756,237.2673,237.3756,3706.0
2024-10-09 09:35:00,241.3,241.3,241.0,241.11,665.0,237.6711,237.6711,237.3756,237.484,665.0
2024-10-09 09:40:00,241.14,241.85,241.14,241.84,319.0,237.5135,238.2128,237.5135,238.203,319.0
2024-10-09 09:45:00,242.35,242.35,241.7,241.71,476.0,238.7053,238.7053,238.0651,238.0749,476.0
2024-10-09 09:50:00,241.56,241.57,241.56,241.56,106.0,237.9272,237.937,237.9272,237.9272,106.0
2024-10-09 09:55:00,241.72,241.72,241.71,241.72,707.0,238.0848,238.0848,238.0749,238.0848,707.0
2024-10-09 10:00:00,241.66,241.66,241.66,241.66,100.0,238.0257,238.0257,238.0257,238.0257,100.0
2024-10-09 10:05:00,241.88,241.96,241.87,241.96,529.0,238.2424,238.3212,238.2325,238.3212,529.0
2024-10-09 10:10:00,242.04,242.04,241.71,241.71,758.0,238.4,238.4,238.0749,238.0749,758.0
2024-10-09 10:15:00,241.89,241.89,241.43,241.43,500.0,238.2522,238.2522,237.7992,237.7992,500.0
2024-10-09 10:20:00,241.43,241.43,241.43,241.43,0.0,237.7992,237.7992,237.7992,237.7992,0.0
2024-10-09 10:25:00,241.72,241.77,241.72,241.77,854.0,238.0848,238.134,238.0848,238.134,854.0
2024-10-09 10:30:00,241.73,241.73,241.54,241.59,703.0,238.0946,238.0946,237.9075,237.9567,703.0
2024-10-09 10:35:00,241.79,241.84,241.75,241.75,401.0,238.1537,238.203,238.1143,238.1143,401.0
2024-10-09 10:40:00,241.76,241.85,241.65,241.82,1749.0,238.1242,238.2128,238.0158,238.1833,1749.0
2024-10-09 10:45:00,241.7,241.7,241.52,241.65,1383.0,238.0651,238.0651,237.8878,238.0158,1383.0
2024-10-09 10:50:00,241.92,241.92,241.92,241.92,100.0,238.2818,238.2818,238.2818,238.2818,100.0
2024-10-09 10:55:00,241.95,242.0,241.82,241.92,1591.0,238.3113,238.3606,238.1833,238.2818,1591.0
2024-10-09 11:00:00,241.88,241.95,241.72,241.72,1500.0,238.2424,238.3113,238.0848,238.0848,1500.0
2024-10-09 11:05:00,241.83,241.83,241.83,241.83,154.0,238.1931,238.1931,238.1931,238.1931,154.0
2024-10-09 11:10:00,241.91,241.91,241.7,241.89,505.0,238.2719,238.2719,238.0651,238.2522,505.0
2024-10-09 11:15:00,241.89,241.89,241.88,241.89,692.0,238.2522,238.2522,238.2424,238.2522,692.0
2024-10-09 11:20:00,242.15,242.27,242.15,242.27,214.0,238.5083,238.6265,238.5083,238.6265,214.0
2024-10-09 11:25:00,242.08,242.08,242.08,242.08,101.0,238.4394,238.4394,238.4394,238.4394,101.0
2024-10-09 11:30:00,242.08,242.26,242.07,242.15,460.0,238.4394,238.6167,238.4295,238.5083,460.0
2024-10-09 11:35:00,242.29,242.52,242.26,242.47,3303.0,238.6462,238.8728,238.6167,238.8235,3303.0
2024-10-09 11:40:00,242.47,242.47,242.47,242.47,0.0,238.8235,238.8235,238.8235,238.8235,0.0
2024-10-09 11:45:00,242.92,243.07,242.9,243.0,1424.0,239.2667,239.4145,239.247,239.3455,1424.0
2024-10-09 11:50:00,243.06,243.13,243.03,243.13,1052.0,239.4046,239.4736,239.3751,239.4736,1052.0
2024-10-09 11:55:00,242.88,242.94,242.84,242.84,578.0,239.2273,239.2864,239.188,239.188,578.0
2024-10-09 12:00:00,242.89,243.05,242.89,243.05,616.0,239.2372,239.3948,239.2372,239.3948,616.0
2024-10-09 12:05:00,243.09,243.17,243.06,243.14,466.0,239.4342,239.513,239.4046,239.4834,466.0
2024-10-09 12:10:00,243.27,243.39,243.27,243.33,400.0,239.6115,239.7297,239.6115,239.6706,400.0
2024-10-09 12:15:00,243.35,243.38,242.82,242.85,1451.0,239.6903,239.7198,239.1683,239.1978,1451.0
2024-10-09 12:20:00,242.94,242.94,242.93,242.94,127.0,239.2864,239.2864,239.2766,239.2864,127.0
2024-10-09 12:25:00,242.73,242.85,242.72,242.85,600.0,239.0796,239.1978,239.0698,239.1978,600.0
2024-10-09 12:30:00,242.54,242.74,242.29,242.46,1631.0,238.8925,239.0895,238.6462,238.8137,1631.0
2024-10-09 12:35:00,242.62,242.62,242.48,242.49,610.0,238.9713,238.9713,238.8334,238.8432,610.0
2024-10-09 12:40:00,242.51,242.51,242.5,242.5,200.0,238.8629,238.8629,238.8531,238.8531,200.0
2024-10-09 12:45:00,242.5,242.64,242.39,242.5,845.0,238.8531,238.991,238.7447,238.8531,845.0
2024-10-09 12:50:00,242.37,242.37,241.98,241.98,4779.0,238.725,238.725,238.3409,238.3409,4779.0
2024-10-09 12:55:00,242.12,242.28,242.12,242.28,300.0,238.4788,238.6364,238.4788,238.6364,300.0
2024-10-09 13:00:00,242.38,242.38,242.28,242.3,300.0,238.7349,238.7349,238.6364,238.6561,300.0
2024-10-09 13:05:00,242.19,242.29,242.18,242.29,400.0,238.5477,238.6462,238.5379,238.6462,400.0
2024-10-09 13:10:00,242.21,242.41,242.2,242.34,402.0,238.5674,238.7644,238.5576,238.6955,402.0
2024-10-09 13:15:00,242.42,242.42,242.42,242.42,103.0,238.7743,238.7743,238.7743,238.7743,103.0
2024-10-09 13:20:00,242.62,242.79,242.62,242.78,348.0,238.9713,239.1387,238.9713,239.1289,348.0
2024-10-09 13:25:00,242.68,242.68,242.56,242.62,517.0,239.0304,239.0304,238.9122,238.9713,517.0
2024-10-09 13:30:00,242.42,242.65,242.41,242.56,1085.0,238.7743,239.0008,238.7644,238.9122,1085.0
2024-10-09 13:35:00,242.48,242.52,242.37,242.37,500.0,238.8334,238.8728,238.725,238.725,500.0
2024-10-09 13:40:00,242.59,242.59,242.38,242.44,325.0,238.9417,238.9417,238.7349,238.794,325.0
2024-10-09 13:45:00,242.4,242.4,242.2,242.2,300.0,238.7546,238.7546,238.5576,238.5576,300.0
2024-10-09 13:50:00,242.0,242.0,241.75,241.77,600.0,238.3606,238.3606,238.1143,238.134,600.0
2024-10-09 13:55:00,241.91,241.94,241.91,241.94,424.0,238.2719,238.3015,238.2719,238.3015,424.0
2024-10-09 14:00:00,241.96,241.96,241.96,241.96,100.0,238.3212,238.3212,238.3212,238.3212,100.0
2024-10-09 14:05:00,242.07,242.15,242.0,242.14,577.0,238.4295,238.5083,238.3606,238.4985,577.0
2024-10-09 14:10:00,242.08,242.21,242.08,242.21,821.0,238.4394,238.5674,238.4394,238.5674,821.0
2024-10-09 14:15:00,242.2,242.2,241.96,242.11,1636.0,238.5576,238.5576,238.3212,238.4689,1636.0
2024-10-09 14:20:00,242.01,242.01,241.72,241.83,1496.0,238.3704,238.3704,238.0848,238.1931,1496.0
2024-10-09 14:25:00,241.77,241.77,241.74,241.75,300.0,238.134,238.134,238.1045,238.1143,300.0
2024-10-09 14:30:00,241.81,241.82,241.81,241.82,207.0,238.1734,238.1833,238.1734,238.1833,207.0
2024-10-09 14:35:00,241.86,241.89,241.86,241.89,200.0,238.2227,238.2522,238.2227,238.2522,200.0
2024-10-09 14:40:00,241.82,241.91,241.8,241.8,518.0,238.1833,238.2719,238.1636,238.1636,518.0
2024-10-09 14:45:00,241.77,241.8,241.38,241.67,7417.0,238.134,238.1636,237.7499,238.0355,7417.0
2024-10-09 14:50:00,241.57,241.63,241.53,241.63,1432.0,237.937,237.9961,237.8977,237.9961,1432.0
2024-10-09 14:55:00,241.63,241.65,241.63,241.65,590.0,237.9961,238.0158,237.9961,238.0158,590.0
2024-10-09 15:00:00,241.65,241.66,241.6,241.6,700.0,238.0158,238.0257,237.9666,237.9666,700.0
2024-10-09 15:05:00,241.74,241.79,241.61,241.63,2029.0,238.1045,238.1537,237.9764,237.9961,2029.0
2024-10-09 15:10:00,241.63,241.63,241.63,241.63,0.0,237.9961,237.9961,237.9961,237.9961,0.0
2024-10-09 15:15:00,241.55,241.72,241.43,241.72,3831.0,237.9174,238.0848,237.7992,238.0848,3831.0
2024-10-09 15:20:00,241.83,242.06,241.83,242.05,1998.0,238.1931,238.4197,238.1931,238.4098,1998.0
2024-10-09 15:25:00,242.1,242.16,242.0,242.16,455.0,238.4591,238.5182,238.3606,238.5182,455.0
2024-10-09 15:30:00,242.15,242.39,241.94,242.39,4584.0,238.5083,238.7447,238.3015,238.7447,4584.0
2024-10-09 15:35:00,242.18,242.39,242.1,242.11,3956.0,238.5379,238.7447,238.4591,238.4689,3956.0
2024-10-09 15:40:00,242.09,242.19,242.01,242.09,2314.0,238.4492,238.5477,238.3704,238.4492,2314.0
2024-10-09 15:45:00,242.1,242.45,242.1,242.38,5162.0,238.4591,238.8038,238.4591,238.7349,5162.0
2024-10-09 15:50:00,242.46,242.62,242.33,242.47,6303.0,238.8137,238.9713,238.6856,238.8235,6303.0
2024-10-09 15:55:00,242.47,242.47,242.04,242.32,28394.0,238.8235,238.8235,238.4,238.6758,28394.0
2024-10-10 09:30:00,245.88,245.88,243.39,245.56,17668.0,242.1822,242.1822,239.7297,241.867,17668.0
2024-10-10 09:35:00,244.73,245.0,244.5,244.58,1738.0,241.0495,241.3155,240.823,240.9018,1738.0
2024-10-10 09:40:00,244.64,244.64,241.61,241.61,17593.0,240.9609,240.9609,237.9764,237.9764,17593.0
2024-10-10 09:45:00,242.13,243.28,242.13,242.95,1383.0,238.4886,239.6213,238.4886,239.2963,1383.0
2024-10-10 09:50:00,242.91,243.46,242.71,243.2,2743.0,239.2569,239.7986,239.0599,239.5425,2743.0
2024-10-10 09:55:00,243.12,243.16,242.6,242.65,1798.0,239.4637,239.5031,238.9516,239.0008,1798.0
2024-10-10 10:00:00,242.94,242.95,242.6,242.6,315.0,239.2864,239.2963,238.9516,238.9516,315.0
2024-10-10 10:05:00,242.13,242.49,242.01,242.23,1170.0,238.4886,238.8432,238.3704,238.5871,1170.0
2024-10-10 10:10:00,242.01,242.14,241.7,242.02,2162.0,238.3704,238.4985,238.0651,238.3803,2162.0
2024-10-10 10:15:00,242.01,242.01,241.4,241.78,1079.0,238.3704,238.3704,237.7696,238.1439,1079.0
2024-10-10 10:20:00,241.83,242.24,241.83,242.16,2366.0,238.1931,238.597,238.1931,238.5182,2366.0
2024-10-10 10:25:00,242.17,242.17,241.41,241.42,1183.0,238.528,238.528,237.7795,237.7893,1183.0
2024-10-10 10:30:00,241.6,241.82,241.58,241.81,973.0,237.9666,238.1833,237.9469,238.1734,973.0
2024-10-10 10:35:00,241.69,241.75,241.39,241.4,1500.0,238.0552,238.1143,237.7598,237.7696,1500.0
2024-10-10 10:40:00,241.4,241.47,241.31,241.34,1000.0,237.7696,237.8386,237.681,237.7105,1000.0
2024-10-10 10:45:00,241.14,241.57,241.01,241.41,3850.0,237.5135,237.937,237.3855,237.7795,3850.0
2024-10-10 10:50:00,241.4,241.66,241.4,241.41,1112.0,237.7696,238.0257,237.7696,237.7795,1112.0
2024-10-10 10:55:00,241.21,241.38,241.21,241.38,1226.0,237.5825,237.7499,237.5825,237.7499,1226.0
2024-10-10 11:00:00,241.29,241.48,241.27,241.28,1103.0,237.6613,237.8484,237.6416,237.6514,1103.0
2024-10-10 11:05:00,241.44,241.73,241.43,241.73,859.0,237.809,238.0946,237.7992,238.0946,859.0
2024-10-10 11:10:00,241.8,242.15,241.8,242.14,2301.0,238.1636,238.5083,238.1636,238.4985,2301.0
2024-10-10 11:15:00,242.29,242.5,242.14,242.4,3115.0,238.6462,238.8531,238.4985,238.7546,3115.0
2024-10-10 11:20:00,242.44,242.51,242.36,242.37,300.0,238.794,238.8629,238.7152,238.725,300.0
2024-10-10 11:25:00,242.41,242.54,242.4,242.54,659.0,238.7644,238.8925,238.7546,238.8925,659.0
2024-10-10 11:30:00,242.42,242.77,242.42,242.77,1417.0,238.7743,239.119,238.7743,239.119,1417.0
2024-10-10 11:35:00,242.6,242.6,242.08,242.22,1034.0,238.9516,238.9516,238.4394,238.5773,1034.0
2024-10-10 11:40:00,242.31,242.45,242.25,242.28,1677.0,238.6659,238.8038,238.6068,238.6364,1677.0
2024-10-10 11:45:00,242.45,242.45,242.23,242.31,950.0,238.8038,238.8038,238.5871,238.6659,950.0
2024-10-10 11:50:00,242.4,242.4,242.21,242.21,200.0,238.7546,238.7546,238.5674,238.5674,200.0
2024-10-10 11:55:00,242.21,242.71,242.2,242.71,13110.0,238.5674,239.0599,238.5576,239.0599,13110.0
2024-10-10 12:00:00,242.59,242.66,242.1,242.1,1867.0,238.9417,239.0107,238.4591,238.4591,1867.0
2024-10-10 12:05:00,242.33,242.36,242.3,242.36,1188.0,238.6856,238.7152,238.6561,238.7152,1188.0
2024-10-10 12:10:00,242.3,242.41,242.21,242.38,8604.0,238.6561,238.7644,238.5674,238.7349,8604.0
2024-10-10 12:15:00,242.4,242.45,242.35,242.36,900.0,238.7546,238.8038,238.7053,238.7152,900.0
2024-10-10 12:20:00,242.33,242.45,242.29,242.29,413.0,238.6856,238.8038,238.6462,238.6462,413.0
2024-10-10 12:25:00,242.28,242.52,242.28,242.48,1494.0,238.6364,238.8728,238.6364,238.8334,1494.0
2024-10-10 12:30:00,242.42,242.52,242.26,242.26,4294.0,238.7743,238.8728,238.6167,238.6167,4294.0
2024-10-10 12:35:00,242.33,242.63,242.13,242.63,3424.0,238.6856,238.9811,238.4886,238.9811,3424.0
2024-10-10 12:40:00,242.31,242.35,241.52,241.52,1001.0,238.6659,238.7053,237.8878,237.8878,1001.0
2024-10-10 12:45:00,241.61,242.04,241.61,241.88,6615.0,237.9764,238.4,237.9764,238.2424,6615.0
2024-10-10 12:50:00,241.96,242.14,241.95,242.14,3040.0,238.3212,238.4985,238.3113,238.4985,3040.0
2024-10-10 12:55:00,242.15,242.39,242.01,242.12,3809.0,238.5083,238.7447,238.3704,238.4788,3809.0
2024-10-10 13:00:00,242.12,242.29,242.01,242.14,4389.0,238.4788,238.6462,238.3704,238.4985,4389.0
2024-10-10 13:05:00,242.12,242.12,241.72,241.78,2397.0,238.4788,238.4788,238.0848,238.1439,2397.0
2024-10-10 13:10:00,241.64,242.08,241.64,242.08,2364.0,238.006,238.4394,238.006,238.4394,2364.0
2024-10-10 13:15:00,242.02,242.23,241.98,242.23,1192.0,238.3803,238.5871,238.3409,238.5871,1192.0
2024-10-10 13:20:00,242.19,242.19,242.18,242.19,133.0,238.5477,238.5477,238.5379,238.5477,133.0
2024-10-10 13:25:00,242.33,242.4,242.13,242.13,2074.0,238.6856,238.7546,238.4886,238.4886,2074.0
2024-10-10 13:30:00,242.25,242.48,242.25,242.48,1907.0,238.6068,238.8334,238.6068,238.8334,1907.0
2024-10-10 13:35:00,242.44,242.48,242.43,242.45,879.0,238.794,238.8334,238.7841,238.8038,879.0
2024-10-10 13:40:00,242.46,242.89,242.34,242.63,19394.0,238.8137,239.2372,238.6955,238.9811,19394.0
2024-10-10 13:45:00,242.4,242.4,242.27,242.34,813.0,238.7546,238.7546,238.6265,238.6955,813.0
2024-10-10 13:50:00,242.34,242.34,242.08,242.13,685.0,238.6955,238.6955,238.4394,238.4886,685.0
2024-10-10 13:55:00,242.26,242.55,242.26,242.46,2777.0,238.6167,238.9023,238.6167,238.8137,2777.0
2024-10-10 14:00:00,242.36,242.43,242.14,242.14,3696.0,238.7152,238.7841,238.4985,238.4985,3696.0
2024-10-10 14:05:00,242.14,242.14,242.14,242.14,0.0,238.4985,238.4985,238.4985,238.4985,0.0
2024-10-10 14:10:00,242.02,242.03,241.94,241.99,964.0,238.3803,238.3901,238.3015,238.3507,964.0
2024-10-10 14:15:00,241.93,241.99,241.93,241.98,484.0,238.2916,238.3507,238.2916,238.3409,484.0
2024-10-10 14:20:00,241.77,242.0,241.5,242.0,16658.0,238.134,238.3606,237.8681,238.3606,16658.0
2024-10-10 14:25:00,241.81,242.01,241.8,242.01,766.0,238.1734,238.3704,238.1636,238.3704,766.0
2024-10-10 14:30:00,241.79,241.91,241.7,241.85,700.0,238.1537,238.2719,238.0651,238.2128,700.0
2024-10-10 14:35:00,241.79,241.91,241.77,241.81,1813.0,238.1537,238.2719,238.134,238.1734,1813.0
2024-10-10 14:40:00,241.85,241.98,241.81,241.89,2784.0,238.2128,238.3409,238.1734,238.2522,2784.0
2024-10-10 14:45:00,241.98,242.03,241.94,241.99,706.0,238.3409,238.3901,238.3015,238.3507,706.0
2024-10-10 14:50:00,241.91,241.91,241.75,241.75,542.0,238.2719,238.2719,238.1143,238.1143,542.0
2024-10-10 14:55:00,241.72,241.85,241.7,241.79,1367.0,238.0848,238.2128,238.0651,238.1537,1367.0
2024-10-10 15:00:00,241.97,242.34,241.97,242.08,6832.0,238.331,238.6955,238.331,238.4394,6832.0
2024-10-10 15:05:00,242.11,242.12,242.04,242.06,1634.0,238.4689,238.4788,238.4,238.4197,1634.0
2024-10-10 15:10:00,242.03,242.08,241.98,241.99,1862.0,238.3901,238.4394,238.3409,238.3507,1862.0
2024-10-10 15:15:00,241.99,242.05,241.8,242.03,3011.0,238.3507,238.4098,238.1636,238.3901,3011.0
2024-10-10 15:20:00,242.11,242.23,241.89,242.0,12446.0,238.4689,238.5871,238.2522,238.3606,12446.0
2024-10-10 15:25:00,241.92,241.92,241.65,241.71,1747.0,238.2818,238.2818,238.0158,238.0749,1747.0
2024-10-10 15:30:00,241.75,242.34,241.75,242.2,8504.0,238.1143,238.6955,238.1143,238.5576,8504.0
2024-10-10 15:35:00,242.15,242.37,242.05,242.37,3754.0,238.5083,238.725,238.4098,238.725,3754.0
2024-10-10 15:40:00,242.36,242.51,242.0,242.11,5292.0,238.7152,238.8629,238.3606,238.4689,5292.0
2024-10-10 15:45:00,242.1,242.37,242.09,242.3,4268.0,238.4591,238.725,238.4492,238.6561,4268.0
2024-10-10 15:50:00,242.36,242.68,242.23,242.5,9620.0,238.7152,239.0304,238.5871,238.8531,9620.0
2024-10-10 15:55:00,242.52,242.63,242.09,242.24,32402.0,238.8728,238.9811,238.4492,238.597,32402.0
2024-10-11 09:30:00,243.12,244.13,243.09,244.13,5777.0,239.4637,240.4586,239.4342,240.4586,5777.0
2024-10-11 09:35:00,243.86,243.86,243.86,243.86,413.0,240.1926,240.1926,240.1926,240.1926,413.0
2024-10-11 09:40:00,243.21,243.88,243.21,243.87,2664.0,239.5524,240.2123,239.5524,240.2025,2664.0
2024-10-11 09:45:00,243.65,243.77,243.55,243.58,663.0,239.9858,240.104,239.8873,239.9168,663.0
2024-10-11 09:50:00,243.08,243.79,243.08,243.71,2233.0,239.4243,240.1237,239.4243,240.0449,2233.0
2024-10-11 09:55:00,243.49,243.73,243.48,243.73,400.0,239.8282,240.0646,239.8183,240.0646,400.0
2024-10-11 10:00:00,243.47,243.68,243.4,243.68,400.0,239.8085,240.0153,239.7395,240.0153,400.0
2024-10-11 10:05:00,243.48,243.62,243.26,243.3,2035.0,239.8183,239.9562,239.6016,239.641,2035.0
2024-10-11 10:10:00,243.66,244.07,243.51,243.84,1526.0,239.9956,240.3995,239.8479,240.1729,1526.0
2024-10-11 10:15:00,243.96,244.23,243.96,244.11,1217.0,240.2911,240.557,240.2911,240.4389,1217.0
2024-10-11 10:20:00,243.87,244.16,243.82,243.89,1474.0,240.2025,240.4881,240.1532,240.2222,1474.0
2024-10-11 10:25:00,243.89,243.9,243.68,243.86,1434.0,240.2222,240.232,240.0153,240.1926,1434.0
2024-10-11 10:30:00,243.8,243.84,243.27,243.44,3771.0,240.1335,240.1729,239.6115,239.7789,3771.0
2024-10-11 10:35:00,243.37,243.64,243.36,243.64,1804.0,239.71,239.9759,239.7001,239.9759,1804.0
2024-10-11 10:40:00,243.65,243.91,243.64,243.73,600.0,239.9858,240.2419,239.9759,240.0646,600.0
2024-10-11 10:45:00,243.76,244.07,243.76,243.78,570.0,240.0941,240.3995,240.0941,240.1138,570.0
2024-10-11 10:50:00,243.88,244.21,243.88,244.21,2494.0,240.2123,240.5373,240.2123,240.5373,2494.0
2024-10-11 10:55:00,243.84,243.89,243.64,243.64,1322.0,240.1729,240.2222,239.9759,239.9759,1322.0
2024-10-11 11:00:00,243.44,243.52,243.39,243.52,500.0,239.7789,239.8577,239.7297,239.8577,500.0
2024-10-11 11:05:00,243.34,243.37,243.26,243.37,332.0,239.6804,239.71,239.6016,239.71,332.0
2024-10-11 11:10:00,243.41,243.46,243.19,243.19,1252.0,239.7494,239.7986,239.5327,239.5327,1252.0
2024-10-11 11:15:00,243.37,243.46,243.37,243.46,500.0,239.71,239.7986,239.71,239.7986,500.0
2024-10-11 11:20:00,243.38,243.53,243.25,243.46,682.0,239.7198,239.8676,239.5918,239.7986,682.0
2024-10-11 11:25:00,243.18,243.36,242.94,243.28,1281.0,239.5228,239.7001,239.2864,239.6213,1281.0
2024-10-11 11:30:00,243.36,243.5,243.2,243.5,1398.0,239.7001,239.838,239.5425,239.838,1398.0
2024-10-11 11:35:00,243.39,243.53,243.38,243.43,480.0,239.7297,239.8676,239.7198,239.7691,480.0
2024-10-11 11:40:00,243.48,243.48,243.39,243.42,600.0,239.8183,239.8183,239.7297,239.7592,600.0
2024-10-11 11:45:00,243.49,243.63,243.49,243.61,900.0,239.8282,239.9661,239.8282,239.9464,900.0
2024-10-11 11:50:00,243.59,243.71,243.57,243.57,1049.0,239.9267,240.0449,239.907,239.907,1049.0
2024-10-11 11:55:00,243.61,243.74,243.57,243.74,2498.0,239.9464,240.0744,239.907,240.0744,2498.0
2024-10-11 12:00:00,243.71,243.71,243.68,243.7,369.0,240.0449,240.0449,240.0153,240.035,369.0
2024-10-11 12:05:00,243.72,243.72,243.37,243.37,911.0,240.0547,240.0547,239.71,239.71,911.0
2024-10-11 12:10:00,243.41,243.53,243.36,243.47,916.0,239.7494,239.8676,239.7001,239.8085,916.0
2024-10-11 12:15:00,243.53,243.55,243.53,243.55,202.0,239.8676,239.8873,239.8676,239.8873,202.0
2024-10-11 12:20:00,243.4,243.4,243.4,243.4,100.0,239.7395,239.7395,239.7395,239.7395,100.0
2024-10-11 12:25:00,243.33,243.33,243.14,243.29,630.0,239.6706,239.6706,239.4834,239.6312,630.0
2024-10-11 12:30:00,243.21,243.21,243.21,243.21,127.0,239.5524,239.5524,239.5524,239.5524,127.0
2024-10-11 12:35:00,243.28,243.29,243.15,243.15,5647.0,239.6213,239.6312,239.4933,239.4933,5647.0
2024-10-11 12:40:00,243.15,243.15,242.96,242.96,201.0,239.4933,239.4933,239.3061,239.3061,201.0
2024-10-11 12:45:00,242.84,243.02,242.66,242.7,1762.0,239.188,239.3652,239.0107,239.0501,1762.0
2024-10-11 12:50:00,242.77,243.14,242.76,243.14,6688.0,239.119,239.4834,239.1092,239.4834,6688.0
2024-10-11 12:55:00,243.14,243.25,243.13,243.25,423.0,239.4834,239.5918,239.4736,239.5918,423.0
2024-10-11 13:00:00,243.27,243.3,243.16,243.19,1086.0,239.6115,239.641,239.5031,239.5327,1086.0
2024-10-11 13:05:00,243.27,243.27,243.25,243.25,300.0,239.6115,239.6115,239.5918,239.5918,300.0
2024-10-11 13:10:00,243.3,243.35,243.3,243.31,1200.0,239.641,239.6903,239.641,239.6509,1200.0
2024-10-11 13:15:00,243.28,243.28,243.1,243.27,551.0,239.6213,239.6213,239.444,239.6115,551.0
2024-10-11 13:20:00,243.15,243.19,243.06,243.06,300.0,239.4933,239.5327,239.4046,239.4046,300.0
2024-10-11 13:25:00,243.03,243.12,243.03,243.12,200.0,239.3751,239.4637,239.3751,239.4637,200.0
2024-10-11 13:30:00,243.05,243.05,242.94,242.94,2525.0,239.3948,239.3948,239.2864,239.2864,2525.0
2024-10-11 13:35:00,242.96,243.22,242.92,243.22,1355.0,239.3061,239.5622,239.2667,239.5622,1355.0
2024-10-11 13:40:00,243.29,243.36,243.29,243.36,899.0,239.6312,239.7001,239.6312,239.7001,899.0
2024-10-11 13:45:00,243.44,243.44,243.32,243.32,300.0,239.7789,239.7789,239.6607,239.6607,300.0
2024-10-11 13:50:00,243.21,243.29,243.21,243.29,200.0,239.5524,239.6312,239.5524,239.6312,200.0
2024-10-11 13:55:00,243.23,243.3,243.23,243.3,200.0,239.5721,239.641,239.5721,239.641,200.0
2024-10-11 14:00:00,243.14,243.38,243.14,243.35,1824.0,239.4834,239.7198,239.4834,239.6903,1824.0
2024-10-11 14:05:00,243.39,243.52,243.3,243.31,8052.0,239.7297,239.8577,239.641,239.6509,8052.0
2024-10-11 14:10:00,243.24,243.47,243.17,243.47,2655.0,239.5819,239.8085,239.513,239.8085,2655.0
2024-10-11 14:15:00,243.34,243.56,243.34,243.56,1859.0,239.6804,239.8971,239.6804,239.8971,1859.0
2024-10-11 14:20:00,243.52,243.52,243.52,243.52,100.0,239.8577,239.8577,239.8577,239.8577,100.0
2024-10-11 14:25:00,243.35,243.37,243.29,243.31,797.0,239.6903,239.71,239.6312,239.6509,797.0
2024-10-11 14:30:00,243.37,243.44,243.37,243.44,506.0,239.71,239.7789,239.71,239.7789,506.0
2024-10-11 14:35:00,243.49,243.49,243.25,243.25,800.0,239.8282,239.8282,239.5918,239.5918,800.0
2024-10-11 14:40:00,243.35,243.49,243.35,243.49,1441.0,239.6903,239.8282,239.6903,239.8282,1441.0
2024-10-11 14:45:00,243.5,243.5,243.3,243.3,665.0,239.838,239.838,239.641,239.641,665.0
2024-10-11 14:50:00,243.32,243.34,243.24,243.34,1143.0,239.6607,239.6804,239.5819,239.6804,1143.0
2024-10-11 14:55:00,243.35,243.51,243.35,243.47,1301.0,239.6903,239.8479,239.6903,239.8085,1301.0
2024-10-11 15:00:00,243.49,243.73,243.41,243.63,2014.0,239.8282,240.0646,239.7494,239.9661,2014.0
2024-10-11 15:05:00,243.61,243.87,243.6,243.87,1070.0,239.9464,240.2025,239.9365,240.2025,1070.0
2024-10-11 15:10:00,243.87,244.01,243.87,243.99,720.0,240.2025,240.3404,240.2025,240.3207,720.0
2024-10-11 15:15:00,243.87,243.95,243.86,243.87,2440.0,240.2025,240.2813,240.1926,240.2025,2440.0
2024-10-11 15:20:00,244.0,244.45,243.98,244.43,2543.0,240.3305,240.7737,240.3108,240.754,2543.0
2024-10-11 15:25:00,244.4,244.69,244.39,244.58,3386.0,240.7245,241.0101,240.7146,240.9018,3386.0
2024-10-11 15:30:00,244.51,244.56,243.99,244.56,12195.0,240.8328,240.8821,240.3207,240.8821,12195.0
2024-10-11 15:35:00,244.5,244.8,244.48,244.68,2744.0,240.823,241.1185,240.8033,241.0003,2744.0
2024-10-11 15:40:00,244.68,244.95,244.57,244.95,8007.0,241.0003,241.2662,240.8919,241.2662,8007.0
2024-10-11 15:45:00,244.95,245.17,244.81,244.99,16157.0,241.2662,241.4829,241.1283,241.3056,16157.0
2024-10-11 15:50:00,245.01,245.76,245.01,245.53,17479.0,241.3253,242.064,241.3253,241.8375,17479.0
2024-10-11 15:55:00,245.53,246.34,245.41,246.06,97061.0,241.8375,242.6353,241.7193,242.3595,97061.0
2024-10-14 09:30:00,246.8,246.8,245.44,246.23,7409.0,243.0884,243.0884,241.7488,242.527,7409.0
2024-10-14 09:35:00,245.94,245.94,245.25,245.25,352.0,242.2413,242.2413,241.5617,241.5617,352.0
2024-10-14 09:40:00,245.79,246.3,245.73,245.73,1430.0,242.0936,242.5959,242.0345,242.0345,1430.0
2024-10-14 09:45:00,245.67,246.1,245.66,245.86,708.0,241.9754,242.3989,241.9655,242.1625,708.0
2024-10-14 09:50:00,245.86,246.1,245.74,245.74,400.0,242.1625,242.3989,242.0443,242.0443,400.0
2024-10-14 09:55:00,245.86,246.21,245.86,246.14,684.0,242.1625,242.5073,242.1625,242.4383,684.0
2024-10-14 10:00:00,245.93,245.93,245.72,245.72,400.0,242.2315,242.2315,242.0246,242.0246,400.0
2024-10-14 10:05:00,246.14,246.14,245.44,245.52,2582.0,242.4383,242.4383,241.7488,241.8276,2582.0
2024-10-14 10:10:00,245.74,246.06,245.74,245.89,1400.0,242.0443,242.3595,242.0443,242.1921,1400.0
2024-10-14 10:15:00,246.04,246.04,245.68,245.99,3414.0,242.3398,242.3398,241.9852,242.2906,3414.0
2024-10-14 10:20:00,246.16,246.41,246.16,246.16,1355.0,242.458,242.7043,242.458,242.458,1355.0
2024-10-14 10:25:00,246.15,246.15,245.89,246.01,943.0,242.4482,242.4482,242.1921,242.3103,943.0
2024-10-14 10:30:00,245.77,246.2,245.77,245.78,708.0,242.0739,242.4974,242.0739,242.0837,708.0
2024-10-14 10:35:00,245.74,245.82,245.59,245.59,312.0,242.0443,242.1231,241.8966,241.8966,312.0
2024-10-14 10:40:00,245.31,245.58,245.31,245.58,202.0,241.6208,241.8867,241.6208,241.8867,202.0
2024-10-14 10:45:00,245.57,245.64,245.25,245.64,2723.0,241.8769,241.9458,241.5617,241.9458,2723.0
2024-10-14 10:50:00,245.69,246.0,245.62,246.0,3144.0,241.9951,242.3004,241.9261,242.3004,3144.0
2024-10-14 10:55:00,246.32,246.45,246.23,246.45,955.0,242.6156,242.7437,242.527,242.7437,955.0
2024-10-14 11:00:00,246.5,246.79,246.38,246.66,1879.0,242.7929,243.0785,242.6747,242.9505,1879.0
2024-10-14 11:05:00,246.66,246.76,246.48,246.76,608.0,242.9505,243.049,242.7732,243.049,608.0
2024-10-14 11:10:00,246.61,246.8,246.34,246.5,1200.0,242.9013,243.0884,242.6353,242.7929,1200.0
2024-10-14 11:15:00,246.63,246.86,246.53,246.77,2392.0,242.921,243.1475,242.8225,243.0588,2392.0
2024-10-14 11:20:00,246.95,247.06,246.72,246.89,2032.0,243.2361,243.3445,243.0096,243.177,2032.0
2024-10-14 11:25:00,246.78,247.15,246.73,247.15,1350.0,243.0687,243.4331,243.0194,243.4331,1350.0
2024-10-14 11:30:00,247.01,247.17,247.01,247.17,901.0,243.2952,243.4528,243.2952,243.4528,901.0
2024-10-14 11:35:00,246.88,247.06,246.88,247.06,997.0,243.1672,243.3445,243.1672,243.3445,997.0
2024-10-14 11:40:00,247.21,247.4,247.21,247.4,1186.0,243.4922,243.6794,243.4922,243.6794,1186.0
2024-10-14 11:45:00,247.32,247.32,247.14,247.14,300.0,243.6006,243.6006,243.4233,243.4233,300.0
2024-10-14 11:50:00,247.11,247.26,247.11,247.26,200.0,243.3937,243.5415,243.3937,243.5415,200.0
2024-10-14 11:55:00,247.26,247.3,247.2,247.22,712.0,243.5415,243.5809,243.4824,243.5021,712.0
2024-10-14 12:00:00,247.17,247.4,247.17,247.26,744.0,243.4528,243.6794,243.4528,243.5415,744.0
2024-10-14 12:05:00,247.28,247.28,247.23,247.23,343.0,243.5612,243.5612,243.5119,243.5119,343.0
2024-10-14 12:10:00,247.3,247.32,247.25,247.29,1689.0,243.5809,243.6006,243.5316,243.571,1689.0
2024-10-14 12:15:00,247.27,247.31,247.1,247.11,1220.0,243.5513,243.5907,243.3839,243.3937,1220.0
2024-10-14 12:20:00,247.06,247.15,246.89,247.0,3247.0,243.3445,243.4331,243.177,243.2854,3247.0
2024-10-14 12:25:00,246.84,247.02,246.84,247.0,1099.0,243.1278,243.3051,243.1278,243.2854,1099.0
2024-10-14 12:30:00,247.0,247.26,246.99,247.09,2832.0,243.2854,243.5415,243.2755,243.374,2832.0
2024-10-14 12:35:00,247.18,247.18,247.12,247.12,599.0,243.4627,243.4627,243.4036,243.4036,599.0
2024-10-14 12:40:00,247.02,247.18,246.91,246.94,617.0,243.3051,243.4627,243.1967,243.2263,617.0
2024-10-14 12:45:00,247.06,247.06,246.86,246.97,1626.0,243.3445,243.3445,243.1475,243.2558,1626.0
2024-10-14 12:50:00,247.04,247.18,247.03,247.04,702.0,243.3248,243.4627,243.3149,243.3248,702.0
2024-10-14 12:55:00,247.15,247.45,247.15,247.45,1067.0,243.4331,243.7286,243.4331,243.7286,1067.0
2024-10-14 13:00:00,247.33,247.51,247.32,247.51,935.0,243.6104,243.7877,243.6006,243.7877,935.0
2024-10-14 13:05:00,247.51,247.51,247.23,247.23,562.0,243.7877,243.7877,243.5119,243.5119,562.0
2024-10-14 13:10:00,247.3,247.35,247.25,247.26,1000.0,243.5809,243.6301,243.5316,243.5415,1000.0
2024-10-14 13:15:00,247.32,247.38,247.32,247.38,200.0,243.6006,243.6597,243.6006,243.6597,200.0
2024-10-14 13:20:00,247.36,247.5,247.36,247.5,945.0,243.64,243.7779,243.64,243.7779,945.0
2024-10-14 13:25:00,247.5,247.55,247.47,247.48,519.0,243.7779,243.8271,243.7483,243.7582,519.0
2024-10-14 13:30:00,247.55,247.57,247.49,247.5,708.0,243.8271,243.8468,243.768,243.7779,708.0
2024-10-14 13:35:00,247.41,247.58,247.34,247.51,2648.0,243.6892,243.8567,243.6203,243.7877,2648.0
2024-10-14 13:40:00,247.53,247.63,247.53,247.63,400.0,243.8074,243.9059,243.8074,243.9059,400.0
2024-10-14 13:45:00,247.74,247.74,247.57,247.66,700.0,244.0143,244.0143,243.8468,243.9355,700.0
2024-10-14 13:50:00,247.72,247.75,247.59,247.67,1615.0,243.9946,244.0241,243.8665,243.9453,1615.0
2024-10-14 13:55:00,247.54,247.6,247.49,247.56,674.0,243.8173,243.8764,243.768,243.837,674.0
2024-10-14 14:00:00,247.55,247.68,247.54,247.65,1227.0,243.8271,243.9552,243.8173,243.9256,1227.0
2024-10-14 14:05:00,247.66,247.86,247.66,247.86,730.0,243.9355,244.1325,243.9355,244.1325,730.0
2024-10-14 14:10:00,247.85,247.92,247.75,247.75,1152.0,244.1226,244.1916,244.0241,244.0241,1152.0
2024-10-14 14:15:00,247.88,247.88,247.87,247.88,200.0,244.1522,244.1522,244.1423,244.1522,200.0
2024-10-14 14:20:00,247.88,248.17,247.88,248.17,2728.0,244.1522,244.4378,244.1522,244.4378,2728.0
2024-10-14 14:25:00,248.15,248.17,248.02,248.03,1214.0,244.4181,244.4378,244.29,244.2999,1214.0
2024-10-14 14:30:00,247.99,248.03,247.97,248.02,400.0,244.2605,244.2999,244.2408,244.29,400.0
2024-10-14 14:35:00,247.97,248.17,247.96,248.17,2034.0,244.2408,244.4378,244.231,244.4378,2034.0
2024-10-14 14:40:00,248.17,248.17,248.16,248.16,200.0,244.4378,244.4378,244.4279,244.4279,200.0
2024-10-14 14:45:00,248.21,248.25,248.06,248.17,2506.0,244.4772,244.5166,244.3294,244.4378,2506.0
2024-10-14 14:50:00,248.02,248.09,248.02,248.09,871.0,244.29,244.359,244.29,244.359,871.0
2024-10-14 14:55:00,248.03,248.12,247.88,248.06,5868.0,244.2999,244.3885,244.1522,244.3294,5868.0
2024-10-14 15:00:00,248.1,248.19,247.87,247.87,3628.0,244.3688,244.4575,244.1423,244.1423,3628.0
2024-10-14 15:05:00,247.9,247.95,247.83,247.89,1280.0,244.1719,244.2211,244.1029,244.162,1280.0
2024-10-14 15:10:00,247.98,248.05,247.96,247.97,1362.0,244.2507,244.3196,244.231,244.2408,1362.0
2024-10-14 15:15:00,247.96,248.06,247.93,247.97,1233.0,244.231,244.3294,244.2014,244.2408,1233.0
2024-10-14 15:20:00,247.93,248.23,247.93,248.19,1977.0,244.2014,244.4969,244.2014,244.4575,1977.0
2024-10-14 15:25:00,248.16,248.24,248.07,248.07,3806.0,244.4279,244.5067,244.3393,244.3393,3806.0
2024-10-14 15:30:00,248.12,248.12,247.95,247.95,3393.0,244.3885,244.3885,244.2211,244.2211,3393.0
2024-10-14 15:35:00,247.94,248.19,247.94,248.02,5483.0,244.2113,244.4575,244.2113,244.29,5483.0
2024-10-14 15:40:00,248.03,248.14,247.94,247.96,7486.0,244.2999,244.4082,244.2113,244.231,7486.0
2024-10-14 15:45:00,247.95,248.36,247.91,248.01,18096.0,244.2211,244.6249,244.1817,244.2802,18096.0
2024-10-14 15:50:00,248.06,248.12,247.92,248.04,5541.0,244.3294,244.3885,244.1916,244.3097,5541.0
2024-10-14 15:55:00,248.04,248.45,248.04,248.18,35013.0,244.3097,244.7136,244.3097,244.4476,35013.0
2024-10-15 09:30:00,249.0,249.0,246.43,247.93,11608.0,245.2553,245.2553,242.724,244.2014,11608.0
2024-10-15 09:35:00,247.25,247.4,246.82,247.29,1081.0,243.5316,243.6794,243.1081,243.571,1081.0
2024-10-15 09:40:00,247.31,247.52,246.04,246.06,4397.0,243.5907,243.7976,242.3398,242.3595,4397.0
2024-10-15 09:45:00,246.47,246.47,245.75,245.91,1767.0,242.7634,242.7634,242.0542,242.2118,1767.0
2024-10-15 09:50:00,245.81,246.09,245.49,245.84,4276.0,242.1133,242.3891,241.7981,242.1428,4276.0
2024-10-15 09:55:00,245.59,245.59,244.75,245.28,2300.0,241.8966,241.8966,241.0692,241.5913,2300.0
2024-10-15 10:00:00,245.28,245.69,245.0,245.0,1757.0,241.5913,241.9951,241.3155,241.3155,1757.0
2024-10-15 10:05:00,244.88,245.69,244.25,244.91,6402.0,241.1973,241.9951,240.5767,241.2268,6402.0
2024-10-15 10:10:00,244.96,245.9,244.94,245.71,4674.0,241.2761,242.2019,241.2564,242.0148,4674.0
2024-10-15 10:15:00,246.08,246.36,245.85,246.2,2558.0,242.3792,242.655,242.1527,242.4974,2558.0
2024-10-15 10:20:00,246.25,246.65,246.15,246.26,4493.0,242.5467,242.9407,242.4482,242.5565,4493.0
2024-10-15 10:25:00,246.6,246.69,246.27,246.46,3322.0,242.8914,242.9801,242.5664,242.7535,3322.0
2024-10-15 10:30:00,246.65,247.66,246.65,247.19,3755.0,242.9407,243.9355,242.9407,243.4725,3755.0
2024-10-15 10:35:00,247.56,247.93,247.4,247.48,2695.0,243.837,244.2014,243.6794,243.7582,2695.0
2024-10-15 10:40:00,247.84,248.1,247.51,247.6,3919.0,244.1128,244.3688,243.7877,243.8764,3919.0
2024-10-15 10:45:00,247.38,247.67,247.22,247.33,2061.0,243.6597,243.9453,243.5021,243.6104,2061.0
2024-10-15 10:50:00,247.71,247.71,247.1,247.3,1741.0,243.9847,243.9847,243.3839,243.5809,1741.0
2024-10-15 10:55:00,247.11,247.52,247.05,247.09,1167.0,243.3937,243.7976,243.3346,243.374,1167.0
2024-10-15 11:00:00,247.29,247.55,247.0,247.14,3879.0,243.571,243.8271,243.2854,243.4233,3879.0
2024-10-15 11:05:00,247.43,247.43,247.03,247.2,700.0,243.7089,243.7089,243.3149,243.4824,700.0
2024-10-15 11:10:00,247.12,247.12,246.99,246.99,800.0,243.4036,243.4036,243.2755,243.2755,800.0
2024-10-15 11:15:00,246.83,247.05,246.83,246.94,3095.0,243.1179,243.3346,243.1179,243.2263,3095.0
2024-10-15 11:20:00,246.87,247.11,246.86,246.99,2073.0,243.1573,243.3937,243.1475,243.2755,2073.0
2024-10-15 11:25:00,246.94,246.94,246.43,246.43,4335.0,243.2263,243.2263,242.724,242.724,4335.0
2024-10-15 11:30:00,246.41,246.49,246.09,246.13,1200.0,242.7043,242.7831,242.3891,242.4285,1200.0
2024-10-15 11:35:00,246.29,246.29,245.9,245.9,1400.0,242.5861,242.5861,242.2019,242.2019,1400.0
2024-10-15 11:40:00,245.93,246.61,245.93,246.44,3079.0,242.2315,242.9013,242.2315,242.7338,3079.0
2024-10-15 11:45:00,246.44,246.98,246.43,246.98,3046.0,242.7338,243.2657,242.724,243.2657,3046.0
2024-10-15 11:50:00,246.69,246.81,246.48,246.49,980.0,242.9801,243.0982,242.7732,242.7831,980.0
2024-10-15 11:55:00,246.52,246.77,246.5,246.5,500.0,242.8126,243.0588,242.7929,242.7929,500.0
2024-10-15 12:00:00,246.66,246.95,246.65,246.79,1683.0,242.9505,243.2361,242.9407,243.0785,1683.0
2024-10-15 12:05:00,246.74,246.98,246.74,246.98,651.0,243.0293,243.2657,243.0293,243.2657,651.0
2024-10-15 12:10:00,246.84,246.85,246.66,246.67,900.0,243.1278,243.1376,242.9505,242.9604,900.0
2024-10-15 12:15:00,246.95,247.01,246.76,246.83,1976.0,243.2361,243.2952,243.049,243.1179,1976.0
2024-10-15 12:20:00,247.0,247.09,246.94,247.03,2007.0,243.2854,243.374,243.2263,243.3149,2007.0
2024-10-15 12:25:00,247.07,247.22,247.07,247.22,1185.0,243.3543,243.5021,243.3543,243.5021,1185.0
2024-10-15 12:30:00,247.06,247.33,247.04,247.18,1100.0,243.3445,243.6104,243.3248,243.4627,1100.0
2024-10-15 12:35:00,247.18,247.18,247.04,247.05,500.0,243.4627,243.4627,243.3248,243.3346,500.0
2024-10-15 12:40:00,246.97,246.97,246.75,246.76,1800.0,243.2558,243.2558,243.0391,243.049,1800.0
2024-10-15 12:45:00,246.91,247.07,246.75,246.84,1310.0,243.1967,243.3543,243.0391,243.1278,1310.0
2024-10-15 12:50:00,246.94,246.95,246.64,246.67,1039.0,243.2263,243.2361,242.9308,242.9604,1039.0
2024-10-15 12:55:00,246.63,246.89,246.6,246.71,2574.0,242.921,243.177,242.8914,242.9997,2574.0
2024-10-15 13:00:00,246.82,246.82,246.81,246.81,300.0,243.1081,243.1081,243.0982,243.0982,300.0
2024-10-15 13:05:00,246.81,246.81,246.78,246.79,311.0,243.0982,243.0982,243.0687,243.0785,311.0
2024-10-15 13:10:00,246.67,246.9,246.58,246.61,842.0,242.9604,243.1869,242.8717,242.9013,842.0
2024-10-15 13:15:00,246.67,246.68,246.53,246.66,1600.0,242.9604,242.9702,242.8225,242.9505,1600.0
2024-10-15 13:20:00,246.64,247.19,246.64,247.19,3961.0,242.9308,243.4725,242.9308,243.4725,3961.0
2024-10-15 13:25:00,247.08,247.09,247.07,247.07,300.0,243.3642,243.374,243.3543,243.3543,300.0
2024-10-15 13:30:00,247.17,247.7,247.16,247.7,2903.0,243.4528,243.9749,243.443,243.9749,2903.0
2024-10-15 13:35:00,247.64,247.64,247.55,247.55,400.0,243.9158,243.9158,243.8271,243.8271,400.0
2024-10-15 13:40:00,247.59,247.63,247.59,247.63,300.0,243.8665,243.9059,243.8665,243.9059,300.0
2024-10-15 13:45:00,247.54,247.67,247.53,247.6,700.0,243.8173,243.9453,243.8074,243.8764,700.0
2024-10-15 13:50:00,247.67,247.75,247.67,247.75,1323.0,243.9453,244.0241,243.9453,244.0241,1323.0
2024-10-15 13:55:00,247.37,247.6,247.26,247.58,4516.0,243.6498,243.8764,243.5415,243.8567,4516.0
2024-10-15 14:00:00,247.61,247.61,247.36,247.51,377.0,243.8862,243.8862,243.64,243.7877,377.0
2024-10-15 14:05:00,247.51,247.51,247.51,247.51,0.0,243.7877,243.7877,243.7877,243.7877,0.0
2024-10-15 14:10:00,247.51,247.51,247.51,247.51,0.0,243.7877,243.7877,243.7877,243.7877,0.0
2024-10-15 14:15:00,247.13,247.15,247.11,247.15,562.0,243.4134,243.4331,243.3937,243.4331,562.0
2024-10-15 14:20:00,246.81,246.82,246.57,246.58,1009.0,243.0982,243.1081,242.8619,242.8717,1009.0
2024-10-15 14:25:00,246.49,246.57,246.35,246.46,1476.0,242.7831,242.8619,242.6452,242.7535,1476.0
2024-10-15 14:30:00,246.46,246.62,246.22,246.22,2803.0,242.7535,242.9111,242.5171,242.5171,2803.0
2024-10-15 14:35:00,246.22,246.22,245.97,246.15,900.0,242.5171,242.5171,242.2709,242.4482,900.0
2024-10-15 14:40:00,246.15,246.15,246.03,246.11,6292.0,242.4482,242.4482,242.33,242.4088,6292.0
2024-10-15 14:45:00,246.16,246.53,246.16,246.28,2264.0,242.458,242.8225,242.458,242.5762,2264.0
2024-10-15 14:50:00,246.28,246.46,246.22,246.32,2062.0,242.5762,242.7535,242.5171,242.6156,2062.0
2024-10-15 14:55:00,246.32,246.56,246.12,246.13,5537.0,242.6156,242.852,242.4186,242.4285,5537.0
2024-10-15 15:00:00,246.05,246.16,246.04,246.13,1529.0,242.3497,242.458,242.3398,242.4285,1529.0
2024-10-15 15:05:00,245.81,246.19,245.8,246.01,575.0,242.1133,242.4876,242.1034,242.3103,575.0
2024-10-15 15:10:00,245.72,246.12,245.67,245.92,4106.0,242.0246,242.4186,241.9754,242.2216,4106.0
2024-10-15 15:15:00,245.94,245.95,245.9,245.95,699.0,242.2413,242.2512,242.2019,242.2512,699.0
2024-10-15 15:20:00,246.01,246.37,246.0,246.37,4234.0,242.3103,242.6649,242.3004,242.6649,4234.0
2024-10-15 15:25:00,246.35,246.38,245.94,246.14,2678.0,242.6452,242.6747,242.2413,242.4383,2678.0
2024-10-15 15:30:00,246.15,246.15,246.09,246.1,1641.0,242.4482,242.4482,242.3891,242.3989,1641.0
2024-10-15 15:35:00,246.14,246.23,245.97,245.97,4033.0,242.4383,242.527,242.2709,242.2709,4033.0
2024-10-15 15:40:00,245.89,245.92,245.65,245.65,2005.0,242.1921,242.2216,241.9557,241.9557,2005.0
2024-10-15 15:45:00,245.65,246.12,245.54,246.12,9804.0,241.9557,242.4186,241.8473,242.4186,9804.0
2024-10-15 15:50:00,245.95,245.95,245.57,245.89,8101.0,242.2512,242.2512,241.8769,242.1921,8101.0
2024-10-15 15:55:00,245.91,245.91,244.86,245.34,55858.0,242.2118,242.2118,241.1776,241.6504,55858.0
2024-10-16 09:30:00,244.82,245.71,244.82,245.71,5548.0,241.1382,242.0148,241.1382,242.0148,5548.0
2024-10-16 09:35:00,245.73,245.73,245.73,245.73,100.0,242.0345,242.0345,242.0345,242.0345,100.0
2024-10-16 09:40:00,245.14,245.9,245.13,245.9,762.0,241.4534,242.2019,241.4435,242.2019,762.0
2024-10-16 09:45:00,246.25,246.52,246.25,246.52,1277.0,242.5467,242.8126,242.5467,242.8126,1277.0
2024-10-16 09:50:00,246.67,246.84,246.47,246.47,700.0,242.9604,243.1278,242.7634,242.7634,700.0
2024-10-16 09:55:00,246.27,246.45,246.26,246.45,200.0,242.5664,242.7437,242.5565,242.7437,200.0
2024-10-16 10:00:00,246.98,247.01,246.61,246.62,3021.0,243.2657,243.2952,242.9013,242.9111,3021.0
2024-10-16 10:05:00,246.48,246.48,246.48,246.48,100.0,242.7732,242.7732,242.7732,242.7732,100.0
2024-10-16 10:10:00,246.56,246.69,246.07,246.34,2350.0,242.852,242.9801,242.3694,242.6353,2350.0
2024-10-16 10:15:00,246.25,246.53,246.24,246.53,427.0,242.5467,242.8225,242.5368,242.8225,427.0
2024-10-16 10:20:00,246.27,246.64,246.27,246.4,1452.0,242.5664,242.9308,242.5664,242.6944,1452.0
2024-10-16 10:25:00,246.12,246.12,246.1,246.1,200.0,242.4186,242.4186,242.3989,242.3989,200.0
2024-10-16 10:30:00,245.74,245.99,245.63,245.7,2558.0,242.0443,242.2906,241.936,242.0049,2558.0
2024-10-16 10:35:00,245.85,245.85,245.15,245.25,4677.0,242.1527,242.1527,241.4632,241.5617,4677.0
2024-10-16 10:40:00,245.09,245.25,244.93,245.02,2712.0,241.4041,241.5617,241.2465,241.3352,2712.0
2024-10-16 10:45:00,245.14,245.15,244.86,245.0,610.0,241.4534,241.4632,241.1776,241.3155,610.0
2024-10-16 10:50:00,245.19,245.52,245.05,245.52,1040.0,241.5026,241.8276,241.3647,241.8276,1040.0
2024-10-16 10:55:00,245.42,245.73,245.42,245.73,200.0,241.7291,242.0345,241.7291,242.0345,200.0
2024-10-16 11:00:00,245.8,245.8,245.58,245.79,952.0,242.1034,242.1034,241.8867,242.0936,952.0
2024-10-16 11:05:00,245.46,245.46,245.32,245.42,400.0,241.7685,241.7685,241.6307,241.7291,400.0
2024-10-16 11:10:00,245.44,245.56,245.44,245.56,556.0,241.7488,241.867,241.7488,241.867,556.0
2024-10-16 11:15:00,245.67,245.72,245.53,245.71,500.0,241.9754,242.0246,241.8375,242.0148,500.0
2024-10-16 11:20:00,245.68,245.77,245.64,245.64,500.0,241.9852,242.0739,241.9458,241.9458,500.0
2024-10-16 11:25:00,245.76,245.76,245.62,245.62,200.0,242.064,242.064,241.9261,241.9261,200.0
2024-10-16 11:30:00,245.65,245.78,245.64,245.7,942.0,241.9557,242.0837,241.9458,242.0049,942.0
2024-10-16 11:35:00,245.75,245.77,245.75,245.77,200.0,242.0542,242.0739,242.0542,242.0739,200.0
2024-10-16 11:40:00,245.76,245.91,245.75,245.83,1003.0,242.064,242.2118,242.0542,242.133,1003.0
2024-10-16 11:45:00,245.83,245.83,245.83,245.83,0.0,242.133,242.133,242.133,242.133,0.0
2024-10-16 11:50:00,245.53,245.53,245.4,245.4,200.0,241.8375,241.8375,241.7095,241.7095,200.0
2024-10-16 11:55:00,245.29,245.41,245.23,245.41,515.0,241.6011,241.7193,241.542,241.7193,515.0
2024-10-16 12:00:00,245.54,245.94,245.54,245.94,1240.0,241.8473,242.2413,241.8473,242.2413,1240.0
2024-10-16 12:05:00,245.91,245.91,245.91,245.91,200.0,242.2118,242.2118,242.2118,242.2118,200.0
2024-10-16 12:10:00,245.93,246.13,245.92,246.13,1069.0,242.2315,242.4285,242.2216,242.4285,1069.0
2024-10-16 12:15:00,245.99,246.42,245.99,246.41,1052.0,242.2906,242.7141,242.2906,242.7043,1052.0
2024-10-16 12:20:00,246.4,246.57,246.37,246.56,2981.0,242.6944,242.8619,242.6649,242.852,2981.0
2024-10-16 12:25:00,246.59,246.71,246.39,246.39,1676.0,242.8816,242.9997,242.6846,242.6846,1676.0
2024-10-16 12:30:00,246.55,246.55,246.54,246.54,200.0,242.8422,242.8422,242.8323,242.8323,200.0
2024-10-16 12:35:00,246.52,246.63,246.51,246.56,900.0,242.8126,242.921,242.8028,242.852,900.0
2024-10-16 12:40:00,246.52,246.71,246.52,246.71,1900.0,242.8126,242.9997,242.8126,242.9997,1900.0
2024-10-16 12:45:00,246.72,246.72,246.62,246.71,800.0,243.0096,243.0096,242.9111,242.9997,800.0
2024-10-16 12:50:00,246.7,246.84,246.7,246.84,220.0,242.9899,243.1278,242.9899,243.1278,220.0
2024-10-16 12:55:00,246.81,246.81,246.56,246.71,730.0,243.0982,243.0982,242.852,242.9997,730.0
2024-10-16 13:00:00,246.72,246.89,246.7,246.83,3322.0,243.0096,243.177,242.9899,243.1179,3322.0
2024-10-16 13:05:00,246.81,246.83,246.72,246.83,471.0,243.0982,243.1179,243.0096,243.1179,471.0
2024-10-16 13:10:00,246.84,246.91,246.72,246.89,805.0,243.1278,243.1967,243.0096,243.177,805.0
2024-10-16 13:15:00,246.89,247.03,246.89,247.03,1200.0,243.177,243.3149,243.177,243.3149,1200.0
2024-10-16 13:20:00,247.03,247.14,247.02,247.14,559.0,243.3149,243.4233,243.3051,243.4233,559.0
2024-10-16 13:25:00,247.13,247.17,247.09,247.17,730.0,243.4134,243.4528,243.374,243.4528,730.0
2024-10-16 13:30:00,247.13,247.16,247.0,247.06,700.0,243.4134,243.443,243.2854,243.3445,700.0
2024-10-16 13:35:00,247.06,247.11,246.86,247.11,1265.0,243.3445,243.3937,243.1475,243.3937,1265.0
2024-10-16 13:40:00,247.11,247.11,246.91,246.91,600.0,243.3937,243.3937,243.1967,243.1967,600.0
2024-10-16 13:45:00,246.92,247.07,246.91,247.01,2941.0,243.2066,243.3543,243.1967,243.2952,2941.0
2024-10-16 13:50:00,246.97,247.03,246.84,246.88,1514.0,243.2558,243.3149,243.1278,243.1672,1514.0
2024-10-16 13:55:00,247.02,247.27,247.02,247.22,2308.0,243.3051,243.5513,243.3051,243.5021,2308.0
2024-10-16 14:00:00,247.23,247.35,247.21,247.21,1182.0,243.5119,243.6301,243.4922,243.4922,1182.0
2024-10-16 14:05:00,247.33,247.44,247.33,247.43,300.0,243.6104,243.7188,243.6104,243.7089,300.0
2024-10-16 14:10:00,247.33,247.45,247.32,247.42,5012.0,243.6104,243.7286,243.6006,243.6991,5012.0
2024-10-16 14:15:00,247.45,247.52,247.31,247.4,1520.0,243.7286,243.7976,243.5907,243.6794,1520.0
2024-10-16 14:20:00,247.49,248.06,247.46,247.96,1925.0,243.768,244.3294,243.7385,244.231,1925.0
2024-10-16 14:25:00,248.0,248.0,247.95,247.96,300.0,244.2703,244.2703,244.2211,244.231,300.0
2024-10-16 14:30:00,247.96,248.04,247.85,247.95,3648.0,244.231,244.3097,244.1226,244.2211,3648.0
2024-10-16 14:35:00,247.99,248.06,247.74,247.8,1640.0,244.2605,244.3294,244.0143,244.0734,1640.0
2024-10-16 14:40:00,247.7,247.71,247.47,247.53,1279.0,243.9749,243.9847,243.7483,243.8074,1279.0
2024-10-16 14:45:00,247.5,247.53,247.5,247.53,825.0,243.7779,243.8074,243.7779,243.8074,825.0
2024-10-16 14:50:00,247.47,247.54,247.32,247.34,2547.0,243.7483,243.8173,243.6006,243.6203,2547.0
2024-10-16 14:55:00,247.34,247.59,247.33,247.52,10031.0,243.6203,243.8665,243.6104,243.7976,10031.0
2024-10-16 15:00:00,247.48,247.66,247.39,247.5,14171.0,243.7582,243.9355,243.6695,243.7779,14171.0
2024-10-16 15:05:00,247.47,247.5,247.44,247.45,843.0,243.7483,243.7779,243.7188,243.7286,843.0
2024-10-16 15:10:00,247.49,247.62,247.42,247.51,2741.0,243.768,243.8961,243.6991,243.7877,2741.0
2024-10-16 15:15:00,247.59,247.73,247.45,247.64,1889.0,243.8665,244.0044,243.7286,243.9158,1889.0
2024-10-16 15:20:00,247.63,247.69,247.53,247.56,2183.0,243.9059,243.965,243.8074,243.837,2183.0
2024-10-16 15:25:00,247.45,247.62,247.45,247.62,2622.0,243.7286,243.8961,243.7286,243.8961,2622.0
2024-10-16 15:30:00,247.46,247.67,247.43,247.67,10143.0,243.7385,243.9453,243.7089,243.9453,10143.0
2024-10-16 15:35:00,247.57,247.96,247.57,247.91,1812.0,243.8468,244.231,243.8468,244.1817,1812.0
2024-10-16 15:40:00,247.82,247.97,247.82,247.97,2583.0,244.0931,244.2408,244.0931,244.2408,2583.0
2024-10-16 15:45:00,247.89,248.2,247.85,247.97,15289.0,244.162,244.4673,244.1226,244.2408,15289.0
2024-10-16 15:50:00,248.03,248.28,247.97,247.98,16115.0,244.2999,244.5461,244.2408,244.2507,16115.0
2024-10-16 15:55:00,248.02,248.36,247.98,248.22,39966.0,244.29,244.6249,244.2507,244.487,39966.0
2024-10-17 09:30:00,248.61,248.61,247.49,247.9,5535.0,244.8712,244.8712,243.768,244.1719,5535.0
2024-10-17 09:35:00,247.3,248.52,247.3,248.25,2320.0,243.5809,244.7825,243.5809,244.5166,2320.0
2024-10-17 09:40:00,248.5,248.51,248.5,248.51,300.0,244.7628,244.7727,244.7628,244.7727,300.0
2024-10-17 09:45:00,248.03,248.04,247.75,247.76,10276.0,244.2999,244.3097,244.0241,244.034,10276.0
2024-10-17 09:50:00,248.27,248.27,248.02,248.02,433.0,244.5363,244.5363,244.29,244.29,433.0
2024-10-17 09:55:00,248.0,248.45,247.95,248.45,39833.0,244.2703,244.7136,244.2211,244.7136,39833.0
2024-10-17 10:00:00,248.21,248.44,248.0,248.16,9525.0,244.4772,244.7037,244.2703,244.4279,9525.0
2024-10-17 10:05:00,248.09,248.98,248.09,248.98,2271.0,244.359,245.2356,244.359,245.2356,2271.0
2024-10-17 10:10:00,248.91,248.94,248.15,248.15,8241.0,245.1667,245.1962,244.4181,244.4181,8241.0
2024-10-17 10:15:00,248.14,248.25,247.96,247.96,2725.0,244.4082,244.5166,244.231,244.231,2725.0
2024-10-17 10:20:00,247.97,247.97,247.72,247.8,9155.0,244.2408,244.2408,243.9946,244.0734,9155.0
2024-10-17 10:25:00,247.8,247.8,246.83,246.94,3143.0,244.0734,244.0734,243.1179,243.2263,3143.0
2024-10-17 10:30:00,246.83,247.71,246.83,247.29,1901.0,243.1179,243.9847,243.1179,243.571,1901.0
2024-10-17 10:35:00,247.29,247.35,247.02,247.02,4567.0,243.571,243.6301,243.3051,243.3051,4567.0
2024-10-17 10:40:00,247.12,247.27,246.99,247.21,5432.0,243.4036,243.5513,243.2755,243.4922,5432.0
2024-10-17 10:45:00,247.21,247.41,247.21,247.38,2207.0,243.4922,243.6892,243.4922,243.6597,2207.0
2024-10-17 10:50:00,247.42,247.71,247.42,247.52,9721.0,243.6991,243.9847,243.6991,243.7976,9721.0
2024-10-17 10:55:00,247.52,247.52,247.25,247.36,4548.0,243.7976,243.7976,243.5316,243.64,4548.0
2024-10-17 11:00:00,247.34,247.34,246.83,246.87,3111.0,243.6203,243.6203,243.1179,243.1573,3111.0
2024-10-17 11:05:00,246.87,247.2,246.83,247.11,5221.0,243.1573,243.4824,243.1179,243.3937,5221.0
2024-10-17 11:10:00,247.09,247.45,247.07,247.43,2388.0,243.374,243.7286,243.3543,243.7089,2388.0
2024-10-17 11:15:00,247.44,247.56,247.33,247.37,1800.0,243.7188,243.837,243.6104,243.6498,1800.0
2024-10-17 11:20:00,247.37,247.49,246.83,246.83,6425.0,243.6498,243.768,243.1179,243.1179,6425.0
2024-10-17 11:25:00,246.8,247.34,246.74,247.15,4934.0,243.0884,243.6203,243.0293,243.4331,4934.0
2024-10-17 11:30:00,247.25,247.28,247.07,247.07,7158.0,243.5316,243.5612,243.3543,243.3543,7158.0
2024-10-17 11:35:00,247.15,247.37,247.15,247.31,2771.0,243.4331,243.6498,243.4331,243.5907,2771.0
2024-10-17 11:40:00,247.45,247.45,247.31,247.31,400.0,243.7286,243.7286,243.5907,243.5907,400.0
2024-10-17 11:45:00,247.17,247.26,247.17,247.26,200.0,243.4528,243.5415,243.4528,243.5415,200.0
2024-10-17 11:50:00,247.04,247.42,247.04,247.42,3311.0,243.3248,243.6991,243.3248,243.6991,3311.0
2024-10-17 11:55:00,247.37,247.4,247.28,247.4,617.0,243.6498,243.6794,243.5612,243.6794,617.0
2024-10-17 12:00:00,247.27,247.41,247.26,247.41,730.0,243.5513,243.6892,243.5415,243.6892,730.0
2024-10-17 12:05:00,247.34,247.55,247.34,247.54,1473.0,243.6203,243.8271,243.6203,243.8173,1473.0
2024-10-17 12:10:00,247.47,247.54,247.4,247.47,1832.0,243.7483,243.8173,243.6794,243.7483,1832.0
2024-10-17 12:15:00,247.55,247.66,247.54,247.56,1400.0,243.8271,243.9355,243.8173,243.837,1400.0
2024-10-17 12:20:00,247.54,247.63,247.54,247.59,1701.0,243.8173,243.9059,243.8173,243.8665,1701.0
2024-10-17 12:25:00,247.64,247.73,247.54,247.63,2462.0,243.9158,244.0044,243.8173,243.9059,2462.0
2024-10-17 12:30:00,247.63,247.7,247.63,247.7,400.0,243.9059,243.9749,243.9059,243.9749,400.0
2024-10-17 12:35:00,247.72,248.08,247.72,247.97,2109.0,243.9946,244.3491,243.9946,244.2408,2109.0
2024-10-17 12:40:00,247.88,248.14,247.87,248.11,2816.0,244.1522,244.4082,244.1423,244.3787,2816.0
2024-10-17 12:45:00,248.13,248.24,248.03,248.03,1200.0,244.3984,244.5067,244.2999,244.2999,1200.0
2024-10-17 12:50:00,248.1,248.2,248.03,248.14,1292.0,244.3688,244.4673,244.2999,244.4082,1292.0
2024-10-17 12:55:00,248.22,248.35,248.16,248.29,1514.0,244.487,244.6151,244.4279,244.556,1514.0
2024-10-17 13:00:00,248.29,248.43,248.14,248.25,3891.0,244.556,244.6939,244.4082,244.5166,3891.0
2024-10-17 13:05:00,248.24,248.29,247.9,247.9,1710.0,244.5067,244.556,244.1719,244.1719,1710.0
2024-10-17 13:10:00,247.96,248.28,247.96,248.18,1287.0,244.231,244.5461,244.231,244.4476,1287.0
2024-10-17 13:15:00,248.19,248.19,248.03,248.08,3630.0,244.4575,244.4575,244.2999,244.3491,3630.0
2024-10-17 13:20:00,248.06,248.13,248.04,248.05,1000.0,244.3294,244.3984,244.3097,244.3196,1000.0
2024-10-17 13:25:00,248.04,248.16,248.04,248.16,2261.0,244.3097,244.4279,244.3097,244.4279,2261.0
2024-10-17 13:30:00,248.13,248.23,248.12,248.15,1154.0,244.3984,244.4969,244.3885,244.4181,1154.0
2024-10-17 13:35:00,248.17,248.21,247.96,247.99,5845.0,244.4378,244.4772,244.231,244.2605,5845.0
2024-10-17 13:40:00,248.1,248.14,248.0,248.04,2864.0,244.3688,244.4082,244.2703,244.3097,2864.0
2024-10-17 13:45:00,247.96,248.1,247.96,248.1,710.0,244.231,244.3688,244.231,244.3688,710.0
2024-10-17 13:50:00,248.02,248.25,248.02,248.24,833.0,244.29,244.5166,244.29,244.5067,833.0
2024-10-17 13:55:00,248.22,248.23,247.97,248.09,9947.0,244.487,244.4969,244.2408,244.359,9947.0
2024-10-17 14:00:00,247.95,248.0,247.67,247.67,1318.0,244.2211,244.2703,243.9453,243.9453,1318.0
2024-10-17 14:05:00,247.72,247.72,247.54,247.64,793.0,243.9946,243.9946,243.8173,243.9158,793.0
2024-10-17 14:10:00,247.51,247.67,247.39,247.57,2831.0,243.7877,243.9453,243.6695,243.8468,2831.0
2024-10-17 14:15:00,247.63,247.74,247.63,247.64,618.0,243.9059,244.0143,243.9059,243.9158,618.0
2024-10-17 14:20:00,247.74,247.83,247.53,247.68,2666.0,244.0143,244.1029,243.8074,243.9552,2666.0
2024-10-17 14:25:00,247.62,247.8,247.48,247.51,1249.0,243.8961,244.0734,243.7582,243.7877,1249.0
2024-10-17 14:30:00,247.62,247.62,247.47,247.47,400.0,243.8961,243.8961,243.7483,243.7483,400.0
2024-10-17 14:35:00,247.44,247.46,247.23,247.36,2395.0,243.7188,243.7385,243.5119,243.64,2395.0
2024-10-17 14:40:00,247.22,247.24,247.14,247.14,603.0,243.5021,243.5218,243.4233,243.4233,603.0
2024-10-17 14:45:00,247.15,247.21,247.06,247.17,1100.0,243.4331,243.4922,243.3445,243.4528,1100.0
2024-10-17 14:50:00,247.16,247.16,246.93,246.95,1505.0,243.443,243.443,243.2164,243.2361,1505.0
2024-10-17 14:55:00,246.97,247.09,246.88,246.89,825.0,243.2558,243.374,243.1672,243.177,825.0
2024-10-17 15:00:00,247.09,247.11,246.89,246.89,2579.0,243.374,243.3937,243.177,243.177,2579.0
2024-10-17 15:05:00,246.91,247.21,246.91,247.21,3278.0,243.1967,243.4922,243.1967,243.4922,3278.0
2024-10-17 15:10:00,247.23,247.27,247.17,247.27,606.0,243.5119,243.5513,243.4528,243.5513,606.0
2024-10-17 15:15:00,247.18,247.5,247.1,247.5,2742.0,243.4627,243.7779,243.3839,243.7779,2742.0
2024-10-17 15:20:00,247.45,247.5,247.44,247.5,614.0,243.7286,243.7779,243.7188,243.7779,614.0
2024-10-17 15:25:00,247.61,247.92,247.6,247.92,2419.0,243.8862,244.1916,243.8764,244.1916,2419.0
2024-10-17 15:30:00,248.0,248.01,247.93,248.01,550.0,244.2703,244.2802,244.2014,244.2802,550.0
2024-10-17 15:35:00,247.91,248.14,247.78,248.14,1980.0,244.1817,244.4082,244.0537,244.4082,1980.0
2024-10-17 15:40:00,248.06,248.35,247.99,248.14,4272.0,244.3294,244.6151,244.2605,244.4082,4272.0
2024-10-17 15:45:00,248.14,248.18,247.83,248.18,5525.0,244.4082,244.4476,244.1029,244.4476,5525.0
2024-10-17 15:50:00,248.28,248.39,248.14,248.39,9091.0,244.5461,244.6545,244.4082,244.6545,9091.0
2024-10-17 15:55:00,248.41,248.62,248.2,248.28,35769.0,244.6742,244.881,244.4673,244.5461,35769.0
2024-10-18 09:30:00,249.0,249.0,247.42,247.43,54340.0,245.2553,245.2553,243.6991,243.7089,54340.0
2024-10-18 09:35:00,247.08,247.8,247.08,247.52,500.0,243.3642,244.0734,243.3642,243.7976,500.0
2024-10-18 09:40:00,247.3,247.32,247.08,247.14,700.0,243.5809,243.6006,243.3642,243.4233,700.0
2024-10-18 09:45:00,246.96,247.86,246.96,247.86,922.0,243.246,244.1325,243.246,244.1325,922.0
2024-10-18 09:50:00,247.55,247.55,247.28,247.29,713.0,243.8271,243.8271,243.5612,243.571,713.0
2024-10-18 09:55:00,247.47,247.47,247.12,247.23,951.0,243.7483,243.7483,243.4036,243.5119,951.0
2024-10-18 10:00:00,247.25,247.59,247.25,247.34,1303.0,243.5316,243.8665,243.5316,243.6203,1303.0
2024-10-18 10:05:00,247.46,247.72,247.4,247.63,2261.0,243.7385,243.9946,243.6794,243.9059,2261.0
2024-10-18 10:10:00,247.64,247.64,247.48,247.55,455.0,243.9158,243.9158,243.7582,243.8271,455.0
2024-10-18 10:15:00,247.63,247.77,247.58,247.74,1750.0,243.9059,244.0438,243.8567,244.0143,1750.0
2024-10-18 10:20:00,247.74,247.82,247.11,247.34,3639.0,244.0143,244.0931,243.3937,243.6203,3639.0
2024-10-18 10:25:00,247.28,247.74,247.14,247.62,13318.0,243.5612,244.0143,243.4233,243.8961,13318.0
2024-10-18 10:30:00,247.51,247.52,247.47,247.47,603.0,243.7877,243.7976,243.7483,243.7483,603.0
2024-10-18 10:35:00,247.46,247.68,247.42,247.68,1274.0,243.7385,243.9552,243.6991,243.9552,1274.0
2024-10-18 10:40:00,247.8,247.87,247.72,247.81,700.0,244.0734,244.1423,243.9946,244.0832,700.0
2024-10-18 10:45:00,247.83,247.91,247.65,247.65,1105.0,244.1029,244.1817,243.9256,243.9256,1105.0
2024-10-18 10:50:00,247.81,248.17,247.79,248.08,1973.0,244.0832,244.4378,244.0635,244.3491,1973.0
2024-10-18 10:55:00,248.08,248.33,247.94,248.02,2013.0,244.3491,244.5954,244.2113,244.29,2013.0
2024-10-18 11:00:00,247.87,247.89,247.86,247.86,1746.0,244.1423,244.162,244.1325,244.1325,1746.0
2024-10-18 11:05:00,247.76,247.9,247.55,247.62,3000.0,244.034,244.1719,243.8271,243.8961,3000.0
2024-10-18 11:10:00,247.56,247.78,247.56,247.78,1112.0,243.837,244.0537,243.837,244.0537,1112.0
2024-10-18 11:15:00,247.78,247.78,247.78,247.78,100.0,244.0537,244.0537,244.0537,244.0537,100.0
2024-10-18 11:20:00,247.78,247.93,247.78,247.84,1583.0,244.0537,244.2014,244.0537,244.1128,1583.0
2024-10-18 11:25:00,247.76,247.76,247.57,247.67,611.0,244.034,244.034,243.8468,243.9453,611.0
2024-10-18 11:30:00,247.73,247.73,247.73,247.73,200.0,244.0044,244.0044,244.0044,244.0044,200.0
2024-10-18 11:35:00,247.72,247.95,247.72,247.93,900.0,243.9946,244.2211,243.9946,244.2014,900.0
2024-10-18 11:40:00,248.11,248.17,248.01,248.17,500.0,244.3787,244.4378,244.2802,244.4378,500.0
2024-10-18 11:45:00,248.27,248.27,248.16,248.27,551.0,244.5363,244.5363,244.4279,244.5363,551.0
2024-10-18 11:50:00,248.1,248.1,248.05,248.09,318.0,244.3688,244.3688,244.3196,244.359,318.0
2024-10-18 11:55:00,248.03,248.03,247.91,247.91,200.0,244.2999,244.2999,244.1817,244.1817,200.0
2024-10-18 12:00:00,248.02,248.03,247.98,248.03,435.0,244.29,244.2999,244.2507,244.2999,435.0
2024-10-18 12:05:00,248.01,248.06,248.01,248.06,300.0,244.2802,244.3294,244.2802,244.3294,300.0
2024-10-18 12:10:00,248.24,248.3,248.24,248.3,583.0,244.5067,244.5658,244.5067,244.5658,583.0
2024-10-18 12:15:00,248.35,248.35,248.35,248.35,100.0,244.6151,244.6151,244.6151,244.6151,100.0
2024-10-18 12:20:00,248.34,248.35,248.34,248.34,100.0,244.6052,244.6151,244.6052,244.6052,100.0
2024-10-18 12:25:00,248.44,248.55,248.43,248.55,1217.0,244.7037,244.8121,244.6939,244.8121,1217.0
2024-10-18 12:30:00,248.48,248.49,248.4,248.44,935.0,244.7431,244.753,244.6643,244.7037,935.0
2024-10-18 12:35:00,248.58,248.58,248.57,248.58,200.0,244.8416,244.8416,244.8318,244.8416,200.0
2024-10-18 12:40:00,248.62,248.71,248.59,248.71,1400.0,244.881,244.9697,244.8515,244.9697,1400.0
2024-10-18 12:45:00,248.59,248.6,248.42,248.51,2029.0,244.8515,244.8613,244.684,244.7727,2029.0
2024-10-18 12:50:00,248.51,249.01,248.5,249.0,1568.0,244.7727,245.2652,244.7628,245.2553,1568.0
2024-10-18 12:55:00,248.97,249.02,248.81,249.0,1189.0,245.2258,245.275,245.0682,245.2553,1189.0
2024-10-18 13:00:00,248.9,249.0,248.9,249.0,739.0,245.1568,245.2553,245.1568,245.2553,739.0
2024-10-18 13:05:00,249.0,249.0,249.0,249.0,0.0,245.2553,245.2553,245.2553,245.2553,0.0
2024-10-18 13:10:00,249.02,249.08,248.74,248.85,2062.0,245.275,245.3341,244.9992,245.1076,2062.0
2024-10-18 13:15:00,248.98,248.99,248.65,248.69,2040.0,245.2356,245.2455,244.9106,244.95,2040.0
2024-10-18 13:20:00,248.73,248.77,248.71,248.71,970.0,244.9894,245.0288,244.9697,244.9697,970.0
2024-10-18 13:25:00,248.72,248.74,248.64,248.67,1346.0,244.9795,244.9992,244.9007,244.9303,1346.0
2024-10-18 13:30:00,248.67,248.67,248.48,248.64,1085.0,244.9303,244.9303,244.7431,244.9007,1085.0
2024-10-18 13:35:00,248.73,248.79,248.62,248.73,1668.0,244.9894,245.0485,244.881,244.9894,1668.0
2024-10-18 13:40:00,248.73,248.73,248.73,248.73,0.0,244.9894,244.9894,244.9894,244.9894,0.0
2024-10-18 13:45:00,248.73,248.73,248.59,248.59,868.0,244.9894,244.9894,244.8515,244.8515,868.0
2024-10-18 13:50:00,248.66,248.66,248.62,248.62,200.0,244.9204,244.9204,244.881,244.881,200.0
2024-10-18 13:55:00,248.6,248.61,248.6,248.6,171.0,244.8613,244.8712,244.8613,244.8613,171.0
2024-10-18 14:00:00,248.43,248.6,248.43,248.6,655.0,244.6939,244.8613,244.6939,244.8613,655.0
2024-10-18 14:05:00,248.59,248.69,248.58,248.69,980.0,244.8515,244.95,244.8416,244.95,980.0
2024-10-18 14:10:00,248.73,248.78,248.68,248.77,973.0,244.9894,245.0386,244.9401,245.0288,973.0
2024-10-18 14:15:00,248.77,248.77,248.65,248.66,500.0,245.0288,245.0288,244.9106,244.9204,500.0
2024-10-18 14:20:00,248.73,248.94,248.57,248.94,1935.0,244.9894,245.1962,244.8318,245.1962,1935.0
2024-10-18 14:25:00,249.05,249.1,248.99,249.01,800.0,245.3046,245.3538,245.2455,245.2652,800.0
2024-10-18 14:30:00,249.1,249.1,248.9,248.91,1271.0,245.3538,245.3538,245.1568,245.1667,1271.0
2024-10-18 14:35:00,248.88,249.02,248.82,248.91,3755.0,245.1371,245.275,245.078,245.1667,3755.0
2024-10-18 14:40:00,248.93,248.95,248.61,248.85,2083.0,245.1864,245.2061,244.8712,245.1076,2083.0
2024-10-18 14:45:00,248.92,248.94,248.68,248.91,6529.0,245.1765,245.1962,244.9401,245.1667,6529.0
2024-10-18 14:50:00,248.93,248.94,248.77,248.77,1000.0,245.1864,245.1962,245.0288,245.0288,1000.0
2024-10-18 14:55:00,248.78,248.78,248.54,248.66,3121.0,245.0386,245.0386,244.8022,244.9204,3121.0
2024-10-18 15:00:00,248.7,248.84,248.63,248.69,3811.0,244.9598,245.0977,244.8909,244.95,3811.0
2024-10-18 15:05:00,248.66,248.66,248.37,248.59,1500.0,244.9204,244.9204,244.6348,244.8515,1500.0
2024-10-18 15:10:00,248.44,248.63,248.44,248.56,3301.0,244.7037,244.8909,244.7037,244.8219,3301.0
2024-10-18 15:15:00,248.62,248.72,248.54,248.62,2500.0,244.881,244.9795,244.8022,244.881,2500.0
2024-10-18 15:20:00,248.6,248.66,248.36,248.36,1409.0,244.8613,244.9204,244.6249,244.6249,1409.0
2024-10-18 15:25:00,248.27,248.35,248.2,248.28,4950.0,244.5363,244.6151,244.4673,244.5461,4950.0
2024-10-18 15:30:00,248.28,248.49,248.21,248.49,2640.0,244.5461,244.753,244.4772,244.753,2640.0
2024-10-18 15:35:00,248.45,248.53,248.37,248.5,1919.0,244.7136,244.7924,244.6348,244.7628,1919.0
2024-10-18 15:40:00,248.43,248.51,248.25,248.51,7318.0,244.6939,244.7727,244.5166,244.7727,7318.0
2024-10-18 15:45:00,248.53,248.78,248.45,248.71,4387.0,244.7924,245.0386,244.7136,244.9697,4387.0
2024-10-18 15:50:00,248.75,249.02,248.75,248.99,7669.0,245.0091,245.275,245.0091,245.2455,7669.0
2024-10-18 15:55:00,248.94,249.16,248.67,248.81,30449.0,245.1962,245.4129,244.9303,245.0682,30449.0
2024-10-21 09:30:00,250.0,250.88,249.5,250.8,12149.0,246.2403,247.107,245.7478,247.0282,12149.0
2024-10-21 09:35:00,250.5,250.5,248.89,249.82,6705.0,246.7328,246.7328,245.147,246.063,6705.0
2024-10-21 09:40:00,249.94,250.09,248.96,249.21,3313.0,246.1812,246.3289,245.2159,245.4622,3313.0
2024-10-21 09:45:00,249.23,250.04,249.23,249.77,1251.0,245.4819,246.2797,245.4819,246.0137,1251.0
2024-10-21 09:50:00,249.52,249.76,249.22,249.55,2452.0,245.7675,246.0039,245.472,245.797,2452.0
2024-10-21 09:55:00,249.55,249.56,249.32,249.5,1471.0,245.797,245.8069,245.5705,245.7478,1471.0
2024-10-21 10:00:00,249.19,249.34,249.18,249.34,1176.0,245.4425,245.5902,245.4326,245.5902,1176.0
2024-10-21 10:05:00,249.46,249.49,249.18,249.18,1003.0,245.7084,245.7379,245.4326,245.4326,1003.0
2024-10-21 10:10:00,249.23,249.37,249.22,249.37,700.0,245.4819,245.6197,245.472,245.6197,700.0
2024-10-21 10:15:00,249.18,249.21,248.93,248.94,2200.0,245.4326,245.4622,245.1864,245.1962,2200.0
2024-10-21 10:20:00,249.06,249.07,248.81,249.01,2330.0,245.3144,245.3243,245.0682,245.2652,2330.0
2024-10-21 10:25:00,249.0,249.01,248.41,248.41,3868.0,245.2553,245.2652,244.6742,244.6742,3868.0
2024-10-21 10:30:00,248.41,248.41,248.11,248.22,6222.0,244.6742,244.6742,244.3787,244.487,6222.0
2024-10-21 10:35:00,248.16,248.78,248.11,248.78,3717.0,244.4279,245.0386,244.3787,245.0386,3717.0
2024-10-21 10:40:00,248.82,249.19,248.82,248.93,9755.0,245.078,245.4425,245.078,245.1864,9755.0
2024-10-21 10:45:00,248.83,248.83,248.34,248.34,1800.0,245.0879,245.0879,244.6052,244.6052,1800.0
2024-10-21 10:50:00,248.33,248.6,248.33,248.59,1900.0,244.5954,244.8613,244.5954,244.8515,1900.0
2024-10-21 10:55:00,248.59,248.59,248.24,248.43,3767.0,244.8515,244.8515,244.5067,244.6939,3767.0
2024-10-21 11:00:00,248.28,248.39,248.17,248.33,3618.0,244.5461,244.6545,244.4378,244.5954,3618.0
2024-10-21 11:05:00,248.32,248.32,248.03,248.17,6629.0,244.5855,244.5855,244.2999,244.4378,6629.0
2024-10-21 11:10:00,248.16,248.25,248.04,248.15,3157.0,244.4279,244.5166,244.3097,244.4181,3157.0
2024-10-21 11:15:00,248.1,248.25,247.9,248.06,2879.0,244.3688,244.5166,244.1719,244.3294,2879.0
2024-10-21 11:20:00,248.06,248.06,247.8,247.89,2200.0,244.3294,244.3294,244.0734,244.162,2200.0
2024-10-21 11:25:00,247.83,248.07,247.82,247.97,2122.0,244.1029,244.3393,244.0931,244.2408,2122.0
2024-10-21 11:30:00,247.96,248.04,247.68,247.78,2300.0,244.231,244.3097,243.9552,244.0537,2300.0
2024-10-21 11:35:00,247.78,247.91,247.73,247.73,576.0,244.0537,244.1817,244.0044,244.0044,576.0
2024-10-21 11:40:00,247.65,248.07,247.65,248.05,2855.0,243.9256,244.3393,243.9256,244.3196,2855.0
2024-10-21 11:45:00,248.32,248.32,248.11,248.29,500.0,244.5855,244.5855,244.3787,244.556,500.0
2024-10-21 11:50:00,248.25,248.6,248.25,248.41,1563.0,244.5166,244.8613,244.5166,244.6742,1563.0
2024-10-21 11:55:00,248.57,248.58,248.26,248.43,1566.0,244.8318,244.8416,244.5264,244.6939,1566.0
2024-10-21 12:00:00,248.48,248.5,248.2,248.21,1200.0,244.7431,244.7628,244.4673,244.4772,1200.0
2024-10-21 12:05:00,248.2,248.39,248.19,248.39,1273.0,244.4673,244.6545,244.4575,244.6545,1273.0
2024-10-21 12:10:00,248.39,248.44,248.3,248.38,1700.0,244.6545,244.7037,244.5658,244.6446,1700.0
2024-10-21 12:15:00,248.26,248.36,248.26,248.29,1805.0,244.5264,244.6249,244.5264,244.556,1805.0
2024-10-21 12:20:00,248.27,248.43,248.25,248.43,1788.0,244.5363,244.6939,244.5166,244.6939,1788.0
2024-10-21 12:25:00,248.58,248.64,248.58,248.63,512.0,244.8416,244.9007,244.8416,244.8909,512.0
2024-10-21 12:30:00,248.63,248.63,248.52,248.54,1400.0,244.8909,244.8909,244.7825,244.8022,1400.0
2024-10-21 12:35:00,248.59,248.68,248.52,248.64,1152.0,244.8515,244.9401,244.7825,244.9007,1152.0
2024-10-21 12:40:00,248.67,248.67,248.44,248.64,1296.0,244.9303,244.9303,244.7037,244.9007,1296.0
2024-10-21 12:45:00,248.54,248.64,248.52,248.63,727.0,244.8022,244.9007,244.7825,244.8909,727.0
2024-10-21 12:50:00,248.62,248.78,248.48,248.78,2836.0,244.881,245.0386,244.7431,245.0386,2836.0
2024-10-21 12:55:00,248.61,248.8,248.61,248.78,1317.0,244.8712,245.0583,244.8712,245.0386,1317.0
2024-10-21 13:00:00,248.81,248.81,248.45,248.61,2009.0,245.0682,245.0682,244.7136,244.8712,2009.0
2024-10-21 13:05:00,248.52,248.52,248.36,248.36,400.0,244.7825,244.7825,244.6249,244.6249,400.0
2024-10-21 13:10:00,248.45,248.45,248.32,248.39,300.0,244.7136,244.7136,244.5855,244.6545,300.0
2024-10-21 13:15:00,248.25,248.38,248.23,248.38,2217.0,244.5166,244.6446,244.4969,244.6446,2217.0
2024-10-21 13:20:00,248.32,248.57,248.32,248.46,3899.0,244.5855,244.8318,244.5855,244.7234,3899.0
2024-10-21 13:25:00,248.53,248.67,248.29,248.29,3557.0,244.7924,244.9303,244.556,244.556,3557.0
2024-10-21 13:30:00,248.19,248.33,248.09,248.33,934.0,244.4575,244.5954,244.359,244.5954,934.0
2024-10-21 13:35:00,248.36,248.37,248.0,248.0,506.0,244.6249,244.6348,244.2703,244.2703,506.0
2024-10-21 13:40:00,248.0,248.19,247.95,248.16,1692.0,244.2703,244.4575,244.2211,244.4279,1692.0
2024-10-21 13:45:00,248.05,248.11,247.89,248.03,828.0,244.3196,244.3787,244.162,244.2999,828.0
2024-10-21 13:50:00,248.03,248.03,247.56,247.56,624.0,244.2999,244.2999,243.837,243.837,624.0
2024-10-21 13:55:00,247.81,247.93,247.68,247.93,1922.0,244.0832,244.2014,243.9552,244.2014,1922.0
2024-10-21 14:00:00,247.88,247.88,247.75,247.76,600.0,244.1522,244.1522,244.0241,244.034,600.0
2024-10-21 14:05:00,247.93,247.97,247.92,247.92,401.0,244.2014,244.2408,244.1916,244.1916,401.0
2024-10-21 14:10:00,247.91,247.91,247.63,247.63,1396.0,244.1817,244.1817,243.9059,243.9059,1396.0
2024-10-21 14:15:00,247.66,247.93,247.6,247.93,1820.0,243.9355,244.2014,243.8764,244.2014,1820.0
2024-10-21 14:20:00,247.96,248.13,247.93,247.93,1749.0,244.231,244.3984,244.2014,244.2014,1749.0
2024-10-21 14:25:00,248.1,248.1,247.98,247.98,810.0,244.3688,244.3688,244.2507,244.2507,810.0
2024-10-21 14:30:00,247.86,248.03,247.86,248.03,700.0,244.1325,244.2999,244.1325,244.2999,700.0
2024-10-21 14:35:00,248.04,248.04,247.97,247.98,500.0,244.3097,244.3097,244.2408,244.2507,500.0
2024-10-21 14:40:00,247.98,248.09,247.75,247.75,2249.0,244.2507,244.359,244.0241,244.0241,2249.0
2024-10-21 14:45:00,247.85,247.96,247.72,247.75,1148.0,244.1226,244.231,243.9946,244.0241,1148.0
2024-10-21 14:50:00,247.77,247.86,247.74,247.86,400.0,244.0438,244.1325,244.0143,244.1325,400.0
2024-10-21 14:55:00,247.84,247.91,247.75,247.75,500.0,244.1128,244.1817,244.0241,244.0241,500.0
2024-10-21 15:00:00,247.75,247.88,247.62,247.62,1536.0,244.0241,244.1522,243.8961,243.8961,1536.0
2024-10-21 15:05:00,247.65,247.85,247.65,247.78,2562.0,243.9256,244.1226,243.9256,244.0537,2562.0
2024-10-21 15:10:00,247.82,248.01,247.82,247.95,1274.0,244.0931,244.2802,244.0931,244.2211,1274.0
2024-10-21 15:15:00,248.03,248.05,248.03,248.05,400.0,244.2999,244.3196,244.2999,244.3196,400.0
2024-10-21 15:20:00,248.07,248.19,248.07,248.19,1778.0,244.3393,244.4575,244.3393,244.4575,1778.0
2024-10-21 15:25:00,248.28,248.28,248.2,248.26,2169.0,244.5461,244.5461,244.4673,244.5264,2169.0
2024-10-21 15:30:00,248.19,248.22,247.94,247.98,2330.0,244.4575,244.487,244.2113,244.2507,2330.0
2024-10-21 15:35:00,248.02,248.09,247.82,247.82,951.0,244.29,244.359,244.0931,244.0931,951.0
2024-10-21 15:40:00,247.83,247.92,247.78,247.86,2601.0,244.1029,244.1916,244.0537,244.1325,2601.0
2024-10-21 15:45:00,247.82,248.16,247.8,247.96,4697.0,244.0931,244.4279,244.0734,244.231,4697.0
2024-10-21 15:50:00,247.96,247.99,247.6,247.63,8337.0,244.231,244.2605,243.8764,243.9059,8337.0
2024-10-21 15:55:00,247.61,248.3,247.46,248.26,39662.0,243.8862,244.5658,243.7385,244.5264,39662.0
2024-10-22 09:30:00,247.85,247.85,245.4,246.31,7062.0,244.1226,244.1226,241.7095,242.6058,7062.0
2024-10-22 09:35:00,245.8,246.08,245.3,246.08,515.0,242.1034,242.3792,241.611,242.3792,515.0
2024-10-22 09:40:00,245.28,245.5,244.28,244.3,2542.0,241.5913,241.8079,240.6063,240.626,2542.0
2024-10-22 09:45:00,244.34,245.63,244.34,245.4,3027.0,240.6654,241.936,240.6654,241.7095,3027.0
2024-10-22 09:50:00,245.91,245.93,245.32,245.5,1472.0,242.2118,242.2315,241.6307,241.8079,1472.0
2024-10-22 09:55:00,245.78,245.89,245.28,245.41,737.0,242.0837,242.1921,241.5913,241.7193,737.0
2024-10-22 10:00:00,245.0,245.21,244.59,244.76,1512.0,241.3155,241.5223,240.9116,241.0791,1512.0
2024-10-22 10:05:00,244.53,244.71,244.17,244.17,1320.0,240.8525,241.0298,240.4979,240.4979,1320.0
2024-10-22 10:10:00,244.38,244.69,244.04,244.05,1840.0,240.7048,241.0101,240.3699,240.3798,1840.0
2024-10-22 10:15:00,244.15,244.17,243.94,243.94,3588.0,240.4782,240.4979,240.2714,240.2714,3588.0
2024-10-22 10:20:00,243.88,244.28,243.81,244.13,1998.0,240.2123,240.6063,240.1434,240.4586,1998.0
2024-10-22 10:25:00,244.12,244.12,243.27,243.54,3744.0,240.4487,240.4487,239.6115,239.8774,3744.0
2024-10-22 10:30:00,243.31,243.34,243.17,243.17,514.0,239.6509,239.6804,239.513,239.513,514.0
2024-10-22 10:35:00,243.25,243.69,243.24,243.65,900.0,239.5918,240.0252,239.5819,239.9858,900.0
2024-10-22 10:40:00,243.2,243.25,242.74,243.01,8678.0,239.5425,239.5918,239.0895,239.3554,8678.0
2024-10-22 10:45:00,243.29,243.6,243.09,243.41,948.0,239.6312,239.9365,239.4342,239.7494,948.0
2024-10-22 10:50:00,243.61,243.84,243.61,243.84,702.0,239.9464,240.1729,239.9464,240.1729,702.0
2024-10-22 10:55:00,243.98,244.33,243.77,244.33,400.0,240.3108,240.6555,240.104,240.6555,400.0
2024-10-22 11:00:00,244.18,244.36,244.18,244.32,855.0,240.5078,240.6851,240.5078,240.6457,855.0
2024-10-22 11:05:00,244.37,244.55,244.36,244.47,973.0,240.6949,240.8722,240.6851,240.7934,973.0
2024-10-22 11:10:00,244.61,245.0,244.61,245.0,2403.0,240.9313,241.3155,240.9313,241.3155,2403.0
2024-10-22 11:15:00,244.91,245.3,244.91,245.18,4783.0,241.2268,241.611,241.2268,241.4928,4783.0
2024-10-22 11:20:00,245.01,245.45,245.01,245.29,2093.0,241.3253,241.7587,241.3253,241.6011,2093.0
2024-10-22 11:25:00,245.3,245.3,245.3,245.3,100.0,241.611,241.611,241.611,241.611,100.0
2024-10-22 11:30:00,245.1,245.14,244.8,245.04,4577.0,241.414,241.4534,241.1185,241.3549,4577.0
2024-10-22 11:35:00,245.04,245.21,245.0,245.0,734.0,241.3549,241.5223,241.3155,241.3155,734.0
2024-10-22 11:40:00,244.82,244.85,244.69,244.83,1010.0,241.1382,241.1677,241.0101,241.148,1010.0
2024-10-22 11:45:00,244.75,244.75,244.43,244.51,1248.0,241.0692,241.0692,240.754,240.8328,1248.0
2024-10-22 11:50:00,244.71,244.71,244.62,244.63,609.0,241.0298,241.0298,240.9412,240.951,609.0
2024-10-22 11:55:00,244.43,244.5,244.39,244.41,1600.0,240.754,240.823,240.7146,240.7343,1600.0
2024-10-22 12:00:00,244.41,244.58,244.38,244.49,3581.0,240.7343,240.9018,240.7048,240.8131,3581.0
2024-10-22 12:05:00,244.42,244.44,244.25,244.34,1314.0,240.7442,240.7639,240.5767,240.6654,1314.0
2024-10-22 12:10:00,244.56,244.65,244.41,244.65,1410.0,240.8821,240.9707,240.7343,240.9707,1410.0
2024-10-22 12:15:00,244.64,244.73,244.55,244.69,900.0,240.9609,241.0495,240.8722,241.0101,900.0
2024-10-22 12:20:00,244.69,245.24,244.68,244.94,2126.0,241.0101,241.5519,241.0003,241.2564,2126.0
2024-10-22 12:25:00,245.22,245.32,245.07,245.26,978.0,241.5322,241.6307,241.3844,241.5716,978.0
2024-10-22 12:30:00,245.04,245.04,244.8,244.8,650.0,241.3549,241.3549,241.1185,241.1185,650.0
2024-10-22 12:35:00,244.8,244.92,244.67,244.92,782.0,241.1185,241.2367,240.9904,241.2367,782.0
2024-10-22 12:40:00,244.6,244.79,244.6,244.76,1749.0,240.9215,241.1086,240.9215,241.0791,1749.0
2024-10-22 12:45:00,244.72,244.93,244.68,244.9,2143.0,241.0397,241.2465,241.0003,241.217,2143.0
2024-10-22 12:50:00,244.76,244.76,244.54,244.55,679.0,241.0791,241.0791,240.8624,240.8722,679.0
2024-10-22 12:55:00,244.43,244.69,244.4,244.64,1320.0,240.754,241.0101,240.7245,240.9609,1320.0
2024-10-22 13:00:00,244.58,244.61,244.57,244.6,305.0,240.9018,240.9313,240.8919,240.9215,305.0
2024-10-22 13:05:00,244.6,244.73,244.46,244.73,835.0,240.9215,241.0495,240.7836,241.0495,835.0
2024-10-22 13:10:00,244.46,244.79,244.46,244.79,4000.0,240.7836,241.1086,240.7836,241.1086,4000.0
2024-10-22 13:15:00,244.75,244.75,244.5,244.5,406.0,241.0692,241.0692,240.823,240.823,406.0
2024-10-22 13:20:00,244.56,244.72,244.37,244.42,2178.0,240.8821,241.0397,240.6949,240.7442,2178.0
2024-10-22 13:25:00,244.49,244.49,244.44,244.44,300.0,240.8131,240.8131,240.7639,240.7639,300.0
2024-10-22 13:30:00,244.33,244.33,244.2,244.21,902.0,240.6555,240.6555,240.5275,240.5373,902.0
2024-10-22 13:35:00,244.38,244.38,244.18,244.21,1100.0,240.7048,240.7048,240.5078,240.5373,1100.0
2024-10-22 13:40:00,244.28,244.37,244.15,244.37,6526.0,240.6063,240.6949,240.4782,240.6949,6526.0
2024-10-22 13:45:00,244.6,244.6,244.42,244.46,1430.0,240.9215,240.9215,240.7442,240.7836,1430.0
2024-10-22 13:50:00,244.34,244.49,244.24,244.45,2200.0,240.6654,240.8131,240.5669,240.7737,2200.0
2024-10-22 13:55:00,244.44,244.53,244.33,244.51,4167.0,240.7639,240.8525,240.6555,240.8328,4167.0
2024-10-22 14:00:00,244.5,244.78,244.5,244.75,4316.0,240.823,241.0988,240.823,241.0692,4316.0
2024-10-22 14:05:00,244.61,244.64,244.45,244.52,1513.0,240.9313,240.9609,240.7737,240.8427,1513.0
2024-10-22 14:10:00,244.66,244.7,244.5,244.69,1370.0,240.9806,241.02,240.823,241.0101,1370.0
2024-10-22 14:15:00,244.62,244.9,244.62,244.8,2647.0,240.9412,241.217,240.9412,241.1185,2647.0
2024-10-22 14:20:00,244.8,244.8,244.63,244.64,1323.0,241.1185,241.1185,240.951,240.9609,1323.0
2024-10-22 14:25:00,244.62,244.69,244.51,244.59,2357.0,240.9412,241.0101,240.8328,240.9116,2357.0
2024-10-22 14:30:00,244.64,244.76,244.64,244.67,1100.0,240.9609,241.0791,240.9609,240.9904,1100.0
2024-10-22 14:35:00,244.57,244.66,244.39,244.53,3231.0,240.8919,240.9806,240.7146,240.8525,3231.0
2024-10-22 14:40:00,244.53,244.67,244.43,244.61,2535.0,240.8525,240.9904,240.754,240.9313,2535.0
2024-10-22 14:45:00,244.61,244.65,244.42,244.43,3198.0,240.9313,240.9707,240.7442,240.754,3198.0
2024-10-22 14:50:00,244.52,244.54,244.46,244.46,900.0,240.8427,240.8624,240.7836,240.7836,900.0
2024-10-22 14:55:00,244.46,244.88,244.46,244.88,9046.0,240.7836,241.1973,240.7836,241.1973,9046.0
2024-10-22 15:00:00,244.81,244.91,244.63,244.72,2165.0,241.1283,241.2268,240.951,241.0397,2165.0
2024-10-22 15:05:00,244.9,244.9,244.79,244.82,2045.0,241.217,241.217,241.1086,241.1382,2045.0
2024-10-22 15:10:00,244.89,244.92,244.71,244.85,1985.0,241.2071,241.2367,241.0298,241.1677,1985.0
2024-10-22 15:15:00,244.89,245.15,244.89,245.15,1680.0,241.2071,241.4632,241.2071,241.4632,1680.0
2024-10-22 15:20:00,245.28,245.34,245.14,245.24,2698.0,241.5913,241.6504,241.4534,241.5519,2698.0
2024-10-22 15:25:00,245.16,245.17,244.89,245.02,4829.0,241.4731,241.4829,241.2071,241.3352,4829.0
2024-10-22 15:30:00,245.1,245.27,245.0,245.27,2109.0,241.414,241.5814,241.3155,241.5814,2109.0
2024-10-22 15:35:00,245.21,245.22,245.08,245.17,2593.0,241.5223,241.5322,241.3943,241.4829,2593.0
2024-10-22 15:40:00,245.14,245.14,244.76,245.01,5850.0,241.4534,241.4534,241.0791,241.3253,5850.0
2024-10-22 15:45:00,245.03,245.11,245.0,245.01,3044.0,241.345,241.4238,241.3155,241.3253,3044.0
2024-10-22 15:50:00,245.01,245.34,244.89,245.34,14829.0,241.3253,241.6504,241.2071,241.6504,14829.0
2024-10-22 15:55:00,245.36,245.41,244.86,244.91,45311.0,241.6701,241.7193,241.1776,241.2268,45311.0
2024-10-23 09:30:00,246.77,247.8,244.86,245.73,10775.0,243.0588,244.0734,241.1776,242.0345,10775.0
2024-10-23 09:35:00,246.59,246.87,245.68,245.83,2687.0,242.8816,243.1573,241.9852,242.133,2687.0
2024-10-23 09:40:00,246.12,246.12,245.47,245.85,2603.0,242.4186,242.4186,241.7784,242.1527,2603.0
2024-10-23 09:45:00,246.04,246.2,246.04,246.1,914.0,242.3398,242.4974,242.3398,242.3989,914.0
2024-10-23 09:50:00,246.59,246.91,246.5,246.86,1553.0,242.8816,243.1967,242.7929,243.1475,1553.0
2024-10-23 09:55:00,246.75,246.94,246.53,246.54,2852.0,243.0391,243.2263,242.8225,242.8323,2852.0
2024-10-23 10:00:00,246.88,247.13,246.41,247.13,4748.0,243.1672,243.4134,242.7043,243.4134,4748.0
2024-10-23 10:05:00,247.13,247.43,246.98,247.21,2646.0,243.4134,243.7089,243.2657,243.4922,2646.0
2024-10-23 10:10:00,247.15,247.35,246.96,246.96,861.0,243.4331,243.6301,243.246,243.246,861.0
2024-10-23 10:15:00,246.7,246.8,246.64,246.66,1300.0,242.9899,243.0884,242.9308,242.9505,1300.0
2024-10-23 10:20:00,246.59,246.6,246.4,246.4,300.0,242.8816,242.8914,242.6944,242.6944,300.0
2024-10-23 10:25:00,246.64,246.82,246.64,246.73,619.0,242.9308,243.1081,242.9308,243.0194,619.0
2024-10-23 10:30:00,246.6,246.63,246.29,246.3,2141.0,242.8914,242.921,242.5861,242.5959,2141.0
2024-10-23 10:35:00,246.34,246.37,245.51,245.65,6855.0,242.6353,242.6649,241.8178,241.9557,6855.0
2024-10-23 10:40:00,245.78,245.99,245.78,245.99,1400.0,242.0837,242.2906,242.0837,242.2906,1400.0
2024-10-23 10:45:00,246.22,246.26,245.83,245.87,1385.0,242.5171,242.5565,242.133,242.1724,1385.0
2024-10-23 10:50:00,245.61,245.61,245.29,245.52,546.0,241.9163,241.9163,241.6011,241.8276,546.0
2024-10-23 10:55:00,245.56,246.02,245.55,245.7,2640.0,241.867,242.3201,241.8572,242.0049,2640.0
2024-10-23 11:00:00,245.96,245.98,245.32,245.33,5699.0,242.261,242.2807,241.6307,241.6405,5699.0
2024-10-23 11:05:00,245.38,245.38,244.96,245.17,1639.0,241.6898,241.6898,241.2761,241.4829,1639.0
2024-10-23 11:10:00,245.15,245.3,244.86,245.0,2215.0,241.4632,241.611,241.1776,241.3155,2215.0
2024-10-23 11:15:00,245.14,245.42,244.95,245.42,8605.0,241.4534,241.7291,241.2662,241.7291,8605.0
2024-10-23 11:20:00,245.38,245.76,245.38,245.62,1585.0,241.6898,242.064,241.6898,241.9261,1585.0
2024-10-23 11:25:00,245.62,245.71,245.58,245.62,810.0,241.9261,242.0148,241.8867,241.9261,810.0
2024-10-23 11:30:00,245.75,245.75,245.58,245.74,665.0,242.0542,242.0542,241.8867,242.0443,665.0
2024-10-23 11:35:00,245.86,245.94,245.86,245.94,400.0,242.1625,242.2413,242.1625,242.2413,400.0
2024-10-23 11:40:00,245.82,245.82,245.59,245.62,3750.0,242.1231,242.1231,241.8966,241.9261,3750.0
2024-10-23 11:45:00,245.69,245.69,245.66,245.66,235.0,241.9951,241.9951,241.9655,241.9655,235.0
2024-10-23 11:50:00,245.83,246.02,245.83,246.02,1963.0,242.133,242.3201,242.133,242.3201,1963.0
2024-10-23 11:55:00,246.09,246.17,245.88,246.13,3310.0,242.3891,242.4679,242.1822,242.4285,3310.0
2024-10-23 12:00:00,246.17,246.42,246.05,246.19,1312.0,242.4679,242.7141,242.3497,242.4876,1312.0
2024-10-23 12:05:00,246.33,246.34,246.0,246.01,3265.0,242.6255,242.6353,242.3004,242.3103,3265.0
2024-10-23 12:10:00,246.11,246.11,245.92,246.02,980.0,242.4088,242.4088,242.2216,242.3201,980.0
2024-10-23 12:15:00,245.91,246.16,245.9,245.98,1413.0,242.2118,242.458,242.2019,242.2807,1413.0
2024-10-23 12:20:00,246.16,246.16,245.87,245.89,1615.0,242.458,242.458,242.1724,242.1921,1615.0
2024-10-23 12:25:00,245.86,245.97,245.86,245.97,425.0,242.1625,242.2709,242.1625,242.2709,425.0
2024-10-23 12:30:00,245.85,245.97,245.85,245.97,603.0,242.1527,242.2709,242.1527,242.2709,603.0
2024-10-23 12:35:00,246.03,246.32,245.85,246.19,951.0,242.33,242.6156,242.1527,242.4876,951.0
2024-10-23 12:40:00,246.2,246.21,246.2,246.21,400.0,242.4974,242.5073,242.4974,242.5073,400.0
2024-10-23 12:45:00,246.3,246.42,246.3,246.42,804.0,242.5959,242.7141,242.5959,242.7141,804.0
2024-10-23 12:50:00,246.51,246.55,246.27,246.28,2324.0,242.8028,242.8422,242.5664,242.5762,2324.0
2024-10-23 12:55:00,246.32,246.41,246.13,246.14,2439.0,242.6156,242.7043,242.4285,242.4383,2439.0
2024-10-23 13:00:00,246.22,246.22,246.02,246.02,1442.0,242.5171,242.5171,242.3201,242.3201,1442.0
2024-10-23 13:05:00,246.01,246.01,245.86,245.86,375.0,242.3103,242.3103,242.1625,242.1625,375.0
2024-10-23 13:10:00,246.0,246.0,245.71,245.93,1830.0,242.3004,242.3004,242.0148,242.2315,1830.0
2024-10-23 13:15:00,245.97,245.97,245.87,245.94,519.0,242.2709,242.2709,242.1724,242.2413,519.0
2024-10-23 13:20:00,245.86,245.86,245.61,245.61,485.0,242.1625,242.1625,241.9163,241.9163,485.0
2024-10-23 13:25:00,245.63,245.63,245.49,245.5,902.0,241.936,241.936,241.7981,241.8079,902.0
2024-10-23 13:30:00,245.53,245.61,245.32,245.4,1870.0,241.8375,241.9163,241.6307,241.7095,1870.0
2024-10-23 13:35:00,245.4,245.4,245.31,245.38,801.0,241.7095,241.7095,241.6208,241.6898,801.0
2024-10-23 13:40:00,245.38,245.56,245.38,245.56,1300.0,241.6898,241.867,241.6898,241.867,1300.0
2024-10-23 13:45:00,245.67,245.91,245.67,245.9,1296.0,241.9754,242.2118,241.9754,242.2019,1296.0
2024-10-23 13:50:00,245.93,245.94,245.77,245.79,1275.0,242.2315,242.2413,242.0739,242.0936,1275.0
2024-10-23 13:55:00,245.79,245.84,245.67,245.84,2253.0,242.0936,242.1428,241.9754,242.1428,2253.0
2024-10-23 14:00:00,245.87,246.0,245.72,245.72,1769.0,242.1724,242.3004,242.0246,242.0246,1769.0
2024-10-23 14:05:00,245.77,245.77,245.63,245.63,1716.0,242.0739,242.0739,241.936,241.936,1716.0
2024-10-23 14:10:00,245.63,245.63,245.38,245.38,1572.0,241.936,241.936,241.6898,241.6898,1572.0
2024-10-23 14:15:00,245.19,245.19,244.85,244.85,709.0,241.5026,241.5026,241.1677,241.1677,709.0
2024-10-23 14:20:00,244.85,244.9,244.71,244.78,3130.0,241.1677,241.217,241.0298,241.0988,3130.0
2024-10-23 14:25:00,244.81,245.11,244.81,245.0,2467.0,241.1283,241.4238,241.1283,241.3155,2467.0
2024-10-23 14:30:00,245.01,245.01,245.0,245.01,300.0,241.3253,241.3253,241.3155,241.3253,300.0
2024-10-23 14:35:00,245.3,245.4,245.29,245.4,1005.0,241.611,241.7095,241.6011,241.7095,1005.0
2024-10-23 14:40:00,245.48,245.76,245.47,245.5,2001.0,241.7882,242.064,241.7784,241.8079,2001.0
2024-10-23 14:45:00,245.73,245.74,245.46,245.71,3861.0,242.0345,242.0443,241.7685,242.0148,3861.0
2024-10-23 14:50:00,245.75,245.8,245.61,245.8,933.0,242.0542,242.1034,241.9163,242.1034,933.0
2024-10-23 14:55:00,245.77,245.99,245.77,245.99,1251.0,242.0739,242.2906,242.0739,242.2906,1251.0
2024-10-23 15:00:00,245.78,245.78,245.63,245.63,1035.0,242.0837,242.0837,241.936,241.936,1035.0
2024-10-23 15:05:00,245.6,245.62,245.52,245.57,588.0,241.9064,241.9261,241.8276,241.8769,588.0
2024-10-23 15:10:00,245.62,245.69,245.55,245.62,1406.0,241.9261,241.9951,241.8572,241.9261,1406.0
2024-10-23 15:15:00,245.55,245.63,245.47,245.63,1551.0,241.8572,241.936,241.7784,241.936,1551.0
2024-10-23 15:20:00,245.53,245.56,245.33,245.33,900.0,241.8375,241.867,241.6405,241.6405,900.0
2024-10-23 15:25:00,245.31,245.47,245.27,245.41,1497.0,241.6208,241.7784,241.5814,241.7193,1497.0
2024-10-23 15:30:00,245.44,245.71,245.43,245.65,1431.0,241.7488,242.0148,241.739,241.9557,1431.0
2024-10-23 15:35:00,245.61,245.65,245.41,245.62,2248.0,241.9163,241.9557,241.7193,241.9261,2248.0
2024-10-23 15:40:00,245.59,245.77,245.51,245.77,1472.0,241.8966,242.0739,241.8178,242.0739,1472.0
2024-10-23 15:45:00,245.68,245.73,245.51,245.73,4021.0,241.9852,242.0345,241.8178,242.0345,4021.0
2024-10-23 15:50:00,245.7,245.97,245.64,245.78,9050.0,242.0049,242.2709,241.9458,242.0837,9050.0
2024-10-23 15:55:00,245.83,245.96,245.61,245.83,27799.0,242.133,242.261,241.9163,242.133,27799.0
2024-10-24 09:30:00,246.0,246.0,243.58,244.16,10598.0,242.3004,242.3004,239.9168,240.4881,10598.0
2024-10-24 09:35:00,244.4,244.93,243.93,244.48,2051.0,240.7245,241.2465,240.2616,240.8033,2051.0
2024-10-24 09:40:00,244.14,244.27,243.85,243.85,518.0,240.4684,240.5964,240.1828,240.1828,518.0
2024-10-24 09:45:00,243.85,245.48,243.69,245.48,4360.0,240.1828,241.7882,240.0252,241.7882,4360.0
2024-10-24 09:50:00,245.3,245.82,245.3,245.63,1710.0,241.611,242.1231,241.611,241.936,1710.0
2024-10-24 09:55:00,245.52,246.47,245.52,245.85,2047.0,241.8276,242.7634,241.8276,242.1527,2047.0
2024-10-24 10:00:00,245.84,246.24,245.84,246.18,1326.0,242.1428,242.5368,242.1428,242.4777,1326.0
2024-10-24 10:05:00,246.05,246.35,245.87,246.1,3822.0,242.3497,242.6452,242.1724,242.3989,3822.0
2024-10-24 10:10:00,245.98,246.08,245.61,245.61,1904.0,242.2807,242.3792,241.9163,241.9163,1904.0
2024-10-24 10:15:00,245.93,245.99,245.51,245.99,4727.0,242.2315,242.2906,241.8178,242.2906,4727.0
2024-10-24 10:20:00,246.01,246.01,245.86,245.86,675.0,242.3103,242.3103,242.1625,242.1625,675.0
2024-10-24 10:25:00,246.0,246.49,246.0,246.49,3356.0,242.3004,242.7831,242.3004,242.7831,3356.0
2024-10-24 10:30:00,246.41,246.41,246.12,246.18,3095.0,242.7043,242.7043,242.4186,242.4777,3095.0
2024-10-24 10:35:00,246.19,246.23,246.02,246.02,2252.0,242.4876,242.527,242.3201,242.3201,2252.0
2024-10-24 10:40:00,245.96,246.01,245.92,246.01,840.0,242.261,242.3103,242.2216,242.3103,840.0
2024-10-24 10:45:00,245.74,246.09,245.65,245.98,3239.0,242.0443,242.3891,241.9557,242.2807,3239.0
2024-10-24 10:50:00,245.97,246.27,245.77,246.27,1418.0,242.2709,242.5664,242.0739,242.5664,1418.0
2024-10-24 10:55:00,246.2,246.41,246.2,246.27,1451.0,242.4974,242.7043,242.4974,242.5664,1451.0
2024-10-24 11:00:00,246.36,246.44,245.87,245.9,2083.0,242.655,242.7338,242.1724,242.2019,2083.0
2024-10-24 11:05:00,245.89,245.89,245.8,245.8,500.0,242.1921,242.1921,242.1034,242.1034,500.0
2024-10-24 11:10:00,245.75,245.79,245.56,245.79,1694.0,242.0542,242.0936,241.867,242.0936,1694.0
2024-10-24 11:15:00,245.8,245.98,245.79,245.84,1100.0,242.1034,242.2807,242.0936,242.1428,1100.0
2024-10-24 11:20:00,245.94,245.99,245.13,245.23,24469.0,242.2413,242.2906,241.4435,241.542,24469.0
2024-10-24 11:25:00,245.19,245.34,245.14,245.19,1158.0,241.5026,241.6504,241.4534,241.5026,1158.0
2024-10-24 11:30:00,245.29,245.34,245.14,245.23,2731.0,241.6011,241.6504,241.4534,241.542,2731.0
2024-10-24 11:35:00,245.24,245.29,244.94,244.94,6955.0,241.5519,241.6011,241.2564,241.2564,6955.0
2024-10-24 11:40:00,245.02,245.02,244.71,244.71,1346.0,241.3352,241.3352,241.0298,241.0298,1346.0
2024-10-24 11:45:00,244.71,244.72,244.45,244.69,4784.0,241.0298,241.0397,240.7737,241.0101,4784.0
2024-10-24 11:50:00,244.77,244.86,244.68,244.86,1833.0,241.0889,241.1776,241.0003,241.1776,1833.0
2024-10-24 11:55:00,244.91,245.04,244.54,244.65,4425.0,241.2268,241.3549,240.8624,240.9707,4425.0
2024-10-24 12:00:00,244.53,244.59,244.37,244.37,1108.0,240.8525,240.9116,240.6949,240.6949,1108.0
2024-10-24 12:05:00,244.34,244.38,244.22,244.34,940.0,240.6654,240.7048,240.5472,240.6654,940.0
2024-10-24 12:10:00,244.45,244.45,244.15,244.15,774.0,240.7737,240.7737,240.4782,240.4782,774.0
2024-10-24 12:15:00,244.24,244.31,244.11,244.24,1133.0,240.5669,240.6358,240.4389,240.5669,1133.0
2024-10-24 12:20:00,244.26,244.51,244.26,244.48,4031.0,240.5866,240.8328,240.5866,240.8033,4031.0
2024-10-24 12:25:00,244.47,244.9,244.47,244.9,2492.0,240.7934,241.217,240.7934,241.217,2492.0
2024-10-24 12:30:00,244.8,245.07,244.78,245.07,1662.0,241.1185,241.3844,241.0988,241.3844,1662.0
2024-10-24 12:35:00,245.15,245.16,245.04,245.04,1105.0,241.4632,241.4731,241.3549,241.3549,1105.0
2024-10-24 12:40:00,245.02,245.05,244.72,244.72,2486.0,241.3352,241.3647,241.0397,241.0397,2486.0
2024-10-24 12:45:00,244.92,245.06,244.85,244.96,4166.0,241.2367,241.3746,241.1677,241.2761,4166.0
2024-10-24 12:50:00,245.02,245.13,244.96,245.13,1976.0,241.3352,241.4435,241.2761,241.4435,1976.0
2024-10-24 12:55:00,244.96,245.09,244.92,245.09,1224.0,241.2761,241.4041,241.2367,241.4041,1224.0
2024-10-24 13:00:00,244.92,245.02,244.86,244.97,3001.0,241.2367,241.3352,241.1776,241.2859,3001.0
2024-10-24 13:05:00,244.94,244.94,244.83,244.85,861.0,241.2564,241.2564,241.148,241.1677,861.0
2024-10-24 13:10:00,244.87,244.95,244.76,244.89,4973.0,241.1874,241.2662,241.0791,241.2071,4973.0
2024-10-24 13:15:00,244.8,244.94,244.75,244.94,2450.0,241.1185,241.2564,241.0692,241.2564,2450.0
2024-10-24 13:20:00,244.91,245.11,244.88,245.04,3693.0,241.2268,241.4238,241.1973,241.3549,3693.0
2024-10-24 13:25:00,245.05,245.13,244.94,245.03,3641.0,241.3647,241.4435,241.2564,241.345,3641.0
2024-10-24 13:30:00,244.95,244.99,244.91,244.99,1834.0,241.2662,241.3056,241.2268,241.3056,1834.0
2024-10-24 13:35:00,245.0,245.12,244.95,245.09,2882.0,241.3155,241.4337,241.2662,241.4041,2882.0
2024-10-24 13:40:00,245.12,245.17,245.09,245.13,1827.0,241.4337,241.4829,241.4041,241.4435,1827.0
2024-10-24 13:45:00,245.1,245.15,244.91,244.99,2083.0,241.414,241.4632,241.2268,241.3056,2083.0
2024-10-24 13:50:00,245.08,245.09,244.89,244.89,1053.0,241.3943,241.4041,241.2071,241.2071,1053.0
2024-10-24 13:55:00,244.98,244.98,244.87,244.87,710.0,241.2958,241.2958,241.1874,241.1874,710.0
2024-10-24 14:00:00,244.82,244.83,244.63,244.65,1873.0,241.1382,241.148,240.951,240.9707,1873.0
2024-10-24 14:05:00,244.72,244.74,244.66,244.67,1150.0,241.0397,241.0594,240.9806,240.9904,1150.0
2024-10-24 14:10:00,244.7,244.9,244.64,244.78,9880.0,241.02,241.217,240.9609,241.0988,9880.0
2024-10-24 14:15:00,244.88,244.88,244.53,244.73,14626.0,241.1973,241.1973,240.8525,241.0495,14626.0
2024-10-24 14:20:00,244.75,244.75,244.23,244.23,4467.0,241.0692,241.0692,240.557,240.557,4467.0
2024-10-24 14:25:00,244.24,244.26,244.12,244.24,4566.0,240.5669,240.5866,240.4487,240.5669,4566.0
2024-10-24 14:30:00,244.26,244.28,244.17,244.19,4686.0,240.5866,240.6063,240.4979,240.5176,4686.0
2024-10-24 14:35:00,244.18,244.2,243.87,244.01,5744.0,240.5078,240.5275,240.2025,240.3404,5744.0
2024-10-24 14:40:00,244.0,244.23,243.99,244.22,1688.0,240.3305,240.557,240.3207,240.5472,1688.0
2024-10-24 14:45:00,244.19,244.2,244.02,244.02,1863.0,240.5176,240.5275,240.3502,240.3502,1863.0
2024-10-24 14:50:00,244.0,244.69,243.95,244.5,24439.0,240.3305,241.0101,240.2813,240.823,24439.0
2024-10-24 14:55:00,244.5,244.5,244.01,244.1,5413.0,240.823,240.823,240.3404,240.429,5413.0
2024-10-24 15:00:00,244.01,244.01,243.77,243.77,2074.0,240.3404,240.3404,240.104,240.104,2074.0
2024-10-24 15:05:00,243.67,243.71,243.42,243.48,7193.0,240.0055,240.0449,239.7592,239.8183,7193.0
2024-10-24 15:10:00,243.59,243.77,243.59,243.75,2431.0,239.9267,240.104,239.9267,240.0843,2431.0
2024-10-24 15:15:00,243.68,243.84,243.67,243.83,2289.0,240.0153,240.1729,240.0055,240.1631,2289.0
2024-10-24 15:20:00,243.94,243.98,243.48,243.84,9576.0,240.2714,240.3108,239.8183,240.1729,9576.0
2024-10-24 15:25:00,243.84,243.96,243.6,243.6,3063.0,240.1729,240.2911,239.9365,239.9365,3063.0
2024-10-24 15:30:00,243.65,243.8,243.6,243.63,4678.0,239.9858,240.1335,239.9365,239.9661,4678.0
2024-10-24 15:35:00,243.67,243.72,243.4,243.41,5443.0,240.0055,240.0547,239.7395,239.7494,5443.0
2024-10-24 15:40:00,243.4,243.59,243.4,243.59,4997.0,239.7395,239.9267,239.7395,239.9267,4997.0
2024-10-24 15:45:00,243.51,243.6,243.45,243.51,8540.0,239.8479,239.9365,239.7888,239.8479,8540.0
2024-10-24 15:50:00,243.56,244.4,243.56,244.06,15383.0,239.8971,240.7245,239.8971,240.3896,15383.0
2024-10-24 15:55:00,244.09,244.49,243.8,244.29,46858.0,240.4192,240.8131,240.1335,240.6161,46858.0
2024-10-25 09:30:00,257.81,258.42,253.5,257.45,44264.0,253.9328,254.5336,249.6876,253.5782,44264.0
2024-10-25 09:35:00,257.45,258.44,256.3,257.56,24791.0,253.5782,254.5533,252.4455,253.6866,24791.0
2024-10-25 09:40:00,257.45,258.89,256.61,256.72,38154.0,253.5782,254.9966,252.7509,252.8592,38154.0
2024-10-25 09:45:00,256.95,257.37,255.19,255.7,48148.0,253.0858,253.4994,251.3522,251.8545,48148.0
2024-10-25 09:50:00,255.56,256.8,255.48,256.33,11321.0,251.7167,252.938,251.6379,252.4751,11321.0
2024-10-25 09:55:00,256.31,256.36,255.05,255.56,10349.0,252.4554,252.5046,251.2143,251.7167,10349.0
2024-10-25 10:00:00,255.11,256.44,255.11,256.27,10183.0,251.2734,252.5834,251.2734,252.416,10183.0
2024-10-25 10:05:00,256.41,256.98,256.12,256.78,10079.0,252.5539,253.1153,252.2682,252.9183,10079.0
2024-10-25 10:10:00,256.47,257.12,256.38,256.67,8534.0,252.613,253.2532,252.5243,252.81,8534.0
2024-10-25 10:15:00,256.67,257.19,256.42,256.77,13660.0,252.81,253.3221,252.5637,252.9085,13660.0
2024-10-25 10:20:00,256.49,257.08,256.42,256.79,7446.0,252.6327,253.2138,252.5637,252.9282,7446.0
2024-10-25 10:25:00,256.9,257.29,256.3,256.47,12142.0,253.0365,253.4206,252.4455,252.613,12142.0
2024-10-25 10:30:00,256.44,256.52,255.07,255.17,10986.0,252.5834,252.6622,251.234,251.3325,10986.0
2024-10-25 10:35:00,255.15,255.57,252.82,253.1,37019.0,251.3128,251.7265,249.0179,249.2937,37019.0
2024-10-25 10:40:00,253.43,253.46,252.33,253.37,7583.0,249.6187,249.6482,248.5352,249.5596,7583.0
2024-10-25 10:45:00,253.12,253.45,252.61,252.61,7976.0,249.3134,249.6384,248.811,248.811,7976.0
2024-10-25 10:50:00,252.58,252.97,252.12,252.61,12362.0,248.7815,249.1656,248.3284,248.811,12362.0
2024-10-25 10:55:00,252.71,253.22,252.6,252.99,13314.0,248.9095,249.4118,248.8012,249.1853,13314.0
2024-10-25 11:00:00,253.22,254.47,253.15,253.84,10752.0,249.4118,250.643,249.3429,250.0225,10752.0
2024-10-25 11:05:00,253.87,254.26,253.56,253.64,16059.0,250.0521,250.4362,249.7467,249.8255,16059.0
2024-10-25 11:10:00,253.64,254.07,253.55,253.57,12243.0,249.8255,250.2491,249.7369,249.7566,12243.0
2024-10-25 11:15:00,253.72,253.93,253.42,253.82,2000.0,249.9043,250.1112,249.6088,250.0028,2000.0
2024-10-25 11:20:00,253.7,253.96,253.42,253.81,8342.0,249.8846,250.1407,249.6088,249.993,8342.0
2024-10-25 11:25:00,253.7,254.66,253.57,254.65,8736.0,249.8846,250.8302,249.7566,250.8203,8736.0
2024-10-25 11:30:00,254.66,254.79,253.83,254.05,10195.0,250.8302,250.9582,250.0127,250.2294,10195.0
2024-10-25 11:35:00,254.04,254.29,253.11,253.63,11688.0,250.2195,250.4658,249.3035,249.8157,11688.0
2024-10-25 11:40:00,253.51,253.87,253.36,253.87,9084.0,249.6975,250.0521,249.5497,250.0521,9084.0
2024-10-25 11:45:00,253.85,254.35,253.6,254.35,5212.0,250.0324,250.5249,249.7861,250.5249,5212.0
2024-10-25 11:50:00,254.5,254.65,254.28,254.44,1150.0,250.6726,250.8203,250.4559,250.6135,1150.0
2024-10-25 11:55:00,254.43,254.43,253.57,253.57,3953.0,250.6036,250.6036,249.7566,249.7566,3953.0
2024-10-25 12:00:00,253.77,253.87,253.55,253.81,2491.0,249.9536,250.0521,249.7369,249.993,2491.0
2024-10-25 12:05:00,253.65,253.99,253.4,253.52,8358.0,249.8354,250.1703,249.5891,249.7073,8358.0
2024-10-25 12:10:00,253.56,253.69,253.52,253.68,1760.0,249.7467,249.8748,249.7073,249.8649,1760.0
2024-10-25 12:15:00,253.56,253.68,253.33,253.46,10006.0,249.7467,249.8649,249.5202,249.6482,10006.0
2024-10-25 12:20:00,253.44,253.54,252.95,253.23,8147.0,249.6285,249.727,249.1459,249.4217,8147.0
2024-10-25 12:25:00,253.37,253.38,252.96,253.12,8570.0,249.5596,249.5694,249.1558,249.3134,8570.0
2024-10-25 12:30:00,253.24,253.31,252.82,252.95,4713.0,249.4315,249.5005,249.0179,249.1459,4713.0
2024-10-25 12:35:00,252.95,253.09,252.9,252.91,2256.0,249.1459,249.2838,249.0967,249.1065,2256.0
2024-10-25 12:40:00,253.01,253.29,252.91,253.29,2603.0,249.205,249.4808,249.1065,249.4808,2603.0
2024-10-25 12:45:00,253.26,253.26,253.05,253.1,5325.0,249.4512,249.4512,249.2444,249.2937,5325.0
2024-10-25 12:50:00,253.1,253.12,252.68,252.71,4935.0,249.2937,249.3134,248.88,248.9095,4935.0
2024-10-25 12:55:00,252.7,252.75,252.0,252.0,6714.0,248.8997,248.9489,248.2102,248.2102,6714.0
2024-10-25 13:00:00,252.02,252.79,252.0,252.59,6421.0,248.2299,248.9883,248.2102,248.7913,6421.0
2024-10-25 13:05:00,252.59,252.87,252.56,252.87,2108.0,248.7913,249.0671,248.7618,249.0671,2108.0
2024-10-25 13:10:00,252.88,253.06,252.56,252.56,2600.0,249.077,249.2543,248.7618,248.7618,2600.0
2024-10-25 13:15:00,252.73,252.77,252.33,252.44,5399.0,248.9292,248.9686,248.5352,248.6436,5399.0
2024-10-25 13:20:00,252.44,253.12,252.38,253.12,6801.0,248.6436,249.3134,248.5845,249.3134,6801.0
2024-10-25 13:25:00,253.12,253.57,253.05,253.05,2818.0,249.3134,249.7566,249.2444,249.2444,2818.0
2024-10-25 13:30:00,252.98,253.47,252.85,253.46,14556.0,249.1755,249.6581,249.0474,249.6482,14556.0
2024-10-25 13:35:00,253.44,253.44,252.97,253.05,6767.0,249.6285,249.6285,249.1656,249.2444,6767.0
2024-10-25 13:40:00,252.91,253.22,252.71,253.22,8041.0,249.1065,249.4118,248.9095,249.4118,8041.0
2024-10-25 13:45:00,253.05,253.11,252.68,252.96,8063.0,249.2444,249.3035,248.88,249.1558,8063.0
2024-10-25 13:50:00,252.96,253.4,252.81,253.31,28077.0,249.1558,249.5891,249.008,249.5005,28077.0
2024-10-25 13:55:00,253.43,253.43,253.13,253.13,2600.0,249.6187,249.6187,249.3232,249.3232,2600.0
2024-10-25 14:00:00,253.23,253.34,252.83,253.12,6915.0,249.4217,249.53,249.0277,249.3134,6915.0
2024-10-25 14:05:00,252.88,253.25,252.88,253.25,1949.0,249.077,249.4414,249.077,249.4414,1949.0
2024-10-25 14:10:00,253.05,253.31,252.91,253.19,2700.0,249.2444,249.5005,249.1065,249.3823,2700.0
2024-10-25 14:15:00,253.06,253.09,252.82,252.82,5154.0,249.2543,249.2838,249.0179,249.0179,5154.0
2024-10-25 14:20:00,252.91,252.93,252.54,252.55,5702.0,249.1065,249.1262,248.7421,248.7519,5702.0
2024-10-25 14:25:00,252.72,253.13,252.72,253.13,5396.0,248.9194,249.3232,248.9194,249.3232,5396.0
2024-10-25 14:30:00,252.9,252.95,252.53,252.55,2688.0,249.0967,249.1459,248.7322,248.7519,2688.0
2024-10-25 14:35:00,252.81,252.99,252.7,252.82,4604.0,249.008,249.1853,248.8997,249.0179,4604.0
2024-10-25 14:40:00,252.88,253.36,252.8,253.19,11348.0,249.077,249.5497,248.9982,249.3823,11348.0
2024-10-25 14:45:00,253.28,253.56,253.19,253.47,5557.0,249.4709,249.7467,249.3823,249.6581,5557.0
2024-10-25 14:50:00,253.41,253.41,253.15,253.41,7543.0,249.599,249.599,249.3429,249.599,7543.0
2024-10-25 14:55:00,253.36,253.42,253.13,253.14,6371.0,249.5497,249.6088,249.3232,249.333,6371.0
2024-10-25 15:00:00,253.26,253.41,253.12,253.27,4328.0,249.4512,249.599,249.3134,249.4611,4328.0
2024-10-25 15:05:00,253.27,253.44,252.83,253.04,18361.0,249.4611,249.6285,249.0277,249.2346,18361.0
2024-10-25 15:10:00,253.06,253.17,252.71,252.74,4053.0,249.2543,249.3626,248.9095,248.9391,4053.0
2024-10-25 15:15:00,252.67,252.88,252.6,252.77,7244.0,248.8701,249.077,248.8012,248.9686,7244.0
2024-10-25 15:20:00,252.77,253.01,252.69,252.69,8006.0,248.9686,249.205,248.8898,248.8898,8006.0
2024-10-25 15:25:00,252.78,252.97,252.66,252.97,8290.0,248.9785,249.1656,248.8603,249.1656,8290.0
2024-10-25 15:30:00,252.94,252.95,252.4,252.61,17689.0,249.1361,249.1459,248.6042,248.811,17689.0
2024-10-25 15:35:00,252.71,253.05,252.61,252.97,11366.0,248.9095,249.2444,248.811,249.1656,11366.0
2024-10-25 15:40:00,252.97,253.03,252.44,252.54,13961.0,249.1656,249.2247,248.6436,248.7421,13961.0
2024-10-25 15:45:00,252.62,253.27,252.61,253.12,16398.0,248.8209,249.4611,248.811,249.3134,16398.0
2024-10-25 15:50:00,253.16,253.38,252.74,252.93,40880.0,249.3527,249.5694,248.9391,249.1262,40880.0
2024-10-25 15:55:00,252.86,252.88,252.39,252.68,69611.0,249.0573,249.077,248.5943,248.88,69611.0
2024-10-28 09:30:00,253.16,253.45,251.07,251.07,18755.0,249.3527,249.6384,247.2942,247.2942,18755.0
2024-10-28 09:35:00,251.43,251.43,250.18,250.18,4593.0,247.6488,247.6488,246.4176,246.4176,4593.0
2024-10-28 09:40:00,250.52,250.82,250.34,250.42,4690.0,246.7525,247.0479,246.5752,246.654,4690.0
2024-10-28 09:45:00,250.47,251.0,250.06,250.93,8681.0,246.7032,247.2252,246.2994,247.1563,8681.0
2024-10-28 09:50:00,250.94,251.41,250.79,250.8,2917.0,247.1661,247.6291,247.0184,247.0282,2917.0
2024-10-28 09:55:00,250.89,251.29,250.87,250.87,1531.0,247.1169,247.5109,247.0972,247.0972,1531.0
2024-10-28 10:00:00,251.12,251.12,250.04,250.04,6195.0,247.3434,247.3434,246.2797,246.2797,6195.0
2024-10-28 10:05:00,250.34,250.51,250.2,250.43,1932.0,246.5752,246.7426,246.4373,246.6638,1932.0
2024-10-28 10:10:00,250.46,251.15,250.42,250.71,14489.0,246.6934,247.373,246.654,246.9396,14489.0
2024-10-28 10:15:00,250.49,250.67,250.25,250.42,3675.0,246.7229,246.9002,246.4865,246.654,3675.0
2024-10-28 10:20:00,250.37,250.82,250.19,250.82,7810.0,246.6047,247.0479,246.4274,247.0479,7810.0
2024-10-28 10:25:00,250.82,251.11,250.7,251.05,15180.0,247.0479,247.3336,246.9297,247.2745,15180.0
2024-10-28 10:30:00,251.07,251.54,251.04,251.51,9334.0,247.2942,247.7571,247.2646,247.7276,9334.0
2024-10-28 10:35:00,251.51,251.76,251.12,251.12,7802.0,247.7276,247.9738,247.3434,247.3434,7802.0
2024-10-28 10:40:00,250.99,251.12,250.34,250.57,2809.0,247.2154,247.3434,246.5752,246.8017,2809.0
2024-10-28 10:45:00,250.44,250.92,250.44,250.86,3052.0,246.6737,247.1464,246.6737,247.0873,3052.0
2024-10-28 10:50:00,251.02,251.6,250.85,251.6,1978.0,247.2449,247.8162,247.0775,247.8162,1978.0
2024-10-28 10:55:00,251.6,251.75,251.01,251.04,2602.0,247.8162,247.964,247.2351,247.2646,2602.0
2024-10-28 11:00:00,250.85,251.35,250.82,250.94,6194.0,247.0775,247.57,247.0479,247.1661,6194.0
2024-10-28 11:05:00,250.86,251.03,250.75,250.94,1399.0,247.0873,247.2548,246.979,247.1661,1399.0
2024-10-28 11:10:00,251.03,251.26,251.02,251.14,1300.0,247.2548,247.4813,247.2449,247.3631,1300.0
2024-10-28 11:15:00,251.02,251.1,250.93,250.98,1074.0,247.2449,247.3237,247.1563,247.2055,1074.0
2024-10-28 11:20:00,250.95,250.96,250.95,250.96,434.0,247.176,247.1858,247.176,247.1858,434.0
2024-10-28 11:25:00,250.82,250.94,250.61,250.61,1700.0,247.0479,247.1661,246.8411,246.8411,1700.0
2024-10-28 11:30:00,250.77,250.95,250.66,250.68,571.0,246.9987,247.176,246.8903,246.91,571.0
2024-10-28 11:35:00,250.66,250.72,250.58,250.72,925.0,246.8903,246.9494,246.8115,246.9494,925.0
2024-10-28 11:40:00,250.56,250.57,250.2,250.2,2827.0,246.7918,246.8017,246.4373,246.4373,2827.0
2024-10-28 11:45:00,250.25,250.52,250.11,250.33,4002.0,246.4865,246.7525,246.3486,246.5653,4002.0
2024-10-28 11:50:00,250.34,250.59,250.34,250.45,2100.0,246.5752,246.8214,246.5752,246.6835,2100.0
2024-10-28 11:55:00,250.46,250.66,250.46,250.65,1960.0,246.6934,246.8903,246.6934,246.8805,1960.0
2024-10-28 12:00:00,250.59,250.98,250.58,250.73,1935.0,246.8214,247.2055,246.8115,246.9593,1935.0
2024-10-28 12:05:00,250.73,251.29,250.73,251.29,4207.0,246.9593,247.5109,246.9593,247.5109,4207.0
2024-10-28 12:10:00,251.31,251.62,251.29,251.62,3792.0,247.5306,247.8359,247.5109,247.8359,3792.0
2024-10-28 12:15:00,251.73,251.73,251.0,251.03,10190.0,247.9443,247.9443,247.2252,247.2548,10190.0
2024-10-28 12:20:00,250.9,251.11,250.87,250.98,5855.0,247.1267,247.3336,247.0972,247.2055,5855.0
2024-10-28 12:25:00,251.03,251.33,251.02,251.24,5395.0,247.2548,247.5503,247.2449,247.4616,5395.0
2024-10-28 12:30:00,251.27,251.3,251.11,251.11,2374.0,247.4912,247.5207,247.3336,247.3336,2374.0
2024-10-28 12:35:00,251.08,251.09,250.47,250.58,4099.0,247.304,247.3139,246.7032,246.8115,4099.0
2024-10-28 12:40:00,250.58,250.74,250.44,250.67,5033.0,246.8115,246.9691,246.6737,246.9002,5033.0
2024-10-28 12:45:00,250.82,250.82,250.42,250.54,2027.0,247.0479,247.0479,246.654,246.7722,2027.0
2024-10-28 12:50:00,250.6,250.6,250.37,250.52,2982.0,246.8312,246.8312,246.6047,246.7525,2982.0
2024-10-28 12:55:00,250.65,250.72,250.22,250.23,2550.0,246.8805,246.9494,246.457,246.4668,2550.0
2024-10-28 13:00:00,250.29,250.42,250.25,250.42,3154.0,246.5259,246.654,246.4865,246.654,3154.0
2024-10-28 13:05:00,250.42,250.57,250.41,250.52,3016.0,246.654,246.8017,246.6441,246.7525,3016.0
2024-10-28 13:10:00,250.53,250.69,250.3,250.62,6267.0,246.7623,246.9199,246.5358,246.8509,6267.0
2024-10-28 13:15:00,250.59,250.74,250.39,250.39,5010.0,246.8214,246.9691,246.6244,246.6244,5010.0
2024-10-28 13:20:00,250.55,250.81,250.55,250.79,7314.0,246.782,247.0381,246.782,247.0184,7314.0
2024-10-28 13:25:00,250.66,250.7,250.44,250.68,4601.0,246.8903,246.9297,246.6737,246.91,4601.0
2024-10-28 13:30:00,250.8,250.98,250.75,250.76,2953.0,247.0282,247.2055,246.979,246.9888,2953.0
2024-10-28 13:35:00,250.82,250.94,250.55,250.55,2449.0,247.0479,247.1661,246.782,246.782,2449.0
2024-10-28 13:40:00,250.48,250.48,250.29,250.3,917.0,246.7131,246.7131,246.5259,246.5358,917.0
2024-10-28 13:45:00,250.48,250.72,250.48,250.5,1534.0,246.7131,246.9494,246.7131,246.7328,1534.0
2024-10-28 13:50:00,250.45,250.6,250.3,250.56,4581.0,246.6835,246.8312,246.5358,246.7918,4581.0
2024-10-28 13:55:00,250.52,250.62,250.25,250.38,5661.0,246.7525,246.8509,246.4865,246.6146,5661.0
2024-10-28 14:00:00,250.23,250.23,249.89,250.08,7768.0,246.4668,246.4668,246.1319,246.3191,7768.0
2024-10-28 14:05:00,250.16,250.45,250.14,250.29,3629.0,246.3979,246.6835,246.3782,246.5259,3629.0
2024-10-28 14:10:00,250.27,250.39,250.13,250.24,2998.0,246.5062,246.6244,246.3683,246.4767,2998.0
2024-10-28 14:15:00,250.24,250.45,250.23,250.43,2707.0,246.4767,246.6835,246.4668,246.6638,2707.0
2024-10-28 14:20:00,250.34,250.39,250.07,250.07,5252.0,246.5752,246.6244,246.3092,246.3092,5252.0
2024-10-28 14:25:00,250.15,250.19,249.8,249.98,2887.0,246.388,246.4274,246.0433,246.2206,2887.0
2024-10-28 14:30:00,250.0,250.0,249.63,249.63,3747.0,246.2403,246.2403,245.8758,245.8758,3747.0
2024-10-28 14:35:00,249.7,249.89,249.66,249.86,5068.0,245.9448,246.1319,245.9054,246.1024,5068.0
2024-10-28 14:40:00,249.86,249.94,249.76,249.76,5500.0,246.1024,246.1812,246.0039,246.0039,5500.0
2024-10-28 14:45:00,249.87,249.87,249.68,249.82,8469.0,246.1122,246.1122,245.9251,246.063,8469.0
2024-10-28 14:50:00,249.87,250.52,249.82,250.41,12800.0,246.1122,246.7525,246.063,246.6441,12800.0
2024-10-28 14:55:00,250.38,250.52,250.15,250.25,7016.0,246.6146,246.7525,246.388,246.4865,7016.0
2024-10-28 15:00:00,250.15,250.51,250.1,250.51,1950.0,246.388,246.7426,246.3388,246.7426,1950.0
2024-10-28 15:05:00,250.51,250.57,250.38,250.49,3852.0,246.7426,246.8017,246.6146,246.7229,3852.0
2024-10-28 15:10:00,250.56,250.56,249.78,249.83,14944.0,246.7918,246.7918,246.0236,246.0728,14944.0
2024-10-28 15:15:00,249.77,250.07,249.77,249.88,3929.0,246.0137,246.3092,246.0137,246.1221,3929.0
2024-10-28 15:20:00,249.79,250.02,249.57,249.9,5945.0,246.0334,246.26,245.8167,246.1418,5945.0
2024-10-28 15:25:00,249.95,250.22,249.74,250.22,6430.0,246.191,246.457,245.9842,246.457,6430.0
2024-10-28 15:30:00,250.16,250.21,249.96,250.12,7117.0,246.3979,246.4471,246.2009,246.3585,7117.0
2024-10-28 15:35:00,250.15,250.15,249.77,249.77,3764.0,246.388,246.388,246.0137,246.0137,3764.0
2024-10-28 15:40:00,249.89,249.91,249.21,249.53,11869.0,246.1319,246.1516,245.4622,245.7773,11869.0
2024-10-28 15:45:00,249.46,249.53,249.16,249.29,8867.0,245.7084,245.7773,245.4129,245.5409,8867.0
2024-10-28 15:50:00,249.25,249.25,248.62,248.7,22027.0,245.5016,245.5016,244.881,244.9598,22027.0
2024-10-28 15:55:00,248.74,248.75,247.96,248.04,107777.0,244.9992,245.0091,244.231,244.3097,107777.0
2024-10-29 09:30:00,249.45,249.95,247.03,247.04,17689.0,245.6985,246.191,243.3149,243.3248,17689.0
2024-10-29 09:35:00,247.52,247.52,246.36,246.36,3750.0,243.7976,243.7976,242.655,242.655,3750.0
2024-10-29 09:40:00,246.41,247.05,246.34,246.64,3434.0,242.7043,243.3346,242.6353,242.9308,3434.0
2024-10-29 09:45:00,246.62,246.69,246.07,246.07,5090.0,242.9111,242.9801,242.3694,242.3694,5090.0
2024-10-29 09:50:00,245.97,246.99,245.97,246.96,3335.0,242.2709,243.2755,242.2709,243.246,3335.0
2024-10-29 09:55:00,247.36,247.36,246.82,247.15,1100.0,243.64,243.64,243.1081,243.4331,1100.0
2024-10-29 10:00:00,247.2,247.35,246.69,247.16,3823.0,243.4824,243.6301,242.9801,243.443,3823.0
2024-10-29 10:05:00,247.05,247.36,246.94,247.19,5468.0,243.3346,243.64,243.2263,243.4725,5468.0
2024-10-29 10:10:00,247.2,247.21,246.87,246.91,1500.0,243.4824,243.4922,243.1573,243.1967,1500.0
2024-10-29 10:15:00,246.81,247.13,246.81,247.09,3076.0,243.0982,243.4134,243.0982,243.374,3076.0
2024-10-29 10:20:00,247.09,247.44,247.03,247.44,2517.0,243.374,243.7188,243.3149,243.7188,2517.0
2024-10-29 10:25:00,247.54,247.57,246.96,246.99,3209.0,243.8173,243.8468,243.246,243.2755,3209.0
2024-10-29 10:30:00,247.08,247.25,247.0,247.25,3192.0,243.3642,243.5316,243.2854,243.5316,3192.0
2024-10-29 10:35:00,247.28,247.69,247.28,247.59,1820.0,243.5612,243.965,243.5612,243.8665,1820.0
2024-10-29 10:40:00,247.57,247.82,247.57,247.81,1200.0,243.8468,244.0931,243.8468,244.0832,1200.0
2024-10-29 10:45:00,247.54,247.68,247.43,247.49,1904.0,243.8173,243.9552,243.7089,243.768,1904.0
2024-10-29 10:50:00,247.5,247.51,247.24,247.3,2780.0,243.7779,243.7877,243.5218,243.5809,2780.0
2024-10-29 10:55:00,247.24,247.4,247.17,247.28,2003.0,243.5218,243.6794,243.4528,243.5612,2003.0
2024-10-29 11:00:00,247.12,247.12,246.96,246.96,800.0,243.4036,243.4036,243.246,243.246,800.0
2024-10-29 11:05:00,246.93,247.15,246.93,247.01,1079.0,243.2164,243.4331,243.2164,243.2952,1079.0
2024-10-29 11:10:00,246.97,247.09,246.91,246.95,1300.0,243.2558,243.374,243.1967,243.2361,1300.0
2024-10-29 11:15:00,247.05,247.53,247.05,247.31,1989.0,243.3346,243.8074,243.3346,243.5907,1989.0
2024-10-29 11:20:00,247.3,247.35,247.15,247.28,4643.0,243.5809,243.6301,243.4331,243.5612,4643.0
2024-10-29 11:25:00,247.22,247.22,246.75,246.91,2545.0,243.5021,243.5021,243.0391,243.1967,2545.0
2024-10-29 11:30:00,246.91,247.05,246.35,246.48,5018.0,243.1967,243.3346,242.6452,242.7732,5018.0
2024-10-29 11:35:00,246.41,246.77,246.33,246.77,4051.0,242.7043,243.0588,242.6255,243.0588,4051.0
2024-10-29 11:40:00,246.77,246.77,246.57,246.6,700.0,243.0588,243.0588,242.8619,242.8914,700.0
2024-10-29 11:45:00,246.74,246.76,246.44,246.44,800.0,243.0293,243.049,242.7338,242.7338,800.0
2024-10-29 11:50:00,246.42,246.5,246.19,246.24,5544.0,242.7141,242.7929,242.4876,242.5368,5544.0
2024-10-29 11:55:00,246.31,246.42,246.22,246.31,3480.0,242.6058,242.7141,242.5171,242.6058,3480.0
2024-10-29 12:00:00,246.23,246.52,246.21,246.43,4000.0,242.527,242.8126,242.5073,242.724,4000.0
2024-10-29 12:05:00,246.43,246.75,246.41,246.75,4100.0,242.724,243.0391,242.7043,243.0391,4100.0
2024-10-29 12:10:00,246.66,246.75,246.62,246.75,1650.0,242.9505,243.0391,242.9111,243.0391,1650.0
2024-10-29 12:15:00,246.76,246.79,246.42,246.53,2650.0,243.049,243.0785,242.7141,242.8225,2650.0
2024-10-29 12:20:00,246.54,246.54,246.34,246.34,4955.0,242.8323,242.8323,242.6353,242.6353,4955.0
2024-10-29 12:25:00,246.46,246.48,246.23,246.23,3134.0,242.7535,242.7732,242.527,242.527,3134.0
2024-10-29 12:30:00,246.35,246.35,246.02,246.17,1056.0,242.6452,242.6452,242.3201,242.4679,1056.0
2024-10-29 12:35:00,246.05,246.09,245.96,246.09,800.0,242.3497,242.3891,242.261,242.3891,800.0
2024-10-29 12:40:00,246.09,246.09,245.69,245.7,2100.0,242.3891,242.3891,241.9951,242.0049,2100.0
2024-10-29 12:45:00,245.74,246.1,245.74,246.1,2426.0,242.0443,242.3989,242.0443,242.3989,2426.0
2024-10-29 12:50:00,246.06,246.45,246.06,246.43,1772.0,242.3595,242.7437,242.3595,242.724,1772.0
2024-10-29 12:55:00,246.46,246.46,246.28,246.42,859.0,242.7535,242.7535,242.5762,242.7141,859.0
2024-10-29 13:00:00,246.44,246.6,246.39,246.51,1471.0,242.7338,242.8914,242.6846,242.8028,1471.0
2024-10-29 13:05:00,246.51,246.54,246.4,246.42,621.0,242.8028,242.8323,242.6944,242.7141,621.0
2024-10-29 13:10:00,246.25,246.41,246.25,246.4,831.0,242.5467,242.7043,242.5467,242.6944,831.0
2024-10-29 13:15:00,246.4,246.41,246.18,246.19,1747.0,242.6944,242.7043,242.4777,242.4876,1747.0
2024-10-29 13:20:00,246.28,246.28,246.03,246.24,3199.0,242.5762,242.5762,242.33,242.5368,3199.0
2024-10-29 13:25:00,246.14,246.14,246.03,246.05,757.0,242.4383,242.4383,242.33,242.3497,757.0
2024-10-29 13:30:00,246.11,246.13,245.96,245.96,2094.0,242.4088,242.4285,242.261,242.261,2094.0
2024-10-29 13:35:00,245.94,245.98,245.92,245.93,1464.0,242.2413,242.2807,242.2216,242.2315,1464.0
2024-10-29 13:40:00,245.91,245.98,245.77,245.86,1888.0,242.2118,242.2807,242.0739,242.1625,1888.0
2024-10-29 13:45:00,245.84,245.94,245.78,245.88,1601.0,242.1428,242.2413,242.0837,242.1822,1601.0
2024-10-29 13:50:00,245.95,246.07,245.95,246.06,1700.0,242.2512,242.3694,242.2512,242.3595,1700.0
2024-10-29 13:55:00,246.06,246.21,245.97,245.99,2460.0,242.3595,242.5073,242.2709,242.2906,2460.0
2024-10-29 14:00:00,246.09,246.1,246.01,246.03,500.0,242.3891,242.3989,242.3103,242.33,500.0
2024-10-29 14:05:00,246.11,246.15,246.09,246.11,952.0,242.4088,242.4482,242.3891,242.4088,952.0
2024-10-29 14:10:00,246.09,246.17,246.09,246.14,901.0,242.3891,242.4679,242.3891,242.4383,901.0
2024-10-29 14:15:00,246.07,246.07,245.86,245.98,3402.0,242.3694,242.3694,242.1625,242.2807,3402.0
2024-10-29 14:20:00,246.0,246.13,245.94,245.94,794.0,242.3004,242.4285,242.2413,242.2413,794.0
2024-10-29 14:25:00,246.01,246.05,246.0,246.05,500.0,242.3103,242.3497,242.3004,242.3497,500.0
2024-10-29 14:30:00,246.03,246.25,245.96,245.96,1926.0,242.33,242.5467,242.261,242.261,1926.0
2024-10-29 14:35:00,245.89,246.03,245.89,246.03,1115.0,242.1921,242.33,242.1921,242.33,1115.0
2024-10-29 14:40:00,245.95,245.96,245.9,245.94,700.0,242.2512,242.261,242.2019,242.2413,700.0
2024-10-29 14:45:00,245.95,246.02,245.95,246.02,673.0,242.2512,242.3201,242.2512,242.3201,673.0
2024-10-29 14:50:00,246.02,246.02,245.94,246.02,1045.0,242.3201,242.3201,242.2413,242.3201,1045.0
2024-10-29 14:55:00,246.02,246.02,245.82,245.89,1960.0,242.3201,242.3201,242.1231,242.1921,1960.0
2024-10-29 15:00:00,245.82,245.88,245.7,245.79,4483.0,242.1231,242.1822,242.0049,242.0936,4483.0
2024-10-29 15:05:00,245.68,245.68,245.37,245.63,3927.0,241.9852,241.9852,241.6799,241.936,3927.0
2024-10-29 15:10:00,245.62,245.9,245.62,245.66,4010.0,241.9261,242.2019,241.9261,241.9655,4010.0
2024-10-29 15:15:00,245.64,245.64,245.42,245.56,4403.0,241.9458,241.9458,241.7291,241.867,4403.0
2024-10-29 15:20:00,245.46,245.49,245.39,245.41,2212.0,241.7685,241.7981,241.6996,241.7193,2212.0
2024-10-29 15:25:00,245.36,245.65,245.3,245.63,2896.0,241.6701,241.9557,241.611,241.936,2896.0
2024-10-29 15:30:00,245.6,245.6,245.44,245.49,3092.0,241.9064,241.9064,241.7488,241.7981,3092.0
2024-10-29 15:35:00,245.49,245.9,245.49,245.8,6799.0,241.7981,242.2019,241.7981,242.1034,6799.0
2024-10-29 15:40:00,245.76,245.76,245.43,245.56,2782.0,242.064,242.064,241.739,241.867,2782.0
2024-10-29 15:45:00,245.56,245.69,245.44,245.59,6642.0,241.867,241.9951,241.7488,241.8966,6642.0
2024-10-29 15:50:00,245.53,245.58,245.29,245.55,16210.0,241.8375,241.8867,241.6011,241.8572,16210.0
2024-10-29 15:55:00,245.52,245.56,245.08,245.1,57638.0,241.8276,241.867,241.3943,241.414,57638.0
2024-10-30 09:30:00,245.02,245.78,244.73,245.33,11288.0,241.3352,242.0837,241.0495,241.6405,11288.0
2024-10-30 09:35:00,245.07,245.92,245.07,245.75,3107.0,241.3844,242.2216,241.3844,242.0542,3107.0
2024-10-30 09:40:00,245.83,246.25,245.82,246.0,3568.0,242.133,242.5467,242.1231,242.3004,3568.0
2024-10-30 09:45:00,246.08,246.62,246.08,246.62,7941.0,242.3792,242.9111,242.3792,242.9111,7941.0
2024-10-30 09:50:00,246.75,246.99,246.74,246.85,3794.0,243.0391,243.2755,243.0293,243.1376,3794.0
2024-10-30 09:55:00,246.96,247.04,246.74,246.94,1981.0,243.246,243.3248,243.0293,243.2263,1981.0
2024-10-30 10:00:00,246.7,246.7,246.08,246.08,2073.0,242.9899,242.9899,242.3792,242.3792,2073.0
2024-10-30 10:05:00,246.26,246.27,246.13,246.13,600.0,242.5565,242.5664,242.4285,242.4285,600.0
2024-10-30 10:10:00,246.2,246.68,246.08,246.61,5259.0,242.4974,242.9702,242.3792,242.9013,5259.0
2024-10-30 10:15:00,246.47,246.62,246.43,246.59,3881.0,242.7634,242.9111,242.724,242.8816,3881.0
2024-10-30 10:20:00,246.45,246.51,245.85,245.98,2584.0,242.7437,242.8028,242.1527,242.2807,2584.0
2024-10-30 10:25:00,246.03,246.18,245.62,245.62,3020.0,242.33,242.4777,241.9261,241.9261,3020.0
2024-10-30 10:30:00,245.56,245.56,245.4,245.42,1986.0,241.867,241.867,241.7095,241.7291,1986.0
2024-10-30 10:35:00,245.37,245.44,245.15,245.44,2200.0,241.6799,241.7488,241.4632,241.7488,2200.0
2024-10-30 10:40:00,245.43,245.54,245.18,245.37,3903.0,241.739,241.8473,241.4928,241.6799,3903.0
2024-10-30 10:45:00,245.37,245.63,245.36,245.63,1201.0,241.6799,241.936,241.6701,241.936,1201.0
2024-10-30 10:50:00,245.53,245.71,245.38,245.64,1927.0,241.8375,242.0148,241.6898,241.9458,1927.0
2024-10-30 10:55:00,245.69,245.95,245.68,245.81,2265.0,241.9951,242.2512,241.9852,242.1133,2265.0
2024-10-30 11:00:00,245.9,246.1,245.88,246.1,2602.0,242.2019,242.3989,242.1822,242.3989,2602.0
2024-10-30 11:05:00,246.11,246.36,245.87,246.27,2922.0,242.4088,242.655,242.1724,242.5664,2922.0
2024-10-30 11:10:00,246.27,246.42,246.26,246.35,1442.0,242.5664,242.7141,242.5565,242.6452,1442.0
2024-10-30 11:15:00,246.17,246.45,246.05,246.44,2615.0,242.4679,242.7437,242.3497,242.7338,2615.0
2024-10-30 11:20:00,246.37,246.56,246.36,246.51,2194.0,242.6649,242.852,242.655,242.8028,2194.0
2024-10-30 11:25:00,246.55,246.72,246.55,246.56,1700.0,242.8422,243.0096,242.8422,242.852,1700.0
2024-10-30 11:30:00,246.69,246.93,246.64,246.9,1700.0,242.9801,243.2164,242.9308,243.1869,1700.0
2024-10-30 11:35:00,246.85,246.99,246.84,246.97,817.0,243.1376,243.2755,243.1278,243.2558,817.0
2024-10-30 11:40:00,246.92,247.0,246.7,246.91,4968.0,243.2066,243.2854,242.9899,243.1967,4968.0
2024-10-30 11:45:00,246.89,246.89,246.88,246.89,100.0,243.177,243.177,243.1672,243.177,100.0
2024-10-30 11:50:00,246.74,247.06,246.74,247.06,1710.0,243.0293,243.3445,243.0293,243.3445,1710.0
2024-10-30 11:55:00,246.95,246.96,246.82,246.83,680.0,243.2361,243.246,243.1081,243.1179,680.0
2024-10-30 12:00:00,246.83,246.97,246.82,246.97,2645.0,243.1179,243.2558,243.1081,243.2558,2645.0
2024-10-30 12:05:00,246.93,247.03,246.87,246.89,802.0,243.2164,243.3149,243.1573,243.177,802.0
2024-10-30 12:10:00,247.0,247.04,246.74,246.8,1513.0,243.2854,243.3248,243.0293,243.0884,1513.0
2024-10-30 12:15:00,246.72,246.8,246.62,246.8,1147.0,243.0096,243.0884,242.9111,243.0884,1147.0
2024-10-30 12:20:00,246.72,246.86,246.72,246.86,640.0,243.0096,243.1475,243.0096,243.1475,640.0
2024-10-30 12:25:00,246.82,246.82,246.73,246.75,1019.0,243.1081,243.1081,243.0194,243.0391,1019.0
2024-10-30 12:30:00,246.71,246.77,246.57,246.61,1000.0,242.9997,243.0588,242.8619,242.9013,1000.0
2024-10-30 12:35:00,246.66,246.76,246.57,246.57,2115.0,242.9505,243.049,242.8619,242.8619,2115.0
2024-10-30 12:40:00,246.56,246.56,246.26,246.3,2984.0,242.852,242.852,242.5565,242.5959,2984.0
2024-10-30 12:45:00,246.15,246.23,246.09,246.21,1958.0,242.4482,242.527,242.3891,242.5073,1958.0
2024-10-30 12:50:00,246.29,246.3,246.09,246.09,800.0,242.5861,242.5959,242.3891,242.3891,800.0
2024-10-30 12:55:00,246.07,246.19,246.04,246.08,600.0,242.3694,242.4876,242.3398,242.3792,600.0
2024-10-30 13:00:00,246.07,246.14,246.07,246.09,1206.0,242.3694,242.4383,242.3694,242.3891,1206.0
2024-10-30 13:05:00,246.18,246.28,246.17,246.21,831.0,242.4777,242.5762,242.4679,242.5073,831.0
2024-10-30 13:10:00,246.25,246.48,246.14,246.46,3722.0,242.5467,242.7732,242.4383,242.7535,3722.0
2024-10-30 13:15:00,246.46,246.46,246.26,246.27,1492.0,242.7535,242.7535,242.5565,242.5664,1492.0
2024-10-30 13:20:00,246.37,246.37,246.21,246.29,1744.0,242.6649,242.6649,242.5073,242.5861,1744.0
2024-10-30 13:25:00,246.29,246.33,246.14,246.14,2208.0,242.5861,242.6255,242.4383,242.4383,2208.0
2024-10-30 13:30:00,246.14,246.14,245.84,245.84,6564.0,242.4383,242.4383,242.1428,242.1428,6564.0
2024-10-30 13:35:00,245.84,246.21,245.84,246.21,3019.0,242.1428,242.5073,242.1428,242.5073,3019.0
2024-10-30 13:40:00,246.2,246.21,246.07,246.21,1200.0,242.4974,242.5073,242.3694,242.5073,1200.0
2024-10-30 13:45:00,246.11,246.24,246.07,246.09,2062.0,242.4088,242.5368,242.3694,242.3891,2062.0
2024-10-30 13:50:00,246.09,246.1,245.7,245.89,2477.0,242.3891,242.3989,242.0049,242.1921,2477.0
2024-10-30 13:55:00,245.83,245.96,245.83,245.91,1405.0,242.133,242.261,242.133,242.2118,1405.0
2024-10-30 14:00:00,245.95,245.95,245.89,245.89,400.0,242.2512,242.2512,242.1921,242.1921,400.0
2024-10-30 14:05:00,245.9,246.1,245.9,245.97,2734.0,242.2019,242.3989,242.2019,242.2709,2734.0
2024-10-30 14:10:00,245.97,246.02,245.84,245.84,3506.0,242.2709,242.3201,242.1428,242.1428,3506.0
2024-10-30 14:15:00,245.8,245.8,245.57,245.69,9433.0,242.1034,242.1034,241.8769,241.9951,9433.0
2024-10-30 14:20:00,245.64,245.79,245.6,245.6,4365.0,241.9458,242.0936,241.9064,241.9064,4365.0
2024-10-30 14:25:00,245.68,245.72,245.55,245.63,2489.0,241.9852,242.0246,241.8572,241.936,2489.0
2024-10-30 14:30:00,245.6,245.68,245.49,245.68,3343.0,241.9064,241.9852,241.7981,241.9852,3343.0
2024-10-30 14:35:00,245.68,245.69,245.62,245.62,1152.0,241.9852,241.9951,241.9261,241.9261,1152.0
2024-10-30 14:40:00,245.69,245.69,245.52,245.56,2170.0,241.9951,241.9951,241.8276,241.867,2170.0
2024-10-30 14:45:00,245.56,245.62,245.49,245.6,4027.0,241.867,241.9261,241.7981,241.9064,4027.0
2024-10-30 14:50:00,245.54,245.7,245.51,245.7,2742.0,241.8473,242.0049,241.8178,242.0049,2742.0
2024-10-30 14:55:00,245.6,245.75,245.6,245.72,2779.0,241.9064,242.0542,241.9064,242.0246,2779.0
2024-10-30 15:00:00,245.67,245.74,245.63,245.69,3834.0,241.9754,242.0443,241.936,241.9951,3834.0
2024-10-30 15:05:00,245.69,246.03,245.67,245.91,3362.0,241.9951,242.33,241.9754,242.2118,3362.0
2024-10-30 15:10:00,245.91,246.04,245.91,246.02,1639.0,242.2118,242.3398,242.2118,242.3201,1639.0
2024-10-30 15:15:00,246.01,246.14,245.88,245.98,4578.0,242.3103,242.4383,242.1822,242.2807,4578.0
2024-10-30 15:20:00,246.02,246.06,245.93,246.0,1654.0,242.3201,242.3595,242.2315,242.3004,1654.0
2024-10-30 15:25:00,246.05,246.11,245.84,245.84,4013.0,242.3497,242.4088,242.1428,242.1428,4013.0
2024-10-30 15:30:00,245.88,245.95,245.75,245.92,5970.0,242.1822,242.2512,242.0542,242.2216,5970.0
2024-10-30 15:35:00,245.91,245.96,245.6,245.96,5299.0,242.2118,242.261,241.9064,242.261,5299.0
2024-10-30 15:40:00,245.88,245.95,245.82,245.86,4627.0,242.1822,242.2512,242.1231,242.1625,4627.0
2024-10-30 15:45:00,245.81,245.87,245.45,245.55,10508.0,242.1133,242.1724,241.7587,241.8572,10508.0
2024-10-30 15:50:00,245.49,245.58,245.27,245.55,15108.0,241.7981,241.8867,241.5814,241.8572,15108.0
2024-10-30 15:55:00,245.59,245.64,245.16,245.48,57774.0,241.8966,241.9458,241.4731,241.7882,57774.0
2024-10-31 09:30:00,246.21,247.34,245.53,246.97,16548.0,242.5073,243.6203,241.8375,243.2558,16548.0
2024-10-31 09:35:00,247.53,248.09,247.11,248.09,3660.0,243.8074,244.359,243.3937,244.359,3660.0
2024-10-31 09:40:00,247.83,247.83,247.32,247.47,1200.0,244.1029,244.1029,243.6006,243.7483,1200.0
2024-10-31 09:45:00,247.46,247.92,247.39,247.73,3796.0,243.7385,244.1916,243.6695,244.0044,3796.0
2024-10-31 09:50:00,247.73,248.48,247.73,248.08,5807.0,244.0044,244.7431,244.0044,244.3491,5807.0
2024-10-31 09:55:00,247.97,248.95,247.97,248.87,13519.0,244.2408,245.2061,244.2408,245.1273,13519.0
2024-10-31 10:00:00,248.72,249.27,248.68,249.16,7967.0,244.9795,245.5213,244.9401,245.4129,7967.0
2024-10-31 10:05:00,248.76,248.76,248.11,248.11,9342.0,245.0189,245.0189,244.3787,244.3787,9342.0
2024-10-31 10:10:00,247.97,248.08,247.7,247.7,8044.0,244.2408,244.3491,243.9749,243.9749,8044.0
2024-10-31 10:15:00,247.69,248.19,247.64,248.19,17910.0,243.965,244.4575,243.9158,244.4575,17910.0
2024-10-31 10:20:00,248.15,248.56,248.0,248.23,10509.0,244.4181,244.8219,244.2703,244.4969,10509.0
2024-10-31 10:25:00,248.28,248.29,247.74,247.88,3183.0,244.5461,244.556,244.0143,244.1522,3183.0
2024-10-31 10:30:00,247.88,248.12,247.71,248.06,6159.0,244.1522,244.3885,243.9847,244.3294,6159.0
2024-10-31 10:35:00,248.0,248.01,247.67,247.7,2782.0,244.2703,244.2802,243.9453,243.9749,2782.0
2024-10-31 10:40:00,247.57,247.76,247.0,247.0,9902.0,243.8468,244.034,243.2854,243.2854,9902.0
2024-10-31 10:45:00,246.99,246.99,246.56,246.61,3968.0,243.2755,243.2755,242.852,242.9013,3968.0
2024-10-31 10:50:00,246.55,247.0,246.36,246.58,1597.0,242.8422,243.2854,242.655,242.8717,1597.0
2024-10-31 10:55:00,246.55,246.7,246.36,246.36,885.0,242.8422,242.9899,242.655,242.655,885.0
2024-10-31 11:00:00,246.41,246.42,246.15,246.37,1200.0,242.7043,242.7141,242.4482,242.6649,1200.0
2024-10-31 11:05:00,246.39,246.69,246.24,246.3,4138.0,242.6846,242.9801,242.5368,242.5959,4138.0
2024-10-31 11:10:00,246.54,246.68,246.18,246.18,4554.0,242.8323,242.9702,242.4777,242.4777,4554.0
2024-10-31 11:15:00,246.27,246.27,245.3,245.3,6369.0,242.5664,242.5664,241.611,241.611,6369.0
2024-10-31 11:20:00,245.46,245.86,245.06,245.83,6247.0,241.7685,242.1625,241.3746,242.133,6247.0
2024-10-31 11:25:00,245.78,245.79,245.41,245.59,900.0,242.0837,242.0936,241.7193,241.8966,900.0
2024-10-31 11:30:00,245.96,246.26,245.96,246.09,4267.0,242.261,242.5565,242.261,242.3891,4267.0
2024-10-31 11:35:00,246.08,246.26,245.84,246.11,5940.0,242.3792,242.5565,242.1428,242.4088,5940.0
2024-10-31 11:40:00,245.92,245.98,245.58,245.58,9096.0,242.2216,242.2807,241.8867,241.8867,9096.0
2024-10-31 11:45:00,245.69,245.8,245.51,245.76,3658.0,241.9951,242.1034,241.8178,242.064,3658.0
2024-10-31 11:50:00,245.8,245.8,245.1,245.28,1780.0,242.1034,242.1034,241.414,241.5913,1780.0
2024-10-31 11:55:00,245.28,245.28,244.99,245.12,3260.0,241.5913,241.5913,241.3056,241.4337,3260.0
2024-10-31 12:00:00,245.19,245.43,245.12,245.28,2942.0,241.5026,241.739,241.4337,241.5913,2942.0
2024-10-31 12:05:00,245.04,245.25,244.95,245.11,2966.0,241.3549,241.5617,241.2662,241.4238,2966.0
2024-10-31 12:10:00,245.06,245.57,245.06,245.43,15363.0,241.3746,241.8769,241.3746,241.739,15363.0
2024-10-31 12:15:00,245.47,245.8,245.47,245.69,9569.0,241.7784,242.1034,241.7784,241.9951,9569.0
2024-10-31 12:20:00,245.73,245.81,245.3,245.65,3813.0,242.0345,242.1133,241.611,241.9557,3813.0
2024-10-31 12:25:00,245.68,245.7,245.56,245.56,3150.0,241.9852,242.0049,241.867,241.867,3150.0
2024-10-31 12:30:00,245.54,245.56,245.42,245.46,5811.0,241.8473,241.867,241.7291,241.7685,5811.0
2024-10-31 12:35:00,245.4,245.55,245.36,245.39,3667.0,241.7095,241.8572,241.6701,241.6996,3667.0
2024-10-31 12:40:00,245.41,245.55,245.33,245.43,2739.0,241.7193,241.8572,241.6405,241.739,2739.0
2024-10-31 12:45:00,245.43,245.82,245.31,245.68,7620.0,241.739,242.1231,241.6208,241.9852,7620.0
2024-10-31 12:50:00,245.71,245.77,245.62,245.74,2736.0,242.0148,242.0739,241.9261,242.0443,2736.0
2024-10-31 12:55:00,245.74,245.79,245.4,245.63,5357.0,242.0443,242.0936,241.7095,241.936,5357.0
2024-10-31 13:00:00,245.8,246.3,245.78,246.3,2397.0,242.1034,242.5959,242.0837,242.5959,2397.0
2024-10-31 13:05:00,246.5,246.5,246.4,246.41,508.0,242.7929,242.7929,242.6944,242.7043,508.0
2024-10-31 13:10:00,246.51,246.51,246.27,246.34,1300.0,242.8028,242.8028,242.5664,242.6353,1300.0
2024-10-31 13:15:00,246.4,246.8,246.39,246.64,2272.0,242.6944,243.0884,242.6846,242.9308,2272.0
2024-10-31 13:20:00,246.6,246.91,246.6,246.91,1301.0,242.8914,243.1967,242.8914,243.1967,1301.0
2024-10-31 13:25:00,247.2,247.23,246.87,246.87,1354.0,243.4824,243.5119,243.1573,243.1573,1354.0
2024-10-31 13:30:00,246.73,246.95,246.59,246.72,2301.0,243.0194,243.2361,242.8816,243.0096,2301.0
2024-10-31 13:35:00,246.71,246.92,246.71,246.74,2803.0,242.9997,243.2066,242.9997,243.0293,2803.0
2024-10-31 13:40:00,246.75,246.76,246.6,246.76,1400.0,243.0391,243.049,242.8914,243.049,1400.0
2024-10-31 13:45:00,246.87,246.95,246.69,246.83,1645.0,243.1573,243.2361,242.9801,243.1179,1645.0
2024-10-31 13:50:00,246.84,246.94,246.4,246.4,3011.0,243.1278,243.2263,242.6944,242.6944,3011.0
2024-10-31 13:55:00,246.46,246.67,246.45,246.65,1729.0,242.7535,242.9604,242.7437,242.9407,1729.0
2024-10-31 14:00:00,246.55,246.55,246.31,246.42,1334.0,242.8422,242.8422,242.6058,242.7141,1334.0
2024-10-31 14:05:00,246.43,246.44,246.36,246.44,800.0,242.724,242.7338,242.655,242.7338,800.0
2024-10-31 14:10:00,246.59,246.73,246.58,246.67,2162.0,242.8816,243.0194,242.8717,242.9604,2162.0
2024-10-31 14:15:00,246.67,246.82,246.63,246.69,3225.0,242.9604,243.1081,242.921,242.9801,3225.0
2024-10-31 14:20:00,246.84,246.95,246.7,246.95,1941.0,243.1278,243.2361,242.9899,243.2361,1941.0
2024-10-31 14:25:00,246.91,247.0,246.79,246.84,8039.0,243.1967,243.2854,243.0785,243.1278,8039.0
2024-10-31 14:30:00,247.0,247.58,247.0,247.58,5538.0,243.2854,243.8567,243.2854,243.8567,5538.0
2024-10-31 14:35:00,247.53,248.07,247.41,248.06,4601.0,243.8074,244.3393,243.6892,244.3294,4601.0
2024-10-31 14:40:00,248.0,248.04,247.8,248.03,7026.0,244.2703,244.3097,244.0734,244.2999,7026.0
2024-10-31 14:45:00,248.03,248.07,247.92,248.0,3898.0,244.2999,244.3393,244.1916,244.2703,3898.0
2024-10-31 14:50:00,248.1,248.32,247.93,248.18,12556.0,244.3688,244.5855,244.2014,244.4476,12556.0
2024-10-31 14:55:00,248.04,248.17,247.86,248.14,6411.0,244.3097,244.4378,244.1325,244.4082,6411.0
2024-10-31 15:00:00,247.95,248.02,247.81,247.97,3819.0,244.2211,244.29,244.0832,244.2408,3819.0
2024-10-31 15:05:00,247.84,247.95,247.58,247.86,3973.0,244.1128,244.2211,243.8567,244.1325,3973.0
2024-10-31 15:10:00,247.86,247.94,247.67,247.79,4294.0,244.1325,244.2113,243.9453,244.0635,4294.0
2024-10-31 15:15:00,247.8,247.97,247.66,247.97,8451.0,244.0734,244.2408,243.9355,244.2408,8451.0
2024-10-31 15:20:00,247.96,248.0,247.46,247.52,7787.0,244.231,244.2703,243.7385,243.7976,7787.0
2024-10-31 15:25:00,247.49,247.52,247.3,247.39,4885.0,243.768,243.7976,243.5809,243.6695,4885.0
2024-10-31 15:30:00,247.43,247.45,246.69,246.94,9382.0,243.7089,243.7286,242.9801,243.2263,9382.0
2024-10-31 15:35:00,246.92,246.92,246.53,246.68,7416.0,243.2066,243.2066,242.8225,242.9702,7416.0
2024-10-31 15:40:00,246.73,247.0,246.61,246.98,17268.0,243.0194,243.2854,242.9013,243.2657,17268.0
2024-10-31 15:45:00,247.05,247.51,246.98,247.46,23501.0,243.3346,243.7877,243.2657,243.7385,23501.0
2024-10-31 15:50:00,247.54,247.62,247.13,247.41,29336.0,243.8173,243.8961,243.4134,243.6892,29336.0
2024-10-31 15:55:00,247.47,247.85,247.16,247.48,127463.0,243.7483,244.1226,243.443,243.7582,127463.0
2024-11-01 09:30:00,248.57,248.92,248.33,248.4,8478.0,244.8318,245.1765,244.5954,244.6643,8478.0
2024-11-01 09:35:00,248.99,249.06,248.56,248.91,2967.0,245.2455,245.3144,244.8219,245.1667,2967.0
2024-11-01 09:40:00,248.5,248.5,247.84,248.05,2380.0,244.7628,244.7628,244.1128,244.3196,2380.0
2024-11-01 09:45:00,247.94,248.76,247.89,248.76,819.0,244.2113,245.0189,244.162,245.0189,819.0
2024-11-01 09:50:00,248.92,249.37,248.91,249.37,1830.0,245.1765,245.6197,245.1667,245.6197,1830.0
2024-11-01 09:55:00,249.45,249.45,248.87,249.04,5523.0,245.6985,245.6985,245.1273,245.2947,5523.0
2024-11-01 10:00:00,248.87,250.13,248.62,250.13,8085.0,245.1273,246.3683,244.881,246.3683,8085.0
2024-11-01 10:05:00,249.99,250.53,249.85,250.53,1979.0,246.2304,246.7623,246.0925,246.7623,1979.0
2024-11-01 10:10:00,250.38,250.82,250.16,250.82,6045.0,246.6146,247.0479,246.3979,247.0479,6045.0
2024-11-01 10:15:00,250.8,250.8,250.41,250.56,9516.0,247.0282,247.0282,246.6441,246.7918,9516.0
2024-11-01 10:20:00,250.59,250.85,250.59,250.84,6045.0,246.8214,247.0775,246.8214,247.0676,6045.0
2024-11-01 10:25:00,250.84,251.29,250.82,251.29,3115.0,247.0676,247.5109,247.0479,247.5109,3115.0
2024-11-01 10:30:00,251.28,251.72,251.07,251.39,20366.0,247.501,247.9344,247.2942,247.6094,20366.0
2024-11-01 10:35:00,251.36,251.48,251.06,251.22,10982.0,247.5798,247.698,247.2843,247.4419,10982.0
2024-11-01 10:40:00,251.17,251.17,250.79,250.99,10109.0,247.3927,247.3927,247.0184,247.2154,10109.0
2024-11-01 10:45:00,250.99,251.14,250.86,250.97,4477.0,247.2154,247.3631,247.0873,247.1957,4477.0
2024-11-01 10:50:00,251.01,251.29,250.9,251.29,2302.0,247.2351,247.5109,247.1267,247.5109,2302.0
2024-11-01 10:55:00,251.16,251.29,250.74,250.79,8646.0,247.3828,247.5109,246.9691,247.0184,8646.0
2024-11-01 11:00:00,250.61,250.98,250.59,250.76,2283.0,246.8411,247.2055,246.8214,246.9888,2283.0
2024-11-01 11:05:00,250.75,250.79,250.57,250.66,1791.0,246.979,247.0184,246.8017,246.8903,1791.0
2024-11-01 11:10:00,250.73,250.76,250.73,250.75,800.0,246.9593,246.9888,246.9593,246.979,800.0
2024-11-01 11:15:00,250.74,251.03,250.74,250.93,4006.0,246.9691,247.2548,246.9691,247.1563,4006.0
2024-11-01 11:20:00,250.92,250.97,250.43,250.43,4084.0,247.1464,247.1957,246.6638,246.6638,4084.0
2024-11-01 11:25:00,250.4,250.49,250.3,250.31,2025.0,246.6343,246.7229,246.5358,246.5456,2025.0
2024-11-01 11:30:00,250.31,250.31,250.21,250.21,400.0,246.5456,246.5456,246.4471,246.4471,400.0
2024-11-01 11:35:00,250.08,250.2,249.79,249.79,2778.0,246.3191,246.4373,246.0334,246.0334,2778.0
2024-11-01 11:40:00,249.64,249.76,249.54,249.54,2365.0,245.8857,246.0039,245.7872,245.7872,2365.0
2024-11-01 11:45:00,249.52,249.88,249.44,249.48,5997.0,245.7675,246.1221,245.6887,245.7281,5997.0
2024-11-01 11:50:00,249.35,249.35,249.29,249.29,871.0,245.6,245.6,245.5409,245.5409,871.0
2024-11-01 11:55:00,249.26,249.49,249.26,249.38,1500.0,245.5114,245.7379,245.5114,245.6296,1500.0
2024-11-01 12:00:00,249.48,249.48,249.13,249.24,5051.0,245.7281,245.7281,245.3834,245.4917,5051.0
2024-11-01 12:05:00,249.14,249.35,248.69,248.82,7166.0,245.3932,245.6,244.95,245.078,7166.0
2024-11-01 12:10:00,248.87,249.01,248.84,248.84,4141.0,245.1273,245.2652,245.0977,245.0977,4141.0
2024-11-01 12:15:00,248.86,249.1,248.84,249.09,4504.0,245.1174,245.3538,245.0977,245.344,4504.0
2024-11-01 12:20:00,249.08,249.15,248.89,249.04,4160.0,245.3341,245.4031,245.147,245.2947,4160.0
2024-11-01 12:25:00,249.0,249.27,248.94,248.94,4019.0,245.2553,245.5213,245.1962,245.1962,4019.0
2024-11-01 12:30:00,249.11,249.64,249.1,249.64,3500.0,245.3637,245.8857,245.3538,245.8857,3500.0
2024-11-01 12:35:00,249.66,249.72,249.51,249.71,1955.0,245.9054,245.9645,245.7576,245.9546,1955.0
2024-11-01 12:40:00,249.75,249.75,249.29,249.36,5061.0,245.994,245.994,245.5409,245.6099,5061.0
2024-11-01 12:45:00,249.34,249.54,249.14,249.14,3894.0,245.5902,245.7872,245.3932,245.3932,3894.0
2024-11-01 12:50:00,249.4,249.4,249.06,249.06,978.0,245.6493,245.6493,245.3144,245.3144,978.0
2024-11-01 12:55:00,249.06,249.09,248.96,248.96,1472.0,245.3144,245.344,245.2159,245.2159,1472.0
2024-11-01 13:00:00,248.98,249.07,248.94,248.97,1300.0,245.2356,245.3243,245.1962,245.2258,1300.0
2024-11-01 13:05:00,248.94,249.09,248.87,249.02,3033.0,245.1962,245.344,245.1273,245.275,3033.0
2024-11-01 13:10:00,248.88,249.02,248.74,249.01,1702.0,245.1371,245.275,244.9992,245.2652,1702.0
2024-11-01 13:15:00,249.01,249.13,248.86,248.87,4335.0,245.2652,245.3834,245.1174,245.1273,4335.0
2024-11-01 13:20:00,248.88,248.94,248.58,248.58,1497.0,245.1371,245.1962,244.8416,244.8416,1497.0
2024-11-01 13:25:00,248.67,248.68,248.53,248.62,3178.0,244.9303,244.9401,244.7924,244.881,3178.0
2024-11-01 13:30:00,248.61,248.61,248.1,248.11,3458.0,244.8712,244.8712,244.3688,244.3787,3458.0
2024-11-01 13:35:00,248.09,248.15,247.95,248.0,2890.0,244.359,244.4181,244.2211,244.2703,2890.0
2024-11-01 13:40:00,247.93,248.36,247.9,248.36,5431.0,244.2014,244.6249,244.1719,244.6249,5431.0
2024-11-01 13:45:00,248.23,248.34,248.17,248.21,6357.0,244.4969,244.6052,244.4378,244.4772,6357.0
2024-11-01 13:50:00,248.2,248.5,248.2,248.33,3329.0,244.4673,244.7628,244.4673,244.5954,3329.0
2024-11-01 13:55:00,248.35,248.35,247.99,248.09,5177.0,244.6151,244.6151,244.2605,244.359,5177.0
2024-11-01 14:00:00,247.95,248.13,247.9,248.06,3505.0,244.2211,244.3984,244.1719,244.3294,3505.0
2024-11-01 14:05:00,248.17,248.28,248.03,248.06,3976.0,244.4378,244.5461,244.2999,244.3294,3976.0
2024-11-01 14:10:00,248.06,248.51,248.05,248.29,6967.0,244.3294,244.7727,244.3196,244.556,6967.0
2024-11-01 14:15:00,248.25,248.6,248.25,248.47,1100.0,244.5166,244.8613,244.5166,244.7333,1100.0
2024-11-01 14:20:00,248.55,248.55,248.24,248.4,4224.0,244.8121,244.8121,244.5067,244.6643,4224.0
2024-11-01 14:25:00,248.39,248.62,248.28,248.62,2592.0,244.6545,244.881,244.5461,244.881,2592.0
2024-11-01 14:30:00,248.54,248.65,248.42,248.56,3723.0,244.8022,244.9106,244.684,244.8219,3723.0
2024-11-01 14:35:00,248.53,248.75,248.53,248.75,2301.0,244.7924,245.0091,244.7924,245.0091,2301.0
2024-11-01 14:40:00,248.79,248.84,248.68,248.76,2317.0,245.0485,245.0977,244.9401,245.0189,2317.0
2024-11-01 14:45:00,248.88,249.13,248.88,249.08,2409.0,245.1371,245.3834,245.1371,245.3341,2409.0
2024-11-01 14:50:00,249.18,249.18,248.94,248.98,4959.0,245.4326,245.4326,245.1962,245.2356,4959.0
2024-11-01 14:55:00,249.08,249.08,248.87,248.92,3392.0,245.3341,245.3341,245.1273,245.1765,3392.0
2024-11-01 15:00:00,248.85,249.08,248.75,248.86,11574.0,245.1076,245.3341,245.0091,245.1174,11574.0
2024-11-01 15:05:00,249.03,249.2,249.03,249.2,1191.0,245.2849,245.4523,245.2849,245.4523,1191.0
2024-11-01 15:10:00,249.17,249.27,249.11,249.22,6517.0,245.4228,245.5213,245.3637,245.472,6517.0
2024-11-01 15:15:00,249.19,249.47,249.17,249.45,2745.0,245.4425,245.7182,245.4228,245.6985,2745.0
2024-11-01 15:20:00,249.53,249.69,249.27,249.27,3908.0,245.7773,245.9349,245.5213,245.5213,3908.0
2024-11-01 15:25:00,249.2,249.21,248.82,248.82,4547.0,245.4523,245.4622,245.078,245.078,4547.0
2024-11-01 15:30:00,248.81,248.81,248.53,248.56,2843.0,245.0682,245.0682,244.7924,244.8219,2843.0
2024-11-01 15:35:00,248.49,248.61,248.34,248.56,2725.0,244.753,244.8712,244.6052,244.8219,2725.0
2024-11-01 15:40:00,248.66,248.74,248.46,248.55,3002.0,244.9204,244.9992,244.7234,244.8121,3002.0
2024-11-01 15:45:00,248.54,248.66,248.26,248.31,5298.0,244.8022,244.9204,244.5264,244.5757,5298.0
2024-11-01 15:50:00,248.26,248.27,247.69,247.8,13906.0,244.5264,244.5363,243.965,244.0734,13906.0
2024-11-01 15:55:00,247.72,247.77,247.28,247.51,61509.0,243.9946,244.0438,243.5612,243.7877,61509.0
2024-11-04 09:30:00,247.93,248.43,247.92,248.26,20099.0,244.2014,244.6939,244.1916,244.5264,20099.0
2024-11-04 09:35:00,248.26,248.34,247.89,248.06,4257.0,244.5264,244.6052,244.162,244.3294,4257.0
2024-11-04 09:40:00,248.03,248.49,247.87,248.17,10452.0,244.2999,244.753,244.1423,244.4378,10452.0
2024-11-04 09:45:00,248.08,248.52,247.98,248.35,7146.0,244.3491,244.7825,244.2507,244.6151,7146.0
2024-11-04 09:50:00,248.13,248.17,247.89,247.92,1335.0,244.3984,244.4378,244.162,244.1916,1335.0
2024-11-04 09:55:00,247.91,248.61,247.84,248.15,12549.0,244.1817,244.8712,244.1128,244.4181,12549.0
2024-11-04 10:00:00,248.08,248.31,247.86,247.86,7339.0,244.3491,244.5757,244.1325,244.1325,7339.0
2024-11-04 10:05:00,247.78,247.78,247.4,247.4,1280.0,244.0537,244.0537,243.6794,243.6794,1280.0
2024-11-04 10:10:00,247.4,247.58,247.14,247.4,2497.0,243.6794,243.8567,243.4233,243.6794,2497.0
2024-11-04 10:15:00,247.41,247.41,247.22,247.22,1430.0,243.6892,243.6892,243.5021,243.5021,1430.0
2024-11-04 10:20:00,247.23,247.48,247.2,247.25,1125.0,243.5119,243.7582,243.4824,243.5316,1125.0
2024-11-04 10:25:00,247.35,247.35,247.05,247.19,1646.0,243.6301,243.6301,243.3346,243.4725,1646.0
2024-11-04 10:30:00,247.09,247.18,246.76,246.76,1400.0,243.374,243.4627,243.049,243.049,1400.0
2024-11-04 10:35:00,246.85,246.85,246.52,246.52,1838.0,243.1376,243.1376,242.8126,242.8126,1838.0
2024-11-04 10:40:00,246.52,246.52,246.25,246.25,2459.0,242.8126,242.8126,242.5467,242.5467,2459.0
2024-11-04 10:45:00,246.23,246.23,245.52,245.78,5913.0,242.527,242.527,241.8276,242.0837,5913.0
2024-11-04 10:50:00,245.79,246.08,245.7,245.98,1582.0,242.0936,242.3792,242.0049,242.2807,1582.0
2024-11-04 10:55:00,245.94,245.98,245.7,245.71,1565.0,242.2413,242.2807,242.0049,242.0148,1565.0
2024-11-04 11:00:00,245.61,245.63,245.41,245.61,2087.0,241.9163,241.936,241.7193,241.9163,2087.0
2024-11-04 11:05:00,245.73,245.82,245.73,245.82,200.0,242.0345,242.1231,242.0345,242.1231,200.0
2024-11-04 11:10:00,245.64,246.02,245.6,245.71,7344.0,241.9458,242.3201,241.9064,242.0148,7344.0
2024-11-04 11:15:00,245.77,245.81,245.67,245.73,2500.0,242.0739,242.1133,241.9754,242.0345,2500.0
2024-11-04 11:20:00,245.65,245.84,245.56,245.56,7485.0,241.9557,242.1428,241.867,241.867,7485.0
2024-11-04 11:25:00,245.54,245.54,245.29,245.3,2010.0,241.8473,241.8473,241.6011,241.611,2010.0
2024-11-04 11:30:00,245.37,245.37,245.13,245.14,2903.0,241.6799,241.6799,241.4435,241.4534,2903.0
2024-11-04 11:35:00,245.18,245.18,244.98,244.98,3149.0,241.4928,241.4928,241.2958,241.2958,3149.0
2024-11-04 11:40:00,244.94,245.44,244.86,245.24,3676.0,241.2564,241.7488,241.1776,241.5519,3676.0
2024-11-04 11:45:00,245.39,245.39,244.96,244.96,6359.0,241.6996,241.6996,241.2761,241.2761,6359.0
2024-11-04 11:50:00,245.23,245.23,245.05,245.05,700.0,241.542,241.542,241.3647,241.3647,700.0
2024-11-04 11:55:00,245.19,245.57,245.13,245.54,3259.0,241.5026,241.8769,241.4435,241.8473,3259.0
2024-11-04 12:00:00,245.47,245.47,245.02,245.02,1072.0,241.7784,241.7784,241.3352,241.3352,1072.0
2024-11-04 12:05:00,245.04,245.3,245.04,245.26,940.0,241.3549,241.611,241.3549,241.5716,940.0
2024-11-04 12:10:00,245.37,245.49,245.37,245.48,1212.0,241.6799,241.7981,241.6799,241.7882,1212.0
2024-11-04 12:15:00,245.51,245.81,245.48,245.81,1443.0,241.8178,242.1133,241.7882,242.1133,1443.0
2024-11-04 12:20:00,245.81,245.99,245.73,245.85,1954.0,242.1133,242.2906,242.0345,242.1527,1954.0
2024-11-04 12:25:00,245.77,245.93,245.77,245.85,1000.0,242.0739,242.2315,242.0739,242.1527,1000.0
2024-11-04 12:30:00,245.82,245.98,245.75,245.76,3325.0,242.1231,242.2807,242.0542,242.064,3325.0
2024-11-04 12:35:00,245.75,245.76,245.75,245.76,300.0,242.0542,242.064,242.0542,242.064,300.0
2024-11-04 12:40:00,245.79,245.9,245.71,245.84,2800.0,242.0936,242.2019,242.0148,242.1428,2800.0
2024-11-04 12:45:00,245.82,246.02,245.73,246.02,5331.0,242.1231,242.3201,242.0345,242.3201,5331.0
2024-11-04 12:50:00,246.09,246.23,246.02,246.13,2000.0,242.3891,242.527,242.3201,242.4285,2000.0
2024-11-04 12:55:00,246.04,246.12,246.0,246.01,902.0,242.3398,242.4186,242.3004,242.3103,902.0
2024-11-04 13:00:00,246.0,246.0,245.7,245.82,1390.0,242.3004,242.3004,242.0049,242.1231,1390.0
2024-11-04 13:05:00,245.72,245.91,245.71,245.77,966.0,242.0246,242.2118,242.0148,242.0739,966.0
2024-11-04 13:10:00,245.77,246.61,245.51,246.46,17096.0,242.0739,242.9013,241.8178,242.7535,17096.0
2024-11-04 13:15:00,246.43,246.6,246.43,246.51,5060.0,242.724,242.8914,242.724,242.8028,5060.0
2024-11-04 13:20:00,246.5,246.6,246.49,246.53,1871.0,242.7929,242.8914,242.7831,242.8225,1871.0
2024-11-04 13:25:00,246.45,246.68,246.39,246.5,3419.0,242.7437,242.9702,242.6846,242.7929,3419.0
2024-11-04 13:30:00,246.44,246.45,246.29,246.29,400.0,242.7338,242.7437,242.5861,242.5861,400.0
2024-11-04 13:35:00,246.51,246.51,246.24,246.34,1308.0,242.8028,242.8028,242.5368,242.6353,1308.0
2024-11-04 13:40:00,246.34,246.57,246.31,246.48,2111.0,242.6353,242.8619,242.6058,242.7732,2111.0
2024-11-04 13:45:00,246.46,246.8,246.45,246.73,4700.0,242.7535,243.0884,242.7437,243.0194,4700.0
2024-11-04 13:50:00,246.72,246.88,246.62,246.87,2018.0,243.0096,243.1672,242.9111,243.1573,2018.0
2024-11-04 13:55:00,246.91,247.3,246.84,247.22,5827.0,243.1967,243.5809,243.1278,243.5021,5827.0
2024-11-04 14:00:00,247.33,247.38,246.85,246.85,4952.0,243.6104,243.6597,243.1376,243.1376,4952.0
2024-11-04 14:05:00,246.86,247.09,246.82,247.09,4304.0,243.1475,243.374,243.1081,243.374,4304.0
2024-11-04 14:10:00,247.0,247.16,247.0,247.15,5152.0,243.2854,243.443,243.2854,243.4331,5152.0
2024-11-04 14:15:00,247.14,247.15,246.94,247.01,1391.0,243.4233,243.4331,243.2263,243.2952,1391.0
2024-11-04 14:20:00,247.01,247.06,246.96,247.0,1200.0,243.2952,243.3445,243.246,243.2854,1200.0
2024-11-04 14:25:00,247.02,247.34,246.96,247.33,2952.0,243.3051,243.6203,243.246,243.6104,2952.0
2024-11-04 14:30:00,247.23,247.42,247.12,247.4,2258.0,243.5119,243.6991,243.4036,243.6794,2258.0
2024-11-04 14:35:00,247.44,247.5,247.25,247.32,5922.0,243.7188,243.7779,243.5316,243.6006,5922.0
2024-11-04 14:40:00,247.28,247.28,247.16,247.22,1150.0,243.5612,243.5612,243.443,243.5021,1150.0
2024-11-04 14:45:00,247.22,247.4,247.2,247.35,4941.0,243.5021,243.6794,243.4824,243.6301,4941.0
2024-11-04 14:50:00,247.31,247.35,247.15,247.16,9794.0,243.5907,243.6301,243.4331,243.443,9794.0
2024-11-04 14:55:00,247.19,247.34,247.14,247.31,2409.0,243.4725,243.6203,243.4233,243.5907,2409.0
2024-11-04 15:00:00,247.27,247.36,247.26,247.33,14898.0,243.5513,243.64,243.5415,243.6104,14898.0
2024-11-04 15:05:00,247.35,247.35,247.14,247.21,5442.0,243.6301,243.6301,243.4233,243.4922,5442.0
2024-11-04 15:10:00,247.21,247.34,247.16,247.28,7653.0,243.4922,243.6203,243.443,243.5612,7653.0
2024-11-04 15:15:00,247.28,247.35,247.0,247.29,6107.0,243.5612,243.6301,243.2854,243.571,6107.0
2024-11-04 15:20:00,247.29,247.29,247.21,247.21,1764.0,243.571,243.571,243.4922,243.4922,1764.0
2024-11-04 15:25:00,247.26,247.29,247.12,247.22,2562.0,243.5415,243.571,243.4036,243.5021,2562.0
2024-11-04 15:30:00,247.22,247.22,247.15,247.19,4448.0,243.5021,243.5021,243.4331,243.4725,4448.0
2024-11-04 15:35:00,247.25,247.29,247.01,247.26,6634.0,243.5316,243.571,243.2952,243.5415,6634.0
2024-11-04 15:40:00,247.22,247.35,247.17,247.26,5394.0,243.5021,243.6301,243.4528,243.5415,5394.0
2024-11-04 15:45:00,247.27,247.6,247.24,247.27,13317.0,243.5513,243.8764,243.5218,243.5513,13317.0
2024-11-04 15:50:00,247.29,247.42,247.1,247.24,14351.0,243.571,243.6991,243.3839,243.5218,14351.0
2024-11-04 15:55:00,247.27,247.3,246.71,247.09,69425.0,243.5513,243.5809,242.9997,243.374,69425.0
2024-11-05 09:30:00,247.41,248.58,247.07,247.98,14870.0,243.6892,244.8416,243.3543,244.2507,14870.0
2024-11-05 09:35:00,247.98,247.98,247.98,247.98,0.0,244.2507,244.2507,244.2507,244.2507,0.0
2024-11-05 09:40:00,247.82,247.82,247.82,247.82,201.0,244.0931,244.0931,244.0931,244.0931,201.0
2024-11-05 09:45:00,248.05,248.47,247.82,248.47,2917.0,244.3196,244.7333,244.0931,244.7333,2917.0
2024-11-05 09:50:00,248.54,248.54,248.29,248.32,1247.0,244.8022,244.8022,244.556,244.5855,1247.0
2024-11-05 09:55:00,248.66,248.67,248.66,248.66,200.0,244.9204,244.9303,244.9204,244.9204,200.0
2024-11-05 10:00:00,248.68,248.74,248.31,248.66,8570.0,244.9401,244.9992,244.5757,244.9204,8570.0
2024-11-05 10:05:00,248.69,249.03,248.69,249.03,5923.0,244.95,245.2849,244.95,245.2849,5923.0
2024-11-05 10:10:00,249.32,249.34,249.08,249.34,1948.0,245.5705,245.5902,245.3341,245.5902,1948.0
2024-11-05 10:15:00,249.39,249.39,249.32,249.33,1609.0,245.6394,245.6394,245.5705,245.5803,1609.0
2024-11-05 10:20:00,249.3,249.75,249.3,249.75,3106.0,245.5508,245.994,245.5508,245.994,3106.0
2024-11-05 10:25:00,249.62,249.65,249.49,249.49,1692.0,245.866,245.8955,245.7379,245.7379,1692.0
2024-11-05 10:30:00,249.51,249.98,249.5,249.98,1633.0,245.7576,246.2206,245.7478,246.2206,1633.0
2024-11-05 10:35:00,249.79,250.05,249.78,250.02,843.0,246.0334,246.2895,246.0236,246.26,843.0
2024-11-05 10:40:00,249.62,249.65,249.31,249.31,1131.0,245.866,245.8955,245.5606,245.5606,1131.0
2024-11-05 10:45:00,249.38,249.38,249.38,249.38,100.0,245.6296,245.6296,245.6296,245.6296,100.0
2024-11-05 10:50:00,249.18,249.32,249.03,249.18,2032.0,245.4326,245.5705,245.2849,245.4326,2032.0
2024-11-05 10:55:00,249.18,249.37,249.18,249.26,1536.0,245.4326,245.6197,245.4326,245.5114,1536.0
2024-11-05 11:00:00,249.45,249.45,249.1,249.2,1347.0,245.6985,245.6985,245.3538,245.4523,1347.0
2024-11-05 11:05:00,249.42,249.47,249.1,249.47,2092.0,245.669,245.7182,245.3538,245.7182,2092.0
2024-11-05 11:10:00,249.46,249.46,249.0,249.19,1946.0,245.7084,245.7084,245.2553,245.4425,1946.0
2024-11-05 11:15:00,249.35,249.39,249.29,249.33,1388.0,245.6,245.6394,245.5409,245.5803,1388.0
2024-11-05 11:20:00,249.12,249.27,249.12,249.14,740.0,245.3735,245.5213,245.3735,245.3932,740.0
2024-11-05 11:25:00,249.15,249.28,249.12,249.28,618.0,245.4031,245.5311,245.3735,245.5311,618.0
2024-11-05 11:30:00,249.34,249.46,249.17,249.17,1500.0,245.5902,245.7084,245.4228,245.4228,1500.0
2024-11-05 11:35:00,249.25,249.25,249.0,249.07,2055.0,245.5016,245.5016,245.2553,245.3243,2055.0
2024-11-05 11:40:00,249.13,249.13,248.85,248.85,1900.0,245.3834,245.3834,245.1076,245.1076,1900.0
2024-11-05 11:45:00,248.84,248.84,248.47,248.59,3140.0,245.0977,245.0977,244.7333,244.8515,3140.0
2024-11-05 11:50:00,248.56,248.72,248.48,248.72,800.0,244.8219,244.9795,244.7431,244.9795,800.0
2024-11-05 11:55:00,248.76,248.76,248.76,248.76,101.0,245.0189,245.0189,245.0189,245.0189,101.0
2024-11-05 12:00:00,248.99,249.01,248.97,249.01,401.0,245.2455,245.2652,245.2258,245.2652,401.0
2024-11-05 12:05:00,249.02,249.13,249.01,249.04,1760.0,245.275,245.3834,245.2652,245.2947,1760.0
2024-11-05 12:10:00,249.04,249.06,248.72,248.73,2929.0,245.2947,245.3144,244.9795,244.9894,2929.0
2024-11-05 12:15:00,248.65,248.87,248.63,248.71,2935.0,244.9106,245.1273,244.8909,244.9697,2935.0
2024-11-05 12:20:00,248.67,248.87,248.67,248.83,451.0,244.9303,245.1273,244.9303,245.0879,451.0
2024-11-05 12:25:00,248.78,249.34,248.78,249.16,12914.0,245.0386,245.5902,245.0386,245.4129,12914.0
2024-11-05 12:30:00,249.17,249.42,249.16,249.42,1678.0,245.4228,245.669,245.4129,245.669,1678.0
2024-11-05 12:35:00,249.45,249.53,249.42,249.53,1788.0,245.6985,245.7773,245.669,245.7773,1788.0
2024-11-05 12:40:00,249.53,249.53,249.4,249.42,1215.0,245.7773,245.7773,245.6493,245.669,1215.0
2024-11-05 12:45:00,249.49,249.49,249.48,249.48,200.0,245.7379,245.7379,245.7281,245.7281,200.0
2024-11-05 12:50:00,249.41,249.41,249.32,249.32,200.0,245.6591,245.6591,245.5705,245.5705,200.0
2024-11-05 12:55:00,249.44,249.77,249.41,249.64,3596.0,245.6887,246.0137,245.6591,245.8857,3596.0
2024-11-05 13:00:00,249.64,249.64,249.64,249.64,800.0,245.8857,245.8857,245.8857,245.8857,800.0
2024-11-05 13:05:00,249.69,249.87,249.64,249.84,2265.0,245.9349,246.1122,245.8857,246.0827,2265.0
2024-11-05 13:10:00,249.85,249.85,249.63,249.71,4624.0,246.0925,246.0925,245.8758,245.9546,4624.0
2024-11-05 13:15:00,249.6,249.77,249.35,249.46,9275.0,245.8463,246.0137,245.6,245.7084,9275.0
2024-11-05 13:20:00,249.36,249.65,249.32,249.64,4086.0,245.6099,245.8955,245.5705,245.8857,4086.0
2024-11-05 13:25:00,249.54,249.56,249.44,249.44,860.0,245.7872,245.8069,245.6887,245.6887,860.0
2024-11-05 13:30:00,249.32,249.42,249.13,249.41,3896.0,245.5705,245.669,245.3834,245.6591,3896.0
2024-11-05 13:35:00,249.55,249.73,249.45,249.73,1314.0,245.797,245.9743,245.6985,245.9743,1314.0
2024-11-05 13:40:00,249.82,250.05,249.81,249.93,2343.0,246.063,246.2895,246.0531,246.1713,2343.0
2024-11-05 13:45:00,249.82,249.82,249.58,249.59,4136.0,246.063,246.063,245.8266,245.8364,4136.0
2024-11-05 13:50:00,249.46,249.71,249.28,249.71,3616.0,245.7084,245.9546,245.5311,245.9546,3616.0
2024-11-05 13:55:00,249.73,249.92,249.73,249.79,1050.0,245.9743,246.1615,245.9743,246.0334,1050.0
2024-11-05 14:00:00,249.79,249.81,249.47,249.47,3901.0,246.0334,246.0531,245.7182,245.7182,3901.0
2024-11-05 14:05:00,249.47,249.55,249.4,249.5,2346.0,245.7182,245.797,245.6493,245.7478,2346.0
2024-11-05 14:10:00,249.5,249.5,249.28,249.46,2500.0,245.7478,245.7478,245.5311,245.7084,2500.0
2024-11-05 14:15:00,249.46,249.47,249.45,249.47,300.0,245.7084,245.7182,245.6985,245.7182,300.0
2024-11-05 14:20:00,249.47,249.47,249.46,249.47,700.0,245.7182,245.7182,245.7084,245.7182,700.0
2024-11-05 14:25:00,249.55,249.83,249.5,249.83,2722.0,245.797,246.0728,245.7478,246.0728,2722.0
2024-11-05 14:30:00,249.78,249.96,249.56,249.56,2985.0,246.0236,246.2009,245.8069,245.8069,2985.0
2024-11-05 14:35:00,249.63,249.7,249.4,249.41,3429.0,245.8758,245.9448,245.6493,245.6591,3429.0
2024-11-05 14:40:00,249.45,249.78,249.35,249.78,11037.0,245.6985,246.0236,245.6,246.0236,11037.0
2024-11-05 14:45:00,249.48,249.69,249.44,249.69,4758.0,245.7281,245.9349,245.6887,245.9349,4758.0
2024-11-05 14:50:00,249.86,250.02,249.7,249.89,2531.0,246.1024,246.26,245.9448,246.1319,2531.0
2024-11-05 14:55:00,250.01,250.19,250.0,250.19,2550.0,246.2501,246.4274,246.2403,246.4274,2550.0
2024-11-05 15:00:00,250.3,250.3,250.16,250.17,1109.0,246.5358,246.5358,246.3979,246.4077,1109.0
2024-11-05 15:05:00,250.26,250.56,250.21,250.5,4561.0,246.4964,246.7918,246.4471,246.7328,4561.0
2024-11-05 15:10:00,250.46,250.61,250.3,250.31,3169.0,246.6934,246.8411,246.5358,246.5456,3169.0
2024-11-05 15:15:00,250.29,250.38,250.13,250.14,3100.0,246.5259,246.6146,246.3683,246.3782,3100.0
2024-11-05 15:20:00,250.17,250.35,249.99,250.34,5223.0,246.4077,246.585,246.2304,246.5752,5223.0
2024-11-05 15:25:00,250.34,250.49,250.3,250.38,3985.0,246.5752,246.7229,246.5358,246.6146,3985.0
2024-11-05 15:30:00,250.54,250.77,250.52,250.58,4906.0,246.7722,246.9987,246.7525,246.8115,4906.0
2024-11-05 15:35:00,250.56,250.71,250.53,250.66,3066.0,246.7918,246.9396,246.7623,246.8903,3066.0
2024-11-05 15:40:00,250.64,250.67,250.48,250.6,4818.0,246.8706,246.9002,246.7131,246.8312,4818.0
2024-11-05 15:45:00,250.6,250.81,250.56,250.79,9679.0,246.8312,247.0381,246.7918,247.0184,9679.0
2024-11-05 15:50:00,250.84,250.85,250.64,250.8,12163.0,247.0676,247.0775,246.8706,247.0282,12163.0
2024-11-05 15:55:00,250.8,251.21,250.8,251.08,48354.0,247.0282,247.4321,247.0282,247.304,48354.0
2024-11-06 09:30:00,260.0,260.0,256.41,257.32,22208.0,256.0899,256.0899,252.5539,253.4502,22208.0
2024-11-06 09:35:00,256.75,256.75,255.02,255.29,7409.0,252.8888,252.8888,251.1848,251.4507,7409.0
2024-11-06 09:40:00,255.29,256.9,255.1,256.9,5200.0,251.4507,253.0365,251.2636,253.0365,5200.0
2024-11-06 09:45:00,256.25,256.88,255.45,256.03,9165.0,252.3963,253.0168,251.6083,252.1796,9165.0
2024-11-06 09:50:00,256.03,256.03,254.41,254.46,20418.0,252.1796,252.1796,250.584,250.6332,20418.0
2024-11-06 09:55:00,254.68,254.93,253.51,254.66,36972.0,250.8499,251.0961,249.6975,250.8302,36972.0
2024-11-06 10:00:00,254.84,256.08,254.83,256.08,10352.0,251.0075,252.2288,250.9976,252.2288,10352.0
2024-11-06 10:05:00,255.62,256.12,255.62,255.9,2872.0,251.7758,252.2682,251.7758,252.0515,2872.0
2024-11-06 10:10:00,256.15,256.29,255.78,255.82,4640.0,252.2978,252.4357,251.9333,251.9727,4640.0
2024-11-06 10:15:00,255.97,257.12,255.9,257.12,9407.0,252.1205,253.2532,252.0515,253.2532,9407.0
2024-11-06 10:20:00,257.1,257.77,257.01,257.38,8891.0,253.2335,253.8934,253.1448,253.5093,8891.0
2024-11-06 10:25:00,257.06,257.82,257.06,257.51,2224.0,253.1941,253.9427,253.1941,253.6373,2224.0
2024-11-06 10:30:00,257.51,257.74,256.74,256.87,3803.0,253.6373,253.8639,252.8789,253.007,3803.0
2024-11-06 10:35:00,256.9,257.37,256.87,257.13,2094.0,253.0365,253.4994,253.007,253.263,2094.0
2024-11-06 10:40:00,257.15,257.42,256.59,256.85,3276.0,253.2827,253.5487,252.7312,252.9873,3276.0
2024-11-06 10:45:00,256.81,256.89,256.32,256.45,2786.0,252.9479,253.0267,252.4652,252.5933,2786.0
2024-11-06 10:50:00,256.27,256.62,256.18,256.39,2211.0,252.416,252.7607,252.3273,252.5342,2211.0
2024-11-06 10:55:00,256.28,256.75,256.27,256.49,2008.0,252.4258,252.8888,252.416,252.6327,2008.0
2024-11-06 11:00:00,256.46,256.47,256.46,256.47,408.0,252.6031,252.613,252.6031,252.613,408.0
2024-11-06 11:05:00,256.47,256.86,256.46,256.76,1712.0,252.613,252.9971,252.6031,252.8986,1712.0
2024-11-06 11:10:00,256.79,257.04,256.56,256.82,1887.0,252.9282,253.1744,252.7016,252.9577,1887.0
2024-11-06 11:15:00,256.75,257.17,256.44,257.11,1956.0,252.8888,253.3024,252.5834,253.2433,1956.0
2024-11-06 11:20:00,257.13,257.19,256.89,256.95,1158.0,253.263,253.3221,253.0267,253.0858,1158.0
2024-11-06 11:25:00,256.84,257.56,256.83,257.44,2409.0,252.9774,253.6866,252.9676,253.5684,2409.0
2024-11-06 11:30:00,257.51,257.9,257.25,257.89,1658.0,253.6373,254.0215,253.3812,254.0116,1658.0
2024-11-06 11:35:00,258.02,258.2,257.75,257.95,2555.0,254.1397,254.317,253.8737,254.0707,2555.0
2024-11-06 11:40:00,258.14,258.14,257.69,257.7,600.0,254.2579,254.2579,253.8146,253.8245,600.0
2024-11-06 11:45:00,257.91,257.91,257.23,257.23,4350.0,254.0313,254.0313,253.3615,253.3615,4350.0
2024-11-06 11:50:00,257.29,257.46,257.05,257.07,3606.0,253.4206,253.5881,253.1842,253.2039,3606.0
2024-11-06 11:55:00,257.24,257.59,257.02,257.16,4957.0,253.3714,253.7161,253.1547,253.2926,4957.0
2024-11-06 12:00:00,257.15,257.15,256.8,256.8,2100.0,253.2827,253.2827,252.938,252.938,2100.0
2024-11-06 12:05:00,256.78,256.97,256.6,256.65,2018.0,252.9183,253.1055,252.741,252.7903,2018.0
2024-11-06 12:10:00,256.66,257.53,256.66,257.32,17306.0,252.8001,253.657,252.8001,253.4502,17306.0
2024-11-06 12:15:00,257.22,257.3,256.95,256.95,2124.0,253.3517,253.4305,253.0858,253.0858,2124.0
2024-11-06 12:20:00,257.07,257.17,256.97,257.09,1553.0,253.2039,253.3024,253.1055,253.2236,1553.0
2024-11-06 12:25:00,256.99,257.23,256.97,257.21,2361.0,253.1251,253.3615,253.1055,253.3418,2361.0
2024-11-06 12:30:00,257.17,257.48,257.08,257.48,7512.0,253.3024,253.6078,253.2138,253.6078,7512.0
2024-11-06 12:35:00,257.37,257.48,257.27,257.37,3097.0,253.4994,253.6078,253.4009,253.4994,3097.0
2024-11-06 12:40:00,257.29,257.4,257.01,257.06,5436.0,253.4206,253.529,253.1448,253.1941,5436.0
2024-11-06 12:45:00,257.06,257.16,256.84,256.87,10164.0,253.1941,253.2926,252.9774,253.007,10164.0
2024-11-06 12:50:00,256.82,256.82,255.99,256.23,1828.0,252.9577,252.9577,252.1402,252.3766,1828.0
2024-11-06 12:55:00,256.32,256.36,256.17,256.3,600.0,252.4652,252.5046,252.3175,252.4455,600.0
2024-11-06 13:00:00,256.16,256.16,255.86,255.88,900.0,252.3076,252.3076,252.0121,252.0318,900.0
2024-11-06 13:05:00,255.86,255.99,255.51,255.54,10089.0,252.0121,252.1402,251.6674,251.697,10089.0
2024-11-06 13:10:00,255.62,255.63,255.32,255.33,3801.0,251.7758,251.7856,251.4803,251.4901,3801.0
2024-11-06 13:15:00,255.41,255.55,255.15,255.27,13623.0,251.5689,251.7068,251.3128,251.431,13623.0
2024-11-06 13:20:00,255.15,255.4,255.15,255.4,1546.0,251.3128,251.5591,251.3128,251.5591,1546.0
2024-11-06 13:25:00,255.2,255.21,255.02,255.17,3249.0,251.3621,251.3719,251.1848,251.3325,3249.0
2024-11-06 13:30:00,255.07,255.34,254.95,255.26,4356.0,251.234,251.5,251.1158,251.4212,4356.0
2024-11-06 13:35:00,255.36,255.51,255.32,255.35,1858.0,251.5197,251.6674,251.4803,251.5098,1858.0
2024-11-06 13:40:00,255.41,255.75,255.41,255.75,2101.0,251.5689,251.9038,251.5689,251.9038,2101.0
2024-11-06 13:45:00,255.75,256.08,255.75,256.0,903.0,251.9038,252.2288,251.9038,252.15,903.0
2024-11-06 13:50:00,256.02,256.1,255.69,255.72,2411.0,252.1697,252.2485,251.8447,251.8742,2411.0
2024-11-06 13:55:00,255.57,255.58,255.32,255.48,1000.0,251.7265,251.7364,251.4803,251.6379,1000.0
2024-11-06 14:00:00,255.49,255.6,255.34,255.55,1938.0,251.6477,251.7561,251.5,251.7068,1938.0
2024-11-06 14:05:00,255.6,255.67,255.42,255.5,1224.0,251.7561,251.825,251.5788,251.6576,1224.0
2024-11-06 14:10:00,255.41,255.64,255.4,255.5,5420.0,251.5689,251.7955,251.5591,251.6576,5420.0
2024-11-06 14:15:00,255.61,255.61,255.47,255.47,500.0,251.7659,251.7659,251.628,251.628,500.0
2024-11-06 14:20:00,255.66,255.74,255.47,255.74,2225.0,251.8152,251.8939,251.628,251.8939,2225.0
2024-11-06 14:25:00,255.61,256.0,255.61,255.73,2147.0,251.7659,252.15,251.7659,251.8841,2147.0
2024-11-06 14:30:00,255.73,255.97,255.73,255.83,1493.0,251.8841,252.1205,251.8841,251.9826,1493.0
2024-11-06 14:35:00,255.8,255.89,255.61,255.75,1694.0,251.953,252.0417,251.7659,251.9038,1694.0
2024-11-06 14:40:00,255.9,256.02,255.36,255.36,15689.0,252.0515,252.1697,251.5197,251.5197,15689.0
2024-11-06 14:45:00,255.32,255.36,255.13,255.17,2597.0,251.4803,251.5197,251.2931,251.3325,2597.0
2024-11-06 14:50:00,255.06,255.69,255.02,255.68,16442.0,251.2242,251.8447,251.1848,251.8349,16442.0
2024-11-06 14:55:00,255.59,256.09,255.59,256.08,5325.0,251.7462,252.2387,251.7462,252.2288,5325.0
2024-11-06 15:00:00,256.08,256.3,255.94,256.25,8356.0,252.2288,252.4455,252.0909,252.3963,8356.0
2024-11-06 15:05:00,256.27,256.27,255.93,255.96,2729.0,252.416,252.416,252.0811,252.1106,2729.0
2024-11-06 15:10:00,255.98,256.58,255.76,256.58,11902.0,252.1303,252.7213,251.9136,252.7213,11902.0
2024-11-06 15:15:00,256.68,256.87,256.55,256.67,7050.0,252.8198,253.007,252.6918,252.81,7050.0
2024-11-06 15:20:00,256.57,256.63,256.29,256.3,2966.0,252.7115,252.7706,252.4357,252.4455,2966.0
2024-11-06 15:25:00,256.3,256.46,256.29,256.38,1300.0,252.4455,252.6031,252.4357,252.5243,1300.0
2024-11-06 15:30:00,256.46,256.68,256.46,256.53,3251.0,252.6031,252.8198,252.6031,252.6721,3251.0
2024-11-06 15:35:00,256.46,256.49,256.19,256.23,2463.0,252.6031,252.6327,252.3372,252.3766,2463.0
2024-11-06 15:40:00,256.13,256.42,256.03,256.26,6978.0,252.2781,252.5637,252.1796,252.4061,6978.0
2024-11-06 15:45:00,256.34,256.82,256.26,256.71,9151.0,252.4849,252.9577,252.4061,252.8494,9151.0
2024-11-06 15:50:00,256.69,256.74,256.06,256.47,10693.0,252.8297,252.8789,252.2091,252.613,10693.0
2024-11-06 15:55:00,256.52,256.57,256.11,256.36,35851.0,252.6622,252.7115,252.2584,252.5046,35851.0
2024-11-07 09:30:00,257.02,257.18,256.04,256.06,7714.0,253.1547,253.3123,252.1894,252.2091,7714.0
2024-11-07 09:35:00,256.43,256.43,255.77,255.78,1085.0,252.5736,252.5736,251.9235,251.9333,1085.0
2024-11-07 09:40:00,255.08,255.5,255.07,255.09,1438.0,251.2439,251.6576,251.234,251.2537,1438.0
2024-11-07 09:45:00,255.06,255.2,254.6,255.14,13941.0,251.2242,251.3621,250.7711,251.303,13941.0
2024-11-07 09:50:00,254.81,255.6,254.81,255.47,1780.0,250.9779,251.7561,250.9779,251.628,1780.0
2024-11-07 09:55:00,255.36,255.57,255.35,255.46,1424.0,251.5197,251.7265,251.5098,251.6182,1424.0
2024-11-07 10:00:00,255.5,255.75,255.5,255.5,4475.0,251.6576,251.9038,251.6576,251.6576,4475.0
2024-11-07 10:05:00,255.75,255.75,255.3,255.31,2150.0,251.9038,251.9038,251.4606,251.4704,2150.0
2024-11-07 10:10:00,255.54,255.56,255.27,255.27,1225.0,251.697,251.7167,251.431,251.431,1225.0
2024-11-07 10:15:00,255.51,256.03,255.46,255.87,7389.0,251.6674,252.1796,251.6182,252.022,7389.0
2024-11-07 10:20:00,256.0,256.31,255.65,256.13,6912.0,252.15,252.4554,251.8053,252.2781,6912.0
2024-11-07 10:25:00,255.99,256.25,255.99,256.23,1504.0,252.1402,252.3963,252.1402,252.3766,1504.0
2024-11-07 10:30:00,256.09,256.34,256.01,256.34,2311.0,252.2387,252.4849,252.1599,252.4849,2311.0
2024-11-07 10:35:00,256.5,257.0,256.28,256.71,2553.0,252.6425,253.135,252.4258,252.8494,2553.0
2024-11-07 10:40:00,256.71,257.06,256.04,256.16,5783.0,252.8494,253.1941,252.1894,252.3076,5783.0
2024-11-07 10:45:00,256.08,256.41,256.05,256.05,1929.0,252.2288,252.5539,252.1993,252.1993,1929.0
2024-11-07 10:50:00,256.23,257.34,256.08,257.34,19860.0,252.3766,253.4699,252.2288,253.4699,19860.0
2024-11-07 10:55:00,257.08,257.29,256.46,256.47,4832.0,253.2138,253.4206,252.6031,252.613,4832.0
2024-11-07 11:00:00,256.7,256.88,256.66,256.88,1500.0,252.8395,253.0168,252.8001,253.0168,1500.0
2024-11-07 11:05:00,256.75,256.75,256.08,256.22,2728.0,252.8888,252.8888,252.2288,252.3667,2728.0
2024-11-07 11:10:00,256.22,256.22,255.91,255.92,690.0,252.3667,252.3667,252.0614,252.0712,690.0
2024-11-07 11:15:00,255.92,255.92,255.91,255.92,100.0,252.0712,252.0712,252.0614,252.0712,100.0
2024-11-07 11:20:00,256.06,256.17,255.82,256.04,1477.0,252.2091,252.3175,251.9727,252.1894,1477.0
2024-11-07 11:25:00,256.04,256.04,256.04,256.04,300.0,252.1894,252.1894,252.1894,252.1894,300.0
2024-11-07 11:30:00,256.11,256.31,256.11,256.29,900.0,252.2584,252.4554,252.2584,252.4357,900.0
2024-11-07 11:35:00,256.32,256.41,256.06,256.15,2316.0,252.4652,252.5539,252.2091,252.2978,2316.0
2024-11-07 11:40:00,256.22,256.22,256.02,256.19,851.0,252.3667,252.3667,252.1697,252.3372,851.0
2024-11-07 11:45:00,256.06,256.09,255.73,255.83,1546.0,252.2091,252.2387,251.8841,251.9826,1546.0
2024-11-07 11:50:00,255.93,255.93,255.69,255.92,2171.0,252.0811,252.0811,251.8447,252.0712,2171.0
2024-11-07 11:55:00,255.98,256.0,255.73,255.8,1587.0,252.1303,252.15,251.8841,251.953,1587.0
2024-11-07 12:00:00,256.08,256.08,255.91,255.91,600.0,252.2288,252.2288,252.0614,252.0614,600.0
2024-11-07 12:05:00,256.0,256.21,255.77,256.21,781.0,252.15,252.3569,251.9235,252.3569,781.0
2024-11-07 12:10:00,256.16,256.39,256.16,256.25,1734.0,252.3076,252.5342,252.3076,252.3963,1734.0
2024-11-07 12:15:00,256.35,256.44,256.14,256.14,4230.0,252.4948,252.5834,252.2879,252.2879,4230.0
2024-11-07 12:20:00,256.35,256.39,256.35,256.39,200.0,252.4948,252.5342,252.4948,252.5342,200.0
2024-11-07 12:25:00,256.49,256.5,256.48,256.5,350.0,252.6327,252.6425,252.6228,252.6425,350.0
2024-11-07 12:30:00,256.56,256.56,256.18,256.26,3002.0,252.7016,252.7016,252.3273,252.4061,3002.0
2024-11-07 12:35:00,256.25,256.25,256.25,256.25,100.0,252.3963,252.3963,252.3963,252.3963,100.0
2024-11-07 12:40:00,256.27,256.3,256.18,256.24,916.0,252.416,252.4455,252.3273,252.3864,916.0
2024-11-07 12:45:00,256.24,256.26,255.99,255.99,3368.0,252.3864,252.4061,252.1402,252.1402,3368.0
2024-11-07 12:50:00,256.0,256.05,255.93,255.93,1401.0,252.15,252.1993,252.0811,252.0811,1401.0
2024-11-07 12:55:00,255.92,256.12,255.89,255.89,659.0,252.0712,252.2682,252.0417,252.0417,659.0
2024-11-07 13:00:00,255.87,255.88,255.87,255.88,200.0,252.022,252.0318,252.022,252.0318,200.0
2024-11-07 13:05:00,255.87,256.01,255.87,255.97,1368.0,252.022,252.1599,252.022,252.1205,1368.0
2024-11-07 13:10:00,255.97,255.98,255.66,255.69,37989.0,252.1205,252.1303,251.8152,251.8447,37989.0
2024-11-07 13:15:00,255.71,256.11,255.71,256.11,1165.0,251.8644,252.2584,251.8644,252.2584,1165.0
2024-11-07 13:20:00,256.01,256.01,255.8,255.84,3450.0,252.1599,252.1599,251.953,251.9924,3450.0
2024-11-07 13:25:00,255.93,256.43,255.93,256.43,1350.0,252.0811,252.5736,252.0811,252.5736,1350.0
2024-11-07 13:30:00,256.39,256.4,255.51,255.51,7233.0,252.5342,252.544,251.6674,251.6674,7233.0
2024-11-07 13:35:00,255.49,255.57,255.18,255.3,10959.0,251.6477,251.7265,251.3424,251.4606,10959.0
2024-11-07 13:40:00,255.29,255.3,255.0,255.01,1890.0,251.4507,251.4606,251.1651,251.1749,1890.0
2024-11-07 13:45:00,255.08,255.21,255.01,255.04,1754.0,251.2439,251.3719,251.1749,251.2045,1754.0
2024-11-07 13:50:00,255.17,255.17,255.13,255.13,300.0,251.3325,251.3325,251.2931,251.2931,300.0
2024-11-07 13:55:00,255.28,255.28,255.13,255.13,940.0,251.4409,251.4409,251.2931,251.2931,940.0
2024-11-07 14:00:00,255.03,255.08,254.14,254.63,7146.0,251.1946,251.2439,250.318,250.8006,7146.0
2024-11-07 14:05:00,254.49,254.49,254.11,254.48,2625.0,250.6627,250.6627,250.2885,250.6529,2625.0
2024-11-07 14:10:00,254.51,254.52,254.36,254.47,2500.0,250.6824,250.6923,250.5347,250.643,2500.0
2024-11-07 14:15:00,254.64,254.65,254.43,254.55,4850.0,250.8105,250.8203,250.6036,250.7218,4850.0
2024-11-07 14:20:00,254.55,254.91,254.38,254.91,2443.0,250.7218,251.0764,250.5544,251.0764,2443.0
2024-11-07 14:25:00,255.15,255.19,254.86,255.01,3568.0,251.3128,251.3522,251.0272,251.1749,3568.0
2024-11-07 14:30:00,255.16,255.41,254.96,254.97,6011.0,251.3227,251.5689,251.1257,251.1355,6011.0
2024-11-07 14:35:00,255.03,255.08,254.8,254.85,2385.0,251.1946,251.2439,250.9681,251.0173,2385.0
2024-11-07 14:40:00,254.86,255.01,254.55,254.72,5853.0,251.0272,251.1749,250.7218,250.8893,5853.0
2024-11-07 14:45:00,254.91,255.5,254.91,255.39,4087.0,251.0764,251.6576,251.0764,251.5492,4087.0
2024-11-07 14:50:00,255.56,255.97,255.2,255.34,7316.0,251.7167,252.1205,251.3621,251.5,7316.0
2024-11-07 14:55:00,255.36,255.59,255.28,255.55,3922.0,251.5197,251.7462,251.4409,251.7068,3922.0
2024-11-07 15:00:00,255.63,255.63,255.28,255.39,3463.0,251.7856,251.7856,251.4409,251.5492,3463.0
2024-11-07 15:05:00,255.39,255.45,255.19,255.25,2043.0,251.5492,251.6083,251.3522,251.4113,2043.0
2024-11-07 15:10:00,255.33,255.79,255.25,255.7,3728.0,251.4901,251.9432,251.4113,251.8545,3728.0
2024-11-07 15:15:00,255.65,255.94,255.64,255.89,5086.0,251.8053,252.0909,251.7955,252.0417,5086.0
2024-11-07 15:20:00,256.0,256.0,255.4,255.47,3742.0,252.15,252.15,251.5591,251.628,3742.0
2024-11-07 15:25:00,255.52,255.61,255.38,255.38,3126.0,251.6773,251.7659,251.5394,251.5394,3126.0
2024-11-07 15:30:00,255.39,255.73,255.38,255.66,6562.0,251.5492,251.8841,251.5394,251.8152,6562.0
2024-11-07 15:35:00,255.74,255.8,255.39,255.39,5613.0,251.8939,251.953,251.5492,251.5492,5613.0
2024-11-07 15:40:00,255.37,255.56,255.11,255.24,7963.0,251.5295,251.7167,251.2734,251.4015,7963.0
2024-11-07 15:45:00,255.38,255.59,255.37,255.4,2824.0,251.5394,251.7462,251.5295,251.5591,2824.0
2024-11-07 15:50:00,255.3,255.3,254.69,254.69,10615.0,251.4606,251.4606,250.8597,250.8597,10615.0
2024-11-07 15:55:00,254.66,255.14,254.65,254.81,30783.0,250.8302,251.303,250.8203,250.9779,30783.0
2024-11-08 09:30:00,256.0,256.12,255.56,255.56,5199.0,252.15,252.2682,251.7167,251.7167,5199.0
2024-11-08 09:35:00,256.22,256.72,256.22,256.37,1925.0,252.3667,252.8592,252.3667,252.5145,1925.0
2024-11-08 09:40:00,256.95,257.49,256.64,256.64,1600.0,253.0858,253.6176,252.7804,252.7804,1600.0
2024-11-08 09:45:00,257.46,258.48,257.23,258.24,2357.0,253.5881,254.5927,253.3615,254.3564,2357.0
2024-11-08 09:50:00,258.28,258.8,258.14,258.8,7144.0,254.3957,254.9079,254.2579,254.9079,7144.0
2024-11-08 09:55:00,258.5,258.79,258.46,258.49,2792.0,254.6124,254.8981,254.573,254.6026,2792.0
2024-11-08 10:00:00,258.57,259.29,258.45,259.13,3984.0,254.6814,255.3906,254.5632,255.233,3984.0
2024-11-08 10:05:00,259.82,260.24,259.55,259.95,13847.0,255.9126,256.3263,255.6467,256.0406,13847.0
2024-11-08 10:10:00,260.12,260.38,259.8,260.16,2388.0,256.2081,256.4642,255.8929,256.2475,2388.0
2024-11-08 10:15:00,260.08,260.37,259.86,259.93,6066.0,256.1687,256.4543,255.952,256.0209,6066.0
2024-11-08 10:20:00,260.06,260.59,260.06,260.54,5057.0,256.149,256.671,256.149,256.6218,5057.0
2024-11-08 10:25:00,260.58,260.58,259.87,260.1,1870.0,256.6612,256.6612,255.9618,256.1884,1870.0
2024-11-08 10:30:00,259.85,259.88,259.85,259.88,200.0,255.9421,255.9717,255.9421,255.9717,200.0
2024-11-08 10:35:00,260.0,260.39,259.71,260.16,5331.0,256.0899,256.474,255.8042,256.2475,5331.0
2024-11-08 10:40:00,260.35,260.39,260.22,260.39,1000.0,256.4346,256.474,256.3066,256.474,1000.0
2024-11-08 10:45:00,260.26,260.3,259.73,259.73,1926.0,256.346,256.3854,255.8239,255.8239,1926.0
2024-11-08 10:50:00,259.91,259.95,259.75,259.93,600.0,256.0012,256.0406,255.8436,256.0209,600.0
2024-11-08 10:55:00,260.05,260.23,259.87,260.11,2251.0,256.1391,256.3164,255.9618,256.1982,2251.0
2024-11-08 11:00:00,260.15,260.15,259.92,260.11,1400.0,256.2376,256.2376,256.0111,256.1982,1400.0
2024-11-08 11:05:00,260.11,260.3,259.97,260.15,9676.0,256.1982,256.3854,256.0603,256.2376,9676.0
2024-11-08 11:10:00,260.16,260.2,259.92,259.93,5050.0,256.2475,256.2869,256.0111,256.0209,5050.0
2024-11-08 11:15:00,259.72,259.99,259.72,259.99,1301.0,255.8141,256.08,255.8141,256.08,1301.0
2024-11-08 11:20:00,259.95,259.95,259.39,259.5,8013.0,256.0406,256.0406,255.4891,255.5974,8013.0
2024-11-08 11:25:00,259.51,259.62,259.12,259.12,906.0,255.6073,255.7156,255.2231,255.2231,906.0
2024-11-08 11:30:00,259.28,259.81,259.15,259.8,2374.0,255.3807,255.9027,255.2527,255.8929,2374.0
2024-11-08 11:35:00,259.73,259.86,259.7,259.84,773.0,255.8239,255.952,255.7944,255.9323,773.0
2024-11-08 11:40:00,259.76,259.84,259.73,259.8,1000.0,255.8535,255.9323,255.8239,255.8929,1000.0
2024-11-08 11:45:00,259.93,260.1,259.92,259.98,1577.0,256.0209,256.1884,256.0111,256.0702,1577.0
2024-11-08 11:50:00,260.12,260.28,260.12,260.2,1100.0,256.2081,256.3657,256.2081,256.2869,1100.0
2024-11-08 11:55:00,260.21,260.21,259.94,260.04,1400.0,256.2967,256.2967,256.0308,256.1293,1400.0
2024-11-08 12:00:00,260.04,260.13,259.89,260.11,8853.0,256.1293,256.2179,255.9815,256.1982,8853.0
2024-11-08 12:05:00,260.11,260.24,260.07,260.07,854.0,256.1982,256.3263,256.1588,256.1588,854.0
2024-11-08 12:10:00,260.18,260.2,260.06,260.18,3195.0,256.2672,256.2869,256.149,256.2672,3195.0
2024-11-08 12:15:00,260.12,260.53,260.11,260.44,2744.0,256.2081,256.6119,256.1982,256.5233,2744.0
2024-11-08 12:20:00,260.43,260.45,260.38,260.38,801.0,256.5134,256.5331,256.4642,256.4642,801.0
2024-11-08 12:25:00,260.28,260.4,259.97,260.01,6874.0,256.3657,256.4839,256.0603,256.0997,6874.0
2024-11-08 12:30:00,260.11,260.11,260.02,260.03,1032.0,256.1982,256.1982,256.1096,256.1194,1032.0
2024-11-08 12:35:00,260.11,260.11,259.87,259.99,2223.0,256.1982,256.1982,255.9618,256.08,2223.0
2024-11-08 12:40:00,259.84,259.88,259.84,259.88,207.0,255.9323,255.9717,255.9323,255.9717,207.0
2024-11-08 12:45:00,259.88,259.9,259.6,259.72,6122.0,255.9717,255.9914,255.6959,255.8141,6122.0
2024-11-08 12:50:00,259.77,260.26,259.63,260.26,5060.0,255.8633,256.346,255.7254,256.346,5060.0
2024-11-08 12:55:00,260.23,260.23,259.85,259.97,5777.0,256.3164,256.3164,255.9421,256.0603,5777.0
2024-11-08 13:00:00,259.87,260.53,259.87,260.52,8433.0,255.9618,256.6119,255.9618,256.6021,8433.0
2024-11-08 13:05:00,260.56,260.59,260.5,260.53,6111.0,256.6415,256.671,256.5824,256.6119,6111.0
2024-11-08 13:10:00,260.51,260.7,260.51,260.69,3838.0,256.5922,256.7794,256.5922,256.7695,3838.0
2024-11-08 13:15:00,260.6,260.72,260.58,260.68,4042.0,256.6809,256.7991,256.6612,256.7597,4042.0
2024-11-08 13:20:00,260.74,261.62,260.68,261.4,30227.0,256.8188,257.6855,256.7597,257.4688,30227.0
2024-11-08 13:25:00,261.32,261.32,260.9,260.92,3353.0,257.39,257.39,256.9763,256.996,3353.0
2024-11-08 13:30:00,260.85,261.24,260.81,261.24,2740.0,256.9271,257.3112,256.8877,257.3112,2740.0
2024-11-08 13:35:00,261.17,261.17,260.93,260.95,2610.0,257.2423,257.2423,257.0059,257.0256,2610.0
2024-11-08 13:40:00,260.94,260.96,260.84,260.92,1212.0,257.0157,257.0354,256.9172,256.996,1212.0
2024-11-08 13:45:00,260.96,261.46,260.95,261.16,12875.0,257.0354,257.5279,257.0256,257.2324,12875.0
2024-11-08 13:50:00,261.2,261.27,261.1,261.21,11579.0,257.2718,257.3408,257.1733,257.2817,11579.0
2024-11-08 13:55:00,261.2,261.35,261.2,261.35,8824.0,257.2718,257.4196,257.2718,257.4196,8824.0
2024-11-08 14:00:00,261.26,261.3,261.2,261.27,6700.0,257.3309,257.3703,257.2718,257.3408,6700.0
2024-11-08 14:05:00,261.31,261.31,261.2,261.2,4378.0,257.3802,257.3802,257.2718,257.2718,4378.0
2024-11-08 14:10:00,261.21,261.38,261.2,261.29,3032.0,257.2817,257.4491,257.2718,257.3605,3032.0
2024-11-08 14:15:00,261.3,261.64,261.29,261.44,7440.0,257.3703,257.7052,257.3605,257.5082,7440.0
2024-11-08 14:20:00,261.41,261.57,261.35,261.47,7580.0,257.4787,257.6363,257.4196,257.5378,7580.0
2024-11-08 14:25:00,261.46,261.54,261.2,261.22,5811.0,257.5279,257.6067,257.2718,257.2915,5811.0
2024-11-08 14:30:00,261.24,261.41,261.23,261.23,3561.0,257.3112,257.4787,257.3014,257.3014,3561.0
2024-11-08 14:35:00,261.28,261.28,260.88,260.97,15725.0,257.3506,257.3506,256.9566,257.0453,15725.0
2024-11-08 14:40:00,261.09,261.09,260.9,260.98,1700.0,257.1635,257.1635,256.9763,257.0551,1700.0
2024-11-08 14:45:00,260.93,261.2,260.88,261.07,4628.0,257.0059,257.2718,256.9566,257.1438,4628.0
2024-11-08 14:50:00,261.1,261.33,261.07,261.22,4961.0,257.1733,257.3999,257.1438,257.2915,4961.0
2024-11-08 14:55:00,261.25,261.7,261.24,261.56,8163.0,257.3211,257.7643,257.3112,257.6264,8163.0
2024-11-08 15:00:00,261.5,261.63,261.1,261.27,6644.0,257.5673,257.6954,257.1733,257.3408,6644.0
2024-11-08 15:05:00,261.52,261.75,261.47,261.56,8481.0,257.587,257.8136,257.5378,257.6264,8481.0
2024-11-08 15:10:00,261.57,261.6,261.21,261.21,11696.0,257.6363,257.6658,257.2817,257.2817,11696.0
2024-11-08 15:15:00,261.13,261.16,260.75,261.16,7136.0,257.2029,257.2324,256.8286,257.2324,7136.0
2024-11-08 15:20:00,261.16,261.24,260.68,260.75,5288.0,257.2324,257.3112,256.7597,256.8286,5288.0
2024-11-08 15:25:00,260.74,260.78,260.56,260.6,8116.0,256.8188,256.8582,256.6415,256.6809,8116.0
2024-11-08 15:30:00,260.6,260.75,260.48,260.49,8341.0,256.6809,256.8286,256.5627,256.5725,8341.0
2024-11-08 15:35:00,260.44,260.81,260.43,260.76,4849.0,256.5233,256.8877,256.5134,256.8385,4849.0
2024-11-08 15:40:00,260.7,260.7,260.27,260.49,5773.0,256.7794,256.7794,256.3558,256.5725,5773.0
2024-11-08 15:45:00,260.49,260.55,260.26,260.39,4732.0,256.5725,256.6316,256.346,256.474,4732.0
2024-11-08 15:50:00,260.47,260.59,260.24,260.33,8808.0,256.5528,256.671,256.3263,256.4149,8808.0
2024-11-08 15:55:00,260.29,260.67,260.27,260.6,34875.0,256.3755,256.7498,256.3558,256.6809,34875.0
2024-11-11 09:30:00,262.84,263.43,262.31,262.51,9437.0,258.8872,259.4683,258.3651,258.5621,9437.0
2024-11-11 09:35:00,262.98,264.52,262.61,264.0,2121.0,259.0251,260.5419,258.6606,260.0297,2121.0
2024-11-11 09:40:00,264.01,264.34,263.6,263.93,2063.0,260.0396,260.3646,259.6357,259.9608,2063.0
2024-11-11 09:45:00,264.15,264.15,263.54,264.03,4445.0,260.1775,260.1775,259.5766,260.0593,4445.0
2024-11-11 09:50:00,264.04,264.42,263.95,264.19,6016.0,260.0691,260.4434,259.9805,260.2169,6016.0
2024-11-11 09:55:00,264.4,265.19,264.12,265.04,5304.0,260.4237,261.2018,260.1479,261.0541,5304.0
2024-11-11 10:00:00,264.88,265.42,264.83,264.96,3483.0,260.8965,261.4284,260.8472,260.9753,3483.0
2024-11-11 10:05:00,265.22,265.22,264.27,264.44,3544.0,261.2314,261.2314,260.2957,260.4631,3544.0
2024-11-11 10:10:00,264.44,264.68,264.03,264.17,2550.0,260.4631,260.6995,260.0593,260.1972,2550.0
2024-11-11 10:15:00,264.03,264.2,263.89,264.09,1787.0,260.0593,260.2267,259.9214,260.1184,1787.0
2024-11-11 10:20:00,264.27,264.27,264.02,264.19,5357.0,260.2957,260.2957,260.0494,260.2169,5357.0
2024-11-11 10:25:00,264.19,264.52,264.14,264.29,2915.0,260.2169,260.5419,260.1676,260.3154,2915.0
2024-11-11 10:30:00,264.2,264.29,264.03,264.18,3473.0,260.2267,260.3154,260.0593,260.207,3473.0
2024-11-11 10:35:00,264.41,264.67,264.14,264.61,3546.0,260.4336,260.6897,260.1676,260.6306,3546.0
2024-11-11 10:40:00,264.67,264.81,264.54,264.64,3447.0,260.6897,260.8275,260.5616,260.6601,3447.0
2024-11-11 10:45:00,264.57,264.76,264.39,264.53,3781.0,260.5912,260.7783,260.4139,260.5518,3781.0
2024-11-11 10:50:00,264.8,264.81,264.35,264.56,4312.0,260.8177,260.8275,260.3745,260.5813,4312.0
2024-11-11 10:55:00,264.66,264.85,264.65,264.75,1479.0,260.6798,260.8669,260.67,260.7684,1479.0
2024-11-11 11:00:00,264.75,265.0,264.74,264.9,2152.0,260.7684,261.0147,260.7586,260.9162,2152.0
2024-11-11 11:05:00,264.9,264.98,264.46,264.61,4268.0,260.9162,260.995,260.4828,260.6306,4268.0
2024-11-11 11:10:00,264.53,264.61,264.3,264.3,3190.0,260.5518,260.6306,260.3252,260.3252,3190.0
2024-11-11 11:15:00,264.27,264.34,264.18,264.34,1433.0,260.2957,260.3646,260.207,260.3646,1433.0
2024-11-11 11:20:00,264.26,264.93,264.26,264.93,2211.0,260.2858,260.9457,260.2858,260.9457,2211.0
2024-11-11 11:25:00,264.81,264.83,264.63,264.73,2779.0,260.8275,260.8472,260.6503,260.7487,2779.0
2024-11-11 11:30:00,264.7,265.21,264.66,265.21,2509.0,260.7192,261.2215,260.6798,261.2215,2509.0
2024-11-11 11:35:00,265.18,265.26,264.98,265.26,2010.0,261.192,261.2708,260.995,261.2708,2010.0
2024-11-11 11:40:00,265.14,265.21,265.06,265.09,4601.0,261.1526,261.2215,261.0738,261.1033,4601.0
2024-11-11 11:45:00,264.94,265.02,264.6,264.6,12762.0,260.9556,261.0344,260.6207,260.6207,12762.0
2024-11-11 11:50:00,264.53,264.53,263.94,264.19,4714.0,260.5518,260.5518,259.9706,260.2169,4714.0
2024-11-11 11:55:00,264.22,264.88,264.17,264.88,1700.0,260.2464,260.8965,260.1972,260.8965,1700.0
2024-11-11 12:00:00,264.96,264.99,264.79,264.93,1968.0,260.9753,261.0048,260.8078,260.9457,1968.0
2024-11-11 12:05:00,264.86,264.99,264.82,264.88,900.0,260.8768,261.0048,260.8374,260.8965,900.0
2024-11-11 12:10:00,264.96,265.07,264.88,264.96,1304.0,260.9753,261.0836,260.8965,260.9753,1304.0
2024-11-11 12:15:00,264.98,265.14,264.98,265.14,985.0,260.995,261.1526,260.995,261.1526,985.0
2024-11-11 12:20:00,265.06,265.07,264.91,264.97,3093.0,261.0738,261.0836,260.926,260.9851,3093.0
2024-11-11 12:25:00,264.93,265.09,264.9,265.06,7435.0,260.9457,261.1033,260.9162,261.0738,7435.0
2024-11-11 12:30:00,265.06,265.06,264.76,264.83,1600.0,261.0738,261.0738,260.7783,260.8472,1600.0
2024-11-11 12:35:00,265.01,265.17,265.01,265.14,1107.0,261.0245,261.1821,261.0245,261.1526,1107.0
2024-11-11 12:40:00,265.17,265.36,265.05,265.07,1435.0,261.1821,261.3693,261.0639,261.0836,1435.0
2024-11-11 12:45:00,265.05,265.2,264.84,265.01,1889.0,261.0639,261.2117,260.8571,261.0245,1889.0
2024-11-11 12:50:00,264.84,265.14,264.84,265.03,709.0,260.8571,261.1526,260.8571,261.0442,709.0
2024-11-11 12:55:00,265.03,265.03,264.74,264.86,6009.0,261.0442,261.0442,260.7586,260.8768,6009.0
2024-11-11 13:00:00,264.93,265.13,264.89,265.13,2992.0,260.9457,261.1427,260.9063,261.1427,2992.0
2024-11-11 13:05:00,264.88,265.58,264.88,265.32,3129.0,260.8965,261.586,260.8965,261.3299,3129.0
2024-11-11 13:10:00,265.3,265.57,265.3,265.5,3380.0,261.3102,261.5761,261.3102,261.5072,3380.0
2024-11-11 13:15:00,265.49,265.51,265.31,265.5,1442.0,261.4973,261.517,261.32,261.5072,1442.0
2024-11-11 13:20:00,265.4,265.48,265.33,265.48,2189.0,261.4087,261.4875,261.3397,261.4875,2189.0
2024-11-11 13:25:00,265.47,265.57,265.33,265.49,1448.0,261.4776,261.5761,261.3397,261.4973,1448.0
2024-11-11 13:30:00,265.49,265.59,265.2,265.48,10318.0,261.4973,261.5958,261.2117,261.4875,10318.0
2024-11-11 13:35:00,265.53,265.61,265.33,265.6,1740.0,261.5367,261.6155,261.3397,261.6057,1740.0
2024-11-11 13:40:00,265.48,265.63,265.38,265.54,2251.0,261.4875,261.6352,261.389,261.5466,2251.0
2024-11-11 13:45:00,265.48,265.58,265.38,265.53,878.0,261.4875,261.586,261.389,261.5367,878.0
2024-11-11 13:50:00,265.51,265.63,265.43,265.52,10399.0,261.517,261.6352,261.4382,261.5269,10399.0
2024-11-11 13:55:00,265.63,265.63,265.23,265.38,9087.0,261.6352,261.6352,261.2412,261.389,9087.0
2024-11-11 14:00:00,265.3,265.59,265.29,265.49,4154.0,261.3102,261.5958,261.3003,261.4973,4154.0
2024-11-11 14:05:00,265.49,265.49,265.2,265.32,5299.0,261.4973,261.4973,261.2117,261.3299,5299.0
2024-11-11 14:10:00,265.37,265.49,265.28,265.47,6652.0,261.3791,261.4973,261.2905,261.4776,6652.0
2024-11-11 14:15:00,265.46,265.47,265.24,265.29,2112.0,261.4678,261.4776,261.2511,261.3003,2112.0
2024-11-11 14:20:00,265.29,265.52,265.19,265.52,1400.0,261.3003,261.5269,261.2018,261.5269,1400.0
2024-11-11 14:25:00,265.42,265.71,265.41,265.7,4796.0,261.4284,261.714,261.4185,261.7042,4796.0
2024-11-11 14:30:00,265.65,265.69,265.57,265.66,3471.0,261.6549,261.6943,261.5761,261.6648,3471.0
2024-11-11 14:35:00,265.63,265.66,265.57,265.61,3147.0,261.6352,261.6648,261.5761,261.6155,3147.0
2024-11-11 14:40:00,265.6,265.7,265.54,265.63,2797.0,261.6057,261.7042,261.5466,261.6352,2797.0
2024-11-11 14:45:00,265.63,265.63,265.47,265.56,2753.0,261.6352,261.6352,261.4776,261.5663,2753.0
2024-11-11 14:50:00,265.57,265.74,265.49,265.74,3256.0,261.5761,261.7436,261.4973,261.7436,3256.0
2024-11-11 14:55:00,265.68,265.71,265.37,265.5,4900.0,261.6845,261.714,261.3791,261.5072,4900.0
2024-11-11 15:00:00,265.51,265.52,265.05,265.16,2625.0,261.517,261.5269,261.0639,261.1723,2625.0
2024-11-11 15:05:00,265.11,265.21,264.96,264.96,2232.0,261.123,261.2215,260.9753,260.9753,2232.0
2024-11-11 15:10:00,265.01,265.12,265.0,265.06,3971.0,261.0245,261.1329,261.0147,261.0738,3971.0
2024-11-11 15:15:00,265.15,265.29,265.06,265.25,4446.0,261.1624,261.3003,261.0738,261.2609,4446.0
2024-11-11 15:20:00,265.25,265.26,264.9,264.95,3149.0,261.2609,261.2708,260.9162,260.9654,3149.0
2024-11-11 15:25:00,264.89,265.11,264.88,265.0,3517.0,260.9063,261.123,260.8965,261.0147,3517.0
2024-11-11 15:30:00,265.0,265.04,264.85,264.93,3264.0,261.0147,261.0541,260.8669,260.9457,3264.0
2024-11-11 15:35:00,264.92,265.04,264.87,265.03,2963.0,260.9359,261.0541,260.8866,261.0442,2963.0
2024-11-11 15:40:00,264.99,265.12,264.88,265.1,4600.0,261.0048,261.1329,260.8965,261.1132,4600.0
2024-11-11 15:45:00,265.07,265.16,264.46,264.53,11021.0,261.0836,261.1723,260.4828,260.5518,11021.0
2024-11-11 15:50:00,264.42,264.58,264.15,264.5,15140.0,260.4434,260.601,260.1775,260.5222,15140.0
2024-11-11 15:55:00,264.42,264.46,264.03,264.25,38118.0,260.4434,260.4828,260.0593,260.276,38118.0
2024-11-12 09:30:00,265.0,265.65,264.69,264.74,13425.0,261.0147,261.6549,260.7094,260.7586,13425.0
2024-11-12 09:35:00,265.1,265.1,264.29,264.41,3949.0,261.1132,261.1132,260.3154,260.4336,3949.0
2024-11-12 09:40:00,264.63,264.66,264.01,264.18,1129.0,260.6503,260.6798,260.0396,260.207,1129.0
2024-11-12 09:45:00,264.34,264.43,263.63,263.63,1982.0,260.3646,260.4533,259.6653,259.6653,1982.0
2024-11-12 09:50:00,263.9,263.9,263.0,263.35,2150.0,259.9312,259.9312,259.0448,259.3895,2150.0
2024-11-12 09:55:00,263.35,263.35,262.67,262.98,1740.0,259.3895,259.3895,258.7197,259.0251,1740.0
2024-11-12 10:00:00,262.98,263.48,262.75,263.38,3514.0,259.0251,259.5175,258.7985,259.4191,3514.0
2024-11-12 10:05:00,263.62,263.73,263.43,263.73,3535.0,259.6554,259.7638,259.4683,259.7638,3535.0
2024-11-12 10:10:00,263.73,264.05,263.49,263.92,2451.0,259.7638,260.079,259.5274,259.9509,2451.0
2024-11-12 10:15:00,263.85,264.17,263.84,264.17,500.0,259.882,260.1972,259.8721,260.1972,500.0
2024-11-12 10:20:00,264.27,265.14,264.15,265.14,3618.0,260.2957,261.1526,260.1775,261.1526,3618.0
2024-11-12 10:25:00,264.87,264.96,264.12,264.12,6264.0,260.8866,260.9753,260.1479,260.1479,6264.0
2024-11-12 10:30:00,264.0,264.04,263.55,263.56,1811.0,260.0297,260.0691,259.5865,259.5963,1811.0
2024-11-12 10:35:00,263.7,264.19,263.62,264.15,2532.0,259.7342,260.2169,259.6554,260.1775,2532.0
2024-11-12 10:40:00,264.16,264.16,263.86,264.03,2019.0,260.1873,260.1873,259.8918,260.0593,2019.0
2024-11-12 10:45:00,264.21,264.21,263.72,263.82,1918.0,260.2366,260.2366,259.7539,259.8524,1918.0
2024-11-12 10:50:00,263.95,264.11,263.7,263.8,7427.0,259.9805,260.1381,259.7342,259.8327,7427.0
2024-11-12 10:55:00,263.76,263.77,263.23,263.31,28395.0,259.7933,259.8032,259.2713,259.3501,28395.0
2024-11-12 11:00:00,263.23,263.24,262.93,263.09,4822.0,259.2713,259.2812,258.9758,259.1334,4822.0
2024-11-12 11:05:00,263.24,263.24,262.98,263.18,3897.0,259.2812,259.2812,259.0251,259.2221,3897.0
2024-11-12 11:10:00,263.18,263.47,263.18,263.4,8936.0,259.2221,259.5077,259.2221,259.4388,8936.0
2024-11-12 11:15:00,263.4,263.48,263.07,263.29,7522.0,259.4388,259.5175,259.1137,259.3304,7522.0
2024-11-12 11:20:00,263.28,263.47,263.17,263.4,4888.0,259.3206,259.5077,259.2122,259.4388,4888.0
2024-11-12 11:25:00,263.45,263.5,263.31,263.41,1419.0,259.488,259.5372,259.3501,259.4486,1419.0
2024-11-12 11:30:00,263.14,263.18,262.62,262.62,2948.0,259.1827,259.2221,258.6705,258.6705,2948.0
2024-11-12 11:35:00,262.7,262.7,262.53,262.7,7262.0,258.7493,258.7493,258.5818,258.7493,7262.0
2024-11-12 11:40:00,262.78,262.78,262.51,262.62,2908.0,258.8281,258.8281,258.5621,258.6705,2908.0
2024-11-12 11:45:00,262.62,262.62,261.92,261.93,5695.0,258.6705,258.6705,257.981,257.9909,5695.0
2024-11-12 11:50:00,261.91,262.06,261.77,261.77,6308.0,257.9712,258.1189,257.8333,257.8333,6308.0
2024-11-12 11:55:00,261.76,261.77,261.41,261.41,1831.0,257.8234,257.8333,257.4787,257.4787,1831.0
2024-11-12 12:00:00,261.34,261.59,261.0,261.48,7721.0,257.4097,257.656,257.0748,257.5476,7721.0
2024-11-12 12:05:00,261.47,261.69,261.41,261.6,5453.0,257.5378,257.7545,257.4787,257.6658,5453.0
2024-11-12 12:10:00,261.51,261.56,261.24,261.41,2768.0,257.5772,257.6264,257.3112,257.4787,2768.0
2024-11-12 12:15:00,261.41,261.44,261.27,261.43,2958.0,257.4787,257.5082,257.3408,257.4984,2958.0
2024-11-12 12:20:00,261.44,261.49,261.3,261.4,3075.0,257.5082,257.5575,257.3703,257.4688,3075.0
2024-11-12 12:25:00,261.4,261.58,261.4,261.48,6511.0,257.4688,257.6461,257.4688,257.5476,6511.0
2024-11-12 12:30:00,261.4,261.41,261.03,261.41,4655.0,257.4688,257.4787,257.1044,257.4787,4655.0
2024-11-12 12:35:00,261.49,261.82,261.4,261.54,22625.0,257.5575,257.8825,257.4688,257.6067,22625.0
2024-11-12 12:40:00,261.66,261.77,261.58,261.73,6805.0,257.7249,257.8333,257.6461,257.7939,6805.0
2024-11-12 12:45:00,261.73,261.73,261.56,261.57,2139.0,257.7939,257.7939,257.6264,257.6363,2139.0
2024-11-12 12:50:00,261.63,261.72,261.63,261.65,2391.0,257.6954,257.784,257.6954,257.7151,2391.0
2024-11-12 12:55:00,261.65,261.65,261.37,261.37,1400.0,257.7151,257.7151,257.4393,257.4393,1400.0
2024-11-12 13:00:00,261.36,261.83,261.35,261.75,7459.0,257.4294,257.8924,257.4196,257.8136,7459.0
2024-11-12 13:05:00,261.76,261.78,261.51,261.51,3196.0,257.8234,257.8431,257.5772,257.5772,3196.0
2024-11-12 13:10:00,261.52,261.56,261.43,261.51,4100.0,257.587,257.6264,257.4984,257.5772,4100.0
2024-11-12 13:15:00,261.84,261.93,261.84,261.93,366.0,257.9022,257.9909,257.9022,257.9909,366.0
2024-11-12 13:20:00,262.08,262.5,262.08,262.47,1111.0,258.1386,258.5523,258.1386,258.5227,1111.0
2024-11-12 13:25:00,262.44,262.44,261.95,262.09,2951.0,258.4932,258.4932,258.0106,258.1485,2951.0
2024-11-12 13:30:00,261.93,262.28,261.92,262.08,2168.0,257.9909,258.3356,257.981,258.1386,2168.0
2024-11-12 13:35:00,262.08,262.27,262.08,262.22,1700.0,258.1386,258.3257,258.1386,258.2765,1700.0
2024-11-12 13:40:00,262.22,262.34,262.2,262.2,4194.0,258.2765,258.3947,258.2568,258.2568,4194.0
2024-11-12 13:45:00,262.19,262.33,262.19,262.23,3214.0,258.2469,258.3848,258.2469,258.2863,3214.0
2024-11-12 13:50:00,262.22,262.28,262.21,262.28,1663.0,258.2765,258.3356,258.2666,258.3356,1663.0
2024-11-12 13:55:00,262.25,262.63,262.24,262.53,5976.0,258.306,258.6803,258.2962,258.5818,5976.0
2024-11-12 14:00:00,262.59,262.85,262.45,262.76,8766.0,258.6409,258.897,258.503,258.8084,8766.0
2024-11-12 14:05:00,262.76,262.81,262.64,262.81,2653.0,258.8084,258.8576,258.6902,258.8576,2653.0
2024-11-12 14:10:00,262.8,262.85,262.68,262.76,3520.0,258.8478,258.897,258.7296,258.8084,3520.0
2024-11-12 14:15:00,262.78,262.94,262.77,262.93,4874.0,258.8281,258.9857,258.8182,258.9758,4874.0
2024-11-12 14:20:00,262.84,262.88,262.76,262.82,5399.0,258.8872,258.9266,258.8084,258.8675,5399.0
2024-11-12 14:25:00,262.82,262.88,262.81,262.81,2258.0,258.8675,258.9266,258.8576,258.8576,2258.0
2024-11-12 14:30:00,262.81,262.84,262.65,262.73,6328.0,258.8576,258.8872,258.7,258.7788,6328.0
2024-11-12 14:35:00,262.73,262.73,262.58,262.62,8401.0,258.7788,258.7788,258.6311,258.6705,8401.0
2024-11-12 14:40:00,262.61,262.88,262.6,262.88,7650.0,258.6606,258.9266,258.6508,258.9266,7650.0
2024-11-12 14:45:00,262.8,262.89,262.69,262.69,3841.0,258.8478,258.9364,258.7394,258.7394,3841.0
2024-11-12 14:50:00,262.69,262.79,262.62,262.71,6541.0,258.7394,258.8379,258.6705,258.7591,6541.0
2024-11-12 14:55:00,262.69,262.83,262.69,262.78,6257.0,258.7394,258.8773,258.7394,258.8281,6257.0
2024-11-12 15:00:00,262.75,262.75,262.16,262.21,2893.0,258.7985,258.7985,258.2174,258.2666,2893.0
2024-11-12 15:05:00,262.14,262.32,262.06,262.09,3811.0,258.1977,258.375,258.1189,258.1485,3811.0
2024-11-12 15:10:00,262.05,262.22,261.93,262.22,5124.0,258.1091,258.2765,257.9909,258.2765,5124.0
2024-11-12 15:15:00,262.16,262.16,261.93,262.03,7436.0,258.2174,258.2174,257.9909,258.0894,7436.0
2024-11-12 15:20:00,262.03,262.13,261.96,261.97,4867.0,258.0894,258.1878,258.0204,258.0303,4867.0
2024-11-12 15:25:00,261.96,262.08,261.95,261.98,5164.0,258.0204,258.1386,258.0106,258.0401,5164.0
2024-11-12 15:30:00,262.0,262.04,261.82,261.87,3736.0,258.0598,258.0992,257.8825,257.9318,3736.0
2024-11-12 15:35:00,261.92,262.07,261.9,262.01,11138.0,257.981,258.1288,257.9613,258.0697,11138.0
2024-11-12 15:40:00,261.99,262.0,261.85,261.91,4534.0,258.05,258.0598,257.9121,257.9712,4534.0
2024-11-12 15:45:00,261.91,262.12,261.91,262.06,13184.0,257.9712,258.178,257.9712,258.1189,13184.0
2024-11-12 15:50:00,262.06,262.18,261.52,261.52,27702.0,258.1189,258.2371,257.587,257.587,27702.0
2024-11-12 15:55:00,261.57,261.85,261.41,261.73,106964.0,257.6363,257.9121,257.4787,257.7939,106964.0
2024-11-13 09:30:00,262.57,262.8,261.18,261.57,12396.0,258.6212,258.8478,257.2521,257.6363,12396.0
2024-11-13 09:35:00,261.74,262.72,261.31,262.25,1815.0,257.8037,258.769,257.3802,258.306,1815.0
2024-11-13 09:40:00,262.76,263.15,262.27,262.27,401.0,258.8084,259.1925,258.3257,258.3257,401.0
2024-11-13 09:45:00,262.64,262.78,262.38,262.76,1908.0,258.6902,258.8281,258.4341,258.8084,1908.0
2024-11-13 09:50:00,262.76,262.77,262.63,262.72,1803.0,258.8084,258.8182,258.6803,258.769,1803.0
2024-11-13 09:55:00,262.79,263.25,262.27,263.16,1649.0,258.8379,259.291,258.3257,259.2024,1649.0
2024-11-13 10:00:00,263.12,263.43,262.86,263.17,1700.0,259.163,259.4683,258.9069,259.2122,1700.0
2024-11-13 10:05:00,263.0,263.18,262.66,262.92,2495.0,259.0448,259.2221,258.7099,258.966,2495.0
2024-11-13 10:10:00,262.92,263.01,262.64,262.82,4643.0,258.966,259.0546,258.6902,258.8675,4643.0
2024-11-13 10:15:00,262.63,262.96,262.52,262.7,7118.0,258.6803,259.0054,258.572,258.7493,7118.0
2024-11-13 10:20:00,262.7,262.87,262.61,262.61,6263.0,258.7493,258.9167,258.6606,258.6606,6263.0
2024-11-13 10:25:00,262.76,262.98,262.69,262.91,2152.0,258.8084,259.0251,258.7394,258.9561,2152.0
2024-11-13 10:30:00,262.91,263.37,262.72,263.07,13165.0,258.9561,259.4092,258.769,259.1137,13165.0
2024-11-13 10:35:00,263.14,263.95,263.14,263.75,4236.0,259.1827,259.9805,259.1827,259.7835,4236.0
2024-11-13 10:40:00,263.76,264.59,263.75,264.52,8975.0,259.7933,260.6109,259.7835,260.5419,8975.0
2024-11-13 10:45:00,264.38,264.83,264.23,264.83,2321.0,260.404,260.8472,260.2563,260.8472,2321.0
2024-11-13 10:50:00,264.76,265.3,264.69,265.1,1427.0,260.7783,261.3102,260.7094,261.1132,1427.0
2024-11-13 10:55:00,265.11,265.46,265.03,265.45,11370.0,261.123,261.4678,261.0442,261.4579,11370.0
2024-11-13 11:00:00,265.25,265.39,264.88,265.01,3860.0,261.2609,261.3988,260.8965,261.0245,3860.0
2024-11-13 11:05:00,264.87,265.61,264.87,265.55,1439.0,260.8866,261.6155,260.8866,261.5564,1439.0
2024-11-13 11:10:00,265.47,265.5,265.22,265.3,3905.0,261.4776,261.5072,261.2314,261.3102,3905.0
2024-11-13 11:15:00,265.21,265.49,264.98,264.98,5857.0,261.2215,261.4973,260.995,260.995,5857.0
2024-11-13 11:20:00,264.8,264.8,264.39,264.65,2146.0,260.8177,260.8177,260.4139,260.67,2146.0
2024-11-13 11:25:00,264.75,264.9,264.75,264.9,300.0,260.7684,260.9162,260.7684,260.9162,300.0
2024-11-13 11:30:00,264.88,264.88,264.59,264.6,3147.0,260.8965,260.8965,260.6109,260.6207,3147.0
2024-11-13 11:35:00,264.72,265.17,264.7,264.7,10426.0,260.7389,261.1821,260.7192,260.7192,10426.0
2024-11-13 11:40:00,264.57,264.79,264.56,264.56,3252.0,260.5912,260.8078,260.5813,260.5813,3252.0
2024-11-13 11:45:00,264.57,264.58,264.54,264.54,500.0,260.5912,260.601,260.5616,260.5616,500.0
2024-11-13 11:50:00,264.54,264.67,264.21,264.31,1688.0,260.5616,260.6897,260.2366,260.3351,1688.0
2024-11-13 11:55:00,264.28,264.28,264.16,264.16,200.0,260.3055,260.3055,260.1873,260.1873,200.0
2024-11-13 12:00:00,264.31,264.47,264.23,264.23,7650.0,260.3351,260.4927,260.2563,260.2563,7650.0
2024-11-13 12:05:00,264.41,264.46,264.28,264.4,4100.0,260.4336,260.4828,260.3055,260.4237,4100.0
2024-11-13 12:10:00,264.39,264.4,264.26,264.39,2239.0,260.4139,260.4237,260.2858,260.4139,2239.0
2024-11-13 12:15:00,264.42,264.42,264.04,264.04,2395.0,260.4434,260.4434,260.0691,260.0691,2395.0
2024-11-13 12:20:00,264.24,264.35,264.24,264.35,900.0,260.2661,260.3745,260.2661,260.3745,900.0
2024-11-13 12:25:00,264.35,264.51,264.35,264.48,900.0,260.3745,260.5321,260.3745,260.5025,900.0
2024-11-13 12:30:00,264.39,264.57,264.35,264.56,941.0,260.4139,260.5912,260.3745,260.5813,941.0
2024-11-13 12:35:00,264.45,264.45,264.45,264.45,400.0,260.473,260.473,260.473,260.473,400.0
2024-11-13 12:40:00,264.54,264.57,264.32,264.55,862.0,260.5616,260.5912,260.3449,260.5715,862.0
2024-11-13 12:45:00,264.63,264.75,264.36,264.36,2065.0,260.6503,260.7684,260.3843,260.3843,2065.0
2024-11-13 12:50:00,264.29,264.32,264.23,264.23,1105.0,260.3154,260.3449,260.2563,260.2563,1105.0
2024-11-13 12:55:00,264.38,264.45,264.13,264.24,766.0,260.404,260.473,260.1578,260.2661,766.0
2024-11-13 13:00:00,264.3,264.44,264.07,264.24,3515.0,260.3252,260.4631,260.0987,260.2661,3515.0
2024-11-13 13:05:00,264.15,264.15,263.59,263.59,1087.0,260.1775,260.1775,259.6259,259.6259,1087.0
2024-11-13 13:10:00,263.68,263.68,263.6,263.6,445.0,259.7145,259.7145,259.6357,259.6357,445.0
2024-11-13 13:15:00,263.42,263.66,263.41,263.66,800.0,259.4584,259.6948,259.4486,259.6948,800.0
2024-11-13 13:20:00,263.5,263.65,263.38,263.65,861.0,259.5372,259.685,259.4191,259.685,861.0
2024-11-13 13:25:00,263.53,263.53,263.4,263.42,3640.0,259.5668,259.5668,259.4388,259.4584,3640.0
2024-11-13 13:30:00,263.52,263.53,263.32,263.43,1450.0,259.5569,259.5668,259.36,259.4683,1450.0
2024-11-13 13:35:00,263.23,263.23,263.07,263.11,2161.0,259.2713,259.2713,259.1137,259.1531,2161.0
2024-11-13 13:40:00,263.02,263.14,263.02,263.13,217.0,259.0645,259.1827,259.0645,259.1728,217.0
2024-11-13 13:45:00,263.05,263.05,262.87,262.87,207.0,259.094,259.094,258.9167,258.9167,207.0
2024-11-13 13:50:00,263.05,263.06,262.9,263.05,1600.0,259.094,259.1039,258.9463,259.094,1600.0
2024-11-13 13:55:00,263.05,263.05,262.77,262.81,815.0,259.094,259.094,258.8182,258.8576,815.0
2024-11-13 14:00:00,262.93,263.04,262.8,262.98,5400.0,258.9758,259.0842,258.8478,259.0251,5400.0
2024-11-13 14:05:00,263.0,263.42,263.0,263.09,5401.0,259.0448,259.4584,259.0448,259.1334,5401.0
2024-11-13 14:10:00,263.31,263.32,263.13,263.21,631.0,259.3501,259.36,259.1728,259.2516,631.0
2024-11-13 14:15:00,263.32,263.32,263.18,263.31,952.0,259.36,259.36,259.2221,259.3501,952.0
2024-11-13 14:20:00,263.11,263.11,263.11,263.11,100.0,259.1531,259.1531,259.1531,259.1531,100.0
2024-11-13 14:25:00,262.95,262.95,262.78,262.86,826.0,258.9955,258.9955,258.8281,258.9069,826.0
2024-11-13 14:30:00,262.8,262.94,262.53,262.55,1101.0,258.8478,258.9857,258.5818,258.6015,1101.0
2024-11-13 14:35:00,262.69,262.95,262.66,262.87,916.0,258.7394,258.9955,258.7099,258.9167,916.0
2024-11-13 14:40:00,262.81,262.83,262.71,262.82,732.0,258.8576,258.8773,258.7591,258.8675,732.0
2024-11-13 14:45:00,262.78,262.78,262.66,262.66,200.0,258.8281,258.8281,258.7099,258.7099,200.0
2024-11-13 14:50:00,262.61,262.63,262.34,262.44,2053.0,258.6606,258.6803,258.3947,258.4932,2053.0
2024-11-13 14:55:00,262.44,262.59,262.16,262.49,2435.0,258.4932,258.6409,258.2174,258.5424,2435.0
2024-11-13 15:00:00,262.49,262.74,262.31,262.39,4975.0,258.5424,258.7887,258.3651,258.4439,4975.0
2024-11-13 15:05:00,262.22,262.62,262.19,262.46,2029.0,258.2765,258.6705,258.2469,258.5129,2029.0
2024-11-13 15:10:00,262.58,262.76,262.44,262.5,2748.0,258.6311,258.8084,258.4932,258.5523,2748.0
2024-11-13 15:15:00,262.47,262.55,262.37,262.49,2010.0,258.5227,258.6015,258.4242,258.5424,2010.0
2024-11-13 15:20:00,262.68,262.68,262.42,262.6,2303.0,258.7296,258.7296,258.4735,258.6508,2303.0
2024-11-13 15:25:00,262.73,262.78,262.48,262.48,2606.0,258.7788,258.8281,258.5326,258.5326,2606.0
2024-11-13 15:30:00,262.29,262.36,262.08,262.36,3030.0,258.3454,258.4144,258.1386,258.4144,3030.0
2024-11-13 15:35:00,262.46,262.7,262.44,262.65,4616.0,258.5129,258.7493,258.4932,258.7,4616.0
2024-11-13 15:40:00,262.65,262.69,262.35,262.36,2750.0,258.7,258.7394,258.4045,258.4144,2750.0
2024-11-13 15:45:00,262.42,262.44,262.08,262.22,6318.0,258.4735,258.4932,258.1386,258.2765,6318.0
2024-11-13 15:50:00,262.09,262.16,261.83,261.83,7000.0,258.1485,258.2174,257.8924,257.8924,7000.0
2024-11-13 15:55:00,261.77,261.77,261.34,261.68,47674.0,257.8333,257.8333,257.4097,257.7446,47674.0
2024-11-14 09:30:00,261.2,261.78,261.2,261.62,7778.0,257.2718,257.8431,257.2718,257.6855,7778.0
2024-11-14 09:35:00,261.44,261.67,260.41,260.55,4791.0,257.5082,257.7348,256.4937,256.6316,4791.0
2024-11-14 09:40:00,260.49,260.49,260.45,260.45,300.0,256.5725,256.5725,256.5331,256.5331,300.0
2024-11-14 09:45:00,259.84,260.14,259.83,260.14,2241.0,255.9323,256.2278,255.9224,256.2278,2241.0
2024-11-14 09:50:00,259.96,260.34,259.38,259.52,5565.0,256.0505,256.4248,255.4792,255.6171,5565.0
2024-11-14 09:55:00,259.36,259.85,259.36,259.58,1700.0,255.4595,255.9421,255.4595,255.6762,1700.0
2024-11-14 10:00:00,259.58,259.58,258.97,258.97,2719.0,255.6762,255.6762,255.0754,255.0754,2719.0
2024-11-14 10:05:00,258.98,258.98,258.59,258.81,1532.0,255.0852,255.0852,254.7011,254.9178,1532.0
2024-11-14 10:10:00,258.8,258.82,258.07,258.07,4614.0,254.9079,254.9276,254.1889,254.1889,4614.0
2024-11-14 10:15:00,257.86,258.01,257.19,257.19,1174.0,253.9821,254.1298,253.3221,253.3221,1174.0
2024-11-14 10:20:00,257.51,257.52,257.11,257.33,3047.0,253.6373,253.6472,253.2433,253.46,3047.0
2024-11-14 10:25:00,257.35,257.35,256.57,256.62,3017.0,253.4797,253.4797,252.7115,252.7607,3017.0
2024-11-14 10:30:00,256.76,256.99,255.61,255.94,9323.0,252.8986,253.1251,251.7659,252.0909,9323.0
2024-11-14 10:35:00,256.08,256.08,255.41,255.41,3434.0,252.2288,252.2288,251.5689,251.5689,3434.0
2024-11-14 10:40:00,255.66,255.88,254.52,254.7,4485.0,251.8152,252.0318,250.6923,250.8696,4485.0
2024-11-14 10:45:00,254.61,254.67,253.37,253.37,11828.0,250.7809,250.84,249.5596,249.5596,11828.0
2024-11-14 10:50:00,253.42,253.42,250.81,251.13,21477.0,249.6088,249.6088,247.0381,247.3533,21477.0
2024-11-14 10:55:00,251.56,253.24,251.56,253.09,4846.0,247.7768,249.4315,247.7768,249.2838,4846.0
2024-11-14 11:00:00,253.1,253.1,252.32,252.32,1621.0,249.2937,249.2937,248.5254,248.5254,1621.0
2024-11-14 11:05:00,252.59,252.59,251.72,251.89,5437.0,248.7913,248.7913,247.9344,248.1018,5437.0
2024-11-14 11:10:00,252.14,253.25,251.88,253.25,3726.0,248.3481,249.4414,248.092,249.4414,3726.0
2024-11-14 11:15:00,252.96,253.06,252.42,252.67,5214.0,249.1558,249.2543,248.6239,248.8701,5214.0
2024-11-14 11:20:00,252.69,252.71,251.85,252.34,2800.0,248.8898,248.9095,248.0624,248.5451,2800.0
2024-11-14 11:25:00,252.15,252.15,251.0,251.01,11772.0,248.3579,248.3579,247.2252,247.2351,11772.0
2024-11-14 11:30:00,251.0,251.5,250.5,251.35,21269.0,247.2252,247.7177,246.7328,247.57,21269.0
2024-11-14 11:35:00,251.32,251.51,250.91,251.39,10828.0,247.5404,247.7276,247.1366,247.6094,10828.0
2024-11-14 11:40:00,251.3,251.42,251.05,251.05,2992.0,247.5207,247.6389,247.2745,247.2745,2992.0
2024-11-14 11:45:00,251.05,251.05,250.27,250.84,18178.0,247.2745,247.2745,246.5062,247.0676,18178.0
2024-11-14 11:50:00,250.83,250.94,250.29,250.77,18961.0,247.0578,247.1661,246.5259,246.9987,18961.0
2024-11-14 11:55:00,250.6,251.15,250.47,251.07,6413.0,246.8312,247.373,246.7032,247.2942,6413.0
2024-11-14 12:00:00,250.99,251.1,250.48,250.5,6246.0,247.2154,247.3237,246.7131,246.7328,6246.0
2024-11-14 12:05:00,250.55,250.63,250.4,250.4,3898.0,246.782,246.8608,246.6343,246.6343,3898.0
2024-11-14 12:10:00,250.4,250.4,250.01,250.12,9891.0,246.6343,246.6343,246.2501,246.3585,9891.0
2024-11-14 12:15:00,250.12,250.12,249.56,249.84,14308.0,246.3585,246.3585,245.8069,246.0827,14308.0
2024-11-14 12:20:00,249.94,250.11,249.91,250.09,12823.0,246.1812,246.3486,246.1516,246.3289,12823.0
2024-11-14 12:25:00,249.99,249.99,249.23,249.46,7837.0,246.2304,246.2304,245.4819,245.7084,7837.0
2024-11-14 12:30:00,249.54,249.68,249.22,249.35,5732.0,245.7872,245.9251,245.472,245.6,5732.0
2024-11-14 12:35:00,249.47,249.6,249.15,249.15,10436.0,245.7182,245.8463,245.4031,245.4031,10436.0
2024-11-14 12:40:00,249.08,249.22,248.3,248.39,6397.0,245.3341,245.472,244.5658,244.6545,6397.0
2024-11-14 12:45:00,247.9,247.94,247.33,247.34,14761.0,244.1719,244.2113,243.6104,243.6203,14761.0
2024-11-14 12:50:00,247.35,248.73,247.27,248.37,21737.0,243.6301,244.9894,243.5513,244.6348,21737.0
2024-11-14 12:55:00,248.44,248.5,248.14,248.4,4024.0,244.7037,244.7628,244.4082,244.6643,4024.0
2024-11-14 13:00:00,248.41,248.71,248.11,248.22,6793.0,244.6742,244.9697,244.3787,244.487,6793.0
2024-11-14 13:05:00,248.28,249.16,248.28,248.98,7986.0,244.5461,245.4129,244.5461,245.2356,7986.0
2024-11-14 13:10:00,249.04,249.54,248.98,249.54,3021.0,245.2947,245.7872,245.2356,245.7872,3021.0
2024-11-14 13:15:00,249.55,249.55,249.19,249.2,3905.0,245.797,245.797,245.4425,245.4523,3905.0
2024-11-14 13:20:00,249.08,249.14,248.79,249.0,1693.0,245.3341,245.3932,245.0485,245.2553,1693.0
2024-11-14 13:25:00,248.89,248.9,248.2,248.26,6534.0,245.147,245.1568,244.4673,244.5264,6534.0
2024-11-14 13:30:00,248.13,248.13,247.76,247.96,3850.0,244.3984,244.3984,244.034,244.231,3850.0
2024-11-14 13:35:00,247.9,248.23,247.85,248.16,1855.0,244.1719,244.4969,244.1226,244.4279,1855.0
2024-11-14 13:40:00,248.01,248.31,247.9,248.11,6485.0,244.2802,244.5757,244.1719,244.3787,6485.0
2024-11-14 13:45:00,248.11,248.28,247.93,247.93,2308.0,244.3787,244.5461,244.2014,244.2014,2308.0
2024-11-14 13:50:00,248.12,248.28,247.68,247.69,3918.0,244.3885,244.5461,243.9552,243.965,3918.0
2024-11-14 13:55:00,247.62,247.93,247.39,247.7,6045.0,243.8961,244.2014,243.6695,243.9749,6045.0
2024-11-14 14:00:00,247.75,248.52,247.64,248.52,8554.0,244.0241,244.7825,243.9158,244.7825,8554.0
2024-11-14 14:05:00,248.54,248.68,248.41,248.52,5763.0,244.8022,244.9401,244.6742,244.7825,5763.0
2024-11-14 14:10:00,248.54,248.95,248.46,248.69,6158.0,244.8022,245.2061,244.7234,244.95,6158.0
2024-11-14 14:15:00,248.78,248.98,248.56,248.72,4871.0,245.0386,245.2356,244.8219,244.9795,4871.0
2024-11-14 14:20:00,248.81,249.0,248.64,248.81,3837.0,245.0682,245.2553,244.9007,245.0682,3837.0
2024-11-14 14:25:00,248.81,249.28,248.66,249.23,6009.0,245.0682,245.5311,244.9204,245.4819,6009.0
2024-11-14 14:30:00,249.19,249.2,248.71,248.71,4568.0,245.4425,245.4523,244.9697,244.9697,4568.0
2024-11-14 14:35:00,248.72,249.07,248.61,249.06,5180.0,244.9795,245.3243,244.8712,245.3144,5180.0
2024-11-14 14:40:00,248.98,249.44,248.97,249.44,2675.0,245.2356,245.6887,245.2258,245.6887,2675.0
2024-11-14 14:45:00,249.46,249.58,249.32,249.58,4857.0,245.7084,245.8266,245.5705,245.8266,4857.0
2024-11-14 14:50:00,249.62,249.98,249.61,249.69,4575.0,245.866,246.2206,245.8561,245.9349,4575.0
2024-11-14 14:55:00,249.97,250.06,249.32,249.56,4200.0,246.2107,246.2994,245.5705,245.8069,4200.0
2024-11-14 15:00:00,249.53,249.53,248.75,248.75,4323.0,245.7773,245.7773,245.0091,245.0091,4323.0
2024-11-14 15:05:00,248.75,248.83,248.31,248.35,7098.0,245.0091,245.0879,244.5757,244.6151,7098.0
2024-11-14 15:10:00,248.52,248.85,248.15,248.69,8868.0,244.7825,245.1076,244.4181,244.95,8868.0
2024-11-14 15:15:00,248.73,249.22,248.73,249.11,5605.0,244.9894,245.472,244.9894,245.3637,5605.0
2024-11-14 15:20:00,249.11,249.18,248.81,249.04,5184.0,245.3637,245.4326,245.0682,245.2947,5184.0
2024-11-14 15:25:00,249.14,249.46,249.14,249.44,5192.0,245.3932,245.7084,245.3932,245.6887,5192.0
2024-11-14 15:30:00,249.44,249.57,249.21,249.49,6725.0,245.6887,245.8167,245.4622,245.7379,6725.0
2024-11-14 15:35:00,249.47,249.79,248.52,248.94,30760.0,245.7182,246.0334,244.7825,245.1962,30760.0
2024-11-14 15:40:00,249.05,249.19,248.78,248.87,19777.0,245.3046,245.4425,245.0386,245.1273,19777.0
2024-11-14 15:45:00,248.77,248.87,248.16,248.33,17597.0,245.0288,245.1273,244.4279,244.5954,17597.0
2024-11-14 15:50:00,248.3,248.53,248.01,248.02,20263.0,244.5658,244.7924,244.2802,244.29,20263.0
2024-11-14 15:55:00,248.04,248.43,247.83,248.17,56777.0,244.3097,244.6939,244.1029,244.4378,56777.0
2024-11-15 09:30:00,247.52,248.95,247.52,247.58,55981.0,243.7976,245.2061,243.7976,243.8567,55981.0
2024-11-15 09:35:00,248.29,249.7,248.29,249.22,5618.0,244.556,245.9448,244.556,245.472,5618.0
2024-11-15 09:40:00,249.16,250.29,249.09,249.09,5411.0,245.4129,246.5259,245.344,245.344,5411.0
2024-11-15 09:45:00,249.08,249.5,248.63,248.63,5435.0,245.3341,245.7478,244.8909,244.8909,5435.0
2024-11-15 09:50:00,248.75,248.92,247.85,248.08,5798.0,245.0091,245.1765,244.1226,244.3491,5798.0
2024-11-15 09:55:00,247.98,248.06,247.18,247.22,10360.0,244.2507,244.3294,243.4627,243.5021,10360.0
2024-11-15 10:00:00,247.22,247.33,246.1,246.31,25091.0,243.5021,243.6104,242.3989,242.6058,25091.0
2024-11-15 10:05:00,246.45,246.67,246.29,246.58,9472.0,242.7437,242.9604,242.5861,242.8717,9472.0
2024-11-15 10:10:00,246.6,246.95,246.31,246.95,6316.0,242.8914,243.2361,242.6058,243.2361,6316.0
2024-11-15 10:15:00,247.0,247.16,246.58,246.58,3312.0,243.2854,243.443,242.8717,242.8717,3312.0
2024-11-15 10:20:00,246.58,246.93,246.17,246.25,3458.0,242.8717,243.2164,242.4679,242.5467,3458.0
2024-11-15 10:25:00,246.25,246.52,246.14,246.52,4065.0,242.5467,242.8126,242.4383,242.8126,4065.0
2024-11-15 10:30:00,246.4,246.63,245.6,246.12,6594.0,242.6944,242.921,241.9064,242.4186,6594.0
2024-11-15 10:35:00,246.12,246.3,245.83,245.92,6560.0,242.4186,242.5959,242.133,242.2216,6560.0
2024-11-15 10:40:00,246.17,246.41,245.77,246.41,12029.0,242.4679,242.7043,242.0739,242.7043,12029.0
2024-11-15 10:45:00,246.35,246.92,246.31,246.72,10773.0,242.6452,243.2066,242.6058,243.0096,10773.0
2024-11-15 10:50:00,246.77,247.72,246.77,247.61,5311.0,243.0588,243.9946,243.0588,243.8862,5311.0
2024-11-15 10:55:00,247.57,247.65,247.13,247.5,2922.0,243.8468,243.9256,243.4134,243.7779,2922.0
2024-11-15 11:00:00,247.16,247.57,247.16,247.24,1200.0,243.443,243.8468,243.443,243.5218,1200.0
2024-11-15 11:05:00,247.25,247.56,247.1,247.56,1545.0,243.5316,243.837,243.3839,243.837,1545.0
2024-11-15 11:10:00,248.21,248.36,247.94,248.18,1608.0,244.4772,244.6249,244.2113,244.4476,1608.0
2024-11-15 11:15:00,248.19,248.19,247.92,248.17,1196.0,244.4575,244.4575,244.1916,244.4378,1196.0
2024-11-15 11:20:00,248.16,248.19,247.42,247.89,8875.0,244.4279,244.4575,243.6991,244.162,8875.0
2024-11-15 11:25:00,247.74,247.98,247.5,247.64,3434.0,244.0143,244.2507,243.7779,243.9158,3434.0
2024-11-15 11:30:00,247.63,247.8,247.37,247.37,3438.0,243.9059,244.0734,243.6498,243.6498,3438.0
2024-11-15 11:35:00,247.46,247.46,247.15,247.31,1747.0,243.7385,243.7385,243.4331,243.5907,1747.0
2024-11-15 11:40:00,247.31,247.31,247.22,247.27,1103.0,243.5907,243.5907,243.5021,243.5513,1103.0
2024-11-15 11:45:00,247.3,247.66,247.26,247.42,4866.0,243.5809,243.9355,243.5415,243.6991,4866.0
2024-11-15 11:50:00,247.4,247.5,247.0,247.37,3257.0,243.6794,243.7779,243.2854,243.6498,3257.0
2024-11-15 11:55:00,247.35,247.43,247.24,247.32,1307.0,243.6301,243.7089,243.5218,243.6006,1307.0
2024-11-15 12:00:00,247.46,247.46,247.04,247.22,3867.0,243.7385,243.7385,243.3248,243.5021,3867.0
2024-11-15 12:05:00,247.14,247.14,246.71,246.72,4977.0,243.4233,243.4233,242.9997,243.0096,4977.0
2024-11-15 12:10:00,246.74,247.02,246.51,247.02,3496.0,243.0293,243.3051,242.8028,243.3051,3496.0
2024-11-15 12:15:00,247.04,247.22,246.79,247.22,2949.0,243.3248,243.5021,243.0785,243.5021,2949.0
2024-11-15 12:20:00,247.23,247.4,247.23,247.35,1100.0,243.5119,243.6794,243.5119,243.6301,1100.0
2024-11-15 12:25:00,247.28,247.29,246.93,246.93,2864.0,243.5612,243.571,243.2164,243.2164,2864.0
2024-11-15 12:30:00,246.89,246.89,246.71,246.89,1718.0,243.177,243.177,242.9997,243.177,1718.0
2024-11-15 12:35:00,246.86,247.02,246.71,246.91,5387.0,243.1475,243.3051,242.9997,243.1967,5387.0
2024-11-15 12:40:00,246.76,246.91,246.7,246.81,1862.0,243.049,243.1967,242.9899,243.0982,1862.0
2024-11-15 12:45:00,246.91,246.91,246.49,246.5,2649.0,243.1967,243.1967,242.7831,242.7929,2649.0
2024-11-15 12:50:00,246.43,246.62,246.28,246.55,11059.0,242.724,242.9111,242.5762,242.8422,11059.0
2024-11-15 12:55:00,246.55,246.93,246.53,246.84,7934.0,242.8422,243.2164,242.8225,243.1278,7934.0
2024-11-15 13:00:00,246.92,247.09,246.84,247.01,5361.0,243.2066,243.374,243.1278,243.2952,5361.0
2024-11-15 13:05:00,247.01,247.01,246.62,246.62,3464.0,243.2952,243.2952,242.9111,242.9111,3464.0
2024-11-15 13:10:00,246.59,246.61,246.02,246.37,8700.0,242.8816,242.9013,242.3201,242.6649,8700.0
2024-11-15 13:15:00,246.39,246.97,246.2,246.97,16323.0,242.6846,243.2558,242.4974,243.2558,16323.0
2024-11-15 13:20:00,247.1,247.14,246.9,246.91,2845.0,243.3839,243.4233,243.1869,243.1967,2845.0
2024-11-15 13:25:00,247.03,247.03,246.73,246.81,1357.0,243.3149,243.3149,243.0194,243.0982,1357.0
2024-11-15 13:30:00,246.8,246.92,246.69,246.85,2195.0,243.0884,243.2066,242.9801,243.1376,2195.0
2024-11-15 13:35:00,246.81,247.08,246.8,246.98,2194.0,243.0982,243.3642,243.0884,243.2657,2194.0
2024-11-15 13:40:00,246.97,246.98,246.42,246.42,3618.0,243.2558,243.2657,242.7141,242.7141,3618.0
2024-11-15 13:45:00,246.53,246.53,246.22,246.27,2103.0,242.8225,242.8225,242.5171,242.5664,2103.0
2024-11-15 13:50:00,246.29,246.4,246.19,246.22,1500.0,242.5861,242.6944,242.4876,242.5171,1500.0
2024-11-15 13:55:00,246.31,246.43,246.22,246.42,2559.0,242.6058,242.724,242.5171,242.7141,2559.0
2024-11-15 14:00:00,246.39,246.46,246.23,246.33,2032.0,242.6846,242.7535,242.527,242.6255,2032.0
2024-11-15 14:05:00,246.39,246.47,246.09,246.3,8285.0,242.6846,242.7634,242.3891,242.5959,8285.0
2024-11-15 14:10:00,246.21,246.26,245.83,245.95,9717.0,242.5073,242.5565,242.133,242.2512,9717.0
2024-11-15 14:15:00,245.95,245.95,245.53,245.84,2877.0,242.2512,242.2512,241.8375,242.1428,2877.0
2024-11-15 14:20:00,245.68,245.78,245.67,245.73,800.0,241.9852,242.0837,241.9754,242.0345,800.0
2024-11-15 14:25:00,245.75,245.95,245.75,245.95,5062.0,242.0542,242.2512,242.0542,242.2512,5062.0
2024-11-15 14:30:00,245.94,246.0,245.82,246.0,1602.0,242.2413,242.3004,242.1231,242.3004,1602.0
2024-11-15 14:35:00,246.0,246.17,245.91,245.93,4180.0,242.3004,242.4679,242.2118,242.2315,4180.0
2024-11-15 14:40:00,245.93,246.17,245.93,246.17,3923.0,242.2315,242.4679,242.2315,242.4679,3923.0
2024-11-15 14:45:00,246.16,246.36,246.08,246.29,4314.0,242.458,242.655,242.3792,242.5861,4314.0
2024-11-15 14:50:00,246.25,246.26,246.04,246.08,2911.0,242.5467,242.5565,242.3398,242.3792,2911.0
2024-11-15 14:55:00,246.12,246.18,246.06,246.06,5179.0,242.4186,242.4777,242.3595,242.3595,5179.0
2024-11-15 15:00:00,246.04,246.1,245.96,246.02,3575.0,242.3398,242.3989,242.261,242.3201,3575.0
2024-11-15 15:05:00,246.03,246.25,245.99,246.18,4827.0,242.33,242.5467,242.2906,242.4777,4827.0
2024-11-15 15:10:00,246.25,246.48,246.14,246.44,2538.0,242.5467,242.7732,242.4383,242.7338,2538.0
2024-11-15 15:15:00,246.44,246.49,246.17,246.34,7762.0,242.7338,242.7831,242.4679,242.6353,7762.0
2024-11-15 15:20:00,246.37,246.5,246.2,246.25,3222.0,242.6649,242.7929,242.4974,242.5467,3222.0
2024-11-15 15:25:00,246.21,246.38,246.01,246.19,4990.0,242.5073,242.6747,242.3103,242.4876,4990.0
2024-11-15 15:30:00,246.18,246.18,245.76,245.93,7400.0,242.4777,242.4777,242.064,242.2315,7400.0
2024-11-15 15:35:00,245.93,246.21,245.88,246.06,7373.0,242.2315,242.5073,242.1822,242.3595,7373.0
2024-11-15 15:40:00,246.06,246.06,245.63,245.63,7727.0,242.3595,242.3595,241.936,241.936,7727.0
2024-11-15 15:45:00,245.62,245.93,245.62,245.88,9851.0,241.9261,242.2315,241.9261,242.1822,9851.0
2024-11-15 15:50:00,245.81,245.94,245.5,245.88,31074.0,242.1133,242.2413,241.8079,242.1822,31074.0
2024-11-15 15:55:00,245.94,247.12,245.89,247.0,118051.0,242.2413,243.4036,242.1921,243.2854,118051.0
2024-11-18 09:30:00,246.47,246.47,245.05,245.05,10817.0,243.9162,243.9162,242.5109,242.5109,10817.0
2024-11-18 09:35:00,246.1,246.54,245.82,246.21,1797.0,243.55,243.9855,243.2729,243.6589,1797.0
2024-11-18 09:40:00,245.63,246.72,245.47,246.33,5196.0,243.0849,244.1636,242.9266,243.7777,5196.0
2024-11-18 09:45:00,246.55,246.55,245.45,246.49,4514.0,243.9954,243.9954,242.9068,243.936,4514.0
2024-11-18 09:50:00,246.11,246.59,246.03,246.36,1983.0,243.5599,244.035,243.4808,243.8073,1983.0
2024-11-18 09:55:00,246.26,247.23,246.26,247.03,4373.0,243.7084,244.6683,243.7084,244.4704,4373.0
2024-11-18 10:00:00,247.0,247.55,247.0,247.53,4851.0,244.4407,244.985,244.4407,244.9652,4851.0
2024-11-18 10:05:00,247.26,247.37,247.15,247.34,3285.0,244.698,244.8069,244.5892,244.7772,3285.0
2024-11-18 10:10:00,247.24,247.43,247.13,247.21,6622.0,244.6782,244.8663,244.5694,244.6485,6622.0
2024-11-18 10:15:00,247.14,247.14,246.23,246.53,11723.0,244.5793,244.5793,243.6787,243.9756,11723.0
2024-11-18 10:20:00,246.55,246.55,245.65,245.65,4599.0,243.9954,243.9954,243.1047,243.1047,4599.0
2024-11-18 10:25:00,245.73,245.84,245.42,245.47,940.0,243.1839,243.2927,242.8771,242.9266,940.0
2024-11-18 10:30:00,245.53,245.53,245.25,245.25,606.0,242.9859,242.9859,242.7088,242.7088,606.0
2024-11-18 10:35:00,245.23,245.37,245.0,245.37,2040.0,242.6891,242.8276,242.4614,242.8276,2040.0
2024-11-18 10:40:00,245.49,245.56,245.31,245.56,879.0,242.9464,243.0156,242.7682,243.0156,879.0
2024-11-18 10:45:00,245.28,245.28,245.14,245.27,777.0,242.7385,242.7385,242.6,242.7286,777.0
2024-11-18 10:50:00,245.41,245.41,245.08,245.22,1779.0,242.8672,242.8672,242.5406,242.6792,1779.0
2024-11-18 10:55:00,245.32,245.32,245.08,245.19,1140.0,242.7781,242.7781,242.5406,242.6495,1140.0
2024-11-18 11:00:00,245.16,245.47,245.16,245.39,1135.0,242.6198,242.9266,242.6198,242.8474,1135.0
2024-11-18 11:05:00,245.47,245.47,245.27,245.28,8969.0,242.9266,242.9266,242.7286,242.7385,8969.0
2024-11-18 11:10:00,245.29,245.37,245.27,245.33,1021.0,242.7484,242.8276,242.7286,242.788,1021.0
2024-11-18 11:15:00,245.44,245.65,245.44,245.65,1146.0,242.8969,243.1047,242.8969,243.1047,1146.0
2024-11-18 11:20:00,245.81,246.06,245.76,245.86,1974.0,243.263,243.5105,243.2136,243.3125,1974.0
2024-11-18 11:25:00,245.92,246.06,245.86,245.87,4387.0,243.3719,243.5105,243.3125,243.3224,4387.0
2024-11-18 11:30:00,245.97,246.17,245.89,246.06,2267.0,243.4214,243.6193,243.3422,243.5105,2267.0
2024-11-18 11:35:00,246.06,246.06,245.51,245.59,1230.0,243.5105,243.5105,242.9662,243.0453,1230.0
2024-11-18 11:40:00,245.54,245.58,245.53,245.58,300.0,242.9958,243.0354,242.9859,243.0354,300.0
2024-11-18 11:45:00,245.67,245.94,245.57,245.85,1084.0,243.1245,243.3917,243.0255,243.3026,1084.0
2024-11-18 11:50:00,245.96,245.96,245.82,245.83,1571.0,243.4115,243.4115,243.2729,243.2828,1571.0
2024-11-18 11:55:00,245.83,245.91,245.77,245.86,1539.0,243.2828,243.362,243.2235,243.3125,1539.0
2024-11-18 12:00:00,245.93,245.93,245.37,245.56,1582.0,243.3818,243.3818,242.8276,243.0156,1582.0
2024-11-18 12:05:00,245.29,245.63,245.09,245.63,5453.0,242.7484,243.0849,242.5505,243.0849,5453.0
2024-11-18 12:10:00,245.46,245.52,245.27,245.45,3200.0,242.9167,242.976,242.7286,242.9068,3200.0
2024-11-18 12:15:00,245.58,245.88,245.58,245.76,3284.0,243.0354,243.3323,243.0354,243.2136,3284.0
2024-11-18 12:20:00,245.99,246.24,245.92,246.24,3284.0,243.4412,243.6886,243.3719,243.6886,3284.0
2024-11-18 12:25:00,246.23,246.42,246.17,246.18,4902.0,243.6787,243.8667,243.6193,243.6292,4902.0
2024-11-18 12:30:00,246.18,246.18,246.01,246.01,510.0,243.6292,243.6292,243.461,243.461,510.0
2024-11-18 12:35:00,246.11,246.11,246.03,246.04,649.0,243.5599,243.5599,243.4808,243.4907,649.0
2024-11-18 12:40:00,246.03,246.08,245.87,246.04,1077.0,243.4808,243.5302,243.3224,243.4907,1077.0
2024-11-18 12:45:00,246.16,246.16,246.15,246.16,124.0,243.6094,243.6094,243.5995,243.6094,124.0
2024-11-18 12:50:00,246.05,246.22,246.04,246.15,587.0,243.5006,243.6688,243.4907,243.5995,587.0
2024-11-18 12:55:00,246.07,246.51,246.07,246.31,1602.0,243.5203,243.9558,243.5203,243.7579,1602.0
2024-11-18 13:00:00,246.51,246.52,246.26,246.31,938.0,243.9558,243.9657,243.7084,243.7579,938.0
2024-11-18 13:05:00,246.05,246.2,246.05,246.2,400.0,243.5006,243.649,243.5006,243.649,400.0
2024-11-18 13:10:00,246.16,246.17,245.97,245.97,1421.0,243.6094,243.6193,243.4214,243.4214,1421.0
2024-11-18 13:15:00,245.9,245.94,245.9,245.92,401.0,243.3521,243.3917,243.3521,243.3719,401.0
2024-11-18 13:20:00,246.03,246.05,245.9,245.91,759.0,243.4808,243.5006,243.3521,243.362,759.0
2024-11-18 13:25:00,245.94,245.94,245.59,245.59,4221.0,243.3917,243.3917,243.0453,243.0453,4221.0
2024-11-18 13:30:00,245.46,245.67,245.36,245.67,2284.0,242.9167,243.1245,242.8177,243.1245,2284.0
2024-11-18 13:35:00,245.67,245.75,245.17,245.34,1891.0,243.1245,243.2037,242.6297,242.7979,1891.0
2024-11-18 13:40:00,245.19,245.24,244.76,244.76,4224.0,242.6495,242.6989,242.2239,242.2239,4224.0
2024-11-18 13:45:00,244.71,244.91,244.71,244.82,815.0,242.1744,242.3724,242.1744,242.2833,815.0
2024-11-18 13:50:00,245.04,245.04,244.78,244.83,2189.0,242.501,242.501,242.2437,242.2932,2189.0
2024-11-18 13:55:00,244.9,245.02,244.77,245.02,1812.0,242.3625,242.4812,242.2338,242.4812,1812.0
2024-11-18 14:00:00,244.9,245.15,244.9,245.05,1765.0,242.3625,242.6099,242.3625,242.5109,1765.0
2024-11-18 14:05:00,244.81,244.81,244.68,244.68,474.0,242.2734,242.2734,242.1448,242.1448,474.0
2024-11-18 14:10:00,244.65,244.8,244.65,244.79,369.0,242.1151,242.2635,242.1151,242.2536,369.0
2024-11-18 14:15:00,244.8,244.86,244.57,244.67,1793.0,242.2635,242.3229,242.0359,242.1349,1793.0
2024-11-18 14:20:00,244.57,244.57,244.32,244.39,7519.0,242.0359,242.0359,241.7885,241.8578,7519.0
2024-11-18 14:25:00,244.27,244.57,244.27,244.5,3049.0,241.739,242.0359,241.739,241.9666,3049.0
2024-11-18 14:30:00,244.52,244.56,244.3,244.49,5220.0,241.9864,242.026,241.7687,241.9567,5220.0
2024-11-18 14:35:00,244.56,244.85,244.55,244.85,1914.0,242.026,242.313,242.0161,242.313,1914.0
2024-11-18 14:40:00,244.92,245.16,244.91,244.96,2003.0,242.3823,242.6198,242.3724,242.4219,2003.0
2024-11-18 14:45:00,245.06,245.1,244.82,244.96,535.0,242.5208,242.5604,242.2833,242.4219,535.0
2024-11-18 14:50:00,244.82,244.92,244.75,244.92,1430.0,242.2833,242.3823,242.214,242.3823,1430.0
2024-11-18 14:55:00,244.94,244.96,244.84,244.92,1142.0,242.4021,242.4219,242.3031,242.3823,1142.0
2024-11-18 15:00:00,244.92,245.02,244.92,244.95,1652.0,242.3823,242.4812,242.3823,242.412,1652.0
2024-11-18 15:05:00,245.02,245.02,244.74,244.75,2415.0,242.4812,242.4812,242.2041,242.214,2415.0
2024-11-18 15:10:00,244.75,244.82,244.31,244.48,9434.0,242.214,242.2833,241.7786,241.9468,9434.0
2024-11-18 15:15:00,244.43,244.54,244.24,244.36,3523.0,241.8973,242.0062,241.7093,241.8281,3523.0
2024-11-18 15:20:00,244.21,244.21,243.94,243.98,5790.0,241.6796,241.6796,241.4124,241.452,5790.0
2024-11-18 15:25:00,243.94,244.06,243.87,243.92,3231.0,241.4124,241.5312,241.3431,241.3926,3231.0
2024-11-18 15:30:00,243.94,244.06,243.83,244.06,5335.0,241.4124,241.5312,241.3036,241.5312,5335.0
2024-11-18 15:35:00,243.99,244.13,243.98,244.04,10689.0,241.4619,241.6005,241.452,241.5114,10689.0
2024-11-18 15:40:00,243.94,244.15,243.94,244.02,10977.0,241.4124,241.6202,241.4124,241.4916,10977.0
2024-11-18 15:45:00,244.12,244.52,243.9,244.43,10273.0,241.5906,241.9864,241.3728,241.8973,10273.0
2024-11-18 15:50:00,244.24,244.54,244.13,244.51,8573.0,241.7093,242.0062,241.6005,241.9765,8573.0
2024-11-18 15:55:00,244.54,244.67,243.99,244.26,85966.0,242.0062,242.1349,241.4619,241.7291,85966.0
2024-11-19 09:30:00,246.1,246.12,244.57,245.38,19713.0,243.55,243.5698,242.0359,242.8375,19713.0
2024-11-19 09:35:00,245.11,245.79,244.26,245.79,7401.0,242.5703,243.2433,241.7291,243.2433,7401.0
2024-11-19 09:40:00,245.8,246.3,245.3,246.3,7816.0,243.2531,243.748,242.7583,243.748,7816.0
2024-11-19 09:45:00,246.02,246.02,245.28,245.57,9608.0,243.4709,243.4709,242.7385,243.0255,9608.0
2024-11-19 09:50:00,245.28,246.59,245.27,245.86,5831.0,242.7385,244.035,242.7286,243.3125,5831.0
2024-11-19 09:55:00,245.92,246.23,245.72,246.23,2221.0,243.3719,243.6787,243.174,243.6787,2221.0
2024-11-19 10:00:00,245.86,245.96,245.6,245.61,3581.0,243.3125,243.4115,243.0552,243.0651,3581.0
2024-11-19 10:05:00,245.62,245.76,245.12,245.12,3803.0,243.075,243.2136,242.5802,242.5802,3803.0
2024-11-19 10:10:00,245.22,245.34,245.12,245.34,1692.0,242.6792,242.7979,242.5802,242.7979,1692.0
2024-11-19 10:15:00,245.33,245.41,244.74,245.28,3765.0,242.788,242.8672,242.2041,242.7385,3765.0
2024-11-19 10:20:00,245.19,245.44,245.16,245.42,4248.0,242.6495,242.8969,242.6198,242.8771,4248.0
2024-11-19 10:25:00,245.57,245.84,245.24,245.7,7375.0,243.0255,243.2927,242.6989,243.1542,7375.0
2024-11-19 10:30:00,245.81,246.05,245.7,245.7,2142.0,243.263,243.5006,243.1542,243.1542,2142.0
2024-11-19 10:35:00,245.42,245.83,245.33,245.73,2375.0,242.8771,243.2828,242.788,243.1839,2375.0
2024-11-19 10:40:00,245.67,245.84,245.55,245.77,3411.0,243.1245,243.2927,243.0057,243.2235,3411.0
2024-11-19 10:45:00,245.82,245.93,245.7,245.86,4117.0,243.2729,243.3818,243.1542,243.3125,4117.0
2024-11-19 10:50:00,245.86,246.0,245.56,245.88,5025.0,243.3125,243.4511,243.0156,243.3323,5025.0
2024-11-19 10:55:00,245.31,245.31,245.05,245.16,1790.0,242.7682,242.7682,242.5109,242.6198,1790.0
2024-11-19 11:00:00,244.71,244.91,244.71,244.73,918.0,242.1744,242.3724,242.1744,242.1942,918.0
2024-11-19 11:05:00,245.02,245.42,244.98,245.26,2450.0,242.4812,242.8771,242.4416,242.7187,2450.0
2024-11-19 11:10:00,245.26,245.53,245.26,245.5,1001.0,242.7187,242.9859,242.7187,242.9563,1001.0
2024-11-19 11:15:00,245.46,245.55,245.35,245.38,1977.0,242.9167,243.0057,242.8078,242.8375,1977.0
2024-11-19 11:20:00,245.38,245.57,245.32,245.48,1588.0,242.8375,243.0255,242.7781,242.9365,1588.0
2024-11-19 11:25:00,245.33,245.88,245.32,245.88,2801.0,242.788,243.3323,242.7781,243.3323,2801.0
2024-11-19 11:30:00,245.8,245.8,245.29,245.3,2050.0,243.2531,243.2531,242.7484,242.7583,2050.0
2024-11-19 11:35:00,245.47,245.47,245.04,245.2,6561.0,242.9266,242.9266,242.501,242.6594,6561.0
2024-11-19 11:40:00,245.22,245.22,245.04,245.15,1131.0,242.6792,242.6792,242.501,242.6099,1131.0
2024-11-19 11:45:00,245.15,245.27,244.9,244.9,1300.0,242.6099,242.7286,242.3625,242.3625,1300.0
2024-11-19 11:50:00,245.04,245.29,245.0,245.13,2818.0,242.501,242.7484,242.4614,242.5901,2818.0
2024-11-19 11:55:00,245.31,245.49,245.21,245.39,2480.0,242.7682,242.9464,242.6693,242.8474,2480.0
2024-11-19 12:00:00,245.49,245.49,245.2,245.21,929.0,242.9464,242.9464,242.6594,242.6693,929.0
2024-11-19 12:05:00,245.23,245.39,244.94,244.94,5598.0,242.6891,242.8474,242.4021,242.4021,5598.0
2024-11-19 12:10:00,245.0,245.2,244.6,245.2,1605.0,242.4614,242.6594,242.0656,242.6594,1605.0
2024-11-19 12:15:00,244.65,245.2,244.65,244.88,3630.0,242.1151,242.6594,242.1151,242.3427,3630.0
2024-11-19 12:20:00,244.6,244.63,244.33,244.4,1250.0,242.0656,242.0953,241.7984,241.8677,1250.0
2024-11-19 12:25:00,244.4,244.51,244.3,244.39,991.0,241.8677,241.9765,241.7687,241.8578,991.0
2024-11-19 12:30:00,244.52,244.55,244.27,244.51,2654.0,241.9864,242.0161,241.739,241.9765,2654.0
2024-11-19 12:35:00,244.65,244.65,244.17,244.28,834.0,242.1151,242.1151,241.64,241.7489,834.0
2024-11-19 12:40:00,244.25,244.55,244.2,244.55,2451.0,241.7192,242.0161,241.6697,242.0161,2451.0
2024-11-19 12:45:00,244.52,244.52,244.28,244.28,1018.0,241.9864,241.9864,241.7489,241.7489,1018.0
2024-11-19 12:50:00,244.44,244.56,244.43,244.44,897.0,241.9072,242.026,241.8973,241.9072,897.0
2024-11-19 12:55:00,244.39,244.57,244.38,244.43,523.0,241.8578,242.0359,241.8479,241.8973,523.0
2024-11-19 13:00:00,244.43,244.47,244.29,244.47,693.0,241.8973,241.9369,241.7588,241.9369,693.0
2024-11-19 13:05:00,244.38,244.54,244.38,244.45,544.0,241.8479,242.0062,241.8479,241.9171,544.0
2024-11-19 13:10:00,244.45,244.63,244.4,244.54,2776.0,241.9171,242.0953,241.8677,242.0062,2776.0
2024-11-19 13:15:00,244.58,244.72,244.42,244.42,1248.0,242.0458,242.1843,241.8874,241.8874,1248.0
2024-11-19 13:20:00,244.41,244.53,244.33,244.34,2135.0,241.8775,241.9963,241.7984,241.8083,2135.0
2024-11-19 13:25:00,244.45,244.6,244.41,244.56,2618.0,241.9171,242.0656,241.8775,242.026,2618.0
2024-11-19 13:30:00,244.43,244.57,244.26,244.33,1000.0,241.8973,242.0359,241.7291,241.7984,1000.0
2024-11-19 13:35:00,244.32,244.34,244.19,244.2,850.0,241.7885,241.8083,241.6598,241.6697,850.0
2024-11-19 13:40:00,244.35,244.35,244.3,244.34,431.0,241.8182,241.8182,241.7687,241.8083,431.0
2024-11-19 13:45:00,244.47,244.7,244.43,244.58,1214.0,241.9369,242.1645,241.8973,242.0458,1214.0
2024-11-19 13:50:00,244.66,244.79,244.54,244.79,1325.0,242.125,242.2536,242.0062,242.2536,1325.0
2024-11-19 13:55:00,244.89,244.89,244.72,244.87,900.0,242.3526,242.3526,242.1843,242.3328,900.0
2024-11-19 14:00:00,244.78,244.89,244.53,244.53,1434.0,242.2437,242.3526,241.9963,241.9963,1434.0
2024-11-19 14:05:00,244.54,244.54,244.43,244.43,960.0,242.0062,242.0062,241.8973,241.8973,960.0
2024-11-19 14:10:00,244.53,244.54,244.41,244.43,528.0,241.9963,242.0062,241.8775,241.8973,528.0
2024-11-19 14:15:00,244.44,244.45,244.38,244.45,800.0,241.9072,241.9171,241.8479,241.9171,800.0
2024-11-19 14:20:00,244.44,244.49,244.43,244.43,724.0,241.9072,241.9567,241.8973,241.8973,724.0
2024-11-19 14:25:00,244.42,244.42,244.09,244.09,1342.0,241.8874,241.8874,241.5609,241.5609,1342.0
2024-11-19 14:30:00,244.2,244.21,243.83,243.83,2346.0,241.6697,241.6796,241.3036,241.3036,2346.0
2024-11-19 14:35:00,243.81,243.83,243.58,243.67,2711.0,241.2838,241.3036,241.0561,241.1452,2711.0
2024-11-19 14:40:00,243.64,243.73,243.42,243.64,2269.0,241.1155,241.2046,240.8978,241.1155,2269.0
2024-11-19 14:45:00,243.71,243.75,243.54,243.54,1435.0,241.1848,241.2244,241.0166,241.0166,1435.0
2024-11-19 14:50:00,243.56,243.74,243.54,243.55,1708.0,241.0364,241.2145,241.0166,241.0265,1708.0
2024-11-19 14:55:00,243.55,243.71,243.47,243.52,3252.0,241.0265,241.1848,240.9473,240.9968,3252.0
2024-11-19 15:00:00,243.62,243.62,242.75,243.27,8227.0,241.0957,241.0957,240.2347,240.7494,8227.0
2024-11-19 15:05:00,243.25,243.25,242.81,243.0,11293.0,240.7296,240.7296,240.2941,240.4822,11293.0
2024-11-19 15:10:00,242.92,243.03,242.88,242.93,2993.0,240.403,240.5118,240.3634,240.4129,2993.0
2024-11-19 15:15:00,242.88,242.88,242.58,242.79,6466.0,240.3634,240.3634,240.0665,240.2743,6466.0
2024-11-19 15:20:00,242.93,243.14,242.69,243.04,7752.0,240.4129,240.6207,240.1754,240.5217,7752.0
2024-11-19 15:25:00,242.95,243.44,242.94,243.39,3254.0,240.4327,240.9176,240.4228,240.8681,3254.0
2024-11-19 15:30:00,243.39,243.39,243.06,243.33,3039.0,240.8681,240.8681,240.5415,240.8087,3039.0
2024-11-19 15:35:00,243.34,243.67,243.33,243.67,2232.0,240.8186,241.1452,240.8087,241.1452,2232.0
2024-11-19 15:40:00,243.58,243.59,243.27,243.41,5423.0,241.0561,241.066,240.7494,240.8879,5423.0
2024-11-19 15:45:00,243.31,244.16,243.31,244.13,15054.0,240.7889,241.6301,240.7889,241.6005,15054.0
2024-11-19 15:50:00,244.02,244.12,243.72,243.9,12012.0,241.4916,241.5906,241.1947,241.3728,12012.0
2024-11-19 15:55:00,243.93,244.06,243.35,243.67,38952.0,241.4025,241.5312,240.8285,241.1452,38952.0
2024-11-20 09:30:00,242.54,243.84,242.0,243.13,9192.0,240.0269,241.3135,239.4925,240.6108,9192.0
2024-11-20 09:35:00,241.96,242.38,241.96,242.34,1100.0,239.4529,239.8686,239.4529,239.829,1100.0
2024-11-20 09:40:00,242.31,242.66,241.89,242.27,4444.0,239.7993,240.1457,239.3837,239.7597,4444.0
2024-11-20 09:45:00,242.27,242.75,242.26,242.66,4827.0,239.7597,240.2347,239.7498,240.1457,4827.0
2024-11-20 09:50:00,242.21,242.63,242.06,242.28,2945.0,239.7003,240.116,239.5519,239.7696,2945.0
2024-11-20 09:55:00,242.28,242.49,242.1,242.1,2184.0,239.7696,239.9774,239.5915,239.5915,2184.0
2024-11-20 10:00:00,242.09,242.32,242.09,242.31,1945.0,239.5816,239.8092,239.5816,239.7993,1945.0
2024-11-20 10:05:00,242.22,242.22,241.6,241.67,2006.0,239.7102,239.7102,239.0967,239.1659,2006.0
2024-11-20 10:10:00,241.67,242.0,241.25,242.0,18245.0,239.1659,239.4925,238.7503,239.4925,18245.0
2024-11-20 10:15:00,242.26,242.26,241.71,241.75,10429.0,239.7498,239.7498,239.2055,239.2451,10429.0
2024-11-20 10:20:00,241.5,241.84,241.1,241.56,1387.0,238.9977,239.3342,238.6018,239.0571,1387.0
2024-11-20 10:25:00,241.45,242.27,241.45,242.11,8210.0,238.9482,239.7597,238.9482,239.6014,8210.0
2024-11-20 10:30:00,242.15,242.84,242.15,242.29,22305.0,239.641,240.3238,239.641,239.7795,22305.0
2024-11-20 10:35:00,242.33,242.51,242.08,242.12,1333.0,239.8191,239.9972,239.5717,239.6113,1333.0
2024-11-20 10:40:00,242.61,242.61,242.16,242.16,2496.0,240.0962,240.0962,239.6509,239.6509,2496.0
2024-11-20 10:45:00,242.08,242.08,241.73,241.73,3100.0,239.5717,239.5717,239.2253,239.2253,3100.0
2024-11-20 10:50:00,241.67,242.23,241.55,242.15,12198.0,239.1659,239.7201,239.0472,239.641,12198.0
2024-11-20 10:55:00,242.49,243.06,242.48,243.06,3140.0,239.9774,240.5415,239.9675,240.5415,3140.0
2024-11-20 11:00:00,243.09,243.5,242.96,243.26,4706.0,240.5712,240.977,240.4426,240.7395,4706.0
2024-11-20 11:05:00,243.14,243.25,242.71,243.1,6453.0,240.6207,240.7296,240.1952,240.5811,6453.0
2024-11-20 11:10:00,242.86,242.93,242.72,242.74,2125.0,240.3436,240.4129,240.2051,240.2249,2125.0
2024-11-20 11:15:00,242.75,243.1,242.74,243.1,991.0,240.2347,240.5811,240.2249,240.5811,991.0
2024-11-20 11:20:00,243.0,243.01,242.89,243.01,1038.0,240.4822,240.4921,240.3733,240.4921,1038.0
2024-11-20 11:25:00,242.87,242.87,242.64,242.65,534.0,240.3535,240.3535,240.1259,240.1358,534.0
2024-11-20 11:30:00,242.46,242.5,242.37,242.49,400.0,239.9478,239.9873,239.8587,239.9774,400.0
2024-11-20 11:35:00,242.74,242.74,242.48,242.48,325.0,240.2249,240.2249,239.9675,239.9675,325.0
2024-11-20 11:40:00,242.57,242.73,242.46,242.6,1029.0,240.0566,240.215,239.9478,240.0863,1029.0
2024-11-20 11:45:00,242.68,242.83,242.68,242.83,200.0,240.1655,240.3139,240.1655,240.3139,200.0
2024-11-20 11:50:00,242.72,242.83,242.69,242.83,679.0,240.2051,240.3139,240.1754,240.3139,679.0
2024-11-20 11:55:00,242.83,242.96,242.73,242.79,3860.0,240.3139,240.4426,240.215,240.2743,3860.0
2024-11-20 12:00:00,242.78,242.79,242.5,242.5,701.0,240.2644,240.2743,239.9873,239.9873,701.0
2024-11-20 12:05:00,242.47,242.65,242.47,242.65,600.0,239.9577,240.1358,239.9577,240.1358,600.0
2024-11-20 12:10:00,242.77,242.77,242.35,242.35,2709.0,240.2545,240.2545,239.8389,239.8389,2709.0
2024-11-20 12:15:00,242.36,242.36,242.23,242.31,300.0,239.8488,239.8488,239.7201,239.7993,300.0
2024-11-20 12:20:00,242.2,242.2,242.09,242.09,426.0,239.6904,239.6904,239.5816,239.5816,426.0
2024-11-20 12:25:00,242.41,242.41,242.21,242.26,1817.0,239.8983,239.8983,239.7003,239.7498,1817.0
2024-11-20 12:30:00,242.38,242.63,242.38,242.51,1906.0,239.8686,240.116,239.8686,239.9972,1906.0
2024-11-20 12:35:00,242.63,242.85,242.51,242.85,5051.0,240.116,240.3337,239.9972,240.3337,5051.0
2024-11-20 12:40:00,242.86,242.87,242.77,242.78,900.0,240.3436,240.3535,240.2545,240.2644,900.0
2024-11-20 12:45:00,242.84,242.85,242.79,242.85,950.0,240.3238,240.3337,240.2743,240.3337,950.0
2024-11-20 12:50:00,242.96,243.02,242.73,242.73,4698.0,240.4426,240.502,240.215,240.215,4698.0
2024-11-20 12:55:00,242.84,242.84,242.65,242.77,757.0,240.3238,240.3238,240.1358,240.2545,757.0
2024-11-20 13:00:00,242.92,242.92,242.87,242.9,648.0,240.403,240.403,240.3535,240.3832,648.0
2024-11-20 13:05:00,242.97,243.27,242.9,243.26,2359.0,240.4525,240.7494,240.3832,240.7395,2359.0
2024-11-20 13:10:00,243.34,243.35,243.33,243.34,200.0,240.8186,240.8285,240.8087,240.8186,200.0
2024-11-20 13:15:00,243.29,243.65,243.29,243.44,1323.0,240.7692,241.1254,240.7692,240.9176,1323.0
2024-11-20 13:20:00,243.47,243.55,243.19,243.37,3066.0,240.9473,241.0265,240.6702,240.8483,3066.0
2024-11-20 13:25:00,243.45,243.45,243.35,243.35,350.0,240.9275,240.9275,240.8285,240.8285,350.0
2024-11-20 13:30:00,243.6,243.6,243.22,243.24,1402.0,241.0759,241.0759,240.6999,240.7197,1402.0
2024-11-20 13:35:00,243.23,243.23,243.19,243.19,300.0,240.7098,240.7098,240.6702,240.6702,300.0
2024-11-20 13:40:00,243.13,243.13,243.13,243.13,100.0,240.6108,240.6108,240.6108,240.6108,100.0
2024-11-20 13:45:00,243.15,243.22,243.14,243.22,500.0,240.6306,240.6999,240.6207,240.6999,500.0
2024-11-20 13:50:00,243.24,243.54,243.23,243.32,3528.0,240.7197,241.0166,240.7098,240.7988,3528.0
2024-11-20 13:55:00,243.39,243.39,243.33,243.33,404.0,240.8681,240.8681,240.8087,240.8087,404.0
2024-11-20 14:00:00,243.21,243.32,243.21,243.28,304.0,240.69,240.7988,240.69,240.7593,304.0
2024-11-20 14:05:00,243.28,243.28,242.94,242.94,2101.0,240.7593,240.7593,240.4228,240.4228,2101.0
2024-11-20 14:10:00,242.86,243.01,242.86,242.87,1100.0,240.3436,240.4921,240.3436,240.3535,1100.0
2024-11-20 14:15:00,243.0,243.12,242.97,242.98,2863.0,240.4822,240.6009,240.4525,240.4624,2863.0
2024-11-20 14:20:00,242.99,242.99,242.69,242.75,3706.0,240.4723,240.4723,240.1754,240.2347,3706.0
2024-11-20 14:25:00,242.79,242.92,242.7,242.86,1115.0,240.2743,240.403,240.1853,240.3436,1115.0
2024-11-20 14:30:00,242.87,243.21,242.85,243.21,3673.0,240.3535,240.69,240.3337,240.69,3673.0
2024-11-20 14:35:00,243.13,243.13,242.91,242.99,1126.0,240.6108,240.6108,240.3931,240.4723,1126.0
2024-11-20 14:40:00,243.0,243.03,242.83,243.03,1500.0,240.4822,240.5118,240.3139,240.5118,1500.0
2024-11-20 14:45:00,243.06,243.25,243.06,243.16,1828.0,240.5415,240.7296,240.5415,240.6405,1828.0
2024-11-20 14:50:00,243.21,243.34,243.21,243.26,2181.0,240.69,240.8186,240.69,240.7395,2181.0
2024-11-20 14:55:00,243.18,243.33,243.05,243.06,2647.0,240.6603,240.8087,240.5316,240.5415,2647.0
2024-11-20 15:00:00,243.0,243.01,242.92,242.92,2087.0,240.4822,240.4921,240.403,240.403,2087.0
2024-11-20 15:05:00,243.03,243.08,242.96,243.01,2445.0,240.5118,240.5613,240.4426,240.4921,2445.0
2024-11-20 15:10:00,243.01,243.27,242.97,243.21,3173.0,240.4921,240.7494,240.4525,240.69,3173.0
2024-11-20 15:15:00,243.21,243.27,243.16,243.21,4274.0,240.69,240.7494,240.6405,240.69,4274.0
2024-11-20 15:20:00,243.16,243.33,243.09,243.27,12324.0,240.6405,240.8087,240.5712,240.7494,12324.0
2024-11-20 15:25:00,243.38,243.38,243.16,243.36,4162.0,240.8582,240.8582,240.6405,240.8384,4162.0
2024-11-20 15:30:00,243.39,243.78,243.27,243.65,4921.0,240.8681,241.2541,240.7494,241.1254,4921.0
2024-11-20 15:35:00,243.56,243.71,243.37,243.41,6175.0,241.0364,241.1848,240.8483,240.8879,6175.0
2024-11-20 15:40:00,243.46,243.52,243.36,243.36,3242.0,240.9374,240.9968,240.8384,240.8384,3242.0
2024-11-20 15:45:00,243.44,243.98,243.44,243.98,5857.0,240.9176,241.452,240.9176,241.452,5857.0
2024-11-20 15:50:00,244.0,244.45,243.91,244.3,15955.0,241.4718,241.9171,241.3827,241.7687,15955.0
2024-11-20 15:55:00,244.28,244.39,243.9,244.36,74849.0,241.7489,241.8578,241.3728,241.8281,74849.0
2024-11-21 09:30:00,244.41,245.2,244.38,244.41,10654.0,241.8775,242.6594,241.8479,241.8775,10654.0
2024-11-21 09:35:00,244.41,245.2,243.67,244.36,4531.0,241.8775,242.6594,241.1452,241.8281,4531.0
2024-11-21 09:40:00,244.0,244.67,243.51,244.47,4336.0,241.4718,242.1349,240.9869,241.9369,4336.0
2024-11-21 09:45:00,244.77,245.52,244.69,245.52,2107.0,242.2338,242.976,242.1546,242.976,2107.0
2024-11-21 09:50:00,245.36,245.87,245.07,245.07,1411.0,242.8177,243.3224,242.5307,242.5307,1411.0
2024-11-21 09:55:00,245.49,245.9,245.49,245.78,3638.0,242.9464,243.3521,242.9464,243.2334,3638.0
2024-11-21 10:00:00,245.94,246.43,245.94,246.43,2958.0,243.3917,243.8766,243.3917,243.8766,2958.0
2024-11-21 10:05:00,246.49,246.78,246.4,246.78,3746.0,243.936,244.223,243.8469,244.223,3746.0
2024-11-21 10:10:00,247.0,247.71,246.66,247.71,10870.0,244.4407,245.1434,244.1042,245.1434,10870.0
2024-11-21 10:15:00,247.71,247.71,246.61,246.68,7431.0,245.1434,245.1434,244.0548,244.124,7431.0
2024-11-21 10:20:00,246.83,247.3,246.71,247.24,4345.0,244.2725,244.7376,244.1537,244.6782,4345.0
2024-11-21 10:25:00,247.23,247.46,246.96,246.96,2036.0,244.6683,244.8959,244.4011,244.4011,2036.0
2024-11-21 10:30:00,247.21,247.33,246.82,246.93,5753.0,244.6485,244.7673,244.2626,244.3714,5753.0
2024-11-21 10:35:00,246.93,247.31,246.75,247.26,3061.0,244.3714,244.7475,244.1933,244.698,3061.0
2024-11-21 10:40:00,247.25,247.61,247.03,247.3,2910.0,244.6881,245.0444,244.4704,244.7376,2910.0
2024-11-21 10:45:00,247.14,247.31,246.9,247.17,5318.0,244.5793,244.7475,244.3417,244.609,5318.0
2024-11-21 10:50:00,247.16,247.2,246.95,247.14,2550.0,244.5991,244.6386,244.3912,244.5793,2550.0
2024-11-21 10:55:00,247.14,247.58,247.14,247.32,3503.0,244.5793,245.0147,244.5793,244.7574,3503.0
2024-11-21 11:00:00,247.37,247.37,246.97,247.15,3042.0,244.8069,244.8069,244.411,244.5892,3042.0
2024-11-21 11:05:00,247.15,247.15,246.99,246.99,509.0,244.5892,244.5892,244.4308,244.4308,509.0
2024-11-21 11:10:00,246.99,247.24,246.9,247.24,3270.0,244.4308,244.6782,244.3417,244.6782,3270.0
2024-11-21 11:15:00,247.23,247.32,246.93,247.09,3658.0,244.6683,244.7574,244.3714,244.5298,3658.0
2024-11-21 11:20:00,247.18,247.19,246.89,247.18,5492.0,244.6188,244.6287,244.3319,244.6188,5492.0
2024-11-21 11:25:00,247.14,247.17,247.0,247.06,4498.0,244.5793,244.609,244.4407,244.5001,4498.0
2024-11-21 11:30:00,247.1,247.35,247.09,247.34,4881.0,244.5397,244.7871,244.5298,244.7772,4881.0
2024-11-21 11:35:00,247.26,247.29,247.09,247.27,3787.0,244.698,244.7277,244.5298,244.7079,3787.0
2024-11-21 11:40:00,247.38,247.62,247.35,247.62,3148.0,244.8168,245.0543,244.7871,245.0543,3148.0
2024-11-21 11:45:00,247.5,247.5,246.97,247.09,6255.0,244.9355,244.9355,244.411,244.5298,6255.0
2024-11-21 11:50:00,247.09,247.29,247.06,247.29,3248.0,244.5298,244.7277,244.5001,244.7277,3248.0
2024-11-21 11:55:00,247.15,247.2,246.59,246.59,2806.0,244.5892,244.6386,244.035,244.035,2806.0
2024-11-21 12:00:00,246.51,246.55,246.33,246.4,800.0,243.9558,243.9954,243.7777,243.8469,800.0
2024-11-21 12:05:00,246.32,246.65,246.31,246.53,1374.0,243.7678,244.0943,243.7579,243.9756,1374.0
2024-11-21 12:10:00,246.53,246.62,246.26,246.58,5678.0,243.9756,244.0647,243.7084,244.0251,5678.0
2024-11-21 12:15:00,246.58,246.62,246.47,246.51,2628.0,244.0251,244.0647,243.9162,243.9558,2628.0
2024-11-21 12:20:00,246.56,246.69,246.47,246.69,3763.0,244.0053,244.1339,243.9162,244.1339,3763.0
2024-11-21 12:25:00,246.57,247.31,246.57,246.99,7372.0,244.0152,244.7475,244.0152,244.4308,7372.0
2024-11-21 12:30:00,247.01,247.1,246.55,246.56,1650.0,244.4506,244.5397,243.9954,244.0053,1650.0
2024-11-21 12:35:00,246.63,247.16,246.63,247.16,2545.0,244.0745,244.5991,244.0745,244.5991,2545.0
2024-11-21 12:40:00,247.05,247.31,246.64,246.73,15817.0,244.4902,244.7475,244.0844,244.1735,15817.0
2024-11-21 12:45:00,246.66,246.78,246.62,246.73,2970.0,244.1042,244.223,244.0647,244.1735,2970.0
2024-11-21 12:50:00,246.9,247.39,246.83,247.32,5790.0,244.3417,244.8267,244.2725,244.7574,5790.0
2024-11-21 12:55:00,247.21,247.21,247.0,247.11,1717.0,244.6485,244.6485,244.4407,244.5496,1717.0
2024-11-21 13:00:00,247.35,247.55,247.26,247.55,3928.0,244.7871,244.985,244.698,244.985,3928.0
2024-11-21 13:05:00,247.56,247.74,247.36,247.74,2696.0,244.9949,245.173,244.797,245.173,2696.0
2024-11-21 13:10:00,247.87,247.9,247.59,247.66,2988.0,245.3017,245.3314,245.0246,245.0939,2988.0
2024-11-21 13:15:00,247.66,247.67,247.42,247.55,2010.0,245.0939,245.1038,244.8564,244.985,2010.0
2024-11-21 13:20:00,247.54,247.78,247.54,247.78,2520.0,244.9751,245.2126,244.9751,245.2126,2520.0
2024-11-21 13:25:00,247.89,248.44,247.78,248.18,14784.0,245.3215,245.8658,245.2126,245.6085,14784.0
2024-11-21 13:30:00,248.11,248.31,248.03,248.17,2780.0,245.5392,245.7371,245.46,245.5986,2780.0
2024-11-21 13:35:00,248.2,248.2,247.73,247.74,6845.0,245.6283,245.6283,245.1631,245.173,6845.0
2024-11-21 13:40:00,247.8,248.04,247.73,248.04,1794.0,245.2324,245.4699,245.1631,245.4699,1794.0
2024-11-21 13:45:00,247.99,247.99,247.73,247.81,2825.0,245.4205,245.4205,245.1631,245.2423,2825.0
2024-11-21 13:50:00,247.96,248.04,247.87,247.98,3279.0,245.3908,245.4699,245.3017,245.4106,3279.0
2024-11-21 13:55:00,248.07,248.13,247.98,247.98,826.0,245.4996,245.559,245.4106,245.4106,826.0
2024-11-21 14:00:00,248.12,248.28,248.02,248.18,2802.0,245.5491,245.7075,245.4501,245.6085,2802.0
2024-11-21 14:05:00,248.18,248.28,248.17,248.28,752.0,245.6085,245.7075,245.5986,245.7075,752.0
2024-11-21 14:10:00,248.2,248.29,248.2,248.27,965.0,245.6283,245.7173,245.6283,245.6976,965.0
2024-11-21 14:15:00,248.19,248.2,248.01,248.06,4300.0,245.6184,245.6283,245.4402,245.4897,4300.0
2024-11-21 14:20:00,248.03,248.32,248.03,248.32,1951.0,245.46,245.747,245.46,245.747,1951.0
2024-11-21 14:25:00,248.24,248.35,248.08,248.32,3166.0,245.6679,245.7767,245.5095,245.747,3166.0
2024-11-21 14:30:00,248.36,248.37,248.15,248.15,1966.0,245.7866,245.7965,245.5788,245.5788,1966.0
2024-11-21 14:35:00,248.32,248.33,247.88,247.98,3008.0,245.747,245.7569,245.3116,245.4106,3008.0
2024-11-21 14:40:00,247.9,247.99,247.72,247.89,1111.0,245.3314,245.4205,245.1533,245.3215,1111.0
2024-11-21 14:45:00,247.82,247.83,247.63,247.73,2325.0,245.2522,245.2621,245.0642,245.1631,2325.0
2024-11-21 14:50:00,247.73,247.82,247.63,247.77,1354.0,245.1631,245.2522,245.0642,245.2027,1354.0
2024-11-21 14:55:00,247.72,247.9,247.67,247.9,1300.0,245.1533,245.3314,245.1038,245.3314,1300.0
2024-11-21 15:00:00,247.92,248.11,247.8,248.09,1505.0,245.3512,245.5392,245.2324,245.5194,1505.0
2024-11-21 15:05:00,248.06,248.18,248.03,248.11,2066.0,245.4897,245.6085,245.46,245.5392,2066.0
2024-11-21 15:10:00,248.09,248.23,248.06,248.09,2617.0,245.5194,245.658,245.4897,245.5194,2617.0
2024-11-21 15:15:00,248.11,248.11,247.97,248.07,2988.0,245.5392,245.5392,245.4007,245.4996,2988.0
2024-11-21 15:20:00,248.06,248.3,248.06,248.23,2199.0,245.4897,245.7272,245.4897,245.658,2199.0
2024-11-21 15:25:00,248.25,248.25,247.9,248.09,11996.0,245.6778,245.6778,245.3314,245.5194,11996.0
2024-11-21 15:30:00,248.02,248.47,247.91,247.92,17170.0,245.4501,245.8955,245.3413,245.3512,17170.0
2024-11-21 15:35:00,247.92,247.92,247.44,247.53,4115.0,245.3512,245.3512,244.8762,244.9652,4115.0
2024-11-21 15:40:00,247.56,247.66,247.31,247.42,3989.0,244.9949,245.0939,244.7475,244.8564,3989.0
2024-11-21 15:45:00,247.29,247.44,246.96,246.98,11524.0,244.7277,244.8762,244.4011,244.4209,11524.0
2024-11-21 15:50:00,247.05,247.1,246.25,246.4,38774.0,244.4902,244.5397,243.6985,243.8469,38774.0
2024-11-21 15:55:00,246.4,246.64,246.2,246.64,57345.0,243.8469,244.0844,243.649,244.0844,57345.0
2024-11-22 09:30:00,247.16,247.78,246.71,247.15,9655.0,244.5991,245.2126,244.1537,244.5892,9655.0
2024-11-22 09:35:00,246.71,246.95,246.44,246.83,1473.0,244.1537,244.3912,243.8865,244.2725,1473.0
2024-11-22 09:40:00,246.85,247.79,246.85,247.59,1800.0,244.2923,245.2225,244.2923,245.0246,1800.0
2024-11-22 09:45:00,247.53,247.99,247.53,247.84,2200.0,244.9652,245.4205,244.9652,245.272,2200.0
2024-11-22 09:50:00,247.56,247.78,247.03,247.34,2024.0,244.9949,245.2126,244.4704,244.7772,2024.0
2024-11-22 09:55:00,247.37,247.63,247.34,247.53,1869.0,244.8069,245.0642,244.7772,244.9652,1869.0
2024-11-22 10:00:00,247.49,247.91,247.49,247.57,3036.0,244.9256,245.3413,244.9256,245.0048,3036.0
2024-11-22 10:05:00,247.65,247.74,247.62,247.62,2325.0,245.084,245.173,245.0543,245.0543,2325.0
2024-11-22 10:10:00,247.66,247.92,247.49,247.77,4063.0,245.0939,245.3512,244.9256,245.2027,4063.0
2024-11-22 10:15:00,247.92,248.03,247.57,247.61,3179.0,245.3512,245.46,245.0048,245.0444,3179.0
2024-11-22 10:20:00,247.55,247.55,247.44,247.46,624.0,244.985,244.985,244.8762,244.8959,624.0
2024-11-22 10:25:00,247.45,247.45,247.13,247.2,2234.0,244.8861,244.8861,244.5694,244.6386,2234.0
2024-11-22 10:30:00,247.2,248.18,247.2,247.74,5075.0,244.6386,245.6085,244.6386,245.173,5075.0
2024-11-22 10:35:00,247.74,247.74,247.31,247.49,3063.0,245.173,245.173,244.7475,244.9256,3063.0
2024-11-22 10:40:00,247.32,247.47,246.97,247.17,2248.0,244.7574,244.9058,244.411,244.609,2248.0
2024-11-22 10:45:00,247.33,247.33,247.06,247.21,6565.0,244.7673,244.7673,244.5001,244.6485,6565.0
2024-11-22 10:50:00,247.19,247.44,247.17,247.43,3845.0,244.6287,244.8762,244.609,244.8663,3845.0
2024-11-22 10:55:00,247.23,247.44,247.14,247.39,2307.0,244.6683,244.8762,244.5793,244.8267,2307.0
2024-11-22 11:00:00,247.39,247.39,247.0,247.07,1632.0,244.8267,244.8267,244.4407,244.51,1632.0
2024-11-22 11:05:00,247.06,247.21,246.92,246.98,1636.0,244.5001,244.6485,244.3615,244.4209,1636.0
2024-11-22 11:10:00,246.71,246.91,246.71,246.91,603.0,244.1537,244.3516,244.1537,244.3516,603.0
2024-11-22 11:15:00,246.91,246.91,246.9,246.91,200.0,244.3516,244.3516,244.3417,244.3516,200.0
2024-11-22 11:20:00,246.9,247.15,246.89,246.9,5633.0,244.3417,244.5892,244.3319,244.3417,5633.0
2024-11-22 11:25:00,246.9,247.2,246.9,247.13,3780.0,244.3417,244.6386,244.3417,244.5694,3780.0
2024-11-22 11:30:00,247.18,247.18,247.12,247.13,1044.0,244.6188,244.6188,244.5595,244.5694,1044.0
2024-11-22 11:35:00,247.13,247.34,247.08,247.19,1042.0,244.5694,244.7772,244.5199,244.6287,1042.0
2024-11-22 11:40:00,247.23,247.35,247.18,247.29,1577.0,244.6683,244.7871,244.6188,244.7277,1577.0
2024-11-22 11:45:00,247.28,247.39,247.28,247.35,1373.0,244.7178,244.8267,244.7178,244.7871,1373.0
2024-11-22 11:50:00,247.45,247.45,247.08,247.11,2439.0,244.8861,244.8861,244.5199,244.5496,2439.0
2024-11-22 11:55:00,247.3,247.3,246.96,247.06,2663.0,244.7376,244.7376,244.4011,244.5001,2663.0
2024-11-22 12:00:00,247.06,247.06,246.88,246.97,2850.0,244.5001,244.5001,244.322,244.411,2850.0
2024-11-22 12:05:00,246.97,247.31,246.97,247.21,4556.0,244.411,244.7475,244.411,244.6485,4556.0
2024-11-22 12:10:00,247.21,247.62,247.11,247.62,2583.0,244.6485,245.0543,244.5496,245.0543,2583.0
2024-11-22 12:15:00,247.61,247.87,247.54,247.87,1801.0,245.0444,245.3017,244.9751,245.3017,1801.0
2024-11-22 12:20:00,247.87,247.91,247.83,247.91,1854.0,245.3017,245.3413,245.2621,245.3413,1854.0
2024-11-22 12:25:00,247.87,247.87,247.65,247.65,1506.0,245.3017,245.3017,245.084,245.084,1506.0
2024-11-22 12:30:00,247.76,247.76,247.58,247.67,400.0,245.1928,245.1928,245.0147,245.1038,400.0
2024-11-22 12:35:00,247.62,247.75,247.55,247.55,936.0,245.0543,245.1829,244.985,244.985,936.0
2024-11-22 12:40:00,247.46,247.93,247.46,247.87,2878.0,244.8959,245.3611,244.8959,245.3017,2878.0
2024-11-22 12:45:00,247.87,248.09,247.8,247.83,1513.0,245.3017,245.5194,245.2324,245.2621,1513.0
2024-11-22 12:50:00,247.81,247.82,247.67,247.82,800.0,245.2423,245.2522,245.1038,245.2522,800.0
2024-11-22 12:55:00,247.84,247.9,247.68,247.78,1000.0,245.272,245.3314,245.1137,245.2126,1000.0
2024-11-22 13:00:00,247.78,247.79,247.74,247.79,2327.0,245.2126,245.2225,245.173,245.2225,2327.0
2024-11-22 13:05:00,247.79,247.84,247.7,247.79,2103.0,245.2225,245.272,245.1335,245.2225,2103.0
2024-11-22 13:10:00,247.79,247.85,247.39,247.6,5782.0,245.2225,245.2819,244.8267,245.0345,5782.0
2024-11-22 13:15:00,247.63,247.83,247.55,247.83,1810.0,245.0642,245.2621,244.985,245.2621,1810.0
2024-11-22 13:20:00,247.84,247.84,247.72,247.74,1628.0,245.272,245.272,245.1533,245.173,1628.0
2024-11-22 13:25:00,247.75,247.75,247.52,247.61,2384.0,245.1829,245.1829,244.9553,245.0444,2384.0
2024-11-22 13:30:00,247.53,247.84,247.53,247.84,1816.0,244.9652,245.272,244.9652,245.272,1816.0
2024-11-22 13:35:00,247.82,247.97,247.59,247.59,1610.0,245.2522,245.4007,245.0246,245.0246,1610.0
2024-11-22 13:40:00,247.7,247.76,247.58,247.58,1423.0,245.1335,245.1928,245.0147,245.0147,1423.0
2024-11-22 13:45:00,247.71,247.83,247.65,247.74,2065.0,245.1434,245.2621,245.084,245.173,2065.0
2024-11-22 13:50:00,247.64,247.8,247.5,247.76,2385.0,245.0741,245.2324,244.9355,245.1928,2385.0
2024-11-22 13:55:00,247.75,247.84,247.71,247.74,1408.0,245.1829,245.272,245.1434,245.173,1408.0
2024-11-22 14:00:00,247.78,248.01,247.77,248.0,1925.0,245.2126,245.4402,245.2027,245.4304,1925.0
2024-11-22 14:05:00,248.0,248.0,247.82,247.9,2344.0,245.4304,245.4304,245.2522,245.3314,2344.0
2024-11-22 14:10:00,247.82,247.82,247.62,247.7,1278.0,245.2522,245.2522,245.0543,245.1335,1278.0
2024-11-22 14:15:00,247.72,247.72,247.53,247.63,1113.0,245.1533,245.1533,244.9652,245.0642,1113.0
2024-11-22 14:20:00,247.65,247.75,247.65,247.65,2191.0,245.084,245.1829,245.084,245.084,2191.0
2024-11-22 14:25:00,247.65,247.72,247.65,247.66,414.0,245.084,245.1533,245.084,245.0939,414.0
2024-11-22 14:30:00,247.78,247.84,247.72,247.81,2518.0,245.2126,245.272,245.1533,245.2423,2518.0
2024-11-22 14:35:00,247.81,247.81,247.72,247.73,1355.0,245.2423,245.2423,245.1533,245.1631,1355.0
2024-11-22 14:40:00,247.72,247.8,247.68,247.76,1781.0,245.1533,245.2324,245.1137,245.1928,1781.0
2024-11-22 14:45:00,247.69,247.82,247.69,247.78,1511.0,245.1236,245.2522,245.1236,245.2126,1511.0
2024-11-22 14:50:00,247.74,247.85,247.66,247.84,2361.0,245.173,245.2819,245.0939,245.272,2361.0
2024-11-22 14:55:00,247.93,247.99,247.56,247.56,2180.0,245.3611,245.4205,244.9949,244.9949,2180.0
2024-11-22 15:00:00,247.68,247.89,247.37,247.38,5052.0,245.1137,245.3215,244.8069,244.8168,5052.0
2024-11-22 15:05:00,247.45,247.55,247.07,247.19,8307.0,244.8861,244.985,244.51,244.6287,8307.0
2024-11-22 15:10:00,247.22,247.36,247.02,247.03,2592.0,244.6584,244.797,244.4605,244.4704,2592.0
2024-11-22 15:15:00,247.04,247.26,247.02,247.21,4036.0,244.4803,244.698,244.4605,244.6485,4036.0
2024-11-22 15:20:00,247.21,247.22,247.07,247.07,2724.0,244.6485,244.6584,244.51,244.51,2724.0
2024-11-22 15:25:00,247.14,247.14,246.98,247.04,2689.0,244.5793,244.5793,244.4209,244.4803,2689.0
2024-11-22 15:30:00,246.99,247.64,246.99,247.64,2983.0,244.4308,245.0741,244.4308,245.0741,2983.0
2024-11-22 15:35:00,247.73,247.73,247.2,247.29,8745.0,245.1631,245.1631,244.6386,244.7277,8745.0
2024-11-22 15:40:00,247.37,247.56,247.2,247.55,5661.0,244.8069,244.9949,244.6386,244.985,5661.0
2024-11-22 15:45:00,247.56,248.01,247.55,247.71,9530.0,244.9949,245.4402,244.985,245.1434,9530.0
2024-11-22 15:50:00,247.84,248.33,247.73,248.01,11777.0,245.272,245.7569,245.1631,245.4402,11777.0
2024-11-22 15:55:00,248.02,248.56,248.01,248.09,49505.0,245.4501,245.9845,245.4402,245.5194,49505.0
2024-11-25 09:30:00,247.8,248.43,246.95,247.64,16812.0,245.2324,245.8559,244.3912,245.0741,16812.0
2024-11-25 09:35:00,247.64,247.99,246.69,246.69,3922.0,245.0741,245.4205,244.1339,244.1339,3922.0
2024-11-25 09:40:00,246.02,246.35,245.85,246.24,3139.0,243.4709,243.7974,243.3026,243.6886,3139.0
2024-11-25 09:45:00,246.22,246.72,245.75,245.84,5258.0,243.6688,244.1636,243.2037,243.2927,5258.0
2024-11-25 09:50:00,245.91,246.1,245.05,245.21,5065.0,243.362,243.55,242.5109,242.6693,5065.0
2024-11-25 09:55:00,245.0,245.4,244.58,244.65,7986.0,242.4614,242.8573,242.0458,242.1151,7986.0
2024-11-25 10:00:00,244.81,245.6,244.51,245.6,13977.0,242.2734,243.0552,241.9765,243.0552,13977.0
2024-11-25 10:05:00,245.54,245.7,245.08,245.24,6719.0,242.9958,243.1542,242.5406,242.6989,6719.0
2024-11-25 10:10:00,245.04,245.24,244.95,245.14,1932.0,242.501,242.6989,242.412,242.6,1932.0
2024-11-25 10:15:00,244.87,245.27,244.23,244.23,4572.0,242.3328,242.7286,241.6994,241.6994,4572.0
2024-11-25 10:20:00,244.41,244.41,244.09,244.29,1202.0,241.8775,241.8775,241.5609,241.7588,1202.0
2024-11-25 10:25:00,244.2,244.2,243.92,244.01,2090.0,241.6697,241.6697,241.3926,241.4817,2090.0
2024-11-25 10:30:00,244.26,244.28,243.81,243.89,1822.0,241.7291,241.7489,241.2838,241.3629,1822.0
2024-11-25 10:35:00,244.01,244.01,243.56,243.7,2475.0,241.4817,241.4817,241.0364,241.1749,2475.0
2024-11-25 10:40:00,243.7,243.82,243.29,243.31,3167.0,241.1749,241.2937,240.7692,240.7889,3167.0
2024-11-25 10:45:00,243.27,243.45,242.99,243.27,12121.0,240.7494,240.9275,240.4723,240.7494,12121.0
2024-11-25 10:50:00,243.47,243.47,242.92,243.01,4005.0,240.9473,240.9473,240.403,240.4921,4005.0
2024-11-25 10:55:00,242.37,242.42,241.85,242.01,1789.0,239.8587,239.9082,239.3441,239.5024,1789.0
2024-11-25 11:00:00,242.01,242.01,241.65,241.65,5277.0,239.5024,239.5024,239.1461,239.1461,5277.0
2024-11-25 11:05:00,241.53,241.53,240.42,240.62,7477.0,239.0274,239.0274,237.9289,238.1268,7477.0
2024-11-25 11:10:00,240.65,240.86,240.4,240.49,4410.0,238.1565,238.3643,237.9091,237.9982,4410.0
2024-11-25 11:15:00,240.52,240.67,239.41,239.64,13680.0,238.0279,238.1763,236.9294,237.157,13680.0
2024-11-25 11:20:00,239.81,240.65,239.77,240.54,5275.0,237.3252,238.1565,237.2856,238.0476,5275.0
2024-11-25 11:25:00,240.47,240.47,240.02,240.12,1650.0,237.9784,237.9784,237.533,237.632,1650.0
2024-11-25 11:30:00,239.98,241.09,239.92,241.09,13113.0,237.4935,238.5919,237.4341,238.5919,13113.0
2024-11-25 11:35:00,241.02,241.79,241.02,241.53,7600.0,238.5227,239.2847,238.5227,239.0274,7600.0
2024-11-25 11:40:00,242.11,242.11,241.28,241.41,2877.0,239.6014,239.6014,238.78,238.9086,2877.0
2024-11-25 11:45:00,241.5,241.75,240.87,241.13,3262.0,238.9977,239.2451,238.3742,238.6315,3262.0
2024-11-25 11:50:00,241.2,241.6,241.19,241.52,5648.0,238.7008,239.0967,238.6909,239.0175,5648.0
2024-11-25 11:55:00,241.6,241.79,240.96,241.03,5052.0,239.0967,239.2847,238.4633,238.5326,5052.0
2024-11-25 12:00:00,241.08,241.19,240.78,240.78,8460.0,238.5821,238.6909,238.2852,238.2852,8460.0
2024-11-25 12:05:00,240.93,241.16,240.38,240.76,11379.0,238.4336,238.6612,237.8893,238.2654,11379.0
2024-11-25 12:10:00,240.63,240.94,240.62,240.94,3903.0,238.1367,238.4435,238.1268,238.4435,3903.0
2024-11-25 12:15:00,240.95,241.02,240.02,240.02,2135.0,238.4534,238.5227,237.533,237.533,2135.0
2024-11-25 12:20:00,240.19,240.52,240.19,240.47,1300.0,237.7013,238.0279,237.7013,237.9784,1300.0
2024-11-25 12:25:00,240.47,240.47,240.07,240.45,8890.0,237.9784,237.9784,237.5825,237.9586,8890.0
2024-11-25 12:30:00,240.52,240.73,240.48,240.58,3416.0,238.0279,238.2357,237.9883,238.0872,3416.0
2024-11-25 12:35:00,240.73,240.75,240.41,240.43,2122.0,238.2357,238.2555,237.919,237.9388,2122.0
2024-11-25 12:40:00,240.58,240.64,240.16,240.24,4744.0,238.0872,238.1466,237.6716,237.7508,4744.0
2024-11-25 12:45:00,240.35,240.63,240.28,240.41,4353.0,237.8596,238.1367,237.7903,237.919,4353.0
2024-11-25 12:50:00,240.51,241.15,240.51,240.8,2384.0,238.018,238.6513,238.018,238.305,2384.0
2024-11-25 12:55:00,240.84,240.88,240.6,240.7,1264.0,238.3445,238.3841,238.107,238.206,1264.0
2024-11-25 13:00:00,240.61,241.03,240.6,240.9,4504.0,238.1169,238.5326,238.107,238.4039,4504.0
2024-11-25 13:05:00,240.86,240.99,240.86,240.96,4174.0,238.3643,238.493,238.3643,238.4633,4174.0
2024-11-25 13:10:00,240.96,241.09,240.83,240.93,5675.0,238.4633,238.5919,238.3346,238.4336,5675.0
2024-11-25 13:15:00,240.98,241.0,240.34,240.35,15757.0,238.4831,238.5029,237.8497,237.8596,15757.0
2024-11-25 13:20:00,240.43,240.64,240.36,240.56,10849.0,237.9388,238.1466,237.8695,238.0674,10849.0
2024-11-25 13:25:00,240.59,240.65,240.47,240.48,3653.0,238.0971,238.1565,237.9784,237.9883,3653.0
2024-11-25 13:30:00,240.54,240.69,240.54,240.65,4669.0,238.0476,238.1961,238.0476,238.1565,4669.0
2024-11-25 13:35:00,240.68,240.75,240.57,240.67,1560.0,238.1862,238.2555,238.0773,238.1763,1560.0
2024-11-25 13:40:00,240.68,240.78,240.15,240.4,3058.0,238.1862,238.2852,237.6617,237.9091,3058.0
2024-11-25 13:45:00,240.4,240.43,240.26,240.34,2618.0,237.9091,237.9388,237.7705,237.8497,2618.0
2024-11-25 13:50:00,240.44,240.48,240.13,240.14,7707.0,237.9487,237.9883,237.6419,237.6518,7707.0
2024-11-25 13:55:00,240.24,240.69,240.15,240.64,38993.0,237.7508,238.1961,237.6617,238.1466,38993.0
2024-11-25 14:00:00,240.64,241.11,240.53,240.94,79115.0,238.1466,238.6117,238.0378,238.4435,79115.0
2024-11-25 14:05:00,240.94,240.94,240.59,240.82,5750.0,238.4435,238.4435,238.0971,238.3247,5750.0
2024-11-25 14:10:00,240.8,240.94,240.73,240.81,3776.0,238.305,238.4435,238.2357,238.3149,3776.0
2024-11-25 14:15:00,240.83,241.13,240.82,241.13,3440.0,238.3346,238.6315,238.3247,238.6315,3440.0
2024-11-25 14:20:00,241.13,241.23,241.01,241.15,5633.0,238.6315,238.7305,238.5128,238.6513,5633.0
2024-11-25 14:25:00,241.01,241.17,240.99,241.17,1705.0,238.5128,238.6711,238.493,238.6711,1705.0
2024-11-25 14:30:00,241.07,241.17,240.9,241.08,4312.0,238.5722,238.6711,238.4039,238.5821,4312.0
2024-11-25 14:35:00,241.08,241.08,240.84,240.97,2023.0,238.5821,238.5821,238.3445,238.4732,2023.0
2024-11-25 14:40:00,240.85,240.97,240.55,240.56,4194.0,238.3544,238.4732,238.0575,238.0674,4194.0
2024-11-25 14:45:00,240.7,241.01,240.55,240.69,4622.0,238.206,238.5128,238.0575,238.1961,4622.0
2024-11-25 14:50:00,240.71,240.73,240.54,240.54,2153.0,238.2159,238.2357,238.0476,238.0476,2153.0
2024-11-25 14:55:00,240.49,240.8,240.47,240.72,3440.0,237.9982,238.305,237.9784,238.2258,3440.0
2024-11-25 15:00:00,240.73,240.94,240.32,240.4,10191.0,238.2357,238.4435,237.8299,237.9091,10191.0
2024-11-25 15:05:00,240.43,240.53,240.29,240.29,3709.0,237.9388,238.0378,237.8002,237.8002,3709.0
2024-11-25 15:10:00,240.4,240.7,240.32,240.57,4830.0,237.9091,238.206,237.8299,238.0773,4830.0
2024-11-25 15:15:00,240.62,240.95,240.58,240.79,2979.0,238.1268,238.4534,238.0872,238.2951,2979.0
2024-11-25 15:20:00,240.79,240.85,240.57,240.68,5758.0,238.2951,238.3544,238.0773,238.1862,5758.0
2024-11-25 15:25:00,240.68,240.71,240.58,240.58,2800.0,238.1862,238.2159,238.0872,238.0872,2800.0
2024-11-25 15:30:00,240.57,240.72,240.52,240.63,3997.0,238.0773,238.2258,238.0279,238.1367,3997.0
2024-11-25 15:35:00,240.64,240.67,240.31,240.42,7855.0,238.1466,238.1763,237.82,237.9289,7855.0
2024-11-25 15:40:00,240.33,240.44,240.16,240.27,7039.0,237.8398,237.9487,237.6716,237.7804,7039.0
2024-11-25 15:45:00,240.27,240.7,240.0,240.37,23948.0,237.7804,238.206,237.5132,237.8794,23948.0
2024-11-25 15:50:00,240.37,241.03,239.89,241.03,33026.0,237.8794,238.5326,237.4044,238.5326,33026.0
2024-11-25 15:55:00,240.75,240.78,240.34,240.6,62199.0,238.2555,238.2852,237.8497,238.107,62199.0
2024-11-26 09:30:00,243.27,243.81,241.82,242.0,16076.0,240.7494,241.2838,239.3144,239.4925,16076.0
2024-11-26 09:35:00,242.0,243.17,241.52,242.29,3277.0,239.4925,240.6504,239.0175,239.7795,3277.0
2024-11-26 09:40:00,242.51,242.6,241.87,242.01,4252.0,239.9972,240.0863,239.3639,239.5024,4252.0
2024-11-26 09:45:00,242.0,242.6,241.81,242.09,10680.0,239.4925,240.0863,239.3045,239.5816,10680.0
2024-11-26 09:50:00,242.14,243.08,242.09,243.0,3887.0,239.6311,240.5613,239.5816,240.4822,3887.0
2024-11-26 09:55:00,242.96,243.24,242.95,243.15,4173.0,240.4426,240.7197,240.4327,240.6306,4173.0
2024-11-26 10:00:00,243.23,243.98,243.02,243.57,5782.0,240.7098,241.452,240.502,241.0463,5782.0
2024-11-26 10:05:00,243.74,244.2,243.54,244.19,4862.0,241.2145,241.6697,241.0166,241.6598,4862.0
2024-11-26 10:10:00,244.09,244.13,243.84,243.84,1432.0,241.5609,241.6005,241.3135,241.3135,1432.0
2024-11-26 10:15:00,243.92,244.52,243.91,244.42,4006.0,241.3926,241.9864,241.3827,241.8874,4006.0
2024-11-26 10:20:00,244.41,244.41,243.83,243.91,5652.0,241.8775,241.8775,241.3036,241.3827,5652.0
2024-11-26 10:25:00,243.87,244.91,243.86,244.91,1962.0,241.3431,242.3724,241.3332,242.3724,1962.0
2024-11-26 10:30:00,244.93,244.95,244.39,244.4,3603.0,242.3922,242.412,241.8578,241.8677,3603.0
2024-11-26 10:35:00,244.31,244.34,244.09,244.21,1483.0,241.7786,241.8083,241.5609,241.6796,1483.0
2024-11-26 10:40:00,244.21,244.76,244.21,244.71,3066.0,241.6796,242.2239,241.6796,242.1744,3066.0
2024-11-26 10:45:00,244.65,244.65,244.03,244.1,2350.0,242.1151,242.1151,241.5015,241.5708,2350.0
2024-11-26 10:50:00,244.15,244.37,244.03,244.18,1171.0,241.6202,241.838,241.5015,241.6499,1171.0
2024-11-26 10:55:00,244.17,244.46,243.98,244.37,2840.0,241.64,241.927,241.452,241.838,2840.0
2024-11-26 11:00:00,244.37,244.44,244.16,244.17,3643.0,241.838,241.9072,241.6301,241.64,3643.0
2024-11-26 11:05:00,244.17,244.24,243.98,244.07,4920.0,241.64,241.7093,241.452,241.5411,4920.0
2024-11-26 11:10:00,244.05,244.55,243.88,244.55,3828.0,241.5213,242.0161,241.353,242.0161,3828.0
2024-11-26 11:15:00,244.43,244.58,244.22,244.51,3861.0,241.8973,242.0458,241.6895,241.9765,3861.0
2024-11-26 11:20:00,244.49,244.53,244.26,244.27,3507.0,241.9567,241.9963,241.7291,241.739,3507.0
2024-11-26 11:25:00,244.26,244.41,244.18,244.28,4242.0,241.7291,241.8775,241.6499,241.7489,4242.0
2024-11-26 11:30:00,244.28,244.36,244.23,244.26,1489.0,241.7489,241.8281,241.6994,241.7291,1489.0
2024-11-26 11:35:00,244.26,244.9,244.26,244.77,2984.0,241.7291,242.3625,241.7291,242.2338,2984.0
2024-11-26 11:40:00,244.8,244.81,244.63,244.68,1675.0,242.2635,242.2734,242.0953,242.1448,1675.0
2024-11-26 11:45:00,244.67,244.71,244.58,244.59,2453.0,242.1349,242.1744,242.0458,242.0557,2453.0
2024-11-26 11:50:00,244.56,244.62,244.38,244.48,1708.0,242.026,242.0854,241.8479,241.9468,1708.0
2024-11-26 11:55:00,244.39,244.62,244.31,244.62,2844.0,241.8578,242.0854,241.7786,242.0854,2844.0
2024-11-26 12:00:00,244.54,244.58,244.23,244.23,2053.0,242.0062,242.0458,241.6994,241.6994,2053.0
2024-11-26 12:05:00,244.23,244.23,243.96,244.15,3084.0,241.6994,241.6994,241.4322,241.6202,3084.0
2024-11-26 12:10:00,244.24,244.46,244.24,244.37,1186.0,241.7093,241.927,241.7093,241.838,1186.0
2024-11-26 12:15:00,244.29,244.29,243.99,244.11,4202.0,241.7588,241.7588,241.4619,241.5807,4202.0
2024-11-26 12:20:00,244.16,244.79,244.15,244.64,19504.0,241.6301,242.2536,241.6202,242.1052,19504.0
2024-11-26 12:25:00,244.56,244.62,244.46,244.6,1406.0,242.026,242.0854,241.927,242.0656,1406.0
2024-11-26 12:30:00,244.58,244.73,244.39,244.56,4236.0,242.0458,242.1942,241.8578,242.026,4236.0
2024-11-26 12:35:00,244.51,244.65,244.43,244.65,2085.0,241.9765,242.1151,241.8973,242.1151,2085.0
2024-11-26 12:40:00,244.58,244.63,244.53,244.63,600.0,242.0458,242.0953,241.9963,242.0953,600.0
2024-11-26 12:45:00,244.53,244.66,244.44,244.44,4013.0,241.9963,242.125,241.9072,241.9072,4013.0
2024-11-26 12:50:00,244.52,244.83,244.37,244.83,2722.0,241.9864,242.2932,241.838,242.2932,2722.0
2024-11-26 12:55:00,244.82,244.82,244.72,244.78,726.0,242.2833,242.2833,242.1843,242.2437,726.0
2024-11-26 13:00:00,244.76,244.99,244.75,244.78,2959.0,242.2239,242.4515,242.214,242.2437,2959.0
2024-11-26 13:05:00,244.74,244.86,244.73,244.75,3123.0,242.2041,242.3229,242.1942,242.214,3123.0
2024-11-26 13:10:00,244.81,244.99,244.75,244.75,1954.0,242.2734,242.4515,242.214,242.214,1954.0
2024-11-26 13:15:00,244.84,244.95,244.66,244.75,3200.0,242.3031,242.412,242.125,242.214,3200.0
2024-11-26 13:20:00,244.67,245.05,244.67,244.82,4620.0,242.1349,242.5109,242.1349,242.2833,4620.0
2024-11-26 13:25:00,244.93,245.03,244.93,245.02,1215.0,242.3922,242.4911,242.3922,242.4812,1215.0
2024-11-26 13:30:00,245.05,245.1,244.78,244.88,1930.0,242.5109,242.5604,242.2437,242.3427,1930.0
2024-11-26 13:35:00,244.74,244.88,244.7,244.74,1543.0,242.2041,242.3427,242.1645,242.2041,1543.0
2024-11-26 13:40:00,244.84,245.01,244.84,244.99,1330.0,242.3031,242.4713,242.3031,242.4515,1330.0
2024-11-26 13:45:00,245.05,245.09,244.79,244.82,4160.0,242.5109,242.5505,242.2536,242.2833,4160.0
2024-11-26 13:50:00,244.91,245.07,244.89,244.9,700.0,242.3724,242.5307,242.3526,242.3625,700.0
2024-11-26 13:55:00,245.05,245.1,244.82,244.95,3161.0,242.5109,242.5604,242.2833,242.412,3161.0
2024-11-26 14:00:00,244.86,245.22,244.86,245.14,1526.0,242.3229,242.6792,242.3229,242.6,1526.0
2024-11-26 14:05:00,245.15,245.2,245.05,245.15,3364.0,242.6099,242.6594,242.5109,242.6099,3364.0
2024-11-26 14:10:00,245.16,245.38,245.08,245.35,1490.0,242.6198,242.8375,242.5406,242.8078,1490.0
2024-11-26 14:15:00,245.36,245.55,245.35,245.45,2757.0,242.8177,243.0057,242.8078,242.9068,2757.0
2024-11-26 14:20:00,245.49,245.75,245.48,245.74,4401.0,242.9464,243.2037,242.9365,243.1938,4401.0
2024-11-26 14:25:00,245.74,245.75,245.44,245.49,6613.0,243.1938,243.2037,242.8969,242.9464,6613.0
2024-11-26 14:30:00,245.49,245.57,245.47,245.56,1914.0,242.9464,243.0255,242.9266,243.0156,1914.0
2024-11-26 14:35:00,245.57,245.57,245.42,245.55,6612.0,243.0255,243.0255,242.8771,243.0057,6612.0
2024-11-26 14:40:00,245.49,245.64,245.41,245.61,2149.0,242.9464,243.0948,242.8672,243.0651,2149.0
2024-11-26 14:45:00,245.6,245.75,245.59,245.66,3694.0,243.0552,243.2037,243.0453,243.1146,3694.0
2024-11-26 14:50:00,245.68,245.93,245.68,245.7,5554.0,243.1344,243.3818,243.1344,243.1542,5554.0
2024-11-26 14:55:00,245.68,245.87,245.57,245.62,3502.0,243.1344,243.3224,243.0255,243.075,3502.0
2024-11-26 15:00:00,245.56,245.74,245.45,245.45,3613.0,243.0156,243.1938,242.9068,242.9068,3613.0
2024-11-26 15:05:00,245.52,245.6,245.33,245.33,2065.0,242.976,243.0552,242.788,242.788,2065.0
2024-11-26 15:10:00,245.33,245.73,245.27,245.59,1761.0,242.788,243.1839,242.7286,243.0453,1761.0
2024-11-26 15:15:00,245.65,245.68,245.53,245.56,4637.0,243.1047,243.1344,242.9859,243.0156,4637.0
2024-11-26 15:20:00,245.49,245.54,245.39,245.54,1400.0,242.9464,242.9958,242.8474,242.9958,1400.0
2024-11-26 15:25:00,245.53,245.65,245.38,245.56,6797.0,242.9859,243.1047,242.8375,243.0156,6797.0
2024-11-26 15:30:00,245.59,245.69,245.45,245.67,6405.0,243.0453,243.1443,242.9068,243.1245,6405.0
2024-11-26 15:35:00,245.66,245.73,245.55,245.7,3664.0,243.1146,243.1839,243.0057,243.1542,3664.0
2024-11-26 15:40:00,245.75,246.0,245.75,245.93,8385.0,243.2037,243.4511,243.2037,243.3818,8385.0
2024-11-26 15:45:00,245.96,246.08,245.54,245.54,17987.0,243.4115,243.5302,242.9958,242.9958,17987.0
2024-11-26 15:50:00,245.63,245.75,245.42,245.63,14020.0,243.0849,243.2037,242.8771,243.0849,14020.0
2024-11-26 15:55:00,245.6,245.75,245.41,245.55,50031.0,243.0552,243.2037,242.8672,243.0057,50031.0
2024-11-27 09:30:00,246.28,247.48,245.45,246.43,11003.0,243.7282,244.9157,242.9068,243.8766,11003.0
2024-11-27 09:35:00,245.87,245.87,245.27,245.55,1874.0,243.3224,243.3224,242.7286,243.0057,1874.0
2024-11-27 09:40:00,245.76,246.41,245.38,245.38,823.0,243.2136,243.8568,242.8375,242.8375,823.0
2024-11-27 09:45:00,246.12,246.64,245.61,246.12,8005.0,243.5698,244.0844,243.0651,243.5698,8005.0
2024-11-27 09:50:00,245.89,246.3,245.61,246.3,4013.0,243.3422,243.748,243.0651,243.748,4013.0
2024-11-27 09:55:00,246.47,246.5,246.13,246.43,500.0,243.9162,243.9459,243.5797,243.8766,500.0
2024-11-27 10:00:00,246.25,246.27,246.24,246.27,872.0,243.6985,243.7183,243.6886,243.7183,872.0
2024-11-27 10:05:00,246.27,246.66,246.27,246.46,820.0,243.7183,244.1042,243.7183,243.9063,820.0
2024-11-27 10:10:00,246.69,247.04,246.68,247.04,2432.0,244.1339,244.4803,244.124,244.4803,2432.0
2024-11-27 10:15:00,247.13,247.13,246.18,246.18,2302.0,244.5694,244.5694,243.6292,243.6292,2302.0
2024-11-27 10:20:00,245.93,245.93,245.82,245.82,300.0,243.3818,243.3818,243.2729,243.2729,300.0
2024-11-27 10:25:00,245.82,246.09,245.82,245.82,1001.0,243.2729,243.5401,243.2729,243.2729,1001.0
2024-11-27 10:30:00,245.82,246.33,245.82,245.99,1742.0,243.2729,243.7777,243.2729,243.4412,1742.0
2024-11-27 10:35:00,245.82,245.82,245.68,245.69,482.0,243.2729,243.2729,243.1344,243.1443,482.0
2024-11-27 10:40:00,245.89,246.24,245.89,245.97,500.0,243.3422,243.6886,243.3422,243.4214,500.0
2024-11-27 10:45:00,245.95,245.95,245.7,245.7,900.0,243.4016,243.4016,243.1542,243.1542,900.0
2024-11-27 10:50:00,245.89,246.21,245.66,246.21,1600.0,243.3422,243.6589,243.1146,243.6589,1600.0
2024-11-27 10:55:00,245.97,246.58,245.97,246.49,1900.0,243.4214,244.0251,243.4214,243.936,1900.0
2024-11-27 11:00:00,246.44,246.65,246.27,246.59,2222.0,243.8865,244.0943,243.7183,244.035,2222.0
2024-11-27 11:05:00,246.55,246.56,245.71,245.98,13769.0,243.9954,244.0053,243.1641,243.4313,13769.0
2024-11-27 11:10:00,245.72,246.29,245.71,245.94,828.0,243.174,243.7381,243.1641,243.3917,828.0
2024-11-27 11:15:00,246.09,246.09,246.05,246.06,300.0,243.5401,243.5401,243.5006,243.5105,300.0
2024-11-27 11:20:00,245.99,246.1,245.73,245.85,2134.0,243.4412,243.55,243.1839,243.3026,2134.0
2024-11-27 11:25:00,245.83,245.91,245.73,245.73,1733.0,243.2828,243.362,243.1839,243.1839,1733.0
2024-11-27 11:30:00,245.73,245.99,245.73,245.88,2225.0,243.1839,243.4412,243.1839,243.3323,2225.0
2024-11-27 11:35:00,246.06,246.27,246.06,246.26,1296.0,243.5105,243.7183,243.5105,243.7084,1296.0
2024-11-27 11:40:00,246.38,246.38,246.13,246.24,5505.0,243.8271,243.8271,243.5797,243.6886,5505.0
2024-11-27 11:45:00,246.31,246.32,246.1,246.25,665.0,243.7579,243.7678,243.55,243.6985,665.0
2024-11-27 11:50:00,246.39,246.4,246.22,246.23,2120.0,243.837,243.8469,243.6688,243.6787,2120.0
2024-11-27 11:55:00,246.25,246.36,246.17,246.18,300.0,243.6985,243.8073,243.6193,243.6292,300.0
2024-11-27 12:00:00,246.3,246.3,246.06,246.18,1165.0,243.748,243.748,243.5105,243.6292,1165.0
2024-11-27 12:05:00,246.18,246.3,246.05,246.18,1447.0,243.6292,243.748,243.5006,243.6292,1447.0
2024-11-27 12:10:00,246.21,246.31,246.11,246.23,1025.0,243.6589,243.7579,243.5599,243.6787,1025.0
2024-11-27 12:15:00,246.26,246.26,245.97,245.98,1311.0,243.7084,243.7084,243.4214,243.4313,1311.0
2024-11-27 12:20:00,246.03,246.47,245.85,246.21,5541.0,243.4808,243.9162,243.3026,243.6589,5541.0
2024-11-27 12:25:00,246.35,246.35,246.35,246.35,100.0,243.7974,243.7974,243.7974,243.7974,100.0
2024-11-27 12:30:00,246.47,246.47,245.76,245.79,1327.0,243.9162,243.9162,243.2136,243.2433,1327.0
2024-11-27 12:35:00,245.61,245.77,245.61,245.77,252.0,243.0651,243.2235,243.0651,243.2235,252.0
2024-11-27 12:40:00,245.73,245.73,245.72,245.73,100.0,243.1839,243.1839,243.174,243.1839,100.0
2024-11-27 12:45:00,245.71,245.71,245.71,245.71,110.0,243.1641,243.1641,243.1641,243.1641,110.0
2024-11-27 12:50:00,245.59,245.8,245.59,245.73,1261.0,243.0453,243.2531,243.0453,243.1839,1261.0
2024-11-27 12:55:00,245.73,245.73,245.73,245.73,0.0,243.1839,243.1839,243.1839,243.1839,0.0
2024-11-27 13:00:00,245.69,245.69,245.54,245.55,1446.0,243.1443,243.1443,242.9958,243.0057,1446.0
2024-11-27 13:05:00,245.35,245.4,245.14,245.15,2200.0,242.8078,242.8573,242.6,242.6099,2200.0
2024-11-27 13:10:00,245.14,245.17,245.14,245.17,494.0,242.6,242.6297,242.6,242.6297,494.0
2024-11-27 13:15:00,245.21,245.4,245.1,245.33,4595.0,242.6693,242.8573,242.5604,242.788,4595.0
2024-11-27 13:20:00,245.34,245.34,245.34,245.34,400.0,242.7979,242.7979,242.7979,242.7979,400.0
2024-11-27 13:25:00,245.37,245.48,245.34,245.48,383.0,242.8276,242.9365,242.7979,242.9365,383.0
2024-11-27 13:30:00,245.4,245.4,245.26,245.28,625.0,242.8573,242.8573,242.7187,242.7385,625.0
2024-11-27 13:35:00,245.3,245.3,244.92,245.18,3541.0,242.7583,242.7583,242.3823,242.6396,3541.0
2024-11-27 13:40:00,245.3,245.3,245.09,245.09,662.0,242.7583,242.7583,242.5505,242.5505,662.0
2024-11-27 13:45:00,244.92,245.15,244.92,245.15,748.0,242.3823,242.6099,242.3823,242.6099,748.0
2024-11-27 13:50:00,245.0,245.0,244.96,244.96,300.0,242.4614,242.4614,242.4219,242.4219,300.0
2024-11-27 13:55:00,245.07,245.16,244.96,245.15,1324.0,242.5307,242.6198,242.4219,242.6099,1324.0
2024-11-27 14:00:00,245.17,245.17,244.94,245.09,1185.0,242.6297,242.6297,242.4021,242.5505,1185.0
2024-11-27 14:05:00,245.19,245.19,245.12,245.12,850.0,242.6495,242.6495,242.5802,242.5802,850.0
2024-11-27 14:10:00,245.04,245.06,244.92,244.92,1036.0,242.501,242.5208,242.3823,242.3823,1036.0
2024-11-27 14:15:00,245.2,245.27,245.2,245.27,1311.0,242.6594,242.7286,242.6594,242.7286,1311.0
2024-11-27 14:20:00,245.28,245.28,245.16,245.2,1006.0,242.7385,242.7385,242.6198,242.6594,1006.0
2024-11-27 14:25:00,245.31,245.65,245.31,245.55,2248.0,242.7682,243.1047,242.7682,243.0057,2248.0
2024-11-27 14:30:00,245.54,245.54,245.3,245.41,882.0,242.9958,242.9958,242.7583,242.8672,882.0
2024-11-27 14:35:00,245.37,245.37,245.02,245.02,1238.0,242.8276,242.8276,242.4812,242.4812,1238.0
2024-11-27 14:40:00,245.14,245.21,244.95,245.21,768.0,242.6,242.6693,242.412,242.6693,768.0
2024-11-27 14:45:00,245.21,245.29,245.17,245.29,1590.0,242.6693,242.7484,242.6297,242.7484,1590.0
2024-11-27 14:50:00,245.16,245.23,245.16,245.17,1324.0,242.6198,242.6891,242.6198,242.6297,1324.0
2024-11-27 14:55:00,245.19,245.52,245.17,245.52,2501.0,242.6495,242.976,242.6297,242.976,2501.0
2024-11-27 15:00:00,245.31,245.55,245.31,245.51,1420.0,242.7682,243.0057,242.7682,242.9662,1420.0
2024-11-27 15:05:00,245.42,245.45,245.31,245.38,2694.0,242.8771,242.9068,242.7682,242.8375,2694.0
2024-11-27 15:10:00,245.36,245.43,245.31,245.32,1126.0,242.8177,242.887,242.7682,242.7781,1126.0
2024-11-27 15:15:00,245.44,245.51,245.29,245.51,1494.0,242.8969,242.9662,242.7484,242.9662,1494.0
2024-11-27 15:20:00,245.56,245.86,245.55,245.86,1560.0,243.0156,243.3125,243.0057,243.3125,1560.0
2024-11-27 15:25:00,245.88,245.91,245.83,245.91,2633.0,243.3323,243.362,243.2828,243.362,2633.0
2024-11-27 15:30:00,245.82,245.95,245.78,245.95,1319.0,243.2729,243.4016,243.2334,243.4016,1319.0
2024-11-27 15:35:00,245.83,245.93,245.71,245.78,1600.0,243.2828,243.3818,243.1641,243.2334,1600.0
2024-11-27 15:40:00,245.79,245.79,245.65,245.71,1598.0,243.2433,243.2433,243.1047,243.1641,1598.0
2024-11-27 15:45:00,245.76,245.87,245.63,245.79,2921.0,243.2136,243.3224,243.0849,243.2433,2921.0
2024-11-27 15:50:00,245.88,245.88,245.59,245.59,9617.0,243.3323,243.3323,243.0453,243.0453,9617.0
2024-11-27 15:55:00,245.59,245.59,245.21,245.33,25745.0,243.0453,243.0453,242.6693,242.788,25745.0
2024-11-29 09:30:00,247.29,247.82,246.69,246.96,8455.0,244.7277,245.2522,244.1339,244.4011,8455.0
2024-11-29 09:35:00,246.78,246.78,246.44,246.65,654.0,244.223,244.223,243.8865,244.0943,654.0
2024-11-29 09:40:00,246.27,246.28,245.73,245.73,3381.0,243.7183,243.7282,243.1839,243.1839,3381.0
2024-11-29 09:45:00,245.53,246.12,245.53,245.94,1000.0,242.9859,243.5698,242.9859,243.3917,1000.0
2024-11-29 09:50:00,245.99,246.38,245.86,246.06,1438.0,243.4412,243.8271,243.3125,243.5105,1438.0
2024-11-29 09:55:00,245.86,245.91,245.46,245.55,2813.0,243.3125,243.362,242.9167,243.0057,2813.0
2024-11-29 10:00:00,245.71,245.84,245.65,245.68,2151.0,243.1641,243.2927,243.1047,243.1344,2151.0
2024-11-29 10:05:00,245.5,246.1,245.5,245.56,1389.0,242.9563,243.55,242.9563,243.0156,1389.0
2024-11-29 10:10:00,245.48,245.75,245.44,245.57,6214.0,242.9365,243.2037,242.8969,243.0255,6214.0
2024-11-29 10:15:00,245.57,245.62,245.24,245.24,700.0,243.0255,243.075,242.6989,242.6989,700.0
2024-11-29 10:20:00,245.4,245.68,245.39,245.68,300.0,242.8573,243.1344,242.8474,243.1344,300.0
2024-11-29 10:25:00,245.6,246.05,245.51,245.87,1759.0,243.0552,243.5006,242.9662,243.3224,1759.0
2024-11-29 10:30:00,245.92,246.28,245.92,246.19,1051.0,243.3719,243.7282,243.3719,243.6391,1051.0
2024-11-29 10:35:00,246.3,246.4,245.9,245.9,4806.0,243.748,243.8469,243.3521,243.3521,4806.0
2024-11-29 10:40:00,245.83,245.87,245.08,245.21,4907.0,243.2828,243.3224,242.5406,242.6693,4907.0
2024-11-29 10:45:00,245.26,245.99,245.21,245.99,3885.0,242.7187,243.4412,242.6693,243.4412,3885.0
2024-11-29 10:50:00,245.99,246.03,245.85,245.87,2494.0,243.4412,243.4808,243.3026,243.3224,2494.0
2024-11-29 10:55:00,245.87,245.96,245.74,245.9,1416.0,243.3224,243.4115,243.1938,243.3521,1416.0
2024-11-29 11:00:00,245.9,245.98,245.77,245.77,2248.0,243.3521,243.4313,243.2235,243.2235,2248.0
2024-11-29 11:05:00,245.73,245.74,245.6,245.6,1638.0,243.1839,243.1938,243.0552,243.0552,1638.0
2024-11-29 11:10:00,245.74,245.74,245.39,245.47,2296.0,243.1938,243.1938,242.8474,242.9266,2296.0
2024-11-29 11:15:00,245.35,245.43,245.33,245.39,1400.0,242.8078,242.887,242.788,242.8474,1400.0
2024-11-29 11:20:00,245.33,245.4,245.12,245.25,3295.0,242.788,242.8573,242.5802,242.7088,3295.0
2024-11-29 11:25:00,245.23,245.33,244.93,244.98,3607.0,242.6891,242.788,242.3922,242.4416,3607.0
2024-11-29 11:30:00,245.04,245.59,245.04,245.59,2072.0,242.501,243.0453,242.501,243.0453,2072.0
2024-11-29 11:35:00,245.49,245.49,245.18,245.31,2240.0,242.9464,242.9464,242.6396,242.7682,2240.0
2024-11-29 11:40:00,245.59,245.62,245.57,245.58,349.0,243.0453,243.075,243.0255,243.0354,349.0
2024-11-29 11:45:00,245.6,245.76,245.4,245.4,4035.0,243.0552,243.2136,242.8573,242.8573,4035.0
2024-11-29 11:50:00,245.4,245.77,245.39,245.66,1684.0,242.8573,243.2235,242.8474,243.1146,1684.0
2024-11-29 11:55:00,245.5,245.66,245.5,245.51,1031.0,242.9563,243.1146,242.9563,242.9662,1031.0
2024-11-29 12:00:00,245.53,246.31,245.53,246.31,5218.0,242.9859,243.7579,242.9859,243.7579,5218.0
2024-11-29 12:05:00,246.17,246.42,245.99,246.31,1400.0,243.6193,243.8667,243.4412,243.7579,1400.0
2024-11-29 12:10:00,246.31,246.33,246.1,246.33,1943.0,243.7579,243.7777,243.55,243.7777,1943.0
2024-11-29 12:15:00,246.2,246.25,246.1,246.19,1200.0,243.649,243.6985,243.55,243.6391,1200.0
2024-11-29 12:20:00,246.09,246.09,245.88,245.96,1304.0,243.5401,243.5401,243.3323,243.4115,1304.0
2024-11-29 12:25:00,245.91,246.23,245.89,246.12,1729.0,243.362,243.6787,243.3422,243.5698,1729.0
2024-11-29 12:30:00,246.12,246.58,246.11,246.5,1700.0,243.5698,244.0251,243.5599,243.9459,1700.0
2024-11-29 12:35:00,246.49,246.67,246.49,246.63,3377.0,243.936,244.1141,243.936,244.0745,3377.0
2024-11-29 12:40:00,246.65,246.82,246.58,246.58,12772.0,244.0943,244.2626,244.0251,244.0251,12772.0
2024-11-29 12:45:00,246.65,246.65,246.45,246.46,2100.0,244.0943,244.0943,243.8964,243.9063,2100.0
2024-11-29 12:50:00,246.34,246.44,245.95,246.24,5860.0,243.7876,243.8865,243.4016,243.6886,5860.0
2024-11-29 12:55:00,246.24,246.56,246.08,246.27,25676.0,243.6886,244.0053,243.5302,243.7183,25676.0
2024-12-02 09:30:00,246.25,246.25,244.23,244.23,7718.0,243.6985,243.6985,241.6994,241.6994,7718.0
2024-12-02 09:35:00,244.0,244.29,243.52,243.69,806.0,241.4718,241.7588,240.9968,241.165,806.0
2024-12-02 09:40:00,242.84,243.35,242.83,243.0,300.0,240.3238,240.8285,240.3139,240.4822,300.0
2024-12-02 09:45:00,242.91,242.91,242.88,242.88,1200.0,240.3931,240.3931,240.3634,240.3634,1200.0
2024-12-02 09:50:00,242.88,242.88,242.21,242.22,750.0,240.3634,240.3634,239.7003,239.7102,750.0
2024-12-02 09:55:00,242.05,243.04,242.05,242.45,12617.0,239.542,240.5217,239.542,239.9379,12617.0
2024-12-02 10:00:00,242.62,242.62,242.01,242.22,2694.0,240.1061,240.1061,239.5024,239.7102,2694.0
2024-12-02 10:05:00,242.22,242.5,242.0,242.35,3713.0,239.7102,239.9873,239.4925,239.8389,3713.0
2024-12-02 10:10:00,242.43,242.54,241.91,242.08,2377.0,239.9181,240.0269,239.4035,239.5717,2377.0
2024-12-02 10:15:00,242.06,242.3,241.88,242.21,1628.0,239.5519,239.7894,239.3738,239.7003,1628.0
2024-12-02 10:20:00,242.21,242.34,242.21,242.34,700.0,239.7003,239.829,239.7003,239.829,700.0
2024-12-02 10:25:00,242.3,242.3,242.0,242.0,2534.0,239.7894,239.7894,239.4925,239.4925,2534.0
2024-12-02 10:30:00,242.07,242.16,241.69,241.7,1107.0,239.5618,239.6509,239.1857,239.1956,1107.0
2024-12-02 10:35:00,241.79,242.0,241.65,241.85,854.0,239.2847,239.4925,239.1461,239.3441,854.0
2024-12-02 10:40:00,242.0,242.25,241.95,242.15,3777.0,239.4925,239.7399,239.443,239.641,3777.0
2024-12-02 10:45:00,241.89,242.39,241.84,242.39,2235.0,239.3837,239.8785,239.3342,239.8785,2235.0
2024-12-02 10:50:00,242.38,242.54,242.27,242.34,2556.0,239.8686,240.0269,239.7597,239.829,2556.0
2024-12-02 10:55:00,242.3,242.31,241.67,241.85,2086.0,239.7894,239.7993,239.1659,239.3441,2086.0
2024-12-02 11:00:00,241.78,241.87,241.58,241.58,2274.0,239.2748,239.3639,239.0769,239.0769,2274.0
2024-12-02 11:05:00,241.7,241.99,241.7,241.91,3163.0,239.1956,239.4826,239.1956,239.4035,3163.0
2024-12-02 11:10:00,241.95,241.95,241.5,241.59,3249.0,239.443,239.443,238.9977,239.0868,3249.0
2024-12-02 11:15:00,241.68,241.83,241.51,241.51,6578.0,239.1758,239.3243,239.0076,239.0076,6578.0
2024-12-02 11:20:00,241.58,241.94,241.57,241.94,2824.0,239.0769,239.4331,239.067,239.4331,2824.0
2024-12-02 11:25:00,242.05,242.22,241.84,241.99,3769.0,239.542,239.7102,239.3342,239.4826,3769.0
2024-12-02 11:30:00,241.99,242.15,241.84,242.12,1922.0,239.4826,239.641,239.3342,239.6113,1922.0
2024-12-02 11:35:00,242.21,242.33,242.07,242.07,1876.0,239.7003,239.8191,239.5618,239.5618,1876.0
2024-12-02 11:40:00,242.0,242.09,241.95,242.09,687.0,239.4925,239.5816,239.443,239.5816,687.0
2024-12-02 11:45:00,241.74,242.02,241.55,242.0,4169.0,239.2352,239.5123,239.0472,239.4925,4169.0
2024-12-02 11:50:00,242.02,242.13,241.99,242.0,2330.0,239.5123,239.6212,239.4826,239.4925,2330.0
2024-12-02 11:55:00,241.94,242.0,241.82,241.82,2603.0,239.4331,239.4925,239.3144,239.3144,2603.0
2024-12-02 12:00:00,241.83,242.01,241.81,241.92,1200.0,239.3243,239.5024,239.3045,239.4133,1200.0
2024-12-02 12:05:00,241.88,242.12,241.88,242.04,798.0,239.3738,239.6113,239.3738,239.5321,798.0
2024-12-02 12:10:00,242.07,242.24,242.01,242.24,1002.0,239.5618,239.73,239.5024,239.73,1002.0
2024-12-02 12:15:00,242.21,242.21,241.97,242.02,700.0,239.7003,239.7003,239.4628,239.5123,700.0
2024-12-02 12:20:00,241.88,242.12,241.86,242.06,1039.0,239.3738,239.6113,239.354,239.5519,1039.0
2024-12-02 12:25:00,242.21,242.25,241.95,242.08,4274.0,239.7003,239.7399,239.443,239.5717,4274.0
2024-12-02 12:30:00,242.15,242.3,242.06,242.3,1280.0,239.641,239.7894,239.5519,239.7894,1280.0
2024-12-02 12:35:00,242.25,242.3,242.14,242.14,1100.0,239.7399,239.7894,239.6311,239.6311,1100.0
2024-12-02 12:40:00,242.14,242.15,241.85,241.92,3186.0,239.6311,239.641,239.3441,239.4133,3186.0
2024-12-02 12:45:00,241.89,242.12,241.78,241.97,2319.0,239.3837,239.6113,239.2748,239.4628,2319.0
2024-12-02 12:50:00,241.97,242.07,241.88,242.06,3482.0,239.4628,239.5618,239.3738,239.5519,3482.0
2024-12-02 12:55:00,241.98,242.11,241.63,241.77,1438.0,239.4727,239.6014,239.1264,239.2649,1438.0
2024-12-02 13:00:00,241.72,241.84,241.72,241.81,1091.0,239.2154,239.3342,239.2154,239.3045,1091.0
2024-12-02 13:05:00,241.84,241.84,241.74,241.78,1479.0,239.3342,239.3342,239.2352,239.2748,1479.0
2024-12-02 13:10:00,241.81,242.08,241.71,242.06,3624.0,239.3045,239.5717,239.2055,239.5519,3624.0
2024-12-02 13:15:00,242.07,242.21,242.05,242.12,2113.0,239.5618,239.7003,239.542,239.6113,2113.0
2024-12-02 13:20:00,242.06,242.1,242.02,242.02,623.0,239.5519,239.5915,239.5123,239.5123,623.0
2024-12-02 13:25:00,242.01,242.17,242.0,242.09,7714.0,239.5024,239.6608,239.4925,239.5816,7714.0
2024-12-02 13:30:00,242.06,242.22,242.0,242.12,7125.0,239.5519,239.7102,239.4925,239.6113,7125.0
2024-12-02 13:35:00,242.11,242.23,242.07,242.12,4958.0,239.6014,239.7201,239.5618,239.6113,4958.0
2024-12-02 13:40:00,242.14,242.62,242.06,242.62,27591.0,239.6311,240.1061,239.5519,240.1061,27591.0
2024-12-02 13:45:00,242.65,242.69,242.2,242.25,2888.0,240.1358,240.1754,239.6904,239.7399,2888.0
2024-12-02 13:50:00,242.26,242.28,242.07,242.28,1612.0,239.7498,239.7696,239.5618,239.7696,1612.0
2024-12-02 13:55:00,242.27,242.5,242.27,242.47,2356.0,239.7597,239.9873,239.7597,239.9577,2356.0
2024-12-02 14:00:00,242.4,242.4,242.25,242.29,889.0,239.8884,239.8884,239.7399,239.7795,889.0
2024-12-02 14:05:00,242.25,242.25,241.96,242.11,1612.0,239.7399,239.7399,239.4529,239.6014,1612.0
2024-12-02 14:10:00,242.12,242.27,242.11,242.16,524.0,239.6113,239.7597,239.6014,239.6509,524.0
2024-12-02 14:15:00,242.21,242.27,242.04,242.13,1495.0,239.7003,239.7597,239.5321,239.6212,1495.0
2024-12-02 14:20:00,242.08,242.27,242.08,242.26,1313.0,239.5717,239.7597,239.5717,239.7498,1313.0
2024-12-02 14:25:00,242.34,242.37,242.28,242.37,1210.0,239.829,239.8587,239.7696,239.8587,1210.0
2024-12-02 14:30:00,242.37,242.38,242.31,242.32,1797.0,239.8587,239.8686,239.7993,239.8092,1797.0
2024-12-02 14:35:00,242.33,242.61,242.32,242.49,2457.0,239.8191,240.0962,239.8092,239.9774,2457.0
2024-12-02 14:40:00,242.4,242.54,242.37,242.52,1580.0,239.8884,240.0269,239.8587,240.0071,1580.0
2024-12-02 14:45:00,242.52,242.83,242.52,242.71,2745.0,240.0071,240.3139,240.0071,240.1952,2745.0
2024-12-02 14:50:00,242.71,242.75,242.68,242.73,1700.0,240.1952,240.2347,240.1655,240.215,1700.0
2024-12-02 14:55:00,242.73,243.04,242.72,242.91,2459.0,240.215,240.5217,240.2051,240.3931,2459.0
2024-12-02 15:00:00,243.15,243.21,242.86,242.87,1868.0,240.6306,240.69,240.3436,240.3535,1868.0
2024-12-02 15:05:00,242.87,242.87,242.74,242.84,1999.0,240.3535,240.3535,240.2249,240.3238,1999.0
2024-12-02 15:10:00,242.87,242.87,242.58,242.58,2704.0,240.3535,240.3535,240.0665,240.0665,2704.0
2024-12-02 15:15:00,242.65,243.06,242.65,243.06,1705.0,240.1358,240.5415,240.1358,240.5415,1705.0
2024-12-02 15:20:00,243.09,243.18,242.95,243.06,2757.0,240.5712,240.6603,240.4327,240.5415,2757.0
2024-12-02 15:25:00,242.98,243.29,242.97,243.08,2548.0,240.4624,240.7692,240.4525,240.5613,2548.0
2024-12-02 15:30:00,243.09,243.19,243.08,243.09,1800.0,240.5712,240.6702,240.5613,240.5712,1800.0
2024-12-02 15:35:00,243.09,243.47,243.09,243.22,5728.0,240.5712,240.9473,240.5712,240.6999,5728.0
2024-12-02 15:40:00,243.23,243.24,243.11,243.13,2670.0,240.7098,240.7197,240.591,240.6108,2670.0
2024-12-02 15:45:00,243.05,243.19,242.94,243.19,11857.0,240.5316,240.6702,240.4228,240.6702,11857.0
2024-12-02 15:50:00,243.11,243.49,242.98,242.99,11053.0,240.591,240.9671,240.4624,240.4723,11053.0
2024-12-02 15:55:00,242.95,243.0,242.59,242.63,37682.0,240.4327,240.4822,240.0764,240.116,37682.0
2024-12-03 09:30:00,243.34,243.34,242.32,242.33,6433.0,240.8186,240.8186,239.8092,239.8191,6433.0
2024-12-03 09:35:00,242.09,242.09,240.66,240.99,2661.0,239.5816,239.5816,238.1664,238.493,2661.0
2024-12-03 09:40:00,241.37,241.37,240.82,241.19,1597.0,238.869,238.869,238.3247,238.6909,1597.0
2024-12-03 09:45:00,241.01,241.98,241.01,241.61,2470.0,238.5128,239.4727,238.5128,239.1066,2470.0
2024-12-03 09:50:00,241.42,241.42,240.67,241.07,2835.0,238.9185,238.9185,238.1763,238.5722,2835.0
2024-12-03 09:55:00,241.09,241.56,241.08,241.56,491.0,238.5919,239.0571,238.5821,239.0571,491.0
2024-12-03 10:00:00,241.09,242.02,241.08,241.93,2748.0,238.5919,239.5123,238.5821,239.4232,2748.0
2024-12-03 10:05:00,241.82,241.93,241.66,241.93,2025.0,239.3144,239.4232,239.156,239.4232,2025.0
2024-12-03 10:10:00,241.94,242.12,241.63,241.7,3137.0,239.4331,239.6113,239.1264,239.1956,3137.0
2024-12-03 10:15:00,241.68,242.04,241.6,242.04,1613.0,239.1758,239.5321,239.0967,239.5321,1613.0
2024-12-03 10:20:00,242.14,242.15,241.88,241.99,1578.0,239.6311,239.641,239.3738,239.4826,1578.0
2024-12-03 10:25:00,242.15,242.15,241.78,241.78,1335.0,239.641,239.641,239.2748,239.2748,1335.0
2024-12-03 10:30:00,241.64,241.64,241.21,241.22,1639.0,239.1363,239.1363,238.7107,238.7206,1639.0
2024-12-03 10:35:00,241.31,241.46,241.31,241.46,1300.0,238.8097,238.9581,238.8097,238.9581,1300.0
2024-12-03 10:40:00,241.43,241.43,241.4,241.41,467.0,238.9284,238.9284,238.8987,238.9086,467.0
2024-12-03 10:45:00,241.42,241.42,241.28,241.41,1744.0,238.9185,238.9185,238.78,238.9086,1744.0
2024-12-03 10:50:00,241.38,241.55,241.03,241.03,2458.0,238.8789,239.0472,238.5326,238.5326,2458.0
2024-12-03 10:55:00,241.16,241.21,240.93,241.21,3994.0,238.6612,238.7107,238.4336,238.7107,3994.0
2024-12-03 11:00:00,241.1,241.1,240.89,240.89,427.0,238.6018,238.6018,238.394,238.394,427.0
2024-12-03 11:05:00,240.88,240.88,240.88,240.88,325.0,238.3841,238.3841,238.3841,238.3841,325.0
2024-12-03 11:10:00,240.81,240.88,240.68,240.88,1745.0,238.3149,238.3841,238.1862,238.3841,1745.0
2024-12-03 11:15:00,240.62,240.93,240.62,240.93,3322.0,238.1268,238.4336,238.1268,238.4336,3322.0
2024-12-03 11:20:00,241.06,241.06,240.82,240.82,1738.0,238.5623,238.5623,238.3247,238.3247,1738.0
2024-12-03 11:25:00,240.92,241.0,240.91,240.91,400.0,238.4237,238.5029,238.4138,238.4138,400.0
2024-12-03 11:30:00,240.94,241.51,240.94,241.5,3401.0,238.4435,239.0076,238.4435,238.9977,3401.0
2024-12-03 11:35:00,241.42,241.58,241.42,241.47,300.0,238.9185,239.0769,238.9185,238.968,300.0
2024-12-03 11:40:00,241.46,241.48,241.23,241.27,1904.0,238.9581,238.9779,238.7305,238.7701,1904.0
2024-12-03 11:45:00,241.3,241.3,241.11,241.11,1415.0,238.7998,238.7998,238.6117,238.6117,1415.0
2024-12-03 11:50:00,241.13,241.15,241.09,241.15,1218.0,238.6315,238.6513,238.5919,238.6513,1218.0
2024-12-03 11:55:00,241.26,241.26,240.94,241.02,2900.0,238.7602,238.7602,238.4435,238.5227,2900.0
2024-12-03 12:00:00,241.01,241.16,240.9,240.91,5786.0,238.5128,238.6612,238.4039,238.4138,5786.0
2024-12-03 12:05:00,240.7,241.13,240.7,241.13,2805.0,238.206,238.6315,238.206,238.6315,2805.0
2024-12-03 12:10:00,241.04,241.1,240.91,240.91,431.0,238.5425,238.6018,238.4138,238.4138,431.0
2024-12-03 12:15:00,241.1,241.1,240.85,240.85,3017.0,238.6018,238.6018,238.3544,238.3544,3017.0
2024-12-03 12:20:00,240.84,241.04,240.83,241.03,759.0,238.3445,238.5425,238.3346,238.5326,759.0
2024-12-03 12:25:00,240.81,240.89,240.63,240.72,1935.0,238.3149,238.394,238.1367,238.2258,1935.0
2024-12-03 12:30:00,240.72,241.11,240.61,241.1,8901.0,238.2258,238.6117,238.1169,238.6018,8901.0
2024-12-03 12:35:00,241.08,241.11,240.82,240.96,5031.0,238.5821,238.6117,238.3247,238.4633,5031.0
2024-12-03 12:40:00,241.01,241.05,240.89,241.05,2225.0,238.5128,238.5524,238.394,238.5524,2225.0
2024-12-03 12:45:00,240.86,240.86,240.67,240.82,3955.0,238.3643,238.3643,238.1763,238.3247,3955.0
2024-12-03 12:50:00,240.93,240.93,240.7,240.71,1444.0,238.4336,238.4336,238.206,238.2159,1444.0
2024-12-03 12:55:00,240.75,240.79,240.61,240.73,1354.0,238.2555,238.2951,238.1169,238.2357,1354.0
2024-12-03 13:00:00,240.83,240.84,240.53,240.65,4087.0,238.3346,238.3445,238.0378,238.1565,4087.0
2024-12-03 13:05:00,240.61,240.61,240.3,240.44,1842.0,238.1169,238.1169,237.8101,237.9487,1842.0
2024-12-03 13:10:00,240.31,240.61,240.31,240.45,3972.0,237.82,238.1169,237.82,237.9586,3972.0
2024-12-03 13:15:00,240.58,240.65,240.45,240.46,1200.0,238.0872,238.1565,237.9586,237.9685,1200.0
2024-12-03 13:20:00,240.48,240.63,240.23,240.27,2705.0,237.9883,238.1367,237.7409,237.7804,2705.0
2024-12-03 13:25:00,240.27,240.39,240.1,240.18,5376.0,237.7804,237.8992,237.6122,237.6914,5376.0
2024-12-03 13:30:00,240.18,240.33,240.11,240.25,2368.0,237.6914,237.8398,237.6221,237.7607,2368.0
2024-12-03 13:35:00,240.32,240.51,240.3,240.44,3801.0,237.8299,238.018,237.8101,237.9487,3801.0
2024-12-03 13:40:00,240.47,240.47,240.15,240.19,3364.0,237.9784,237.9784,237.6617,237.7013,3364.0
2024-12-03 13:45:00,240.23,240.42,240.12,240.36,2989.0,237.7409,237.9289,237.632,237.8695,2989.0
2024-12-03 13:50:00,240.41,240.41,240.02,240.04,3472.0,237.919,237.919,237.533,237.5528,3472.0
2024-12-03 13:55:00,240.06,240.19,239.92,240.18,2929.0,237.5726,237.7013,237.4341,237.6914,2929.0
2024-12-03 14:00:00,240.14,240.15,239.85,239.95,3794.0,237.6518,237.6617,237.3648,237.4638,3794.0
2024-12-03 14:05:00,239.96,240.28,239.87,240.12,3765.0,237.4737,237.7903,237.3846,237.632,3765.0
2024-12-03 14:10:00,240.2,240.24,240.08,240.17,2756.0,237.7112,237.7508,237.5924,237.6815,2756.0
2024-12-03 14:15:00,240.17,240.42,240.16,240.3,3664.0,237.6815,237.9289,237.6716,237.8101,3664.0
2024-12-03 14:20:00,240.19,240.29,240.1,240.27,2704.0,237.7013,237.8002,237.6122,237.7804,2704.0
2024-12-03 14:25:00,240.32,240.56,240.32,240.56,3004.0,237.8299,238.0674,237.8299,238.0674,3004.0
2024-12-03 14:30:00,240.51,240.69,240.17,240.59,13283.0,238.018,238.1961,237.6815,238.0971,13283.0
2024-12-03 14:35:00,240.56,240.7,240.54,240.54,2558.0,238.0674,238.206,238.0476,238.0476,2558.0
2024-12-03 14:40:00,240.5,240.82,240.43,240.82,3633.0,238.0081,238.3247,237.9388,238.3247,3633.0
2024-12-03 14:45:00,240.68,240.78,240.56,240.65,2190.0,238.1862,238.2852,238.0674,238.1565,2190.0
2024-12-03 14:50:00,240.64,240.98,240.62,240.98,2764.0,238.1466,238.4831,238.1268,238.4831,2764.0
2024-12-03 14:55:00,240.93,240.94,240.68,240.94,8085.0,238.4336,238.4435,238.1862,238.4435,8085.0
2024-12-03 15:00:00,240.7,240.8,240.52,240.78,5573.0,238.206,238.305,238.0279,238.2852,5573.0
2024-12-03 15:05:00,240.76,240.77,240.65,240.71,2457.0,238.2654,238.2753,238.1565,238.2159,2457.0
2024-12-03 15:10:00,240.71,240.79,240.55,240.63,3536.0,238.2159,238.2951,238.0575,238.1367,3536.0
2024-12-03 15:15:00,240.72,240.77,240.4,240.54,5788.0,238.2258,238.2753,237.9091,238.0476,5788.0
2024-12-03 15:20:00,240.45,240.63,240.44,240.45,3654.0,237.9586,238.1367,237.9487,237.9586,3654.0
2024-12-03 15:25:00,240.47,240.55,240.31,240.4,7249.0,237.9784,238.0575,237.82,237.9091,7249.0
2024-12-03 15:30:00,240.34,240.61,240.28,240.61,5190.0,237.8497,238.1169,237.7903,238.1169,5190.0
2024-12-03 15:35:00,240.7,240.7,240.32,240.41,4457.0,238.206,238.206,237.8299,237.919,4457.0
2024-12-03 15:40:00,240.41,240.41,240.12,240.12,5042.0,237.919,237.919,237.632,237.632,5042.0
2024-12-03 15:45:00,240.19,240.59,240.08,240.26,14568.0,237.7013,238.0971,237.5924,237.7705,14568.0
2024-12-03 15:50:00,240.22,240.55,240.08,240.32,19670.0,237.731,238.0575,237.5924,237.8299,19670.0
2024-12-03 15:55:00,240.37,240.37,239.69,239.81,53765.0,237.8794,237.8794,237.2065,237.3252,53765.0
2024-12-04 09:30:00,239.08,239.48,238.45,239.23,23189.0,236.6028,236.9986,235.9793,236.7512,23189.0
2024-12-04 09:35:00,239.88,239.89,239.23,239.86,5048.0,237.3945,237.4044,236.7512,237.3747,5048.0
2024-12-04 09:40:00,239.85,240.14,239.77,240.12,4379.0,237.3648,237.6518,237.2856,237.632,4379.0
2024-12-04 09:45:00,240.28,240.45,240.28,240.45,1538.0,237.7903,237.9586,237.7903,237.9586,1538.0
2024-12-04 09:50:00,240.08,240.5,240.07,240.34,2882.0,237.5924,238.0081,237.5825,237.8497,2882.0
2024-12-04 09:55:00,240.14,240.64,240.14,240.64,1986.0,237.6518,238.1466,237.6518,238.1466,1986.0
2024-12-04 10:00:00,240.61,240.63,240.26,240.33,2677.0,238.1169,238.1367,237.7705,237.8398,2677.0
2024-12-04 10:05:00,240.01,240.31,239.99,240.28,3222.0,237.5231,237.82,237.5033,237.7903,3222.0
2024-12-04 10:10:00,240.12,240.12,240.0,240.0,1500.0,237.632,237.632,237.5132,237.5132,1500.0
2024-12-04 10:15:00,240.0,240.23,239.91,240.01,4221.0,237.5132,237.7409,237.4242,237.5231,4221.0
2024-12-04 10:20:00,240.0,240.12,239.93,240.11,2487.0,237.5132,237.632,237.444,237.6221,2487.0
2024-12-04 10:25:00,240.11,240.29,240.01,240.17,3694.0,237.6221,237.8002,237.5231,237.6815,3694.0
2024-12-04 10:30:00,240.17,240.52,240.16,240.52,6454.0,237.6815,238.0279,237.6716,238.0279,6454.0
2024-12-04 10:35:00,240.42,240.93,240.41,240.68,3476.0,237.9289,238.4336,237.919,238.1862,3476.0
2024-12-04 10:40:00,240.69,240.95,240.69,240.81,1600.0,238.1961,238.4534,238.1961,238.3149,1600.0
2024-12-04 10:45:00,240.78,240.86,240.69,240.69,1832.0,238.2852,238.3643,238.1961,238.1961,1832.0
2024-12-04 10:50:00,240.69,241.05,240.69,240.98,5256.0,238.1961,238.5524,238.1961,238.4831,5256.0
2024-12-04 10:55:00,240.86,240.99,240.6,240.73,3588.0,238.3643,238.493,238.107,238.2357,3588.0
2024-12-04 11:00:00,240.73,241.18,240.68,241.18,5193.0,238.2357,238.681,238.1862,238.681,5193.0
2024-12-04 11:05:00,241.11,241.21,241.03,241.15,3659.0,238.6117,238.7107,238.5326,238.6513,3659.0
2024-12-04 11:10:00,241.21,241.6,241.13,241.51,7937.0,238.7107,239.0967,238.6315,239.0076,7937.0
2024-12-04 11:15:00,241.52,241.71,241.38,241.64,5658.0,239.0175,239.2055,238.8789,239.1363,5658.0
2024-12-04 11:20:00,241.64,241.97,241.54,241.85,7619.0,239.1363,239.4628,239.0373,239.3441,7619.0
2024-12-04 11:25:00,241.85,241.99,241.85,241.91,1815.0,239.3441,239.4826,239.3441,239.4035,1815.0
2024-12-04 11:30:00,241.99,242.11,241.67,241.78,8229.0,239.4826,239.6014,239.1659,239.2748,8229.0
2024-12-04 11:35:00,241.76,241.86,241.68,241.86,900.0,239.255,239.354,239.1758,239.354,900.0
2024-12-04 11:40:00,241.73,241.83,241.65,241.66,2796.0,239.2253,239.3243,239.1461,239.156,2796.0
2024-12-04 11:45:00,241.78,242.13,241.72,242.13,3003.0,239.2748,239.6212,239.2154,239.6212,3003.0
2024-12-04 11:50:00,242.09,242.24,242.07,242.16,1000.0,239.5816,239.73,239.5618,239.6509,1000.0
2024-12-04 11:55:00,242.01,242.08,241.6,241.61,3110.0,239.5024,239.5717,239.0967,239.1066,3110.0
2024-12-04 12:00:00,241.6,241.88,241.44,241.46,1258.0,239.0967,239.3738,238.9383,238.9581,1258.0
2024-12-04 12:05:00,241.72,241.77,241.49,241.56,3458.0,239.2154,239.2649,238.9878,239.0571,3458.0
2024-12-04 12:10:00,241.56,241.78,241.52,241.61,1848.0,239.0571,239.2748,239.0175,239.1066,1848.0
2024-12-04 12:15:00,241.5,241.67,241.49,241.67,2505.0,238.9977,239.1659,238.9878,239.1659,2505.0
2024-12-04 12:20:00,241.49,241.8,241.49,241.66,2757.0,238.9878,239.2946,238.9878,239.156,2757.0
2024-12-04 12:25:00,241.52,241.73,241.52,241.52,800.0,239.0175,239.2253,239.0175,239.0175,800.0
2024-12-04 12:30:00,241.7,241.73,241.52,241.64,2800.0,239.1956,239.2253,239.0175,239.1363,2800.0
2024-12-04 12:35:00,241.67,241.68,241.49,241.61,2701.0,239.1659,239.1758,238.9878,239.1066,2701.0
2024-12-04 12:40:00,241.61,241.73,241.49,241.73,2000.0,239.1066,239.2253,238.9878,239.2253,2000.0
2024-12-04 12:45:00,241.73,242.14,241.73,241.97,3531.0,239.2253,239.6311,239.2253,239.4628,3531.0
2024-12-04 12:50:00,241.97,241.97,241.6,241.63,2868.0,239.4628,239.4628,239.0967,239.1264,2868.0
2024-12-04 12:55:00,241.6,241.83,241.6,241.66,2059.0,239.0967,239.3243,239.0967,239.156,2059.0
2024-12-04 13:00:00,241.49,241.52,241.35,241.35,1310.0,238.9878,239.0175,238.8493,238.8493,1310.0
2024-12-04 13:05:00,241.29,241.42,241.25,241.37,1000.0,238.7899,238.9185,238.7503,238.869,1000.0
2024-12-04 13:10:00,241.46,241.59,241.46,241.59,1200.0,238.9581,239.0868,238.9581,239.0868,1200.0
2024-12-04 13:15:00,241.59,241.71,241.58,241.67,1246.0,239.0868,239.2055,239.0769,239.1659,1246.0
2024-12-04 13:20:00,241.52,241.63,241.34,241.4,5888.0,239.0175,239.1264,238.8394,238.8987,5888.0
2024-12-04 13:25:00,241.27,241.27,241.11,241.17,1324.0,238.7701,238.7701,238.6117,238.6711,1324.0
2024-12-04 13:30:00,241.11,241.21,239.99,240.09,35312.0,238.6117,238.7107,237.5033,237.6023,35312.0
2024-12-04 13:35:00,240.22,240.82,240.15,240.56,13882.0,237.731,238.3247,237.6617,238.0674,13882.0
2024-12-04 13:40:00,240.53,240.63,239.87,240.0,10632.0,238.0378,238.1367,237.3846,237.5132,10632.0
2024-12-04 13:45:00,240.0,240.13,239.88,239.96,22754.0,237.5132,237.6419,237.3945,237.4737,22754.0
2024-12-04 13:50:00,239.96,240.54,239.93,240.42,13085.0,237.4737,238.0476,237.444,237.9289,13085.0
2024-12-04 13:55:00,240.5,240.58,240.38,240.53,5816.0,238.0081,238.0872,237.8893,238.0378,5816.0
2024-12-04 14:00:00,240.43,240.67,240.26,240.58,44809.0,237.9388,238.1763,237.7705,238.0872,44809.0
2024-12-04 14:05:00,240.58,240.58,240.18,240.24,9309.0,238.0872,238.0872,237.6914,237.7508,9309.0
2024-12-04 14:10:00,240.23,240.25,239.98,240.11,8937.0,237.7409,237.7607,237.4935,237.6221,8937.0
2024-12-04 14:15:00,240.11,240.17,239.76,240.08,14953.0,237.6221,237.6815,237.2757,237.5924,14953.0
2024-12-04 14:20:00,240.18,240.46,240.15,240.36,4868.0,237.6914,237.9685,237.6617,237.8695,4868.0
2024-12-04 14:25:00,240.43,240.43,240.19,240.33,2039.0,237.9388,237.9388,237.7013,237.8398,2039.0
2024-12-04 14:30:00,240.32,240.51,240.24,240.4,2221.0,237.8299,238.018,237.7508,237.9091,2221.0
2024-12-04 14:35:00,240.32,240.78,240.28,240.69,2639.0,237.8299,238.2852,237.7903,238.1961,2639.0
2024-12-04 14:40:00,240.69,240.73,240.57,240.64,2864.0,238.1961,238.2357,238.0773,238.1466,2864.0
2024-12-04 14:45:00,240.72,240.75,240.48,240.55,2225.0,238.2258,238.2555,237.9883,238.0575,2225.0
2024-12-04 14:50:00,240.49,240.5,240.16,240.26,3915.0,237.9982,238.0081,237.6716,237.7705,3915.0
2024-12-04 14:55:00,240.21,240.21,240.04,240.04,13998.0,237.7211,237.7211,237.5528,237.5528,13998.0
2024-12-04 15:00:00,239.93,240.14,239.92,240.07,7273.0,237.444,237.6518,237.4341,237.5825,7273.0
2024-12-04 15:05:00,240.07,240.07,239.95,240.03,3388.0,237.5825,237.5825,237.4638,237.5429,3388.0
2024-12-04 15:10:00,240.0,240.37,239.97,240.17,3111.0,237.5132,237.8794,237.4836,237.6815,3111.0
2024-12-04 15:15:00,240.28,240.38,240.22,240.38,1839.0,237.7903,237.8893,237.731,237.8893,1839.0
2024-12-04 15:20:00,240.39,240.55,240.17,240.23,6137.0,237.8992,238.0575,237.6815,237.7409,6137.0
2024-12-04 15:25:00,240.16,240.22,239.78,239.79,7600.0,237.6716,237.731,237.2955,237.3054,7600.0
2024-12-04 15:30:00,239.78,240.06,239.78,239.79,8214.0,237.2955,237.5726,237.2955,237.3054,8214.0
2024-12-04 15:35:00,239.8,240.08,239.76,240.08,8024.0,237.3153,237.5924,237.2757,237.5924,8024.0
2024-12-04 15:40:00,240.16,240.16,239.75,239.75,10183.0,237.6716,237.6716,237.2658,237.2658,10183.0
2024-12-04 15:45:00,239.73,240.22,239.7,240.16,11911.0,237.246,237.731,237.2164,237.6716,11911.0
2024-12-04 15:50:00,240.11,240.25,240.08,240.18,15346.0,237.6221,237.7607,237.5924,237.6914,15346.0
2024-12-04 15:55:00,240.11,240.74,239.99,240.48,54112.0,237.6221,238.2456,237.5033,237.9883,54112.0
2024-12-05 09:30:00,239.51,239.51,239.0,239.0,6206.0,237.0283,237.0283,236.5236,236.5236,6206.0
2024-12-05 09:35:00,238.65,238.65,238.06,238.61,1949.0,236.1772,236.1772,235.5933,236.1376,1949.0
2024-12-05 09:40:00,238.87,239.06,238.3,239.06,2406.0,236.395,236.583,235.8309,236.583,2406.0
2024-12-05 09:45:00,239.0,239.5,238.69,238.99,3081.0,236.5236,237.0184,236.2168,236.5137,3081.0
2024-12-05 09:50:00,239.28,239.28,238.82,238.92,1716.0,236.8007,236.8007,236.3455,236.4444,1716.0
2024-12-05 09:55:00,238.75,238.99,238.7,238.92,1901.0,236.2762,236.5137,236.2267,236.4444,1901.0
2024-12-05 10:00:00,238.96,239.03,238.89,238.95,2835.0,236.484,236.5533,236.4147,236.4741,2835.0
2024-12-05 10:05:00,238.9,239.11,238.73,239.02,11436.0,236.4246,236.6325,236.2564,236.5434,11436.0
2024-12-05 10:10:00,239.02,239.2,238.73,238.75,1720.0,236.5434,236.7215,236.2564,236.2762,1720.0
2024-12-05 10:15:00,238.69,238.69,237.9,238.21,2159.0,236.2168,236.2168,235.435,235.7418,2159.0
2024-12-05 10:20:00,238.2,238.44,238.2,238.23,2961.0,235.7319,235.9694,235.7319,235.7616,2961.0
2024-12-05 10:25:00,238.22,238.37,237.54,237.89,4490.0,235.7517,235.9001,235.0787,235.4251,4490.0
2024-12-05 10:30:00,238.02,238.07,237.58,237.63,4232.0,235.5538,235.6032,235.1183,235.1678,4232.0
2024-12-05 10:35:00,237.56,237.56,237.19,237.48,1000.0,235.0985,235.0985,234.7324,235.0194,1000.0
2024-12-05 10:40:00,237.43,237.74,237.29,237.65,3214.0,234.9699,235.2767,234.8313,235.1876,3214.0
2024-12-05 10:45:00,237.71,238.05,237.7,237.95,15775.0,235.247,235.5834,235.2371,235.4845,15775.0
2024-12-05 10:50:00,237.95,238.04,237.75,237.75,5276.0,235.4845,235.5736,235.2866,235.2866,5276.0
2024-12-05 10:55:00,237.77,237.77,237.61,237.67,2068.0,235.3063,235.3063,235.148,235.2074,2068.0
2024-12-05 11:00:00,237.62,237.77,237.62,237.62,1000.0,235.1579,235.3063,235.1579,235.1579,1000.0
2024-12-05 11:05:00,237.62,237.71,237.24,237.41,4918.0,235.1579,235.247,234.7818,234.9501,4918.0
2024-12-05 11:10:00,237.3,237.4,237.19,237.26,2026.0,234.8412,234.9402,234.7324,234.8016,2026.0
2024-12-05 11:15:00,237.22,237.39,237.18,237.3,2400.0,234.762,234.9303,234.7225,234.8412,2400.0
2024-12-05 11:20:00,237.18,237.47,237.18,237.43,4035.0,234.7225,235.0095,234.7225,234.9699,4035.0
2024-12-05 11:25:00,237.34,237.48,237.34,237.41,13789.0,234.8808,235.0194,234.8808,234.9501,13789.0
2024-12-05 11:30:00,237.47,237.47,236.56,236.6,4492.0,235.0095,235.0095,234.1089,234.1485,4492.0
2024-12-05 11:35:00,236.88,236.89,236.28,236.39,1238.0,234.4256,234.4355,233.8318,233.9406,1238.0
2024-12-05 11:40:00,236.39,236.63,236.39,236.62,6357.0,233.9406,234.1782,233.9406,234.1683,6357.0
2024-12-05 11:45:00,236.55,237.05,236.55,237.05,7184.0,234.099,234.5938,234.099,234.5938,7184.0
2024-12-05 11:50:00,237.01,237.23,236.95,236.95,2625.0,234.5542,234.7719,234.4948,234.4948,2625.0
2024-12-05 11:55:00,236.99,237.52,236.97,237.43,6383.0,234.5344,235.0589,234.5146,234.9699,6383.0
2024-12-05 12:00:00,237.48,237.48,237.18,237.24,7835.0,235.0194,235.0194,234.7225,234.7818,7835.0
2024-12-05 12:05:00,237.24,237.51,237.21,237.27,7155.0,234.7818,235.049,234.7522,234.8115,7155.0
2024-12-05 12:10:00,237.27,237.51,236.94,236.94,5372.0,234.8115,235.049,234.4849,234.4849,5372.0
2024-12-05 12:15:00,236.96,236.99,236.64,236.8,2206.0,234.5047,234.5344,234.1881,234.3464,2206.0
2024-12-05 12:20:00,236.71,236.73,236.38,236.51,14740.0,234.2573,234.2771,233.9308,234.0594,14740.0
2024-12-05 12:25:00,236.5,236.87,236.49,236.75,3800.0,234.0495,234.4157,234.0396,234.2969,3800.0
2024-12-05 12:30:00,236.77,237.19,236.76,237.15,5927.0,234.3167,234.7324,234.3068,234.6928,5927.0
2024-12-05 12:35:00,237.11,237.51,237.08,237.46,5287.0,234.6532,235.049,234.6235,234.9996,5287.0
2024-12-05 12:40:00,237.54,237.6,237.25,237.52,15667.0,235.0787,235.1381,234.7917,235.0589,15667.0
2024-12-05 12:45:00,237.52,238.33,237.35,238.32,25033.0,235.0589,235.8605,234.8907,235.8507,25033.0
2024-12-05 12:50:00,238.42,238.51,238.22,238.46,1600.0,235.9496,236.0387,235.7517,235.9892,1600.0
2024-12-05 12:55:00,238.54,238.67,238.39,238.41,1581.0,236.0684,236.197,235.9199,235.9397,1581.0
2024-12-05 13:00:00,238.42,238.69,238.35,238.69,3177.0,235.9496,236.2168,235.8803,236.2168,3177.0
2024-12-05 13:05:00,238.69,238.93,238.69,238.69,2546.0,236.2168,236.4543,236.2168,236.2168,2546.0
2024-12-05 13:10:00,238.75,239.02,238.75,238.98,2774.0,236.2762,236.5434,236.2762,236.5038,2774.0
2024-12-05 13:15:00,238.98,239.08,238.9,239.05,3543.0,236.5038,236.6028,236.4246,236.5731,3543.0
2024-12-05 13:20:00,238.9,239.1,238.64,239.09,3534.0,236.4246,236.6226,236.1673,236.6127,3534.0
2024-12-05 13:25:00,239.09,239.29,239.08,239.29,2240.0,236.6127,236.8106,236.6028,236.8106,2240.0
2024-12-05 13:30:00,239.29,239.45,239.13,239.39,3361.0,236.8106,236.9689,236.6523,236.9096,3361.0
2024-12-05 13:35:00,239.39,239.39,239.17,239.25,2119.0,236.9096,236.9096,236.6918,236.771,2119.0
2024-12-05 13:40:00,239.36,239.6,239.3,239.6,2327.0,236.8799,237.1174,236.8205,237.1174,2327.0
2024-12-05 13:45:00,239.52,239.7,239.52,239.61,2575.0,237.0382,237.2164,237.0382,237.1273,2575.0
2024-12-05 13:50:00,239.68,239.69,239.5,239.59,2580.0,237.1966,237.2065,237.0184,237.1075,2580.0
2024-12-05 13:55:00,239.51,239.52,239.24,239.24,8006.0,237.0283,237.0382,236.7611,236.7611,8006.0
2024-12-05 14:00:00,239.24,239.24,238.81,238.81,2259.0,236.7611,236.7611,236.3356,236.3356,2259.0
2024-12-05 14:05:00,238.84,239.16,238.84,239.06,3932.0,236.3653,236.6819,236.3653,236.583,3932.0
2024-12-05 14:10:00,238.96,239.06,238.7,238.7,1093.0,236.484,236.583,236.2267,236.2267,1093.0
2024-12-05 14:15:00,238.77,238.86,238.49,238.59,3564.0,236.296,236.3851,236.0189,236.1179,3564.0
2024-12-05 14:20:00,238.61,238.73,238.5,238.51,2676.0,236.1376,236.2564,236.0288,236.0387,2676.0
2024-12-05 14:25:00,238.54,238.55,238.36,238.41,3008.0,236.0684,236.0783,235.8902,235.9397,3008.0
2024-12-05 14:30:00,238.42,238.55,238.01,238.35,14618.0,235.9496,236.0783,235.5439,235.8803,14618.0
2024-12-05 14:35:00,238.38,238.97,238.38,238.92,4440.0,235.91,236.4939,235.91,236.4444,4440.0
2024-12-05 14:40:00,238.84,238.85,238.62,238.7,3394.0,236.3653,236.3752,236.1475,236.2267,3394.0
2024-12-05 14:45:00,238.81,239.05,238.81,239.04,1528.0,236.3356,236.5731,236.3356,236.5632,1528.0
2024-12-05 14:50:00,238.94,238.94,238.83,238.94,1972.0,236.4642,236.4642,236.3554,236.4642,1972.0
2024-12-05 14:55:00,239.0,239.09,238.95,239.08,2412.0,236.5236,236.6127,236.4741,236.6028,2412.0
2024-12-05 15:00:00,239.02,239.03,238.76,238.81,6737.0,236.5434,236.5533,236.2861,236.3356,6737.0
2024-12-05 15:05:00,238.86,239.21,238.86,239.19,3234.0,236.3851,236.7314,236.3851,236.7116,3234.0
2024-12-05 15:10:00,239.18,239.2,239.02,239.05,4274.0,236.7017,236.7215,236.5434,236.5731,4274.0
2024-12-05 15:15:00,239.06,239.14,238.93,239.14,4563.0,236.583,236.6622,236.4543,236.6622,4563.0
2024-12-05 15:20:00,239.16,239.22,238.99,238.99,3569.0,236.6819,236.7413,236.5137,236.5137,3569.0
2024-12-05 15:25:00,238.99,238.99,238.79,238.9,4083.0,236.5137,236.5137,236.3158,236.4246,4083.0
2024-12-05 15:30:00,238.87,239.1,238.72,239.04,5188.0,236.395,236.6226,236.2465,236.5632,5188.0
2024-12-05 15:35:00,239.04,239.35,239.04,239.18,5987.0,236.5632,236.87,236.5632,236.7017,5987.0
2024-12-05 15:40:00,239.2,239.28,238.93,239.09,4718.0,236.7215,236.8007,236.4543,236.6127,4718.0
2024-12-05 15:45:00,239.09,239.2,239.04,239.16,7952.0,236.6127,236.7215,236.5632,236.6819,7952.0
2024-12-05 15:50:00,239.16,239.16,238.75,238.88,9292.0,236.6819,236.6819,236.2762,236.4048,9292.0
2024-12-05 15:55:00,238.75,238.88,237.88,238.1,75978.0,236.2762,236.4048,235.4152,235.6329,75978.0
2024-12-06 09:30:00,238.29,239.05,237.88,238.77,15177.0,235.821,236.5731,235.4152,236.296,15177.0
2024-12-06 09:35:00,238.42,239.1,237.36,237.37,1415.0,235.9496,236.6226,234.9006,234.9105,1415.0
2024-12-06 09:40:00,237.78,238.43,237.67,238.43,3721.0,235.3162,235.9595,235.2074,235.9595,3721.0
2024-12-06 09:45:00,237.93,238.36,237.45,237.97,3417.0,235.4647,235.8902,234.9897,235.5043,3417.0
2024-12-06 09:50:00,237.65,238.0,237.4,237.7,1316.0,235.1876,235.534,234.9402,235.2371,1316.0
2024-12-06 09:55:00,237.24,237.8,237.24,237.5,2668.0,234.7818,235.336,234.7818,235.0391,2668.0
2024-12-06 10:00:00,237.76,238.66,237.03,237.07,5625.0,235.2965,236.1871,234.574,234.6136,5625.0
2024-12-06 10:05:00,237.51,237.86,237.17,237.64,3831.0,235.049,235.3954,234.7126,235.1777,3831.0
2024-12-06 10:10:00,237.69,237.7,236.92,237.11,3728.0,235.2272,235.2371,234.4652,234.6532,3728.0
2024-12-06 10:15:00,237.29,237.33,236.83,237.33,5402.0,234.8313,234.8709,234.3761,234.8709,5402.0
2024-12-06 10:20:00,237.33,237.83,237.3,237.64,6506.0,234.8709,235.3657,234.8412,235.1777,6506.0
2024-12-06 10:25:00,237.56,237.8,237.18,237.49,3540.0,235.0985,235.336,234.7225,235.0293,3540.0
2024-12-06 10:30:00,237.47,237.49,236.94,237.1,7138.0,235.0095,235.0293,234.4849,234.6433,7138.0
2024-12-06 10:35:00,236.95,237.2,236.83,236.95,7650.0,234.4948,234.7423,234.3761,234.4948,7650.0
2024-12-06 10:40:00,236.97,237.19,236.89,237.07,19615.0,234.5146,234.7324,234.4355,234.6136,19615.0
2024-12-06 10:45:00,236.93,237.14,236.79,237.1,7268.0,234.4751,234.6829,234.3365,234.6433,7268.0
2024-12-06 10:50:00,237.07,237.78,237.02,237.58,26429.0,234.6136,235.3162,234.5641,235.1183,26429.0
2024-12-06 10:55:00,237.58,237.58,237.23,237.34,4742.0,235.1183,235.1183,234.7719,234.8808,4742.0
2024-12-06 11:00:00,237.38,237.43,237.21,237.3,5709.0,234.9204,234.9699,234.7522,234.8412,5709.0
2024-12-06 11:05:00,237.29,237.49,237.23,237.37,46963.0,234.8313,235.0293,234.7719,234.9105,46963.0
2024-12-06 11:10:00,237.42,237.49,236.62,236.63,10225.0,234.96,235.0293,234.1683,234.1782,10225.0
2024-12-06 11:15:00,236.69,236.69,236.29,236.45,6610.0,234.2375,234.2375,233.8417,234.0,6610.0
2024-12-06 11:20:00,236.31,236.57,236.11,236.4,12193.0,233.8615,234.1188,233.6635,233.9505,12193.0
2024-12-06 11:25:00,236.44,236.51,236.14,236.2,3785.0,233.9901,234.0594,233.6932,233.7526,3785.0
2024-12-06 11:30:00,236.11,236.69,236.1,236.41,8173.0,233.6635,234.2375,233.6537,233.9604,8173.0
2024-12-06 11:35:00,236.26,236.55,236.05,236.09,5045.0,233.812,234.099,233.6042,233.6438,5045.0
2024-12-06 11:40:00,236.0,236.14,235.94,236.14,3357.0,233.5547,233.6932,233.4953,233.6932,3357.0
2024-12-06 11:45:00,235.88,235.88,235.5,235.71,3982.0,233.4359,233.4359,233.0599,233.2677,3982.0
2024-12-06 11:50:00,235.93,236.05,235.81,235.94,4734.0,233.4854,233.6042,233.3667,233.4953,4734.0
2024-12-06 11:55:00,235.96,236.26,235.96,236.14,2602.0,233.5151,233.812,233.5151,233.6932,2602.0
2024-12-06 12:00:00,236.12,236.12,235.72,235.83,3207.0,233.6734,233.6734,233.2776,233.3865,3207.0
2024-12-06 12:05:00,235.76,235.84,235.63,235.64,2101.0,233.3172,233.3963,233.1885,233.1984,2101.0
2024-12-06 12:10:00,235.59,235.68,235.12,235.34,5321.0,233.1489,233.238,232.6838,232.9015,5321.0
2024-12-06 12:15:00,235.43,235.46,234.84,234.94,5402.0,232.9906,233.0203,232.4067,232.5057,5402.0
2024-12-06 12:20:00,235.13,235.36,234.95,235.1,2466.0,232.6937,232.9213,232.5156,232.664,2466.0
2024-12-06 12:25:00,235.11,235.3,234.98,235.23,3948.0,232.6739,232.8619,232.5453,232.7927,3948.0
2024-12-06 12:30:00,235.08,235.17,234.97,235.03,2307.0,232.6442,232.7333,232.5354,232.5947,2307.0
2024-12-06 12:35:00,234.96,234.96,234.75,234.83,5831.0,232.5255,232.5255,232.3176,232.3968,5831.0
2024-12-06 12:40:00,235.02,235.39,234.94,235.24,4495.0,232.5848,232.951,232.5057,232.8026,4495.0
2024-12-06 12:45:00,235.26,235.33,234.88,234.88,6059.0,232.8224,232.8916,232.4463,232.4463,6059.0
2024-12-06 12:50:00,234.77,234.95,234.77,234.81,7127.0,232.3374,232.5156,232.3374,232.377,7127.0
2024-12-06 12:55:00,234.94,234.96,234.73,234.8,6757.0,232.5057,232.5255,232.2978,232.3671,6757.0
2024-12-06 13:00:00,234.89,234.89,234.74,234.76,2441.0,232.4562,232.4562,232.3077,232.3275,2441.0
2024-12-06 13:05:00,234.87,235.25,234.79,235.24,4758.0,232.4364,232.8125,232.3572,232.8026,4758.0
2024-12-06 13:10:00,235.26,235.34,235.16,235.34,3818.0,232.8224,232.9015,232.7234,232.9015,3818.0
2024-12-06 13:15:00,235.27,235.44,235.22,235.33,3944.0,232.8323,233.0005,232.7828,232.8916,3944.0
2024-12-06 13:20:00,235.25,235.27,234.87,234.99,5269.0,232.8125,232.8323,232.4364,232.5552,5269.0
2024-12-06 13:25:00,234.98,235.06,234.57,234.57,8165.0,232.5453,232.6244,232.1395,232.1395,8165.0
2024-12-06 13:30:00,234.61,234.85,234.51,234.8,6638.0,232.1791,232.4166,232.0801,232.3671,6638.0
2024-12-06 13:35:00,234.81,235.09,234.69,234.91,8870.0,232.377,232.6541,232.2583,232.476,8870.0
2024-12-06 13:40:00,234.87,234.87,234.65,234.68,3815.0,232.4364,232.4364,232.2187,232.2484,3815.0
2024-12-06 13:45:00,234.73,235.12,234.68,234.96,3847.0,232.2978,232.6838,232.2484,232.5255,3847.0
2024-12-06 13:50:00,234.92,235.17,234.78,235.02,5534.0,232.4859,232.7333,232.3473,232.5848,5534.0
2024-12-06 13:55:00,234.92,235.01,234.92,234.92,1752.0,232.4859,232.5749,232.4859,232.4859,1752.0
2024-12-06 14:00:00,234.92,234.92,234.77,234.77,3034.0,232.4859,232.4859,232.3374,232.3374,3034.0
2024-12-06 14:05:00,234.84,235.1,234.83,234.84,4617.0,232.4067,232.664,232.3968,232.4067,4617.0
2024-12-06 14:10:00,234.77,234.8,234.67,234.78,3733.0,232.3374,232.3671,232.2385,232.3473,3733.0
2024-12-06 14:15:00,234.79,234.79,234.68,234.79,2139.0,232.3572,232.3572,232.2484,232.3572,2139.0
2024-12-06 14:20:00,234.77,234.84,234.53,234.65,2948.0,232.3374,232.4067,232.0999,232.2187,2948.0
2024-12-06 14:25:00,234.69,234.8,234.61,234.72,1847.0,232.2583,232.3671,232.1791,232.288,1847.0
2024-12-06 14:30:00,234.72,234.87,234.45,234.64,5729.0,232.288,232.4364,232.0207,232.2088,5729.0
2024-12-06 14:35:00,234.74,234.78,234.61,234.62,1441.0,232.3077,232.3473,232.1791,232.189,1441.0
2024-12-06 14:40:00,234.71,234.9,234.65,234.85,2068.0,232.2781,232.4661,232.2187,232.4166,2068.0
2024-12-06 14:45:00,234.78,234.78,234.4,234.4,4260.0,232.3473,232.3473,231.9713,231.9713,4260.0
2024-12-06 14:50:00,234.55,234.55,234.26,234.26,4466.0,232.1197,232.1197,231.8327,231.8327,4466.0
2024-12-06 14:55:00,234.31,234.56,234.24,234.46,4513.0,231.8822,232.1296,231.8129,232.0306,4513.0
2024-12-06 15:00:00,234.45,234.45,234.1,234.22,5224.0,232.0207,232.0207,231.6744,231.7931,5224.0
2024-12-06 15:05:00,234.27,234.3,234.14,234.2,1441.0,231.8426,231.8723,231.714,231.7733,1441.0
2024-12-06 15:10:00,234.28,234.57,234.19,234.5,8450.0,231.8525,232.1395,231.7634,232.0702,8450.0
2024-12-06 15:15:00,234.5,235.02,234.42,234.64,13145.0,232.0702,232.5848,231.9911,232.2088,13145.0
2024-12-06 15:20:00,234.7,234.83,234.7,234.83,2906.0,232.2682,232.3968,232.2682,232.3968,2906.0
2024-12-06 15:25:00,234.83,235.28,234.83,235.06,8014.0,232.3968,232.8421,232.3968,232.6244,8014.0
2024-12-06 15:30:00,234.98,235.14,234.7,234.93,10587.0,232.5453,232.7036,232.2682,232.4958,10587.0
2024-12-06 15:35:00,234.92,235.12,234.85,234.96,4255.0,232.4859,232.6838,232.4166,232.5255,4255.0
2024-12-06 15:40:00,235.01,235.04,234.86,234.92,8740.0,232.5749,232.6046,232.4265,232.4859,8740.0
2024-12-06 15:45:00,234.94,235.17,234.79,234.8,9426.0,232.5057,232.7333,232.3572,232.3671,9426.0
2024-12-06 15:50:00,234.8,235.33,234.8,234.98,16554.0,232.3671,232.8916,232.3671,232.5453,16554.0
2024-12-06 15:55:00,235.09,235.09,234.22,234.62,94024.0,232.6541,232.6541,231.7931,232.189,94024.0
2024-12-09 09:30:00,233.75,234.05,232.71,232.73,15225.0,231.328,231.6249,230.2988,230.3186,15225.0
2024-12-09 09:35:00,233.18,233.68,232.6,233.68,5543.0,230.7639,231.2587,230.1899,231.2587,5543.0
2024-12-09 09:40:00,233.01,233.26,232.79,233.18,1400.0,230.5957,230.8431,230.3779,230.7639,1400.0
2024-12-09 09:45:00,233.39,233.69,233.17,233.44,3858.0,230.9717,231.2686,230.754,231.0212,3858.0
2024-12-09 09:50:00,233.42,233.42,230.54,230.54,48787.0,231.0014,231.0014,228.1513,228.1513,48787.0
2024-12-09 09:55:00,230.86,231.72,230.82,231.15,9641.0,228.4679,229.319,228.4284,228.7549,9641.0
2024-12-09 10:00:00,231.12,231.42,230.71,230.75,19353.0,228.7253,229.0221,228.3195,228.3591,19353.0
2024-12-09 10:05:00,230.94,231.15,230.1,230.35,12789.0,228.5471,228.7549,227.7158,227.9632,12789.0
2024-12-09 10:10:00,230.15,231.47,230.15,231.38,11181.0,227.7653,229.0716,227.7653,228.9826,11181.0
2024-12-09 10:15:00,231.38,231.44,230.43,230.43,6376.0,228.9826,229.0419,228.0424,228.0424,6376.0
2024-12-09 10:20:00,230.43,231.1,230.43,230.8,8644.0,228.0424,228.7055,228.0424,228.4086,8644.0
2024-12-09 10:25:00,230.91,231.05,230.56,230.6,3819.0,228.5174,228.656,228.1711,228.2106,3819.0
2024-12-09 10:30:00,230.6,230.6,229.53,229.77,16794.0,228.2106,228.2106,227.1517,227.3892,16794.0
2024-12-09 10:35:00,229.85,229.96,229.17,229.4,16566.0,227.4684,227.5773,226.7955,227.0231,16566.0
2024-12-09 10:40:00,229.46,229.46,229.23,229.38,1278.0,227.0825,227.0825,226.8548,227.0033,1278.0
2024-12-09 10:45:00,229.4,229.75,228.85,229.0,6264.0,227.0231,227.3694,226.4788,226.6272,6264.0
2024-12-09 10:50:00,228.89,229.57,228.88,229.28,11445.0,226.5184,227.1913,226.5085,226.9043,11445.0
2024-12-09 10:55:00,229.29,229.89,229.17,229.32,8420.0,226.9142,227.508,226.7955,226.9439,8420.0
2024-12-09 11:00:00,229.28,229.95,229.0,229.81,15965.0,226.9043,227.5674,226.6272,227.4288,15965.0
2024-12-09 11:05:00,229.81,230.16,229.58,230.16,10886.0,227.4288,227.7752,227.2012,227.7752,10886.0
2024-12-09 11:10:00,230.15,230.74,230.0,230.56,38615.0,227.7653,228.3492,227.6169,228.1711,38615.0
2024-12-09 11:15:00,230.63,231.13,230.55,230.72,6473.0,228.2403,228.7351,228.1612,228.3294,6473.0
2024-12-09 11:20:00,230.55,230.59,230.09,230.41,12794.0,228.1612,228.2007,227.7059,228.0226,12794.0
2024-12-09 11:25:00,230.11,230.49,229.99,230.34,10389.0,227.7257,228.1018,227.607,227.9533,10389.0
2024-12-09 11:30:00,230.49,230.53,230.31,230.45,2598.0,228.1018,228.1414,227.9236,228.0622,2598.0
2024-12-09 11:35:00,230.25,230.42,230.05,230.14,4507.0,227.8643,228.0325,227.6663,227.7554,4507.0
2024-12-09 11:40:00,230.21,230.38,230.17,230.17,4438.0,227.8247,227.9929,227.7851,227.7851,4438.0
2024-12-09 11:45:00,230.19,230.34,230.03,230.04,9331.0,227.8049,227.9533,227.6465,227.6564,9331.0
2024-12-09 11:50:00,230.06,230.17,230.03,230.03,3038.0,227.6762,227.7851,227.6465,227.6465,3038.0
2024-12-09 11:55:00,230.05,230.26,229.95,230.13,4498.0,227.6663,227.8742,227.5674,227.7455,4498.0
2024-12-09 12:00:00,230.27,230.38,230.14,230.15,1462.0,227.8841,227.9929,227.7554,227.7653,1462.0
2024-12-09 12:05:00,230.03,230.07,229.5,229.95,4389.0,227.6465,227.6861,227.122,227.5674,4389.0
2024-12-09 12:10:00,229.95,230.21,229.93,229.95,4245.0,227.5674,227.8247,227.5476,227.5674,4245.0
2024-12-09 12:15:00,230.0,230.09,229.86,230.09,1861.0,227.6169,227.7059,227.4783,227.7059,1861.0
2024-12-09 12:20:00,229.88,230.0,229.59,229.59,3407.0,227.4981,227.6169,227.2111,227.2111,3407.0
2024-12-09 12:25:00,229.66,230.25,229.65,230.25,18161.0,227.2804,227.8643,227.2705,227.8643,18161.0
2024-12-09 12:30:00,230.23,230.55,230.16,230.28,5531.0,227.8445,228.1612,227.7752,227.894,5531.0
2024-12-09 12:35:00,230.33,230.61,230.09,230.2,2204.0,227.9434,228.2205,227.7059,227.8148,2204.0
2024-12-09 12:40:00,230.2,230.33,230.0,230.19,3508.0,227.8148,227.9434,227.6169,227.8049,3508.0
2024-12-09 12:45:00,230.16,230.25,230.05,230.05,1705.0,227.7752,227.8643,227.6663,227.6663,1705.0
2024-12-09 12:50:00,230.19,230.77,230.18,230.55,12534.0,227.8049,228.3789,227.795,228.1612,12534.0
2024-12-09 12:55:00,230.5,230.5,230.15,230.18,2264.0,228.1117,228.1117,227.7653,227.795,2264.0
2024-12-09 13:00:00,230.35,230.35,230.33,230.34,795.0,227.9632,227.9632,227.9434,227.9533,795.0
2024-12-09 13:05:00,230.38,230.63,230.34,230.58,3708.0,227.9929,228.2403,227.9533,228.1908,3708.0
2024-12-09 13:10:00,230.66,230.87,230.46,230.64,14422.0,228.27,228.4778,228.0721,228.2502,14422.0
2024-12-09 13:15:00,230.78,230.78,230.22,230.22,4614.0,228.3888,228.3888,227.8346,227.8346,4614.0
2024-12-09 13:20:00,230.49,230.65,230.26,230.26,2906.0,228.1018,228.2601,227.8742,227.8742,2906.0
2024-12-09 13:25:00,230.21,230.38,230.18,230.23,1987.0,227.8247,227.9929,227.795,227.8445,1987.0
2024-12-09 13:30:00,230.21,230.65,230.2,230.35,5140.0,227.8247,228.2601,227.8148,227.9632,5140.0
2024-12-09 13:35:00,230.35,230.4,230.2,230.33,768.0,227.9632,228.0127,227.8148,227.9434,768.0
2024-12-09 13:40:00,230.4,230.4,230.2,230.2,309.0,228.0127,228.0127,227.8148,227.8148,309.0
2024-12-09 13:45:00,230.51,230.51,230.28,230.42,3036.0,228.1216,228.1216,227.894,228.0325,3036.0
2024-12-09 13:50:00,230.42,230.42,230.17,230.17,1112.0,228.0325,228.0325,227.7851,227.7851,1112.0
2024-12-09 13:55:00,230.17,230.29,230.0,230.0,2744.0,227.7851,227.9039,227.6169,227.6169,2744.0
2024-12-09 14:00:00,230.13,230.21,230.03,230.2,1774.0,227.7455,227.8247,227.6465,227.8148,1774.0
2024-12-09 14:05:00,230.2,230.2,229.9,229.93,3232.0,227.8148,227.8148,227.5179,227.5476,3232.0
2024-12-09 14:10:00,230.09,230.2,229.94,229.94,4007.0,227.7059,227.8148,227.5575,227.5575,4007.0
2024-12-09 14:15:00,230.19,230.19,229.96,230.12,2214.0,227.8049,227.8049,227.5773,227.7356,2214.0
2024-12-09 14:20:00,229.96,230.1,229.74,229.87,4284.0,227.5773,227.7158,227.3596,227.4882,4284.0
2024-12-09 14:25:00,229.86,230.03,229.79,229.88,8069.0,227.4783,227.6465,227.409,227.4981,8069.0
2024-12-09 14:30:00,229.81,229.87,229.7,229.83,4148.0,227.4288,227.4882,227.32,227.4486,4148.0
2024-12-09 14:35:00,229.71,230.0,229.71,229.82,7761.0,227.3299,227.6169,227.3299,227.4387,7761.0
2024-12-09 14:40:00,229.78,229.96,229.77,229.82,2040.0,227.3991,227.5773,227.3892,227.4387,2040.0
2024-12-09 14:45:00,229.82,230.05,229.71,229.91,8585.0,227.4387,227.6663,227.3299,227.5278,8585.0
2024-12-09 14:50:00,230.0,230.19,229.94,230.03,22007.0,227.6169,227.8049,227.5575,227.6465,22007.0
2024-12-09 14:55:00,230.13,230.38,230.08,230.19,18311.0,227.7455,227.9929,227.696,227.8049,18311.0
2024-12-09 15:00:00,230.49,230.7,230.49,230.51,3123.0,228.1018,228.3096,228.1018,228.1216,3123.0
2024-12-09 15:05:00,230.51,230.6,230.25,230.4,6525.0,228.1216,228.2106,227.8643,228.0127,6525.0
2024-12-09 15:10:00,230.42,230.42,230.02,230.21,8188.0,228.0325,228.0325,227.6367,227.8247,8188.0
2024-12-09 15:15:00,230.12,230.16,229.85,230.16,3511.0,227.7356,227.7752,227.4684,227.7752,3511.0
2024-12-09 15:20:00,230.21,230.21,229.99,230.1,6212.0,227.8247,227.8247,227.607,227.7158,6212.0
2024-12-09 15:25:00,230.13,230.27,229.89,230.1,5368.0,227.7455,227.8841,227.508,227.7158,5368.0
2024-12-09 15:30:00,230.18,230.21,229.92,230.21,6800.0,227.795,227.8247,227.5377,227.8247,6800.0
2024-12-09 15:35:00,230.11,230.11,229.69,229.73,15764.0,227.7257,227.7257,227.3101,227.3497,15764.0
2024-12-09 15:40:00,229.7,229.81,229.6,229.68,7327.0,227.32,227.4288,227.221,227.3002,7327.0
2024-12-09 15:45:00,229.78,230.15,229.63,230.11,15583.0,227.3991,227.7653,227.2507,227.7257,15583.0
2024-12-09 15:50:00,230.11,230.59,229.98,230.27,21189.0,227.7257,228.2007,227.5971,227.8841,21189.0
2024-12-09 15:55:00,230.26,230.33,229.66,229.8,53146.0,227.8742,227.9434,227.2804,227.4189,53146.0
2024-12-10 09:30:00,229.58,230.84,229.19,229.19,15351.0,227.2012,228.4482,226.8153,226.8153,15351.0
2024-12-10 09:35:00,228.84,229.57,228.6,229.3,3738.0,226.4689,227.1913,226.2314,226.9241,3738.0
2024-12-10 09:40:00,229.23,229.23,228.53,228.53,3665.0,226.8548,226.8548,226.1621,226.1621,3665.0
2024-12-10 09:45:00,228.7,228.98,228.69,228.76,2500.0,226.3303,226.6074,226.3204,226.3897,2500.0
2024-12-10 09:50:00,228.76,229.04,228.43,228.68,9241.0,226.3897,226.6668,226.0631,226.3105,9241.0
2024-12-10 09:55:00,228.68,229.07,228.68,228.96,1705.0,226.3105,226.6965,226.3105,226.5876,1705.0
2024-12-10 10:00:00,229.16,229.19,228.85,228.85,8604.0,226.7856,226.8153,226.4788,226.4788,8604.0
2024-12-10 10:05:00,229.12,229.13,228.68,228.71,1218.0,226.746,226.7559,226.3105,226.3402,1218.0
2024-12-10 10:10:00,228.71,228.73,227.83,228.06,19624.0,226.3402,226.36,225.4693,225.697,19624.0
2024-12-10 10:15:00,227.88,228.08,227.36,228.08,2921.0,225.5188,225.7168,225.0042,225.7168,2921.0
2024-12-10 10:20:00,228.09,228.8,228.08,228.72,2259.0,225.7266,226.4293,225.7168,226.3501,2259.0
2024-12-10 10:25:00,228.72,229.33,228.71,229.05,3556.0,226.3501,226.9538,226.3402,226.6767,3556.0
2024-12-10 10:30:00,229.05,229.22,228.99,229.21,3913.0,226.6767,226.8449,226.6173,226.835,3913.0
2024-12-10 10:35:00,229.21,229.73,229.21,229.73,4426.0,226.835,227.3497,226.835,227.3497,4426.0
2024-12-10 10:40:00,229.73,229.95,229.73,229.81,3219.0,227.3497,227.5674,227.3497,227.4288,3219.0
2024-12-10 10:45:00,230.14,230.27,229.92,230.12,3135.0,227.7554,227.8841,227.5377,227.7356,3135.0
2024-12-10 10:50:00,230.32,230.83,230.32,230.83,7070.0,227.9335,228.4383,227.9335,228.4383,7070.0
2024-12-10 10:55:00,230.83,231.31,230.76,231.13,7473.0,228.4383,228.9133,228.369,228.7351,7473.0
2024-12-10 11:00:00,231.17,231.22,230.93,231.08,7040.0,228.7747,228.8242,228.5372,228.6857,7040.0
2024-12-10 11:05:00,231.08,231.23,230.79,231.15,5914.0,228.6857,228.8341,228.3987,228.7549,5914.0
2024-12-10 11:10:00,231.15,231.39,230.8,231.02,3741.0,228.7549,228.9925,228.4086,228.6263,3741.0
2024-12-10 11:15:00,231.13,231.35,230.9,231.1,3599.0,228.7351,228.9529,228.5075,228.7055,3599.0
2024-12-10 11:20:00,230.91,231.01,230.59,230.77,3800.0,228.5174,228.6164,228.2007,228.3789,3800.0
2024-12-10 11:25:00,230.84,231.08,230.8,231.06,2022.0,228.4482,228.6857,228.4086,228.6659,2022.0
2024-12-10 11:30:00,231.06,231.35,231.05,231.34,3400.0,228.6659,228.9529,228.656,228.943,3400.0
2024-12-10 11:35:00,231.45,231.5,231.22,231.39,5060.0,229.0518,229.1013,228.8242,228.9925,5060.0
2024-12-10 11:40:00,231.39,231.68,231.39,231.44,1650.0,228.9925,229.2795,228.9925,229.0419,1650.0
2024-12-10 11:45:00,231.65,231.65,231.11,231.2,2608.0,229.2498,229.2498,228.7154,228.8044,2608.0
2024-12-10 11:50:00,231.16,231.23,231.08,231.12,1216.0,228.7648,228.8341,228.6857,228.7253,1216.0
2024-12-10 11:55:00,231.22,231.26,230.86,230.86,1500.0,228.8242,228.8638,228.4679,228.4679,1500.0
2024-12-10 12:00:00,230.96,231.01,230.68,230.68,2565.0,228.5669,228.6164,228.2898,228.2898,2565.0
2024-12-10 12:05:00,230.59,230.6,230.45,230.46,2197.0,228.2007,228.2106,228.0622,228.0721,2197.0
2024-12-10 12:10:00,230.68,230.72,230.68,230.71,1550.0,228.2898,228.3294,228.2898,228.3195,1550.0
2024-12-10 12:15:00,230.5,230.77,230.47,230.47,1654.0,228.1117,228.3789,228.082,228.082,1654.0
2024-12-10 12:20:00,230.61,230.61,230.24,230.24,1411.0,228.2205,228.2205,227.8544,227.8544,1411.0
2024-12-10 12:25:00,230.26,230.41,230.24,230.41,2201.0,227.8742,228.0226,227.8544,228.0226,2201.0
2024-12-10 12:30:00,230.41,230.56,230.39,230.52,2155.0,228.0226,228.1711,228.0028,228.1315,2155.0
2024-12-10 12:35:00,230.4,230.43,230.18,230.18,3326.0,228.0127,228.0424,227.795,227.795,3326.0
2024-12-10 12:40:00,230.18,230.36,230.17,230.22,1300.0,227.795,227.9731,227.7851,227.8346,1300.0
2024-12-10 12:45:00,230.22,230.59,230.08,230.59,6795.0,227.8346,228.2007,227.696,228.2007,6795.0
2024-12-10 12:50:00,230.72,230.88,230.63,230.81,1959.0,228.3294,228.4877,228.2403,228.4185,1959.0
2024-12-10 12:55:00,230.82,230.84,230.61,230.8,2032.0,228.4284,228.4482,228.2205,228.4086,2032.0
2024-12-10 13:00:00,230.75,230.76,230.56,230.56,2204.0,228.3591,228.369,228.1711,228.1711,2204.0
2024-12-10 13:05:00,230.56,230.63,230.45,230.62,1759.0,228.1711,228.2403,228.0622,228.2304,1759.0
2024-12-10 13:10:00,230.62,231.13,230.62,230.9,3364.0,228.2304,228.7351,228.2304,228.5075,3364.0
2024-12-10 13:15:00,230.97,231.13,230.97,230.98,1705.0,228.5768,228.7351,228.5768,228.5867,1705.0
2024-12-10 13:20:00,230.96,231.14,230.96,231.12,2502.0,228.5669,228.745,228.5669,228.7253,2502.0
2024-12-10 13:25:00,231.1,231.17,230.97,231.06,4243.0,228.7055,228.7747,228.5768,228.6659,4243.0
2024-12-10 13:30:00,231.06,231.06,230.91,230.93,1303.0,228.6659,228.6659,228.5174,228.5372,1303.0
2024-12-10 13:35:00,231.05,231.17,230.99,231.06,2310.0,228.656,228.7747,228.5966,228.6659,2310.0
2024-12-10 13:40:00,231.07,231.09,230.85,230.85,4488.0,228.6758,228.6956,228.4581,228.4581,4488.0
2024-12-10 13:45:00,230.89,230.97,230.78,230.94,3746.0,228.4976,228.5768,228.3888,228.5471,3746.0
2024-12-10 13:50:00,231.05,231.19,231.04,231.07,2025.0,228.656,228.7945,228.6461,228.6758,2025.0
2024-12-10 13:55:00,231.18,231.3,231.1,231.1,2526.0,228.7846,228.9034,228.7055,228.7055,2526.0
2024-12-10 14:00:00,231.1,231.1,230.88,230.88,2714.0,228.7055,228.7055,228.4877,228.4877,2714.0
2024-12-10 14:05:00,230.88,231.04,230.84,230.98,2581.0,228.4877,228.6461,228.4482,228.5867,2581.0
2024-12-10 14:10:00,230.95,230.95,230.78,230.79,1680.0,228.557,228.557,228.3888,228.3987,1680.0
2024-12-10 14:15:00,230.78,230.93,230.7,230.87,3240.0,228.3888,228.5372,228.3096,228.4778,3240.0
2024-12-10 14:20:00,230.88,230.88,230.79,230.83,720.0,228.4877,228.4877,228.3987,228.4383,720.0
2024-12-10 14:25:00,230.82,231.03,230.81,231.02,1229.0,228.4284,228.6362,228.4185,228.6263,1229.0
2024-12-10 14:30:00,230.9,231.25,230.9,231.25,1755.0,228.5075,228.8539,228.5075,228.8539,1755.0
2024-12-10 14:35:00,231.22,231.91,231.21,231.91,7779.0,228.8242,229.5071,228.8143,229.5071,7779.0
2024-12-10 14:40:00,231.92,232.11,231.74,231.8,7193.0,229.517,229.705,229.3388,229.3982,7193.0
2024-12-10 14:45:00,231.86,231.86,231.58,231.7,2640.0,229.4576,229.4576,229.1805,229.2992,2640.0
2024-12-10 14:50:00,231.81,232.32,231.8,232.32,6177.0,229.4081,229.9128,229.3982,229.9128,6177.0
2024-12-10 14:55:00,232.32,232.43,232.15,232.17,14368.0,229.9128,230.0217,229.7446,229.7644,14368.0
2024-12-10 15:00:00,232.23,232.58,232.14,232.3,4650.0,229.8238,230.1701,229.7347,229.893,4650.0
2024-12-10 15:05:00,232.39,232.58,232.38,232.51,7560.0,229.9821,230.1701,229.9722,230.1009,7560.0
2024-12-10 15:10:00,232.48,232.54,231.76,231.79,18219.0,230.0712,230.1305,229.3586,229.3883,18219.0
2024-12-10 15:15:00,231.79,232.05,231.57,231.89,9579.0,229.3883,229.6456,229.1706,229.4873,9579.0
2024-12-10 15:20:00,231.9,231.93,231.81,231.88,4207.0,229.4972,229.5269,229.4081,229.4774,4207.0
2024-12-10 15:25:00,231.81,231.9,231.61,231.74,7797.0,229.4081,229.4972,229.2102,229.3388,7797.0
2024-12-10 15:30:00,231.77,231.96,231.48,231.94,9055.0,229.3685,229.5565,229.0815,229.5368,9055.0
2024-12-10 15:35:00,231.94,232.02,231.77,231.83,6046.0,229.5368,229.6159,229.3685,229.4279,6046.0
2024-12-10 15:40:00,231.82,231.82,231.53,231.62,7185.0,229.418,229.418,229.131,229.2201,7185.0
2024-12-10 15:45:00,231.72,231.75,231.46,231.68,8799.0,229.319,229.3487,229.0617,229.2795,8799.0
2024-12-10 15:50:00,231.53,231.68,231.22,231.28,20032.0,229.131,229.2795,228.8242,228.8836,20032.0
2024-12-10 15:55:00,231.23,231.27,230.37,230.72,76937.0,228.8341,228.8737,227.983,228.3294,76937.0
2024-12-11 09:30:00,231.09,231.09,230.19,230.76,9994.0,228.6956,228.6956,227.8049,228.369,9994.0
2024-12-11 09:35:00,230.0,231.84,230.0,230.08,1389.0,227.6169,229.4378,227.6169,227.696,1389.0
2024-12-11 09:40:00,230.27,230.56,230.1,230.11,1946.0,227.8841,228.1711,227.7158,227.7257,1946.0
2024-12-11 09:45:00,230.18,230.59,230.13,230.59,2035.0,227.795,228.2007,227.7455,228.2007,2035.0
2024-12-11 09:50:00,230.51,230.51,229.19,229.37,6821.0,228.1216,228.1216,226.8153,226.9934,6821.0
2024-12-11 09:55:00,229.32,229.7,229.03,229.16,1600.0,226.9439,227.32,226.6569,226.7856,1600.0
2024-12-11 10:00:00,228.77,229.29,228.5,228.91,13060.0,226.3996,226.9142,226.1324,226.5382,13060.0
2024-12-11 10:05:00,228.65,229.33,228.19,228.81,3211.0,226.2808,226.9538,225.8256,226.4392,3211.0
2024-12-11 10:10:00,228.33,228.69,228.32,228.69,2877.0,225.9642,226.3204,225.9543,226.3204,2877.0
2024-12-11 10:15:00,228.67,228.67,228.17,228.45,7893.0,226.3006,226.3006,225.8058,226.0829,7893.0
2024-12-11 10:20:00,228.44,228.44,228.23,228.26,2333.0,226.073,226.073,225.8652,225.8949,2333.0
2024-12-11 10:25:00,228.31,229.1,228.31,229.09,1268.0,225.9444,226.7262,225.9444,226.7163,1268.0
2024-12-11 10:30:00,228.96,228.96,228.72,228.75,1197.0,226.5876,226.5876,226.3501,226.3798,1197.0
2024-12-11 10:35:00,228.61,228.93,228.61,228.93,1045.0,226.2413,226.5579,226.2413,226.5579,1045.0
2024-12-11 10:40:00,228.93,229.12,228.86,229.05,1700.0,226.5579,226.746,226.4887,226.6767,1700.0
2024-12-11 10:45:00,228.88,229.28,228.88,229.28,500.0,226.5085,226.9043,226.5085,226.9043,500.0
2024-12-11 10:50:00,229.32,229.76,229.32,229.7,1278.0,226.9439,227.3793,226.9439,227.32,1278.0
2024-12-11 10:55:00,229.64,230.47,229.64,230.47,6658.0,227.2606,228.082,227.2606,228.082,6658.0
2024-12-11 11:00:00,230.4,230.42,229.64,229.65,4407.0,228.0127,228.0325,227.2606,227.2705,4407.0
2024-12-11 11:05:00,229.8,229.8,229.28,229.36,2217.0,227.4189,227.4189,226.9043,226.9835,2217.0
2024-12-11 11:10:00,229.3,229.37,228.89,228.89,2882.0,226.9241,226.9934,226.5184,226.5184,2882.0
2024-12-11 11:15:00,229.15,229.34,228.91,229.21,685.0,226.7757,226.9637,226.5382,226.835,685.0
2024-12-11 11:20:00,229.01,229.15,229.01,229.03,700.0,226.6371,226.7757,226.6371,226.6569,700.0
2024-12-11 11:25:00,229.14,229.5,229.03,229.5,2000.0,226.7658,227.122,226.6569,227.122,2000.0
2024-12-11 11:30:00,229.46,229.67,229.46,229.67,1182.0,227.0825,227.2903,227.0825,227.2903,1182.0
2024-12-11 11:35:00,229.53,229.67,229.33,229.33,3191.0,227.1517,227.2903,226.9538,226.9538,3191.0
2024-12-11 11:40:00,229.51,229.79,229.48,229.79,1945.0,227.1319,227.409,227.1022,227.409,1945.0
2024-12-11 11:45:00,229.56,229.6,229.22,229.26,1800.0,227.1814,227.221,226.8449,226.8845,1800.0
2024-12-11 11:50:00,229.26,229.33,229.0,229.17,3099.0,226.8845,226.9538,226.6272,226.7955,3099.0
2024-12-11 11:55:00,229.19,229.29,229.18,229.19,2055.0,226.8153,226.9142,226.8054,226.8153,2055.0
2024-12-11 12:00:00,229.32,229.46,229.3,229.45,1673.0,226.9439,227.0825,226.9241,227.0726,1673.0
2024-12-11 12:05:00,229.26,229.52,229.06,229.35,3747.0,226.8845,227.1418,226.6866,226.9736,3747.0
2024-12-11 12:10:00,229.37,229.51,229.04,229.15,2300.0,226.9934,227.1319,226.6668,226.7757,2300.0
2024-12-11 12:15:00,229.18,229.3,229.17,229.18,400.0,226.8054,226.9241,226.7955,226.8054,400.0
2024-12-11 12:20:00,229.18,229.34,228.9,228.9,2456.0,226.8054,226.9637,226.5283,226.5283,2456.0
2024-12-11 12:25:00,229.21,229.25,229.07,229.11,1508.0,226.835,226.8746,226.6965,226.7361,1508.0
2024-12-11 12:30:00,229.16,229.2,228.77,228.77,4200.0,226.7856,226.8251,226.3996,226.3996,4200.0
2024-12-11 12:35:00,228.76,228.76,228.56,228.7,1291.0,226.3897,226.3897,226.1918,226.3303,1291.0
2024-12-11 12:40:00,228.66,228.66,228.45,228.55,809.0,226.2907,226.2907,226.0829,226.1819,809.0
2024-12-11 12:45:00,228.62,228.65,228.48,228.51,2007.0,226.2512,226.2808,226.1126,226.1423,2007.0
2024-12-11 12:50:00,228.45,228.76,228.45,228.63,1502.0,226.0829,226.3897,226.0829,226.2611,1502.0
2024-12-11 12:55:00,228.73,228.82,228.49,228.49,3074.0,226.36,226.4491,226.1225,226.1225,3074.0
2024-12-11 13:00:00,228.64,228.73,228.58,228.73,2000.0,226.2709,226.36,226.2116,226.36,2000.0
2024-12-11 13:05:00,228.54,228.73,228.54,228.73,200.0,226.172,226.36,226.172,226.36,200.0
2024-12-11 13:10:00,228.74,228.82,228.64,228.75,1477.0,226.3699,226.4491,226.2709,226.3798,1477.0
2024-12-11 13:15:00,228.66,228.66,228.42,228.42,1153.0,226.2907,226.2907,226.0532,226.0532,1153.0
2024-12-11 13:20:00,228.39,228.49,228.3,228.34,1500.0,226.0235,226.1225,225.9345,225.9741,1500.0
2024-12-11 13:25:00,228.43,228.5,228.31,228.5,1922.0,226.0631,226.1324,225.9444,226.1324,1922.0
2024-12-11 13:30:00,228.51,228.51,228.43,228.48,1419.0,226.1423,226.1423,226.0631,226.1126,1419.0
2024-12-11 13:35:00,228.43,228.5,228.23,228.5,3893.0,226.0631,226.1324,225.8652,226.1324,3893.0
2024-12-11 13:40:00,228.56,228.57,228.45,228.53,3200.0,226.1918,226.2017,226.0829,226.1621,3200.0
2024-12-11 13:45:00,228.55,228.64,228.53,228.58,800.0,226.1819,226.2709,226.1621,226.2116,800.0
2024-12-11 13:50:00,228.61,228.66,228.26,228.26,3250.0,226.2413,226.2907,225.8949,225.8949,3250.0
2024-12-11 13:55:00,228.4,228.41,228.29,228.41,2848.0,226.0334,226.0433,225.9246,226.0433,2848.0
2024-12-11 14:00:00,228.42,228.55,228.31,228.55,2122.0,226.0532,226.1819,225.9444,226.1819,2122.0
2024-12-11 14:05:00,228.64,229.03,228.63,229.0,5460.0,226.2709,226.6569,226.2611,226.6272,5460.0
2024-12-11 14:10:00,229.05,229.18,228.98,229.15,3961.0,226.6767,226.8054,226.6074,226.7757,3961.0
2024-12-11 14:15:00,229.08,229.13,228.73,228.73,2496.0,226.7064,226.7559,226.36,226.36,2496.0
2024-12-11 14:20:00,228.71,228.75,228.41,228.5,2984.0,226.3402,226.3798,226.0433,226.1324,2984.0
2024-12-11 14:25:00,228.5,228.76,228.42,228.57,1300.0,226.1324,226.3897,226.0532,226.2017,1300.0
2024-12-11 14:30:00,228.7,228.99,228.7,228.71,5571.0,226.3303,226.6173,226.3303,226.3402,5571.0
2024-12-11 14:35:00,228.83,229.05,228.72,228.94,6012.0,226.459,226.6767,226.3501,226.5678,6012.0
2024-12-11 14:40:00,228.94,229.0,228.87,228.88,1408.0,226.5678,226.6272,226.4986,226.5085,1408.0
2024-12-11 14:45:00,228.88,229.11,228.75,228.75,4519.0,226.5085,226.7361,226.3798,226.3798,4519.0
2024-12-11 14:50:00,228.76,228.99,228.76,228.83,4847.0,226.3897,226.6173,226.3897,226.459,4847.0
2024-12-11 14:55:00,228.93,228.94,228.85,228.91,1000.0,226.5579,226.5678,226.4788,226.5382,1000.0
2024-12-11 15:00:00,228.94,229.01,228.84,228.88,3390.0,226.5678,226.6371,226.4689,226.5085,3390.0
2024-12-11 15:05:00,228.92,228.96,228.82,228.87,10830.0,226.548,226.5876,226.4491,226.4986,10830.0
2024-12-11 15:10:00,228.87,228.9,228.67,228.67,5039.0,226.4986,226.5283,226.3006,226.3006,5039.0
2024-12-11 15:15:00,228.69,228.77,228.45,228.64,4271.0,226.3204,226.3996,226.0829,226.2709,4271.0
2024-12-11 15:20:00,228.69,228.69,228.31,228.41,5853.0,226.3204,226.3204,225.9444,226.0433,5853.0
2024-12-11 15:25:00,228.42,228.57,228.35,228.48,3668.0,226.0532,226.2017,225.984,226.1126,3668.0
2024-12-11 15:30:00,228.4,228.48,228.15,228.24,5417.0,226.0334,226.1126,225.786,225.8751,5417.0
2024-12-11 15:35:00,228.28,228.64,228.22,228.64,4115.0,225.9147,226.2709,225.8553,226.2709,4115.0
2024-12-11 15:40:00,228.59,228.61,228.47,228.54,6009.0,226.2215,226.2413,226.1027,226.172,6009.0
2024-12-11 15:45:00,228.54,228.96,228.47,228.84,5121.0,226.172,226.5876,226.1027,226.4689,5121.0
2024-12-11 15:50:00,228.79,229.27,228.79,228.99,15513.0,226.4194,226.8944,226.4194,226.6173,15513.0
2024-12-11 15:55:00,228.97,229.14,228.81,229.02,47094.0,226.5975,226.7658,226.4392,226.647,47094.0
2024-12-12 09:30:00,227.61,228.77,225.77,226.34,14973.0,225.2516,226.3996,223.4307,223.9948,14973.0
2024-12-12 09:35:00,226.25,226.63,224.31,224.99,12695.0,223.9057,224.2818,221.9858,222.6588,12695.0
2024-12-12 09:40:00,225.55,226.17,224.88,224.89,13355.0,223.213,223.8265,222.5499,222.5598,13355.0
2024-12-12 09:45:00,225.35,226.72,224.67,226.02,1962.0,223.015,224.3708,222.3421,223.6781,1962.0
2024-12-12 09:50:00,226.41,226.41,225.78,226.21,4518.0,224.0641,224.0641,223.4406,223.8661,4518.0
2024-12-12 09:55:00,226.21,226.43,225.18,225.54,15428.0,223.8661,224.0838,222.8468,223.2031,15428.0
2024-12-12 10:00:00,225.73,226.01,225.41,225.81,4077.0,223.3911,223.6682,223.0744,223.4703,4077.0
2024-12-12 10:05:00,226.06,226.06,225.12,225.38,8625.0,223.7177,223.7177,222.7874,223.0447,8625.0
2024-12-12 10:10:00,225.42,225.49,224.99,225.4,2499.0,223.0843,223.1536,222.6588,223.0645,2499.0
2024-12-12 10:15:00,225.38,225.79,225.22,225.22,3502.0,223.0447,223.4505,222.8864,222.8864,3502.0
2024-12-12 10:20:00,225.37,225.54,224.67,225.06,7369.0,223.0348,223.2031,222.3421,222.728,7369.0
2024-12-12 10:25:00,224.82,226.23,224.81,226.03,1618.0,222.4905,223.8859,222.4806,223.688,1618.0
2024-12-12 10:30:00,226.04,226.62,225.87,226.61,7514.0,223.6979,224.2719,223.5297,224.262,7514.0
2024-12-12 10:35:00,226.32,226.82,225.12,225.24,9775.0,223.975,224.4698,222.7874,222.9062,9775.0
2024-12-12 10:40:00,225.36,226.04,225.03,225.91,12708.0,223.0249,223.6979,222.6984,223.5692,12708.0
2024-12-12 10:45:00,225.81,225.96,225.55,225.69,4421.0,223.4703,223.6187,223.213,223.3515,4421.0
2024-12-12 10:50:00,225.52,225.65,225.0,225.2,14079.0,223.1833,223.3119,222.6687,222.8666,14079.0
2024-12-12 10:55:00,225.06,225.51,224.71,225.24,18503.0,222.728,223.1734,222.3817,222.9062,18503.0
2024-12-12 11:00:00,225.18,225.27,224.44,224.74,11917.0,222.8468,222.9359,222.1145,222.4114,11917.0
2024-12-12 11:05:00,224.74,225.27,224.54,225.23,4773.0,222.4114,222.9359,222.2134,222.8963,4773.0
2024-12-12 11:10:00,225.18,225.29,225.02,225.09,4306.0,222.8468,222.9557,222.6885,222.7577,4306.0
2024-12-12 11:15:00,225.0,225.33,225.0,225.2,4251.0,222.6687,222.9952,222.6687,222.8666,4251.0
2024-12-12 11:20:00,225.21,225.62,225.2,225.34,6350.0,222.8765,223.2822,222.8666,223.0051,6350.0
2024-12-12 11:25:00,225.44,225.9,225.03,225.22,7381.0,223.1041,223.5593,222.6984,222.8864,7381.0
2024-12-12 11:30:00,225.05,225.65,225.05,225.37,5213.0,222.7181,223.3119,222.7181,223.0348,5213.0
2024-12-12 11:35:00,225.37,225.76,225.36,225.63,4972.0,223.0348,223.4208,223.0249,223.2921,4972.0
2024-12-12 11:40:00,225.67,225.77,225.6,225.64,2291.0,223.3317,223.4307,223.2624,223.302,2291.0
2024-12-12 11:45:00,225.57,226.08,225.41,225.77,11666.0,223.2328,223.7375,223.0744,223.4307,11666.0
2024-12-12 11:50:00,225.84,226.0,225.68,225.73,7549.0,223.5,223.6583,223.3416,223.3911,7549.0
2024-12-12 11:55:00,225.87,225.98,225.31,225.31,13025.0,223.5297,223.6385,222.9755,222.9755,13025.0
2024-12-12 12:00:00,225.18,225.67,225.15,225.42,24800.0,222.8468,223.3317,222.8171,223.0843,24800.0
2024-12-12 12:05:00,225.41,225.68,225.25,225.4,10602.0,223.0744,223.3416,222.9161,223.0645,10602.0
2024-12-12 12:10:00,225.43,225.43,225.04,225.24,8073.0,223.0942,223.0942,222.7083,222.9062,8073.0
2024-12-12 12:15:00,225.29,225.41,225.06,225.19,6844.0,222.9557,223.0744,222.728,222.8567,6844.0
2024-12-12 12:20:00,225.34,225.47,225.11,225.2,14712.0,223.0051,223.1338,222.7775,222.8666,14712.0
2024-12-12 12:25:00,225.11,225.26,224.98,225.26,6477.0,222.7775,222.926,222.6489,222.926,6477.0
2024-12-12 12:30:00,225.26,225.4,225.14,225.18,4244.0,222.926,223.0645,222.8072,222.8468,4244.0
2024-12-12 12:35:00,225.2,225.37,225.1,225.16,10696.0,222.8666,223.0348,222.7676,222.827,10696.0
2024-12-12 12:40:00,225.27,225.31,224.91,224.91,6397.0,222.9359,222.9755,222.5796,222.5796,6397.0
2024-12-12 12:45:00,225.15,225.28,225.04,225.2,5454.0,222.8171,222.9458,222.7083,222.8666,5454.0
2024-12-12 12:50:00,225.21,225.21,224.87,224.88,2490.0,222.8765,222.8765,222.54,222.5499,2490.0
2024-12-12 12:55:00,225.08,225.1,224.96,225.05,9468.0,222.7478,222.7676,222.6291,222.7181,9468.0
2024-12-12 13:00:00,225.05,225.42,224.98,225.37,9871.0,222.7181,223.0843,222.6489,223.0348,9871.0
2024-12-12 13:05:00,225.43,225.47,225.23,225.3,5995.0,223.0942,223.1338,222.8963,222.9656,5995.0
2024-12-12 13:10:00,225.42,225.42,225.16,225.34,3182.0,223.0843,223.0843,222.827,223.0051,3182.0
2024-12-12 13:15:00,225.25,225.59,225.25,225.49,5854.0,222.9161,223.2526,222.9161,223.1536,5854.0
2024-12-12 13:20:00,225.67,225.89,225.65,225.65,6163.0,223.3317,223.5494,223.3119,223.3119,6163.0
2024-12-12 13:25:00,225.7,225.77,225.24,225.34,3665.0,223.3614,223.4307,222.9062,223.0051,3665.0
2024-12-12 13:30:00,225.24,225.53,225.05,225.48,13413.0,222.9062,223.1932,222.7181,223.1437,13413.0
2024-12-12 13:35:00,225.48,225.48,225.1,225.1,3267.0,223.1437,223.1437,222.7676,222.7676,3267.0
2024-12-12 13:40:00,225.15,225.17,224.95,224.98,8517.0,222.8171,222.8369,222.6192,222.6489,8517.0
2024-12-12 13:45:00,225.03,225.04,224.85,224.91,1467.0,222.6984,222.7083,222.5202,222.5796,1467.0
2024-12-12 13:50:00,225.06,225.14,224.98,225.12,8729.0,222.728,222.8072,222.6489,222.7874,8729.0
2024-12-12 13:55:00,225.07,225.16,224.94,224.97,4707.0,222.7379,222.827,222.6093,222.639,4707.0
2024-12-12 14:00:00,225.06,225.07,224.82,224.92,10484.0,222.728,222.7379,222.4905,222.5895,10484.0
2024-12-12 14:05:00,224.92,225.0,224.53,224.63,5661.0,222.5895,222.6687,222.2035,222.3025,5661.0
2024-12-12 14:10:00,224.63,224.63,223.6,223.84,21849.0,222.3025,222.3025,221.2832,221.5207,21849.0
2024-12-12 14:15:00,223.64,224.37,223.32,224.21,27750.0,221.3228,222.0452,221.0061,221.8869,27750.0
2024-12-12 14:20:00,224.22,224.56,224.13,224.16,9963.0,221.8967,222.2332,221.8077,221.8374,9963.0
2024-12-12 14:25:00,224.18,224.32,224.05,224.23,20552.0,221.8572,221.9957,221.7285,221.9066,20552.0
2024-12-12 14:30:00,224.3,224.66,224.23,224.56,5933.0,221.9759,222.3322,221.9066,222.2332,5933.0
2024-12-12 14:35:00,224.53,224.96,224.27,224.9,13641.0,222.2035,222.6291,221.9462,222.5697,13641.0
2024-12-12 14:40:00,224.89,224.99,224.7,224.88,3364.0,222.5598,222.6588,222.3718,222.5499,3364.0
2024-12-12 14:45:00,224.99,225.35,224.89,224.99,4163.0,222.6588,223.015,222.5598,222.6588,4163.0
2024-12-12 14:50:00,225.08,225.08,224.67,224.83,4683.0,222.7478,222.7478,222.3421,222.5004,4683.0
2024-12-12 14:55:00,224.83,224.92,224.68,224.83,6235.0,222.5004,222.5895,222.352,222.5004,6235.0
2024-12-12 15:00:00,224.94,225.45,224.94,225.12,5009.0,222.6093,223.114,222.6093,222.7874,5009.0
2024-12-12 15:05:00,225.11,225.22,224.86,225.21,7183.0,222.7775,222.8864,222.5301,222.8765,7183.0
2024-12-12 15:10:00,225.25,225.51,225.19,225.41,7277.0,222.9161,223.1734,222.8567,223.0744,7277.0
2024-12-12 15:15:00,225.5,225.5,225.18,225.19,6274.0,223.1635,223.1635,222.8468,222.8567,6274.0
2024-12-12 15:20:00,225.09,225.18,224.81,224.83,9875.0,222.7577,222.8468,222.4806,222.5004,9875.0
2024-12-12 15:25:00,224.83,224.94,224.66,224.94,13246.0,222.5004,222.6093,222.3322,222.6093,13246.0
2024-12-12 15:30:00,224.89,225.27,224.6,225.22,9619.0,222.5598,222.9359,222.2728,222.8864,9619.0
2024-12-12 15:35:00,225.22,225.25,224.88,225.02,7410.0,222.8864,222.9161,222.5499,222.6885,7410.0
2024-12-12 15:40:00,225.06,225.51,224.86,225.2,14043.0,222.728,223.1734,222.5301,222.8666,14043.0
2024-12-12 15:45:00,225.38,225.45,224.6,224.7,12316.0,223.0447,223.114,222.2728,222.3718,12316.0
2024-12-12 15:50:00,224.6,224.85,224.3,224.5,23940.0,222.2728,222.5202,221.9759,222.1738,23940.0
2024-12-12 15:55:00,224.42,224.43,224.08,224.38,61814.0,222.0947,222.1046,221.7582,222.0551,61814.0
2024-12-13 09:30:00,223.85,224.76,223.27,224.52,11912.0,221.5306,222.4312,220.9566,222.1936,11912.0
2024-12-13 09:35:00,224.48,224.48,223.72,223.93,530.0,222.1541,222.1541,221.4019,221.6098,530.0
2024-12-13 09:40:00,224.12,224.84,223.48,223.71,3468.0,221.7978,222.5103,221.1644,221.392,3468.0
2024-12-13 09:45:00,223.46,224.21,223.27,224.09,4919.0,221.1446,221.8869,220.9566,221.7681,4919.0
2024-12-13 09:50:00,223.74,223.89,223.07,223.33,2831.0,221.4217,221.5702,220.7587,221.016,2831.0
2024-12-13 09:55:00,223.31,223.34,222.99,223.3,2683.0,220.9962,221.0259,220.6795,220.9863,2683.0
2024-12-13 10:00:00,223.42,223.42,222.71,222.92,6614.0,221.105,221.105,220.4024,220.6102,6614.0
2024-12-13 10:05:00,222.92,223.09,222.7,223.0,6355.0,220.6102,220.7785,220.3925,220.6894,6355.0
2024-12-13 10:10:00,222.76,222.92,222.43,222.81,2633.0,220.4519,220.6102,220.1253,220.5014,2633.0
2024-12-13 10:15:00,222.73,223.13,222.72,222.99,5166.0,220.4222,220.818,220.4123,220.6795,5166.0
2024-12-13 10:20:00,222.93,223.13,222.32,223.02,4679.0,220.6201,220.818,220.0164,220.7092,4679.0
2024-12-13 10:25:00,223.25,223.51,223.25,223.51,1343.0,220.9368,221.1941,220.9368,221.1941,1343.0
2024-12-13 10:30:00,223.34,223.34,223.03,223.16,1384.0,221.0259,221.0259,220.7191,220.8477,1384.0
2024-12-13 10:35:00,223.23,223.28,223.14,223.14,757.0,220.917,220.9665,220.8279,220.8279,757.0
2024-12-13 10:40:00,223.33,223.58,223.17,223.31,3431.0,221.016,221.2634,220.8576,220.9962,3431.0
2024-12-13 10:45:00,223.11,223.23,222.85,222.95,1315.0,220.7982,220.917,220.5409,220.6399,1315.0
2024-12-13 10:50:00,222.97,223.43,222.87,223.43,1698.0,220.6597,221.1149,220.5607,221.1149,1698.0
2024-12-13 10:55:00,223.42,223.85,223.39,223.85,1998.0,221.105,221.5306,221.0753,221.5306,1998.0
2024-12-13 11:00:00,223.6,223.82,223.59,223.72,1975.0,221.2832,221.5009,221.2733,221.4019,1975.0
2024-12-13 11:05:00,223.48,223.9,223.48,223.9,7002.0,221.1644,221.5801,221.1644,221.5801,7002.0
2024-12-13 11:10:00,223.81,224.0,223.78,223.88,5490.0,221.491,221.679,221.4613,221.5603,5490.0
2024-12-13 11:15:00,223.77,224.04,223.52,223.64,2233.0,221.4514,221.7186,221.204,221.3228,2233.0
2024-12-13 11:20:00,223.64,224.07,223.54,224.06,6484.0,221.3228,221.7483,221.2238,221.7384,6484.0
2024-12-13 11:25:00,223.89,224.13,223.89,224.13,2847.0,221.5702,221.8077,221.5702,221.8077,2847.0
2024-12-13 11:30:00,224.13,224.49,224.13,224.26,1332.0,221.8077,222.1639,221.8077,221.9363,1332.0
2024-12-13 11:35:00,224.31,224.31,223.83,224.0,5641.0,221.9858,221.9858,221.5108,221.679,5641.0
2024-12-13 11:40:00,224.0,224.05,223.31,223.86,41740.0,221.679,221.7285,220.9962,221.5405,41740.0
2024-12-13 11:45:00,223.82,223.94,223.25,223.31,3494.0,221.5009,221.6196,220.9368,220.9962,3494.0
2024-12-13 11:50:00,223.49,223.8,223.48,223.51,3069.0,221.1743,221.4811,221.1644,221.1941,3069.0
2024-12-13 11:55:00,223.59,223.59,223.28,223.5,5062.0,221.2733,221.2733,220.9665,221.1842,5062.0
2024-12-13 12:00:00,223.36,223.38,223.22,223.22,1051.0,221.0457,221.0655,220.9071,220.9071,1051.0
2024-12-13 12:05:00,223.14,223.28,222.92,222.97,6595.0,220.8279,220.9665,220.6102,220.6597,6595.0
2024-12-13 12:10:00,223.06,223.33,222.93,223.33,7819.0,220.7488,221.016,220.6201,221.016,7819.0
2024-12-13 12:15:00,223.56,223.64,223.33,223.64,3267.0,221.2436,221.3228,221.016,221.3228,3267.0
2024-12-13 12:20:00,223.81,223.95,223.49,223.49,1880.0,221.491,221.6295,221.1743,221.1743,1880.0
2024-12-13 12:25:00,223.49,223.74,223.47,223.64,752.0,221.1743,221.4217,221.1545,221.3228,752.0
2024-12-13 12:30:00,223.67,223.82,223.58,223.81,2076.0,221.3524,221.5009,221.2634,221.491,2076.0
2024-12-13 12:35:00,223.74,223.87,223.5,223.57,1180.0,221.4217,221.5504,221.1842,221.2535,1180.0
2024-12-13 12:40:00,223.48,223.81,223.46,223.52,5856.0,221.1644,221.491,221.1446,221.204,5856.0
2024-12-13 12:45:00,223.31,223.71,223.31,223.6,1774.0,220.9962,221.392,220.9962,221.2832,1774.0
2024-12-13 12:50:00,223.67,223.72,223.55,223.6,1139.0,221.3524,221.4019,221.2337,221.2832,1139.0
2024-12-13 12:55:00,223.56,223.57,223.44,223.5,1134.0,221.2436,221.2535,221.1248,221.1842,1134.0
2024-12-13 13:00:00,223.5,223.62,223.41,223.41,1951.0,221.1842,221.303,221.0951,221.0951,1951.0
2024-12-13 13:05:00,223.45,223.52,223.19,223.31,4024.0,221.1347,221.204,220.8774,220.9962,4024.0
2024-12-13 13:10:00,223.33,223.33,223.06,223.17,606.0,221.016,221.016,220.7488,220.8576,606.0
2024-12-13 13:15:00,223.2,223.35,223.08,223.32,3825.0,220.8873,221.0358,220.7686,221.0061,3825.0
2024-12-13 13:20:00,223.33,223.34,223.16,223.18,1630.0,221.016,221.0259,220.8477,220.8675,1630.0
2024-12-13 13:25:00,223.2,223.37,223.2,223.27,1751.0,220.8873,221.0556,220.8873,220.9566,1751.0
2024-12-13 13:30:00,223.34,223.34,223.09,223.25,1692.0,221.0259,221.0259,220.7785,220.9368,1692.0
2024-12-13 13:35:00,223.18,223.31,223.17,223.31,1438.0,220.8675,220.9962,220.8576,220.9962,1438.0
2024-12-13 13:40:00,223.26,223.26,223.11,223.25,2703.0,220.9467,220.9467,220.7982,220.9368,2703.0
2024-12-13 13:45:00,223.26,223.35,223.16,223.23,2490.0,220.9467,221.0358,220.8477,220.917,2490.0
2024-12-13 13:50:00,223.1,223.18,222.92,222.93,3171.0,220.7884,220.8675,220.6102,220.6201,3171.0
2024-12-13 13:55:00,222.88,222.96,222.79,222.79,1708.0,220.5706,220.6498,220.4816,220.4816,1708.0
2024-12-13 14:00:00,222.86,222.86,222.72,222.84,1737.0,220.5508,220.5508,220.4123,220.531,1737.0
2024-12-13 14:05:00,222.85,223.05,222.83,223.05,1676.0,220.5409,220.7389,220.5211,220.7389,1676.0
2024-12-13 14:10:00,223.06,223.06,222.84,222.84,1602.0,220.7488,220.7488,220.531,220.531,1602.0
2024-12-13 14:15:00,223.0,223.06,222.87,222.91,6734.0,220.6894,220.7488,220.5607,220.6003,6734.0
2024-12-13 14:20:00,222.91,222.99,222.69,222.88,1905.0,220.6003,220.6795,220.3826,220.5706,1905.0
2024-12-13 14:25:00,222.88,222.88,222.57,222.73,4319.0,220.5706,220.5706,220.2638,220.4222,4319.0
2024-12-13 14:30:00,222.7,222.74,222.4,222.45,2850.0,220.3925,220.4321,220.0956,220.1451,2850.0
2024-12-13 14:35:00,222.56,222.64,222.47,222.64,4517.0,220.2539,220.3331,220.1649,220.3331,4517.0
2024-12-13 14:40:00,222.67,222.75,222.61,222.75,2520.0,220.3628,220.442,220.3034,220.442,2520.0
2024-12-13 14:45:00,222.81,222.81,222.44,222.44,3048.0,220.5014,220.5014,220.1352,220.1352,3048.0
2024-12-13 14:50:00,222.44,222.75,222.43,222.7,7010.0,220.1352,220.442,220.1253,220.3925,7010.0
2024-12-13 14:55:00,222.72,222.78,222.3,222.3,6034.0,220.4123,220.4717,219.9966,219.9966,6034.0
2024-12-13 15:00:00,222.4,222.42,222.24,222.31,14502.0,220.0956,220.1154,219.9373,220.0065,14502.0
2024-12-13 15:05:00,222.18,222.31,222.11,222.29,6074.0,219.8779,220.0065,219.8086,219.9867,6074.0
2024-12-13 15:10:00,222.21,222.38,222.18,222.32,6118.0,219.9076,220.0758,219.8779,220.0164,6118.0
2024-12-13 15:15:00,222.34,222.44,222.26,222.27,5461.0,220.0362,220.1352,219.9571,219.967,5461.0
2024-12-13 15:20:00,222.25,222.39,222.2,222.33,9724.0,219.9472,220.0857,219.8977,220.0263,9724.0
2024-12-13 15:25:00,222.35,222.36,222.22,222.3,2259.0,220.0461,220.056,219.9175,219.9966,2259.0
2024-12-13 15:30:00,222.31,222.32,222.01,222.11,8320.0,220.0065,220.0164,219.7096,219.8086,8320.0
2024-12-13 15:35:00,222.11,222.28,222.06,222.15,11861.0,219.8086,219.9768,219.7591,219.8482,11861.0
2024-12-13 15:40:00,222.21,222.64,222.07,222.47,14644.0,219.9076,220.3331,219.769,220.1649,14644.0
2024-12-13 15:45:00,222.57,222.67,222.28,222.65,5575.0,220.2638,220.3628,219.9768,220.343,5575.0
2024-12-13 15:50:00,222.53,222.76,222.44,222.58,18158.0,220.2243,220.4519,220.1352,220.2737,18158.0
2024-12-13 15:55:00,222.45,223.24,222.45,223.16,76954.0,220.1451,220.9269,220.1451,220.8477,76954.0
2024-12-16 09:30:00,223.62,223.9,223.13,223.54,17574.0,221.303,221.5801,220.818,221.2238,17574.0
2024-12-16 09:35:00,223.96,225.31,223.44,223.81,4488.0,221.6394,222.9755,221.1248,221.491,4488.0
2024-12-16 09:40:00,224.29,224.78,223.93,224.2,2685.0,221.966,222.4509,221.6098,221.877,2685.0
2024-12-16 09:45:00,224.05,225.22,224.05,224.94,7490.0,221.7285,222.8864,221.7285,222.6093,7490.0
2024-12-16 09:50:00,224.93,225.04,223.86,224.19,3177.0,222.5994,222.7083,221.5405,221.8671,3177.0
2024-12-16 09:55:00,223.86,224.4,223.86,224.19,1609.0,221.5405,222.0749,221.5405,221.8671,1609.0
2024-12-16 10:00:00,224.19,224.75,224.18,224.44,6822.0,221.8671,222.4213,221.8572,222.1145,6822.0
2024-12-16 10:05:00,224.59,225.0,224.59,224.91,1631.0,222.2629,222.6687,222.2629,222.5796,1631.0
2024-12-16 10:10:00,224.95,225.12,224.71,224.95,4221.0,222.6192,222.7874,222.3817,222.6192,4221.0
2024-12-16 10:15:00,225.05,225.05,224.71,224.77,3373.0,222.7181,222.7181,222.3817,222.441,3373.0
2024-12-16 10:20:00,224.81,224.81,224.48,224.6,4765.0,222.4806,222.4806,222.1541,222.2728,4765.0
2024-12-16 10:25:00,224.4,224.73,224.34,224.56,4306.0,222.0749,222.4015,222.0155,222.2332,4306.0
2024-12-16 10:30:00,224.68,224.79,223.92,223.99,15522.0,222.352,222.4608,221.5999,221.6691,15522.0
2024-12-16 10:35:00,224.1,224.1,223.85,223.85,5900.0,221.778,221.778,221.5306,221.5306,5900.0
2024-12-16 10:40:00,223.78,223.83,223.6,223.6,3927.0,221.4613,221.5108,221.2832,221.2832,3927.0
2024-12-16 10:45:00,223.59,223.63,223.38,223.54,2512.0,221.2733,221.3129,221.0655,221.2238,2512.0
2024-12-16 10:50:00,223.54,223.79,223.43,223.73,6154.0,221.2238,221.4712,221.1149,221.4118,6154.0
2024-12-16 10:55:00,223.74,224.02,223.68,223.91,6848.0,221.4217,221.6988,221.3623,221.59,6848.0
2024-12-16 11:00:00,223.96,223.96,223.38,223.39,7468.0,221.6394,221.6394,221.0655,221.0753,7468.0
2024-12-16 11:05:00,223.42,223.7,223.37,223.66,5215.0,221.105,221.3821,221.0556,221.3425,5215.0
2024-12-16 11:10:00,223.63,223.63,223.43,223.45,1893.0,221.3129,221.3129,221.1149,221.1347,1893.0
2024-12-16 11:15:00,223.58,223.58,222.65,222.85,9405.0,221.2634,221.2634,220.343,220.5409,9405.0
2024-12-16 11:20:00,222.96,223.0,222.71,222.71,5765.0,220.6498,220.6894,220.4024,220.4024,5765.0
2024-12-16 11:25:00,222.66,222.75,222.32,222.37,12150.0,220.3529,220.442,220.0164,220.0659,12150.0
2024-12-16 11:30:00,222.28,222.45,222.21,222.26,19912.0,219.9768,220.1451,219.9076,219.9571,19912.0
2024-12-16 11:35:00,222.28,223.14,222.28,222.97,8521.0,219.9768,220.8279,219.9768,220.6597,8521.0
2024-12-16 11:40:00,223.19,223.29,222.92,223.05,6578.0,220.8774,220.9764,220.6102,220.7389,6578.0
2024-12-16 11:45:00,223.05,223.34,222.99,223.26,4687.0,220.7389,221.0259,220.6795,220.9467,4687.0
2024-12-16 11:50:00,223.3,223.47,223.3,223.39,3637.0,220.9863,221.1545,220.9863,221.0753,3637.0
2024-12-16 11:55:00,223.33,223.48,223.14,223.21,5469.0,221.016,221.1644,220.8279,220.8972,5469.0
2024-12-16 12:00:00,223.17,223.31,222.91,222.92,3241.0,220.8576,220.9962,220.6003,220.6102,3241.0
2024-12-16 12:05:00,222.91,223.02,222.83,222.94,1436.0,220.6003,220.7092,220.5211,220.63,1436.0
2024-12-16 12:10:00,222.9,223.17,222.81,223.11,9826.0,220.5904,220.8576,220.5014,220.7982,9826.0
2024-12-16 12:15:00,223.08,223.08,222.88,222.93,3625.0,220.7686,220.7686,220.5706,220.6201,3625.0
2024-12-16 12:20:00,222.93,223.03,222.9,222.91,2637.0,220.6201,220.7191,220.5904,220.6003,2637.0
2024-12-16 12:25:00,222.81,223.01,222.73,222.88,5068.0,220.5014,220.6993,220.4222,220.5706,5068.0
2024-12-16 12:30:00,223.0,223.0,222.66,222.79,7262.0,220.6894,220.6894,220.3529,220.4816,7262.0
2024-12-16 12:35:00,222.79,222.79,222.65,222.76,1932.0,220.4816,220.4816,220.343,220.4519,1932.0
2024-12-16 12:40:00,222.77,222.8,222.56,222.61,2369.0,220.4618,220.4915,220.2539,220.3034,2369.0
2024-12-16 12:45:00,222.61,222.74,222.37,222.48,10786.0,220.3034,220.4321,220.0659,220.1748,10786.0
2024-12-16 12:50:00,222.49,222.58,222.41,222.47,1701.0,220.1847,220.2737,220.1055,220.1649,1701.0
2024-12-16 12:55:00,222.51,222.59,222.26,222.31,10967.0,220.2045,220.2836,219.9571,220.0065,10967.0
2024-12-16 13:00:00,222.36,222.86,222.36,222.71,8134.0,220.056,220.5508,220.056,220.4024,8134.0
2024-12-16 13:05:00,222.65,222.7,222.4,222.68,3274.0,220.343,220.3925,220.0956,220.3727,3274.0
2024-12-16 13:10:00,222.75,222.76,222.45,222.46,3613.0,220.442,220.4519,220.1451,220.155,3613.0
2024-12-16 13:15:00,222.4,222.51,222.31,222.39,5031.0,220.0956,220.2045,220.0065,220.0857,5031.0
2024-12-16 13:20:00,222.43,222.5,222.29,222.34,10321.0,220.1253,220.1946,219.9867,220.0362,10321.0
2024-12-16 13:25:00,222.29,222.34,222.21,222.28,2444.0,219.9867,220.0362,219.9076,219.9768,2444.0
2024-12-16 13:30:00,222.34,222.51,222.31,222.37,6106.0,220.0362,220.2045,220.0065,220.0659,6106.0
2024-12-16 13:35:00,222.34,222.4,222.18,222.32,5122.0,220.0362,220.0956,219.8779,220.0164,5122.0
2024-12-16 13:40:00,222.33,222.41,222.27,222.27,3862.0,220.0263,220.1055,219.967,219.967,3862.0
2024-12-16 13:45:00,222.34,222.57,222.29,222.57,11365.0,220.0362,220.2638,219.9867,220.2638,11365.0
2024-12-16 13:50:00,222.49,222.65,222.36,222.61,11423.0,220.1847,220.343,220.056,220.3034,11423.0
2024-12-16 13:55:00,222.62,222.62,221.92,221.92,40312.0,220.3133,220.3133,219.6206,219.6206,40312.0
2024-12-16 14:00:00,222.0,222.16,221.8,222.05,5684.0,219.6997,219.8581,219.5018,219.7492,5684.0
2024-12-16 14:05:00,221.97,222.59,221.95,222.17,117796.0,219.6701,220.2836,219.6503,219.868,117796.0
2024-12-16 14:10:00,222.25,222.25,222.02,222.12,5088.0,219.9472,219.9472,219.7195,219.8185,5088.0
2024-12-16 14:15:00,222.1,222.2,221.82,221.84,5316.0,219.7987,219.8977,219.5216,219.5414,5316.0
2024-12-16 14:20:00,221.87,221.96,221.76,221.81,6292.0,219.5711,219.6602,219.4622,219.5117,6292.0
2024-12-16 14:25:00,221.83,222.01,221.66,221.97,6738.0,219.5315,219.7096,219.3633,219.6701,6738.0
2024-12-16 14:30:00,222.02,222.02,221.71,221.88,6649.0,219.7195,219.7195,219.4128,219.581,6649.0
2024-12-16 14:35:00,221.89,221.89,221.69,221.71,4873.0,219.5909,219.5909,219.393,219.4128,4873.0
2024-12-16 14:40:00,221.74,221.77,221.67,221.68,4290.0,219.4424,219.4721,219.3732,219.3831,4290.0
2024-12-16 14:45:00,221.68,221.75,221.63,221.67,3552.0,219.3831,219.4523,219.3336,219.3732,3552.0
2024-12-16 14:50:00,221.73,222.04,221.73,222.04,4166.0,219.4325,219.7393,219.4325,219.7393,4166.0
2024-12-16 14:55:00,222.03,222.05,221.92,221.97,9340.0,219.7294,219.7492,219.6206,219.6701,9340.0
2024-12-16 15:00:00,221.97,221.97,221.7,221.74,1325.0,219.6701,219.6701,219.4029,219.4424,1325.0
2024-12-16 15:05:00,221.84,221.91,221.71,221.91,5680.0,219.5414,219.6107,219.4128,219.6107,5680.0
2024-12-16 15:10:00,221.84,221.92,221.76,221.83,3865.0,219.5414,219.6206,219.4622,219.5315,3865.0
2024-12-16 15:15:00,221.81,221.91,221.63,221.66,4326.0,219.5117,219.6107,219.3336,219.3633,4326.0
2024-12-16 15:20:00,221.73,221.73,221.43,221.55,5509.0,219.4325,219.4325,219.1357,219.2544,5509.0
2024-12-16 15:25:00,221.49,221.59,221.41,221.51,3659.0,219.195,219.294,219.1159,219.2148,3659.0
2024-12-16 15:30:00,221.46,221.81,221.45,221.81,9056.0,219.1653,219.5117,219.1554,219.5117,9056.0
2024-12-16 15:35:00,221.83,221.83,221.7,221.73,7195.0,219.5315,219.5315,219.4029,219.4325,7195.0
2024-12-16 15:40:00,221.75,221.89,221.68,221.79,15143.0,219.4523,219.5909,219.3831,219.4919,15143.0
2024-12-16 15:45:00,221.76,221.95,221.72,221.9,8714.0,219.4622,219.6503,219.4227,219.6008,8714.0
2024-12-16 15:50:00,221.95,222.02,221.62,221.83,38387.0,219.6503,219.7195,219.3237,219.5315,38387.0
2024-12-16 15:55:00,221.79,222.21,221.78,221.98,63226.0,219.4919,219.9076,219.482,219.68,63226.0
2024-12-17 09:30:00,220.97,221.73,220.37,221.26,13186.0,218.6804,219.4325,218.0866,218.9674,13186.0
2024-12-17 09:35:00,220.96,221.48,220.3,220.65,3902.0,218.6705,219.1851,218.0174,218.3637,3902.0
2024-12-17 09:40:00,220.45,221.04,220.0,220.35,5029.0,218.1658,218.7497,217.7205,218.0668,5029.0
2024-12-17 09:45:00,220.16,220.8,220.07,220.56,2770.0,217.8788,218.5122,217.7897,218.2747,2770.0
2024-12-17 09:50:00,220.48,221.36,220.48,221.36,3015.0,218.1955,219.0664,218.1955,219.0664,3015.0
2024-12-17 09:55:00,221.36,221.9,221.26,221.69,9125.0,219.0664,219.6008,218.9674,219.393,9125.0
2024-12-17 10:00:00,221.79,221.79,221.22,221.65,3012.0,219.4919,219.4919,218.9278,219.3534,3012.0
2024-12-17 10:05:00,221.5,221.57,221.0,221.0,1497.0,219.2049,219.2742,218.7101,218.7101,1497.0
2024-12-17 10:10:00,220.9,221.34,220.9,221.23,2413.0,218.6111,219.0466,218.6111,218.9377,2413.0
2024-12-17 10:15:00,221.16,221.23,220.57,220.57,4876.0,218.8685,218.9377,218.2846,218.2846,4876.0
2024-12-17 10:20:00,220.84,220.85,220.59,220.83,10190.0,218.5518,218.5617,218.3044,218.5419,10190.0
2024-12-17 10:25:00,220.81,220.97,220.76,220.97,1700.0,218.5221,218.6804,218.4726,218.6804,1700.0
2024-12-17 10:30:00,220.65,221.06,220.62,220.9,4958.0,218.3637,218.7695,218.334,218.6111,4958.0
2024-12-17 10:35:00,220.87,221.07,220.47,220.71,3848.0,218.5815,218.7794,218.1856,218.4231,3848.0
2024-12-17 10:40:00,220.71,220.73,220.49,220.5,2186.0,218.4231,218.4429,218.2054,218.2153,2186.0
2024-12-17 10:45:00,220.53,220.64,220.43,220.43,1284.0,218.245,218.3538,218.146,218.146,1284.0
2024-12-17 10:50:00,220.4,220.4,220.09,220.33,1521.0,218.1163,218.1163,217.8095,218.0471,1521.0
2024-12-17 10:55:00,220.32,220.32,220.12,220.12,759.0,218.0372,218.0372,217.8392,217.8392,759.0
2024-12-17 11:00:00,220.09,220.35,220.09,220.35,814.0,217.8095,218.0668,217.8095,218.0668,814.0
2024-12-17 11:05:00,220.2,220.27,219.93,220.02,3109.0,217.9184,217.9877,217.6512,217.7403,3109.0
2024-12-17 11:10:00,220.1,220.42,220.08,220.08,4402.0,217.8194,218.1361,217.7996,217.7996,4402.0
2024-12-17 11:15:00,220.09,220.24,220.05,220.08,1200.0,217.8095,217.958,217.77,217.7996,1200.0
2024-12-17 11:20:00,220.25,220.25,219.97,219.99,826.0,217.9679,217.9679,217.6908,217.7106,826.0
2024-12-17 11:25:00,219.77,219.97,219.77,219.78,1238.0,217.4929,217.6908,217.4929,217.5028,1238.0
2024-12-17 11:30:00,219.85,219.89,219.47,219.77,6088.0,217.572,217.6116,217.196,217.4929,6088.0
2024-12-17 11:35:00,219.72,219.89,219.51,219.58,9210.0,217.4434,217.6116,217.2356,217.3048,9210.0
2024-12-17 11:40:00,219.63,220.09,219.61,219.93,4209.0,217.3543,217.8095,217.3345,217.6512,4209.0
2024-12-17 11:45:00,219.8,220.19,219.75,219.97,6052.0,217.5225,217.9085,217.4731,217.6908,6052.0
2024-12-17 11:50:00,220.17,220.22,219.82,219.83,9496.0,217.8887,217.9382,217.5423,217.5522,9496.0
2024-12-17 11:55:00,220.13,220.39,219.82,220.38,8625.0,217.8491,218.1064,217.5423,218.0965,8625.0
2024-12-17 12:00:00,220.25,220.64,220.22,220.4,3225.0,217.9679,218.3538,217.9382,218.1163,3225.0
2024-12-17 12:05:00,220.22,220.4,220.16,220.16,7001.0,217.9382,218.1163,217.8788,217.8788,7001.0
2024-12-17 12:10:00,220.28,220.28,219.81,219.81,5263.0,217.9976,217.9976,217.5324,217.5324,5263.0
2024-12-17 12:15:00,219.94,220.24,219.37,220.08,14283.0,217.6611,217.958,217.097,217.7996,14283.0
2024-12-17 12:20:00,220.21,220.53,220.2,220.48,900.0,217.9283,218.245,217.9184,218.1955,900.0
2024-12-17 12:25:00,220.16,220.21,219.61,219.66,10385.0,217.8788,217.9283,217.3345,217.384,10385.0
2024-12-17 12:30:00,219.65,219.77,219.34,219.56,26640.0,217.3741,217.4929,217.0673,217.285,26640.0
2024-12-17 12:35:00,219.36,219.81,219.19,219.19,4499.0,217.0871,217.5324,216.9189,216.9189,4499.0
2024-12-17 12:40:00,219.34,219.5,219.04,219.18,16688.0,217.0673,217.2257,216.7704,216.909,16688.0
2024-12-17 12:45:00,219.18,219.19,219.0,219.19,2787.0,216.909,216.9189,216.7308,216.9189,2787.0
2024-12-17 12:50:00,219.17,219.17,219.01,219.08,1113.0,216.8991,216.8991,216.7407,216.81,1113.0
2024-12-17 12:55:00,219.01,219.16,218.86,218.91,11569.0,216.7407,216.8892,216.5923,216.6418,11569.0
2024-12-17 13:00:00,219.0,219.27,219.0,219.02,5476.0,216.7308,216.998,216.7308,216.7506,5476.0
2024-12-17 13:05:00,218.88,219.16,218.8,218.99,3820.0,216.6121,216.8892,216.5329,216.7209,3820.0
2024-12-17 13:10:00,219.03,219.14,218.82,218.85,2445.0,216.7605,216.8694,216.5527,216.5824,2445.0
2024-12-17 13:15:00,219.11,219.13,218.74,218.74,3216.0,216.8397,216.8595,216.4735,216.4735,3216.0
2024-12-17 13:20:00,218.93,218.98,218.71,218.74,2153.0,216.6616,216.711,216.4438,216.4735,2153.0
2024-12-17 13:25:00,218.53,218.73,218.52,218.55,2420.0,216.2657,216.4636,216.2558,216.2855,2420.0
2024-12-17 13:30:00,218.67,218.67,218.48,218.49,3624.0,216.4043,216.4043,216.2162,216.2261,3624.0
2024-12-17 13:35:00,218.48,218.61,218.22,218.57,17029.0,216.2162,216.3449,215.9589,216.3053,17029.0
2024-12-17 13:40:00,218.48,218.48,218.07,218.26,9104.0,216.2162,216.2162,215.8105,215.9985,9104.0
2024-12-17 13:45:00,218.23,218.5,218.19,218.25,8741.0,215.9688,216.236,215.9292,215.9886,8741.0
2024-12-17 13:50:00,218.35,218.43,218.19,218.21,1964.0,216.0876,216.1667,215.9292,215.949,1964.0
2024-12-17 13:55:00,218.21,218.37,217.9,218.12,10803.0,215.949,216.1074,215.6422,215.86,10803.0
2024-12-17 14:00:00,218.12,218.17,217.86,217.97,8200.0,215.86,215.9094,215.6026,215.7115,8200.0
2024-12-17 14:05:00,217.84,218.62,217.84,218.17,188005.0,215.5829,216.3548,215.5829,215.9094,188005.0
2024-12-17 14:10:00,218.17,218.48,218.0,218.48,113945.0,215.9094,216.2162,215.7412,216.2162,113945.0
2024-12-17 14:15:00,218.48,219.42,218.38,219.25,243529.0,216.2162,217.1465,216.1173,216.9782,243529.0
2024-12-17 14:20:00,219.42,219.43,218.92,219.03,4575.0,217.1465,217.1564,216.6517,216.7605,4575.0
2024-12-17 14:25:00,219.09,219.13,218.75,218.81,17534.0,216.8199,216.8595,216.4834,216.5428,17534.0
2024-12-17 14:30:00,218.84,219.05,218.1,219.04,100560.0,216.5725,216.7803,215.8402,216.7704,100560.0
2024-12-17 14:35:00,219.11,219.31,218.77,219.03,6200.0,216.8397,217.0376,216.5032,216.7605,6200.0
2024-12-17 14:40:00,219.05,219.18,218.87,219.14,3754.0,216.7803,216.909,216.6022,216.8694,3754.0
2024-12-17 14:45:00,219.15,219.15,218.81,218.92,3852.0,216.8793,216.8793,216.5428,216.6517,3852.0
2024-12-17 14:50:00,218.85,218.9,218.6,218.81,8280.0,216.5824,216.6319,216.335,216.5428,8280.0
2024-12-17 14:55:00,218.76,218.9,218.04,218.55,60018.0,216.4933,216.6319,215.7808,216.2855,60018.0
2024-12-17 15:00:00,218.56,218.73,218.01,218.52,14579.0,216.2954,216.4636,215.7511,216.2558,14579.0
2024-12-17 15:05:00,218.46,218.53,218.32,218.33,2122.0,216.1964,216.2657,216.0579,216.0678,2122.0
2024-12-17 15:10:00,218.24,218.3,217.81,218.02,89056.0,215.9787,216.0381,215.5532,215.761,89056.0
2024-12-17 15:15:00,218.0,218.2,217.98,218.07,4227.0,215.7412,215.9391,215.7214,215.8105,4227.0
2024-12-17 15:20:00,218.03,218.36,218.02,218.26,4173.0,215.7709,216.0975,215.761,215.9985,4173.0
2024-12-17 15:25:00,218.26,218.4,218.11,218.27,7507.0,215.9985,216.1371,215.8501,216.0084,7507.0
2024-12-17 15:30:00,218.31,218.46,218.14,218.4,17063.0,216.048,216.1964,215.8797,216.1371,17063.0
2024-12-17 15:35:00,218.4,218.49,218.14,218.25,30869.0,216.1371,216.2261,215.8797,215.9886,30869.0
2024-12-17 15:40:00,218.31,218.35,217.93,217.97,23703.0,216.048,216.0876,215.6719,215.7115,23703.0
2024-12-17 15:45:00,217.99,218.23,217.95,218.21,35281.0,215.7313,215.9688,215.6917,215.949,35281.0
2024-12-17 15:50:00,218.18,218.61,218.08,218.08,47759.0,215.9193,216.3449,215.8204,215.8204,47759.0
2024-12-17 15:55:00,218.03,218.5,217.94,218.45,83239.0,215.7709,216.236,215.6818,216.1865,83239.0
2024-12-18 09:30:00,218.71,219.7,218.0,218.67,16682.0,216.4438,217.4236,215.7412,216.4043,16682.0
2024-12-18 09:35:00,219.28,219.28,218.47,218.53,2360.0,217.0079,217.0079,216.2063,216.2657,2360.0
2024-12-18 09:40:00,218.23,218.51,217.8,217.97,3324.0,215.9688,216.2459,215.5433,215.7115,3324.0
2024-12-18 09:45:00,217.95,218.35,217.91,217.96,2512.0,215.6917,216.0876,215.6521,215.7016,2512.0
2024-12-18 09:50:00,218.11,218.36,218.1,218.18,900.0,215.8501,216.0975,215.8402,215.9193,900.0
2024-12-18 09:55:00,218.39,218.39,217.86,218.0,6294.0,216.1272,216.1272,215.6026,215.7412,6294.0
2024-12-18 10:00:00,218.09,218.39,217.95,218.12,4675.0,215.8303,216.1272,215.6917,215.86,4675.0
2024-12-18 10:05:00,218.02,218.18,217.94,218.11,2467.0,215.761,215.9193,215.6818,215.8501,2467.0
2024-12-18 10:10:00,218.08,218.08,217.39,217.39,3914.0,215.8204,215.8204,215.1375,215.1375,3914.0
2024-12-18 10:15:00,217.49,217.69,217.36,217.37,1620.0,215.2365,215.4344,215.1078,215.1177,1620.0
2024-12-18 10:20:00,217.37,217.52,217.2,217.37,5153.0,215.1177,215.2662,214.9495,215.1177,5153.0
2024-12-18 10:25:00,217.42,217.49,217.25,217.49,3032.0,215.1672,215.2365,214.999,215.2365,3032.0
2024-12-18 10:30:00,217.5,217.68,217.46,217.68,2050.0,215.2464,215.4245,215.2068,215.4245,2050.0
2024-12-18 10:35:00,217.69,218.02,217.59,217.61,3934.0,215.4344,215.761,215.3354,215.3552,3934.0
2024-12-18 10:40:00,217.42,217.55,217.35,217.55,1949.0,215.1672,215.2959,215.0979,215.2959,1949.0
2024-12-18 10:45:00,217.62,217.69,217.3,217.3,1662.0,215.3651,215.4344,215.0484,215.0484,1662.0
2024-12-18 10:50:00,217.36,217.77,217.35,217.55,6038.0,215.1078,215.5136,215.0979,215.2959,6038.0
2024-12-18 10:55:00,217.75,218.05,217.34,217.94,4617.0,215.4938,215.7907,215.088,215.6818,4617.0
2024-12-18 11:00:00,217.95,218.01,217.67,217.74,3430.0,215.6917,215.7511,215.4146,215.4839,3430.0
2024-12-18 11:05:00,217.7,217.7,217.49,217.59,2000.0,215.4443,215.4443,215.2365,215.3354,2000.0
2024-12-18 11:10:00,217.55,217.65,217.47,217.63,2474.0,215.2959,215.3948,215.2167,215.375,2474.0
2024-12-18 11:15:00,217.56,217.56,217.06,217.27,2513.0,215.3058,215.3058,214.8109,215.0188,2513.0
2024-12-18 11:20:00,217.22,217.22,216.38,216.74,16091.0,214.9693,214.9693,214.138,214.4943,16091.0
2024-12-18 11:25:00,216.78,216.94,216.52,216.59,3137.0,214.5338,214.6922,214.2765,214.3458,3137.0
2024-12-18 11:30:00,216.62,216.7,216.44,216.44,1865.0,214.3755,214.4547,214.1974,214.1974,1865.0
2024-12-18 11:35:00,216.56,216.71,216.47,216.61,2309.0,214.3161,214.4646,214.227,214.3656,2309.0
2024-12-18 11:40:00,216.6,216.76,216.59,216.72,5268.0,214.3557,214.514,214.3458,214.4745,5268.0
2024-12-18 11:45:00,216.75,216.91,216.65,216.68,12498.0,214.5041,214.6625,214.4052,214.4349,12498.0
2024-12-18 11:50:00,216.8,217.14,216.73,217.09,8559.0,214.5536,214.8901,214.4844,214.8406,8559.0
2024-12-18 11:55:00,217.13,217.19,216.83,216.9,3543.0,214.8802,214.9396,214.5833,214.6526,3543.0
2024-12-18 12:00:00,216.91,217.14,216.72,216.89,8011.0,214.6625,214.8901,214.4745,214.6427,8011.0
2024-12-18 12:05:00,216.92,217.17,216.87,217.01,2154.0,214.6724,214.9198,214.6229,214.7615,2154.0
2024-12-18 12:10:00,216.94,217.25,216.87,217.15,5965.0,214.6922,214.999,214.6229,214.9,5965.0
2024-12-18 12:15:00,217.07,217.6,217.07,217.6,5561.0,214.8208,215.3453,214.8208,215.3453,5561.0
2024-12-18 12:20:00,217.62,217.72,217.52,217.55,1755.0,215.3651,215.4641,215.2662,215.2959,1755.0
2024-12-18 12:25:00,217.49,217.49,217.2,217.2,2957.0,215.2365,215.2365,214.9495,214.9495,2957.0
2024-12-18 12:30:00,217.18,217.22,217.09,217.1,2832.0,214.9297,214.9693,214.8406,214.8505,2832.0
2024-12-18 12:35:00,217.18,217.26,217.18,217.19,364.0,214.9297,215.0089,214.9297,214.9396,364.0
2024-12-18 12:40:00,217.15,217.23,216.81,217.14,12802.0,214.9,214.9792,214.5635,214.8901,12802.0
2024-12-18 12:45:00,217.18,217.22,217.14,217.15,1099.0,214.9297,214.9693,214.8901,214.9,1099.0
2024-12-18 12:50:00,217.16,217.17,216.88,216.96,4206.0,214.9099,214.9198,214.6328,214.712,4206.0
2024-12-18 12:55:00,216.96,217.02,216.84,216.9,4082.0,214.712,214.7714,214.5932,214.6526,4082.0
2024-12-18 13:00:00,216.99,216.99,216.78,216.89,5247.0,214.7417,214.7417,214.5338,214.6427,5247.0
2024-12-18 13:05:00,216.85,216.88,216.59,216.88,5749.0,214.6031,214.6328,214.3458,214.6328,5749.0
2024-12-18 13:10:00,216.94,216.99,216.69,216.85,4098.0,214.6922,214.7417,214.4448,214.6031,4098.0
2024-12-18 13:15:00,216.84,216.95,216.65,216.73,2547.0,214.5932,214.7021,214.4052,214.4844,2547.0
2024-12-18 13:20:00,216.72,216.83,216.61,216.63,4846.0,214.4745,214.5833,214.3656,214.3854,4846.0
2024-12-18 13:25:00,216.75,216.76,216.54,216.63,10510.0,214.5041,214.514,214.2963,214.3854,10510.0
2024-12-18 13:30:00,216.58,216.9,216.53,216.89,4835.0,214.3359,214.6526,214.2864,214.6427,4835.0
2024-12-18 13:35:00,216.96,217.09,216.86,217.09,3657.0,214.712,214.8406,214.613,214.8406,3657.0
2024-12-18 13:40:00,217.13,217.25,216.97,217.24,2688.0,214.8802,214.999,214.7219,214.9891,2688.0
2024-12-18 13:45:00,217.26,217.46,217.26,217.33,2275.0,215.0089,215.2068,215.0089,215.0781,2275.0
2024-12-18 13:50:00,217.3,217.41,217.02,217.02,4110.0,215.0484,215.1573,214.7714,214.7714,4110.0
2024-12-18 13:55:00,217.13,217.24,217.02,217.08,1462.0,214.8802,214.9891,214.7714,214.8307,1462.0
2024-12-18 14:00:00,217.02,217.28,216.76,216.94,8513.0,214.7714,215.0287,214.514,214.6922,8513.0
2024-12-18 14:05:00,216.94,216.94,216.59,216.62,3187.0,214.6922,214.6922,214.3458,214.3755,3187.0
2024-12-18 14:10:00,216.72,216.72,216.21,216.31,3693.0,214.4745,214.4745,213.9697,214.0687,3693.0
2024-12-18 14:15:00,216.19,216.2,215.42,215.72,18338.0,213.95,213.9598,213.1879,213.4848,18338.0
2024-12-18 14:20:00,215.67,215.72,215.54,215.55,4279.0,213.4353,213.4848,213.3067,213.3166,4279.0
2024-12-18 14:25:00,215.55,215.72,215.32,215.56,11919.0,213.3166,213.4848,213.089,213.3265,11919.0
2024-12-18 14:30:00,215.68,216.08,215.56,215.93,3993.0,213.4452,213.8411,213.3265,213.6926,3993.0
2024-12-18 14:35:00,215.92,216.06,215.83,215.98,5415.0,213.6827,213.8213,213.5937,213.7421,5415.0
2024-12-18 14:40:00,215.97,216.02,215.8,215.96,3653.0,213.7322,213.7817,213.564,213.7223,3653.0
2024-12-18 14:45:00,215.95,215.98,215.3,215.31,9683.0,213.7124,213.7421,213.0692,213.0791,9683.0
2024-12-18 14:50:00,215.33,215.33,214.73,215.2,11197.0,213.0989,213.0989,212.5051,212.9702,11197.0
2024-12-18 14:55:00,215.2,215.28,214.97,215.01,4560.0,212.9702,213.0494,212.7426,212.7822,4560.0
2024-12-18 15:00:00,215.11,215.6,215.06,215.28,10757.0,212.8811,213.3661,212.8317,213.0494,10757.0
2024-12-18 15:05:00,215.23,215.59,215.2,215.4,10137.0,212.9999,213.3562,212.9702,213.1681,10137.0
2024-12-18 15:10:00,215.51,215.52,215.07,215.07,8829.0,213.277,213.2869,212.8416,212.8416,8829.0
2024-12-18 15:15:00,215.17,215.25,214.95,215.17,14535.0,212.9405,213.0197,212.7228,212.9405,14535.0
2024-12-18 15:20:00,215.16,215.6,215.07,215.46,4998.0,212.9306,213.3661,212.8416,213.2275,4998.0
2024-12-18 15:25:00,215.46,215.46,214.96,215.15,8405.0,213.2275,213.2275,212.7327,212.9207,8405.0
2024-12-18 15:30:00,215.28,215.74,215.11,215.58,13013.0,213.0494,213.5046,212.8811,213.3463,13013.0
2024-12-18 15:35:00,215.68,215.68,215.01,215.05,10732.0,213.4452,213.4452,212.7822,212.8218,10732.0
2024-12-18 15:40:00,214.95,214.97,213.94,213.98,18652.0,212.7228,212.7426,211.7233,211.7628,18652.0
2024-12-18 15:45:00,213.97,214.6,213.8,214.3,18265.0,211.753,212.3764,211.5847,212.0795,18265.0
2024-12-18 15:50:00,214.21,214.49,213.97,214.05,19468.0,211.9905,212.2676,211.753,211.8321,19468.0
2024-12-18 15:55:00,213.97,213.97,213.22,213.36,97655.0,211.753,211.753,211.0107,211.1493,97655.0
2024-12-19 09:30:00,212.31,215.16,212.0,214.77,26054.0,210.1102,212.9306,209.8034,212.5447,26054.0
2024-12-19 09:35:00,214.88,215.52,214.88,215.36,6589.0,212.6535,213.2869,212.6535,213.1286,6589.0
2024-12-19 09:40:00,215.99,216.09,215.19,215.41,11798.0,213.752,213.851,212.9603,213.178,11798.0
2024-12-19 09:45:00,215.15,215.58,214.45,214.45,3180.0,212.9207,213.3463,212.228,212.228,3180.0
2024-12-19 09:50:00,214.45,214.74,214.03,214.03,4944.0,212.228,212.515,211.8123,211.8123,4944.0
2024-12-19 09:55:00,214.05,214.05,213.53,213.57,6438.0,211.8321,211.8321,211.3175,211.3571,6438.0
2024-12-19 10:00:00,213.77,213.93,213.13,213.72,12069.0,211.555,211.7134,210.9217,211.5055,12069.0
2024-12-19 10:05:00,213.44,213.87,212.89,212.91,11696.0,211.2284,211.654,210.6841,210.7039,11696.0
2024-12-19 10:10:00,212.99,213.15,212.49,212.73,14116.0,210.7831,210.9414,210.2883,210.5258,14116.0
2024-12-19 10:15:00,212.5,213.08,212.34,213.04,6667.0,210.2982,210.8722,210.1398,210.8326,6667.0
2024-12-19 10:20:00,213.08,213.18,212.75,212.97,12278.0,210.8722,210.9711,210.5456,210.7633,12278.0
2024-12-19 10:25:00,212.97,213.17,212.75,213.09,3341.0,210.7633,210.9612,210.5456,210.8821,3341.0
2024-12-19 10:30:00,213.05,213.27,212.85,212.97,2160.0,210.8425,211.0602,210.6446,210.7633,2160.0
2024-12-19 10:35:00,212.8,213.15,212.66,212.77,3846.0,210.5951,210.9414,210.4565,210.5654,3846.0
2024-12-19 10:40:00,212.73,213.0,212.73,213.0,2094.0,210.5258,210.793,210.5258,210.793,2094.0
2024-12-19 10:45:00,212.78,212.98,212.61,212.88,7780.0,210.5753,210.7732,210.407,210.6742,7780.0
2024-12-19 10:50:00,212.76,213.08,212.68,212.68,3677.0,210.5555,210.8722,210.4763,210.4763,3677.0
2024-12-19 10:55:00,212.69,212.69,212.34,212.58,2745.0,210.4862,210.4862,210.1398,210.3774,2745.0
2024-12-19 11:00:00,212.58,212.69,211.91,211.91,3367.0,210.3774,210.4862,209.7143,209.7143,3367.0
2024-12-19 11:05:00,212.18,212.27,211.82,211.94,7311.0,209.9815,210.0706,209.6252,209.744,7311.0
2024-12-19 11:10:00,211.94,212.07,211.6,211.75,2379.0,209.744,209.8726,209.4075,209.556,2379.0
2024-12-19 11:15:00,211.75,211.93,211.54,211.81,3431.0,209.556,209.7341,209.3481,209.6153,3431.0
2024-12-19 11:20:00,211.74,212.12,211.74,211.99,1824.0,209.5461,209.9221,209.5461,209.7935,1824.0
2024-12-19 11:25:00,211.97,212.0,211.82,211.83,4833.0,209.7737,209.8034,209.6252,209.6351,4833.0
2024-12-19 11:30:00,211.99,212.16,211.82,211.96,4127.0,209.7935,209.9617,209.6252,209.7638,4127.0
2024-12-19 11:35:00,212.0,212.22,212.0,212.22,1110.0,209.8034,210.0211,209.8034,210.0211,1110.0
2024-12-19 11:40:00,212.21,212.31,211.86,211.88,1864.0,210.0112,210.1102,209.6648,209.6846,1864.0
2024-12-19 11:45:00,211.98,211.98,211.92,211.95,430.0,209.7836,209.7836,209.7242,209.7539,430.0
2024-12-19 11:50:00,211.85,212.02,211.64,211.9,10880.0,209.6549,209.8232,209.4471,209.7044,10880.0
2024-12-19 11:55:00,211.88,211.94,211.76,211.82,2883.0,209.6846,209.744,209.5659,209.6252,2883.0
2024-12-19 12:00:00,211.81,211.82,211.48,211.66,2639.0,209.6153,209.6252,209.2888,209.4669,2639.0
2024-12-19 12:05:00,211.76,211.94,211.69,211.81,1798.0,209.5659,209.744,209.4966,209.6153,1798.0
2024-12-19 12:10:00,211.89,211.89,211.69,211.82,1591.0,209.6945,209.6945,209.4966,209.6252,1591.0
2024-12-19 12:15:00,211.81,211.91,211.74,211.8,2335.0,209.6153,209.7143,209.5461,209.6054,2335.0
2024-12-19 12:20:00,211.77,211.81,211.61,211.69,1400.0,209.5757,209.6153,209.4174,209.4966,1400.0
2024-12-19 12:25:00,211.67,211.67,211.55,211.55,1911.0,209.4768,209.4768,209.358,209.358,1911.0
2024-12-19 12:30:00,211.64,211.84,211.31,211.68,5270.0,209.4471,209.645,209.1205,209.4867,5270.0
2024-12-19 12:35:00,211.82,212.02,211.7,212.02,2744.0,209.6252,209.8232,209.5065,209.8232,2744.0
2024-12-19 12:40:00,211.92,211.98,211.59,211.63,1629.0,209.7242,209.7836,209.3976,209.4372,1629.0
2024-12-19 12:45:00,211.76,211.76,211.36,211.36,2669.0,209.5659,209.5659,209.17,209.17,2669.0
2024-12-19 12:50:00,211.25,211.61,211.25,211.61,2765.0,209.0611,209.4174,209.0611,209.4174,2765.0
2024-12-19 12:55:00,211.62,211.73,211.44,211.45,1130.0,209.4273,209.5362,209.2492,209.2591,1130.0
2024-12-19 13:00:00,211.55,211.56,211.35,211.44,1437.0,209.358,209.3679,209.1601,209.2492,1437.0
2024-12-19 13:05:00,211.38,211.88,211.38,211.73,2871.0,209.1898,209.6846,209.1898,209.5362,2871.0
2024-12-19 13:10:00,211.86,212.04,211.72,211.94,4117.0,209.6648,209.843,209.5263,209.744,4117.0
2024-12-19 13:15:00,211.89,212.06,211.89,212.05,1380.0,209.6945,209.8627,209.6945,209.8528,1380.0
2024-12-19 13:20:00,212.06,212.17,211.88,212.03,2853.0,209.8627,209.9716,209.6846,209.8331,2853.0
2024-12-19 13:25:00,212.03,212.33,212.03,212.33,1302.0,209.8331,210.1299,209.8331,210.1299,1302.0
2024-12-19 13:30:00,212.19,212.51,211.98,212.43,3543.0,209.9914,210.3081,209.7836,210.2289,3543.0
2024-12-19 13:35:00,212.43,212.45,212.11,212.13,6693.0,210.2289,210.2487,209.9122,209.932,6693.0
2024-12-19 13:40:00,212.16,212.19,212.01,212.13,3700.0,209.9617,209.9914,209.8133,209.932,3700.0
2024-12-19 13:45:00,212.14,212.24,212.01,212.18,2088.0,209.9419,210.0409,209.8133,209.9815,2088.0
2024-12-19 13:50:00,212.04,212.29,212.02,212.28,9029.0,209.843,210.0904,209.8232,210.0805,9029.0
2024-12-19 13:55:00,212.28,212.3,212.14,212.24,3299.0,210.0805,210.1003,209.9419,210.0409,3299.0
2024-12-19 14:00:00,212.18,212.42,212.18,212.42,7801.0,209.9815,210.219,209.9815,210.219,7801.0
2024-12-19 14:05:00,212.27,212.33,212.07,212.23,2172.0,210.0706,210.1299,209.8726,210.031,2172.0
2024-12-19 14:10:00,212.23,212.23,211.84,212.02,5632.0,210.031,210.031,209.645,209.8232,5632.0
2024-12-19 14:15:00,212.03,212.04,211.93,212.01,1639.0,209.8331,209.843,209.7341,209.8133,1639.0
2024-12-19 14:20:00,211.94,212.15,211.94,212.09,2858.0,209.744,209.9518,209.744,209.8924,2858.0
2024-12-19 14:25:00,212.15,212.19,211.83,211.93,2542.0,209.9518,209.9914,209.6351,209.7341,2542.0
2024-12-19 14:30:00,211.92,212.29,211.74,212.06,6773.0,209.7242,210.0904,209.5461,209.8627,6773.0
2024-12-19 14:35:00,212.2,212.25,212.12,212.19,1403.0,210.0013,210.0508,209.9221,209.9914,1403.0
2024-12-19 14:40:00,212.11,212.27,211.84,211.99,4596.0,209.9122,210.0706,209.645,209.7935,4596.0
2024-12-19 14:45:00,212.06,212.06,211.77,211.82,2583.0,209.8627,209.8627,209.5757,209.6252,2583.0
2024-12-19 14:50:00,211.79,211.96,211.74,211.82,2840.0,209.5955,209.7638,209.5461,209.6252,2840.0
2024-12-19 14:55:00,211.7,211.75,211.38,211.41,3572.0,209.5065,209.556,209.1898,209.2195,3572.0
2024-12-19 15:00:00,211.66,211.66,211.31,211.38,1951.0,209.4669,209.4669,209.1205,209.1898,1951.0
2024-12-19 15:05:00,211.29,211.54,211.29,211.47,3566.0,209.1007,209.3481,209.1007,209.2789,3566.0
2024-12-19 15:10:00,211.55,211.64,211.47,211.62,7236.0,209.358,209.4471,209.2789,209.4273,7236.0
2024-12-19 15:15:00,211.72,211.73,211.55,211.67,3979.0,209.5263,209.5362,209.358,209.4768,3979.0
2024-12-19 15:20:00,211.62,211.81,211.54,211.76,5008.0,209.4273,209.6153,209.3481,209.5659,5008.0
2024-12-19 15:25:00,211.71,211.76,211.46,211.69,4907.0,209.5164,209.5659,209.269,209.4966,4907.0
2024-12-19 15:30:00,211.77,211.82,211.27,211.32,2840.0,209.5757,209.6252,209.0809,209.1304,2840.0
2024-12-19 15:35:00,211.26,211.61,211.11,211.61,5032.0,209.071,209.4174,208.9226,209.4174,5032.0
2024-12-19 15:40:00,211.48,211.55,211.29,211.29,5815.0,209.2888,209.358,209.1007,209.1007,5815.0
2024-12-19 15:45:00,211.36,211.37,211.08,211.2,6196.0,209.17,209.1799,208.8929,209.0117,6196.0
2024-12-19 15:50:00,211.19,211.19,210.55,210.56,18767.0,209.0018,209.0018,208.3684,208.3783,18767.0
2024-12-19 15:55:00,210.62,210.79,210.25,210.64,55950.0,208.4377,208.6059,208.0715,208.4575,55950.0
2024-12-20 09:30:00,210.64,211.41,209.84,211.16,130769.0,208.4575,209.2195,207.6657,208.9721,130769.0
2024-12-20 09:35:00,211.1,211.9,210.92,211.5,1304.0,208.9127,209.7044,208.7346,209.3085,1304.0
2024-12-20 09:40:00,211.46,211.6,210.96,210.99,1034.0,209.269,209.4075,208.7741,208.8038,1034.0
2024-12-20 09:45:00,211.35,211.35,210.68,210.8,1849.0,209.1601,209.1601,208.497,208.6158,1849.0
2024-12-20 09:50:00,210.7,211.09,210.65,210.86,4483.0,208.5168,208.9028,208.4674,208.6752,4483.0
2024-12-20 09:55:00,210.63,210.75,210.4,210.6,6907.0,208.4476,208.5663,208.2199,208.4179,6907.0
2024-12-20 10:00:00,210.55,210.75,209.99,210.38,8425.0,208.3684,208.5663,207.8142,208.2002,8425.0
2024-12-20 10:05:00,210.25,210.52,210.06,210.22,3101.0,208.0715,208.3387,207.8835,208.0418,3101.0
2024-12-20 10:10:00,210.22,210.94,210.11,210.78,2344.0,208.0418,208.7543,207.9329,208.596,2344.0
2024-12-20 10:15:00,210.89,210.89,210.78,210.78,1433.0,208.7049,208.7049,208.596,208.596,1433.0
2024-12-20 10:20:00,210.78,211.13,210.54,210.92,6573.0,208.596,208.9424,208.3585,208.7346,6573.0
2024-12-20 10:25:00,210.92,211.39,210.92,211.3,1781.0,208.7346,209.1997,208.7346,209.1106,1781.0
2024-12-20 10:30:00,211.34,211.98,211.34,211.67,1705.0,209.1502,209.7836,209.1502,209.4768,1705.0
2024-12-20 10:35:00,211.53,211.83,211.25,211.47,7228.0,209.3382,209.6351,209.0611,209.2789,7228.0
2024-12-20 10:40:00,211.62,211.65,211.41,211.64,2040.0,209.4273,209.457,209.2195,209.4471,2040.0
2024-12-20 10:45:00,211.64,211.86,211.57,211.81,1726.0,209.4471,209.6648,209.3778,209.6153,1726.0
2024-12-20 10:50:00,211.83,212.0,211.68,211.94,2247.0,209.6351,209.8034,209.4867,209.744,2247.0
2024-12-20 10:55:00,211.94,212.0,211.56,211.56,4496.0,209.744,209.8034,209.3679,209.3679,4496.0
2024-12-20 11:00:00,211.47,211.87,211.47,211.87,2352.0,209.2789,209.6747,209.2789,209.6747,2352.0
2024-12-20 11:05:00,211.89,212.2,211.87,212.2,1245.0,209.6945,210.0013,209.6747,210.0013,1245.0
2024-12-20 11:10:00,212.29,212.3,212.09,212.17,3560.0,210.0904,210.1003,209.8924,209.9716,3560.0
2024-12-20 11:15:00,212.26,212.55,212.26,212.55,906.0,210.0607,210.3477,210.0607,210.3477,906.0
2024-12-20 11:20:00,212.63,212.63,212.31,212.56,4276.0,210.4268,210.4268,210.1102,210.3576,4276.0
2024-12-20 11:25:00,212.56,213.65,212.54,213.49,11077.0,210.3576,211.4363,210.3378,211.2779,11077.0
2024-12-20 11:30:00,213.16,213.44,213.01,213.13,5567.0,210.9513,211.2284,210.8029,210.9217,5567.0
2024-12-20 11:35:00,213.13,213.59,213.09,213.43,1781.0,210.9217,211.3769,210.8821,211.2185,1781.0
2024-12-20 11:40:00,213.3,213.57,213.3,213.55,2005.0,211.0899,211.3571,211.0899,211.3373,2005.0
2024-12-20 11:45:00,213.56,213.65,213.38,213.52,3086.0,211.3472,211.4363,211.1691,211.3076,3086.0
2024-12-20 11:50:00,213.52,213.52,213.38,213.41,960.0,211.3076,211.3076,211.1691,211.1988,960.0
2024-12-20 11:55:00,213.41,214.7,213.4,214.47,9472.0,211.1988,212.4754,211.1889,212.2478,9472.0
2024-12-20 12:00:00,214.47,214.47,213.85,213.85,3704.0,212.2478,212.2478,211.6342,211.6342,3704.0
2024-12-20 12:05:00,213.79,214.07,213.68,214.07,6063.0,211.5748,211.8519,211.466,211.8519,6063.0
2024-12-20 12:10:00,213.83,214.25,213.77,213.97,13123.0,211.6144,212.0301,211.555,211.753,13123.0
2024-12-20 12:15:00,214.13,214.13,213.9,213.91,1000.0,211.9113,211.9113,211.6837,211.6936,1000.0
2024-12-20 12:20:00,213.96,214.09,213.77,213.98,839.0,211.7431,211.8717,211.555,211.7628,839.0
2024-12-20 12:25:00,213.98,214.13,213.98,214.13,1060.0,211.7628,211.9113,211.7628,211.9113,1060.0
2024-12-20 12:30:00,214.11,214.11,213.78,213.78,3378.0,211.8915,211.8915,211.5649,211.5649,3378.0
2024-12-20 12:35:00,213.94,214.15,213.93,214.03,406.0,211.7233,211.9311,211.7134,211.8123,406.0
2024-12-20 12:40:00,214.02,214.04,213.95,213.95,682.0,211.8024,211.8222,211.7332,211.7332,682.0
2024-12-20 12:45:00,213.94,214.66,213.89,214.52,5875.0,211.7233,212.4358,211.6738,212.2973,5875.0
2024-12-20 12:50:00,214.57,214.72,214.37,214.5,5404.0,212.3467,212.4952,212.1488,212.2775,5404.0
2024-12-20 12:55:00,214.66,215.22,214.65,215.21,9584.0,212.4358,212.99,212.4259,212.9801,9584.0
2024-12-20 13:00:00,214.94,215.07,214.63,214.66,5275.0,212.7129,212.8416,212.4061,212.4358,5275.0
2024-12-20 13:05:00,214.46,214.68,214.33,214.66,1986.0,212.2379,212.4556,212.1092,212.4358,1986.0
2024-12-20 13:10:00,214.57,214.76,214.48,214.62,3122.0,212.3467,212.5348,212.2577,212.3962,3122.0
2024-12-20 13:15:00,214.48,214.7,214.45,214.67,4119.0,212.2577,212.4754,212.228,212.4457,4119.0
2024-12-20 13:20:00,214.67,214.75,214.45,214.54,7508.0,212.4457,212.5249,212.228,212.317,7508.0
2024-12-20 13:25:00,214.48,214.48,213.79,213.8,8917.0,212.2577,212.2577,211.5748,211.5847,8917.0
2024-12-20 13:30:00,213.79,213.98,213.66,213.85,2290.0,211.5748,211.7628,211.4462,211.6342,2290.0
2024-12-20 13:35:00,213.85,213.89,213.57,213.57,2981.0,211.6342,211.6738,211.3571,211.3571,2981.0
2024-12-20 13:40:00,213.57,213.87,213.57,213.87,6906.0,211.3571,211.654,211.3571,211.654,6906.0
2024-12-20 13:45:00,213.82,214.04,213.81,213.89,4451.0,211.6045,211.8222,211.5946,211.6738,4451.0
2024-12-20 13:50:00,213.98,214.1,213.73,213.98,1419.0,211.7628,211.8816,211.5154,211.7628,1419.0
2024-12-20 13:55:00,214.23,214.23,213.67,213.67,7224.0,212.0103,212.0103,211.4561,211.4561,7224.0
2024-12-20 14:00:00,213.91,213.98,213.8,213.8,2940.0,211.6936,211.7628,211.5847,211.5847,2940.0
2024-12-20 14:05:00,213.83,213.87,213.71,213.87,1050.0,211.6144,211.654,211.4956,211.654,1050.0
2024-12-20 14:10:00,213.88,213.88,213.66,213.68,1871.0,211.6639,211.6639,211.4462,211.466,1871.0
2024-12-20 14:15:00,213.56,213.78,213.54,213.57,3587.0,211.3472,211.5649,211.3274,211.3571,3587.0
2024-12-20 14:20:00,213.66,214.02,213.66,214.02,4118.0,211.4462,211.8024,211.4462,211.8024,4118.0
2024-12-20 14:25:00,214.02,214.25,213.95,214.25,6837.0,211.8024,212.0301,211.7332,212.0301,6837.0
2024-12-20 14:30:00,214.25,214.44,214.08,214.3,3454.0,212.0301,212.2181,211.8618,212.0795,3454.0
2024-12-20 14:35:00,214.14,214.24,214.03,214.24,2951.0,211.9212,212.0202,211.8123,212.0202,2951.0
2024-12-20 14:40:00,214.26,214.26,213.98,214.04,3128.0,212.0399,212.0399,211.7628,211.8222,3128.0
2024-12-20 14:45:00,214.17,214.18,213.82,213.84,5164.0,211.9509,211.9608,211.6045,211.6243,5164.0
2024-12-20 14:50:00,213.95,213.95,213.53,213.72,10150.0,211.7332,211.7332,211.3175,211.5055,10150.0
2024-12-20 14:55:00,213.62,213.71,213.42,213.61,2144.0,211.4066,211.4956,211.2087,211.3967,2144.0
2024-12-20 15:00:00,213.63,213.92,213.6,213.79,4132.0,211.4165,211.7035,211.3868,211.5748,4132.0
2024-12-20 15:05:00,213.81,213.83,213.56,213.69,4552.0,211.5946,211.6144,211.3472,211.4759,4552.0
2024-12-20 15:10:00,213.69,213.77,213.67,213.7,2378.0,211.4759,211.555,211.4561,211.4858,2378.0
2024-12-20 15:15:00,213.67,213.89,213.59,213.65,8222.0,211.4561,211.6738,211.3769,211.4363,8222.0
2024-12-20 15:20:00,213.65,213.85,213.52,213.85,8384.0,211.4363,211.6342,211.3076,211.6342,8384.0
2024-12-20 15:25:00,213.75,213.76,213.51,213.51,1746.0,211.5352,211.5451,211.2977,211.2977,1746.0
2024-12-20 15:30:00,213.38,213.43,212.97,213.28,3768.0,211.1691,211.2185,210.7633,211.0701,3768.0
2024-12-20 15:35:00,213.41,214.12,213.35,213.95,10508.0,211.1988,211.9014,211.1394,211.7332,10508.0
2024-12-20 15:40:00,213.94,214.16,213.68,213.81,6156.0,211.7233,211.941,211.466,211.5946,6156.0
2024-12-20 15:45:00,213.9,213.98,213.56,213.61,12218.0,211.6837,211.7628,211.3472,211.3967,12218.0
2024-12-20 15:50:00,213.72,213.73,213.31,213.66,21547.0,211.5055,211.5154,211.0998,211.4462,21547.0
2024-12-20 15:55:00,213.7,213.7,213.15,213.58,56012.0,211.4858,211.4858,210.9414,211.367,56012.0
2024-12-23 09:30:00,213.65,214.02,212.53,212.84,14937.0,211.4363,211.8024,210.3279,210.6347,14937.0
2024-12-23 09:35:00,212.52,213.13,212.1,212.1,3412.0,210.318,210.9217,209.9023,209.9023,3412.0
2024-12-23 09:40:00,212.45,213.36,212.44,213.06,1562.0,210.2487,211.1493,210.2388,210.8524,1562.0
2024-12-23 09:45:00,213.0,213.26,212.46,212.46,2380.0,210.793,211.0503,210.2586,210.2586,2380.0
2024-12-23 09:50:00,212.37,213.0,212.34,212.49,2844.0,210.1695,210.793,210.1398,210.2883,2844.0
2024-12-23 09:55:00,212.63,212.93,212.28,212.59,5523.0,210.4268,210.7237,210.0805,210.3873,5523.0
2024-12-23 10:00:00,212.56,212.57,211.69,212.09,5756.0,210.3576,210.3675,209.4966,209.8924,5756.0
2024-12-23 10:05:00,211.71,212.38,211.71,212.13,1555.0,209.5164,210.1794,209.5164,209.932,1555.0
2024-12-23 10:10:00,212.51,212.51,211.9,211.9,777.0,210.3081,210.3081,209.7044,209.7044,777.0
2024-12-23 10:15:00,212.1,212.46,212.1,212.46,4481.0,209.9023,210.2586,209.9023,210.2586,4481.0
2024-12-23 10:20:00,212.18,212.75,212.18,212.45,2392.0,209.9815,210.5456,209.9815,210.2487,2392.0
2024-12-23 10:25:00,212.63,212.69,212.29,212.69,4771.0,210.4268,210.4862,210.0904,210.4862,4771.0
2024-12-23 10:30:00,212.84,212.87,212.3,212.66,2608.0,210.6347,210.6644,210.1003,210.4565,2608.0
2024-12-23 10:35:00,212.62,212.63,212.37,212.45,2811.0,210.4169,210.4268,210.1695,210.2487,2811.0
2024-12-23 10:40:00,212.33,212.33,212.18,212.18,400.0,210.1299,210.1299,209.9815,209.9815,400.0
2024-12-23 10:45:00,212.07,212.25,211.82,212.15,3266.0,209.8726,210.0508,209.6252,209.9518,3266.0
2024-12-23 10:50:00,212.13,212.13,211.83,212.02,1100.0,209.932,209.932,209.6351,209.8232,1100.0
2024-12-23 10:55:00,211.94,212.09,211.94,211.99,2047.0,209.744,209.8924,209.744,209.7935,2047.0
2024-12-23 11:00:00,211.99,212.15,211.84,211.99,6246.0,209.7935,209.9518,209.645,209.7935,6246.0
2024-12-23 11:05:00,212.05,212.05,211.83,212.0,9530.0,209.8528,209.8528,209.6351,209.8034,9530.0
2024-12-23 11:10:00,212.0,212.18,211.95,211.98,10941.0,209.8034,209.9815,209.7539,209.7836,10941.0
2024-12-23 11:15:00,211.95,211.97,211.54,211.67,3098.0,209.7539,209.7737,209.3481,209.4768,3098.0
2024-12-23 11:20:00,211.85,212.17,211.54,211.97,7517.0,209.6549,209.9716,209.3481,209.7737,7517.0
2024-12-23 11:25:00,211.98,212.01,211.81,211.93,3289.0,209.7836,209.8133,209.6153,209.7341,3289.0
2024-12-23 11:30:00,212.01,212.3,211.82,212.12,7941.0,209.8133,210.1003,209.6252,209.9221,7941.0
2024-12-23 11:35:00,212.2,212.23,212.01,212.22,5973.0,210.0013,210.031,209.8133,210.0211,5973.0
2024-12-23 11:40:00,212.26,212.53,212.09,212.38,6773.0,210.0607,210.3279,209.8924,210.1794,6773.0
2024-12-23 11:45:00,212.38,212.47,212.27,212.27,3158.0,210.1794,210.2685,210.0706,210.0706,3158.0
2024-12-23 11:50:00,212.41,212.61,212.4,212.61,2151.0,210.2091,210.407,210.1992,210.407,2151.0
2024-12-23 11:55:00,212.47,212.67,212.42,212.55,1997.0,210.2685,210.4664,210.219,210.3477,1997.0
2024-12-23 12:00:00,212.48,212.8,212.41,212.41,2897.0,210.2784,210.5951,210.2091,210.2091,2897.0
2024-12-23 12:05:00,212.36,212.59,212.36,212.59,800.0,210.1596,210.3873,210.1596,210.3873,800.0
2024-12-23 12:10:00,212.46,212.82,212.46,212.8,1032.0,210.2586,210.6149,210.2586,210.5951,1032.0
2024-12-23 12:15:00,212.98,212.98,212.5,212.58,2491.0,210.7732,210.7732,210.2982,210.3774,2491.0
2024-12-23 12:20:00,212.58,212.78,212.58,212.62,1227.0,210.3774,210.5753,210.3774,210.4169,1227.0
2024-12-23 12:25:00,212.73,213.0,212.65,212.98,1394.0,210.5258,210.793,210.4466,210.7732,1394.0
2024-12-23 12:30:00,212.98,212.98,212.76,212.84,2822.0,210.7732,210.7732,210.5555,210.6347,2822.0
2024-12-23 12:35:00,212.84,212.85,212.56,212.56,1733.0,210.6347,210.6446,210.3576,210.3576,1733.0
2024-12-23 12:40:00,212.42,212.55,212.41,212.55,1467.0,210.219,210.3477,210.2091,210.3477,1467.0
2024-12-23 12:45:00,212.55,212.7,212.45,212.59,2530.0,210.3477,210.4961,210.2487,210.3873,2530.0
2024-12-23 12:50:00,212.59,212.72,212.59,212.69,1898.0,210.3873,210.5159,210.3873,210.4862,1898.0
2024-12-23 12:55:00,212.69,212.8,212.58,212.67,1695.0,210.4862,210.5951,210.3774,210.4664,1695.0
2024-12-23 13:00:00,212.52,212.6,212.22,212.25,11514.0,210.318,210.3971,210.0211,210.0508,11514.0
2024-12-23 13:05:00,212.32,212.5,212.18,212.34,4904.0,210.12,210.2982,209.9815,210.1398,4904.0
2024-12-23 13:10:00,212.3,212.49,212.24,212.24,5873.0,210.1003,210.2883,210.0409,210.0409,5873.0
2024-12-23 13:15:00,212.33,212.42,212.2,212.36,2874.0,210.1299,210.219,210.0013,210.1596,2874.0
2024-12-23 13:20:00,212.2,212.56,212.14,212.4,4581.0,210.0013,210.3576,209.9419,210.1992,4581.0
2024-12-23 13:25:00,212.49,212.77,212.42,212.59,1559.0,210.2883,210.5654,210.219,210.3873,1559.0
2024-12-23 13:30:00,212.46,212.46,212.43,212.43,205.0,210.2586,210.2586,210.2289,210.2289,205.0
2024-12-23 13:35:00,212.61,212.61,212.43,212.58,845.0,210.407,210.407,210.2289,210.3774,845.0
2024-12-23 13:40:00,212.59,212.77,212.54,212.66,3335.0,210.3873,210.5654,210.3378,210.4565,3335.0
2024-12-23 13:45:00,212.76,212.76,212.33,212.49,3197.0,210.5555,210.5555,210.1299,210.2883,3197.0
2024-12-23 13:50:00,212.52,212.85,212.51,212.78,4056.0,210.318,210.6446,210.3081,210.5753,4056.0
2024-12-23 13:55:00,212.82,212.82,212.65,212.72,6795.0,210.6149,210.6149,210.4466,210.5159,6795.0
2024-12-23 14:00:00,212.83,212.83,212.48,212.48,2414.0,210.6248,210.6248,210.2784,210.2784,2414.0
2024-12-23 14:05:00,212.51,212.68,212.51,212.68,1000.0,210.3081,210.4763,210.3081,210.4763,1000.0
2024-12-23 14:10:00,212.68,212.68,212.54,212.62,1214.0,210.4763,210.4763,210.3378,210.4169,1214.0
2024-12-23 14:15:00,212.5,212.68,212.5,212.66,1120.0,210.2982,210.4763,210.2982,210.4565,1120.0
2024-12-23 14:20:00,212.68,212.79,212.58,212.79,1533.0,210.4763,210.5852,210.3774,210.5852,1533.0
2024-12-23 14:25:00,212.58,212.65,212.4,212.48,1850.0,210.3774,210.4466,210.1992,210.2784,1850.0
2024-12-23 14:30:00,212.55,212.58,212.33,212.5,3971.0,210.3477,210.3774,210.1299,210.2982,3971.0
2024-12-23 14:35:00,212.4,212.4,212.19,212.19,4933.0,210.1992,210.1992,209.9914,209.9914,4933.0
2024-12-23 14:40:00,212.09,212.19,211.92,211.92,1682.0,209.8924,209.9914,209.7242,209.7242,1682.0
2024-12-23 14:45:00,211.89,212.25,211.89,212.18,5701.0,209.6945,210.0508,209.6945,209.9815,5701.0
2024-12-23 14:50:00,212.26,212.31,212.22,212.24,1785.0,210.0607,210.1102,210.0211,210.0409,1785.0
2024-12-23 14:55:00,212.31,212.38,212.19,212.31,3730.0,210.1102,210.1794,209.9914,210.1102,3730.0
2024-12-23 15:00:00,212.24,212.37,212.19,212.37,2519.0,210.0409,210.1695,209.9914,210.1695,2519.0
2024-12-23 15:05:00,212.47,212.5,212.19,212.2,5630.0,210.2685,210.2982,209.9914,210.0013,5630.0
2024-12-23 15:10:00,212.28,212.28,212.07,212.2,3000.0,210.0805,210.0805,209.8726,210.0013,3000.0
2024-12-23 15:15:00,212.28,212.29,211.96,212.03,11645.0,210.0805,210.0904,209.7638,209.8331,11645.0
2024-12-23 15:20:00,212.03,212.5,212.03,212.45,5832.0,209.8331,210.2982,209.8331,210.2487,5832.0
2024-12-23 15:25:00,212.42,212.64,212.25,212.41,11475.0,210.219,210.4367,210.0508,210.2091,11475.0
2024-12-23 15:30:00,212.33,212.55,212.3,212.34,4316.0,210.1299,210.3477,210.1003,210.1398,4316.0
2024-12-23 15:35:00,212.43,212.74,212.39,212.72,6906.0,210.2289,210.5357,210.1893,210.5159,6906.0
2024-12-23 15:40:00,212.77,213.08,212.65,212.87,9870.0,210.5654,210.8722,210.4466,210.6644,9870.0
2024-12-23 15:45:00,212.96,213.09,212.75,212.86,5270.0,210.7534,210.8821,210.5456,210.6545,5270.0
2024-12-23 15:50:00,212.92,213.35,212.76,212.81,11194.0,210.7138,211.1394,210.5555,210.605,11194.0
2024-12-23 15:55:00,212.97,213.35,212.95,213.06,68173.0,210.7633,211.1394,210.7435,210.8524,68173.0
2024-12-24 09:30:00,212.2,212.7,211.75,212.38,7088.0,210.0013,210.4961,209.556,210.1794,7088.0
2024-12-24 09:35:00,212.46,212.91,211.77,212.21,2342.0,210.2586,210.7039,209.5757,210.0112,2342.0
2024-12-24 09:40:00,212.56,212.57,212.55,212.57,300.0,210.3576,210.3675,210.3477,210.3675,300.0
2024-12-24 09:45:00,212.5,212.7,212.13,212.13,2284.0,210.2982,210.4961,209.932,209.932,2284.0
2024-12-24 09:50:00,212.02,212.07,211.75,211.75,1129.0,209.8232,209.8726,209.556,209.556,1129.0
2024-12-24 09:55:00,211.72,212.02,211.65,211.82,3565.0,209.5263,209.8232,209.457,209.6252,3565.0
2024-12-24 10:00:00,211.86,212.32,211.69,212.32,7637.0,209.6648,210.12,209.4966,210.12,7637.0
2024-12-24 10:05:00,212.17,212.24,211.95,211.99,2580.0,209.9716,210.0409,209.7539,209.7935,2580.0
2024-12-24 10:10:00,212.03,212.42,212.03,212.42,2644.0,209.8331,210.219,209.8331,210.219,2644.0
2024-12-24 10:15:00,212.43,212.56,212.35,212.48,1000.0,210.2289,210.3576,210.1497,210.2784,1000.0
2024-12-24 10:20:00,212.52,212.55,212.52,212.55,300.0,210.318,210.3477,210.318,210.3477,300.0
2024-12-24 10:25:00,212.58,212.6,212.58,212.59,360.0,210.3774,210.3971,210.3774,210.3873,360.0
2024-12-24 10:30:00,212.59,212.99,212.59,212.84,1397.0,210.3873,210.7831,210.3873,210.6347,1397.0
2024-12-24 10:35:00,212.85,212.88,212.78,212.78,1129.0,210.6446,210.6742,210.5753,210.5753,1129.0
2024-12-24 10:40:00,212.8,212.9,212.7,212.8,2344.0,210.5951,210.694,210.4961,210.5951,2344.0
2024-12-24 10:45:00,212.84,212.91,212.59,212.59,1688.0,210.6347,210.7039,210.3873,210.3873,1688.0
2024-12-24 10:50:00,212.54,212.65,212.41,212.41,1074.0,210.3378,210.4466,210.2091,210.2091,1074.0
2024-12-24 10:55:00,212.4,212.45,212.27,212.3,1713.0,210.1992,210.2487,210.0706,210.1003,1713.0
2024-12-24 11:00:00,212.36,212.57,212.34,212.41,2422.0,210.1596,210.3675,210.1398,210.2091,2422.0
2024-12-24 11:05:00,212.58,212.59,212.28,212.32,2570.0,210.3774,210.3873,210.0805,210.12,2570.0
2024-12-24 11:10:00,212.27,212.32,212.16,212.17,1150.0,210.0706,210.12,209.9617,209.9716,1150.0
2024-12-24 11:15:00,212.19,212.2,212.05,212.05,2521.0,209.9914,210.0013,209.8528,209.8528,2521.0
2024-12-24 11:20:00,212.19,212.37,212.09,212.25,2656.0,209.9914,210.1695,209.8924,210.0508,2656.0
2024-12-24 11:25:00,212.23,212.42,212.22,212.42,2887.0,210.031,210.219,210.0211,210.219,2887.0
2024-12-24 11:30:00,212.47,212.57,212.36,212.5,3083.0,210.2685,210.3675,210.1596,210.2982,3083.0
2024-12-24 11:35:00,212.5,212.57,212.25,212.57,6161.0,210.2982,210.3675,210.0508,210.3675,6161.0
2024-12-24 11:40:00,212.61,212.81,212.57,212.7,3991.0,210.407,210.605,210.3675,210.4961,3991.0
2024-12-24 11:45:00,212.77,212.77,212.62,212.71,1693.0,210.5654,210.5654,210.4169,210.506,1693.0
2024-12-24 11:50:00,212.7,212.79,212.38,212.43,4188.0,210.4961,210.5852,210.1794,210.2289,4188.0
2024-12-24 11:55:00,212.43,212.64,212.43,212.53,2923.0,210.2289,210.4367,210.2289,210.3279,2923.0
2024-12-24 12:00:00,212.62,212.62,212.47,212.52,2681.0,210.4169,210.4169,210.2685,210.318,2681.0
2024-12-24 12:05:00,212.52,212.77,212.52,212.77,2459.0,210.318,210.5654,210.318,210.5654,2459.0
2024-12-24 12:10:00,212.9,213.1,212.66,212.89,15679.0,210.694,210.892,210.4565,210.6841,15679.0
2024-12-24 12:15:00,212.84,213.05,212.75,213.05,1663.0,210.6347,210.8425,210.5456,210.8425,1663.0
2024-12-24 12:20:00,213.06,213.21,213.05,213.21,400.0,210.8524,211.0008,210.8425,211.0008,400.0
2024-12-24 12:25:00,213.17,213.26,212.89,212.94,5215.0,210.9612,211.0503,210.6841,210.7336,5215.0
2024-12-24 12:30:00,212.81,212.93,212.7,212.75,2094.0,210.605,210.7237,210.4961,210.5456,2094.0
2024-12-24 12:35:00,212.76,213.02,212.76,212.91,1937.0,210.5555,210.8128,210.5555,210.7039,1937.0
2024-12-24 12:40:00,213.0,213.11,212.88,212.94,1265.0,210.793,210.9019,210.6742,210.7336,1265.0
2024-12-24 12:45:00,212.81,212.88,212.65,212.77,1606.0,210.605,210.6742,210.4466,210.5654,1606.0
2024-12-24 12:50:00,212.79,213.18,212.79,213.0,5585.0,210.5852,210.9711,210.5852,210.793,5585.0
2024-12-24 12:55:00,213.06,213.42,213.06,213.32,16714.0,210.8524,211.2087,210.8524,211.1097,16714.0
2024-12-26 09:30:00,213.08,213.34,212.32,212.68,7546.0,210.8722,211.1295,210.12,210.4763,7546.0
2024-12-26 09:35:00,212.25,212.25,212.25,212.25,100.0,210.0508,210.0508,210.0508,210.0508,100.0
2024-12-26 09:40:00,212.74,212.88,212.39,212.74,1354.0,210.5357,210.6742,210.1893,210.5357,1354.0
2024-12-26 09:45:00,212.56,213.52,212.34,213.52,4468.0,210.3576,211.3076,210.1398,211.3076,4468.0
2024-12-26 09:50:00,213.26,213.5,212.96,213.41,1600.0,211.0503,211.2878,210.7534,211.1988,1600.0
2024-12-26 09:55:00,213.53,213.74,213.46,213.55,1692.0,211.3175,211.5253,211.2482,211.3373,1692.0
2024-12-26 10:00:00,213.58,214.06,213.47,213.48,11153.0,211.367,211.842,211.2581,211.268,11153.0
2024-12-26 10:05:00,213.46,213.5,213.23,213.31,1884.0,211.2482,211.2878,211.0206,211.0998,1884.0
2024-12-26 10:10:00,213.55,213.69,213.28,213.47,2070.0,211.3373,211.4759,211.0701,211.2581,2070.0
2024-12-26 10:15:00,213.61,213.7,213.26,213.7,5006.0,211.3967,211.4858,211.0503,211.4858,5006.0
2024-12-26 10:20:00,213.49,213.7,213.23,213.34,3539.0,211.2779,211.4858,211.0206,211.1295,3539.0
2024-12-26 10:25:00,213.63,213.63,213.14,213.16,1674.0,211.4165,211.4165,210.9316,210.9513,1674.0
2024-12-26 10:30:00,213.2,213.5,213.18,213.36,1503.0,210.9909,211.2878,210.9711,211.1493,1503.0
2024-12-26 10:35:00,213.53,213.53,213.25,213.31,2442.0,211.3175,211.3175,211.0404,211.0998,2442.0
2024-12-26 10:40:00,213.33,213.51,213.1,213.51,4093.0,211.1196,211.2977,210.892,211.2977,4093.0
2024-12-26 10:45:00,213.46,213.46,213.4,213.4,200.0,211.2482,211.2482,211.1889,211.1889,200.0
2024-12-26 10:50:00,213.43,213.84,213.27,213.72,3630.0,211.2185,211.6243,211.0602,211.5055,3630.0
2024-12-26 10:55:00,213.96,214.0,213.68,213.86,2557.0,211.7431,211.7826,211.466,211.6441,2557.0
2024-12-26 11:00:00,213.97,214.25,213.86,213.92,3148.0,211.753,212.0301,211.6441,211.7035,3148.0
2024-12-26 11:05:00,213.92,214.06,213.65,213.65,2216.0,211.7035,211.842,211.4363,211.4363,2216.0
2024-12-26 11:10:00,213.69,213.69,213.69,213.69,300.0,211.4759,211.4759,211.4759,211.4759,300.0
2024-12-26 11:15:00,213.7,214.17,213.69,214.16,2060.0,211.4858,211.9509,211.4759,211.941,2060.0
2024-12-26 11:20:00,214.05,214.1,213.89,213.91,2276.0,211.8321,211.8816,211.6738,211.6936,2276.0
2024-12-26 11:25:00,214.07,214.08,213.73,213.98,2993.0,211.8519,211.8618,211.5154,211.7628,2993.0
2024-12-26 11:30:00,213.86,213.86,213.24,213.4,9146.0,211.6441,211.6441,211.0305,211.1889,9146.0
2024-12-26 11:35:00,213.34,213.6,213.34,213.57,2427.0,211.1295,211.3868,211.1295,211.3571,2427.0
2024-12-26 11:40:00,213.69,213.89,213.55,213.79,5389.0,211.4759,211.6738,211.3373,211.5748,5389.0
2024-12-26 11:45:00,213.75,213.97,213.71,213.72,3659.0,211.5352,211.753,211.4956,211.5055,3659.0
2024-12-26 11:50:00,213.74,213.86,213.66,213.78,4287.0,211.5253,211.6441,211.4462,211.5649,4287.0
2024-12-26 11:55:00,213.85,213.89,213.64,213.65,4467.0,211.6342,211.6738,211.4264,211.4363,4467.0
2024-12-26 12:00:00,213.66,213.82,213.54,213.82,6563.0,211.4462,211.6045,211.3274,211.6045,6563.0
2024-12-26 12:05:00,213.81,213.86,213.71,213.75,1287.0,211.5946,211.6441,211.4956,211.5352,1287.0
2024-12-26 12:10:00,213.73,213.91,213.66,213.85,4718.0,211.5154,211.6936,211.4462,211.6342,4718.0
2024-12-26 12:15:00,213.76,213.97,213.76,213.84,1297.0,211.5451,211.753,211.5451,211.6243,1297.0
2024-12-26 12:20:00,213.84,213.91,213.68,213.69,2803.0,211.6243,211.6936,211.466,211.4759,2803.0
2024-12-26 12:25:00,213.64,213.81,213.62,213.63,1734.0,211.4264,211.5946,211.4066,211.4165,1734.0
2024-12-26 12:30:00,213.62,213.62,213.51,213.56,2732.0,211.4066,211.4066,211.2977,211.3472,2732.0
2024-12-26 12:35:00,213.56,213.56,213.38,213.38,1305.0,211.3472,211.3472,211.1691,211.1691,1305.0
2024-12-26 12:40:00,213.38,213.45,213.23,213.31,1501.0,211.1691,211.2383,211.0206,211.0998,1501.0
2024-12-26 12:45:00,213.37,213.54,213.34,213.34,3371.0,211.1592,211.3274,211.1295,211.1295,3371.0
2024-12-26 12:50:00,213.31,213.41,213.29,213.36,1460.0,211.0998,211.1988,211.08,211.1493,1460.0
2024-12-26 12:55:00,213.36,213.37,213.28,213.31,1881.0,211.1493,211.1592,211.0701,211.0998,1881.0
2024-12-26 13:00:00,213.36,213.51,213.29,213.5,2461.0,211.1493,211.2977,211.08,211.2878,2461.0
2024-12-26 13:05:00,213.59,213.68,213.5,213.68,1390.0,211.3769,211.466,211.2878,211.466,1390.0
2024-12-26 13:10:00,213.72,213.72,213.52,213.59,1073.0,211.5055,211.5055,211.3076,211.3769,1073.0
2024-12-26 13:15:00,213.47,213.47,213.43,213.43,700.0,211.2581,211.2581,211.2185,211.2185,700.0
2024-12-26 13:20:00,213.53,213.63,213.53,213.63,203.0,211.3175,211.4165,211.3175,211.4165,203.0
2024-12-26 13:25:00,213.65,213.75,213.64,213.67,905.0,211.4363,211.5352,211.4264,211.4561,905.0
2024-12-26 13:30:00,213.65,213.68,213.39,213.39,2232.0,211.4363,211.466,211.179,211.179,2232.0
2024-12-26 13:35:00,213.48,213.67,213.46,213.51,1846.0,211.268,211.4561,211.2482,211.2977,1846.0
2024-12-26 13:40:00,213.55,213.55,213.17,213.17,2164.0,211.3373,211.3373,210.9612,210.9612,2164.0
2024-12-26 13:45:00,213.36,213.72,213.26,213.72,2802.0,211.1493,211.5055,211.0503,211.5055,2802.0
2024-12-26 13:50:00,213.46,213.52,213.26,213.52,2357.0,211.2482,211.3076,211.0503,211.3076,2357.0
2024-12-26 13:55:00,213.43,213.57,213.42,213.57,1200.0,211.2185,211.3571,211.2087,211.3571,1200.0
2024-12-26 14:00:00,213.53,213.66,213.53,213.65,652.0,211.3175,211.4462,211.3175,211.4363,652.0
2024-12-26 14:05:00,213.51,213.63,213.45,213.58,4351.0,211.2977,211.4165,211.2383,211.367,4351.0
2024-12-26 14:10:00,213.62,213.62,213.62,213.62,789.0,211.4066,211.4066,211.4066,211.4066,789.0
2024-12-26 14:15:00,213.62,213.69,213.55,213.62,2577.0,211.4066,211.4759,211.3373,211.4066,2577.0
2024-12-26 14:20:00,213.69,213.84,213.56,213.83,4585.0,211.4759,211.6243,211.3472,211.6144,4585.0
2024-12-26 14:25:00,213.72,213.75,213.61,213.62,3208.0,211.5055,211.5352,211.3967,211.4066,3208.0
2024-12-26 14:30:00,213.6,213.6,213.36,213.44,8757.0,211.3868,211.3868,211.1493,211.2284,8757.0
2024-12-26 14:35:00,213.48,213.59,213.39,213.45,3941.0,211.268,211.3769,211.179,211.2383,3941.0
2024-12-26 14:40:00,213.41,213.61,213.41,213.61,1103.0,211.1988,211.3967,211.1988,211.3967,1103.0
2024-12-26 14:45:00,213.62,213.62,213.48,213.62,925.0,211.4066,211.4066,211.268,211.4066,925.0
2024-12-26 14:50:00,213.65,213.65,213.52,213.52,1097.0,211.4363,211.4363,211.3076,211.3076,1097.0
2024-12-26 14:55:00,213.6,213.64,213.49,213.49,977.0,211.3868,211.4264,211.2779,211.2779,977.0
2024-12-26 15:00:00,213.52,213.63,213.44,213.46,5011.0,211.3076,211.4165,211.2284,211.2482,5011.0
2024-12-26 15:05:00,213.44,213.61,213.44,213.61,2438.0,211.2284,211.3967,211.2284,211.3967,2438.0
2024-12-26 15:10:00,213.53,213.56,213.38,213.38,2708.0,211.3175,211.3472,211.1691,211.1691,2708.0
2024-12-26 15:15:00,213.39,213.58,213.36,213.46,1818.0,211.179,211.367,211.1493,211.2482,1818.0
2024-12-26 15:20:00,213.5,213.66,213.42,213.54,3897.0,211.2878,211.4462,211.2087,211.3274,3897.0
2024-12-26 15:25:00,213.54,213.57,213.49,213.53,2575.0,211.3274,211.3571,211.2779,211.3175,2575.0
2024-12-26 15:30:00,213.48,213.7,213.19,213.62,11211.0,211.268,211.4858,210.981,211.4066,11211.0
2024-12-26 15:35:00,213.55,213.79,213.5,213.64,5854.0,211.3373,211.5748,211.2878,211.4264,5854.0
2024-12-26 15:40:00,213.63,213.91,213.6,213.76,4780.0,211.4165,211.6936,211.3868,211.5451,4780.0
2024-12-26 15:45:00,213.76,213.82,213.47,213.63,11963.0,211.5451,211.6045,211.2581,211.4165,11963.0
2024-12-26 15:50:00,213.78,214.04,213.67,213.79,16475.0,211.5649,211.8222,211.4561,211.5748,16475.0
2024-12-26 15:55:00,213.79,214.02,213.46,213.53,63331.0,211.5748,211.8024,211.2482,211.3175,63331.0
2024-12-27 09:30:00,212.0,212.0,212.0,212.0,6284.0,209.8034,209.8034,209.8034,209.8034,6284.0
2024-12-27 09:35:00,212.67,213.73,212.67,213.42,1302.0,210.4664,211.5154,210.4664,211.2087,1302.0
2024-12-27 09:40:00,213.42,214.0,213.21,213.95,2943.0,211.2087,211.7826,211.0008,211.7332,2943.0
2024-12-27 09:45:00,213.55,214.12,213.5,214.04,2089.0,211.3373,211.9014,211.2878,211.8222,2089.0
2024-12-27 09:50:00,213.51,213.91,213.5,213.72,1471.0,211.2977,211.6936,211.2878,211.5055,1471.0
2024-12-27 09:55:00,214.03,214.03,212.89,213.96,1845.0,211.8123,211.8123,210.6841,211.7431,1845.0
2024-12-27 10:00:00,213.69,213.71,213.18,213.59,3913.0,211.4759,211.4956,210.9711,211.3769,3913.0
2024-12-27 10:05:00,213.58,214.0,213.15,213.15,1975.0,211.367,211.7826,210.9414,210.9414,1975.0
2024-12-27 10:10:00,213.15,214.21,213.15,213.53,9500.0,210.9414,211.9905,210.9414,211.3175,9500.0
2024-12-27 10:15:00,213.33,213.68,213.31,213.51,2008.0,211.1196,211.466,211.0998,211.2977,2008.0
2024-12-27 10:20:00,213.47,213.83,213.24,213.58,1761.0,211.2581,211.6144,211.0305,211.367,1761.0
2024-12-27 10:25:00,212.83,213.23,212.82,212.97,1275.0,210.6248,211.0206,210.6149,210.7633,1275.0
2024-12-27 10:30:00,212.59,213.25,212.59,213.02,2502.0,210.3873,211.0404,210.3873,210.8128,2502.0
2024-12-27 10:35:00,213.02,213.14,212.83,212.84,1610.0,210.8128,210.9316,210.6248,210.6347,1610.0
2024-12-27 10:40:00,212.76,213.05,212.65,212.76,2412.0,210.5555,210.8425,210.4466,210.5555,2412.0
2024-12-27 10:45:00,213.04,213.21,212.76,213.21,2196.0,210.8326,211.0008,210.5555,211.0008,2196.0
2024-12-27 10:50:00,213.06,213.22,212.95,213.15,2566.0,210.8524,211.0107,210.7435,210.9414,2566.0
2024-12-27 10:55:00,213.06,213.06,212.6,212.73,5796.0,210.8524,210.8524,210.3971,210.5258,5796.0
2024-12-27 11:00:00,212.59,212.61,212.25,212.26,9861.0,210.3873,210.407,210.0508,210.0607,9861.0
2024-12-27 11:05:00,212.42,212.67,212.23,212.51,4116.0,210.219,210.4664,210.031,210.3081,4116.0
2024-12-27 11:10:00,212.35,212.45,212.12,212.12,1779.0,210.1497,210.2487,209.9221,209.9221,1779.0
2024-12-27 11:15:00,212.04,212.2,211.84,211.84,2827.0,209.843,210.0013,209.645,209.645,2827.0
2024-12-27 11:20:00,211.86,212.13,211.86,212.13,600.0,209.6648,209.932,209.6648,209.932,600.0
2024-12-27 11:25:00,212.11,212.24,211.96,212.13,1671.0,209.9122,210.0409,209.7638,209.932,1671.0
2024-12-27 11:30:00,212.12,212.24,212.1,212.24,976.0,209.9221,210.0409,209.9023,210.0409,976.0
2024-12-27 11:35:00,212.18,212.4,212.06,212.16,2727.0,209.9815,210.1992,209.8627,209.9617,2727.0
2024-12-27 11:40:00,211.98,212.07,211.71,211.8,2817.0,209.7836,209.8726,209.5164,209.6054,2817.0
2024-12-27 11:45:00,211.95,211.96,211.75,211.75,1000.0,209.7539,209.7638,209.556,209.556,1000.0
2024-12-27 11:50:00,211.58,211.58,211.48,211.55,1700.0,209.3877,209.3877,209.2888,209.358,1700.0
2024-12-27 11:55:00,211.61,211.7,211.61,211.68,2390.0,209.4174,209.5065,209.4174,209.4867,2390.0
2024-12-27 12:00:00,211.68,211.7,211.4,211.52,5755.0,209.4867,209.5065,209.2096,209.3283,5755.0
2024-12-27 12:05:00,211.63,211.63,211.39,211.49,500.0,209.4372,209.4372,209.1997,209.2986,500.0
2024-12-27 12:10:00,211.4,211.47,211.15,211.47,775.0,209.2096,209.2789,208.9622,209.2789,775.0
2024-12-27 12:15:00,211.33,211.5,211.16,211.39,1626.0,209.1403,209.3085,208.9721,209.1997,1626.0
2024-12-27 12:20:00,211.17,211.2,210.88,211.06,4512.0,208.982,209.0117,208.695,208.8731,4512.0
2024-12-27 12:25:00,211.01,211.36,211.0,211.27,735.0,208.8236,209.17,208.8137,209.0809,735.0
2024-12-27 12:30:00,211.19,211.44,211.08,211.28,1632.0,209.0018,209.2492,208.8929,209.0908,1632.0
2024-12-27 12:35:00,211.28,211.29,210.78,210.98,1650.0,209.0908,209.1007,208.596,208.7939,1650.0
2024-12-27 12:40:00,210.91,210.98,210.77,210.91,3880.0,208.7247,208.7939,208.5861,208.7247,3880.0
2024-12-27 12:45:00,210.89,210.99,210.69,210.69,1314.0,208.7049,208.8038,208.5069,208.5069,1314.0
2024-12-27 12:50:00,210.81,211.0,210.78,210.92,1623.0,208.6257,208.8137,208.596,208.7346,1623.0
2024-12-27 12:55:00,210.96,211.1,210.78,210.78,3396.0,208.7741,208.9127,208.596,208.596,3396.0
2024-12-27 13:00:00,211.07,211.2,210.95,211.2,1690.0,208.883,209.0117,208.7642,209.0117,1690.0
2024-12-27 13:05:00,211.14,211.25,210.98,210.99,1809.0,208.9523,209.0611,208.7939,208.8038,1809.0
2024-12-27 13:10:00,211.05,211.15,210.96,210.99,1588.0,208.8632,208.9622,208.7741,208.8038,1588.0
2024-12-27 13:15:00,210.95,211.15,210.86,211.15,1413.0,208.7642,208.9622,208.6752,208.9622,1413.0
2024-12-27 13:20:00,211.28,211.31,211.02,211.02,3049.0,209.0908,209.1205,208.8335,208.8335,3049.0
2024-12-27 13:25:00,211.17,211.31,210.8,211.08,1814.0,208.982,209.1205,208.6158,208.8929,1814.0
2024-12-27 13:30:00,211.03,211.16,211.03,211.04,880.0,208.8434,208.9721,208.8434,208.8533,880.0
2024-12-27 13:35:00,211.13,211.26,210.94,211.03,3511.0,208.9424,209.071,208.7543,208.8434,3511.0
2024-12-27 13:40:00,211.02,211.3,211.02,211.3,2375.0,208.8335,209.1106,208.8335,209.1106,2375.0
2024-12-27 13:45:00,211.41,211.41,211.13,211.23,2764.0,209.2195,209.2195,208.9424,209.0413,2764.0
2024-12-27 13:50:00,211.15,211.4,211.15,211.3,2085.0,208.9622,209.2096,208.9622,209.1106,2085.0
2024-12-27 13:55:00,211.3,211.47,211.28,211.47,2268.0,209.1106,209.2789,209.0908,209.2789,2268.0
2024-12-27 14:00:00,211.38,211.5,211.22,211.3,1936.0,209.1898,209.3085,209.0314,209.1106,1936.0
2024-12-27 14:05:00,211.25,211.69,211.25,211.56,7611.0,209.0611,209.4966,209.0611,209.3679,7611.0
2024-12-27 14:10:00,211.71,211.74,211.55,211.66,2606.0,209.5164,209.5461,209.358,209.4669,2606.0
2024-12-27 14:15:00,211.68,211.94,211.65,211.9,6253.0,209.4867,209.744,209.457,209.7044,6253.0
2024-12-27 14:20:00,211.87,211.98,211.71,211.71,3491.0,209.6747,209.7836,209.5164,209.5164,3491.0
2024-12-27 14:25:00,211.71,211.87,211.62,211.76,6477.0,209.5164,209.6747,209.4273,209.5659,6477.0
2024-12-27 14:30:00,211.76,211.89,211.65,211.89,2431.0,209.5659,209.6945,209.457,209.6945,2431.0
2024-12-27 14:35:00,211.98,212.0,211.79,211.88,1427.0,209.7836,209.8034,209.5955,209.6846,1427.0
2024-12-27 14:40:00,212.0,212.02,211.74,211.91,4058.0,209.8034,209.8232,209.5461,209.7143,4058.0
2024-12-27 14:45:00,211.97,212.1,211.86,212.01,4046.0,209.7737,209.9023,209.6648,209.8133,4046.0
2024-12-27 14:50:00,211.92,212.0,211.87,211.96,1562.0,209.7242,209.8034,209.6747,209.7638,1562.0
2024-12-27 14:55:00,211.93,212.12,211.93,212.06,3712.0,209.7341,209.9221,209.7341,209.8627,3712.0
2024-12-27 15:00:00,211.96,212.05,211.74,211.82,3441.0,209.7638,209.8528,209.5461,209.6252,3441.0
2024-12-27 15:05:00,211.9,211.94,211.65,211.94,3559.0,209.7044,209.744,209.457,209.744,3559.0
2024-12-27 15:10:00,211.82,211.84,211.39,211.52,3270.0,209.6252,209.645,209.1997,209.3283,3270.0
2024-12-27 15:15:00,211.66,211.69,211.5,211.69,2637.0,209.4669,209.4966,209.3085,209.4966,2637.0
2024-12-27 15:20:00,211.67,211.82,211.53,211.82,2433.0,209.4768,209.6252,209.3382,209.6252,2433.0
2024-12-27 15:25:00,211.68,211.75,211.61,211.71,4420.0,209.4867,209.556,209.4174,209.5164,4420.0
2024-12-27 15:30:00,211.66,211.76,211.59,211.67,4009.0,209.4669,209.5659,209.3976,209.4768,4009.0
2024-12-27 15:35:00,211.74,211.74,211.59,211.68,2504.0,209.5461,209.5461,209.3976,209.4867,2504.0
2024-12-27 15:40:00,211.61,211.77,211.51,211.51,14242.0,209.4174,209.5757,209.3184,209.3184,14242.0
2024-12-27 15:45:00,211.5,211.99,211.49,211.99,10849.0,209.3085,209.7935,209.2986,209.7935,10849.0
2024-12-27 15:50:00,212.11,212.55,212.11,212.52,18238.0,209.9122,210.3477,209.9122,210.318,18238.0
2024-12-27 15:55:00,212.53,212.53,212.17,212.35,37058.0,210.3279,210.3279,209.9716,210.1497,37058.0
2024-12-30 09:30:00,210.06,211.0,209.49,209.9,13708.0,207.8835,208.8137,207.3194,207.7251,13708.0
2024-12-30 09:35:00,209.91,210.93,209.63,209.63,1609.0,207.735,208.7445,207.4579,207.4579,1609.0
2024-12-30 09:40:00,210.15,210.15,209.52,210.09,3359.0,207.9725,207.9725,207.3491,207.9132,3359.0
2024-12-30 09:45:00,209.96,209.96,209.17,209.53,5286.0,207.7845,207.7845,207.0027,207.359,5286.0
2024-12-30 09:50:00,209.49,209.55,209.34,209.55,1700.0,207.3194,207.3788,207.1709,207.3788,1700.0
2024-12-30 09:55:00,209.51,209.51,209.08,209.28,2145.0,207.3392,207.3392,206.9136,207.1115,2145.0
2024-12-30 10:00:00,209.27,209.59,208.65,209.35,5425.0,207.1017,207.4183,206.4881,207.1808,5425.0
2024-12-30 10:05:00,209.09,209.61,209.08,209.61,1538.0,206.9235,207.4381,206.9136,207.4381,1538.0
2024-12-30 10:10:00,209.38,209.38,208.99,209.01,2259.0,207.2105,207.2105,206.8246,206.8443,2259.0
2024-12-30 10:15:00,209.02,209.39,208.94,209.39,4201.0,206.8542,207.2204,206.7751,207.2204,4201.0
2024-12-30 10:20:00,208.83,208.83,208.77,208.81,500.0,206.6662,206.6662,206.6068,206.6464,500.0
2024-12-30 10:25:00,209.07,209.24,208.93,208.96,1427.0,206.9037,207.072,206.7652,206.7949,1427.0
2024-12-30 10:30:00,208.96,209.39,208.95,209.12,2142.0,206.7949,207.2204,206.785,206.9532,2142.0
2024-12-30 10:35:00,209.23,209.34,208.35,208.97,2787.0,207.0621,207.1709,206.1912,206.8048,2787.0
2024-12-30 10:40:00,209.16,209.35,209.16,209.34,330.0,206.9928,207.1808,206.9928,207.1709,330.0
2024-12-30 10:45:00,209.07,209.14,208.83,208.83,2558.0,206.9037,206.973,206.6662,206.6662,2558.0
2024-12-30 10:50:00,209.01,209.33,208.84,209.33,948.0,206.8443,207.161,206.6761,207.161,948.0
2024-12-30 10:55:00,209.29,209.46,209.27,209.46,1706.0,207.1214,207.2897,207.1017,207.2897,1706.0
2024-12-30 11:00:00,209.26,209.58,209.23,209.58,2223.0,207.0918,207.4084,207.0621,207.4084,2223.0
2024-12-30 11:05:00,209.58,210.15,209.58,209.97,5212.0,207.4084,207.9725,207.4084,207.7944,5212.0
2024-12-30 11:10:00,210.45,210.45,209.99,210.01,1093.0,208.2694,208.2694,207.8142,207.834,1093.0
2024-12-30 11:15:00,210.16,210.35,209.96,210.17,792.0,207.9824,208.1705,207.7845,207.9923,792.0
2024-12-30 11:20:00,210.16,210.32,209.98,210.23,9969.0,207.9824,208.1408,207.8043,208.0517,9969.0
2024-12-30 11:25:00,210.22,210.22,210.02,210.21,2479.0,208.0418,208.0418,207.8439,208.0319,2479.0
2024-12-30 11:30:00,210.38,210.46,210.1,210.42,6902.0,208.2002,208.2793,207.9231,208.2397,6902.0
2024-12-30 11:35:00,210.37,210.58,210.36,210.58,728.0,208.1903,208.3981,208.1804,208.3981,728.0
2024-12-30 11:40:00,210.61,211.22,210.49,211.22,1153.0,208.4278,209.0314,208.309,209.0314,1153.0
2024-12-30 11:45:00,210.97,210.98,210.34,210.45,3333.0,208.784,208.7939,208.1606,208.2694,3333.0
2024-12-30 11:50:00,210.26,210.34,210.17,210.17,1639.0,208.0814,208.1606,207.9923,207.9923,1639.0
2024-12-30 11:55:00,210.52,210.52,210.38,210.39,1737.0,208.3387,208.3387,208.2002,208.21,1737.0
2024-12-30 12:00:00,210.43,210.62,210.43,210.61,1078.0,208.2496,208.4377,208.2496,208.4278,1078.0
2024-12-30 12:05:00,210.62,210.68,210.53,210.53,919.0,208.4377,208.497,208.3486,208.3486,919.0
2024-12-30 12:10:00,210.68,210.78,210.56,210.67,2481.0,208.497,208.596,208.3783,208.4871,2481.0
2024-12-30 12:15:00,210.53,210.67,210.36,210.36,1689.0,208.3486,208.4871,208.1804,208.1804,1689.0
2024-12-30 12:20:00,210.49,210.5,210.21,210.44,4813.0,208.309,208.3189,208.0319,208.2595,4813.0
2024-12-30 12:25:00,210.47,210.58,210.45,210.56,836.0,208.2892,208.3981,208.2694,208.3783,836.0
2024-12-30 12:30:00,210.43,210.54,210.37,210.43,1932.0,208.2496,208.3585,208.1903,208.2496,1932.0
2024-12-30 12:35:00,210.36,210.45,210.33,210.39,1722.0,208.1804,208.2694,208.1507,208.21,1722.0
2024-12-30 12:40:00,210.32,210.34,210.24,210.25,929.0,208.1408,208.1606,208.0616,208.0715,929.0
2024-12-30 12:45:00,210.25,210.37,210.25,210.36,2851.0,208.0715,208.1903,208.0715,208.1804,2851.0
2024-12-30 12:50:00,210.37,210.51,210.22,210.22,1501.0,208.1903,208.3288,208.0418,208.0418,1501.0
2024-12-30 12:55:00,210.24,210.24,210.04,210.2,2025.0,208.0616,208.0616,207.8637,208.022,2025.0
2024-12-30 13:00:00,210.49,210.49,210.22,210.45,3031.0,208.309,208.309,208.0418,208.2694,3031.0
2024-12-30 13:05:00,210.28,210.41,210.19,210.37,2439.0,208.1012,208.2298,208.0121,208.1903,2439.0
2024-12-30 13:10:00,210.64,210.75,210.5,210.75,2048.0,208.4575,208.5663,208.3189,208.5663,2048.0
2024-12-30 13:15:00,210.91,210.91,210.54,210.54,1901.0,208.7247,208.7247,208.3585,208.3585,1901.0
2024-12-30 13:20:00,210.75,210.75,210.46,210.46,2280.0,208.5663,208.5663,208.2793,208.2793,2280.0
2024-12-30 13:25:00,210.57,210.58,210.36,210.44,1203.0,208.3882,208.3981,208.1804,208.2595,1203.0
2024-12-30 13:30:00,210.35,210.49,210.26,210.3,2887.0,208.1705,208.309,208.0814,208.121,2887.0
2024-12-30 13:35:00,210.47,210.47,210.24,210.29,2635.0,208.2892,208.2892,208.0616,208.1111,2635.0
2024-12-30 13:40:00,210.19,210.52,210.19,210.4,2730.0,208.0121,208.3387,208.0121,208.2199,2730.0
2024-12-30 13:45:00,210.4,210.51,210.32,210.39,1926.0,208.2199,208.3288,208.1408,208.21,1926.0
2024-12-30 13:50:00,210.3,210.4,210.3,210.4,1946.0,208.121,208.2199,208.121,208.2199,1946.0
2024-12-30 13:55:00,210.39,210.73,210.31,210.31,16276.0,208.21,208.5465,208.1309,208.1309,16276.0
2024-12-30 14:00:00,210.42,210.42,210.24,210.24,1812.0,208.2397,208.2397,208.0616,208.0616,1812.0
2024-12-30 14:05:00,210.17,210.24,210.05,210.15,990.0,207.9923,208.0616,207.8736,207.9725,990.0
2024-12-30 14:10:00,210.21,210.33,210.08,210.11,2040.0,208.0319,208.1507,207.9033,207.9329,2040.0
2024-12-30 14:15:00,210.1,210.26,210.1,210.1,2806.0,207.9231,208.0814,207.9231,207.9231,2806.0
2024-12-30 14:20:00,210.19,210.46,210.03,210.32,5722.0,208.0121,208.2793,207.8538,208.1408,5722.0
2024-12-30 14:25:00,210.45,210.57,210.35,210.44,2025.0,208.2694,208.3882,208.1705,208.2595,2025.0
2024-12-30 14:30:00,210.31,210.47,210.29,210.29,4576.0,208.1309,208.2892,208.1111,208.1111,4576.0
2024-12-30 14:35:00,210.45,210.45,210.08,210.19,10855.0,208.2694,208.2694,207.9033,208.0121,10855.0
2024-12-30 14:40:00,210.2,210.39,210.18,210.31,1452.0,208.022,208.21,208.0022,208.1309,1452.0
2024-12-30 14:45:00,210.34,210.51,210.33,210.42,1884.0,208.1606,208.3288,208.1507,208.2397,1884.0
2024-12-30 14:50:00,210.31,210.41,210.05,210.37,5087.0,208.1309,208.2298,207.8736,208.1903,5087.0
2024-12-30 14:55:00,210.39,210.45,210.36,210.39,1226.0,208.21,208.2694,208.1804,208.21,1226.0
2024-12-30 15:00:00,210.36,210.41,210.23,210.29,3399.0,208.1804,208.2298,208.0517,208.1111,3399.0
2024-12-30 15:05:00,210.21,210.45,210.17,210.4,2904.0,208.0319,208.2694,207.9923,208.2199,2904.0
2024-12-30 15:10:00,210.33,210.48,210.31,210.4,5657.0,208.1507,208.2991,208.1309,208.2199,5657.0
2024-12-30 15:15:00,210.4,210.4,210.24,210.32,3450.0,208.2199,208.2199,208.0616,208.1408,3450.0
2024-12-30 15:20:00,210.33,210.43,210.26,210.39,7192.0,208.1507,208.2496,208.0814,208.21,7192.0
2024-12-30 15:25:00,210.32,210.38,209.91,209.96,6343.0,208.1408,208.2002,207.735,207.7845,6343.0
2024-12-30 15:30:00,209.99,210.14,209.83,209.87,4291.0,207.8142,207.9626,207.6558,207.6954,4291.0
2024-12-30 15:35:00,209.87,210.0,209.82,209.89,1935.0,207.6954,207.8241,207.646,207.7152,1935.0
2024-12-30 15:40:00,209.8,210.1,209.8,210.1,3075.0,207.6262,207.9231,207.6262,207.9231,3075.0
2024-12-30 15:45:00,209.99,210.21,209.91,210.15,6140.0,207.8142,208.0319,207.735,207.9725,6140.0
2024-12-30 15:50:00,210.06,210.2,209.69,209.69,7425.0,207.8835,208.022,207.5173,207.5173,7425.0
2024-12-30 15:55:00,209.75,209.75,208.79,208.86,56865.0,207.5767,207.5767,206.6266,206.6959,56865.0
2024-12-31 09:30:00,209.62,210.49,209.0,209.58,11958.0,207.448,208.309,206.8344,207.4084,11958.0
2024-12-31 09:35:00,209.58,210.09,209.28,209.89,2041.0,207.4084,207.9132,207.1115,207.7152,2041.0
2024-12-31 09:40:00,209.91,210.23,209.66,209.79,3715.0,207.735,208.0517,207.4876,207.6163,3715.0
2024-12-31 09:45:00,209.78,210.05,209.7,210.0,9593.0,207.6064,207.8736,207.5272,207.8241,9593.0
2024-12-31 09:50:00,209.89,210.01,209.29,209.3,4103.0,207.7152,207.834,207.1214,207.1313,4103.0
2024-12-31 09:55:00,209.64,209.86,209.27,209.41,13468.0,207.4678,207.6855,207.1017,207.2402,13468.0
2024-12-31 10:00:00,209.4,210.17,209.4,210.04,14857.0,207.2303,207.9923,207.2303,207.8637,14857.0
2024-12-31 10:05:00,210.24,210.24,209.7,209.95,4919.0,208.0616,208.0616,207.5272,207.7746,4919.0
2024-12-31 10:10:00,209.96,210.22,209.78,210.16,8513.0,207.7845,208.0418,207.6064,207.9824,8513.0
2024-12-31 10:15:00,210.09,210.52,210.04,210.45,6844.0,207.9132,208.3387,207.8637,208.2694,6844.0
2024-12-31 10:20:00,210.58,210.78,210.27,210.28,5946.0,208.3981,208.596,208.0913,208.1012,5946.0
2024-12-31 10:25:00,210.27,210.74,210.26,210.54,12300.0,208.0913,208.5564,208.0814,208.3585,12300.0
2024-12-31 10:30:00,210.64,210.74,210.14,210.28,3751.0,208.4575,208.5564,207.9626,208.1012,3751.0
2024-12-31 10:35:00,210.28,210.69,210.28,210.67,1800.0,208.1012,208.5069,208.1012,208.4871,1800.0
2024-12-31 10:40:00,210.48,210.78,210.18,210.37,1265.0,208.2991,208.596,208.0022,208.1903,1265.0
2024-12-31 10:45:00,210.57,210.57,209.98,210.05,4465.0,208.3882,208.3882,207.8043,207.8736,4465.0
2024-12-31 10:50:00,210.2,210.2,209.94,209.99,2438.0,208.022,208.022,207.7647,207.8142,2438.0
2024-12-31 10:55:00,209.99,209.99,209.56,209.7,1593.0,207.8142,207.8142,207.3886,207.5272,1593.0
2024-12-31 11:00:00,209.76,209.76,209.45,209.49,2233.0,207.5866,207.5866,207.2798,207.3194,2233.0
2024-12-31 11:05:00,209.53,209.7,209.29,209.65,2873.0,207.359,207.5272,207.1214,207.4777,2873.0
2024-12-31 11:10:00,209.55,209.63,209.46,209.63,1839.0,207.3788,207.4579,207.2897,207.4579,1839.0
2024-12-31 11:15:00,209.56,209.69,209.42,209.58,3125.0,207.3886,207.5173,207.2501,207.4084,3125.0
2024-12-31 11:20:00,209.46,209.74,209.41,209.44,9940.0,207.2897,207.5668,207.2402,207.2699,9940.0
2024-12-31 11:25:00,209.56,209.68,209.3,209.42,5936.0,207.3886,207.5074,207.1313,207.2501,5936.0
2024-12-31 11:30:00,209.44,209.63,209.28,209.45,5933.0,207.2699,207.4579,207.1115,207.2798,5933.0
2024-12-31 11:35:00,209.45,209.49,209.32,209.44,1310.0,207.2798,207.3194,207.1511,207.2699,1310.0
2024-12-31 11:40:00,209.43,209.43,209.29,209.32,2516.0,207.26,207.26,207.1214,207.1511,2516.0
2024-12-31 11:45:00,209.43,209.44,209.08,209.09,1190.0,207.26,207.2699,206.9136,206.9235,1190.0
2024-12-31 11:50:00,209.05,209.13,208.91,208.94,1494.0,206.8839,206.9631,206.7454,206.7751,1494.0
2024-12-31 11:55:00,209.0,209.0,209.0,209.0,784.0,206.8344,206.8344,206.8344,206.8344,784.0
2024-12-31 12:00:00,208.89,209.0,208.59,208.99,1888.0,206.7256,206.8344,206.4287,206.8246,1888.0
2024-12-31 12:05:00,208.91,209.15,208.91,209.05,2022.0,206.7454,206.9829,206.7454,206.8839,2022.0
2024-12-31 12:10:00,209.04,209.06,208.78,208.78,2886.0,206.874,206.8938,206.6167,206.6167,2886.0
2024-12-31 12:15:00,208.8,208.93,208.8,208.93,915.0,206.6365,206.7652,206.6365,206.7652,915.0
2024-12-31 12:20:00,208.92,208.92,208.73,208.81,2540.0,206.7553,206.7553,206.5672,206.6464,2540.0
2024-12-31 12:25:00,208.74,208.79,208.46,208.55,2299.0,206.5771,206.6266,206.3,206.3891,2299.0
2024-12-31 12:30:00,208.44,208.53,208.37,208.37,2475.0,206.2803,206.3693,206.211,206.211,2475.0
2024-12-31 12:35:00,208.44,208.59,208.42,208.59,9982.0,206.2803,206.4287,206.2605,206.4287,9982.0
2024-12-31 12:40:00,208.54,208.86,208.54,208.86,1555.0,206.3792,206.6959,206.3792,206.6959,1555.0
2024-12-31 12:45:00,208.76,208.76,208.45,208.71,1612.0,206.5969,206.5969,206.2901,206.5475,1612.0
2024-12-31 12:50:00,208.69,208.74,208.58,208.74,1942.0,206.5277,206.5771,206.4188,206.5771,1942.0
2024-12-31 12:55:00,208.81,209.47,208.81,209.46,3962.0,206.6464,207.2996,206.6464,207.2897,3962.0
2024-12-31 13:00:00,209.45,209.45,209.21,209.26,14746.0,207.2798,207.2798,207.0423,207.0918,14746.0
2024-12-31 13:05:00,209.16,209.27,209.03,209.18,2727.0,206.9928,207.1017,206.8641,207.0126,2727.0
2024-12-31 13:10:00,209.12,209.19,209.05,209.07,3010.0,206.9532,207.0225,206.8839,206.9037,3010.0
2024-12-31 13:15:00,209.02,209.05,208.9,208.9,2553.0,206.8542,206.8839,206.7355,206.7355,2553.0
2024-12-31 13:20:00,208.94,208.94,208.57,208.57,3283.0,206.7751,206.7751,206.4089,206.4089,3283.0
2024-12-31 13:25:00,208.6,208.69,208.53,208.69,2100.0,206.4386,206.5277,206.3693,206.5277,2100.0
2024-12-31 13:30:00,208.99,208.99,208.96,208.96,360.0,206.8246,206.8246,206.7949,206.7949,360.0
2024-12-31 13:35:00,208.83,208.9,208.82,208.83,882.0,206.6662,206.7355,206.6563,206.6662,882.0
2024-12-31 13:40:00,208.9,208.95,208.9,208.92,1215.0,206.7355,206.785,206.7355,206.7553,1215.0
2024-12-31 13:45:00,208.81,209.17,208.79,209.09,1673.0,206.6464,207.0027,206.6266,206.9235,1673.0
2024-12-31 13:50:00,209.12,209.2,209.04,209.19,9503.0,206.9532,207.0324,206.874,207.0225,9503.0
2024-12-31 13:55:00,209.1,209.11,208.77,208.8,1929.0,206.9334,206.9433,206.6068,206.6365,1929.0
2024-12-31 14:00:00,208.79,208.85,208.71,208.72,1216.0,206.6266,206.686,206.5475,206.5574,1216.0
2024-12-31 14:05:00,208.74,208.88,208.73,208.88,706.0,206.5771,206.7157,206.5672,206.7157,706.0
2024-12-31 14:10:00,208.8,209.02,208.8,208.83,3290.0,206.6365,206.8542,206.6365,206.6662,3290.0
2024-12-31 14:15:00,208.91,208.96,208.74,208.83,1928.0,206.7454,206.7949,206.5771,206.6662,1928.0
2024-12-31 14:20:00,208.9,208.9,208.65,208.86,2147.0,206.7355,206.7355,206.4881,206.6959,2147.0
2024-12-31 14:25:00,208.76,208.88,208.76,208.78,1176.0,206.5969,206.7157,206.5969,206.6167,1176.0
2024-12-31 14:30:00,208.77,208.86,208.63,208.63,4110.0,206.6068,206.6959,206.4683,206.4683,4110.0
2024-12-31 14:35:00,208.74,208.86,208.7,208.79,1819.0,206.5771,206.6959,206.5376,206.6266,1819.0
2024-12-31 14:40:00,208.71,208.77,208.68,208.74,1742.0,206.5475,206.6068,206.5178,206.5771,1742.0
2024-12-31 14:45:00,208.77,208.87,208.74,208.74,2801.0,206.6068,206.7058,206.5771,206.5771,2801.0
2024-12-31 14:50:00,208.7,209.02,208.7,208.86,3719.0,206.5376,206.8542,206.5376,206.6959,3719.0
2024-12-31 14:55:00,208.95,209.19,208.93,209.05,2072.0,206.785,207.0225,206.7652,206.8839,2072.0
2024-12-31 15:00:00,209.0,209.13,208.91,209.01,1904.0,206.8344,206.9631,206.7454,206.8443,1904.0
2024-12-31 15:05:00,208.9,209.15,208.9,209.04,3306.0,206.7355,206.9829,206.7355,206.874,3306.0
2024-12-31 15:10:00,209.07,209.07,208.81,208.9,4535.0,206.9037,206.9037,206.6464,206.7355,4535.0
2024-12-31 15:15:00,208.79,208.9,208.76,208.77,3613.0,206.6266,206.7355,206.5969,206.6068,3613.0
2024-12-31 15:20:00,208.92,209.3,208.81,209.08,2861.0,206.7553,207.1313,206.6464,206.9136,2861.0
2024-12-31 15:25:00,209.05,209.29,209.03,209.09,2398.0,206.8839,207.1214,206.8641,206.9235,2398.0
2024-12-31 15:30:00,209.11,209.13,208.92,208.98,4621.0,206.9433,206.9631,206.7553,206.8147,4621.0
2024-12-31 15:35:00,209.02,209.26,209.02,209.13,4077.0,206.8542,207.0918,206.8542,206.9631,4077.0
2024-12-31 15:40:00,209.07,209.07,208.84,208.85,3869.0,206.9037,206.9037,206.6761,206.686,3869.0
2024-12-31 15:45:00,208.88,209.3,208.85,209.26,9767.0,206.7157,207.1313,206.686,207.0918,9767.0
2024-12-31 15:50:00,209.29,209.79,209.29,209.52,27449.0,207.1214,207.6163,207.1214,207.3491,27449.0
2024-12-31 15:55:00,209.57,210.3,209.18,210.27,108988.0,207.3985,208.121,207.0126,208.0913,108988.0
2025-01-02 09:30:00,210.25,210.58,209.28,209.86,25962.0,208.0715,208.3981,207.1115,207.6855,25962.0
2025-01-02 09:35:00,209.77,210.21,209.2,209.93,14655.0,207.5965,208.0319,207.0324,207.7548,14655.0
2025-01-02 09:40:00,209.92,209.92,209.38,209.85,15397.0,207.7449,207.7449,207.2105,207.6756,15397.0
2025-01-02 09:45:00,209.8,209.8,209.17,209.37,3654.0,207.6262,207.6262,207.0027,207.2006,3654.0
2025-01-02 09:50:00,209.19,209.42,208.64,208.99,9429.0,207.0225,207.2501,206.4782,206.8246,9429.0
2025-01-02 09:55:00,208.99,209.61,208.79,209.42,9368.0,206.8246,207.4381,206.6266,207.2501,9368.0
2025-01-02 10:00:00,209.42,210.34,209.4,209.86,13023.0,207.2501,208.1606,207.2303,207.6855,13023.0
2025-01-02 10:05:00,209.87,210.78,209.65,210.68,11719.0,207.6954,208.596,207.4777,208.497,11719.0
2025-01-02 10:10:00,210.38,210.38,209.92,210.06,1620.0,208.2002,208.2002,207.7449,207.8835,1620.0
2025-01-02 10:15:00,210.11,210.36,209.89,210.05,3086.0,207.9329,208.1804,207.7152,207.8736,3086.0
2025-01-02 10:20:00,209.94,210.19,209.61,209.98,9522.0,207.7647,208.0121,207.4381,207.8043,9522.0
2025-01-02 10:25:00,210.07,210.5,210.07,210.25,4703.0,207.8934,208.3189,207.8934,208.0715,4703.0
2025-01-02 10:30:00,210.41,210.41,210.11,210.16,3678.0,208.2298,208.2298,207.9329,207.9824,3678.0
2025-01-02 10:35:00,210.22,210.29,209.92,209.92,10620.0,208.0418,208.1111,207.7449,207.7449,10620.0
2025-01-02 10:40:00,210.16,210.16,210.06,210.15,1865.0,207.9824,207.9824,207.8835,207.9725,1865.0
2025-01-02 10:45:00,210.26,210.35,209.89,210.05,4349.0,208.0814,208.1705,207.7152,207.8736,4349.0
2025-01-02 10:50:00,210.09,210.18,209.98,210.09,1046.0,207.9132,208.0022,207.8043,207.9132,1046.0
2025-01-02 10:55:00,210.14,210.14,209.99,210.05,861.0,207.9626,207.9626,207.8142,207.8736,861.0
2025-01-02 11:00:00,210.14,210.17,209.42,209.5,4924.0,207.9626,207.9923,207.2501,207.3293,4924.0
2025-01-02 11:05:00,209.44,209.45,209.15,209.31,10157.0,207.2699,207.2798,206.9829,207.1412,10157.0
2025-01-02 11:10:00,209.28,209.54,209.28,209.5,6449.0,207.1115,207.3689,207.1115,207.3293,6449.0
2025-01-02 11:15:00,209.6,209.61,209.6,209.61,300.0,207.4282,207.4381,207.4282,207.4381,300.0
2025-01-02 11:20:00,209.59,209.78,209.4,209.78,2228.0,207.4183,207.6064,207.2303,207.6064,2228.0
2025-01-02 11:25:00,209.65,209.85,209.63,209.85,861.0,207.4777,207.6756,207.4579,207.6756,861.0
2025-01-02 11:30:00,209.84,209.84,209.65,209.73,785.0,207.6657,207.6657,207.4777,207.5569,785.0
2025-01-02 11:35:00,209.74,209.79,209.65,209.71,5542.0,207.5668,207.6163,207.4777,207.5371,5542.0
2025-01-02 11:40:00,209.82,210.12,209.82,210.12,1787.0,207.646,207.9428,207.646,207.9428,1787.0
2025-01-02 11:45:00,210.01,210.08,209.88,209.9,2152.0,207.834,207.9033,207.7053,207.7251,2152.0
2025-01-02 11:50:00,209.75,209.85,209.64,209.66,9264.0,207.5767,207.6756,207.4678,207.4876,9264.0
2025-01-02 11:55:00,209.77,209.77,209.66,209.66,202.0,207.5965,207.5965,207.4876,207.4876,202.0
2025-01-02 12:00:00,209.69,209.69,209.53,209.53,629.0,207.5173,207.5173,207.359,207.359,629.0
2025-01-02 12:05:00,209.65,209.78,209.65,209.75,1139.0,207.4777,207.6064,207.4777,207.5767,1139.0
2025-01-02 12:10:00,209.9,210.35,209.85,210.34,2098.0,207.7251,208.1705,207.6756,208.1606,2098.0
2025-01-02 12:15:00,210.29,210.29,210.01,210.01,2967.0,208.1111,208.1111,207.834,207.834,2967.0
2025-01-02 12:20:00,210.01,210.01,209.8,209.93,3908.0,207.834,207.834,207.6262,207.7548,3908.0
2025-01-02 12:25:00,209.78,209.87,209.7,209.8,14638.0,207.6064,207.6954,207.5272,207.6262,14638.0
2025-01-02 12:30:00,209.69,209.74,209.35,209.36,1652.0,207.5173,207.5668,207.1808,207.1907,1652.0
2025-01-02 12:35:00,209.29,209.38,208.85,208.93,7381.0,207.1214,207.2105,206.686,206.7652,7381.0
2025-01-02 12:40:00,208.97,209.01,208.86,209.01,1420.0,206.8048,206.8443,206.6959,206.8443,1420.0
2025-01-02 12:45:00,209.03,209.03,208.94,209.02,448.0,206.8641,206.8641,206.7751,206.8542,448.0
2025-01-02 12:50:00,209.02,209.18,209.02,209.18,1729.0,206.8542,207.0126,206.8542,207.0126,1729.0
2025-01-02 12:55:00,209.04,209.34,209.04,209.2,3889.0,206.874,207.1709,206.874,207.0324,3889.0
2025-01-02 13:00:00,209.1,209.1,208.8,208.87,1220.0,206.9334,206.9334,206.6365,206.7058,1220.0
2025-01-02 13:05:00,208.77,208.95,208.68,208.8,6670.0,206.6068,206.785,206.5178,206.6365,6670.0
2025-01-02 13:10:00,208.68,208.68,208.27,208.28,4321.0,206.5178,206.5178,206.112,206.1219,4321.0
2025-01-02 13:15:00,208.26,208.37,208.2,208.2,1409.0,206.1021,206.211,206.0427,206.0427,1409.0
2025-01-02 13:20:00,208.35,208.46,208.2,208.2,1117.0,206.1912,206.3,206.0427,206.0427,1117.0
2025-01-02 13:25:00,208.12,208.27,208.0,208.19,1669.0,205.9636,206.112,205.8448,206.0328,1669.0
2025-01-02 13:30:00,208.24,208.24,207.71,207.83,1270.0,206.0823,206.0823,205.5578,205.6766,1270.0
2025-01-02 13:35:00,208.05,208.05,207.97,207.97,200.0,205.8943,205.8943,205.8151,205.8151,200.0
2025-01-02 13:40:00,207.97,208.07,207.77,208.06,1780.0,205.8151,205.9141,205.6172,205.9042,1780.0
2025-01-02 13:45:00,207.95,207.95,207.56,207.58,5742.0,205.7953,205.7953,205.4094,205.4292,5742.0
2025-01-02 13:50:00,207.81,207.82,207.56,207.56,525.0,205.6568,205.6667,205.4094,205.4094,525.0
2025-01-02 13:55:00,207.63,207.74,207.48,207.69,7998.0,205.4786,205.5875,205.3302,205.538,7998.0
2025-01-02 14:00:00,207.59,207.82,207.38,207.67,4855.0,205.4391,205.6667,205.2312,205.5182,4855.0
2025-01-02 14:05:00,208.01,208.01,207.63,207.76,2192.0,205.8547,205.8547,205.4786,205.6073,2192.0
2025-01-02 14:10:00,207.65,207.74,207.57,207.74,1543.0,205.4984,205.5875,205.4193,205.5875,1543.0
2025-01-02 14:15:00,207.6,207.82,207.6,207.78,2872.0,205.449,205.6667,205.449,205.6271,2872.0
2025-01-02 14:20:00,207.76,207.84,207.66,207.78,2022.0,205.6073,205.6865,205.5083,205.6271,2022.0
2025-01-02 14:25:00,207.88,208.03,207.88,207.9,1843.0,205.7261,205.8745,205.7261,205.7458,1843.0
2025-01-02 14:30:00,207.96,208.25,207.74,208.25,8681.0,205.8052,206.0922,205.5875,206.0922,8681.0
2025-01-02 14:35:00,208.0,208.03,207.83,207.85,4482.0,205.8448,205.8745,205.6766,205.6964,4482.0
2025-01-02 14:40:00,207.94,208.17,207.94,208.16,737.0,205.7854,206.013,205.7854,206.0032,737.0
2025-01-02 14:45:00,208.08,208.14,207.84,208.13,3880.0,205.924,205.9834,205.6865,205.9735,3880.0
2025-01-02 14:50:00,208.06,208.26,208.04,208.16,4903.0,205.9042,206.1021,205.8844,206.0032,4903.0
2025-01-02 14:55:00,208.08,208.11,207.75,207.76,2285.0,205.924,205.9537,205.5974,205.6073,2285.0
2025-01-02 15:00:00,207.85,208.19,207.8,208.19,3026.0,205.6964,206.0328,205.6469,206.0328,3026.0
2025-01-02 15:05:00,208.28,208.36,208.25,208.26,3278.0,206.1219,206.2011,206.0922,206.1021,3278.0
2025-01-02 15:10:00,208.17,208.25,208.03,208.24,5331.0,206.013,206.0922,205.8745,206.0823,5331.0
2025-01-02 15:15:00,208.13,208.33,208.12,208.23,12086.0,205.9735,206.1714,205.9636,206.0724,12086.0
2025-01-02 15:20:00,208.16,208.33,208.16,208.24,3120.0,206.0032,206.1714,206.0032,206.0823,3120.0
2025-01-02 15:25:00,208.25,208.49,208.2,208.3,12718.0,206.0922,206.3297,206.0427,206.1417,12718.0
2025-01-02 15:30:00,208.3,208.38,208.03,208.05,11146.0,206.1417,206.2209,205.8745,205.8943,11146.0
2025-01-02 15:35:00,208.02,208.03,207.66,207.76,11533.0,205.8646,205.8745,205.5083,205.6073,11533.0
2025-01-02 15:40:00,207.64,207.9,207.64,207.79,12235.0,205.4885,205.7458,205.4885,205.637,12235.0
2025-01-02 15:45:00,207.76,207.82,207.57,207.81,13947.0,205.6073,205.6667,205.4193,205.6568,13947.0
2025-01-02 15:50:00,207.93,208.15,207.61,207.71,16632.0,205.7755,205.9933,205.4589,205.5578,16632.0
2025-01-02 15:55:00,207.63,207.76,207.18,207.44,67082.0,205.4786,205.6073,205.0333,205.2906,67082.0
2025-01-03 09:30:00,207.0,208.5,207.0,208.5,12321.0,204.8552,206.3396,204.8552,206.3396,12321.0
2025-01-03 09:35:00,208.75,208.75,207.51,208.16,9529.0,206.587,206.587,205.3599,206.0032,9529.0
2025-01-03 09:40:00,208.01,208.15,207.57,208.02,12604.0,205.8547,205.9933,205.4193,205.8646,12604.0
2025-01-03 09:45:00,207.51,207.91,207.49,207.67,1163.0,205.3599,205.7557,205.3401,205.5182,1163.0
2025-01-03 09:50:00,207.67,207.91,207.39,207.86,2098.0,205.5182,205.7557,205.2411,205.7063,2098.0
2025-01-03 09:55:00,207.84,207.87,207.59,207.68,15402.0,205.6865,205.7162,205.4391,205.5281,15402.0
2025-01-03 10:00:00,207.93,208.25,207.64,208.25,10390.0,205.7755,206.0922,205.4885,206.0922,10390.0
2025-01-03 10:05:00,208.25,208.5,208.16,208.49,24205.0,206.0922,206.3396,206.0032,206.3297,24205.0
2025-01-03 10:10:00,208.5,208.66,208.25,208.43,6211.0,206.3396,206.498,206.0922,206.2704,6211.0
2025-01-03 10:15:00,208.44,208.46,208.17,208.22,7869.0,206.2803,206.3,206.013,206.0625,7869.0
2025-01-03 10:20:00,208.27,208.4,207.78,208.4,9382.0,206.112,206.2407,205.6271,206.2407,9382.0
2025-01-03 10:25:00,208.43,208.57,208.11,208.51,7211.0,206.2704,206.4089,205.9537,206.3495,7211.0
2025-01-03 10:30:00,208.57,208.68,208.46,208.61,4583.0,206.4089,206.5178,206.3,206.4485,4583.0
2025-01-03 10:35:00,208.61,208.77,208.47,208.61,9915.0,206.4485,206.6068,206.3099,206.4485,9915.0
2025-01-03 10:40:00,208.78,208.96,208.77,208.89,1843.0,206.6167,206.7949,206.6068,206.7256,1843.0
2025-01-03 10:45:00,208.89,209.0,208.78,208.99,2879.0,206.7256,206.8344,206.6167,206.8246,2879.0
2025-01-03 10:50:00,208.92,209.2,208.82,209.15,7836.0,206.7553,207.0324,206.6563,206.9829,7836.0
2025-01-03 10:55:00,209.2,209.36,209.17,209.24,2517.0,207.0324,207.1907,207.0027,207.072,2517.0
2025-01-03 11:00:00,209.2,209.26,209.01,209.01,4518.0,207.0324,207.0918,206.8443,206.8443,4518.0
2025-01-03 11:05:00,208.96,209.04,208.85,209.04,3305.0,206.7949,206.874,206.686,206.874,3305.0
2025-01-03 11:10:00,209.26,209.29,209.07,209.08,2047.0,207.0918,207.1214,206.9037,206.9136,2047.0
2025-01-03 11:15:00,209.13,209.24,208.97,209.08,1884.0,206.9631,207.072,206.8048,206.9136,1884.0
2025-01-03 11:20:00,209.0,209.09,208.88,208.92,3586.0,206.8344,206.9235,206.7157,206.7553,3586.0
2025-01-03 11:25:00,208.99,209.0,208.77,208.8,4328.0,206.8246,206.8344,206.6068,206.6365,4328.0
2025-01-03 11:30:00,208.93,209.46,208.85,209.46,7320.0,206.7652,207.2897,206.686,207.2897,7320.0
2025-01-03 11:35:00,209.56,209.57,209.31,209.32,2884.0,207.3886,207.3985,207.1412,207.1511,2884.0
2025-01-03 11:40:00,209.32,209.5,209.23,209.4,4938.0,207.1511,207.3293,207.0621,207.2303,4938.0
2025-01-03 11:45:00,209.49,209.64,209.49,209.64,1915.0,207.3194,207.4678,207.3194,207.4678,1915.0
2025-01-03 11:50:00,209.64,209.64,209.47,209.47,1838.0,207.4678,207.4678,207.2996,207.2996,1838.0
2025-01-03 11:55:00,209.56,209.57,209.41,209.47,4854.0,207.3886,207.3985,207.2402,207.2996,4854.0
2025-01-03 12:00:00,209.49,209.54,209.43,209.43,3206.0,207.3194,207.3689,207.26,207.26,3206.0
2025-01-03 12:05:00,209.44,209.75,209.43,209.75,2874.0,207.2699,207.5767,207.26,207.5767,2874.0
2025-01-03 12:10:00,209.74,209.76,209.6,209.76,6271.0,207.5668,207.5866,207.4282,207.5866,6271.0
2025-01-03 12:15:00,209.8,209.92,209.68,209.73,2251.0,207.6262,207.7449,207.5074,207.5569,2251.0
2025-01-03 12:20:00,209.71,209.83,209.62,209.78,3216.0,207.5371,207.6558,207.448,207.6064,3216.0
2025-01-03 12:25:00,209.93,209.93,209.62,209.65,1499.0,207.7548,207.7548,207.448,207.4777,1499.0
2025-01-03 12:30:00,209.59,209.67,209.57,209.64,1219.0,207.4183,207.4975,207.3985,207.4678,1219.0
2025-01-03 12:35:00,209.7,209.7,209.58,209.58,415.0,207.5272,207.5272,207.4084,207.4084,415.0
2025-01-03 12:40:00,209.83,209.83,209.62,209.62,1811.0,207.6558,207.6558,207.448,207.448,1811.0
2025-01-03 12:45:00,209.64,209.68,209.52,209.53,1912.0,207.4678,207.5074,207.3491,207.359,1912.0
2025-01-03 12:50:00,209.62,209.76,209.47,209.48,2171.0,207.448,207.5866,207.2996,207.3095,2171.0
2025-01-03 12:55:00,209.59,209.73,209.59,209.73,926.0,207.4183,207.5569,207.4183,207.5569,926.0
2025-01-03 13:00:00,209.62,209.62,209.5,209.5,391.0,207.448,207.448,207.3293,207.3293,391.0
2025-01-03 13:05:00,209.59,209.65,209.57,209.65,1032.0,207.4183,207.4777,207.3985,207.4777,1032.0
2025-01-03 13:10:00,209.63,209.63,209.59,209.6,840.0,207.4579,207.4579,207.4183,207.4282,840.0
2025-01-03 13:15:00,209.53,209.63,209.17,209.23,16088.0,207.359,207.4579,207.0027,207.0621,16088.0
2025-01-03 13:20:00,209.3,209.31,209.05,209.05,7965.0,207.1313,207.1412,206.8839,206.8839,7965.0
2025-01-03 13:25:00,209.14,209.6,209.12,209.5,5754.0,206.973,207.4282,206.9532,207.3293,5754.0
2025-01-03 13:30:00,209.71,209.71,209.49,209.51,1765.0,207.5371,207.5371,207.3194,207.3392,1765.0
2025-01-03 13:35:00,209.47,209.83,209.46,209.82,1331.0,207.2996,207.6558,207.2897,207.646,1331.0
2025-01-03 13:40:00,209.8,209.82,209.71,209.78,1675.0,207.6262,207.646,207.5371,207.6064,1675.0
2025-01-03 13:45:00,209.8,209.89,209.75,209.89,1720.0,207.6262,207.7152,207.5767,207.7152,1720.0
2025-01-03 13:50:00,209.9,209.9,209.8,209.81,2310.0,207.7251,207.7251,207.6262,207.6361,2310.0
2025-01-03 13:55:00,209.81,209.98,209.8,209.8,2733.0,207.6361,207.8043,207.6262,207.6262,2733.0
2025-01-03 14:00:00,209.84,209.92,209.8,209.86,4732.0,207.6657,207.7449,207.6262,207.6855,4732.0
2025-01-03 14:05:00,209.8,209.86,209.61,209.82,14345.0,207.6262,207.6855,207.4381,207.646,14345.0
2025-01-03 14:10:00,209.78,209.79,209.48,209.59,1671.0,207.6064,207.6163,207.3095,207.4183,1671.0
2025-01-03 14:15:00,209.61,209.93,209.55,209.8,2363.0,207.4381,207.7548,207.3788,207.6262,2363.0
2025-01-03 14:20:00,209.85,209.88,209.83,209.88,1758.0,207.6756,207.7053,207.6558,207.7053,1758.0
2025-01-03 14:25:00,209.91,210.04,209.87,210.03,1026.0,207.735,207.8637,207.6954,207.8538,1026.0
2025-01-03 14:30:00,209.96,210.01,209.86,209.96,2174.0,207.7845,207.834,207.6855,207.7845,2174.0
2025-01-03 14:35:00,209.96,210.06,209.92,210.03,2987.0,207.7845,207.8835,207.7449,207.8538,2987.0
2025-01-03 14:40:00,209.98,210.14,209.91,210.14,4991.0,207.8043,207.9626,207.735,207.9626,4991.0
2025-01-03 14:45:00,209.98,210.04,209.95,210.03,1477.0,207.8043,207.8637,207.7746,207.8538,1477.0
2025-01-03 14:50:00,210.03,210.15,209.97,209.97,2053.0,207.8538,207.9725,207.7944,207.7944,2053.0
2025-01-03 14:55:00,210.06,210.15,209.93,209.99,3002.0,207.8835,207.9725,207.7548,207.8142,3002.0
2025-01-03 15:00:00,209.93,209.94,209.8,209.8,2326.0,207.7548,207.7647,207.6262,207.6262,2326.0
2025-01-03 15:05:00,209.89,209.99,209.84,209.89,2345.0,207.7152,207.8142,207.6657,207.7152,2345.0
2025-01-03 15:10:00,209.93,209.97,209.68,209.71,1941.0,207.7548,207.7944,207.5074,207.5371,1941.0
2025-01-03 15:15:00,209.78,209.87,209.72,209.73,3395.0,207.6064,207.6954,207.547,207.5569,3395.0
2025-01-03 15:20:00,209.73,209.88,209.68,209.76,3401.0,207.5569,207.7053,207.5074,207.5866,3401.0
2025-01-03 15:25:00,209.82,209.89,209.67,209.69,5708.0,207.646,207.7152,207.4975,207.5173,5708.0
2025-01-03 15:30:00,209.79,209.8,209.59,209.68,14942.0,207.6163,207.6262,207.4183,207.5074,14942.0
2025-01-03 15:35:00,209.77,209.86,209.65,209.65,4253.0,207.5965,207.6855,207.4777,207.4777,4253.0
2025-01-03 15:40:00,209.62,209.65,209.53,209.56,7119.0,207.448,207.4777,207.359,207.3886,7119.0
2025-01-03 15:45:00,209.56,209.61,209.33,209.39,7412.0,207.3886,207.4381,207.161,207.2204,7412.0
2025-01-03 15:50:00,209.52,209.86,209.45,209.53,17114.0,207.3491,207.6855,207.2798,207.359,17114.0
2025-01-03 15:55:00,209.51,209.79,209.33,209.73,55089.0,207.3392,207.6163,207.161,207.5569,55089.0
2025-01-06 09:30:00,208.71,209.31,208.17,208.35,16192.0,206.5475,207.1412,206.013,206.1912,16192.0
2025-01-06 09:35:00,208.35,208.36,207.58,207.65,6015.0,206.1912,206.2011,205.4292,205.4984,6015.0
2025-01-06 09:40:00,207.72,208.33,207.59,207.9,8733.0,205.5677,206.1714,205.4391,205.7458,8733.0
2025-01-06 09:45:00,207.77,207.94,207.2,207.53,5528.0,205.6172,205.7854,205.0531,205.3797,5528.0
2025-01-06 09:50:00,207.7,207.7,206.67,206.68,5706.0,205.5479,205.5479,204.5286,204.5385,5706.0
2025-01-06 09:55:00,206.87,207.08,206.51,206.59,6271.0,204.7265,204.9343,204.3702,204.4494,6271.0
2025-01-06 10:00:00,206.87,207.27,206.87,207.27,3932.0,204.7265,205.1224,204.7265,205.1224,3932.0
2025-01-06 10:05:00,207.35,207.45,207.2,207.45,3974.0,205.2015,205.3005,205.0531,205.3005,3974.0
2025-01-06 10:10:00,207.49,207.51,207.01,207.3,11728.0,205.3401,205.3599,204.8651,205.1521,11728.0
2025-01-06 10:15:00,207.24,207.25,206.88,206.97,5758.0,205.0927,205.1026,204.7364,204.8255,5758.0
2025-01-06 10:20:00,206.86,207.19,206.69,207.19,4005.0,204.7166,205.0432,204.5484,205.0432,4005.0
2025-01-06 10:25:00,207.02,207.19,206.8,206.81,10462.0,204.875,205.0432,204.6572,204.6671,10462.0
2025-01-06 10:30:00,207.0,207.02,206.81,206.89,5306.0,204.8552,204.875,204.6671,204.7463,5306.0
2025-01-06 10:35:00,206.82,206.92,206.22,206.46,4819.0,204.677,204.776,204.0833,204.3208,4819.0
2025-01-06 10:40:00,206.5,206.65,206.44,206.52,11720.0,204.3604,204.5088,204.301,204.3801,11720.0
2025-01-06 10:45:00,206.45,206.9,206.32,206.67,5367.0,204.3109,204.7562,204.1822,204.5286,5367.0
2025-01-06 10:50:00,206.68,206.77,206.56,206.65,3975.0,204.5385,204.6276,204.4197,204.5088,3975.0
2025-01-06 10:55:00,206.7,206.72,206.3,206.4,4487.0,204.5583,204.5781,204.1624,204.2614,4487.0
2025-01-06 11:00:00,206.4,206.4,206.0,206.05,4525.0,204.2614,204.2614,203.8655,203.915,4525.0
2025-01-06 11:05:00,205.99,206.02,205.77,205.78,1652.0,203.8556,203.8853,203.6379,203.6478,1652.0
2025-01-06 11:10:00,205.76,205.81,205.69,205.69,1117.0,203.628,203.6775,203.5587,203.5587,1117.0
2025-01-06 11:15:00,205.62,205.75,205.57,205.58,10955.0,203.4895,203.6181,203.44,203.4499,10955.0
2025-01-06 11:20:00,205.66,205.89,205.58,205.8,15314.0,203.5291,203.7567,203.4499,203.6676,15314.0
2025-01-06 11:25:00,205.8,206.0,205.7,205.77,17484.0,203.6676,203.8655,203.5686,203.6379,17484.0
2025-01-06 11:30:00,205.81,206.22,205.7,206.13,52410.0,203.6775,204.0833,203.5686,203.9942,52410.0
2025-01-06 11:35:00,206.39,206.64,206.35,206.39,15899.0,204.2515,204.4989,204.2119,204.2515,15899.0
2025-01-06 11:40:00,206.38,206.49,206.1,206.35,31444.0,204.2416,204.3505,203.9645,204.2119,31444.0
2025-01-06 11:45:00,206.36,206.76,206.18,206.76,11895.0,204.2218,204.6177,204.0437,204.6177,11895.0
2025-01-06 11:50:00,206.83,206.98,206.81,206.84,4484.0,204.6869,204.8354,204.6671,204.6968,4484.0
2025-01-06 11:55:00,206.83,207.12,206.83,206.98,946.0,204.6869,204.9739,204.6869,204.8354,946.0
2025-01-06 12:00:00,206.98,207.06,206.77,206.77,8800.0,204.8354,204.9146,204.6276,204.6276,8800.0
2025-01-06 12:05:00,206.8,206.89,206.63,206.66,3428.0,204.6572,204.7463,204.489,204.5187,3428.0
2025-01-06 12:10:00,206.66,206.84,206.53,206.71,10865.0,204.5187,204.6968,204.39,204.5682,10865.0
2025-01-06 12:15:00,206.79,206.91,206.67,206.86,22715.0,204.6473,204.7661,204.5286,204.7166,22715.0
2025-01-06 12:20:00,206.99,207.0,206.6,206.6,5977.0,204.8453,204.8552,204.4593,204.4593,5977.0
2025-01-06 12:25:00,206.63,206.82,206.45,206.45,1502.0,204.489,204.677,204.3109,204.3109,1502.0
2025-01-06 12:30:00,206.46,206.46,206.1,206.12,5641.0,204.3208,204.3208,203.9645,203.9843,5641.0
2025-01-06 12:35:00,206.12,206.3,205.96,206.19,14435.0,203.9843,204.1624,203.8259,204.0536,14435.0
2025-01-06 12:40:00,206.2,206.31,206.1,206.31,4850.0,204.0635,204.1723,203.9645,204.1723,4850.0
2025-01-06 12:45:00,206.34,206.34,206.07,206.07,9371.0,204.202,204.202,203.9348,203.9348,9371.0
2025-01-06 12:50:00,206.09,206.09,205.83,206.0,2350.0,203.9546,203.9546,203.6973,203.8655,2350.0
2025-01-06 12:55:00,205.87,205.87,205.59,205.67,6206.0,203.7369,203.7369,203.4598,203.539,6206.0
2025-01-06 13:00:00,205.7,205.87,205.57,205.63,2934.0,203.5686,203.7369,203.44,203.4994,2934.0
2025-01-06 13:05:00,205.62,205.69,205.42,205.53,4888.0,203.4895,203.5587,203.2915,203.4004,4888.0
2025-01-06 13:10:00,205.4,205.65,205.25,205.59,19250.0,203.2718,203.5192,203.1233,203.4598,19250.0
2025-01-06 13:15:00,205.65,206.1,205.64,205.98,28102.0,203.5192,203.9645,203.5093,203.8457,28102.0
2025-01-06 13:20:00,205.95,205.99,205.9,205.95,3792.0,203.8161,203.8556,203.7666,203.8161,3792.0
2025-01-06 13:25:00,205.9,205.9,205.63,205.68,4377.0,203.7666,203.7666,203.4994,203.5488,4377.0
2025-01-06 13:30:00,205.58,205.63,205.44,205.59,3864.0,203.4499,203.4994,203.3113,203.4598,3864.0
2025-01-06 13:35:00,205.61,205.86,205.55,205.78,5946.0,203.4796,203.727,203.4202,203.6478,5946.0
2025-01-06 13:40:00,205.84,205.84,205.67,205.7,2287.0,203.7072,203.7072,203.539,203.5686,2287.0
2025-01-06 13:45:00,205.66,205.66,205.46,205.65,6852.0,203.5291,203.5291,203.3311,203.5192,6852.0
2025-01-06 13:50:00,205.56,205.61,205.5,205.58,1640.0,203.4301,203.4796,203.3707,203.4499,1640.0
2025-01-06 13:55:00,205.58,205.58,205.46,205.51,2162.0,203.4499,203.4499,203.3311,203.3806,2162.0
2025-01-06 14:00:00,205.57,205.61,205.31,205.49,14351.0,203.44,203.4796,203.1827,203.3608,14351.0
2025-01-06 14:05:00,205.51,205.59,205.47,205.49,9316.0,203.3806,203.4598,203.341,203.3608,9316.0
2025-01-06 14:10:00,205.59,205.63,205.45,205.61,10434.0,203.4598,203.4994,203.3212,203.4796,10434.0
2025-01-06 14:15:00,205.57,205.7,205.55,205.58,3373.0,203.44,203.5686,203.4202,203.4499,3373.0
2025-01-06 14:20:00,205.7,205.78,205.51,205.6,2665.0,203.5686,203.6478,203.3806,203.4697,2665.0
2025-01-06 14:25:00,205.47,205.58,205.45,205.46,1294.0,203.341,203.4499,203.3212,203.3311,1294.0
2025-01-06 14:30:00,205.37,205.49,205.37,205.46,4025.0,203.2421,203.3608,203.2421,203.3311,4025.0
2025-01-06 14:35:00,205.37,205.4,205.25,205.33,5430.0,203.2421,203.2718,203.1233,203.2025,5430.0
2025-01-06 14:40:00,205.37,205.41,205.3,205.41,2722.0,203.2421,203.2816,203.1728,203.2816,2722.0
2025-01-06 14:45:00,205.42,205.51,205.26,205.3,9725.0,203.2915,203.3806,203.1332,203.1728,9725.0
2025-01-06 14:50:00,205.25,205.34,205.17,205.34,3483.0,203.1233,203.2124,203.0441,203.2124,3483.0
2025-01-06 14:55:00,205.35,205.36,205.07,205.27,8347.0,203.2223,203.2322,202.9452,203.1431,8347.0
2025-01-06 15:00:00,205.29,205.42,205.23,205.3,10533.0,203.1629,203.2915,203.1035,203.1728,10533.0
2025-01-06 15:05:00,205.34,205.34,205.2,205.29,4359.0,203.2124,203.2124,203.0738,203.1629,4359.0
2025-01-06 15:10:00,205.28,205.29,204.77,204.77,25570.0,203.153,203.1629,202.6483,202.6483,25570.0
2025-01-06 15:15:00,204.86,204.92,204.72,204.75,10235.0,202.7373,202.7967,202.5988,202.6285,10235.0
2025-01-06 15:20:00,204.75,204.96,204.56,204.96,7683.0,202.6285,202.8363,202.4405,202.8363,7683.0
2025-01-06 15:25:00,204.86,204.87,204.64,204.71,5968.0,202.7373,202.7472,202.5196,202.5889,5968.0
2025-01-06 15:30:00,204.71,204.88,204.42,204.43,12914.0,202.5889,202.7571,202.3019,202.3118,12914.0
2025-01-06 15:35:00,204.43,204.56,204.32,204.46,8958.0,202.3118,202.4405,202.2029,202.3415,8958.0
2025-01-06 15:40:00,204.47,204.48,204.02,204.11,9284.0,202.3514,202.3613,201.906,201.9951,9284.0
2025-01-06 15:45:00,204.11,204.16,203.53,203.53,15238.0,201.9951,202.0446,201.4211,201.4211,15238.0
2025-01-06 15:50:00,203.58,203.92,203.39,203.73,25542.0,201.4706,201.8071,201.2826,201.6191,25542.0
2025-01-06 15:55:00,203.82,204.29,203.72,204.29,102698.0,201.7081,202.1733,201.6092,202.1733,102698.0
2025-01-07 09:30:00,204.82,206.18,204.45,205.97,14459.0,202.6978,204.0437,202.3316,203.8358,14459.0
2025-01-07 09:35:00,206.08,206.1,205.84,206.02,8817.0,203.9447,203.9645,203.7072,203.8853,8817.0
2025-01-07 09:40:00,205.89,206.16,205.77,206.02,13051.0,203.7567,204.0239,203.6379,203.8853,13051.0
2025-01-07 09:45:00,205.97,206.2,205.76,205.83,22585.0,203.8358,204.0635,203.628,203.6973,22585.0
2025-01-07 09:50:00,205.5,206.19,205.5,206.11,28547.0,203.3707,204.0536,203.3707,203.9744,28547.0
2025-01-07 09:55:00,206.14,206.29,205.93,206.18,40298.0,204.0041,204.1525,203.7963,204.0437,40298.0
2025-01-07 10:00:00,206.05,206.18,205.67,205.78,12238.0,203.915,204.0437,203.539,203.6478,12238.0
2025-01-07 10:05:00,205.92,206.18,205.65,206.12,4301.0,203.7864,204.0437,203.5192,203.9843,4301.0
2025-01-07 10:10:00,206.01,206.19,205.39,205.55,3893.0,203.8754,204.0536,203.2619,203.4202,3893.0
2025-01-07 10:15:00,205.29,205.56,205.25,205.49,4508.0,203.1629,203.4301,203.1233,203.3608,4508.0
2025-01-07 10:20:00,205.6,205.74,205.38,205.51,2467.0,203.4697,203.6082,203.252,203.3806,2467.0
2025-01-07 10:25:00,205.51,205.74,205.38,205.59,7619.0,203.3806,203.6082,203.252,203.4598,7619.0
2025-01-07 10:30:00,205.56,206.23,205.34,206.04,30762.0,203.4301,204.0932,203.2124,203.9051,30762.0
2025-01-07 10:35:00,206.03,206.59,206.03,206.36,35716.0,203.8952,204.4494,203.8952,204.2218,35716.0
2025-01-07 10:40:00,206.37,206.6,205.93,205.99,16700.0,204.2317,204.4593,203.7963,203.8556,16700.0
2025-01-07 10:45:00,205.89,206.14,205.89,205.93,1367.0,203.7567,204.0041,203.7567,203.7963,1367.0
2025-01-07 10:50:00,206.15,206.15,205.75,205.86,3443.0,204.014,204.014,203.6181,203.727,3443.0
2025-01-07 10:55:00,206.06,206.22,206.01,206.17,3255.0,203.9249,204.0833,203.8754,204.0338,3255.0
2025-01-07 11:00:00,206.14,206.48,206.1,206.26,23566.0,204.0041,204.3406,203.9645,204.1228,23566.0
2025-01-07 11:05:00,206.32,206.34,206.1,206.1,4228.0,204.1822,204.202,203.9645,203.9645,4228.0
2025-01-07 11:10:00,206.07,206.07,205.74,205.78,3127.0,203.9348,203.9348,203.6082,203.6478,3127.0
2025-01-07 11:15:00,205.69,205.94,205.67,205.74,2010.0,203.5587,203.8062,203.539,203.6082,2010.0
2025-01-07 11:20:00,205.65,205.65,205.22,205.35,2326.0,203.5192,203.5192,203.0936,203.2223,2326.0
2025-01-07 11:25:00,205.22,205.62,205.22,205.44,2263.0,203.0936,203.4895,203.0936,203.3113,2263.0
2025-01-07 11:30:00,205.62,205.7,205.34,205.39,8355.0,203.4895,203.5686,203.2124,203.2619,8355.0
2025-01-07 11:35:00,205.28,205.36,205.08,205.08,5776.0,203.153,203.2322,202.9551,202.9551,5776.0
2025-01-07 11:40:00,205.16,205.33,205.16,205.27,6964.0,203.0342,203.2025,203.0342,203.1431,6964.0
2025-01-07 11:45:00,205.26,205.5,205.16,205.39,6736.0,203.1332,203.3707,203.0342,203.2619,6736.0
2025-01-07 11:50:00,205.34,205.35,205.15,205.15,2954.0,203.2124,203.2223,203.0243,203.0243,2954.0
2025-01-07 11:55:00,205.11,205.14,204.9,204.9,1421.0,202.9848,203.0144,202.7769,202.7769,1421.0
2025-01-07 12:00:00,204.99,205.29,204.99,205.16,2085.0,202.866,203.1629,202.866,203.0342,2085.0
2025-01-07 12:05:00,205.33,205.5,205.22,205.31,5168.0,203.2025,203.3707,203.0936,203.1827,5168.0
2025-01-07 12:10:00,205.26,205.26,205.05,205.08,1311.0,203.1332,203.1332,202.9254,202.9551,1311.0
2025-01-07 12:15:00,205.22,205.35,205.08,205.34,2737.0,203.0936,203.2223,202.9551,203.2124,2737.0
2025-01-07 12:20:00,205.16,205.24,205.05,205.07,3623.0,203.0342,203.1134,202.9254,202.9452,3623.0
2025-01-07 12:25:00,205.09,205.12,204.96,205.0,8791.0,202.965,202.9947,202.8363,202.8759,8791.0
2025-01-07 12:30:00,205.0,205.27,204.99,205.19,1885.0,202.8759,203.1431,202.866,203.0639,1885.0
2025-01-07 12:35:00,205.09,205.2,204.67,204.81,8244.0,202.965,203.0738,202.5493,202.6879,8244.0
2025-01-07 12:40:00,204.81,204.89,204.72,204.81,2413.0,202.6879,202.767,202.5988,202.6879,2413.0
2025-01-07 12:45:00,204.72,204.78,204.64,204.78,3021.0,202.5988,202.6582,202.5196,202.6582,3021.0
2025-01-07 12:50:00,204.78,204.78,204.22,204.22,2507.0,202.6582,202.6582,202.104,202.104,2507.0
2025-01-07 12:55:00,204.47,204.61,204.34,204.61,2264.0,202.3514,202.4899,202.2227,202.4899,2264.0
2025-01-07 13:00:00,204.7,204.9,204.7,204.78,2060.0,202.579,202.7769,202.579,202.6582,2060.0
2025-01-07 13:05:00,204.74,204.81,204.46,204.56,8443.0,202.6186,202.6879,202.3415,202.4405,8443.0
2025-01-07 13:10:00,204.77,204.77,204.64,204.77,428.0,202.6483,202.6483,202.5196,202.6483,428.0
2025-01-07 13:15:00,204.74,205.03,204.74,204.93,4121.0,202.6186,202.9056,202.6186,202.8066,4121.0
2025-01-07 13:20:00,204.83,204.86,204.75,204.75,2160.0,202.7077,202.7373,202.6285,202.6285,2160.0
2025-01-07 13:25:00,204.72,204.88,204.72,204.76,2116.0,202.5988,202.7571,202.5988,202.6384,2116.0
2025-01-07 13:30:00,204.88,205.01,204.88,204.92,2676.0,202.7571,202.8858,202.7571,202.7967,2676.0
2025-01-07 13:35:00,204.97,204.99,204.85,204.9,2872.0,202.8462,202.866,202.7274,202.7769,2872.0
2025-01-07 13:40:00,205.04,205.04,204.79,204.79,3661.0,202.9155,202.9155,202.6681,202.6681,3661.0
2025-01-07 13:45:00,204.79,204.83,204.72,204.77,5619.0,202.6681,202.7077,202.5988,202.6483,5619.0
2025-01-07 13:50:00,204.69,204.75,204.64,204.64,3160.0,202.5691,202.6285,202.5196,202.5196,3160.0
2025-01-07 13:55:00,204.65,204.72,204.6,204.66,4180.0,202.5295,202.5988,202.48,202.5394,4180.0
2025-01-07 14:00:00,204.59,204.6,204.5,204.58,7838.0,202.4701,202.48,202.3811,202.4602,7838.0
2025-01-07 14:05:00,204.47,204.6,204.47,204.53,2370.0,202.3514,202.48,202.3514,202.4108,2370.0
2025-01-07 14:10:00,204.64,204.68,204.4,204.47,7664.0,202.5196,202.5592,202.2821,202.3514,7664.0
2025-01-07 14:15:00,204.52,204.57,204.19,204.31,6660.0,202.4009,202.4504,202.0743,202.193,6660.0
2025-01-07 14:20:00,204.31,204.44,204.31,204.37,3076.0,202.193,202.3217,202.193,202.2524,3076.0
2025-01-07 14:25:00,204.37,204.58,204.37,204.51,1660.0,202.2524,202.4602,202.2524,202.391,1660.0
2025-01-07 14:30:00,204.47,204.49,204.29,204.33,2130.0,202.3514,202.3712,202.1733,202.2128,2130.0
2025-01-07 14:35:00,204.33,204.33,204.1,204.1,6278.0,202.2128,202.2128,201.9852,201.9852,6278.0
2025-01-07 14:40:00,204.09,204.09,203.97,204.04,3651.0,201.9753,201.9753,201.8566,201.9258,3651.0
2025-01-07 14:45:00,204.01,204.23,204.0,204.14,7704.0,201.8962,202.1139,201.8863,202.0248,7704.0
2025-01-07 14:50:00,204.08,204.13,203.92,203.97,7800.0,201.9654,202.0149,201.8071,201.8566,7800.0
2025-01-07 14:55:00,203.94,204.12,203.91,204.04,7451.0,201.8269,202.005,201.7972,201.9258,7451.0
2025-01-07 15:00:00,203.98,204.01,203.69,203.86,10628.0,201.8665,201.8962,201.5795,201.7477,10628.0
2025-01-07 15:05:00,203.86,203.95,203.81,203.95,4756.0,201.7477,201.8368,201.6982,201.8368,4756.0
2025-01-07 15:10:00,204.11,204.11,203.76,203.89,18034.0,201.9951,201.9951,201.6487,201.7774,18034.0
2025-01-07 15:15:00,203.89,203.9,203.68,203.74,7226.0,201.7774,201.7873,201.5696,201.629,7226.0
2025-01-07 15:20:00,203.66,203.66,203.33,203.45,14869.0,201.5498,201.5498,201.2232,201.342,14869.0
2025-01-07 15:25:00,203.37,203.53,203.36,203.37,11569.0,201.2628,201.4211,201.2529,201.2628,11569.0
2025-01-07 15:30:00,203.4,203.45,203.24,203.38,15026.0,201.2925,201.342,201.1341,201.2727,15026.0
2025-01-07 15:35:00,203.32,203.44,202.9,203.03,32088.0,201.2133,201.3321,200.7977,200.9263,32088.0
2025-01-07 15:40:00,203.1,203.24,202.82,202.87,20704.0,200.9956,201.1341,200.7185,200.768,20704.0
2025-01-07 15:45:00,202.88,203.04,202.85,202.94,17777.0,200.7779,200.9362,200.7482,200.8372,17777.0
2025-01-07 15:50:00,202.95,203.32,202.76,203.17,38756.0,200.8471,201.2133,200.6591,201.0649,38756.0
2025-01-07 15:55:00,203.17,203.38,202.95,203.0,140644.0,201.0649,201.2727,200.8471,200.8966,140644.0
2025-01-08 09:30:00,205.12,205.51,204.65,204.65,46646.0,202.9947,203.3806,202.5295,202.5295,46646.0
2025-01-08 09:35:00,204.72,205.68,204.35,205.3,22798.0,202.5988,203.5488,202.2326,203.1728,22798.0
2025-01-08 09:40:00,205.09,205.6,204.85,205.03,7231.0,202.965,203.4697,202.7274,202.9056,7231.0
2025-01-08 09:45:00,205.01,205.01,204.52,204.65,6765.0,202.8858,202.8858,202.4009,202.5295,6765.0
2025-01-08 09:50:00,204.67,204.88,204.39,204.48,10937.0,202.5493,202.7571,202.2722,202.3613,10937.0
2025-01-08 09:55:00,204.49,204.72,204.12,204.26,9340.0,202.3712,202.5988,202.005,202.1436,9340.0
2025-01-08 10:00:00,204.33,204.59,204.22,204.59,5492.0,202.2128,202.4701,202.104,202.4701,5492.0
2025-01-08 10:05:00,204.59,204.86,204.3,204.81,18612.0,202.4701,202.7373,202.1831,202.6879,18612.0
2025-01-08 10:10:00,204.81,205.22,204.68,205.12,12665.0,202.6879,203.0936,202.5592,202.9947,12665.0
2025-01-08 10:15:00,205.02,205.07,204.59,204.68,4961.0,202.8957,202.9452,202.4701,202.5592,4961.0
2025-01-08 10:20:00,204.65,204.65,204.25,204.51,15599.0,202.5295,202.5295,202.1337,202.391,15599.0
2025-01-08 10:25:00,204.54,204.54,204.0,204.16,7496.0,202.4207,202.4207,201.8863,202.0446,7496.0
2025-01-08 10:30:00,204.03,204.19,203.85,203.86,5981.0,201.9159,202.0743,201.7378,201.7477,5981.0
2025-01-08 10:35:00,204.07,204.38,204.01,204.23,5744.0,201.9555,202.2623,201.8962,202.1139,5744.0
2025-01-08 10:40:00,204.23,204.51,204.22,204.44,6714.0,202.1139,202.391,202.104,202.3217,6714.0
2025-01-08 10:45:00,204.44,205.11,204.44,204.78,18138.0,202.3217,202.9848,202.3217,202.6582,18138.0
2025-01-08 10:50:00,204.86,205.14,204.74,205.14,7573.0,202.7373,203.0144,202.6186,203.0144,7573.0
2025-01-08 10:55:00,205.14,205.31,205.05,205.11,5188.0,203.0144,203.1827,202.9254,202.9848,5188.0
2025-01-08 11:00:00,205.15,205.35,205.1,205.28,7719.0,203.0243,203.2223,202.9749,203.153,7719.0
2025-01-08 11:05:00,205.25,205.72,205.12,205.72,13246.0,203.1233,203.5884,202.9947,203.5884,13246.0
2025-01-08 11:10:00,205.71,205.92,205.69,205.91,15368.0,203.5785,203.7864,203.5587,203.7765,15368.0
2025-01-08 11:15:00,205.84,205.99,205.66,205.76,10693.0,203.7072,203.8556,203.5291,203.628,10693.0
2025-01-08 11:20:00,205.84,206.16,205.75,205.95,5922.0,203.7072,204.0239,203.6181,203.8161,5922.0
2025-01-08 11:25:00,205.95,206.14,205.84,205.87,9365.0,203.8161,204.0041,203.7072,203.7369,9365.0
2025-01-08 11:30:00,206.02,206.28,205.93,206.08,8778.0,203.8853,204.1426,203.7963,203.9447,8778.0
2025-01-08 11:35:00,206.1,206.3,205.98,206.26,7946.0,203.9645,204.1624,203.8457,204.1228,7946.0
2025-01-08 11:40:00,206.36,206.64,206.24,206.43,6685.0,204.2218,204.4989,204.103,204.2911,6685.0
2025-01-08 11:45:00,206.61,206.74,206.54,206.58,8350.0,204.4692,204.5979,204.3999,204.4395,8350.0
2025-01-08 11:50:00,206.58,206.72,206.36,206.42,4661.0,204.4395,204.5781,204.2218,204.2812,4661.0
2025-01-08 11:55:00,206.4,206.85,206.4,206.85,3030.0,204.2614,204.7067,204.2614,204.7067,3030.0
2025-01-08 12:00:00,206.9,206.96,206.26,206.33,7731.0,204.7562,204.8156,204.1228,204.1921,7731.0
2025-01-08 12:05:00,206.33,206.38,206.06,206.2,6585.0,204.1921,204.2416,203.9249,204.0635,6585.0
2025-01-08 12:10:00,206.15,206.26,205.97,206.11,5200.0,204.014,204.1228,203.8358,203.9744,5200.0
2025-01-08 12:15:00,206.11,206.22,205.96,205.96,5231.0,203.9744,204.0833,203.8259,203.8259,5231.0
2025-01-08 12:20:00,206.05,206.73,206.05,206.72,19268.0,203.915,204.588,203.915,204.5781,19268.0
2025-01-08 12:25:00,206.8,206.87,206.4,206.4,6035.0,204.6572,204.7265,204.2614,204.2614,6035.0
2025-01-08 12:30:00,206.4,206.64,206.31,206.57,10886.0,204.2614,204.4989,204.1723,204.4296,10886.0
2025-01-08 12:35:00,206.4,206.4,205.9,206.05,4765.0,204.2614,204.2614,203.7666,203.915,4765.0
2025-01-08 12:40:00,206.13,206.32,205.99,206.32,1924.0,203.9942,204.1822,203.8556,204.1822,1924.0
2025-01-08 12:45:00,206.33,206.38,206.0,206.01,6536.0,204.1921,204.2416,203.8655,203.8754,6536.0
2025-01-08 12:50:00,205.84,206.23,205.84,206.23,953.0,203.7072,204.0932,203.7072,204.0932,953.0
2025-01-08 12:55:00,206.14,206.49,206.14,206.31,5538.0,204.0041,204.3505,204.0041,204.1723,5538.0
2025-01-08 13:00:00,206.21,206.63,206.2,206.4,4605.0,204.0734,204.489,204.0635,204.2614,4605.0
2025-01-08 13:05:00,206.36,206.52,206.27,206.43,2660.0,204.2218,204.3801,204.1327,204.2911,2660.0
2025-01-08 13:10:00,206.41,206.61,206.26,206.26,5709.0,204.2713,204.4692,204.1228,204.1228,5709.0
2025-01-08 13:15:00,206.28,206.4,206.08,206.08,3417.0,204.1426,204.2614,203.9447,203.9447,3417.0
2025-01-08 13:20:00,206.23,206.25,205.86,206.05,4849.0,204.0932,204.1129,203.727,203.915,4849.0
2025-01-08 13:25:00,206.06,206.34,206.05,206.25,6707.0,203.9249,204.202,203.915,204.1129,6707.0
2025-01-08 13:30:00,206.25,206.3,206.1,206.24,1714.0,204.1129,204.1624,203.9645,204.103,1714.0
2025-01-08 13:35:00,206.2,206.44,206.19,206.39,2849.0,204.0635,204.301,204.0536,204.2515,2849.0
2025-01-08 13:40:00,206.39,206.42,206.23,206.38,5601.0,204.2515,204.2812,204.0932,204.2416,5601.0
2025-01-08 13:45:00,206.34,206.34,206.04,206.06,6556.0,204.202,204.202,203.9051,203.9249,6556.0
2025-01-08 13:50:00,205.94,206.17,205.53,205.59,11959.0,203.8062,204.0338,203.4004,203.4598,11959.0
2025-01-08 13:55:00,205.58,205.77,205.42,205.55,3288.0,203.4499,203.6379,203.2915,203.4202,3288.0
2025-01-08 14:00:00,205.68,205.8,205.54,205.8,8782.0,203.5488,203.6676,203.4103,203.6676,8782.0
2025-01-08 14:05:00,206.05,206.37,206.05,206.24,419.0,203.915,204.2317,203.915,204.103,419.0
2025-01-08 14:10:00,206.27,206.36,205.88,205.89,8277.0,204.1327,204.2218,203.7468,203.7567,8277.0
2025-01-08 14:15:00,205.99,206.2,205.9,206.17,10324.0,203.8556,204.0635,203.7666,204.0338,10324.0
2025-01-08 14:20:00,206.21,206.31,206.03,206.19,4683.0,204.0734,204.1723,203.8952,204.0536,4683.0
2025-01-08 14:25:00,206.08,206.21,206.02,206.11,4338.0,203.9447,204.0734,203.8853,203.9744,4338.0
2025-01-08 14:30:00,206.04,206.09,205.77,205.91,7138.0,203.9051,203.9546,203.6379,203.7765,7138.0
2025-01-08 14:35:00,205.97,206.49,205.71,206.15,20097.0,203.8358,204.3505,203.5785,204.014,20097.0
2025-01-08 14:40:00,206.3,206.3,206.07,206.07,7738.0,204.1624,204.1624,203.9348,203.9348,7738.0
2025-01-08 14:45:00,206.09,206.22,205.99,206.06,9228.0,203.9546,204.0833,203.8556,203.9249,9228.0
2025-01-08 14:50:00,206.17,206.17,205.92,205.99,17705.0,204.0338,204.0338,203.7864,203.8556,17705.0
2025-01-08 14:55:00,205.99,206.05,205.91,205.97,6125.0,203.8556,203.915,203.7765,203.8358,6125.0
2025-01-08 15:00:00,205.95,206.39,205.95,206.25,24996.0,203.8161,204.2515,203.8161,204.1129,24996.0
2025-01-08 15:05:00,206.25,206.34,206.08,206.08,9183.0,204.1129,204.202,203.9447,203.9447,9183.0
2025-01-08 15:10:00,206.05,206.24,206.02,206.05,8892.0,203.915,204.103,203.8853,203.915,8892.0
2025-01-08 15:15:00,206.18,206.23,206.07,206.1,12283.0,204.0437,204.0932,203.9348,203.9645,12283.0
2025-01-08 15:20:00,206.17,206.33,206.01,206.33,28235.0,204.0338,204.1921,203.8754,204.1921,28235.0
2025-01-08 15:25:00,206.28,206.41,206.2,206.33,11787.0,204.1426,204.2713,204.0635,204.1921,11787.0
2025-01-08 15:30:00,206.36,206.47,206.3,206.37,11225.0,204.2218,204.3307,204.1624,204.2317,11225.0
2025-01-08 15:35:00,206.37,206.74,206.35,206.7,11665.0,204.2317,204.5979,204.2119,204.5583,11665.0
2025-01-08 15:40:00,206.7,206.89,206.61,206.69,21402.0,204.5583,204.7463,204.4692,204.5484,21402.0
2025-01-08 15:45:00,206.64,206.86,206.44,206.85,24900.0,204.4989,204.7166,204.301,204.7067,24900.0
2025-01-08 15:50:00,206.9,207.44,206.85,207.05,31274.0,204.7562,205.2906,204.7067,204.9047,31274.0
2025-01-08 15:55:00,207.1,207.24,206.63,207.13,97219.0,204.9541,205.0927,204.489,204.9838,97219.0
2025-01-10 09:30:00,207.58,208.8,207.12,208.45,27591.0,205.4292,206.6365,204.9739,206.2901,27591.0
2025-01-10 09:35:00,208.45,208.45,207.7,207.7,3214.0,206.2901,206.2901,205.5479,205.5479,3214.0
2025-01-10 09:40:00,207.62,208.0,207.01,207.22,10848.0,205.4687,205.8448,204.8651,205.0729,10848.0
2025-01-10 09:45:00,207.43,207.43,206.87,207.01,21003.0,205.2807,205.2807,204.7265,204.8651,21003.0
2025-01-10 09:50:00,207.13,207.89,206.93,207.52,14120.0,204.9838,205.736,204.7859,205.3698,14120.0
2025-01-10 09:55:00,207.78,207.85,207.27,207.29,26930.0,205.6271,205.6964,205.1224,205.1422,26930.0
2025-01-10 10:00:00,207.14,207.14,206.36,206.94,7208.0,204.9937,204.9937,204.2218,204.7958,7208.0
2025-01-10 10:05:00,206.92,206.93,206.48,206.83,4824.0,204.776,204.7859,204.3406,204.6869,4824.0
2025-01-10 10:10:00,206.67,206.67,206.0,206.01,5717.0,204.5286,204.5286,203.8655,203.8754,5717.0
2025-01-10 10:15:00,206.15,207.06,206.14,207.06,16560.0,204.014,204.9146,204.0041,204.9146,16560.0
2025-01-10 10:20:00,207.06,207.26,206.9,207.0,8633.0,204.9146,205.1125,204.7562,204.8552,8633.0
2025-01-10 10:25:00,206.95,207.04,206.82,206.93,8140.0,204.8057,204.8948,204.677,204.7859,8140.0
2025-01-10 10:30:00,206.97,207.38,206.88,207.22,10691.0,204.8255,205.2312,204.7364,205.0729,10691.0
2025-01-10 10:35:00,207.12,207.22,206.89,206.97,7401.0,204.9739,205.0729,204.7463,204.8255,7401.0
2025-01-10 10:40:00,207.01,207.03,206.44,206.65,16450.0,204.8651,204.8849,204.301,204.5088,16450.0
2025-01-10 10:45:00,206.66,206.8,206.48,206.57,3190.0,204.5187,204.6572,204.3406,204.4296,3190.0
2025-01-10 10:50:00,206.76,206.97,206.31,206.49,12238.0,204.6177,204.8255,204.1723,204.3505,12238.0
2025-01-10 10:55:00,206.52,206.85,206.33,206.78,1922.0,204.3801,204.7067,204.1921,204.6375,1922.0
2025-01-10 11:00:00,207.14,207.14,206.27,206.33,8464.0,204.9937,204.9937,204.1327,204.1921,8464.0
2025-01-10 11:05:00,206.27,206.36,206.11,206.27,5906.0,204.1327,204.2218,203.9744,204.1327,5906.0
2025-01-10 11:10:00,206.17,206.48,206.0,206.0,6267.0,204.0338,204.3406,203.8655,203.8655,6267.0
2025-01-10 11:15:00,206.0,206.0,205.62,205.73,8324.0,203.8655,203.8655,203.4895,203.5983,8324.0
2025-01-10 11:20:00,205.78,205.88,205.63,205.73,6485.0,203.6478,203.7468,203.4994,203.5983,6485.0
2025-01-10 11:25:00,205.74,205.81,205.22,205.34,6802.0,203.6082,203.6775,203.0936,203.2124,6802.0
2025-01-10 11:30:00,205.24,205.46,205.24,205.42,9246.0,203.1134,203.3311,203.1134,203.2915,9246.0
2025-01-10 11:35:00,205.48,205.58,205.25,205.53,12931.0,203.3509,203.4499,203.1233,203.4004,12931.0
2025-01-10 11:40:00,205.53,205.64,205.52,205.56,5444.0,203.4004,203.5093,203.3905,203.4301,5444.0
2025-01-10 11:45:00,205.5,205.66,205.45,205.66,15330.0,203.3707,203.5291,203.3212,203.5291,15330.0
2025-01-10 11:50:00,205.75,205.91,205.7,205.85,10206.0,203.6181,203.7765,203.5686,203.7171,10206.0
2025-01-10 11:55:00,205.81,205.85,205.69,205.85,4016.0,203.6775,203.7171,203.5587,203.7171,4016.0
2025-01-10 12:00:00,205.8,206.0,205.51,205.51,12180.0,203.6676,203.8655,203.3806,203.3806,12180.0
2025-01-10 12:05:00,205.35,205.47,205.21,205.34,3080.0,203.2223,203.341,203.0837,203.2124,3080.0
2025-01-10 12:10:00,205.34,205.61,205.2,205.59,4446.0,203.2124,203.4796,203.0738,203.4598,4446.0
2025-01-10 12:15:00,205.61,205.77,205.42,205.77,5198.0,203.4796,203.6379,203.2915,203.6379,5198.0
2025-01-10 12:20:00,205.73,205.85,205.69,205.76,3001.0,203.5983,203.7171,203.5587,203.628,3001.0
2025-01-10 12:25:00,205.72,205.81,205.54,205.72,12560.0,203.5884,203.6775,203.4103,203.5884,12560.0
2025-01-10 12:30:00,205.65,205.73,205.61,205.71,2145.0,203.5192,203.5983,203.4796,203.5785,2145.0
2025-01-10 12:35:00,205.71,205.98,205.7,205.98,1000.0,203.5785,203.8457,203.5686,203.8457,1000.0
2025-01-10 12:40:00,206.09,206.21,205.95,206.11,11232.0,203.9546,204.0734,203.8161,203.9744,11232.0
2025-01-10 12:45:00,206.11,206.28,206.08,206.28,1827.0,203.9744,204.1426,203.9447,204.1426,1827.0
2025-01-10 12:50:00,206.33,206.4,206.01,206.12,6690.0,204.1921,204.2614,203.8754,203.9843,6690.0
2025-01-10 12:55:00,206.15,206.48,206.14,206.37,7125.0,204.014,204.3406,204.0041,204.2317,7125.0
2025-01-10 13:00:00,206.29,206.37,206.04,206.17,9933.0,204.1525,204.2317,203.9051,204.0338,9933.0
2025-01-10 13:05:00,206.05,206.25,205.82,206.2,7533.0,203.915,204.1129,203.6874,204.0635,7533.0
2025-01-10 13:10:00,206.3,206.46,206.27,206.45,2244.0,204.1624,204.3208,204.1327,204.3109,2244.0
2025-01-10 13:15:00,206.38,206.79,206.38,206.58,11382.0,204.2416,204.6473,204.2416,204.4395,11382.0
2025-01-10 13:20:00,206.58,206.86,206.52,206.86,7614.0,204.4395,204.7166,204.3801,204.7166,7614.0
2025-01-10 13:25:00,206.93,207.16,206.93,207.0,5918.0,204.7859,205.0135,204.7859,204.8552,5918.0
2025-01-10 13:30:00,207.0,207.06,206.63,207.05,11663.0,204.8552,204.9146,204.489,204.9047,11663.0
2025-01-10 13:35:00,207.05,207.5,207.04,207.49,6373.0,204.9047,205.35,204.8948,205.3401,6373.0
2025-01-10 13:40:00,207.45,207.84,207.4,207.75,25649.0,205.3005,205.6865,205.251,205.5974,25649.0
2025-01-10 13:45:00,207.73,207.91,207.59,207.91,9108.0,205.5776,205.7557,205.4391,205.7557,9108.0
2025-01-10 13:50:00,207.82,207.9,207.54,207.66,10245.0,205.6667,205.7458,205.3896,205.5083,10245.0
2025-01-10 13:55:00,207.66,207.83,207.58,207.77,3623.0,205.5083,205.6766,205.4292,205.6172,3623.0
2025-01-10 14:00:00,207.82,207.82,207.53,207.53,10109.0,205.6667,205.6667,205.3797,205.3797,10109.0
2025-01-10 14:05:00,207.52,207.53,206.96,207.42,15728.0,205.3698,205.3797,204.8156,205.2708,15728.0
2025-01-10 14:10:00,207.34,207.5,207.05,207.36,6997.0,205.1916,205.35,204.9047,205.2114,6997.0
2025-01-10 14:15:00,207.48,207.77,207.35,207.66,10669.0,205.3302,205.6172,205.2015,205.5083,10669.0
2025-01-10 14:20:00,207.66,207.73,207.42,207.64,12512.0,205.5083,205.5776,205.2708,205.4885,12512.0
2025-01-10 14:25:00,207.6,207.99,207.55,207.94,4776.0,205.449,205.8349,205.3995,205.7854,4776.0
2025-01-10 14:30:00,207.86,207.86,207.56,207.66,12191.0,205.7063,205.7063,205.4094,205.5083,12191.0
2025-01-10 14:35:00,207.56,207.7,207.42,207.7,5774.0,205.4094,205.5479,205.2708,205.5479,5774.0
2025-01-10 14:40:00,207.62,207.94,207.61,207.94,14047.0,205.4687,205.7854,205.4589,205.7854,14047.0
2025-01-10 14:45:00,207.94,207.94,207.61,207.7,6999.0,205.7854,205.7854,205.4589,205.5479,6999.0
2025-01-10 14:50:00,207.58,207.96,207.58,207.94,7568.0,205.4292,205.8052,205.4292,205.7854,7568.0
2025-01-10 14:55:00,207.95,208.2,207.82,207.82,21490.0,205.7953,206.0427,205.6667,205.6667,21490.0
2025-01-10 15:00:00,207.82,207.87,207.5,207.78,8504.0,205.6667,205.7162,205.35,205.6271,8504.0
2025-01-10 15:05:00,207.68,208.07,207.68,207.85,11382.0,205.5281,205.9141,205.5281,205.6964,11382.0
2025-01-10 15:10:00,207.82,207.9,207.44,207.62,18076.0,205.6667,205.7458,205.2906,205.4687,18076.0
2025-01-10 15:15:00,207.56,207.64,207.44,207.61,5382.0,205.4094,205.4885,205.2906,205.4589,5382.0
2025-01-10 15:20:00,207.66,208.3,207.59,207.86,34415.0,205.5083,206.1417,205.4391,205.7063,34415.0
2025-01-10 15:25:00,207.86,207.97,207.77,207.96,13832.0,205.7063,205.8151,205.6172,205.8052,13832.0
2025-01-10 15:30:00,207.86,207.93,207.5,207.68,24595.0,205.7063,205.7755,205.35,205.5281,24595.0
2025-01-10 15:35:00,207.67,208.22,207.67,207.99,23911.0,205.5182,206.0625,205.5182,205.8349,23911.0
2025-01-10 15:40:00,207.9,208.12,207.58,207.83,24532.0,205.7458,205.9636,205.4292,205.6766,24532.0
2025-01-10 15:45:00,207.8,207.83,207.62,207.76,26404.0,205.6469,205.6766,205.4687,205.6073,26404.0
2025-01-10 15:50:00,207.7,207.99,207.61,207.93,34828.0,205.5479,205.8349,205.4589,205.7755,34828.0
2025-01-10 15:55:00,207.95,208.5,207.93,208.24,132853.0,205.7953,206.3396,205.7755,206.0823,132853.0
2025-01-13 09:30:00,207.72,209.8,207.72,209.8,14361.0,205.5677,207.6262,205.5677,207.6262,14361.0
2025-01-13 09:35:00,209.09,210.75,208.69,210.75,9970.0,206.9235,208.5663,206.5277,208.5663,9970.0
2025-01-13 09:40:00,210.73,213.15,210.73,212.06,7077.0,208.5465,210.9414,208.5465,209.8627,7077.0
2025-01-13 09:45:00,212.07,212.69,211.93,212.69,3711.0,209.8726,210.4862,209.7341,210.4862,3711.0
2025-01-13 09:50:00,212.36,212.36,211.73,211.86,9532.0,210.1596,210.1596,209.5362,209.6648,9532.0
2025-01-13 09:55:00,211.83,212.96,211.83,212.63,4549.0,209.6351,210.7534,209.6351,210.4268,4549.0
2025-01-13 10:00:00,212.39,212.81,212.33,212.65,6358.0,210.1893,210.605,210.1299,210.4466,6358.0
2025-01-13 10:05:00,212.64,212.99,212.5,212.89,3770.0,210.4367,210.7831,210.2982,210.6841,3770.0
2025-01-13 10:10:00,212.88,213.07,212.66,212.66,3807.0,210.6742,210.8623,210.4565,210.4565,3807.0
2025-01-13 10:15:00,212.66,213.07,212.66,213.03,5522.0,210.4565,210.8623,210.4565,210.8227,5522.0
2025-01-13 10:20:00,213.18,213.53,213.04,213.33,7415.0,210.9711,211.3175,210.8326,211.1196,7415.0
2025-01-13 10:25:00,213.34,213.57,213.33,213.46,5294.0,211.1295,211.3571,211.1196,211.2482,5294.0
2025-01-13 10:30:00,213.5,214.02,213.29,213.9,26592.0,211.2878,211.8024,211.08,211.6837,26592.0
2025-01-13 10:35:00,213.9,213.97,213.67,213.95,11650.0,211.6837,211.753,211.4561,211.7332,11650.0
2025-01-13 10:40:00,213.98,214.05,213.58,213.91,10025.0,211.7628,211.8321,211.367,211.6936,10025.0
2025-01-13 10:45:00,213.95,214.07,213.56,213.67,5066.0,211.7332,211.8519,211.3472,211.4561,5066.0
2025-01-13 10:50:00,213.72,213.94,213.61,213.94,4138.0,211.5055,211.7233,211.3967,211.7233,4138.0
2025-01-13 10:55:00,213.8,214.23,213.8,214.23,7248.0,211.5847,212.0103,211.5847,212.0103,7248.0
2025-01-13 11:00:00,214.28,214.35,214.01,214.22,8212.0,212.0597,212.129,211.7925,212.0004,8212.0
2025-01-13 11:05:00,214.31,214.39,213.92,213.92,6767.0,212.0894,212.1686,211.7035,211.7035,6767.0
2025-01-13 11:10:00,213.81,213.91,213.67,213.8,3903.0,211.5946,211.6936,211.4561,211.5847,3903.0
2025-01-13 11:15:00,213.74,214.02,213.67,214.02,2004.0,211.5253,211.8024,211.4561,211.8024,2004.0
2025-01-13 11:20:00,213.95,214.09,213.67,214.02,13949.0,211.7332,211.8717,211.4561,211.8024,13949.0
2025-01-13 11:25:00,214.0,214.25,213.78,213.96,2844.0,211.7826,212.0301,211.5649,211.7431,2844.0
2025-01-13 11:30:00,214.1,214.1,213.6,213.83,8942.0,211.8816,211.8816,211.3868,211.6144,8942.0
2025-01-13 11:35:00,213.82,213.82,213.1,213.1,4195.0,211.6045,211.6045,210.892,210.892,4195.0
2025-01-13 11:40:00,213.22,213.43,212.97,213.29,4242.0,211.0107,211.2185,210.7633,211.08,4242.0
2025-01-13 11:45:00,213.27,213.3,212.99,212.99,2545.0,211.0602,211.0899,210.7831,210.7831,2545.0
2025-01-13 11:50:00,212.88,213.02,212.65,212.65,3129.0,210.6742,210.8128,210.4466,210.4466,3129.0
2025-01-13 11:55:00,212.56,212.64,212.18,212.19,3573.0,210.3576,210.4367,209.9815,209.9914,3573.0
2025-01-13 12:00:00,212.18,212.49,212.18,212.43,3236.0,209.9815,210.2883,209.9815,210.2289,3236.0
2025-01-13 12:05:00,212.31,212.55,212.31,212.45,3146.0,210.1102,210.3477,210.1102,210.2487,3146.0
2025-01-13 12:10:00,212.33,212.61,212.24,212.37,3651.0,210.1299,210.407,210.0409,210.1695,3651.0
2025-01-13 12:15:00,212.4,212.51,212.4,212.43,1279.0,210.1992,210.3081,210.1992,210.2289,1279.0
2025-01-13 12:20:00,212.5,212.58,212.04,212.16,6795.0,210.2982,210.3774,209.843,209.9617,6795.0
2025-01-13 12:25:00,212.12,212.21,211.88,211.95,3419.0,209.9221,210.0112,209.6846,209.7539,3419.0
2025-01-13 12:30:00,211.88,212.33,211.88,212.09,10835.0,209.6846,210.1299,209.6846,209.8924,10835.0
2025-01-13 12:35:00,212.16,212.33,212.15,212.32,1852.0,209.9617,210.1299,209.9518,210.12,1852.0
2025-01-13 12:40:00,212.25,212.34,212.24,212.26,1968.0,210.0508,210.1398,210.0409,210.0607,1968.0
2025-01-13 12:45:00,212.41,212.66,212.27,212.59,5459.0,210.2091,210.4565,210.0706,210.3873,5459.0
2025-01-13 12:50:00,212.55,212.7,212.33,212.4,6494.0,210.3477,210.4961,210.1299,210.1992,6494.0
2025-01-13 12:55:00,212.46,212.75,212.32,212.75,14869.0,210.2586,210.5456,210.12,210.5456,14869.0
2025-01-13 13:00:00,212.77,212.89,212.35,212.5,6536.0,210.5654,210.6841,210.1497,210.2982,6536.0
2025-01-13 13:05:00,212.47,212.94,212.47,212.91,3314.0,210.2685,210.7336,210.2685,210.7039,3314.0
2025-01-13 13:10:00,212.99,212.99,212.64,212.76,6539.0,210.7831,210.7831,210.4367,210.5555,6539.0
2025-01-13 13:15:00,212.88,213.02,212.69,213.02,3164.0,210.6742,210.8128,210.4862,210.8128,3164.0
2025-01-13 13:20:00,212.86,213.12,212.82,213.12,3792.0,210.6545,210.9118,210.6149,210.9118,3792.0
2025-01-13 13:25:00,213.13,213.51,213.13,213.34,3824.0,210.9217,211.2977,210.9217,211.1295,3824.0
2025-01-13 13:30:00,213.3,213.35,213.2,213.31,2835.0,211.0899,211.1394,210.9909,211.0998,2835.0
2025-01-13 13:35:00,213.42,213.47,213.2,213.47,10740.0,211.2087,211.2581,210.9909,211.2581,10740.0
2025-01-13 13:40:00,213.36,213.53,213.33,213.5,6037.0,211.1493,211.3175,211.1196,211.2878,6037.0
2025-01-13 13:45:00,213.5,213.63,213.46,213.63,5106.0,211.2878,211.4165,211.2482,211.4165,5106.0
2025-01-13 13:50:00,213.49,213.59,213.37,213.46,3246.0,211.2779,211.3769,211.1592,211.2482,3246.0
2025-01-13 13:55:00,213.29,213.37,213.17,213.37,2928.0,211.08,211.1592,210.9612,211.1592,2928.0
2025-01-13 14:00:00,213.31,213.37,212.72,212.9,6292.0,211.0998,211.1592,210.5159,210.694,6292.0
2025-01-13 14:05:00,212.9,213.2,212.9,213.09,2987.0,210.694,210.9909,210.694,210.8821,2987.0
2025-01-13 14:10:00,213.27,213.45,213.26,213.44,1112.0,211.0602,211.2383,211.0503,211.2284,1112.0
2025-01-13 14:15:00,213.42,213.54,213.24,213.34,5686.0,211.2087,211.3274,211.0305,211.1295,5686.0
2025-01-13 14:20:00,213.28,213.36,212.99,213.24,7789.0,211.0701,211.1493,210.7831,211.0305,7789.0
2025-01-13 14:25:00,213.21,213.43,213.06,213.31,2655.0,211.0008,211.2185,210.8524,211.0998,2655.0
2025-01-13 14:30:00,213.34,213.58,213.33,213.34,2123.0,211.1295,211.367,211.1196,211.1295,2123.0
2025-01-13 14:35:00,213.31,213.46,213.16,213.46,2951.0,211.0998,211.2482,210.9513,211.2482,2951.0
2025-01-13 14:40:00,213.5,213.73,213.47,213.71,4388.0,211.2878,211.5154,211.2581,211.4956,4388.0
2025-01-13 14:45:00,213.58,213.73,213.39,213.39,6407.0,211.367,211.5154,211.179,211.179,6407.0
2025-01-13 14:50:00,213.38,213.73,213.37,213.73,6713.0,211.1691,211.5154,211.1592,211.5154,6713.0
2025-01-13 14:55:00,213.78,213.96,213.68,213.92,4035.0,211.5649,211.7431,211.466,211.7035,4035.0
2025-01-13 15:00:00,213.8,213.82,213.51,213.52,6418.0,211.5847,211.6045,211.2977,211.3076,6418.0
2025-01-13 15:05:00,213.71,213.71,213.51,213.62,5587.0,211.4956,211.4956,211.2977,211.4066,5587.0
2025-01-13 15:10:00,213.61,213.76,213.55,213.68,6690.0,211.3967,211.5451,211.3373,211.466,6690.0
2025-01-13 15:15:00,213.7,213.95,213.59,213.86,9540.0,211.4858,211.7332,211.3769,211.6441,9540.0
2025-01-13 15:20:00,213.86,213.93,213.69,213.82,11162.0,211.6441,211.7134,211.4759,211.6045,11162.0
2025-01-13 15:25:00,213.77,213.81,213.67,213.8,9772.0,211.555,211.5946,211.4561,211.5847,9772.0
2025-01-13 15:30:00,213.8,213.8,213.61,213.68,11912.0,211.5847,211.5847,211.3967,211.466,11912.0
2025-01-13 15:35:00,213.68,213.88,213.66,213.78,8528.0,211.466,211.6639,211.4462,211.5649,8528.0
2025-01-13 15:40:00,213.91,213.98,213.68,213.68,15666.0,211.6936,211.7628,211.466,211.466,15666.0
2025-01-13 15:45:00,213.68,213.74,213.44,213.57,8131.0,211.466,211.5253,211.2284,211.3571,8131.0
2025-01-13 15:50:00,213.61,213.98,213.59,213.91,9257.0,211.3967,211.7628,211.3769,211.6936,9257.0
2025-01-13 15:55:00,213.85,214.12,213.79,213.81,59419.0,211.6342,211.9014,211.5748,211.5946,59419.0
2025-01-14 09:30:00,215.03,215.46,213.27,213.28,21692.0,212.802,213.2275,211.0602,211.0701,21692.0
2025-01-14 09:35:00,213.59,214.15,213.25,214.15,15408.0,211.3769,211.9311,211.0404,211.9311,15408.0
2025-01-14 09:40:00,214.2,214.86,214.19,214.86,7240.0,211.9806,212.6337,211.9707,212.6337,7240.0
2025-01-14 09:45:00,214.65,215.1,214.58,214.68,6169.0,212.4259,212.8712,212.3566,212.4556,6169.0
2025-01-14 09:50:00,214.67,214.67,214.45,214.64,5860.0,212.4457,212.4457,212.228,212.416,5860.0
2025-01-14 09:55:00,214.46,214.71,214.46,214.71,901.0,212.2379,212.4853,212.2379,212.4853,901.0
2025-01-14 10:00:00,214.61,214.97,214.61,214.81,1768.0,212.3863,212.7426,212.3863,212.5842,1768.0
2025-01-14 10:05:00,214.83,215.2,214.75,214.84,6658.0,212.604,212.9702,212.5249,212.6139,6658.0
2025-01-14 10:10:00,214.77,214.77,214.33,214.55,4373.0,212.5447,212.5447,212.1092,212.3269,4373.0
2025-01-14 10:15:00,214.62,214.99,214.35,214.99,1787.0,212.3962,212.7624,212.129,212.7624,1787.0
2025-01-14 10:20:00,214.85,215.57,214.84,215.57,4956.0,212.6238,213.3364,212.6139,213.3364,4956.0
2025-01-14 10:25:00,215.25,215.52,215.15,215.15,4540.0,213.0197,213.2869,212.9207,212.9207,4540.0
2025-01-14 10:30:00,215.14,215.76,215.14,215.62,1546.0,212.9108,213.5244,212.9108,213.3859,1546.0
2025-01-14 10:35:00,215.62,215.73,215.52,215.67,1208.0,213.3859,213.4947,213.2869,213.4353,1208.0
2025-01-14 10:40:00,215.68,215.86,215.47,215.71,9983.0,213.4452,213.6234,213.2374,213.4749,9983.0
2025-01-14 10:45:00,215.77,215.99,215.77,215.85,1692.0,213.5343,213.752,213.5343,213.6135,1692.0
2025-01-14 10:50:00,215.85,215.85,215.21,215.21,3390.0,213.6135,213.6135,212.9801,212.9801,3390.0
2025-01-14 10:55:00,215.26,215.56,215.24,215.24,1273.0,213.0296,213.3265,213.0098,213.0098,1273.0
2025-01-14 11:00:00,215.27,215.37,214.57,214.57,4779.0,213.0395,213.1384,212.3467,212.3467,4779.0
2025-01-14 11:05:00,214.64,214.94,214.61,214.76,3717.0,212.416,212.7129,212.3863,212.5348,3717.0
2025-01-14 11:10:00,214.76,214.76,214.39,214.42,2536.0,212.5348,212.5348,212.1686,212.1983,2536.0
2025-01-14 11:15:00,214.55,214.8,214.42,214.54,3750.0,212.3269,212.5744,212.1983,212.317,3750.0
2025-01-14 11:20:00,214.43,214.48,214.23,214.23,4237.0,212.2082,212.2577,212.0103,212.0103,4237.0
2025-01-14 11:25:00,214.39,214.69,214.33,214.33,2355.0,212.1686,212.4655,212.1092,212.1092,2355.0
2025-01-14 11:30:00,214.33,214.73,214.33,214.6,2870.0,212.1092,212.5051,212.1092,212.3764,2870.0
2025-01-14 11:35:00,214.56,214.75,214.46,214.48,4573.0,212.3368,212.5249,212.2379,212.2577,4573.0
2025-01-14 11:40:00,214.47,214.61,214.23,214.26,6174.0,212.2478,212.3863,212.0103,212.0399,6174.0
2025-01-14 11:45:00,214.23,214.31,213.87,213.87,5737.0,212.0103,212.0894,211.654,211.654,5737.0
2025-01-14 11:50:00,213.82,213.93,213.67,213.88,4218.0,211.6045,211.7134,211.4561,211.6639,4218.0
2025-01-14 11:55:00,213.87,214.0,213.76,213.87,4371.0,211.654,211.7826,211.5451,211.654,4371.0
2025-01-14 12:00:00,213.88,213.95,213.82,213.87,3377.0,211.6639,211.7332,211.6045,211.654,3377.0
2025-01-14 12:05:00,213.87,214.03,213.75,213.92,1802.0,211.654,211.8123,211.5352,211.7035,1802.0
2025-01-14 12:10:00,213.92,214.01,213.79,213.81,3743.0,211.7035,211.7925,211.5748,211.5946,3743.0
2025-01-14 12:15:00,213.85,214.06,213.81,213.99,2546.0,211.6342,211.842,211.5946,211.7727,2546.0
2025-01-14 12:20:00,213.99,214.0,213.77,213.92,4751.0,211.7727,211.7826,211.555,211.7035,4751.0
2025-01-14 12:25:00,213.98,214.17,213.91,214.17,3597.0,211.7628,211.9509,211.6936,211.9509,3597.0
2025-01-14 12:30:00,214.17,214.17,213.9,213.95,5869.0,211.9509,211.9509,211.6837,211.7332,5869.0
2025-01-14 12:35:00,213.95,214.25,213.94,214.24,3240.0,211.7332,212.0301,211.7233,212.0202,3240.0
2025-01-14 12:40:00,214.22,214.46,214.01,214.46,3301.0,212.0004,212.2379,211.7925,212.2379,3301.0
2025-01-14 12:45:00,214.34,214.52,214.33,214.52,4028.0,212.1191,212.2973,212.1092,212.2973,4028.0
2025-01-14 12:50:00,214.46,214.87,214.46,214.87,2109.0,212.2379,212.6436,212.2379,212.6436,2109.0
2025-01-14 12:55:00,214.83,214.86,214.67,214.67,2758.0,212.604,212.6337,212.4457,212.4457,2758.0
2025-01-14 13:00:00,214.7,215.1,214.7,214.93,2727.0,212.4754,212.8712,212.4754,212.703,2727.0
2025-01-14 13:05:00,214.94,215.0,214.88,214.93,3463.0,212.7129,212.7723,212.6535,212.703,3463.0
2025-01-14 13:10:00,214.85,215.05,214.84,215.05,4279.0,212.6238,212.8218,212.6139,212.8218,4279.0
2025-01-14 13:15:00,214.92,215.14,214.89,215.13,13437.0,212.6931,212.9108,212.6634,212.9009,13437.0
2025-01-14 13:20:00,215.1,215.16,215.05,215.14,4995.0,212.8712,212.9306,212.8218,212.9108,4995.0
2025-01-14 13:25:00,215.21,215.31,215.16,215.22,2920.0,212.9801,213.0791,212.9306,212.99,2920.0
2025-01-14 13:30:00,215.22,215.22,215.06,215.18,1882.0,212.99,212.99,212.8317,212.9504,1882.0
2025-01-14 13:35:00,215.18,215.42,215.05,215.38,2553.0,212.9504,213.1879,212.8218,213.1483,2553.0
2025-01-14 13:40:00,215.42,215.51,215.39,215.49,1525.0,213.1879,213.277,213.1582,213.2572,1525.0
2025-01-14 13:45:00,215.56,215.61,215.36,215.6,2995.0,213.3265,213.376,213.1286,213.3661,2995.0
2025-01-14 13:50:00,215.58,215.61,215.38,215.5,1250.0,213.3463,213.376,213.1483,213.2671,1250.0
2025-01-14 13:55:00,215.43,215.5,215.17,215.17,3852.0,213.1978,213.2671,212.9405,212.9405,3852.0
2025-01-14 14:00:00,215.1,215.11,214.98,214.98,990.0,212.8712,212.8811,212.7525,212.7525,990.0
2025-01-14 14:05:00,214.98,215.09,214.68,214.68,3500.0,212.7525,212.8613,212.4556,212.4556,3500.0
2025-01-14 14:10:00,214.57,214.81,214.55,214.75,7045.0,212.3467,212.5842,212.3269,212.5249,7045.0
2025-01-14 14:15:00,214.63,214.88,214.63,214.81,8546.0,212.4061,212.6535,212.4061,212.5842,8546.0
2025-01-14 14:20:00,214.81,214.81,214.57,214.67,8729.0,212.5842,212.5842,212.3467,212.4457,8729.0
2025-01-14 14:25:00,214.81,214.95,214.63,214.63,5249.0,212.5842,212.7228,212.4061,212.4061,5249.0
2025-01-14 14:30:00,214.64,214.95,214.64,214.95,4999.0,212.416,212.7228,212.416,212.7228,4999.0
2025-01-14 14:35:00,214.89,215.07,214.85,215.07,4589.0,212.6634,212.8416,212.6238,212.8416,4589.0
2025-01-14 14:40:00,214.98,215.17,214.98,215.17,5271.0,212.7525,212.9405,212.7525,212.9405,5271.0
2025-01-14 14:45:00,215.16,215.2,215.01,215.03,4228.0,212.9306,212.9702,212.7822,212.802,4228.0
2025-01-14 14:50:00,214.98,215.01,214.76,214.81,7257.0,212.7525,212.7822,212.5348,212.5842,7257.0
2025-01-14 14:55:00,214.8,214.83,214.5,214.5,10904.0,212.5744,212.604,212.2775,212.2775,10904.0
2025-01-14 15:00:00,214.5,214.53,214.4,214.53,3159.0,212.2775,212.3072,212.1785,212.3072,3159.0
2025-01-14 15:05:00,214.53,214.6,214.41,214.52,2860.0,212.3072,212.3764,212.1884,212.2973,2860.0
2025-01-14 15:10:00,214.52,214.73,214.51,214.68,5620.0,212.2973,212.5051,212.2874,212.4556,5620.0
2025-01-14 15:15:00,214.68,214.88,214.67,214.87,3666.0,212.4556,212.6535,212.4457,212.6436,3666.0
2025-01-14 15:20:00,214.87,215.09,214.75,214.97,10461.0,212.6436,212.8613,212.5249,212.7426,10461.0
2025-01-14 15:25:00,215.05,215.05,214.85,214.94,6262.0,212.8218,212.8218,212.6238,212.7129,6262.0
2025-01-14 15:30:00,214.99,215.04,214.54,214.56,10502.0,212.7624,212.8119,212.317,212.3368,10502.0
2025-01-14 15:35:00,214.65,214.84,214.58,214.58,15182.0,212.4259,212.6139,212.3566,212.3566,15182.0
2025-01-14 15:40:00,214.58,214.66,214.53,214.62,7446.0,212.3566,212.4358,212.3072,212.3962,7446.0
2025-01-14 15:45:00,214.66,215.1,214.64,215.04,16275.0,212.4358,212.8712,212.416,212.8119,16275.0
2025-01-14 15:50:00,215.04,215.21,214.88,214.93,17454.0,212.8119,212.9801,212.6535,212.703,17454.0
2025-01-14 15:55:00,214.93,214.96,214.54,214.89,58134.0,212.703,212.7327,212.317,212.6634,58134.0
2025-01-15 09:30:00,215.99,216.14,215.3,215.33,13795.0,213.752,213.9005,213.0692,213.0989,13795.0
2025-01-15 09:35:00,215.54,215.86,214.17,214.17,5023.0,213.3067,213.6234,211.9509,211.9509,5023.0
2025-01-15 09:40:00,214.49,215.42,214.41,214.97,5421.0,212.2676,213.1879,212.1884,212.7426,5421.0
2025-01-15 09:45:00,215.05,215.15,214.61,214.86,3272.0,212.8218,212.9207,212.3863,212.6337,3272.0
2025-01-15 09:50:00,214.94,214.98,214.64,214.88,2762.0,212.7129,212.7525,212.416,212.6535,2762.0
2025-01-15 09:55:00,214.88,215.32,214.62,215.32,3551.0,212.6535,213.089,212.3962,213.089,3551.0
2025-01-15 10:00:00,215.35,215.35,214.66,214.93,2577.0,213.1187,213.1187,212.4358,212.703,2577.0
2025-01-15 10:05:00,214.91,215.01,214.59,214.72,3142.0,212.6832,212.7822,212.3665,212.4952,3142.0
2025-01-15 10:10:00,214.81,214.81,214.33,214.7,6586.0,212.5842,212.5842,212.1092,212.4754,6586.0
2025-01-15 10:15:00,214.76,214.76,214.41,214.41,8407.0,212.5348,212.5348,212.1884,212.1884,8407.0
2025-01-15 10:20:00,214.35,214.35,214.11,214.23,4492.0,212.129,212.129,211.8915,212.0103,4492.0
2025-01-15 10:25:00,214.05,214.17,213.81,213.81,5540.0,211.8321,211.9509,211.5946,211.5946,5540.0
2025-01-15 10:30:00,213.81,214.08,213.75,213.9,6377.0,211.5946,211.8618,211.5352,211.6837,6377.0
2025-01-15 10:35:00,213.75,213.75,213.3,213.37,848.0,211.5352,211.5352,211.0899,211.1592,848.0
2025-01-15 10:40:00,213.27,213.4,213.2,213.28,2132.0,211.0602,211.1889,210.9909,211.0701,2132.0
2025-01-15 10:45:00,213.19,213.56,213.17,213.33,3768.0,210.981,211.3472,210.9612,211.1196,3768.0
2025-01-15 10:50:00,213.33,213.36,213.18,213.33,2633.0,211.1196,211.1493,210.9711,211.1196,2633.0
2025-01-15 10:55:00,213.33,213.66,213.29,213.52,3477.0,211.1196,211.4462,211.08,211.3076,3477.0
2025-01-15 11:00:00,213.66,213.81,213.58,213.58,4762.0,211.4462,211.5946,211.367,211.367,4762.0
2025-01-15 11:05:00,213.53,213.89,213.53,213.89,4263.0,211.3175,211.6738,211.3175,211.6738,4263.0
2025-01-15 11:10:00,213.91,213.98,213.8,213.88,4005.0,211.6936,211.7628,211.5847,211.6639,4005.0
2025-01-15 11:15:00,213.88,213.88,213.43,213.48,3667.0,211.6639,211.6639,211.2185,211.268,3667.0
2025-01-15 11:20:00,213.48,213.84,213.29,213.53,3636.0,211.268,211.6243,211.08,211.3175,3636.0
2025-01-15 11:25:00,213.66,213.81,213.65,213.73,1425.0,211.4462,211.5946,211.4363,211.5154,1425.0
2025-01-15 11:30:00,213.7,213.75,213.44,213.59,4386.0,211.4858,211.5352,211.2284,211.3769,4386.0
2025-01-15 11:35:00,213.59,213.73,213.44,213.59,3655.0,211.3769,211.5154,211.2284,211.3769,3655.0
2025-01-15 11:40:00,213.59,213.6,213.15,213.49,11237.0,211.3769,211.3868,210.9414,211.2779,11237.0
2025-01-15 11:45:00,213.49,213.54,213.23,213.4,3220.0,211.2779,211.3274,211.0206,211.1889,3220.0
2025-01-15 11:50:00,213.4,213.71,213.37,213.64,2015.0,211.1889,211.4956,211.1592,211.4264,2015.0
2025-01-15 11:55:00,213.56,213.87,213.48,213.72,4853.0,211.3472,211.654,211.268,211.5055,4853.0
2025-01-15 12:00:00,213.72,214.0,213.57,213.76,4584.0,211.5055,211.7826,211.3571,211.5451,4584.0
2025-01-15 12:05:00,213.94,213.94,213.79,213.8,2853.0,211.7233,211.7233,211.5748,211.5847,2853.0
2025-01-15 12:10:00,213.8,214.11,213.8,214.05,8802.0,211.5847,211.8915,211.5847,211.8321,8802.0
2025-01-15 12:15:00,214.06,214.06,213.2,213.2,3918.0,211.842,211.842,210.9909,210.9909,3918.0
2025-01-15 12:20:00,213.34,213.53,213.23,213.34,3743.0,211.1295,211.3175,211.0206,211.1295,3743.0
2025-01-15 12:25:00,213.52,214.01,213.52,213.92,4566.0,211.3076,211.7925,211.3076,211.7035,4566.0
2025-01-15 12:30:00,213.82,214.01,213.73,214.01,2092.0,211.6045,211.7925,211.5154,211.7925,2092.0
2025-01-15 12:35:00,213.97,214.09,213.93,213.99,1878.0,211.753,211.8717,211.7134,211.7727,1878.0
2025-01-15 12:40:00,213.99,214.23,213.93,214.16,4273.0,211.7727,212.0103,211.7134,211.941,4273.0
2025-01-15 12:45:00,214.19,214.19,214.05,214.11,3338.0,211.9707,211.9707,211.8321,211.8915,3338.0
2025-01-15 12:50:00,214.12,214.22,213.83,214.06,7121.0,211.9014,212.0004,211.6144,211.842,7121.0
2025-01-15 12:55:00,214.09,214.14,213.89,214.0,4177.0,211.8717,211.9212,211.6738,211.7826,4177.0
2025-01-15 13:00:00,213.9,214.14,213.9,214.09,6305.0,211.6837,211.9212,211.6837,211.8717,6305.0
2025-01-15 13:05:00,213.98,214.09,213.82,213.83,2974.0,211.7628,211.8717,211.6045,211.6144,2974.0
2025-01-15 13:10:00,213.8,213.92,213.8,213.86,2447.0,211.5847,211.7035,211.5847,211.6441,2447.0
2025-01-15 13:15:00,213.86,213.92,213.6,213.67,4860.0,211.6441,211.7035,211.3868,211.4561,4860.0
2025-01-15 13:20:00,213.75,213.76,213.59,213.65,4311.0,211.5352,211.5451,211.3769,211.4363,4311.0
2025-01-15 13:25:00,213.76,213.82,213.66,213.76,2192.0,211.5451,211.6045,211.4462,211.5451,2192.0
2025-01-15 13:30:00,213.76,213.83,213.7,213.73,2692.0,211.5451,211.6144,211.4858,211.5154,2692.0
2025-01-15 13:35:00,213.73,213.79,213.62,213.76,2490.0,211.5154,211.5748,211.4066,211.5451,2490.0
2025-01-15 13:40:00,213.76,213.82,213.6,213.71,4024.0,211.5451,211.6045,211.3868,211.4956,4024.0
2025-01-15 13:45:00,213.71,213.78,213.44,213.47,5159.0,211.4956,211.5649,211.2284,211.2581,5159.0
2025-01-15 13:50:00,213.56,213.56,213.19,213.21,4586.0,211.3472,211.3472,210.981,211.0008,4586.0
2025-01-15 13:55:00,213.27,213.28,213.1,213.22,5861.0,211.0602,211.0701,210.892,211.0107,5861.0
2025-01-15 14:00:00,213.16,213.45,213.15,213.4,3825.0,210.9513,211.2383,210.9414,211.1889,3825.0
2025-01-15 14:05:00,213.51,213.52,213.21,213.25,3237.0,211.2977,211.3076,211.0008,211.0404,3237.0
2025-01-15 14:10:00,213.16,213.44,213.14,213.44,5558.0,210.9513,211.2284,210.9316,211.2284,5558.0
2025-01-15 14:15:00,213.51,213.55,213.41,213.49,2950.0,211.2977,211.3373,211.1988,211.2779,2950.0
2025-01-15 14:20:00,213.47,213.47,213.25,213.28,2958.0,211.2581,211.2581,211.0404,211.0701,2958.0
2025-01-15 14:25:00,213.28,213.42,213.13,213.42,9220.0,211.0701,211.2087,210.9217,211.2087,9220.0
2025-01-15 14:30:00,213.43,213.56,213.43,213.45,5016.0,211.2185,211.3472,211.2185,211.2383,5016.0
2025-01-15 14:35:00,213.55,213.67,213.39,213.66,3800.0,211.3373,211.4561,211.179,211.4462,3800.0
2025-01-15 14:40:00,213.66,213.8,213.65,213.79,2678.0,211.4462,211.5847,211.4363,211.5748,2678.0
2025-01-15 14:45:00,213.81,214.07,213.8,214.05,4009.0,211.5946,211.8519,211.5847,211.8321,4009.0
2025-01-15 14:50:00,214.06,214.06,213.96,214.01,6232.0,211.842,211.842,211.7431,211.7925,6232.0
2025-01-15 14:55:00,214.06,214.06,213.9,213.91,5246.0,211.842,211.842,211.6837,211.6936,5246.0
2025-01-15 15:00:00,213.94,214.11,213.84,213.91,8276.0,211.7233,211.8915,211.6243,211.6936,8276.0
2025-01-15 15:05:00,213.99,214.22,213.89,213.99,4713.0,211.7727,212.0004,211.6738,211.7727,4713.0
2025-01-15 15:10:00,213.99,214.3,213.97,214.18,8379.0,211.7727,212.0795,211.753,211.9608,8379.0
2025-01-15 15:15:00,214.25,214.25,213.91,214.02,8547.0,212.0301,212.0301,211.6936,211.8024,8547.0
2025-01-15 15:20:00,213.96,214.16,213.9,214.14,9624.0,211.7431,211.941,211.6837,211.9212,9624.0
2025-01-15 15:25:00,214.16,214.46,214.12,214.37,7374.0,211.941,212.2379,211.9014,212.1488,7374.0
2025-01-15 15:30:00,214.3,214.54,214.28,214.29,16413.0,212.0795,212.317,212.0597,212.0696,16413.0
2025-01-15 15:35:00,214.34,214.45,214.0,214.0,18383.0,212.1191,212.228,211.7826,211.7826,18383.0
2025-01-15 15:40:00,214.05,214.06,213.89,213.95,15493.0,211.8321,211.842,211.6738,211.7332,15493.0
2025-01-15 15:45:00,214.03,214.26,213.9,214.11,15672.0,211.8123,212.0399,211.6837,211.8915,15672.0
2025-01-15 15:50:00,214.19,214.33,214.15,214.25,18792.0,211.9707,212.1092,211.9311,212.0301,18792.0
2025-01-15 15:55:00,214.22,214.3,213.82,214.06,64366.0,212.0004,212.0795,211.6045,211.842,64366.0
2025-01-16 09:30:00,213.6,215.08,213.57,215.08,12791.0,211.3868,212.8515,211.3571,212.8515,12791.0
2025-01-16 09:35:00,215.06,215.38,214.88,214.94,6123.0,212.8317,213.1483,212.6535,212.7129,6123.0
2025-01-16 09:40:00,215.0,215.17,214.62,215.04,2662.0,212.7723,212.9405,212.3962,212.8119,2662.0
2025-01-16 09:45:00,215.14,215.28,214.86,214.95,5349.0,212.9108,213.0494,212.6337,212.7228,5349.0
2025-01-16 09:50:00,214.92,215.44,214.91,215.44,3872.0,212.6931,213.2077,212.6832,213.2077,3872.0
2025-01-16 09:55:00,215.51,215.52,214.96,215.13,4897.0,213.277,213.2869,212.7327,212.9009,4897.0
2025-01-16 10:00:00,214.92,215.23,214.81,214.98,1502.0,212.6931,212.9999,212.5842,212.7525,1502.0
2025-01-16 10:05:00,214.89,215.38,214.89,215.38,5547.0,212.6634,213.1483,212.6634,213.1483,5547.0
2025-01-16 10:10:00,215.44,215.78,215.14,215.29,6216.0,213.2077,213.5442,212.9108,213.0593,6216.0
2025-01-16 10:15:00,215.21,215.54,215.03,215.53,6068.0,212.9801,213.3067,212.802,213.2968,6068.0
2025-01-16 10:20:00,215.5,215.72,215.36,215.36,4622.0,213.2671,213.4848,213.1286,213.1286,4622.0
2025-01-16 10:25:00,215.38,215.48,215.23,215.48,2475.0,213.1483,213.2473,212.9999,213.2473,2475.0
2025-01-16 10:30:00,215.68,215.81,215.63,215.81,1345.0,213.4452,213.5739,213.3958,213.5739,1345.0
2025-01-16 10:35:00,215.73,215.85,215.52,215.78,2600.0,213.4947,213.6135,213.2869,213.5442,2600.0
2025-01-16 10:40:00,215.74,215.92,215.74,215.92,894.0,213.5046,213.6827,213.5046,213.6827,894.0
2025-01-16 10:45:00,215.92,216.35,215.92,216.29,1622.0,213.6827,214.1083,213.6827,214.0489,1622.0
2025-01-16 10:50:00,216.27,216.57,216.08,216.21,5989.0,214.0291,214.326,213.8411,213.9697,5989.0
2025-01-16 10:55:00,216.37,216.46,216.22,216.44,1281.0,214.1281,214.2172,213.9796,214.1974,1281.0
2025-01-16 11:00:00,216.5,216.64,216.48,216.64,2600.0,214.2567,214.3953,214.2369,214.3953,2600.0
2025-01-16 11:05:00,216.55,216.73,216.47,216.68,3640.0,214.3062,214.4844,214.227,214.4349,3640.0
2025-01-16 11:10:00,216.67,216.69,216.31,216.44,9435.0,214.425,214.4448,214.0687,214.1974,9435.0
2025-01-16 11:15:00,216.33,216.48,216.24,216.46,3508.0,214.0885,214.2369,213.9994,214.2172,3508.0
2025-01-16 11:20:00,216.51,216.55,216.29,216.51,5597.0,214.2666,214.3062,214.0489,214.2666,5597.0
2025-01-16 11:25:00,216.52,216.84,216.52,216.81,7602.0,214.2765,214.5932,214.2765,214.5635,7602.0
2025-01-16 11:30:00,216.83,216.9,216.73,216.89,2595.0,214.5833,214.6526,214.4844,214.6427,2595.0
2025-01-16 11:35:00,216.86,216.95,216.81,216.93,2400.0,214.613,214.7021,214.5635,214.6823,2400.0
2025-01-16 11:40:00,216.94,217.03,216.68,216.71,7696.0,214.6922,214.7812,214.4349,214.4646,7696.0
2025-01-16 11:45:00,216.78,217.01,216.77,216.88,3414.0,214.5338,214.7615,214.5239,214.6328,3414.0
2025-01-16 11:50:00,216.98,217.03,216.87,216.88,1225.0,214.7318,214.7812,214.6229,214.6328,1225.0
2025-01-16 11:55:00,216.88,217.03,216.87,217.02,4553.0,214.6328,214.7812,214.6229,214.7714,4553.0
2025-01-16 12:00:00,216.97,217.4,216.97,217.23,28426.0,214.7219,215.1474,214.7219,214.9792,28426.0
2025-01-16 12:05:00,217.24,217.58,217.24,217.58,5074.0,214.9891,215.3255,214.9891,215.3255,5074.0
2025-01-16 12:10:00,217.58,217.58,217.3,217.3,4260.0,215.3255,215.3255,215.0484,215.0484,4260.0
2025-01-16 12:15:00,217.35,217.35,217.04,217.15,3159.0,215.0979,215.0979,214.7911,214.9,3159.0
2025-01-16 12:20:00,217.07,217.12,216.98,217.12,2377.0,214.8208,214.8703,214.7318,214.8703,2377.0
2025-01-16 12:25:00,216.98,217.1,216.92,217.05,4154.0,214.7318,214.8505,214.6724,214.801,4154.0
2025-01-16 12:30:00,217.05,217.18,216.98,217.07,10983.0,214.801,214.9297,214.7318,214.8208,10983.0
2025-01-16 12:35:00,217.13,217.13,216.74,216.85,4045.0,214.8802,214.8802,214.4943,214.6031,4045.0
2025-01-16 12:40:00,216.86,217.11,216.85,217.08,2684.0,214.613,214.8604,214.6031,214.8307,2684.0
2025-01-16 12:45:00,217.08,217.12,216.92,216.92,4127.0,214.8307,214.8703,214.6724,214.6724,4127.0
2025-01-16 12:50:00,216.94,217.0,216.75,216.85,1914.0,214.6922,214.7516,214.5041,214.6031,1914.0
2025-01-16 12:55:00,216.69,216.96,216.69,216.84,2448.0,214.4448,214.712,214.4448,214.5932,2448.0
2025-01-16 13:00:00,216.84,217.0,216.72,217.0,6277.0,214.5932,214.7516,214.4745,214.7516,6277.0
2025-01-16 13:05:00,216.97,217.3,216.97,217.23,7425.0,214.7219,215.0484,214.7219,214.9792,7425.0
2025-01-16 13:10:00,217.31,217.58,217.31,217.49,5432.0,215.0583,215.3255,215.0583,215.2365,5432.0
2025-01-16 13:15:00,217.43,217.72,217.43,217.72,7370.0,215.1771,215.4641,215.1771,215.4641,7370.0
2025-01-16 13:20:00,217.76,218.06,217.76,217.93,7291.0,215.5037,215.8006,215.5037,215.6719,7291.0
2025-01-16 13:25:00,218.01,218.17,217.92,218.07,5639.0,215.7511,215.9094,215.662,215.8105,5639.0
2025-01-16 13:30:00,218.1,218.1,217.89,218.09,6557.0,215.8402,215.8402,215.6323,215.8303,6557.0
2025-01-16 13:35:00,218.09,218.09,217.94,217.94,1795.0,215.8303,215.8303,215.6818,215.6818,1795.0
2025-01-16 13:40:00,217.95,218.06,217.84,218.03,4264.0,215.6917,215.8006,215.5829,215.7709,4264.0
2025-01-16 13:45:00,218.03,218.04,217.85,217.99,19785.0,215.7709,215.7808,215.5928,215.7313,19785.0
2025-01-16 13:50:00,218.07,218.2,217.9,218.0,11541.0,215.8105,215.9391,215.6422,215.7412,11541.0
2025-01-16 13:55:00,218.0,218.1,217.67,217.95,8622.0,215.7412,215.8402,215.4146,215.6917,8622.0
2025-01-16 14:00:00,217.89,218.04,217.82,218.03,3616.0,215.6323,215.7808,215.5631,215.7709,3616.0
2025-01-16 14:05:00,217.91,217.93,217.69,217.73,7035.0,215.6521,215.6719,215.4344,215.474,7035.0
2025-01-16 14:10:00,217.73,217.73,217.65,217.7,1304.0,215.474,215.474,215.3948,215.4443,1304.0
2025-01-16 14:15:00,217.6,217.71,217.6,217.7,2110.0,215.3453,215.4542,215.3453,215.4443,2110.0
2025-01-16 14:20:00,217.7,217.7,217.42,217.51,5651.0,215.4443,215.4443,215.1672,215.2563,5651.0
2025-01-16 14:25:00,217.5,217.89,217.5,217.85,12458.0,215.2464,215.6323,215.2464,215.5928,12458.0
2025-01-16 14:30:00,217.79,217.93,217.77,217.88,2024.0,215.5334,215.6719,215.5136,215.6224,2024.0
2025-01-16 14:35:00,217.93,218.1,217.89,217.94,2665.0,215.6719,215.8402,215.6323,215.6818,2665.0
2025-01-16 14:40:00,217.93,218.06,217.88,217.88,9300.0,215.6719,215.8006,215.6224,215.6224,9300.0
2025-01-16 14:45:00,217.91,217.96,217.68,217.68,3710.0,215.6521,215.7016,215.4245,215.4245,3710.0
2025-01-16 14:50:00,217.73,217.73,217.57,217.61,3451.0,215.474,215.474,215.3157,215.3552,3451.0
2025-01-16 14:55:00,217.66,217.71,217.57,217.57,9050.0,215.4047,215.4542,215.3157,215.3157,9050.0
2025-01-16 15:00:00,217.55,217.55,217.24,217.25,2350.0,215.2959,215.2959,214.9891,214.999,2350.0
2025-01-16 15:05:00,217.31,217.44,217.31,217.44,1167.0,215.0583,215.187,215.0583,215.187,1167.0
2025-01-16 15:10:00,217.44,217.52,217.25,217.25,4955.0,215.187,215.2662,214.999,214.999,4955.0
2025-01-16 15:15:00,217.26,217.28,217.09,217.14,5815.0,215.0089,215.0287,214.8406,214.8901,5815.0
2025-01-16 15:20:00,217.11,217.37,217.05,217.33,9220.0,214.8604,215.1177,214.801,215.0781,9220.0
2025-01-16 15:25:00,217.15,217.17,216.79,216.93,5632.0,214.9,214.9198,214.5437,214.6823,5632.0
2025-01-16 15:30:00,216.98,217.05,216.38,217.04,24143.0,214.7318,214.801,214.138,214.7911,24143.0
2025-01-16 15:35:00,217.0,217.1,216.93,217.06,6894.0,214.7516,214.8505,214.6823,214.8109,6894.0
2025-01-16 15:40:00,217.07,217.16,216.83,217.03,17981.0,214.8208,214.9099,214.5833,214.7812,17981.0
2025-01-16 15:45:00,217.05,217.36,217.01,217.3,9948.0,214.801,215.1078,214.7615,215.0484,9948.0
2025-01-16 15:50:00,217.37,217.96,217.37,217.88,19160.0,215.1177,215.7016,215.1177,215.6224,19160.0
2025-01-16 15:55:00,217.92,218.52,217.67,218.46,86014.0,215.662,216.2558,215.4146,216.1964,86014.0
2025-01-17 09:30:00,218.72,218.72,217.03,217.03,114502.0,216.4537,216.4537,214.7812,214.7812,114502.0
2025-01-17 09:35:00,217.39,217.73,217.05,217.32,5083.0,215.1375,215.474,214.801,215.0682,5083.0
2025-01-17 09:40:00,217.5,218.02,217.46,217.76,899.0,215.2464,215.761,215.2068,215.5037,899.0
2025-01-17 09:45:00,218.05,218.67,217.8,218.67,5999.0,215.7907,216.4043,215.5433,216.4043,5999.0
2025-01-17 09:50:00,218.5,218.75,218.47,218.75,5676.0,216.236,216.4834,216.2063,216.4834,5676.0
2025-01-17 09:55:00,218.35,218.58,218.22,218.35,3727.0,216.0876,216.3152,215.9589,216.0876,3727.0
2025-01-17 10:00:00,218.23,218.25,218.01,218.13,4866.0,215.9688,215.9886,215.7511,215.8698,4866.0
2025-01-17 10:05:00,218.06,218.06,217.38,217.45,2980.0,215.8006,215.8006,215.1276,215.1969,2980.0
2025-01-17 10:10:00,217.64,217.76,217.23,217.23,2547.0,215.3849,215.5037,214.9792,214.9792,2547.0
2025-01-17 10:15:00,217.52,217.62,217.33,217.54,1847.0,215.2662,215.3651,215.0781,215.286,1847.0
2025-01-17 10:20:00,217.58,217.88,217.52,217.8,3469.0,215.3255,215.6224,215.2662,215.5433,3469.0
2025-01-17 10:25:00,217.84,218.01,217.79,217.89,1410.0,215.5829,215.7511,215.5334,215.6323,1410.0
2025-01-17 10:30:00,217.93,217.97,217.87,217.96,1850.0,215.6719,215.7115,215.6125,215.7016,1850.0
2025-01-17 10:35:00,218.02,218.69,217.99,218.69,7745.0,215.761,216.424,215.7313,216.424,7745.0
2025-01-17 10:40:00,218.67,218.73,218.56,218.72,2430.0,216.4043,216.4636,216.2954,216.4537,2430.0
2025-01-17 10:45:00,218.76,219.1,218.68,219.1,1720.0,216.4933,216.8298,216.4142,216.8298,1720.0
2025-01-17 10:50:00,219.06,219.21,219.03,219.12,4162.0,216.7902,216.9387,216.7605,216.8496,4162.0
2025-01-17 10:55:00,219.19,219.19,218.9,218.96,3442.0,216.9189,216.9189,216.6319,216.6912,3442.0
2025-01-17 11:00:00,219.03,219.13,218.83,219.02,3484.0,216.7605,216.8595,216.5626,216.7506,3484.0
2025-01-17 11:05:00,219.19,219.37,219.17,219.35,1876.0,216.9189,217.097,216.8991,217.0772,1876.0
2025-01-17 11:10:00,219.26,219.3,218.78,218.78,1849.0,216.9881,217.0277,216.5131,216.5131,1849.0
2025-01-17 11:15:00,218.9,219.17,218.88,218.89,3181.0,216.6319,216.8991,216.6121,216.622,3181.0
2025-01-17 11:20:00,218.79,218.94,218.79,218.86,800.0,216.523,216.6715,216.523,216.5923,800.0
2025-01-17 11:25:00,218.88,219.02,218.7,218.7,4124.0,216.6121,216.7506,216.4339,216.4339,4124.0
2025-01-17 11:30:00,218.72,218.96,218.72,218.89,5010.0,216.4537,216.6912,216.4537,216.622,5010.0
2025-01-17 11:35:00,218.85,218.85,218.66,218.66,2139.0,216.5824,216.5824,216.3944,216.3944,2139.0
2025-01-17 11:40:00,218.69,218.87,218.62,218.82,1400.0,216.424,216.6022,216.3548,216.5527,1400.0
2025-01-17 11:45:00,218.9,219.11,218.9,219.04,4504.0,216.6319,216.8397,216.6319,216.7704,4504.0
2025-01-17 11:50:00,219.1,219.11,218.8,218.8,700.0,216.8298,216.8397,216.5329,216.5329,700.0
2025-01-17 11:55:00,218.98,218.98,218.91,218.92,3404.0,216.711,216.711,216.6418,216.6517,3404.0
2025-01-17 12:00:00,218.86,218.92,218.7,218.7,5284.0,216.5923,216.6517,216.4339,216.4339,5284.0
2025-01-17 12:05:00,218.66,218.66,218.4,218.52,2474.0,216.3944,216.3944,216.1371,216.2558,2474.0
2025-01-17 12:10:00,218.53,218.64,218.53,218.63,1988.0,216.2657,216.3746,216.2657,216.3647,1988.0
2025-01-17 12:15:00,218.6,218.6,218.46,218.49,2571.0,216.335,216.335,216.1964,216.2261,2571.0
2025-01-17 12:20:00,218.5,218.5,218.28,218.29,2594.0,216.236,216.236,216.0183,216.0282,2594.0
2025-01-17 12:25:00,218.33,218.35,218.15,218.2,1589.0,216.0678,216.0876,215.8896,215.9391,1589.0
2025-01-17 12:30:00,218.21,218.5,218.21,218.34,2239.0,215.949,216.236,215.949,216.0777,2239.0
2025-01-17 12:35:00,218.34,218.39,218.18,218.32,2070.0,216.0777,216.1272,215.9193,216.0579,2070.0
2025-01-17 12:40:00,218.24,218.4,218.24,218.29,2296.0,215.9787,216.1371,215.9787,216.0282,2296.0
2025-01-17 12:45:00,218.38,218.46,218.28,218.46,2846.0,216.1173,216.1964,216.0183,216.1964,2846.0
2025-01-17 12:50:00,218.31,218.31,218.28,218.31,980.0,216.048,216.048,216.0183,216.048,980.0
2025-01-17 12:55:00,218.19,218.4,218.08,218.3,3211.0,215.9292,216.1371,215.8204,216.0381,3211.0
2025-01-17 13:00:00,218.41,218.41,218.1,218.14,1783.0,216.1469,216.1469,215.8402,215.8797,1783.0
2025-01-17 13:05:00,218.16,218.16,218.12,218.12,792.0,215.8995,215.8995,215.86,215.86,792.0
2025-01-17 13:10:00,218.17,218.18,218.17,218.18,200.0,215.9094,215.9193,215.9094,215.9193,200.0
2025-01-17 13:15:00,218.17,218.23,218.02,218.02,2352.0,215.9094,215.9688,215.761,215.761,2352.0
2025-01-17 13:20:00,218.02,218.11,218.01,218.01,1251.0,215.761,215.8501,215.7511,215.7511,1251.0
2025-01-17 13:25:00,218.04,218.08,218.0,218.02,2166.0,215.7808,215.8204,215.7412,215.761,2166.0
2025-01-17 13:30:00,218.03,218.04,217.86,217.86,1453.0,215.7709,215.7808,215.6026,215.6026,1453.0
2025-01-17 13:35:00,217.85,217.99,217.85,217.9,761.0,215.5928,215.7313,215.5928,215.6422,761.0
2025-01-17 13:40:00,217.97,217.97,217.86,217.88,1379.0,215.7115,215.7115,215.6026,215.6224,1379.0
2025-01-17 13:45:00,217.88,218.05,217.88,218.04,2515.0,215.6224,215.7907,215.6224,215.7808,2515.0
2025-01-17 13:50:00,218.12,218.17,217.96,218.06,4020.0,215.86,215.9094,215.7016,215.8006,4020.0
2025-01-17 13:55:00,217.98,217.98,217.91,217.94,2262.0,215.7214,215.7214,215.6521,215.6818,2262.0
2025-01-17 14:00:00,217.95,218.07,217.92,218.01,1764.0,215.6917,215.8105,215.662,215.7511,1764.0
2025-01-17 14:05:00,217.93,217.99,217.84,217.99,2574.0,215.6719,215.7313,215.5829,215.7313,2574.0
2025-01-17 14:10:00,217.99,218.01,217.83,217.93,4439.0,215.7313,215.7511,215.573,215.6719,4439.0
2025-01-17 14:15:00,217.93,218.25,217.93,218.03,12938.0,215.6719,215.9886,215.6719,215.7709,12938.0
2025-01-17 14:20:00,218.04,218.3,218.04,218.28,2423.0,215.7808,216.0381,215.7808,216.0183,2423.0
2025-01-17 14:25:00,218.33,218.33,218.2,218.2,1300.0,216.0678,216.0678,215.9391,215.9391,1300.0
2025-01-17 14:30:00,218.21,218.29,218.2,218.28,4461.0,215.949,216.0282,215.9391,216.0183,4461.0
2025-01-17 14:35:00,218.33,218.5,218.33,218.41,2565.0,216.0678,216.236,216.0678,216.1469,2565.0
2025-01-17 14:40:00,218.4,218.5,218.3,218.37,1515.0,216.1371,216.236,216.0381,216.1074,1515.0
2025-01-17 14:45:00,218.36,218.41,218.25,218.25,2148.0,216.0975,216.1469,215.9886,215.9886,2148.0
2025-01-17 14:50:00,218.18,218.27,218.13,218.19,4192.0,215.9193,216.0084,215.8698,215.9292,4192.0
2025-01-17 14:55:00,218.23,218.25,218.06,218.06,4317.0,215.9688,215.9886,215.8006,215.8006,4317.0
2025-01-17 15:00:00,218.06,218.08,217.87,217.87,3822.0,215.8006,215.8204,215.6125,215.6125,3822.0
2025-01-17 15:05:00,217.82,217.96,217.67,217.86,22706.0,215.5631,215.7016,215.4146,215.6026,22706.0
2025-01-17 15:10:00,217.98,218.05,217.96,218.04,2418.0,215.7214,215.7907,215.7016,215.7808,2418.0
2025-01-17 15:15:00,218.01,218.13,217.96,218.13,4068.0,215.7511,215.8698,215.7016,215.8698,4068.0
2025-01-17 15:20:00,218.09,218.27,218.08,218.21,3073.0,215.8303,216.0084,215.8204,215.949,3073.0
2025-01-17 15:25:00,218.15,218.25,218.03,218.24,4096.0,215.8896,215.9886,215.7709,215.9787,4096.0
2025-01-17 15:30:00,218.18,218.38,218.16,218.2,7053.0,215.9193,216.1173,215.8995,215.9391,7053.0
2025-01-17 15:35:00,218.29,218.33,218.1,218.11,6741.0,216.0282,216.0678,215.8402,215.8501,6741.0
2025-01-17 15:40:00,218.09,218.17,217.94,218.05,7054.0,215.8303,215.9094,215.6818,215.7907,7054.0
2025-01-17 15:45:00,218.06,218.24,217.96,218.15,5206.0,215.8006,215.9787,215.7016,215.8896,5206.0
2025-01-17 15:50:00,218.15,218.42,218.14,218.38,9600.0,215.8896,216.1568,215.8797,216.1173,9600.0
2025-01-17 15:55:00,218.36,218.42,218.11,218.23,32722.0,216.0975,216.1568,215.8501,215.9688,32722.0
2025-01-21 09:30:00,219.55,220.61,219.55,219.82,36995.0,217.2751,218.3242,217.2751,217.5423,36995.0
2025-01-21 09:35:00,219.82,220.62,219.69,220.5,18005.0,217.5423,218.334,217.4137,218.2153,18005.0
2025-01-21 09:40:00,220.58,221.14,219.99,220.32,15388.0,218.2945,218.8487,217.7106,218.0372,15388.0
2025-01-21 09:45:00,220.76,221.76,220.36,221.2,13625.0,218.4726,219.4622,218.0767,218.908,13625.0
2025-01-21 09:50:00,221.09,221.32,220.96,221.15,5387.0,218.7992,219.0268,218.6705,218.8586,5387.0
2025-01-21 09:55:00,221.23,221.5,221.1,221.5,3259.0,218.9377,219.2049,218.8091,219.2049,3259.0
2025-01-21 10:00:00,221.24,221.64,221.15,221.31,6931.0,218.9476,219.3435,218.8586,219.0169,6931.0
2025-01-21 10:05:00,221.58,221.58,220.7,220.79,5877.0,219.2841,219.2841,218.4132,218.5023,5877.0
2025-01-21 10:10:00,220.59,221.38,220.52,221.3,14182.0,218.3044,219.0862,218.2351,219.007,14182.0
2025-01-21 10:15:00,221.26,222.35,221.26,222.14,16324.0,218.9674,220.0461,218.9674,219.8383,16324.0
2025-01-21 10:20:00,222.19,222.19,221.75,221.81,11817.0,219.8878,219.8878,219.4523,219.5117,11817.0
2025-01-21 10:25:00,221.81,222.16,221.76,222.06,15916.0,219.5117,219.8581,219.4622,219.7591,15916.0
2025-01-21 10:30:00,222.14,222.48,221.86,222.15,7038.0,219.8383,220.1748,219.5612,219.8482,7038.0
2025-01-21 10:35:00,222.23,222.23,221.74,221.98,8001.0,219.9274,219.9274,219.4424,219.68,8001.0
2025-01-21 10:40:00,221.98,221.98,221.51,221.79,6852.0,219.68,219.68,219.2148,219.4919,6852.0
2025-01-21 10:45:00,221.75,222.17,221.75,222.0,3259.0,219.4523,219.868,219.4523,219.6997,3259.0
2025-01-21 10:50:00,222.06,223.05,221.94,223.05,18356.0,219.7591,220.7389,219.6404,220.7389,18356.0
2025-01-21 10:55:00,222.99,222.99,222.46,222.62,6429.0,220.6795,220.6795,220.155,220.3133,6429.0
2025-01-21 11:00:00,222.51,222.85,222.5,222.66,6526.0,220.2045,220.5409,220.1946,220.3529,6526.0
2025-01-21 11:05:00,222.66,222.73,222.4,222.55,2537.0,220.3529,220.4222,220.0956,220.2441,2537.0
2025-01-21 11:10:00,222.65,222.94,222.64,222.93,6823.0,220.343,220.63,220.3331,220.6201,6823.0
2025-01-21 11:15:00,223.02,223.37,223.02,223.22,2864.0,220.7092,221.0556,220.7092,220.9071,2864.0
2025-01-21 11:20:00,223.35,223.44,223.13,223.37,4695.0,221.0358,221.1248,220.818,221.0556,4695.0
2025-01-21 11:25:00,223.37,223.7,223.36,223.7,5559.0,221.0556,221.3821,221.0457,221.3821,5559.0
2025-01-21 11:30:00,223.69,223.82,223.6,223.71,8133.0,221.3722,221.5009,221.2832,221.392,8133.0
2025-01-21 11:35:00,223.82,224.24,223.82,223.99,5454.0,221.5009,221.9165,221.5009,221.6691,5454.0
2025-01-21 11:40:00,224.0,224.3,223.96,223.96,10172.0,221.679,221.9759,221.6394,221.6394,10172.0
2025-01-21 11:45:00,224.03,224.08,223.86,223.95,3333.0,221.7087,221.7582,221.5405,221.6295,3333.0
2025-01-21 11:50:00,223.86,223.99,223.79,223.8,4546.0,221.5405,221.6691,221.4712,221.4811,4546.0
2025-01-21 11:55:00,223.92,224.02,223.74,223.9,3294.0,221.5999,221.6988,221.4217,221.5801,3294.0
2025-01-21 12:00:00,223.9,224.13,223.9,223.99,2578.0,221.5801,221.8077,221.5801,221.6691,2578.0
2025-01-21 12:05:00,223.99,224.24,223.92,224.06,8154.0,221.6691,221.9165,221.5999,221.7384,8154.0
2025-01-21 12:10:00,223.91,224.07,223.74,223.87,15901.0,221.59,221.7483,221.4217,221.5504,15901.0
2025-01-21 12:15:00,223.85,223.99,223.74,223.8,7807.0,221.5306,221.6691,221.4217,221.4811,7807.0
2025-01-21 12:20:00,223.8,223.93,223.67,223.85,3666.0,221.4811,221.6098,221.3524,221.5306,3666.0
2025-01-21 12:25:00,223.9,224.03,223.58,223.6,11450.0,221.5801,221.7087,221.2634,221.2832,11450.0
2025-01-21 12:30:00,223.52,223.68,223.39,223.57,6290.0,221.204,221.3623,221.0753,221.2535,6290.0
2025-01-21 12:35:00,223.5,223.73,223.33,223.36,9855.0,221.1842,221.4118,221.016,221.0457,9855.0
2025-01-21 12:40:00,223.36,223.36,223.08,223.2,3946.0,221.0457,221.0457,220.7686,220.8873,3946.0
2025-01-21 12:45:00,223.19,223.32,223.14,223.16,1829.0,220.8774,221.0061,220.8279,220.8477,1829.0
2025-01-21 12:50:00,223.21,223.28,222.98,223.1,5511.0,220.8972,220.9665,220.6696,220.7884,5511.0
2025-01-21 12:55:00,223.11,223.13,222.99,223.02,2057.0,220.7982,220.818,220.6795,220.7092,2057.0
2025-01-21 13:00:00,223.09,223.11,222.88,223.11,3766.0,220.7785,220.7982,220.5706,220.7982,3766.0
2025-01-21 13:05:00,223.01,223.28,222.96,223.12,7449.0,220.6993,220.9665,220.6498,220.8081,7449.0
2025-01-21 13:10:00,223.08,223.08,222.57,222.57,7714.0,220.7686,220.7686,220.2638,220.2638,7714.0
2025-01-21 13:15:00,222.57,222.86,222.57,222.8,2884.0,220.2638,220.5508,220.2638,220.4915,2884.0
2025-01-21 13:20:00,222.72,222.85,222.66,222.7,4027.0,220.4123,220.5409,220.3529,220.3925,4027.0
2025-01-21 13:25:00,222.71,222.82,222.62,222.76,1165.0,220.4024,220.5113,220.3133,220.4519,1165.0
2025-01-21 13:30:00,222.7,223.07,222.7,223.05,6023.0,220.3925,220.7587,220.3925,220.7389,6023.0
2025-01-21 13:35:00,222.95,223.27,222.95,223.2,8263.0,220.6399,220.9566,220.6399,220.8873,8263.0
2025-01-21 13:40:00,223.15,223.19,222.73,222.73,6881.0,220.8378,220.8774,220.4222,220.4222,6881.0
2025-01-21 13:45:00,222.7,222.95,222.7,222.87,2426.0,220.3925,220.6399,220.3925,220.5607,2426.0
2025-01-21 13:50:00,222.99,223.15,222.87,223.02,6668.0,220.6795,220.8378,220.5607,220.7092,6668.0
2025-01-21 13:55:00,223.02,223.05,222.82,222.94,4331.0,220.7092,220.7389,220.5113,220.63,4331.0
2025-01-21 14:00:00,222.84,222.84,222.73,222.76,2802.0,220.531,220.531,220.4222,220.4519,2802.0
2025-01-21 14:05:00,222.84,222.95,222.74,222.82,4304.0,220.531,220.6399,220.4321,220.5113,4304.0
2025-01-21 14:10:00,222.94,222.99,222.42,222.6,12465.0,220.63,220.6795,220.1154,220.2935,12465.0
2025-01-21 14:15:00,222.6,222.63,222.35,222.46,3372.0,220.2935,220.3232,220.0461,220.155,3372.0
2025-01-21 14:20:00,222.47,222.48,222.17,222.31,5686.0,220.1649,220.1748,219.868,220.0065,5686.0
2025-01-21 14:25:00,222.44,222.6,222.4,222.5,6825.0,220.1352,220.2935,220.0956,220.1946,6825.0
2025-01-21 14:30:00,222.47,222.47,222.33,222.43,1359.0,220.1649,220.1649,220.0263,220.1253,1359.0
2025-01-21 14:35:00,222.33,222.49,222.09,222.27,18635.0,220.0263,220.1847,219.7888,219.967,18635.0
2025-01-21 14:40:00,222.28,222.39,222.13,222.13,2879.0,219.9768,220.0857,219.8284,219.8284,2879.0
2025-01-21 14:45:00,222.13,222.18,221.92,222.02,3476.0,219.8284,219.8779,219.6206,219.7195,3476.0
2025-01-21 14:50:00,222.03,222.5,222.03,222.5,6931.0,219.7294,220.1946,219.7294,220.1946,6931.0
2025-01-21 14:55:00,222.5,222.71,222.43,222.58,8539.0,220.1946,220.4024,220.1253,220.2737,8539.0
2025-01-21 15:00:00,222.57,222.6,222.37,222.39,4358.0,220.2638,220.2935,220.0659,220.0857,4358.0
2025-01-21 15:05:00,222.41,222.43,222.33,222.4,3481.0,220.1055,220.1253,220.0263,220.0956,3481.0
2025-01-21 15:10:00,222.37,222.49,222.24,222.39,8721.0,220.0659,220.1847,219.9373,220.0857,8721.0
2025-01-21 15:15:00,222.39,222.6,222.31,222.57,3939.0,220.0857,220.2935,220.0065,220.2638,3939.0
2025-01-21 15:20:00,222.52,222.69,222.4,222.41,10549.0,220.2144,220.3826,220.0956,220.1055,10549.0
2025-01-21 15:25:00,222.42,222.42,222.26,222.4,8492.0,220.1154,220.1154,219.9571,220.0956,8492.0
2025-01-21 15:30:00,222.33,222.43,222.22,222.28,13397.0,220.0263,220.1253,219.9175,219.9768,13397.0
2025-01-21 15:35:00,222.3,222.61,222.28,222.53,9578.0,219.9966,220.3034,219.9768,220.2243,9578.0
2025-01-21 15:40:00,222.49,222.93,222.48,222.86,12734.0,220.1847,220.6201,220.1748,220.5508,12734.0
2025-01-21 15:45:00,222.86,223.0,222.78,222.94,15964.0,220.5508,220.6894,220.4717,220.63,15964.0
2025-01-21 15:50:00,222.96,223.41,222.77,223.09,35308.0,220.6498,221.0951,220.4618,220.7785,35308.0
2025-01-21 15:55:00,223.05,223.24,222.8,222.93,70034.0,220.7389,220.9269,220.4915,220.6201,70034.0
2025-01-22 09:30:00,221.58,221.58,219.76,220.52,17554.0,219.2841,219.2841,217.483,218.2351,17554.0
2025-01-22 09:35:00,220.05,220.05,218.79,218.93,6401.0,217.77,217.77,216.523,216.6616,6401.0
2025-01-22 09:40:00,218.81,219.31,218.81,218.84,2901.0,216.5428,217.0376,216.5428,216.5725,2901.0
2025-01-22 09:45:00,218.9,219.42,218.62,218.7,8295.0,216.6319,217.1465,216.3548,216.4339,8295.0
2025-01-22 09:50:00,219.06,219.06,218.24,218.47,3034.0,216.7902,216.7902,215.9787,216.2063,3034.0
2025-01-22 09:55:00,218.5,219.15,218.2,218.9,9296.0,216.236,216.8793,215.9391,216.6319,9296.0
2025-01-22 10:00:00,218.92,219.08,218.66,219.0,3081.0,216.6517,216.81,216.3944,216.7308,3081.0
2025-01-22 10:05:00,219.18,220.22,218.93,220.21,53799.0,216.909,217.9382,216.6616,217.9283,53799.0
2025-01-22 10:10:00,220.21,220.24,219.89,220.15,6666.0,217.9283,217.958,217.6116,217.8689,6666.0
2025-01-22 10:15:00,220.16,220.57,220.16,220.21,4085.0,217.8788,218.2846,217.8788,217.9283,4085.0
2025-01-22 10:20:00,220.22,220.48,220.22,220.3,1645.0,217.9382,218.1955,217.9382,218.0174,1645.0
2025-01-22 10:25:00,220.3,220.42,219.87,220.23,4529.0,218.0174,218.1361,217.5918,217.9481,4529.0
2025-01-22 10:30:00,220.18,220.18,219.79,219.91,1602.0,217.8986,217.8986,217.5126,217.6314,1602.0
2025-01-22 10:35:00,219.79,219.98,219.21,219.3,33552.0,217.5126,217.7007,216.9387,217.0277,33552.0
2025-01-22 10:40:00,219.21,219.82,218.97,219.57,9884.0,216.9387,217.5423,216.7011,217.2949,9884.0
2025-01-22 10:45:00,219.72,219.82,219.56,219.79,3129.0,217.4434,217.5423,217.285,217.5126,3129.0
2025-01-22 10:50:00,219.79,219.89,219.7,219.75,3847.0,217.5126,217.6116,217.4236,217.4731,3847.0
2025-01-22 10:55:00,219.71,219.72,219.39,219.6,4574.0,217.4335,217.4434,217.1168,217.3246,4574.0
2025-01-22 11:00:00,219.62,219.69,219.27,219.37,1886.0,217.3444,217.4137,216.998,217.097,1886.0
2025-01-22 11:05:00,219.38,219.42,219.09,219.19,2348.0,217.1069,217.1465,216.8199,216.9189,2348.0
2025-01-22 11:10:00,219.14,219.54,219.13,219.36,3667.0,216.8694,217.2652,216.8595,217.0871,3667.0
2025-01-22 11:15:00,219.34,219.43,219.29,219.38,2521.0,217.0673,217.1564,217.0178,217.1069,2521.0
2025-01-22 11:20:00,219.34,219.59,219.27,219.59,7787.0,217.0673,217.3147,216.998,217.3147,7787.0
2025-01-22 11:25:00,219.59,219.87,219.58,219.87,3129.0,217.3147,217.5918,217.3048,217.5918,3129.0
2025-01-22 11:30:00,219.91,220.17,219.91,220.0,3209.0,217.6314,217.8887,217.6314,217.7205,3209.0
2025-01-22 11:35:00,219.87,220.06,219.85,220.06,2314.0,217.5918,217.7799,217.572,217.7799,2314.0
2025-01-22 11:40:00,220.05,220.36,220.05,220.28,4012.0,217.77,218.0767,217.77,217.9976,4012.0
2025-01-22 11:45:00,220.35,220.49,220.05,220.35,4915.0,218.0668,218.2054,217.77,218.0668,4915.0
2025-01-22 11:50:00,220.48,220.79,220.35,220.48,7358.0,218.1955,218.5023,218.0668,218.1955,7358.0
2025-01-22 11:55:00,220.52,220.6,220.17,220.17,3393.0,218.2351,218.3143,217.8887,217.8887,3393.0
2025-01-22 12:00:00,220.25,220.33,220.07,220.33,4141.0,217.9679,218.0471,217.7897,218.0471,4141.0
2025-01-22 12:05:00,220.33,220.33,220.17,220.17,1667.0,218.0471,218.0471,217.8887,217.8887,1667.0
2025-01-22 12:10:00,220.19,220.38,220.16,220.34,3232.0,217.9085,218.0965,217.8788,218.0569,3232.0
2025-01-22 12:15:00,220.38,220.52,220.33,220.51,1820.0,218.0965,218.2351,218.0471,218.2252,1820.0
2025-01-22 12:20:00,220.51,220.51,220.1,220.1,4788.0,218.2252,218.2252,217.8194,217.8194,4788.0
2025-01-22 12:25:00,220.14,220.18,219.99,220.15,3747.0,217.859,217.8986,217.7106,217.8689,3747.0
2025-01-22 12:30:00,220.22,220.39,220.22,220.34,2111.0,217.9382,218.1064,217.9382,218.0569,2111.0
2025-01-22 12:35:00,220.36,220.36,220.32,220.36,400.0,218.0767,218.0767,218.0372,218.0767,400.0
2025-01-22 12:40:00,220.28,220.31,220.19,220.3,2127.0,217.9976,218.0273,217.9085,218.0174,2127.0
2025-01-22 12:45:00,220.3,220.3,219.94,219.94,8665.0,218.0174,218.0174,217.6611,217.6611,8665.0
2025-01-22 12:50:00,219.94,220.0,219.71,219.8,2550.0,217.6611,217.7205,217.4335,217.5225,2550.0
2025-01-22 12:55:00,219.8,219.94,219.74,219.86,3138.0,217.5225,217.6611,217.4632,217.5819,3138.0
2025-01-22 13:00:00,219.74,219.74,219.49,219.62,5396.0,217.4632,217.4632,217.2158,217.3444,5396.0
2025-01-22 13:05:00,219.7,219.88,219.65,219.88,4410.0,217.4236,217.6017,217.3741,217.6017,4410.0
2025-01-22 13:10:00,219.88,220.15,219.87,220.15,2303.0,217.6017,217.8689,217.5918,217.8689,2303.0
2025-01-22 13:15:00,220.18,220.18,219.95,220.04,2724.0,217.8986,217.8986,217.671,217.7601,2724.0
2025-01-22 13:20:00,219.96,220.18,219.95,220.18,6633.0,217.6809,217.8986,217.671,217.8986,6633.0
2025-01-22 13:25:00,220.18,220.35,220.14,220.35,1816.0,217.8986,218.0668,217.859,218.0668,1816.0
2025-01-22 13:30:00,220.36,220.37,220.1,220.23,5329.0,218.0767,218.0866,217.8194,217.9481,5329.0
2025-01-22 13:35:00,220.23,220.26,220.13,220.25,1956.0,217.9481,217.9778,217.8491,217.9679,1956.0
2025-01-22 13:40:00,220.14,220.39,220.14,220.39,3088.0,217.859,218.1064,217.859,218.1064,3088.0
2025-01-22 13:45:00,220.34,220.43,220.33,220.39,4678.0,218.0569,218.146,218.0471,218.1064,4678.0
2025-01-22 13:50:00,220.43,220.44,220.26,220.37,5099.0,218.146,218.1559,217.9778,218.0866,5099.0
2025-01-22 13:55:00,220.41,220.46,220.02,220.03,29590.0,218.1262,218.1757,217.7403,217.7502,29590.0
2025-01-22 14:00:00,220.02,220.12,219.76,220.03,6204.0,217.7403,217.8392,217.483,217.7502,6204.0
2025-01-22 14:05:00,220.12,220.16,220.07,220.08,3982.0,217.8392,217.8788,217.7897,217.7996,3982.0
2025-01-22 14:10:00,220.08,220.24,220.0,220.06,6439.0,217.7996,217.958,217.7205,217.7799,6439.0
2025-01-22 14:15:00,219.87,219.98,219.79,219.88,3336.0,217.5918,217.7007,217.5126,217.6017,3336.0
2025-01-22 14:20:00,219.88,220.3,219.87,220.22,14654.0,217.6017,218.0174,217.5918,217.9382,14654.0
2025-01-22 14:25:00,220.16,220.22,219.9,219.9,7123.0,217.8788,217.9382,217.6215,217.6215,7123.0
2025-01-22 14:30:00,220.0,220.26,219.96,220.26,3266.0,217.7205,217.9778,217.6809,217.9778,3266.0
2025-01-22 14:35:00,220.28,220.39,220.25,220.36,3687.0,217.9976,218.1064,217.9679,218.0767,3687.0
2025-01-22 14:40:00,220.3,220.34,220.29,220.34,1057.0,218.0174,218.0569,218.0075,218.0569,1057.0
2025-01-22 14:45:00,220.34,220.43,220.34,220.37,1151.0,218.0569,218.146,218.0569,218.0866,1151.0
2025-01-22 14:50:00,220.37,220.37,220.28,220.34,1702.0,218.0866,218.0866,217.9976,218.0569,1702.0
2025-01-22 14:55:00,220.33,220.5,220.28,220.47,5170.0,218.0471,218.2153,217.9976,218.1856,5170.0
2025-01-22 15:00:00,220.46,220.46,220.3,220.41,1168.0,218.1757,218.1757,218.0174,218.1262,1168.0
2025-01-22 15:05:00,220.42,220.55,220.42,220.55,1100.0,218.1361,218.2648,218.1361,218.2648,1100.0
2025-01-22 15:10:00,220.59,220.65,220.49,220.58,2497.0,218.3044,218.3637,218.2054,218.2945,2497.0
2025-01-22 15:15:00,220.61,220.65,220.55,220.56,4008.0,218.3242,218.3637,218.2648,218.2747,4008.0
2025-01-22 15:20:00,220.63,220.75,220.6,220.69,3852.0,218.3439,218.4627,218.3143,218.4033,3852.0
2025-01-22 15:25:00,220.64,220.88,220.59,220.69,4197.0,218.3538,218.5914,218.3044,218.4033,4197.0
2025-01-22 15:30:00,220.69,220.74,220.61,220.61,3494.0,218.4033,218.4528,218.3242,218.3242,3494.0
2025-01-22 15:35:00,220.58,220.65,220.44,220.55,4582.0,218.2945,218.3637,218.1559,218.2648,4582.0
2025-01-22 15:40:00,220.58,220.66,220.52,220.61,7822.0,218.2945,218.3736,218.2351,218.3242,7822.0
2025-01-22 15:45:00,220.63,220.67,220.48,220.5,18082.0,218.3439,218.3835,218.1955,218.2153,18082.0
2025-01-22 15:50:00,220.56,220.73,220.24,220.24,18278.0,218.2747,218.4429,217.958,217.958,18278.0
2025-01-22 15:55:00,220.13,220.14,219.9,220.06,57102.0,217.8491,217.859,217.6215,217.7799,57102.0
2025-01-23 09:30:00,221.83,222.83,221.62,221.77,12277.0,219.5315,220.5211,219.3237,219.4721,12277.0
2025-01-23 09:35:00,221.53,221.76,221.14,221.75,920.0,219.2346,219.4622,218.8487,219.4523,920.0
2025-01-23 09:40:00,221.48,221.76,221.3,221.36,3626.0,219.1851,219.4622,219.007,219.0664,3626.0
2025-01-23 09:45:00,221.64,221.67,221.29,221.5,3497.0,219.3435,219.3732,218.9971,219.2049,3497.0
2025-01-23 09:50:00,221.5,221.76,221.3,221.3,4063.0,219.2049,219.4622,219.007,219.007,4063.0
2025-01-23 09:55:00,221.28,221.44,220.98,220.99,5292.0,218.9872,219.1456,218.6903,218.7002,5292.0
2025-01-23 10:00:00,221.1,221.11,220.41,220.42,21663.0,218.8091,218.819,218.1262,218.1361,21663.0
2025-01-23 10:05:00,220.36,220.57,220.01,220.01,5814.0,218.0767,218.2846,217.7304,217.7304,5814.0
2025-01-23 10:10:00,220.01,220.05,217.9,217.93,18444.0,217.7304,217.77,215.6422,215.6719,18444.0
2025-01-23 10:15:00,217.93,217.93,217.49,217.75,8178.0,215.6719,215.6719,215.2365,215.4938,8178.0
2025-01-23 10:20:00,217.7,217.71,217.41,217.48,4953.0,215.4443,215.4542,215.1573,215.2266,4953.0
2025-01-23 10:25:00,217.51,217.91,217.36,217.76,22159.0,215.2563,215.6521,215.1078,215.5037,22159.0
2025-01-23 10:30:00,217.7,218.54,217.59,218.53,3936.0,215.4443,216.2756,215.3354,216.2657,3936.0
2025-01-23 10:35:00,218.54,218.54,218.11,218.17,2940.0,216.2756,216.2756,215.8501,215.9094,2940.0
2025-01-23 10:40:00,218.04,218.51,217.91,218.39,12921.0,215.7808,216.2459,215.6521,216.1272,12921.0
2025-01-23 10:45:00,218.32,218.34,218.06,218.26,11266.0,216.0579,216.0777,215.8006,215.9985,11266.0
2025-01-23 10:50:00,218.34,218.97,218.34,218.97,4701.0,216.0777,216.7011,216.0777,216.7011,4701.0
2025-01-23 10:55:00,218.87,219.45,218.81,219.44,3056.0,216.6022,217.1762,216.5428,217.1663,3056.0
2025-01-23 11:00:00,219.59,219.8,219.59,219.8,1835.0,217.3147,217.5225,217.3147,217.5225,1835.0
2025-01-23 11:05:00,219.86,220.17,219.77,220.02,5914.0,217.5819,217.8887,217.4929,217.7403,5914.0
2025-01-23 11:10:00,220.02,220.22,219.73,219.79,9136.0,217.7403,217.9382,217.4533,217.5126,9136.0
2025-01-23 11:15:00,219.75,219.97,219.71,219.86,2388.0,217.4731,217.6908,217.4335,217.5819,2388.0
2025-01-23 11:20:00,219.86,220.03,219.7,219.85,24636.0,217.5819,217.7502,217.4236,217.572,24636.0
2025-01-23 11:25:00,219.79,219.85,219.65,219.73,4756.0,217.5126,217.572,217.3741,217.4533,4756.0
2025-01-23 11:30:00,219.79,219.79,219.21,219.27,5087.0,217.5126,217.5126,216.9387,216.998,5087.0
2025-01-23 11:35:00,219.23,219.32,219.15,219.24,5705.0,216.9585,217.0475,216.8793,216.9683,5705.0
2025-01-23 11:40:00,219.17,219.29,218.53,218.97,23582.0,216.8991,217.0178,216.2657,216.7011,23582.0
2025-01-23 11:45:00,218.94,219.03,218.58,218.68,5250.0,216.6715,216.7605,216.3152,216.4142,5250.0
2025-01-23 11:50:00,218.59,218.64,218.37,218.37,4209.0,216.3251,216.3746,216.1074,216.1074,4209.0
2025-01-23 11:55:00,218.48,218.55,218.3,218.5,5817.0,216.2162,216.2855,216.0381,216.236,5817.0
2025-01-23 12:00:00,218.47,218.7,218.46,218.7,2400.0,216.2063,216.4339,216.1964,216.4339,2400.0
2025-01-23 12:05:00,218.64,218.76,218.53,218.75,19525.0,216.3746,216.4933,216.2657,216.4834,19525.0
2025-01-23 12:10:00,218.72,218.84,218.64,218.83,6332.0,216.4537,216.5725,216.3746,216.5626,6332.0
2025-01-23 12:15:00,218.82,218.87,218.36,218.44,7305.0,216.5527,216.6022,216.0975,216.1766,7305.0
2025-01-23 12:20:00,218.56,218.57,218.21,218.31,3057.0,216.2954,216.3053,215.949,216.048,3057.0
2025-01-23 12:25:00,218.44,218.82,218.22,218.76,7314.0,216.1766,216.5527,215.9589,216.4933,7314.0
2025-01-23 12:30:00,218.84,219.0,218.81,218.89,4833.0,216.5725,216.7308,216.5428,216.622,4833.0
2025-01-23 12:35:00,218.96,219.06,218.89,218.96,4165.0,216.6912,216.7902,216.622,216.6912,4165.0
2025-01-23 12:40:00,218.91,218.91,218.4,218.63,10531.0,216.6418,216.6418,216.1371,216.3647,10531.0
2025-01-23 12:45:00,218.6,218.98,218.53,218.8,6612.0,216.335,216.711,216.2657,216.5329,6612.0
2025-01-23 12:50:00,218.72,218.72,218.55,218.62,2655.0,216.4537,216.4537,216.2855,216.3548,2655.0
2025-01-23 12:55:00,218.67,218.8,218.65,218.72,4119.0,216.4043,216.5329,216.3845,216.4537,4119.0
2025-01-23 13:00:00,218.79,219.07,218.72,218.82,8818.0,216.523,216.8001,216.4537,216.5527,8818.0
2025-01-23 13:05:00,218.83,219.08,218.82,219.06,3720.0,216.5626,216.81,216.5527,216.7902,3720.0
2025-01-23 13:10:00,219.0,219.27,218.96,219.06,4859.0,216.7308,216.998,216.6912,216.7902,4859.0
2025-01-23 13:15:00,219.09,219.26,219.09,219.14,1950.0,216.8199,216.9881,216.8199,216.8694,1950.0
2025-01-23 13:20:00,219.15,219.3,219.15,219.3,4241.0,216.8793,217.0277,216.8793,217.0277,4241.0
2025-01-23 13:25:00,219.24,219.32,219.04,219.13,5747.0,216.9683,217.0475,216.7704,216.8595,5747.0
2025-01-23 13:30:00,219.22,219.96,219.21,219.7,31744.0,216.9486,217.6809,216.9387,217.4236,31744.0
2025-01-23 13:35:00,219.96,220.0,219.77,219.86,11264.0,217.6809,217.7205,217.4929,217.5819,11264.0
2025-01-23 13:40:00,219.81,219.88,219.46,219.48,8168.0,217.5324,217.6017,217.1861,217.2059,8168.0
2025-01-23 13:45:00,219.48,219.67,219.44,219.66,2744.0,217.2059,217.3939,217.1663,217.384,2744.0
2025-01-23 13:50:00,219.63,219.81,219.49,219.7,8098.0,217.3543,217.5324,217.2158,217.4236,8098.0
2025-01-23 13:55:00,219.7,219.8,219.59,219.7,14474.0,217.4236,217.5225,217.3147,217.4236,14474.0
2025-01-23 14:00:00,219.69,219.8,219.48,219.57,7594.0,217.4137,217.5225,217.2059,217.2949,7594.0
2025-01-23 14:05:00,219.6,219.6,219.36,219.51,6709.0,217.3246,217.3246,217.0871,217.2356,6709.0
2025-01-23 14:10:00,219.47,219.56,219.47,219.49,1057.0,217.196,217.285,217.196,217.2158,1057.0
2025-01-23 14:15:00,219.5,219.5,219.23,219.28,9323.0,217.2257,217.2257,216.9585,217.0079,9323.0
2025-01-23 14:20:00,219.37,219.37,219.18,219.27,8739.0,217.097,217.097,216.909,216.998,8739.0
2025-01-23 14:25:00,219.2,219.44,219.18,219.23,6927.0,216.9288,217.1663,216.909,216.9585,6927.0
2025-01-23 14:30:00,219.23,219.32,219.13,219.23,2213.0,216.9585,217.0475,216.8595,216.9585,2213.0
2025-01-23 14:35:00,219.23,219.58,219.22,219.39,5206.0,216.9585,217.3048,216.9486,217.1168,5206.0
2025-01-23 14:40:00,219.49,219.49,219.27,219.27,3971.0,217.2158,217.2158,216.998,216.998,3971.0
2025-01-23 14:45:00,219.27,219.44,219.27,219.37,3042.0,216.998,217.1663,216.998,217.097,3042.0
2025-01-23 14:50:00,219.37,219.57,219.37,219.48,5249.0,217.097,217.2949,217.097,217.2059,5249.0
2025-01-23 14:55:00,219.48,219.48,219.35,219.41,7321.0,217.2059,217.2059,217.0772,217.1366,7321.0
2025-01-23 15:00:00,219.42,219.55,219.33,219.38,5457.0,217.1465,217.2751,217.0574,217.1069,5457.0
2025-01-23 15:05:00,219.44,219.44,219.28,219.32,6220.0,217.1663,217.1663,217.0079,217.0475,6220.0
2025-01-23 15:10:00,219.33,219.53,219.32,219.53,8077.0,217.0574,217.2553,217.0475,217.2553,8077.0
2025-01-23 15:15:00,219.4,219.42,219.21,219.29,4986.0,217.1267,217.1465,216.9387,217.0178,4986.0
2025-01-23 15:20:00,219.39,219.5,219.31,219.46,4180.0,217.1168,217.2257,217.0376,217.1861,4180.0
2025-01-23 15:25:00,219.53,219.59,219.45,219.48,8521.0,217.2553,217.3147,217.1762,217.2059,8521.0
2025-01-23 15:30:00,219.57,219.6,219.26,219.36,11214.0,217.2949,217.3246,216.9881,217.0871,11214.0
2025-01-23 15:35:00,219.35,219.59,219.35,219.52,10277.0,217.0772,217.3147,217.0772,217.2454,10277.0
2025-01-23 15:40:00,219.48,219.58,219.43,219.44,6555.0,217.2059,217.3048,217.1564,217.1663,6555.0
2025-01-23 15:45:00,219.48,219.69,219.43,219.58,11388.0,217.2059,217.4137,217.1564,217.3048,11388.0
2025-01-23 15:50:00,219.63,220.03,219.62,219.9,33626.0,217.3543,217.7502,217.3444,217.6215,33626.0
2025-01-23 15:55:00,219.82,219.92,219.37,219.86,80433.0,217.5423,217.6413,217.097,217.5819,80433.0
2025-01-24 09:30:00,219.12,219.68,219.08,219.47,9456.0,216.8496,217.4038,216.81,217.196,9456.0
2025-01-24 09:35:00,219.47,219.49,219.46,219.48,1043.0,217.196,217.2158,217.1861,217.2059,1043.0
2025-01-24 09:40:00,219.45,220.18,219.42,219.86,4612.0,217.1762,217.8986,217.1465,217.5819,4612.0
2025-01-24 09:45:00,219.66,219.87,219.06,219.06,3638.0,217.384,217.5918,216.7902,216.7902,3638.0
2025-01-24 09:50:00,219.25,219.25,218.71,218.72,5470.0,216.9782,216.9782,216.4438,216.4537,5470.0
2025-01-24 09:55:00,218.62,218.86,218.42,218.82,8318.0,216.3548,216.5923,216.1568,216.5527,8318.0
2025-01-24 10:00:00,218.69,218.84,218.27,218.48,4910.0,216.424,216.5725,216.0084,216.2162,4910.0
2025-01-24 10:05:00,218.61,218.76,218.51,218.68,4598.0,216.3449,216.4933,216.2459,216.4142,4598.0
2025-01-24 10:10:00,218.66,218.79,218.4,218.47,8224.0,216.3944,216.523,216.1371,216.2063,8224.0
2025-01-24 10:15:00,218.35,218.72,218.33,218.56,4712.0,216.0876,216.4537,216.0678,216.2954,4712.0
2025-01-24 10:20:00,218.46,218.59,218.32,218.32,2270.0,216.1964,216.3251,216.0579,216.0579,2270.0
2025-01-24 10:25:00,218.4,218.7,218.39,218.58,9614.0,216.1371,216.4339,216.1272,216.3152,9614.0
2025-01-24 10:30:00,218.61,218.61,218.21,218.21,4009.0,216.3449,216.3449,215.949,215.949,4009.0
2025-01-24 10:35:00,218.2,218.34,218.07,218.29,2808.0,215.9391,216.0777,215.8105,216.0282,2808.0
2025-01-24 10:40:00,218.34,218.6,218.34,218.54,2723.0,216.0777,216.335,216.0777,216.2756,2723.0
2025-01-24 10:45:00,218.5,218.69,218.42,218.5,2389.0,216.236,216.424,216.1568,216.236,2389.0
2025-01-24 10:50:00,218.5,218.71,218.41,218.69,4824.0,216.236,216.4438,216.1469,216.424,4824.0
2025-01-24 10:55:00,218.68,218.68,218.39,218.54,5648.0,216.4142,216.4142,216.1272,216.2756,5648.0
2025-01-24 11:00:00,218.52,218.65,218.46,218.65,2755.0,216.2558,216.3845,216.1964,216.3845,2755.0
2025-01-24 11:05:00,218.59,218.62,218.46,218.53,2774.0,216.3251,216.3548,216.1964,216.2657,2774.0
2025-01-24 11:10:00,218.56,218.73,218.49,218.68,4955.0,216.2954,216.4636,216.2261,216.4142,4955.0
2025-01-24 11:15:00,218.72,218.75,218.56,218.59,5835.0,216.4537,216.4834,216.2954,216.3251,5835.0
2025-01-24 11:20:00,218.56,218.56,218.34,218.5,3963.0,216.2954,216.2954,216.0777,216.236,3963.0
2025-01-24 11:25:00,218.5,218.54,218.34,218.34,1941.0,216.236,216.2756,216.0777,216.0777,1941.0
2025-01-24 11:30:00,218.42,218.71,218.42,218.65,4306.0,216.1568,216.4438,216.1568,216.3845,4306.0
2025-01-24 11:35:00,218.71,219.26,218.7,219.12,11090.0,216.4438,216.9881,216.4339,216.8496,11090.0
2025-01-24 11:40:00,219.07,219.37,219.07,219.33,3173.0,216.8001,217.097,216.8001,217.0574,3173.0
2025-01-24 11:45:00,219.28,219.32,219.17,219.24,1300.0,217.0079,217.0475,216.8991,216.9683,1300.0
2025-01-24 11:50:00,219.25,219.35,219.02,219.19,4775.0,216.9782,217.0772,216.7506,216.9189,4775.0
2025-01-24 11:55:00,219.22,219.36,219.2,219.25,1253.0,216.9486,217.0871,216.9288,216.9782,1253.0
2025-01-24 12:00:00,219.17,219.3,218.94,218.95,4741.0,216.8991,217.0277,216.6715,216.6814,4741.0
2025-01-24 12:05:00,218.95,219.06,218.74,218.83,1981.0,216.6814,216.7902,216.4735,216.5626,1981.0
2025-01-24 12:10:00,219.14,219.14,219.0,219.12,6085.0,216.8694,216.8694,216.7308,216.8496,6085.0
2025-01-24 12:15:00,219.12,219.24,219.05,219.05,2300.0,216.8496,216.9683,216.7803,216.7803,2300.0
2025-01-24 12:20:00,219.05,219.2,218.96,219.2,2893.0,216.7803,216.9288,216.6912,216.9288,2893.0
2025-01-24 12:25:00,219.11,219.28,219.1,219.23,4089.0,216.8397,217.0079,216.8298,216.9585,4089.0
2025-01-24 12:30:00,219.23,219.31,218.99,219.01,3075.0,216.9585,217.0376,216.7209,216.7407,3075.0
2025-01-24 12:35:00,219.19,219.22,219.06,219.15,1425.0,216.9189,216.9486,216.7902,216.8793,1425.0
2025-01-24 12:40:00,219.24,219.32,219.08,219.11,2014.0,216.9683,217.0475,216.81,216.8397,2014.0
2025-01-24 12:45:00,219.07,219.23,219.07,219.16,1200.0,216.8001,216.9585,216.8001,216.8892,1200.0
2025-01-24 12:50:00,219.16,219.23,219.05,219.11,2680.0,216.8892,216.9585,216.7803,216.8397,2680.0
2025-01-24 12:55:00,219.11,219.13,219.03,219.05,1547.0,216.8397,216.8595,216.7605,216.7803,1547.0
2025-01-24 13:00:00,219.05,219.2,219.03,219.19,3657.0,216.7803,216.9288,216.7605,216.9189,3657.0
2025-01-24 13:05:00,219.19,219.24,219.08,219.19,3762.0,216.9189,216.9683,216.81,216.9189,3762.0
2025-01-24 13:10:00,219.22,219.22,219.13,219.18,5505.0,216.9486,216.9486,216.8595,216.909,5505.0
2025-01-24 13:15:00,219.19,219.2,219.12,219.16,4003.0,216.9189,216.9288,216.8496,216.8892,4003.0
2025-01-24 13:20:00,219.15,219.23,219.11,219.13,1623.0,216.8793,216.9585,216.8397,216.8595,1623.0
2025-01-24 13:25:00,219.12,219.14,218.94,219.03,13943.0,216.8496,216.8694,216.6715,216.7605,13943.0
2025-01-24 13:30:00,219.03,219.11,218.98,218.98,802.0,216.7605,216.8397,216.711,216.711,802.0
2025-01-24 13:35:00,219.05,219.33,219.02,219.33,7031.0,216.7803,217.0574,216.7506,217.0574,7031.0
2025-01-24 13:40:00,219.34,219.34,219.13,219.18,3948.0,217.0673,217.0673,216.8595,216.909,3948.0
2025-01-24 13:45:00,219.18,219.22,219.07,219.08,1983.0,216.909,216.9486,216.8001,216.81,1983.0
2025-01-24 13:50:00,219.07,219.15,219.0,219.05,3241.0,216.8001,216.8793,216.7308,216.7803,3241.0
2025-01-24 13:55:00,219.05,219.07,218.83,218.99,4951.0,216.7803,216.8001,216.5626,216.7209,4951.0
2025-01-24 14:00:00,219.09,219.15,219.0,219.0,2702.0,216.8199,216.8793,216.7308,216.7308,2702.0
2025-01-24 14:05:00,219.05,219.13,219.02,219.06,2073.0,216.7803,216.8595,216.7506,216.7902,2073.0
2025-01-24 14:10:00,219.01,219.14,218.81,218.84,4846.0,216.7407,216.8694,216.5428,216.5725,4846.0
2025-01-24 14:15:00,218.81,219.04,218.79,218.94,2600.0,216.5428,216.7704,216.523,216.6715,2600.0
2025-01-24 14:20:00,218.95,219.09,218.95,218.95,6472.0,216.6814,216.8199,216.6814,216.6814,6472.0
2025-01-24 14:25:00,218.98,219.05,218.82,219.05,10449.0,216.711,216.7803,216.5527,216.7803,10449.0
2025-01-24 14:30:00,218.98,219.11,218.89,218.91,2500.0,216.711,216.8397,216.622,216.6418,2500.0
2025-01-24 14:35:00,218.98,218.98,218.75,218.86,3553.0,216.711,216.711,216.4834,216.5923,3553.0
2025-01-24 14:40:00,218.94,219.01,218.82,218.98,2322.0,216.6715,216.7407,216.5527,216.711,2322.0
2025-01-24 14:45:00,218.99,219.05,218.92,219.05,3517.0,216.7209,216.7803,216.6517,216.7803,3517.0
2025-01-24 14:50:00,219.0,219.04,218.97,218.97,1631.0,216.7308,216.7704,216.7011,216.7011,1631.0
2025-01-24 14:55:00,219.03,219.13,218.99,219.05,5887.0,216.7605,216.8595,216.7209,216.7803,5887.0
2025-01-24 15:00:00,219.1,219.18,219.06,219.06,5951.0,216.8298,216.909,216.7902,216.7902,5951.0
2025-01-24 15:05:00,219.04,219.04,218.74,218.95,7430.0,216.7704,216.7704,216.4735,216.6814,7430.0
2025-01-24 15:10:00,218.92,218.99,218.75,218.99,3110.0,216.6517,216.7209,216.4834,216.7209,3110.0
2025-01-24 15:15:00,218.99,218.99,218.91,218.96,3594.0,216.7209,216.7209,216.6418,216.6912,3594.0
2025-01-24 15:20:00,218.96,218.97,218.75,218.76,5181.0,216.6912,216.7011,216.4834,216.4933,5181.0
2025-01-24 15:25:00,218.81,219.07,218.74,219.01,9928.0,216.5428,216.8001,216.4735,216.7407,9928.0
2025-01-24 15:30:00,219.01,219.06,218.82,218.83,12843.0,216.7407,216.7902,216.5527,216.5626,12843.0
2025-01-24 15:35:00,218.85,218.86,218.74,218.84,9989.0,216.5824,216.5923,216.4735,216.5725,9989.0
2025-01-24 15:40:00,218.8,219.01,218.79,218.98,12585.0,216.5329,216.7407,216.523,216.711,12585.0
2025-01-24 15:45:00,218.98,219.01,218.69,218.7,19040.0,216.711,216.7407,216.424,216.4339,19040.0
2025-01-24 15:50:00,218.64,218.81,218.52,218.52,23535.0,216.3746,216.5428,216.2558,216.2558,23535.0
2025-01-24 15:55:00,218.57,218.81,218.43,218.63,65649.0,216.3053,216.5428,216.1667,216.3647,65649.0
2025-01-27 09:30:00,220.99,222.58,220.68,221.52,26117.0,218.7002,220.2737,218.3934,219.2247,26117.0
2025-01-27 09:35:00,221.51,222.57,221.49,222.45,31844.0,219.2148,220.2638,219.195,220.1451,31844.0
2025-01-27 09:40:00,222.21,222.97,221.98,222.46,9647.0,219.9076,220.6597,219.68,220.155,9647.0
2025-01-27 09:45:00,222.45,222.45,221.27,221.31,6439.0,220.1451,220.1451,218.9773,219.0169,6439.0
2025-01-27 09:50:00,221.6,221.99,221.29,221.56,3043.0,219.3039,219.6899,218.9971,219.2643,3043.0
2025-01-27 09:55:00,221.82,222.21,221.82,222.21,842.0,219.5216,219.9076,219.5216,219.9076,842.0
2025-01-27 10:00:00,222.17,222.24,221.3,221.38,31795.0,219.868,219.9373,219.007,219.0862,31795.0
2025-01-27 10:05:00,221.14,221.52,221.01,221.38,2975.0,218.8487,219.2247,218.72,219.0862,2975.0
2025-01-27 10:10:00,221.34,222.0,221.23,221.76,2890.0,219.0466,219.6997,218.9377,219.4622,2890.0
2025-01-27 10:15:00,221.81,221.99,221.68,221.99,2320.0,219.5117,219.6899,219.3831,219.6899,2320.0
2025-01-27 10:20:00,221.8,222.06,221.68,222.0,3786.0,219.5018,219.7591,219.3831,219.6997,3786.0
2025-01-27 10:25:00,222.04,222.05,221.25,221.35,3829.0,219.7393,219.7492,218.9575,219.0565,3829.0
2025-01-27 10:30:00,221.31,221.31,220.81,220.81,2474.0,219.0169,219.0169,218.5221,218.5221,2474.0
2025-01-27 10:35:00,220.81,221.06,220.59,221.01,3650.0,218.5221,218.7695,218.3044,218.72,3650.0
2025-01-27 10:40:00,220.65,220.84,220.44,220.44,3480.0,218.3637,218.5518,218.1559,218.1559,3480.0
2025-01-27 10:45:00,220.65,220.98,220.29,220.31,5896.0,218.3637,218.6903,218.0075,218.0273,5896.0
2025-01-27 10:50:00,220.33,220.53,220.08,220.12,2593.0,218.0471,218.245,217.7996,217.8392,2593.0
2025-01-27 10:55:00,220.47,220.49,220.25,220.27,1254.0,218.1856,218.2054,217.9679,217.9877,1254.0
2025-01-27 11:00:00,220.28,220.47,220.23,220.32,4645.0,217.9976,218.1856,217.9481,218.0372,4645.0
2025-01-27 11:05:00,220.38,220.38,220.09,220.31,4815.0,218.0965,218.0965,217.8095,218.0273,4815.0
2025-01-27 11:10:00,220.18,220.23,219.82,220.02,4218.0,217.8986,217.9481,217.5423,217.7403,4218.0
2025-01-27 11:15:00,220.15,220.25,220.01,220.15,3250.0,217.8689,217.9679,217.7304,217.8689,3250.0
2025-01-27 11:20:00,220.11,220.31,219.94,220.31,4579.0,217.8293,218.0273,217.6611,218.0273,4579.0
2025-01-27 11:25:00,220.2,220.63,220.19,220.55,6400.0,217.9184,218.3439,217.9085,218.2648,6400.0
2025-01-27 11:30:00,220.53,220.75,220.39,220.4,4266.0,218.245,218.4627,218.1064,218.1163,4266.0
2025-01-27 11:35:00,220.49,220.75,220.49,220.58,1717.0,218.2054,218.4627,218.2054,218.2945,1717.0
2025-01-27 11:40:00,220.61,220.75,220.61,220.65,400.0,218.3242,218.4627,218.3242,218.3637,400.0
2025-01-27 11:45:00,220.53,220.58,220.16,220.5,15648.0,218.245,218.2945,217.8788,218.2153,15648.0
2025-01-27 11:50:00,220.5,220.59,220.33,220.59,5198.0,218.2153,218.3044,218.0471,218.3044,5198.0
2025-01-27 11:55:00,220.56,221.11,220.56,221.06,9831.0,218.2747,218.819,218.2747,218.7695,9831.0
2025-01-27 12:00:00,221.06,221.29,220.97,221.07,10621.0,218.7695,218.9971,218.6804,218.7794,10621.0
2025-01-27 12:05:00,221.04,221.18,220.99,221.13,3302.0,218.7497,218.8882,218.7002,218.8388,3302.0
2025-01-27 12:10:00,221.13,221.17,220.98,221.16,2354.0,218.8388,218.8783,218.6903,218.8685,2354.0
2025-01-27 12:15:00,221.18,221.33,221.06,221.21,3630.0,218.8882,219.0367,218.7695,218.9179,3630.0
2025-01-27 12:20:00,221.24,221.51,221.19,221.39,6189.0,218.9476,219.2148,218.8981,219.0961,6189.0
2025-01-27 12:25:00,221.47,221.64,221.29,221.64,3055.0,219.1752,219.3435,218.9971,219.3435,3055.0
2025-01-27 12:30:00,221.64,221.92,221.54,221.68,15832.0,219.3435,219.6206,219.2445,219.3831,15832.0
2025-01-27 12:35:00,221.56,222.05,221.56,221.81,11612.0,219.2643,219.7492,219.2643,219.5117,11612.0
2025-01-27 12:40:00,221.88,222.34,221.88,222.11,2095.0,219.581,220.0362,219.581,219.8086,2095.0
2025-01-27 12:45:00,222.07,222.07,221.69,221.74,3892.0,219.769,219.769,219.393,219.4424,3892.0
2025-01-27 12:50:00,221.67,221.75,221.43,221.63,1515.0,219.3732,219.4523,219.1357,219.3336,1515.0
2025-01-27 12:55:00,221.63,221.78,221.47,221.58,2806.0,219.3336,219.482,219.1752,219.2841,2806.0
2025-01-27 13:00:00,221.75,221.75,221.51,221.61,2798.0,219.4523,219.4523,219.2148,219.3138,2798.0
2025-01-27 13:05:00,221.54,221.66,221.45,221.5,2383.0,219.2445,219.3633,219.1554,219.2049,2383.0
2025-01-27 13:10:00,221.58,221.67,221.49,221.57,3267.0,219.2841,219.3732,219.195,219.2742,3267.0
2025-01-27 13:15:00,221.56,221.8,221.55,221.72,8986.0,219.2643,219.5018,219.2544,219.4227,8986.0
2025-01-27 13:20:00,221.72,222.03,221.65,222.03,8944.0,219.4227,219.7294,219.3534,219.7294,8944.0
2025-01-27 13:25:00,222.12,222.26,222.11,222.2,4850.0,219.8185,219.9571,219.8086,219.8977,4850.0
2025-01-27 13:30:00,222.2,222.31,222.05,222.25,5183.0,219.8977,220.0065,219.7492,219.9472,5183.0
2025-01-27 13:35:00,222.21,222.21,221.72,221.78,7394.0,219.9076,219.9076,219.4227,219.482,7394.0
2025-01-27 13:40:00,221.82,222.15,221.8,222.11,3654.0,219.5216,219.8482,219.5018,219.8086,3654.0
2025-01-27 13:45:00,222.13,222.37,222.03,222.25,5869.0,219.8284,220.0659,219.7294,219.9472,5869.0
2025-01-27 13:50:00,222.21,222.56,222.13,222.56,6262.0,219.9076,220.2539,219.8284,220.2539,6262.0
2025-01-27 13:55:00,222.53,222.61,222.33,222.59,13800.0,220.2243,220.3034,220.0263,220.2836,13800.0
2025-01-27 14:00:00,222.61,222.81,222.6,222.66,10699.0,220.3034,220.5014,220.2935,220.3529,10699.0
2025-01-27 14:05:00,222.7,222.98,222.7,222.98,5688.0,220.3925,220.6696,220.3925,220.6696,5688.0
2025-01-27 14:10:00,222.88,223.2,222.85,223.12,3979.0,220.5706,220.8873,220.5409,220.8081,3979.0
2025-01-27 14:15:00,223.19,223.48,223.19,223.44,4083.0,220.8774,221.1644,220.8774,221.1248,4083.0
2025-01-27 14:20:00,223.5,223.57,223.35,223.41,2800.0,221.1842,221.2535,221.0358,221.0951,2800.0
2025-01-27 14:25:00,223.35,223.76,223.34,223.66,5755.0,221.0358,221.4415,221.0259,221.3425,5755.0
2025-01-27 14:30:00,223.66,223.75,223.54,223.7,6522.0,221.3425,221.4316,221.2238,221.3821,6522.0
2025-01-27 14:35:00,223.74,224.0,223.69,223.87,2298.0,221.4217,221.679,221.3722,221.5504,2298.0
2025-01-27 14:40:00,223.99,223.99,223.71,223.84,1782.0,221.6691,221.6691,221.392,221.5207,1782.0
2025-01-27 14:45:00,223.61,223.72,223.55,223.57,4133.0,221.2931,221.4019,221.2337,221.2535,4133.0
2025-01-27 14:50:00,223.55,223.76,223.52,223.76,7138.0,221.2337,221.4415,221.204,221.4415,7138.0
2025-01-27 14:55:00,223.67,223.73,223.22,223.26,5765.0,221.3524,221.4118,220.9071,220.9467,5765.0
2025-01-27 15:00:00,223.16,223.41,222.91,222.91,3121.0,220.8477,221.0951,220.6003,220.6003,3121.0
2025-01-27 15:05:00,222.88,222.88,222.57,222.57,5110.0,220.5706,220.5706,220.2638,220.2638,5110.0
2025-01-27 15:10:00,222.44,222.68,222.26,222.46,6944.0,220.1352,220.3727,219.9571,220.155,6944.0
2025-01-27 15:15:00,222.29,222.6,222.26,222.51,10498.0,219.9867,220.2935,219.9571,220.2045,10498.0
2025-01-27 15:20:00,222.52,222.8,222.47,222.8,9229.0,220.2144,220.4915,220.1649,220.4915,9229.0
2025-01-27 15:25:00,222.56,222.74,222.49,222.62,5794.0,220.2539,220.4321,220.1847,220.3133,5794.0
2025-01-27 15:30:00,222.63,222.63,222.44,222.53,9251.0,220.3232,220.3232,220.1352,220.2243,9251.0
2025-01-27 15:35:00,222.51,222.62,222.12,222.18,16793.0,220.2045,220.3133,219.8185,219.8779,16793.0
2025-01-27 15:40:00,222.23,222.38,222.01,222.08,9142.0,219.9274,220.0758,219.7096,219.7789,9142.0
2025-01-27 15:45:00,222.08,222.17,221.8,221.9,7213.0,219.7789,219.868,219.5018,219.6008,7213.0
2025-01-27 15:50:00,221.9,222.33,221.77,222.05,21888.0,219.6008,220.0263,219.4721,219.7492,21888.0
2025-01-27 15:55:00,222.14,222.49,222.05,222.34,96553.0,219.8383,220.1847,219.7492,220.0362,96553.0
2025-01-28 09:30:00,221.95,223.8,221.67,222.25,13726.0,219.6503,221.4811,219.3732,219.9472,13726.0
2025-01-28 09:35:00,222.34,222.75,221.5,221.51,4635.0,220.0362,220.442,219.2049,219.2148,4635.0
2025-01-28 09:40:00,221.75,221.96,220.87,220.87,4578.0,219.4523,219.6602,218.5815,218.5815,4578.0
2025-01-28 09:45:00,220.73,220.74,219.24,219.41,6816.0,218.4429,218.4528,216.9683,217.1366,6816.0
2025-01-28 09:50:00,219.23,219.23,218.24,218.37,4027.0,216.9585,216.9585,215.9787,216.1074,4027.0
2025-01-28 09:55:00,218.27,218.27,217.54,217.94,8492.0,216.0084,216.0084,215.286,215.6818,8492.0
2025-01-28 10:00:00,217.9,218.19,217.38,217.38,19951.0,215.6422,215.9292,215.1276,215.1276,19951.0
2025-01-28 10:05:00,217.34,219.05,217.34,219.03,5099.0,215.088,216.7803,215.088,216.7605,5099.0
2025-01-28 10:10:00,218.92,218.92,218.16,218.21,12570.0,216.6517,216.6517,215.8995,215.949,12570.0
2025-01-28 10:15:00,218.16,218.71,218.15,218.55,13515.0,215.8995,216.4438,215.8896,216.2855,13515.0
2025-01-28 10:20:00,218.57,218.62,218.34,218.55,2522.0,216.3053,216.3548,216.0777,216.2855,2522.0
2025-01-28 10:25:00,218.65,218.86,218.27,218.27,1952.0,216.3845,216.5923,216.0084,216.0084,1952.0
2025-01-28 10:30:00,218.26,218.56,217.89,218.51,10850.0,215.9985,216.2954,215.6323,216.2459,10850.0
2025-01-28 10:35:00,218.51,218.51,217.99,218.02,5944.0,216.2459,216.2459,215.7313,215.761,5944.0
2025-01-28 10:40:00,218.03,218.08,217.69,218.08,6120.0,215.7709,215.8204,215.4344,215.8204,6120.0
2025-01-28 10:45:00,217.93,218.11,217.75,217.98,4219.0,215.6719,215.8501,215.4938,215.7214,4219.0
2025-01-28 10:50:00,217.98,218.9,217.98,218.8,5260.0,215.7214,216.6319,215.7214,216.5329,5260.0
2025-01-28 10:55:00,218.94,219.05,218.77,219.0,3837.0,216.6715,216.7803,216.5032,216.7308,3837.0
2025-01-28 11:00:00,219.21,219.45,218.66,218.78,6353.0,216.9387,217.1762,216.3944,216.5131,6353.0
2025-01-28 11:05:00,218.55,218.71,217.95,218.15,4167.0,216.2855,216.4438,215.6917,215.8896,4167.0
2025-01-28 11:10:00,218.3,218.39,217.59,217.59,5966.0,216.0381,216.1272,215.3354,215.3354,5966.0
2025-01-28 11:15:00,217.59,217.83,217.1,217.2,9512.0,215.3354,215.573,214.8505,214.9495,9512.0
2025-01-28 11:20:00,217.07,217.23,216.8,216.87,4544.0,214.8208,214.9792,214.5536,214.6229,4544.0
2025-01-28 11:25:00,216.86,217.0,216.33,216.33,5586.0,214.613,214.7516,214.0885,214.0885,5586.0
2025-01-28 11:30:00,216.28,216.52,216.0,216.08,6262.0,214.039,214.2765,213.7619,213.8411,6262.0
2025-01-28 11:35:00,216.01,216.01,215.53,215.74,11085.0,213.7718,213.7718,213.2968,213.5046,11085.0
2025-01-28 11:40:00,215.75,215.86,215.49,215.81,7055.0,213.5145,213.6234,213.2572,213.5739,7055.0
2025-01-28 11:45:00,215.81,215.81,215.56,215.6,1748.0,213.5739,213.5739,213.3265,213.3661,1748.0
2025-01-28 11:50:00,215.59,215.6,215.08,215.3,6342.0,213.3562,213.3661,212.8515,213.0692,6342.0
2025-01-28 11:55:00,215.23,215.7,215.19,215.6,5185.0,212.9999,213.465,212.9603,213.3661,5185.0
2025-01-28 12:00:00,215.67,215.67,215.34,215.34,3883.0,213.4353,213.4353,213.1088,213.1088,3883.0
2025-01-28 12:05:00,215.38,215.38,214.58,214.62,14456.0,213.1483,213.1483,212.3566,212.3962,14456.0
2025-01-28 12:10:00,214.75,215.07,214.75,214.9,4580.0,212.5249,212.8416,212.5249,212.6733,4580.0
2025-01-28 12:15:00,215.0,215.17,214.69,214.69,3975.0,212.7723,212.9405,212.4655,212.4655,3975.0
2025-01-28 12:20:00,214.69,214.69,214.16,214.54,9446.0,212.4655,212.4655,211.941,212.317,9446.0
2025-01-28 12:25:00,214.41,214.72,214.11,214.67,16029.0,212.1884,212.4952,211.8915,212.4457,16029.0
2025-01-28 12:30:00,214.88,215.35,214.88,215.07,4555.0,212.6535,213.1187,212.6535,212.8416,4555.0
2025-01-28 12:35:00,215.09,215.21,215.0,215.05,2679.0,212.8613,212.9801,212.7723,212.8218,2679.0
2025-01-28 12:40:00,215.16,215.34,214.97,215.34,6820.0,212.9306,213.1088,212.7426,213.1088,6820.0
2025-01-28 12:45:00,215.3,215.3,215.0,215.26,9133.0,213.0692,213.0692,212.7723,213.0296,9133.0
2025-01-28 12:50:00,215.24,215.67,215.23,215.63,10789.0,213.0098,213.4353,212.9999,213.3958,10789.0
2025-01-28 12:55:00,215.54,215.67,215.28,215.6,23131.0,213.3067,213.4353,213.0494,213.3661,23131.0
2025-01-28 13:00:00,215.68,215.81,215.58,215.65,5747.0,213.4452,213.5739,213.3463,213.4155,5747.0
2025-01-28 13:05:00,215.69,215.69,215.44,215.51,5292.0,213.4551,213.4551,213.2077,213.277,5292.0
2025-01-28 13:10:00,215.5,215.67,215.45,215.67,4399.0,213.2671,213.4353,213.2176,213.4353,4399.0
2025-01-28 13:15:00,215.66,215.66,215.36,215.57,6828.0,213.4254,213.4254,213.1286,213.3364,6828.0
2025-01-28 13:20:00,215.49,215.78,215.33,215.34,6016.0,213.2572,213.5442,213.0989,213.1088,6016.0
2025-01-28 13:25:00,215.29,215.48,215.27,215.31,5819.0,213.0593,213.2473,213.0395,213.0791,5819.0
2025-01-28 13:30:00,215.3,215.6,215.29,215.53,4603.0,213.0692,213.3661,213.0593,213.2968,4603.0
2025-01-28 13:35:00,215.61,215.67,215.41,215.41,4860.0,213.376,213.4353,213.178,213.178,4860.0
2025-01-28 13:40:00,215.39,215.39,215.22,215.37,5260.0,213.1582,213.1582,212.99,213.1384,5260.0
2025-01-28 13:45:00,215.32,215.32,215.2,215.22,1778.0,213.089,213.089,212.9702,212.99,1778.0
2025-01-28 13:50:00,215.3,215.31,215.1,215.13,5204.0,213.0692,213.0791,212.8712,212.9009,5204.0
2025-01-28 13:55:00,215.07,215.19,215.0,215.0,4849.0,212.8416,212.9603,212.7723,212.7723,4849.0
2025-01-28 14:00:00,215.0,215.0,214.7,214.85,3818.0,212.7723,212.7723,212.4754,212.6238,3818.0
2025-01-28 14:05:00,214.8,214.87,214.05,214.11,20352.0,212.5744,212.6436,211.8321,211.8915,20352.0
2025-01-28 14:10:00,214.08,214.13,213.87,214.03,4695.0,211.8618,211.9113,211.654,211.8123,4695.0
2025-01-28 14:15:00,213.97,214.12,213.81,214.12,11382.0,211.753,211.9014,211.5946,211.9014,11382.0
2025-01-28 14:20:00,214.07,214.1,213.34,213.39,20886.0,211.8519,211.8816,211.1295,211.179,20886.0
2025-01-28 14:25:00,213.41,213.62,213.18,213.19,7502.0,211.1988,211.4066,210.9711,210.981,7502.0
2025-01-28 14:30:00,213.23,213.6,213.19,213.52,16136.0,211.0206,211.3868,210.981,211.3076,16136.0
2025-01-28 14:35:00,213.52,213.59,213.26,213.34,10496.0,211.3076,211.3769,211.0503,211.1295,10496.0
2025-01-28 14:40:00,213.25,213.57,212.93,212.93,14002.0,211.0404,211.3571,210.7237,210.7237,14002.0
2025-01-28 14:45:00,212.92,213.36,212.81,213.28,13931.0,210.7138,211.1493,210.605,211.0701,13931.0
2025-01-28 14:50:00,213.27,213.55,213.16,213.41,7661.0,211.0602,211.3373,210.9513,211.1988,7661.0
2025-01-28 14:55:00,213.41,213.85,213.41,213.77,8121.0,211.1988,211.6342,211.1988,211.555,8121.0
2025-01-28 15:00:00,213.78,214.11,213.75,213.95,14005.0,211.5649,211.8915,211.5352,211.7332,14005.0
2025-01-28 15:05:00,214.0,214.02,213.7,214.0,6523.0,211.7826,211.8024,211.4858,211.7826,6523.0
2025-01-28 15:10:00,213.94,214.06,213.76,213.84,8716.0,211.7233,211.842,211.5451,211.6243,8716.0
2025-01-28 15:15:00,213.83,214.09,213.59,213.95,13161.0,211.6144,211.8717,211.3769,211.7332,13161.0
2025-01-28 15:20:00,213.94,213.94,213.73,213.78,7334.0,211.7233,211.7233,211.5154,211.5649,7334.0
2025-01-28 15:25:00,213.77,213.82,213.26,213.28,25056.0,211.555,211.6045,211.0503,211.0701,25056.0
2025-01-28 15:30:00,213.27,213.41,213.12,213.36,25879.0,211.0602,211.1988,210.9118,211.1493,25879.0
2025-01-28 15:35:00,213.36,213.89,213.27,213.89,13528.0,211.1493,211.6738,211.0602,211.6738,13528.0
2025-01-28 15:40:00,213.89,213.89,213.61,213.78,16300.0,211.6738,211.6738,211.3967,211.5649,16300.0
2025-01-28 15:45:00,213.78,213.82,213.31,213.48,20683.0,211.5649,211.6045,211.0998,211.268,20683.0
2025-01-28 15:50:00,213.47,213.81,213.46,213.55,31587.0,211.2581,211.5946,211.2482,211.3373,31587.0
2025-01-28 15:55:00,213.47,213.5,213.14,213.22,104594.0,211.2581,211.2878,210.9316,211.0107,104594.0
2025-01-29 09:30:00,213.91,215.92,212.81,215.43,24953.0,211.6936,213.6827,210.605,213.1978,24953.0
2025-01-29 09:35:00,215.26,215.74,214.24,214.84,12113.0,213.0296,213.5046,212.0202,212.6139,12113.0
2025-01-29 09:40:00,214.96,215.43,214.71,215.1,21877.0,212.7327,213.1978,212.4853,212.8712,21877.0
2025-01-29 09:45:00,215.09,215.16,214.75,215.05,12123.0,212.8613,212.9306,212.5249,212.8218,12123.0
2025-01-29 09:50:00,215.06,215.26,214.82,214.91,8884.0,212.8317,213.0296,212.5941,212.6832,8884.0
2025-01-29 09:55:00,214.92,214.92,214.31,214.31,6523.0,212.6931,212.6931,212.0894,212.0894,6523.0
2025-01-29 10:00:00,214.49,214.65,214.08,214.32,16045.0,212.2676,212.4259,211.8618,212.0993,16045.0
2025-01-29 10:05:00,214.26,214.56,214.09,214.09,6877.0,212.0399,212.3368,211.8717,211.8717,6877.0
2025-01-29 10:10:00,214.01,214.16,213.18,213.72,11543.0,211.7925,211.941,210.9711,211.5055,11543.0
2025-01-29 10:15:00,213.68,214.21,213.44,213.44,6061.0,211.466,211.9905,211.2284,211.2284,6061.0
2025-01-29 10:20:00,213.55,213.58,213.2,213.23,3298.0,211.3373,211.367,210.9909,211.0206,3298.0
2025-01-29 10:25:00,213.44,213.47,212.92,212.99,2441.0,211.2284,211.2581,210.7138,210.7831,2441.0
2025-01-29 10:30:00,212.87,212.99,212.54,212.82,4862.0,210.6644,210.7831,210.3378,210.6149,4862.0
2025-01-29 10:35:00,213.08,213.65,213.02,213.55,4734.0,210.8722,211.4363,210.8128,211.3373,4734.0
2025-01-29 10:40:00,213.5,213.63,213.5,213.56,2960.0,211.2878,211.4165,211.2878,211.3472,2960.0
2025-01-29 10:45:00,213.72,213.72,213.14,213.33,12935.0,211.5055,211.5055,210.9316,211.1196,12935.0
2025-01-29 10:50:00,213.31,213.37,212.85,212.9,15704.0,211.0998,211.1592,210.6446,210.694,15704.0
2025-01-29 10:55:00,212.92,213.03,212.7,212.74,5245.0,210.7138,210.8227,210.4961,210.5357,5245.0
2025-01-29 11:00:00,212.75,212.76,212.39,212.63,6634.0,210.5456,210.5555,210.1893,210.4268,6634.0
2025-01-29 11:05:00,212.66,212.78,212.12,212.64,7384.0,210.4565,210.5753,209.9221,210.4367,7384.0
2025-01-29 11:10:00,212.47,212.56,212.18,212.18,3466.0,210.2685,210.3576,209.9815,209.9815,3466.0
2025-01-29 11:15:00,212.25,212.31,211.87,212.03,7648.0,210.0508,210.1102,209.6747,209.8331,7648.0
2025-01-29 11:20:00,211.89,212.02,211.78,211.88,5661.0,209.6945,209.8232,209.5856,209.6846,5661.0
2025-01-29 11:25:00,211.88,212.18,211.76,211.99,8523.0,209.6846,209.9815,209.5659,209.7935,8523.0
2025-01-29 11:30:00,212.04,212.18,212.04,212.05,5288.0,209.843,209.9815,209.843,209.8528,5288.0
2025-01-29 11:35:00,212.09,212.1,211.91,212.02,2421.0,209.8924,209.9023,209.7143,209.8232,2421.0
2025-01-29 11:40:00,212.09,212.61,212.03,212.5,6279.0,209.8924,210.407,209.8331,210.2982,6279.0
2025-01-29 11:45:00,212.52,212.64,212.41,212.54,6051.0,210.318,210.4367,210.2091,210.3378,6051.0
2025-01-29 11:50:00,212.59,212.9,212.59,212.77,3448.0,210.3873,210.694,210.3873,210.5654,3448.0
2025-01-29 11:55:00,212.88,212.88,212.4,212.5,13569.0,210.6742,210.6742,210.1992,210.2982,13569.0
2025-01-29 12:00:00,212.51,212.96,212.5,212.96,3413.0,210.3081,210.7534,210.2982,210.7534,3413.0
2025-01-29 12:05:00,212.92,212.95,212.68,212.84,7388.0,210.7138,210.7435,210.4763,210.6347,7388.0
2025-01-29 12:10:00,212.84,213.0,212.81,212.91,1200.0,210.6347,210.793,210.605,210.7039,1200.0
2025-01-29 12:15:00,212.92,213.3,212.91,213.07,5748.0,210.7138,211.0899,210.7039,210.8623,5748.0
2025-01-29 12:20:00,212.9,212.97,212.82,212.82,3840.0,210.694,210.7633,210.6149,210.6149,3840.0
2025-01-29 12:25:00,213.03,213.15,212.88,212.88,3378.0,210.8227,210.9414,210.6742,210.6742,3378.0
2025-01-29 12:30:00,213.04,213.04,212.65,212.67,5004.0,210.8326,210.8326,210.4466,210.4664,5004.0
2025-01-29 12:35:00,212.65,212.8,212.63,212.63,3287.0,210.4466,210.5951,210.4268,210.4268,3287.0
2025-01-29 12:40:00,212.63,212.85,212.63,212.82,2913.0,210.4268,210.6446,210.4268,210.6149,2913.0
2025-01-29 12:45:00,212.81,212.95,212.69,212.9,5586.0,210.605,210.7435,210.4862,210.694,5586.0
2025-01-29 12:50:00,212.92,213.17,212.92,212.98,3183.0,210.7138,210.9612,210.7138,210.7732,3183.0
2025-01-29 12:55:00,213.04,213.21,212.97,213.11,3537.0,210.8326,211.0008,210.7633,210.9019,3537.0
2025-01-29 13:00:00,213.12,213.12,212.6,212.63,16322.0,210.9118,210.9118,210.3971,210.4268,16322.0
2025-01-29 13:05:00,212.63,213.0,212.53,212.68,5993.0,210.4268,210.793,210.3279,210.4763,5993.0
2025-01-29 13:10:00,212.82,212.98,212.74,212.82,1872.0,210.6149,210.7732,210.5357,210.6149,1872.0
2025-01-29 13:15:00,212.92,212.92,212.58,212.63,4913.0,210.7138,210.7138,210.3774,210.4268,4913.0
2025-01-29 13:20:00,212.62,212.95,212.56,212.77,7298.0,210.4169,210.7435,210.3576,210.5654,7298.0
2025-01-29 13:25:00,212.84,212.96,212.68,212.72,6042.0,210.6347,210.7534,210.4763,210.5159,6042.0
2025-01-29 13:30:00,212.75,212.79,212.54,212.68,1255.0,210.5456,210.5852,210.3378,210.4763,1255.0
2025-01-29 13:35:00,212.69,212.8,212.4,212.42,8677.0,210.4862,210.5951,210.1992,210.219,8677.0
2025-01-29 13:40:00,212.38,212.61,212.36,212.46,6088.0,210.1794,210.407,210.1596,210.2586,6088.0
2025-01-29 13:45:00,212.44,212.74,212.4,212.61,5044.0,210.2388,210.5357,210.1992,210.407,5044.0
2025-01-29 13:50:00,212.58,212.71,212.5,212.52,7663.0,210.3774,210.506,210.2982,210.318,7663.0
2025-01-29 13:55:00,212.48,212.64,212.48,212.5,2869.0,210.2784,210.4367,210.2784,210.2982,2869.0
2025-01-29 14:00:00,212.49,212.66,211.5,211.5,6496.0,210.2883,210.4565,209.3085,209.3085,6496.0
2025-01-29 14:05:00,211.62,212.01,211.54,211.73,3029.0,209.4273,209.8133,209.3481,209.5362,3029.0
2025-01-29 14:10:00,211.62,211.71,211.42,211.71,9334.0,209.4273,209.5164,209.2294,209.5164,9334.0
2025-01-29 14:15:00,211.67,211.72,211.45,211.62,15147.0,209.4768,209.5263,209.2591,209.4273,15147.0
2025-01-29 14:20:00,211.62,211.75,211.46,211.52,19214.0,209.4273,209.556,209.269,209.3283,19214.0
2025-01-29 14:25:00,211.52,211.75,211.44,211.44,7817.0,209.3283,209.556,209.2492,209.2492,7817.0
2025-01-29 14:30:00,211.44,212.11,211.44,212.04,26375.0,209.2492,209.9122,209.2492,209.843,26375.0
2025-01-29 14:35:00,212.07,212.19,211.76,211.94,7943.0,209.8726,209.9914,209.5659,209.744,7943.0
2025-01-29 14:40:00,212.07,212.41,211.76,211.91,8017.0,209.8726,210.2091,209.5659,209.7143,8017.0
2025-01-29 14:45:00,211.8,212.2,211.65,212.0,11876.0,209.6054,210.0013,209.457,209.8034,11876.0
2025-01-29 14:50:00,212.06,212.35,211.85,212.13,10508.0,209.8627,210.1497,209.6549,209.932,10508.0
2025-01-29 14:55:00,212.12,212.32,211.91,212.12,7499.0,209.9221,210.12,209.7143,209.9221,7499.0
2025-01-29 15:00:00,212.2,212.26,211.87,211.88,29323.0,210.0013,210.0607,209.6747,209.6846,29323.0
2025-01-29 15:05:00,211.86,212.0,211.61,211.9,8430.0,209.6648,209.8034,209.4174,209.7044,8430.0
2025-01-29 15:10:00,211.91,212.27,211.9,212.14,14782.0,209.7143,210.0706,209.7044,209.9419,14782.0
2025-01-29 15:15:00,212.1,212.12,211.6,211.99,8747.0,209.9023,209.9221,209.4075,209.7935,8747.0
2025-01-29 15:20:00,211.99,212.52,211.99,212.43,11642.0,209.7935,210.318,209.7935,210.2289,11642.0
2025-01-29 15:25:00,212.43,212.56,212.29,212.47,15257.0,210.2289,210.3576,210.0904,210.2685,15257.0
2025-01-29 15:30:00,212.45,212.45,212.02,212.03,17701.0,210.2487,210.2487,209.8232,209.8331,17701.0
2025-01-29 15:35:00,212.03,212.09,211.52,211.52,21658.0,209.8331,209.8924,209.3283,209.3283,21658.0
2025-01-29 15:40:00,211.63,212.04,211.57,211.97,17885.0,209.4372,209.843,209.3778,209.7737,17885.0
2025-01-29 15:45:00,212.03,212.08,211.69,211.93,33980.0,209.8331,209.8825,209.4966,209.7341,33980.0
2025-01-29 15:50:00,212.01,212.56,211.76,211.77,48020.0,209.8133,210.3576,209.5659,209.5757,48020.0
2025-01-29 15:55:00,211.77,212.17,211.7,211.95,75277.0,209.5757,209.9716,209.5065,209.7539,75277.0
2025-01-30 09:30:00,207.4,210.99,206.02,210.51,46842.0,205.251,208.8038,203.8853,208.3288,46842.0
2025-01-30 09:35:00,211.03,212.71,210.62,211.71,23344.0,208.8434,210.506,208.4377,209.5164,23344.0
2025-01-30 09:40:00,211.7,211.7,210.61,210.89,30891.0,209.5065,209.5065,208.4278,208.7049,30891.0
2025-01-30 09:45:00,210.89,212.33,210.89,212.29,20195.0,208.7049,210.1299,208.7049,210.0904,20195.0
2025-01-30 09:50:00,212.33,213.26,211.98,213.26,13392.0,210.1299,211.0503,209.7836,211.0503,13392.0
2025-01-30 09:55:00,213.26,213.26,211.77,211.95,11248.0,211.0503,211.0503,209.5757,209.7539,11248.0
2025-01-30 10:00:00,211.9,211.95,210.74,210.95,12547.0,209.7044,209.7539,208.5564,208.7642,12547.0
2025-01-30 10:05:00,211.15,211.39,210.27,210.28,18350.0,208.9622,209.1997,208.0913,208.1012,18350.0
2025-01-30 10:10:00,210.28,210.47,209.65,209.76,21993.0,208.1012,208.2892,207.4777,207.5866,21993.0
2025-01-30 10:15:00,209.75,210.91,209.49,210.91,7016.0,207.5767,208.7247,207.3194,208.7247,7016.0
2025-01-30 10:20:00,210.48,210.72,209.92,210.44,7408.0,208.2991,208.5366,207.7449,208.2595,7408.0
2025-01-30 10:25:00,210.24,210.38,208.87,208.97,12319.0,208.0616,208.2002,206.7058,206.8048,12319.0
2025-01-30 10:30:00,208.96,210.18,208.95,210.11,6121.0,206.7949,208.0022,206.785,207.9329,6121.0
2025-01-30 10:35:00,210.15,210.32,209.28,209.51,7496.0,207.9725,208.1408,207.1115,207.3392,7496.0
2025-01-30 10:40:00,209.48,210.03,209.19,210.03,3948.0,207.3095,207.8538,207.0225,207.8538,3948.0
2025-01-30 10:45:00,209.78,210.02,209.05,209.32,7047.0,207.6064,207.8439,206.8839,207.1511,7047.0
2025-01-30 10:50:00,209.28,209.37,208.45,208.67,15969.0,207.1115,207.2006,206.2901,206.5079,15969.0
2025-01-30 10:55:00,208.47,208.83,208.4,208.43,8954.0,206.3099,206.6662,206.2407,206.2704,8954.0
2025-01-30 11:00:00,208.59,208.99,208.44,208.74,14194.0,206.4287,206.8246,206.2803,206.5771,14194.0
2025-01-30 11:05:00,208.76,209.33,208.76,209.17,17897.0,206.5969,207.161,206.5969,207.0027,17897.0
2025-01-30 11:10:00,209.19,209.39,208.9,209.21,8187.0,207.0225,207.2204,206.7355,207.0423,8187.0
2025-01-30 11:15:00,208.92,209.15,207.92,208.56,14993.0,206.7553,206.9829,205.7656,206.399,14993.0
2025-01-30 11:20:00,208.24,209.98,208.23,209.68,7321.0,206.0823,207.8043,206.0724,207.5074,7321.0
2025-01-30 11:25:00,209.93,210.0,208.46,208.9,27052.0,207.7548,207.8241,206.3,206.7355,27052.0
2025-01-30 11:30:00,209.06,209.18,208.04,208.27,9109.0,206.8938,207.0126,205.8844,206.112,9109.0
2025-01-30 11:35:00,208.36,208.9,208.25,208.59,5664.0,206.2011,206.7355,206.0922,206.4287,5664.0
2025-01-30 11:40:00,208.66,208.71,208.26,208.28,5246.0,206.498,206.5475,206.1021,206.1219,5246.0
2025-01-30 11:45:00,208.32,208.78,208.32,208.54,2109.0,206.1615,206.6167,206.1615,206.3792,2109.0
2025-01-30 11:50:00,208.76,208.76,208.26,208.26,3359.0,206.5969,206.5969,206.1021,206.1021,3359.0
2025-01-30 11:55:00,208.41,208.64,208.26,208.36,7731.0,206.2506,206.4782,206.1021,206.2011,7731.0
2025-01-30 12:00:00,208.46,208.64,207.9,207.92,14501.0,206.3,206.4782,205.7458,205.7656,14501.0
2025-01-30 12:05:00,207.84,207.97,207.7,207.82,3409.0,205.6865,205.8151,205.5479,205.6667,3409.0
2025-01-30 12:10:00,207.82,208.06,207.69,207.82,5268.0,205.6667,205.9042,205.538,205.6667,5268.0
2025-01-30 12:15:00,207.9,208.08,207.29,207.4,10160.0,205.7458,205.924,205.1422,205.251,10160.0
2025-01-30 12:20:00,207.46,207.61,207.34,207.58,4107.0,205.3104,205.4589,205.1916,205.4292,4107.0
2025-01-30 12:25:00,207.59,207.8,207.45,207.73,4271.0,205.4391,205.6469,205.3005,205.5776,4271.0
2025-01-30 12:30:00,207.73,208.6,207.72,208.5,5669.0,205.5776,206.4386,205.5677,206.3396,5669.0
2025-01-30 12:35:00,208.52,208.52,208.23,208.4,4242.0,206.3594,206.3594,206.0724,206.2407,4242.0
2025-01-30 12:40:00,208.39,208.72,208.14,208.2,8682.0,206.2308,206.5574,205.9834,206.0427,8682.0
2025-01-30 12:45:00,208.2,208.49,208.2,208.48,3909.0,206.0427,206.3297,206.0427,206.3198,3909.0
2025-01-30 12:50:00,208.3,208.51,208.19,208.41,2966.0,206.1417,206.3495,206.0328,206.2506,2966.0
2025-01-30 12:55:00,208.34,208.67,208.34,208.61,3623.0,206.1813,206.5079,206.1813,206.4485,3623.0
2025-01-30 13:00:00,208.53,209.32,208.53,209.2,7316.0,206.3693,207.1511,206.3693,207.0324,7316.0
2025-01-30 13:05:00,209.32,209.62,209.07,209.62,4558.0,207.1511,207.448,206.9037,207.448,4558.0
2025-01-30 13:10:00,209.5,209.78,209.37,209.78,5710.0,207.3293,207.6064,207.2006,207.6064,5710.0
2025-01-30 13:15:00,209.79,209.79,209.3,209.31,4140.0,207.6163,207.6163,207.1313,207.1412,4140.0
2025-01-30 13:20:00,209.49,209.79,209.32,209.54,4413.0,207.3194,207.6163,207.1511,207.3689,4413.0
2025-01-30 13:25:00,209.67,210.02,209.67,210.02,5551.0,207.4975,207.8439,207.4975,207.8439,5551.0
2025-01-30 13:30:00,210.04,210.27,209.79,209.79,9246.0,207.8637,208.0913,207.6163,207.6163,9246.0
2025-01-30 13:35:00,210.15,210.15,209.49,209.53,3939.0,207.9725,207.9725,207.3194,207.359,3939.0
2025-01-30 13:40:00,209.76,209.83,209.29,209.42,3277.0,207.5866,207.6558,207.1214,207.2501,3277.0
2025-01-30 13:45:00,209.46,209.83,209.45,209.66,4989.0,207.2897,207.6558,207.2798,207.4876,4989.0
2025-01-30 13:50:00,209.56,209.76,209.45,209.76,1933.0,207.3886,207.5866,207.2798,207.5866,1933.0
2025-01-30 13:55:00,209.66,210.24,209.66,210.1,6969.0,207.4876,208.0616,207.4876,207.9231,6969.0
2025-01-30 14:00:00,210.11,210.35,209.93,209.93,3989.0,207.9329,208.1705,207.7548,207.7548,3989.0
2025-01-30 14:05:00,210.02,210.17,209.77,210.09,4894.0,207.8439,207.9923,207.5965,207.9132,4894.0
2025-01-30 14:10:00,210.09,210.22,209.82,209.95,4177.0,207.9132,208.0418,207.646,207.7746,4177.0
2025-01-30 14:15:00,209.94,210.08,209.82,209.89,3945.0,207.7647,207.9033,207.646,207.7152,3945.0
2025-01-30 14:20:00,209.89,209.89,209.35,209.42,3366.0,207.7152,207.7152,207.1808,207.2501,3366.0
2025-01-30 14:25:00,209.35,209.62,209.11,209.11,7944.0,207.1808,207.448,206.9433,206.9433,7944.0
2025-01-30 14:30:00,209.2,209.31,209.17,209.2,5198.0,207.0324,207.1412,207.0027,207.0324,5198.0
2025-01-30 14:35:00,209.11,209.21,208.91,209.0,5566.0,206.9433,207.0423,206.7454,206.8344,5566.0
2025-01-30 14:40:00,208.9,208.91,208.42,208.62,9647.0,206.7355,206.7454,206.2605,206.4584,9647.0
2025-01-30 14:45:00,208.53,208.91,208.53,208.89,6920.0,206.3693,206.7454,206.3693,206.7256,6920.0
2025-01-30 14:50:00,209.04,209.16,208.9,209.06,5406.0,206.874,206.9928,206.7355,206.8938,5406.0
2025-01-30 14:55:00,209.12,209.28,209.03,209.28,5084.0,206.9532,207.1115,206.8641,207.1115,5084.0
2025-01-30 15:00:00,209.27,209.83,209.27,209.83,4899.0,207.1017,207.6558,207.1017,207.6558,4899.0
2025-01-30 15:05:00,209.82,209.95,209.74,209.95,7229.0,207.646,207.7746,207.5668,207.7746,7229.0
2025-01-30 15:10:00,209.91,209.95,209.75,209.82,7269.0,207.735,207.7746,207.5767,207.646,7269.0
2025-01-30 15:15:00,209.81,209.87,209.56,209.76,6552.0,207.6361,207.6954,207.3886,207.5866,6552.0
2025-01-30 15:20:00,209.69,210.13,209.65,210.06,6968.0,207.5173,207.9527,207.4777,207.8835,6968.0
2025-01-30 15:25:00,210.06,210.66,210.0,210.62,20478.0,207.8835,208.4772,207.8241,208.4377,20478.0
2025-01-30 15:30:00,210.62,210.92,210.54,210.82,12240.0,208.4377,208.7346,208.3585,208.6356,12240.0
2025-01-30 15:35:00,210.83,210.87,209.68,209.68,16719.0,208.6455,208.6851,207.5074,207.5074,16719.0
2025-01-30 15:40:00,209.65,209.65,208.96,209.0,18651.0,207.4777,207.4777,206.7949,206.8344,18651.0
2025-01-30 15:45:00,209.0,209.7,208.88,209.59,19708.0,206.8344,207.5272,206.7157,207.4183,19708.0
2025-01-30 15:50:00,209.43,211.42,209.33,211.12,60608.0,207.26,209.2294,207.161,208.9325,60608.0
2025-01-30 15:55:00,211.09,212.07,211.09,211.98,117236.0,208.9028,209.8726,208.9028,209.7836,117236.0
2025-01-31 09:30:00,210.55,211.88,210.2,210.52,23811.0,208.3684,209.6846,208.022,208.3387,23811.0
2025-01-31 09:35:00,210.51,210.51,209.64,209.64,5427.0,208.3288,208.3288,207.4678,207.4678,5427.0
2025-01-31 09:40:00,209.46,210.54,209.13,210.26,6524.0,207.2897,208.3585,206.9631,208.0814,6524.0
2025-01-31 09:45:00,210.31,210.84,209.87,209.87,5525.0,208.1309,208.6554,207.6954,207.6954,5525.0
2025-01-31 09:50:00,209.98,210.14,209.36,209.55,8979.0,207.8043,207.9626,207.1907,207.3788,8979.0
2025-01-31 09:55:00,209.38,209.81,209.34,209.8,8454.0,207.2105,207.6361,207.1709,207.6262,8454.0
2025-01-31 10:00:00,209.79,210.06,209.68,209.99,8346.0,207.6163,207.8835,207.5074,207.8142,8346.0
2025-01-31 10:05:00,210.07,210.6,210.07,210.38,5413.0,207.8934,208.4179,207.8934,208.2002,5413.0
2025-01-31 10:10:00,210.46,210.83,210.16,210.83,7815.0,208.2793,208.6455,207.9824,208.6455,7815.0
2025-01-31 10:15:00,211.11,211.2,210.82,211.06,3582.0,208.9226,209.0117,208.6356,208.8731,3582.0
2025-01-31 10:20:00,211.03,211.52,211.02,211.52,2197.0,208.8434,209.3283,208.8335,209.3283,2197.0
2025-01-31 10:25:00,211.36,211.77,211.36,211.49,6870.0,209.17,209.5757,209.17,209.2986,6870.0
2025-01-31 10:30:00,211.63,211.76,211.46,211.53,7826.0,209.4372,209.5659,209.269,209.3382,7826.0
2025-01-31 10:35:00,211.46,211.52,211.11,211.12,4300.0,209.269,209.3283,208.9226,208.9325,4300.0
2025-01-31 10:40:00,211.19,211.51,211.15,211.33,5067.0,209.0018,209.3184,208.9622,209.1403,5067.0
2025-01-31 10:45:00,211.33,211.81,211.3,211.77,2496.0,209.1403,209.6153,209.1106,209.5757,2496.0
2025-01-31 10:50:00,211.78,211.91,211.39,211.84,8091.0,209.5856,209.7143,209.1997,209.645,8091.0
2025-01-31 10:55:00,211.96,212.3,211.95,212.05,36670.0,209.7638,210.1003,209.7539,209.8528,36670.0
2025-01-31 11:00:00,212.21,212.51,212.19,212.51,11416.0,210.0112,210.3081,209.9914,210.3081,11416.0
2025-01-31 11:05:00,212.51,212.85,212.45,212.78,8896.0,210.3081,210.6446,210.2487,210.5753,8896.0
2025-01-31 11:10:00,212.82,212.99,212.82,212.84,2607.0,210.6149,210.7831,210.6149,210.6347,2607.0
2025-01-31 11:15:00,212.88,212.96,212.83,212.89,4700.0,210.6742,210.7534,210.6248,210.6841,4700.0
2025-01-31 11:20:00,212.89,213.14,212.86,213.05,5286.0,210.6841,210.9316,210.6545,210.8425,5286.0
2025-01-31 11:25:00,213.05,213.14,212.85,212.85,14218.0,210.8425,210.9316,210.6446,210.6446,14218.0
2025-01-31 11:30:00,212.84,212.89,212.62,212.66,5884.0,210.6347,210.6841,210.4169,210.4565,5884.0
2025-01-31 11:35:00,212.63,212.71,212.52,212.68,2720.0,210.4268,210.506,210.318,210.4763,2720.0
2025-01-31 11:40:00,212.58,212.72,212.34,212.34,7089.0,210.3774,210.5159,210.1398,210.1398,7089.0
2025-01-31 11:45:00,212.34,212.48,212.16,212.48,3532.0,210.1398,210.2784,209.9617,210.2784,3532.0
2025-01-31 11:50:00,212.59,212.63,212.47,212.5,4497.0,210.3873,210.4268,210.2685,210.2982,4497.0
2025-01-31 11:55:00,212.56,212.7,212.53,212.53,2056.0,210.3576,210.4961,210.3279,210.3279,2056.0
2025-01-31 12:00:00,212.54,212.7,212.54,212.58,1750.0,210.3378,210.4961,210.3378,210.3774,1750.0
2025-01-31 12:05:00,212.61,212.89,212.6,212.77,7443.0,210.407,210.6841,210.3971,210.5654,7443.0
2025-01-31 12:10:00,212.89,212.89,212.38,212.51,5539.0,210.6841,210.6841,210.1794,210.3081,5539.0
2025-01-31 12:15:00,212.41,212.8,212.41,212.52,4129.0,210.2091,210.5951,210.2091,210.318,4129.0
2025-01-31 12:20:00,212.66,213.02,212.66,213.02,1550.0,210.4565,210.8128,210.4565,210.8128,1550.0
2025-01-31 12:25:00,213.0,213.03,212.92,213.03,2549.0,210.793,210.8227,210.7138,210.8227,2549.0
2025-01-31 12:30:00,213.13,213.35,213.08,213.29,3375.0,210.9217,211.1394,210.8722,211.08,3375.0
2025-01-31 12:35:00,213.42,213.42,213.17,213.29,3324.0,211.2087,211.2087,210.9612,211.08,3324.0
2025-01-31 12:40:00,213.23,213.46,213.23,213.42,3082.0,211.0206,211.2482,211.0206,211.2087,3082.0
2025-01-31 12:45:00,213.42,213.5,213.15,213.15,5730.0,211.2087,211.2878,210.9414,210.9414,5730.0
2025-01-31 12:50:00,213.11,213.32,213.08,213.16,2594.0,210.9019,211.1097,210.8722,210.9513,2594.0
2025-01-31 12:55:00,213.2,213.21,213.11,213.15,1960.0,210.9909,211.0008,210.9019,210.9414,1960.0
2025-01-31 13:00:00,213.08,213.16,212.99,213.16,2031.0,210.8722,210.9513,210.7831,210.9513,2031.0
2025-01-31 13:05:00,213.11,213.11,213.01,213.01,1560.0,210.9019,210.9019,210.8029,210.8029,1560.0
2025-01-31 13:10:00,213.07,213.12,212.89,212.98,2250.0,210.8623,210.9118,210.6841,210.7732,2250.0
2025-01-31 13:15:00,212.97,213.0,212.63,212.64,2704.0,210.7633,210.793,210.4268,210.4367,2704.0
2025-01-31 13:20:00,212.59,212.64,212.33,212.36,2048.0,210.3873,210.4367,210.1299,210.1596,2048.0
2025-01-31 13:25:00,212.25,212.41,212.13,212.13,2451.0,210.0508,210.2091,209.932,209.932,2451.0
2025-01-31 13:30:00,212.07,212.11,211.65,211.65,6165.0,209.8726,209.9122,209.457,209.457,6165.0
2025-01-31 13:35:00,211.8,211.97,211.72,211.79,4326.0,209.6054,209.7737,209.5263,209.5955,4326.0
2025-01-31 13:40:00,211.88,212.07,211.87,212.05,2738.0,209.6846,209.8726,209.6747,209.8528,2738.0
2025-01-31 13:45:00,212.08,212.14,212.0,212.14,4059.0,209.8825,209.9419,209.8034,209.9419,4059.0
2025-01-31 13:50:00,212.17,212.24,211.46,211.66,14975.0,209.9716,210.0409,209.269,209.4669,14975.0
2025-01-31 13:55:00,211.66,211.69,211.42,211.62,6011.0,209.4669,209.4966,209.2294,209.4273,6011.0
2025-01-31 14:00:00,211.61,211.79,211.38,211.49,5186.0,209.4174,209.5955,209.1898,209.2986,5186.0
2025-01-31 14:05:00,211.54,211.54,211.09,211.16,3494.0,209.3481,209.3481,208.9028,208.9721,3494.0
2025-01-31 14:10:00,211.32,211.53,211.15,211.48,4397.0,209.1304,209.3382,208.9622,209.2888,4397.0
2025-01-31 14:15:00,211.53,211.54,211.29,211.42,2805.0,209.3382,209.3481,209.1007,209.2294,2805.0
2025-01-31 14:20:00,211.42,211.62,211.41,211.62,3863.0,209.2294,209.4273,209.2195,209.4273,3863.0
2025-01-31 14:25:00,211.67,211.69,211.25,211.44,20038.0,209.4768,209.4966,209.0611,209.2492,20038.0
2025-01-31 14:30:00,211.61,212.32,211.55,212.32,4207.0,209.4174,210.12,209.358,210.12,4207.0
2025-01-31 14:35:00,212.35,212.37,212.16,212.37,5521.0,210.1497,210.1695,209.9617,210.1695,5521.0
2025-01-31 14:40:00,212.37,212.44,211.96,211.97,4136.0,210.1695,210.2388,209.7638,209.7737,4136.0
2025-01-31 14:45:00,211.98,212.17,211.87,212.17,2574.0,209.7836,209.9716,209.6747,209.9716,2574.0
2025-01-31 14:50:00,212.15,212.31,212.08,212.25,8217.0,209.9518,210.1102,209.8825,210.0508,8217.0
2025-01-31 14:55:00,212.32,212.45,212.22,212.45,5271.0,210.12,210.2487,210.0211,210.2487,5271.0
2025-01-31 15:00:00,212.45,212.45,211.72,211.74,7431.0,210.2487,210.2487,209.5263,209.5461,7431.0
2025-01-31 15:05:00,211.89,211.93,211.72,211.81,4283.0,209.6945,209.7341,209.5263,209.6153,4283.0
2025-01-31 15:10:00,211.81,212.0,211.78,211.82,4413.0,209.6153,209.8034,209.5856,209.6252,4413.0
2025-01-31 15:15:00,211.82,212.22,211.82,212.1,3331.0,209.6252,210.0211,209.6252,209.9023,3331.0
2025-01-31 15:20:00,212.26,212.33,212.06,212.07,10508.0,210.0607,210.1299,209.8627,209.8726,10508.0
2025-01-31 15:25:00,212.24,212.27,211.79,211.8,9346.0,210.0409,210.0706,209.5955,209.6054,9346.0
2025-01-31 15:30:00,211.88,212.14,211.66,211.81,5771.0,209.6846,209.9419,209.4669,209.6153,5771.0
2025-01-31 15:35:00,211.81,211.87,211.56,211.73,12634.0,209.6153,209.6747,209.3679,209.5362,12634.0
2025-01-31 15:40:00,211.77,211.83,211.52,211.6,10270.0,209.5757,209.6351,209.3283,209.4075,10270.0
2025-01-31 15:45:00,211.59,212.01,211.59,211.95,19145.0,209.3976,209.8133,209.3976,209.7539,19145.0
2025-01-31 15:50:00,212.04,212.04,211.37,211.75,27509.0,209.843,209.843,209.1799,209.556,27509.0
2025-01-31 15:55:00,211.72,212.37,211.71,212.19,74554.0,209.5263,210.1695,209.5164,209.9914,74554.0
2025-02-03 09:30:00,211.12,212.86,210.47,212.41,22852.0,208.9325,210.6545,208.2892,210.2091,22852.0
2025-02-03 09:35:00,212.42,212.7,210.87,211.28,11815.0,210.219,210.4961,208.6851,209.0908,11815.0
2025-02-03 09:40:00,211.28,211.28,209.86,209.9,7882.0,209.0908,209.0908,207.6855,207.7251,7882.0
2025-02-03 09:45:00,210.02,210.26,209.44,209.44,13009.0,207.8439,208.0814,207.2699,207.2699,13009.0
2025-02-03 09:50:00,209.88,210.21,209.0,209.43,11813.0,207.7053,208.0319,206.8344,207.26,11813.0
2025-02-03 09:55:00,209.0,209.66,209.0,209.47,7240.0,206.8344,207.4876,206.8344,207.2996,7240.0
2025-02-03 10:00:00,209.44,210.46,208.9,210.18,13746.0,207.2699,208.2793,206.7355,208.0022,13746.0
2025-02-03 10:05:00,210.34,210.59,210.07,210.59,5999.0,208.1606,208.408,207.8934,208.408,5999.0
2025-02-03 10:10:00,210.52,211.07,210.4,210.98,4796.0,208.3387,208.883,208.2199,208.7939,4796.0
2025-02-03 10:15:00,211.03,211.49,210.86,210.91,5742.0,208.8434,209.2986,208.6752,208.7247,5742.0
2025-02-03 10:20:00,210.89,211.44,210.59,211.44,6126.0,208.7049,209.2492,208.408,209.2492,6126.0
2025-02-03 10:25:00,211.09,212.12,211.09,212.12,4433.0,208.9028,209.9221,208.9028,209.9221,4433.0
2025-02-03 10:30:00,212.23,213.07,212.09,212.76,7517.0,210.031,210.8623,209.8924,210.5555,7517.0
2025-02-03 10:35:00,212.8,212.9,212.43,212.9,3743.0,210.5951,210.694,210.2289,210.694,3743.0
2025-02-03 10:40:00,212.89,213.98,212.75,213.56,2692.0,210.6841,211.7628,210.5456,211.3472,2692.0
2025-02-03 10:45:00,213.51,213.51,213.07,213.07,3100.0,211.2977,211.2977,210.8623,210.8623,3100.0
2025-02-03 10:50:00,213.02,213.18,213.02,213.18,320.0,210.8128,210.9711,210.8128,210.9711,320.0
2025-02-03 10:55:00,213.1,213.1,212.67,212.73,5463.0,210.892,210.892,210.4664,210.5258,5463.0
2025-02-03 11:00:00,212.73,213.11,212.65,212.84,3102.0,210.5258,210.9019,210.4466,210.6347,3102.0
2025-02-03 11:05:00,212.65,212.68,212.3,212.68,1981.0,210.4466,210.4763,210.1003,210.4763,1981.0
2025-02-03 11:10:00,212.6,212.95,212.52,212.52,2506.0,210.3971,210.7435,210.318,210.318,2506.0
2025-02-03 11:15:00,212.76,212.9,212.52,212.78,3159.0,210.5555,210.694,210.318,210.5753,3159.0
2025-02-03 11:20:00,212.77,213.09,212.75,212.98,12940.0,210.5654,210.8821,210.5456,210.7732,12940.0
2025-02-03 11:25:00,212.89,213.2,212.83,213.2,5884.0,210.6841,210.9909,210.6248,210.9909,5884.0
2025-02-03 11:30:00,213.06,213.39,212.92,213.22,7614.0,210.8524,211.179,210.7138,211.0107,7614.0
2025-02-03 11:35:00,213.39,213.91,213.33,213.91,3368.0,211.179,211.6936,211.1196,211.6936,3368.0
2025-02-03 11:40:00,213.87,213.89,213.54,213.89,10298.0,211.654,211.6738,211.3274,211.6738,10298.0
2025-02-03 11:45:00,213.81,213.87,213.45,213.58,6307.0,211.5946,211.654,211.2383,211.367,6307.0
2025-02-03 11:50:00,213.68,213.76,213.41,213.52,1758.0,211.466,211.5451,211.1988,211.3076,1758.0
2025-02-03 11:55:00,213.48,213.53,213.11,213.17,6797.0,211.268,211.3175,210.9019,210.9612,6797.0
2025-02-03 12:00:00,213.15,213.15,212.91,212.96,17923.0,210.9414,210.9414,210.7039,210.7534,17923.0
2025-02-03 12:05:00,212.98,213.61,212.98,213.59,8656.0,210.7732,211.3967,210.7732,211.3769,8656.0
2025-02-03 12:10:00,213.51,213.51,212.97,213.23,5432.0,211.2977,211.2977,210.7633,211.0206,5432.0
2025-02-03 12:15:00,213.12,213.14,212.86,213.14,4842.0,210.9118,210.9316,210.6545,210.9316,4842.0
2025-02-03 12:20:00,213.14,213.68,213.14,213.67,1700.0,210.9316,211.466,210.9316,211.4561,1700.0
2025-02-03 12:25:00,213.65,213.96,213.56,213.57,4991.0,211.4363,211.7431,211.3472,211.3571,4991.0
2025-02-03 12:30:00,213.5,213.51,213.12,213.12,5797.0,211.2878,211.2977,210.9118,210.9118,5797.0
2025-02-03 12:35:00,212.99,213.33,212.99,213.25,2111.0,210.7831,211.1196,210.7831,211.0404,2111.0
2025-02-03 12:40:00,213.07,213.12,212.91,213.03,1489.0,210.8623,210.9118,210.7039,210.8227,1489.0
2025-02-03 12:45:00,212.98,213.06,212.71,212.71,4852.0,210.7732,210.8524,210.506,210.506,4852.0
2025-02-03 12:50:00,212.81,213.14,212.62,213.01,1997.0,210.605,210.9316,210.4169,210.8029,1997.0
2025-02-03 12:55:00,213.0,213.0,212.41,212.94,5564.0,210.793,210.793,210.2091,210.7336,5564.0
2025-02-03 13:00:00,212.75,212.75,212.26,212.71,2009.0,210.5456,210.5456,210.0607,210.506,2009.0
2025-02-03 13:05:00,212.75,212.81,212.5,212.56,1350.0,210.5456,210.605,210.2982,210.3576,1350.0
2025-02-03 13:10:00,212.45,212.9,212.36,212.56,3693.0,210.2487,210.694,210.1596,210.3576,3693.0
2025-02-03 13:15:00,212.72,212.72,212.56,212.62,1451.0,210.5159,210.5159,210.3576,210.4169,1451.0
2025-02-03 13:20:00,212.59,212.82,212.58,212.82,2846.0,210.3873,210.6149,210.3774,210.6149,2846.0
2025-02-03 13:25:00,212.82,212.94,212.65,212.78,5448.0,210.6149,210.7336,210.4466,210.5753,5448.0
2025-02-03 13:30:00,212.83,213.08,212.73,213.04,2147.0,210.6248,210.8722,210.5258,210.8326,2147.0
2025-02-03 13:35:00,213.06,213.14,212.93,212.93,2165.0,210.8524,210.9316,210.7237,210.7237,2165.0
2025-02-03 13:40:00,212.92,213.0,212.71,212.78,9627.0,210.7138,210.793,210.506,210.5753,9627.0
2025-02-03 13:45:00,212.78,213.16,212.74,213.05,17521.0,210.5753,210.9513,210.5357,210.8425,17521.0
2025-02-03 13:50:00,213.05,213.36,212.95,213.32,2651.0,210.8425,211.1493,210.7435,211.1097,2651.0
2025-02-03 13:55:00,213.32,213.32,213.12,213.31,4659.0,211.1097,211.1097,210.9118,211.0998,4659.0
2025-02-03 14:00:00,213.27,213.39,213.16,213.3,7546.0,211.0602,211.179,210.9513,211.0899,7546.0
2025-02-03 14:05:00,213.3,213.42,213.18,213.27,2600.0,211.0899,211.2087,210.9711,211.0602,2600.0
2025-02-03 14:10:00,213.27,213.58,213.27,213.58,6966.0,211.0602,211.367,211.0602,211.367,6966.0
2025-02-03 14:15:00,213.59,213.68,213.56,213.64,1500.0,211.3769,211.466,211.3472,211.4264,1500.0
2025-02-03 14:20:00,213.66,213.94,213.65,213.88,5662.0,211.4462,211.7233,211.4363,211.6639,5662.0
2025-02-03 14:25:00,213.87,214.0,213.67,213.7,9532.0,211.654,211.7826,211.4561,211.4858,9532.0
2025-02-03 14:30:00,213.77,213.91,213.7,213.74,5226.0,211.555,211.6936,211.4858,211.5253,5226.0
2025-02-03 14:35:00,213.6,213.64,213.0,213.13,4614.0,211.3868,211.4264,210.793,210.9217,4614.0
2025-02-03 14:40:00,213.12,213.68,213.0,213.63,3400.0,210.9118,211.466,210.793,211.4165,3400.0
2025-02-03 14:45:00,213.64,213.77,213.59,213.67,2700.0,211.4264,211.555,211.3769,211.4561,2700.0
2025-02-03 14:50:00,213.65,213.71,213.57,213.68,2200.0,211.4363,211.4956,211.3571,211.466,2200.0
2025-02-03 14:55:00,213.67,213.81,213.51,213.81,9309.0,211.4561,211.5946,211.2977,211.5946,9309.0
2025-02-03 15:00:00,213.73,213.81,213.61,213.78,3675.0,211.5154,211.5946,211.3967,211.5649,3675.0
2025-02-03 15:05:00,213.78,213.88,213.73,213.82,12089.0,211.5649,211.6639,211.5154,211.6045,12089.0
2025-02-03 15:10:00,213.81,213.82,213.54,213.6,7087.0,211.5946,211.6045,211.3274,211.3868,7087.0
2025-02-03 15:15:00,213.61,213.71,213.54,213.55,13325.0,211.3967,211.4956,211.3274,211.3373,13325.0
2025-02-03 15:20:00,213.52,213.52,213.3,213.33,12880.0,211.3076,211.3076,211.0899,211.1196,12880.0
2025-02-03 15:25:00,213.28,213.35,213.09,213.27,6580.0,211.0701,211.1394,210.8821,211.0602,6580.0
2025-02-03 15:30:00,213.23,213.28,212.75,213.15,19346.0,211.0206,211.0701,210.5456,210.9414,19346.0
2025-02-03 15:35:00,213.15,213.33,213.09,213.29,8321.0,210.9414,211.1196,210.8821,211.08,8321.0
2025-02-03 15:40:00,213.3,213.64,213.13,213.13,14815.0,211.0899,211.4264,210.9217,210.9217,14815.0
2025-02-03 15:45:00,213.26,213.63,213.13,213.63,20705.0,211.0503,211.4165,210.9217,211.4165,20705.0
2025-02-03 15:50:00,213.56,214.01,213.49,213.93,18880.0,211.3472,211.7925,211.2779,211.7134,18880.0
2025-02-03 15:55:00,213.93,214.1,212.7,212.78,146441.0,211.7134,211.8816,210.4961,210.5753,146441.0
2025-02-04 09:30:00,212.91,213.52,212.49,213.35,29200.0,210.7039,211.3076,210.2883,211.1394,29200.0
2025-02-04 09:35:00,213.2,213.45,212.44,212.88,4175.0,210.9909,211.2383,210.2388,210.6742,4175.0
2025-02-04 09:40:00,212.91,212.97,212.11,212.31,3052.0,210.7039,210.7633,209.9122,210.1102,3052.0
2025-02-04 09:45:00,212.29,213.01,212.27,212.74,11267.0,210.0904,210.8029,210.0706,210.5357,11267.0
2025-02-04 09:50:00,212.58,213.51,212.57,213.39,6443.0,210.3774,211.2977,210.3675,211.179,6443.0
2025-02-04 09:55:00,213.22,213.28,212.99,213.27,6997.0,211.0107,211.0701,210.7831,211.0602,6997.0
2025-02-04 10:00:00,213.14,213.15,212.61,212.61,4225.0,210.9316,210.9414,210.407,210.407,4225.0
2025-02-04 10:05:00,212.95,212.95,212.0,212.25,2643.0,210.7435,210.7435,209.8034,210.0508,2643.0
2025-02-04 10:10:00,212.25,212.54,212.12,212.54,4677.0,210.0508,210.3378,209.9221,210.3378,4677.0
2025-02-04 10:15:00,212.79,213.33,212.71,212.85,1790.0,210.5852,211.1196,210.506,210.6446,1790.0
2025-02-04 10:20:00,213.06,213.26,213.06,213.08,3414.0,210.8524,211.0503,210.8524,210.8722,3414.0
2025-02-04 10:25:00,213.2,213.33,212.86,212.9,10241.0,210.9909,211.1196,210.6545,210.694,10241.0
2025-02-04 10:30:00,212.74,212.74,212.08,212.23,3694.0,210.5357,210.5357,209.8825,210.031,3694.0
2025-02-04 10:35:00,212.23,212.25,212.0,212.12,1343.0,210.031,210.0508,209.8034,209.9221,1343.0
2025-02-04 10:40:00,212.01,212.3,211.7,212.18,5087.0,209.8133,210.1003,209.5065,209.9815,5087.0
2025-02-04 10:45:00,211.99,212.29,211.99,212.29,5623.0,209.7935,210.0904,209.7935,210.0904,5623.0
2025-02-04 10:50:00,212.37,212.38,212.05,212.05,4080.0,210.1695,210.1794,209.8528,209.8528,4080.0
2025-02-04 10:55:00,212.2,212.48,212.05,212.13,3316.0,210.0013,210.2784,209.8528,209.932,3316.0
2025-02-04 11:00:00,212.07,212.38,212.07,212.3,1203.0,209.8726,210.1794,209.8726,210.1003,1203.0
2025-02-04 11:05:00,212.43,212.64,212.43,212.64,1703.0,210.2289,210.4367,210.2289,210.4367,1703.0
2025-02-04 11:10:00,212.64,212.74,212.37,212.65,6779.0,210.4367,210.5357,210.1695,210.4466,6779.0
2025-02-04 11:15:00,212.54,212.89,212.45,212.68,11608.0,210.3378,210.6841,210.2487,210.4763,11608.0
2025-02-04 11:20:00,212.68,213.06,212.68,212.98,5542.0,210.4763,210.8524,210.4763,210.7732,5542.0
2025-02-04 11:25:00,213.01,213.11,212.84,213.0,3006.0,210.8029,210.9019,210.6347,210.793,3006.0
2025-02-04 11:30:00,213.09,213.21,212.94,212.94,3250.0,210.8821,211.0008,210.7336,210.7336,3250.0
2025-02-04 11:35:00,212.87,213.08,212.81,212.99,3034.0,210.6644,210.8722,210.605,210.7831,3034.0
2025-02-04 11:40:00,212.99,213.09,212.97,212.99,3127.0,210.7831,210.8821,210.7633,210.7831,3127.0
2025-02-04 11:45:00,213.01,213.01,212.59,212.78,5697.0,210.8029,210.8029,210.3873,210.5753,5697.0
2025-02-04 11:50:00,212.72,212.72,212.53,212.66,4113.0,210.5159,210.5159,210.3279,210.4565,4113.0
2025-02-04 11:55:00,212.73,213.07,212.71,213.0,8035.0,210.5258,210.8623,210.506,210.793,8035.0
2025-02-04 12:00:00,213.02,213.24,212.83,213.24,18473.0,210.8128,211.0305,210.6248,211.0305,18473.0
2025-02-04 12:05:00,213.31,213.75,213.22,213.63,7675.0,211.0998,211.5352,211.0107,211.4165,7675.0
2025-02-04 12:10:00,213.63,213.63,213.41,213.52,5755.0,211.4165,211.4165,211.1988,211.3076,5755.0
2025-02-04 12:15:00,213.43,213.45,212.8,212.97,11018.0,211.2185,211.2383,210.5951,210.7633,11018.0
2025-02-04 12:20:00,212.88,212.92,212.76,212.76,5427.0,210.6742,210.7138,210.5555,210.5555,5427.0
2025-02-04 12:25:00,212.65,212.7,212.0,212.01,7144.0,210.4466,210.4961,209.8034,209.8133,7144.0
2025-02-04 12:30:00,212.11,212.23,211.72,211.94,8174.0,209.9122,210.031,209.5263,209.744,8174.0
2025-02-04 12:35:00,211.88,212.06,211.88,211.95,1482.0,209.6846,209.8627,209.6846,209.7539,1482.0
2025-02-04 12:40:00,211.96,211.96,211.57,211.64,6680.0,209.7638,209.7638,209.3778,209.4471,6680.0
2025-02-04 12:45:00,211.63,212.0,211.63,212.0,4479.0,209.4372,209.8034,209.4372,209.8034,4479.0
2025-02-04 12:50:00,212.02,212.05,211.82,211.88,4389.0,209.8232,209.8528,209.6252,209.6846,4389.0
2025-02-04 12:55:00,211.89,212.18,211.88,212.03,5197.0,209.6945,209.9815,209.6846,209.8331,5197.0
2025-02-04 13:00:00,212.0,212.0,211.75,211.75,4131.0,209.8034,209.8034,209.556,209.556,4131.0
2025-02-04 13:05:00,211.77,211.83,211.59,211.59,3433.0,209.5757,209.6351,209.3976,209.3976,3433.0
2025-02-04 13:10:00,211.67,211.76,211.52,211.63,4851.0,209.4768,209.5659,209.3283,209.4372,4851.0
2025-02-04 13:15:00,211.69,211.79,211.68,211.76,2046.0,209.4966,209.5955,209.4867,209.5659,2046.0
2025-02-04 13:20:00,211.69,211.82,211.57,211.6,9226.0,209.4966,209.6252,209.3778,209.4075,9226.0
2025-02-04 13:25:00,211.62,211.63,211.19,211.35,10386.0,209.4273,209.4372,209.0018,209.1601,10386.0
2025-02-04 13:30:00,211.31,211.35,211.28,211.3,2536.0,209.1205,209.1601,209.0908,209.1106,2536.0
2025-02-04 13:35:00,211.3,211.3,210.84,210.91,4656.0,209.1106,209.1106,208.6554,208.7247,4656.0
2025-02-04 13:40:00,210.91,211.15,210.87,211.15,4641.0,208.7247,208.9622,208.6851,208.9622,4641.0
2025-02-04 13:45:00,211.13,211.2,210.87,210.87,5496.0,208.9424,209.0117,208.6851,208.6851,5496.0
2025-02-04 13:50:00,210.9,211.19,210.9,211.08,3989.0,208.7148,209.0018,208.7148,208.8929,3989.0
2025-02-04 13:55:00,211.15,211.21,210.93,210.93,8808.0,208.9622,209.0216,208.7445,208.7445,8808.0
2025-02-04 14:00:00,210.93,211.08,210.88,210.92,5292.0,208.7445,208.8929,208.695,208.7346,5292.0
2025-02-04 14:05:00,210.92,211.52,210.92,211.49,5076.0,208.7346,209.3283,208.7346,209.2986,5076.0
2025-02-04 14:10:00,211.57,211.57,211.57,211.57,141.0,209.3778,209.3778,209.3778,209.3778,141.0
2025-02-04 14:15:00,211.47,211.69,211.46,211.66,8026.0,209.2789,209.4966,209.269,209.4669,8026.0
2025-02-04 14:20:00,211.64,211.86,211.63,211.84,4079.0,209.4471,209.6648,209.4372,209.645,4079.0
2025-02-04 14:25:00,211.83,211.84,211.55,211.55,4002.0,209.6351,209.645,209.358,209.358,4002.0
2025-02-04 14:30:00,211.78,211.87,211.58,211.58,4535.0,209.5856,209.6747,209.3877,209.3877,4535.0
2025-02-04 14:35:00,211.78,211.8,211.59,211.59,974.0,209.5856,209.6054,209.3976,209.3976,974.0
2025-02-04 14:40:00,211.6,211.73,211.58,211.58,7105.0,209.4075,209.5362,209.3877,209.3877,7105.0
2025-02-04 14:45:00,211.6,211.82,211.57,211.82,8737.0,209.4075,209.6252,209.3778,209.6252,8737.0
2025-02-04 14:50:00,211.76,211.86,211.73,211.76,6137.0,209.5659,209.6648,209.5362,209.5659,6137.0
2025-02-04 14:55:00,211.73,211.74,211.47,211.52,10032.0,209.5362,209.5461,209.2789,209.3283,10032.0
2025-02-04 15:00:00,211.53,211.59,211.34,211.34,2601.0,209.3382,209.3976,209.1502,209.1502,2601.0
2025-02-04 15:05:00,211.44,211.58,211.34,211.34,2895.0,209.2492,209.3877,209.1502,209.1502,2895.0
2025-02-04 15:10:00,211.34,211.44,211.33,211.38,4016.0,209.1502,209.2492,209.1403,209.1898,4016.0
2025-02-04 15:15:00,211.33,211.48,211.14,211.48,12446.0,209.1403,209.2888,208.9523,209.2888,12446.0
2025-02-04 15:20:00,211.35,211.39,211.03,211.03,7804.0,209.1601,209.1997,208.8434,208.8434,7804.0
2025-02-04 15:25:00,211.09,211.25,211.04,211.11,8508.0,208.9028,209.0611,208.8533,208.9226,8508.0
2025-02-04 15:30:00,211.14,211.22,211.13,211.15,10629.0,208.9523,209.0314,208.9424,208.9622,10629.0
2025-02-04 15:35:00,211.14,211.36,211.07,211.31,6283.0,208.9523,209.17,208.883,209.1205,6283.0
2025-02-04 15:40:00,211.27,211.31,210.99,211.17,16425.0,209.0809,209.1205,208.8038,208.982,16425.0
2025-02-04 15:45:00,211.13,211.21,210.98,211.09,8637.0,208.9424,209.0216,208.7939,208.9028,8637.0
2025-02-04 15:50:00,211.05,211.13,210.94,210.96,22078.0,208.8632,208.9424,208.7543,208.7741,22078.0
2025-02-04 15:55:00,210.99,211.26,210.63,210.71,91465.0,208.8038,209.071,208.4476,208.5267,91465.0
2025-02-05 09:30:00,212.5,212.5,211.83,212.12,11398.0,210.2982,210.2982,209.6351,209.9221,11398.0
2025-02-05 09:35:00,211.61,211.61,211.16,211.3,1687.0,209.4174,209.4174,208.9721,209.1106,1687.0
2025-02-05 09:40:00,211.34,211.71,211.02,211.29,6870.0,209.1502,209.5164,208.8335,209.1007,6870.0
2025-02-05 09:45:00,211.12,211.45,210.57,210.98,3529.0,208.9325,209.2591,208.3882,208.7939,3529.0
2025-02-05 09:50:00,210.58,210.93,210.15,210.48,3413.0,208.3981,208.7445,207.9725,208.2991,3413.0
2025-02-05 09:55:00,210.39,210.4,209.94,210.39,1510.0,208.21,208.2199,207.7647,208.21,1510.0
2025-02-05 10:00:00,210.46,210.46,209.6,209.65,2021.0,208.2793,208.2793,207.4282,207.4777,2021.0
2025-02-05 10:05:00,209.24,209.57,209.15,209.57,2303.0,207.072,207.3985,206.9829,207.3985,2303.0
2025-02-05 10:10:00,209.75,209.75,209.21,209.4,2206.0,207.5767,207.5767,207.0423,207.2303,2206.0
2025-02-05 10:15:00,209.68,209.8,209.24,209.52,2653.0,207.5074,207.6262,207.072,207.3491,2653.0
2025-02-05 10:20:00,209.52,209.85,209.52,209.81,1958.0,207.3491,207.6756,207.3491,207.6361,1958.0
2025-02-05 10:25:00,209.81,209.81,209.6,209.6,1005.0,207.6361,207.6361,207.4282,207.4282,1005.0
2025-02-05 10:30:00,209.61,209.61,209.1,209.52,3770.0,207.4381,207.4381,206.9334,207.3491,3770.0
2025-02-05 10:35:00,209.61,209.77,209.53,209.61,2375.0,207.4381,207.5965,207.359,207.4381,2375.0
2025-02-05 10:40:00,209.51,209.95,209.51,209.87,4624.0,207.3392,207.7746,207.3392,207.6954,4624.0
2025-02-05 10:45:00,210.08,210.11,209.82,209.82,3720.0,207.9033,207.9329,207.646,207.646,3720.0
2025-02-05 10:50:00,210.02,210.28,210.02,210.28,972.0,207.8439,208.1012,207.8439,208.1012,972.0
2025-02-05 10:55:00,210.06,210.21,209.99,210.0,638.0,207.8835,208.0319,207.8142,207.8241,638.0
2025-02-05 11:00:00,210.07,210.08,209.9,209.9,404.0,207.8934,207.9033,207.7251,207.7251,404.0
2025-02-05 11:05:00,210.04,210.19,209.71,209.71,5139.0,207.8637,208.0121,207.5371,207.5371,5139.0
2025-02-05 11:10:00,209.96,210.27,209.81,209.83,6369.0,207.7845,208.0913,207.6361,207.6558,6369.0
2025-02-05 11:15:00,209.78,209.78,209.14,209.24,1871.0,207.6064,207.6064,206.973,207.072,1871.0
2025-02-05 11:20:00,209.29,209.64,209.27,209.64,6480.0,207.1214,207.4678,207.1017,207.4678,6480.0
2025-02-05 11:25:00,209.65,209.83,209.46,209.83,2591.0,207.4777,207.6558,207.2897,207.6558,2591.0
2025-02-05 11:30:00,209.84,209.99,209.77,209.99,1250.0,207.6657,207.8142,207.5965,207.8142,1250.0
2025-02-05 11:35:00,209.8,209.8,209.54,209.6,1806.0,207.6262,207.6262,207.3689,207.4282,1806.0
2025-02-05 11:40:00,209.51,209.51,209.18,209.27,2646.0,207.3392,207.3392,207.0126,207.1017,2646.0
2025-02-05 11:45:00,209.53,209.59,209.31,209.45,1460.0,207.359,207.4183,207.1412,207.2798,1460.0
2025-02-05 11:50:00,209.52,209.87,209.52,209.72,3180.0,207.3491,207.6954,207.3491,207.547,3180.0
2025-02-05 11:55:00,209.73,209.83,209.7,209.71,3511.0,207.5569,207.6558,207.5272,207.5371,3511.0
2025-02-05 12:00:00,209.71,210.4,209.68,210.06,5696.0,207.5371,208.2199,207.5074,207.8835,5696.0
2025-02-05 12:05:00,210.06,210.06,209.92,209.96,3730.0,207.8835,207.8835,207.7449,207.7845,3730.0
2025-02-05 12:10:00,210.05,210.34,210.03,210.21,2159.0,207.8736,208.1606,207.8538,208.0319,2159.0
2025-02-05 12:15:00,210.17,210.36,210.05,210.05,11435.0,207.9923,208.1804,207.8736,207.8736,11435.0
2025-02-05 12:20:00,210.19,210.19,210.08,210.08,668.0,208.0121,208.0121,207.9033,207.9033,668.0
2025-02-05 12:25:00,210.19,210.29,209.97,210.03,7640.0,208.0121,208.1111,207.7944,207.8538,7640.0
2025-02-05 12:30:00,209.98,210.2,209.98,210.15,4480.0,207.8043,208.022,207.8043,207.9725,4480.0
2025-02-05 12:35:00,210.28,210.37,210.22,210.37,952.0,208.1012,208.1903,208.0418,208.1903,952.0
2025-02-05 12:40:00,210.31,210.41,210.29,210.29,500.0,208.1309,208.2298,208.1111,208.1111,500.0
2025-02-05 12:45:00,210.46,210.55,210.32,210.32,2672.0,208.2793,208.3684,208.1408,208.1408,2672.0
2025-02-05 12:50:00,210.46,210.46,210.35,210.35,400.0,208.2793,208.2793,208.1705,208.1705,400.0
2025-02-05 12:55:00,210.32,210.39,210.21,210.22,5175.0,208.1408,208.21,208.0319,208.0418,5175.0
2025-02-05 13:00:00,210.21,210.6,210.21,210.51,5420.0,208.0319,208.4179,208.0319,208.3288,5420.0
2025-02-05 13:05:00,210.46,210.46,210.25,210.25,2183.0,208.2793,208.2793,208.0715,208.0715,2183.0
2025-02-05 13:10:00,210.25,210.35,210.14,210.31,3045.0,208.0715,208.1705,207.9626,208.1309,3045.0
2025-02-05 13:15:00,210.29,210.29,210.17,210.2,2055.0,208.1111,208.1111,207.9923,208.022,2055.0
2025-02-05 13:20:00,210.19,210.27,210.12,210.2,3323.0,208.0121,208.0913,207.9428,208.022,3323.0
2025-02-05 13:25:00,210.19,210.3,210.14,210.3,1364.0,208.0121,208.121,207.9626,208.121,1364.0
2025-02-05 13:30:00,210.26,210.67,210.25,210.67,2016.0,208.0814,208.4871,208.0715,208.4871,2016.0
2025-02-05 13:35:00,210.59,210.63,210.37,210.43,4850.0,208.408,208.4476,208.1903,208.2496,4850.0
2025-02-05 13:40:00,210.42,210.5,210.2,210.42,2550.0,208.2397,208.3189,208.022,208.2397,2550.0
2025-02-05 13:45:00,210.35,210.53,210.35,210.5,4145.0,208.1705,208.3486,208.1705,208.3189,4145.0
2025-02-05 13:50:00,210.35,210.55,210.35,210.46,2831.0,208.1705,208.3684,208.1705,208.2793,2831.0
2025-02-05 13:55:00,210.34,210.36,209.96,210.02,9252.0,208.1606,208.1804,207.7845,207.8439,9252.0
2025-02-05 14:00:00,209.94,210.22,209.92,210.22,5663.0,207.7647,208.0418,207.7449,208.0418,5663.0
2025-02-05 14:05:00,210.26,210.38,210.25,210.38,400.0,208.0814,208.2002,208.0715,208.2002,400.0
2025-02-05 14:10:00,210.36,210.5,210.29,210.5,4963.0,208.1804,208.3189,208.1111,208.3189,4963.0
2025-02-05 14:15:00,210.3,210.62,210.29,210.62,1004.0,208.121,208.4377,208.1111,208.4377,1004.0
2025-02-05 14:20:00,210.59,210.69,210.31,210.37,10349.0,208.408,208.5069,208.1309,208.1903,10349.0
2025-02-05 14:25:00,210.37,210.37,209.99,210.08,4037.0,208.1903,208.1903,207.8142,207.9033,4037.0
2025-02-05 14:30:00,210.13,210.27,209.97,210.11,9089.0,207.9527,208.0913,207.7944,207.9329,9089.0
2025-02-05 14:35:00,210.12,210.25,210.07,210.16,3284.0,207.9428,208.0715,207.8934,207.9824,3284.0
2025-02-05 14:40:00,210.16,210.26,210.16,210.25,771.0,207.9824,208.0814,207.9824,208.0715,771.0
2025-02-05 14:45:00,210.16,210.25,210.0,210.01,7146.0,207.9824,208.0715,207.8241,207.834,7146.0
2025-02-05 14:50:00,210.09,210.09,209.98,210.0,3154.0,207.9132,207.9132,207.8043,207.8241,3154.0
2025-02-05 14:55:00,210.03,210.08,209.92,210.06,8204.0,207.8538,207.9033,207.7449,207.8835,8204.0
2025-02-05 15:00:00,210.06,210.2,209.81,209.84,5678.0,207.8835,208.022,207.6361,207.6657,5678.0
2025-02-05 15:05:00,209.86,210.02,209.8,210.02,3795.0,207.6855,207.8439,207.6262,207.8439,3795.0
2025-02-05 15:10:00,209.97,210.18,209.97,210.16,2560.0,207.7944,208.0022,207.7944,207.9824,2560.0
2025-02-05 15:15:00,210.2,210.2,210.1,210.11,3759.0,208.022,208.022,207.9231,207.9329,3759.0
2025-02-05 15:20:00,210.13,210.27,210.08,210.21,8487.0,207.9527,208.0913,207.9033,208.0319,8487.0
2025-02-05 15:25:00,210.17,210.19,209.74,209.74,13584.0,207.9923,208.0121,207.5668,207.5668,13584.0
2025-02-05 15:30:00,209.74,210.17,209.73,210.04,6460.0,207.5668,207.9923,207.5569,207.8637,6460.0
2025-02-05 15:35:00,210.02,210.03,209.7,209.87,12024.0,207.8439,207.8538,207.5272,207.6954,12024.0
2025-02-05 15:40:00,209.85,209.98,209.78,209.9,3926.0,207.6756,207.8043,207.6064,207.7251,3926.0
2025-02-05 15:45:00,209.9,209.97,209.74,209.81,14742.0,207.7251,207.7944,207.5668,207.6361,14742.0
2025-02-05 15:50:00,209.72,209.95,209.28,209.33,7330.0,207.547,207.7746,207.1115,207.161,7330.0
2025-02-05 15:55:00,209.36,209.42,208.82,209.0,79650.0,207.1907,207.2501,206.6563,206.8344,79650.0
2025-02-06 09:30:00,208.47,209.34,208.39,208.7,13125.0,206.3099,207.1709,206.2308,206.5376,13125.0
2025-02-06 09:35:00,208.7,209.06,208.39,208.74,4520.0,206.5376,206.8938,206.2308,206.5771,4520.0
2025-02-06 09:40:00,208.74,209.16,208.5,208.5,9203.0,206.5771,206.9928,206.3396,206.3396,9203.0
2025-02-06 09:45:00,208.47,209.06,208.44,208.96,4048.0,206.3099,206.8938,206.2803,206.7949,4048.0
2025-02-06 09:50:00,208.96,209.1,208.81,208.98,4832.0,206.7949,206.9334,206.6464,206.8147,4832.0
2025-02-06 09:55:00,208.96,208.97,208.8,208.8,4423.0,206.7949,206.8048,206.6365,206.6365,4423.0
2025-02-06 10:00:00,208.95,209.14,208.87,209.08,4267.0,206.785,206.973,206.7058,206.9136,4267.0
2025-02-06 10:05:00,209.01,209.06,208.72,208.8,7028.0,206.8443,206.8938,206.5574,206.6365,7028.0
2025-02-06 10:10:00,208.8,209.24,208.8,209.02,3254.0,206.6365,207.072,206.6365,206.8542,3254.0
2025-02-06 10:15:00,209.02,209.03,208.64,208.64,3479.0,206.8542,206.8641,206.4782,206.4782,3479.0
2025-02-06 10:20:00,208.87,209.02,208.73,208.79,1427.0,206.7058,206.8542,206.5672,206.6266,1427.0
2025-02-06 10:25:00,208.73,208.97,208.66,208.78,10326.0,206.5672,206.8048,206.498,206.6167,10326.0
2025-02-06 10:30:00,208.78,208.79,208.56,208.56,7669.0,206.6167,206.6266,206.399,206.399,7669.0
2025-02-06 10:35:00,208.54,208.54,207.66,207.66,13347.0,206.3792,206.3792,205.5083,205.5083,13347.0
2025-02-06 10:40:00,207.62,207.62,206.03,206.63,11267.0,205.4687,205.4687,203.8952,204.489,11267.0
2025-02-06 10:45:00,206.43,206.45,206.04,206.29,13547.0,204.2911,204.3109,203.9051,204.1525,13547.0
2025-02-06 10:50:00,206.3,206.39,205.66,205.76,5135.0,204.1624,204.2515,203.5291,203.628,5135.0
2025-02-06 10:55:00,205.66,205.86,205.36,205.4,2113.0,203.5291,203.727,203.2322,203.2718,2113.0
2025-02-06 11:00:00,205.38,205.75,205.1,205.28,13269.0,203.252,203.6181,202.9749,203.153,13269.0
2025-02-06 11:05:00,205.45,205.6,205.11,205.11,6842.0,203.3212,203.4697,202.9848,202.9848,6842.0
2025-02-06 11:10:00,205.12,205.57,205.12,205.33,7603.0,202.9947,203.44,202.9947,203.2025,7603.0
2025-02-06 11:15:00,205.38,205.56,205.13,205.19,3341.0,203.252,203.4301,203.0045,203.0639,3341.0
2025-02-06 11:20:00,205.18,205.21,204.72,204.99,4330.0,203.054,203.0837,202.5988,202.866,4330.0
2025-02-06 11:25:00,204.98,205.15,204.95,205.0,4984.0,202.8561,203.0243,202.8264,202.8759,4984.0
2025-02-06 11:30:00,204.98,205.36,204.96,205.36,21002.0,202.8561,203.2322,202.8363,203.2322,21002.0
2025-02-06 11:35:00,205.33,205.41,205.18,205.39,16477.0,203.2025,203.2816,203.054,203.2619,16477.0
2025-02-06 11:40:00,205.39,205.41,205.25,205.26,4216.0,203.2619,203.2816,203.1233,203.1332,4216.0
2025-02-06 11:45:00,205.26,205.32,205.08,205.19,21974.0,203.1332,203.1926,202.9551,203.0639,21974.0
2025-02-06 11:50:00,205.19,205.19,204.93,205.03,7648.0,203.0639,203.0639,202.8066,202.9056,7648.0
2025-02-06 11:55:00,204.99,204.99,204.59,204.63,4789.0,202.866,202.866,202.4701,202.5097,4789.0
2025-02-06 12:00:00,204.78,204.96,204.78,204.96,10367.0,202.6582,202.8363,202.6582,202.8363,10367.0
2025-02-06 12:05:00,204.93,205.44,204.85,205.4,19091.0,202.8066,203.3113,202.7274,203.2718,19091.0
2025-02-06 12:10:00,205.34,205.56,205.28,205.46,5879.0,203.2124,203.4301,203.153,203.3311,5879.0
2025-02-06 12:15:00,205.46,205.91,205.42,205.83,11320.0,203.3311,203.7765,203.2915,203.6973,11320.0
2025-02-06 12:20:00,205.9,205.93,205.69,205.81,8668.0,203.7666,203.7963,203.5587,203.6775,8668.0
2025-02-06 12:25:00,205.75,205.91,205.55,205.75,18464.0,203.6181,203.7765,203.4202,203.6181,18464.0
2025-02-06 12:30:00,205.71,206.15,205.58,206.15,10669.0,203.5785,204.014,203.4499,204.014,10669.0
2025-02-06 12:35:00,206.16,206.46,206.15,206.39,11555.0,204.0239,204.3208,204.014,204.2515,11555.0
2025-02-06 12:40:00,206.45,206.69,206.35,206.58,6886.0,204.3109,204.5484,204.2119,204.4395,6886.0
2025-02-06 12:45:00,206.58,206.67,206.27,206.38,4204.0,204.4395,204.5286,204.1327,204.2416,4204.0
2025-02-06 12:50:00,206.35,206.58,206.27,206.58,2403.0,204.2119,204.4395,204.1327,204.4395,2403.0
2025-02-06 12:55:00,206.5,207.14,206.47,207.1,9440.0,204.3604,204.9937,204.3307,204.9541,9440.0
2025-02-06 13:00:00,207.01,207.04,206.74,206.94,4857.0,204.8651,204.8948,204.5979,204.7958,4857.0
2025-02-06 13:05:00,206.85,207.07,206.65,206.65,3118.0,204.7067,204.9244,204.5088,204.5088,3118.0
2025-02-06 13:10:00,206.75,206.87,206.46,206.67,5469.0,204.6078,204.7265,204.3208,204.5286,5469.0
2025-02-06 13:15:00,206.56,206.67,206.46,206.47,5262.0,204.4197,204.5286,204.3208,204.3307,5262.0
2025-02-06 13:20:00,206.53,206.65,206.22,206.33,5445.0,204.39,204.5088,204.0833,204.1921,5445.0
2025-02-06 13:25:00,206.37,206.37,205.8,205.87,18036.0,204.2317,204.2317,203.6676,203.7369,18036.0
2025-02-06 13:30:00,205.83,206.0,205.56,205.62,14207.0,203.6973,203.8655,203.4301,203.4895,14207.0
2025-02-06 13:35:00,205.72,205.72,205.31,205.42,5973.0,203.5884,203.5884,203.1827,203.2915,5973.0
2025-02-06 13:40:00,205.34,205.45,205.3,205.35,3255.0,203.2124,203.3212,203.1728,203.2223,3255.0
2025-02-06 13:45:00,205.17,205.3,205.04,205.26,6114.0,203.0441,203.1728,202.9155,203.1332,6114.0
2025-02-06 13:50:00,205.24,205.32,205.13,205.16,3760.0,203.1134,203.1926,203.0045,203.0342,3760.0
2025-02-06 13:55:00,205.21,205.32,205.12,205.28,2978.0,203.0837,203.1926,202.9947,203.153,2978.0
2025-02-06 14:00:00,205.16,205.43,205.12,205.31,7242.0,203.0342,203.3014,202.9947,203.1827,7242.0
2025-02-06 14:05:00,205.22,205.31,205.11,205.11,2610.0,203.0936,203.1827,202.9848,202.9848,2610.0
2025-02-06 14:10:00,205.17,205.18,204.9,204.91,6352.0,203.0441,203.054,202.7769,202.7868,6352.0
2025-02-06 14:15:00,204.91,205.01,204.71,204.93,5283.0,202.7868,202.8858,202.5889,202.8066,5283.0
2025-02-06 14:20:00,204.92,205.14,204.79,204.79,5138.0,202.7967,203.0144,202.6681,202.6681,5138.0
2025-02-06 14:25:00,204.88,204.88,204.43,204.48,7170.0,202.7571,202.7571,202.3118,202.3613,7170.0
2025-02-06 14:30:00,204.31,204.35,203.85,204.05,7164.0,202.193,202.2326,201.7378,201.9357,7164.0
2025-02-06 14:35:00,203.96,204.5,203.86,204.5,5102.0,201.8467,202.3811,201.7477,202.3811,5102.0
2025-02-06 14:40:00,204.39,204.39,204.26,204.36,1755.0,202.2722,202.2722,202.1436,202.2425,1755.0
2025-02-06 14:45:00,204.33,204.78,204.32,204.78,6624.0,202.2128,202.6582,202.2029,202.6582,6624.0
2025-02-06 14:50:00,204.83,204.85,204.7,204.84,3216.0,202.7077,202.7274,202.579,202.7176,3216.0
2025-02-06 14:55:00,204.89,204.95,204.57,204.66,8562.0,202.767,202.8264,202.4504,202.5394,8562.0
2025-02-06 15:00:00,204.64,205.16,204.64,205.16,2191.0,202.5196,203.0342,202.5196,203.0342,2191.0
2025-02-06 15:05:00,205.11,205.18,205.01,205.09,3212.0,202.9848,203.054,202.8858,202.965,3212.0
2025-02-06 15:10:00,205.11,205.5,205.1,205.5,9728.0,202.9848,203.3707,202.9749,203.3707,9728.0
2025-02-06 15:15:00,205.6,205.74,205.42,205.44,9610.0,203.4697,203.6082,203.2915,203.3113,9610.0
2025-02-06 15:20:00,205.35,205.65,205.32,205.58,2031.0,203.2223,203.5192,203.1926,203.4499,2031.0
2025-02-06 15:25:00,205.59,205.7,205.44,205.59,6698.0,203.4598,203.5686,203.3113,203.4598,6698.0
2025-02-06 15:30:00,205.56,205.76,205.56,205.56,6378.0,203.4301,203.628,203.4301,203.4301,6378.0
2025-02-06 15:35:00,205.63,205.87,205.5,205.77,5575.0,203.4994,203.7369,203.3707,203.6379,5575.0
2025-02-06 15:40:00,205.79,205.89,205.67,205.76,3277.0,203.6577,203.7567,203.539,203.628,3277.0
2025-02-06 15:45:00,205.77,205.91,205.64,205.73,18911.0,203.6379,203.7765,203.5093,203.5983,18911.0
2025-02-06 15:50:00,205.73,205.83,205.42,205.74,36902.0,203.5983,203.6973,203.2915,203.6082,36902.0
2025-02-06 15:55:00,205.83,206.66,205.75,206.6,123946.0,203.6973,204.5187,203.6181,204.4593,123946.0
2025-02-07 09:30:00,207.39,207.44,207.03,207.03,9816.0,205.2411,205.2906,204.8849,204.8849,9816.0
2025-02-07 09:35:00,207.0,207.0,206.71,206.71,2700.0,204.8552,204.8552,204.5682,204.5682,2700.0
2025-02-07 09:40:00,207.02,207.95,207.01,207.94,4831.0,204.875,205.7953,204.8651,205.7854,4831.0
2025-02-07 09:45:00,208.09,208.3,207.9,207.9,4736.0,205.9339,206.1417,205.7458,205.7458,4736.0
2025-02-07 09:50:00,207.91,208.01,207.79,207.97,2601.0,205.7557,205.8547,205.637,205.8151,2601.0
2025-02-07 09:55:00,207.9,208.81,207.9,208.81,2882.0,205.7458,206.6464,205.7458,206.6464,2882.0
2025-02-07 10:00:00,208.51,208.9,208.16,208.9,3881.0,206.3495,206.7355,206.0032,206.7355,3881.0
2025-02-07 10:05:00,208.58,208.65,208.31,208.61,7163.0,206.4188,206.4881,206.1516,206.4485,7163.0
2025-02-07 10:10:00,208.58,208.58,207.5,207.51,11725.0,206.4188,206.4188,205.35,205.3599,11725.0
2025-02-07 10:15:00,207.51,207.91,207.37,207.91,2323.0,205.3599,205.7557,205.2213,205.7557,2323.0
2025-02-07 10:20:00,207.86,208.39,207.86,208.0,1716.0,205.7063,206.2308,205.7063,205.8448,1716.0
2025-02-07 10:25:00,208.01,208.2,207.64,207.64,5439.0,205.8547,206.0427,205.4885,205.4885,5439.0
2025-02-07 10:30:00,207.72,207.72,207.43,207.57,2369.0,205.5677,205.5677,205.2807,205.4193,2369.0
2025-02-07 10:35:00,207.65,207.94,207.65,207.81,1108.0,205.4984,205.7854,205.4984,205.6568,1108.0
2025-02-07 10:40:00,207.66,208.08,207.66,208.08,4540.0,205.5083,205.924,205.5083,205.924,4540.0
2025-02-07 10:45:00,208.08,208.41,208.02,208.23,6536.0,205.924,206.2506,205.8646,206.0724,6536.0
2025-02-07 10:50:00,208.24,208.38,206.72,206.98,22100.0,206.0823,206.2209,204.5781,204.8354,22100.0
2025-02-07 10:55:00,206.98,207.48,206.97,207.38,2754.0,204.8354,205.3302,204.8255,205.2312,2754.0
2025-02-07 11:00:00,207.35,207.43,207.15,207.43,1346.0,205.2015,205.2807,205.0036,205.2807,1346.0
2025-02-07 11:05:00,207.33,207.87,207.27,207.87,1393.0,205.1818,205.7162,205.1224,205.7162,1393.0
2025-02-07 11:10:00,207.95,207.99,207.57,207.57,4034.0,205.7953,205.8349,205.4193,205.4193,4034.0
2025-02-07 11:15:00,207.66,208.31,207.57,208.26,4619.0,205.5083,206.1516,205.4193,206.1021,4619.0
2025-02-07 11:20:00,208.24,208.38,207.64,207.64,6128.0,206.0823,206.2209,205.4885,205.4885,6128.0
2025-02-07 11:25:00,207.61,207.61,207.22,207.22,1532.0,205.4589,205.4589,205.0729,205.0729,1532.0
2025-02-07 11:30:00,207.28,207.75,207.28,207.75,1269.0,205.1323,205.5974,205.1323,205.5974,1269.0
2025-02-07 11:35:00,207.71,207.71,207.53,207.7,1100.0,205.5578,205.5578,205.3797,205.5479,1100.0
2025-02-07 11:40:00,207.51,207.66,207.17,207.26,9383.0,205.3599,205.5083,205.0234,205.1125,9383.0
2025-02-07 11:45:00,207.14,207.51,207.13,207.51,7204.0,204.9937,205.3599,204.9838,205.3599,7204.0
2025-02-07 11:50:00,207.43,207.5,207.28,207.46,1337.0,205.2807,205.35,205.1323,205.3104,1337.0
2025-02-07 11:55:00,207.49,207.81,207.43,207.43,2615.0,205.3401,205.6568,205.2807,205.2807,2615.0
2025-02-07 12:00:00,207.35,207.63,207.35,207.51,2040.0,205.2015,205.4786,205.2015,205.3599,2040.0
2025-02-07 12:05:00,207.51,208.13,207.5,207.99,1382.0,205.3599,205.9735,205.35,205.8349,1382.0
2025-02-07 12:10:00,207.85,207.97,207.71,207.9,2530.0,205.6964,205.8151,205.5578,205.7458,2530.0
2025-02-07 12:15:00,207.9,207.9,207.57,207.87,4464.0,205.7458,205.7458,205.4193,205.7162,4464.0
2025-02-07 12:20:00,207.76,208.07,207.76,207.82,4711.0,205.6073,205.9141,205.6073,205.6667,4711.0
2025-02-07 12:25:00,208.07,208.07,207.61,207.64,5611.0,205.9141,205.9141,205.4589,205.4885,5611.0
2025-02-07 12:30:00,207.7,207.8,207.52,207.52,3428.0,205.5479,205.6469,205.3698,205.3698,3428.0
2025-02-07 12:35:00,207.54,207.77,207.53,207.76,3426.0,205.3896,205.6172,205.3797,205.6073,3426.0
2025-02-07 12:40:00,207.65,207.65,207.65,207.65,100.0,205.4984,205.4984,205.4984,205.4984,100.0
2025-02-07 12:45:00,207.73,207.73,207.35,207.46,5534.0,205.5776,205.5776,205.2015,205.3104,5534.0
2025-02-07 12:50:00,207.38,207.54,207.26,207.49,2910.0,205.2312,205.3896,205.1125,205.3401,2910.0
2025-02-07 12:55:00,207.48,207.55,207.32,207.38,3228.0,205.3302,205.3995,205.1719,205.2312,3228.0
2025-02-07 13:00:00,207.27,207.35,207.22,207.35,2719.0,205.1224,205.2015,205.0729,205.2015,2719.0
2025-02-07 13:05:00,207.41,207.57,207.4,207.57,3776.0,205.2609,205.4193,205.251,205.4193,3776.0
2025-02-07 13:10:00,207.7,207.78,207.68,207.78,2190.0,205.5479,205.6271,205.5281,205.6271,2190.0
2025-02-07 13:15:00,207.76,207.76,207.66,207.66,2023.0,205.6073,205.6073,205.5083,205.5083,2023.0
2025-02-07 13:20:00,207.67,207.67,207.41,207.45,8811.0,205.5182,205.5182,205.2609,205.3005,8811.0
2025-02-07 13:25:00,207.41,207.54,207.38,207.46,3504.0,205.2609,205.3896,205.2312,205.3104,3504.0
2025-02-07 13:30:00,207.4,207.57,207.4,207.4,1646.0,205.251,205.4193,205.251,205.251,1646.0
2025-02-07 13:35:00,207.4,207.5,207.4,207.5,2007.0,205.251,205.35,205.251,205.35,2007.0
2025-02-07 13:40:00,207.4,207.4,207.01,207.01,4752.0,205.251,205.251,204.8651,204.8651,4752.0
2025-02-07 13:45:00,207.01,207.28,207.01,207.26,3355.0,204.8651,205.1323,204.8651,205.1125,3355.0
2025-02-07 13:50:00,207.26,207.38,207.1,207.16,9832.0,205.1125,205.2312,204.9541,205.0135,9832.0
2025-02-07 13:55:00,207.14,207.46,207.05,207.26,5976.0,204.9937,205.3104,204.9047,205.1125,5976.0
2025-02-07 14:00:00,207.12,207.54,207.11,207.47,11043.0,204.9739,205.3896,204.964,205.3203,11043.0
2025-02-07 14:05:00,207.47,207.53,207.31,207.45,3788.0,205.3203,205.3797,205.162,205.3005,3788.0
2025-02-07 14:10:00,207.34,207.41,207.26,207.34,10440.0,205.1916,205.2609,205.1125,205.1916,10440.0
2025-02-07 14:15:00,207.33,207.54,207.18,207.45,5086.0,205.1818,205.3896,205.0333,205.3005,5086.0
2025-02-07 14:20:00,207.45,207.46,207.3,207.3,7262.0,205.3005,205.3104,205.1521,205.1521,7262.0
2025-02-07 14:25:00,207.31,207.35,207.16,207.25,9112.0,205.162,205.2015,205.0135,205.1026,9112.0
2025-02-07 14:30:00,207.3,207.55,207.18,207.55,5806.0,205.1521,205.3995,205.0333,205.3995,5806.0
2025-02-07 14:35:00,207.53,207.53,207.41,207.52,1401.0,205.3797,205.3797,205.2609,205.3698,1401.0
2025-02-07 14:40:00,207.53,208.22,207.51,207.86,9743.0,205.3797,206.0625,205.3599,205.7063,9743.0
2025-02-07 14:45:00,207.99,207.99,207.55,207.64,6390.0,205.8349,205.8349,205.3995,205.4885,6390.0
2025-02-07 14:50:00,207.53,207.6,207.06,207.16,28194.0,205.3797,205.449,204.9146,205.0135,28194.0
2025-02-07 14:55:00,207.0,207.07,206.52,206.67,11252.0,204.8552,204.9244,204.3801,204.5286,11252.0
2025-02-07 15:00:00,206.67,206.79,205.55,205.56,22974.0,204.5286,204.6473,203.4202,203.4301,22974.0
2025-02-07 15:05:00,205.58,206.19,205.46,205.87,20003.0,203.4499,204.0536,203.3311,203.7369,20003.0
2025-02-07 15:10:00,205.81,205.97,205.63,205.78,15759.0,203.6775,203.8358,203.4994,203.6478,15759.0
2025-02-07 15:15:00,205.78,205.86,205.38,205.73,18638.0,203.6478,203.727,203.252,203.5983,18638.0
2025-02-07 15:20:00,205.74,205.9,205.73,205.86,9770.0,203.6082,203.7666,203.5983,203.727,9770.0
2025-02-07 15:25:00,205.79,205.95,205.43,205.62,17022.0,203.6577,203.8161,203.3014,203.4895,17022.0
2025-02-07 15:30:00,205.66,205.87,205.54,205.77,18712.0,203.5291,203.7369,203.4103,203.6379,18712.0
2025-02-07 15:35:00,205.77,205.87,205.27,205.48,21023.0,203.6379,203.7369,203.1431,203.3509,21023.0
2025-02-07 15:40:00,205.48,205.65,205.33,205.39,26267.0,203.3509,203.5192,203.2025,203.2619,26267.0
2025-02-07 15:45:00,205.42,205.97,205.41,205.75,13327.0,203.2915,203.8358,203.2816,203.6181,13327.0
2025-02-07 15:50:00,205.84,206.07,205.56,205.56,10870.0,203.7072,203.9348,203.4301,203.4301,10870.0
2025-02-07 15:55:00,205.53,206.27,205.53,206.12,45434.0,203.4004,204.1327,203.4004,203.9843,45434.0
2025-02-10 09:30:00,206.0,206.96,206.0,206.37,12803.0,203.8655,204.8156,203.8655,204.2317,12803.0
2025-02-10 09:35:00,206.71,206.71,205.56,205.73,6124.0,204.5682,204.5682,203.4301,203.5983,6124.0
2025-02-10 09:40:00,205.84,205.84,205.26,205.27,7796.0,203.7072,203.7072,203.1332,203.1431,7796.0
2025-02-10 09:45:00,205.46,205.95,205.27,205.95,3129.0,203.3311,203.8161,203.1431,203.8161,3129.0
2025-02-10 09:50:00,206.0,206.85,205.39,206.84,3596.0,203.8655,204.7067,203.2619,204.6968,3596.0
2025-02-10 09:55:00,207.08,207.41,206.82,207.22,1700.0,204.9343,205.2609,204.677,205.0729,1700.0
2025-02-10 10:00:00,207.36,208.12,207.25,207.71,8946.0,205.2114,205.9636,205.1026,205.5578,8946.0
2025-02-10 10:05:00,208.26,208.31,207.86,208.08,2236.0,206.1021,206.1516,205.7063,205.924,2236.0
2025-02-10 10:10:00,208.05,208.25,207.42,207.47,20798.0,205.8943,206.0922,205.2708,205.3203,20798.0
2025-02-10 10:15:00,207.46,208.03,207.45,207.9,13036.0,205.3104,205.8745,205.3005,205.7458,13036.0
2025-02-10 10:20:00,207.99,208.29,207.76,208.27,2066.0,205.8349,206.1318,205.6073,206.112,2066.0
2025-02-10 10:25:00,208.29,208.55,208.03,208.43,6669.0,206.1318,206.3891,205.8745,206.2704,6669.0
2025-02-10 10:30:00,208.35,208.45,208.04,208.15,3989.0,206.1912,206.2901,205.8844,205.9933,3989.0
2025-02-10 10:35:00,208.04,208.19,207.93,208.19,23586.0,205.8844,206.0328,205.7755,206.0328,23586.0
2025-02-10 10:40:00,208.24,208.45,208.23,208.32,3448.0,206.0823,206.2901,206.0724,206.1615,3448.0
2025-02-10 10:45:00,208.47,209.0,208.46,208.88,2886.0,206.3099,206.8344,206.3,206.7157,2886.0
2025-02-10 10:50:00,208.86,209.19,208.83,209.0,3084.0,206.6959,207.0225,206.6662,206.8344,3084.0
2025-02-10 10:55:00,209.0,209.0,208.7,208.7,3966.0,206.8344,206.8344,206.5376,206.5376,3966.0
2025-02-10 11:00:00,208.77,208.81,208.55,208.59,7370.0,206.6068,206.6464,206.3891,206.4287,7370.0
2025-02-10 11:05:00,208.59,208.77,208.59,208.77,700.0,206.4287,206.6068,206.4287,206.6068,700.0
2025-02-10 11:10:00,208.8,208.92,208.38,208.38,4438.0,206.6365,206.7553,206.2209,206.2209,4438.0
2025-02-10 11:15:00,208.63,208.63,208.32,208.32,1482.0,206.4683,206.4683,206.1615,206.1615,1482.0
2025-02-10 11:20:00,208.43,208.61,208.25,208.3,9562.0,206.2704,206.4485,206.0922,206.1417,9562.0
2025-02-10 11:25:00,208.45,208.68,208.39,208.53,5058.0,206.2901,206.5178,206.2308,206.3693,5058.0
2025-02-10 11:30:00,208.54,208.61,208.32,208.42,5516.0,206.3792,206.4485,206.1615,206.2605,5516.0
2025-02-10 11:35:00,208.47,208.63,208.33,208.63,2142.0,206.3099,206.4683,206.1714,206.4683,2142.0
2025-02-10 11:40:00,208.63,208.73,208.53,208.55,2890.0,206.4683,206.5672,206.3693,206.3891,2890.0
2025-02-10 11:45:00,208.59,208.6,208.23,208.24,7279.0,206.4287,206.4386,206.0724,206.0823,7279.0
2025-02-10 11:50:00,208.44,208.64,208.23,208.5,1875.0,206.2803,206.4782,206.0724,206.3396,1875.0
2025-02-10 11:55:00,208.54,208.55,208.45,208.5,1900.0,206.3792,206.3891,206.2901,206.3396,1900.0
2025-02-10 12:00:00,208.5,208.65,208.45,208.58,1404.0,206.3396,206.4881,206.2901,206.4188,1404.0
2025-02-10 12:05:00,208.58,208.58,208.36,208.38,4827.0,206.4188,206.4188,206.2011,206.2209,4827.0
2025-02-10 12:10:00,208.35,208.51,208.35,208.51,7665.0,206.1912,206.3495,206.1912,206.3495,7665.0
2025-02-10 12:15:00,208.43,208.85,208.34,208.75,4251.0,206.2704,206.686,206.1813,206.587,4251.0
2025-02-10 12:20:00,208.81,208.89,208.67,208.78,4859.0,206.6464,206.7256,206.5079,206.6167,4859.0
2025-02-10 12:25:00,208.81,208.94,208.69,208.84,6658.0,206.6464,206.7751,206.5277,206.6761,6658.0
2025-02-10 12:30:00,208.86,208.96,208.71,208.86,7522.0,206.6959,206.7949,206.5475,206.6959,7522.0
2025-02-10 12:35:00,208.86,209.14,208.75,209.14,3912.0,206.6959,206.973,206.587,206.973,3912.0
2025-02-10 12:40:00,209.15,209.51,209.03,209.16,8668.0,206.9829,207.3392,206.8641,206.9928,8668.0
2025-02-10 12:45:00,209.04,209.13,209.0,209.03,11688.0,206.874,206.9631,206.8344,206.8641,11688.0
2025-02-10 12:50:00,209.08,209.26,209.05,209.25,1222.0,206.9136,207.0918,206.8839,207.0819,1222.0
2025-02-10 12:55:00,209.15,209.26,209.12,209.13,900.0,206.9829,207.0918,206.9532,206.9631,900.0
2025-02-10 13:00:00,209.13,209.41,209.07,209.07,1710.0,206.9631,207.2402,206.9037,206.9037,1710.0
2025-02-10 13:05:00,209.28,209.28,209.1,209.22,1205.0,207.1115,207.1115,206.9334,207.0522,1205.0
2025-02-10 13:10:00,209.15,209.24,209.05,209.24,6230.0,206.9829,207.072,206.8839,207.072,6230.0
2025-02-10 13:15:00,209.22,209.22,209.01,209.08,2506.0,207.0522,207.0522,206.8443,206.9136,2506.0
2025-02-10 13:20:00,209.17,209.18,209.0,209.0,3831.0,207.0027,207.0126,206.8344,206.8344,3831.0
2025-02-10 13:25:00,209.16,209.26,209.0,209.1,4350.0,206.9928,207.0918,206.8344,206.9334,4350.0
2025-02-10 13:30:00,209.01,209.17,208.92,208.96,18647.0,206.8443,207.0027,206.7553,206.7949,18647.0
2025-02-10 13:35:00,208.99,209.38,208.92,209.09,4602.0,206.8246,207.2105,206.7553,206.9235,4602.0
2025-02-10 13:40:00,209.19,209.31,209.19,209.19,1470.0,207.0225,207.1412,207.0225,207.0225,1470.0
2025-02-10 13:45:00,209.29,209.29,209.14,209.16,4101.0,207.1214,207.1214,206.973,206.9928,4101.0
2025-02-10 13:50:00,209.16,209.21,208.82,208.94,12618.0,206.9928,207.0423,206.6563,206.7751,12618.0
2025-02-10 13:55:00,208.97,209.11,208.93,208.95,4261.0,206.8048,206.9433,206.7652,206.785,4261.0
2025-02-10 14:00:00,209.01,209.05,208.93,209.05,6249.0,206.8443,206.8839,206.7652,206.8839,6249.0
2025-02-10 14:05:00,209.06,209.15,209.01,209.06,2314.0,206.8938,206.9829,206.8443,206.8938,2314.0
2025-02-10 14:10:00,209.06,209.4,209.06,209.4,4062.0,206.8938,207.2303,206.8938,207.2303,4062.0
2025-02-10 14:15:00,209.24,209.58,209.14,209.48,5773.0,207.072,207.4084,206.973,207.3095,5773.0
2025-02-10 14:20:00,209.4,209.49,209.16,209.16,15152.0,207.2303,207.3194,206.9928,206.9928,15152.0
2025-02-10 14:25:00,209.16,209.21,208.99,208.99,7738.0,206.9928,207.0423,206.8246,206.8246,7738.0
2025-02-10 14:30:00,209.06,209.21,209.0,209.21,7659.0,206.8938,207.0423,206.8344,207.0423,7659.0
2025-02-10 14:35:00,209.14,209.62,209.14,209.55,2754.0,206.973,207.448,206.973,207.3788,2754.0
2025-02-10 14:40:00,209.47,209.55,209.34,209.37,4728.0,207.2996,207.3788,207.1709,207.2006,4728.0
2025-02-10 14:45:00,209.36,209.62,209.34,209.49,3539.0,207.1907,207.448,207.1709,207.3194,3539.0
2025-02-10 14:50:00,209.53,209.73,209.53,209.67,5568.0,207.359,207.5569,207.359,207.4975,5568.0
2025-02-10 14:55:00,209.67,209.73,209.57,209.62,8037.0,207.4975,207.5569,207.3985,207.448,8037.0
2025-02-10 15:00:00,209.65,209.83,209.58,209.71,7487.0,207.4777,207.6558,207.4084,207.5371,7487.0
2025-02-10 15:05:00,209.68,209.86,209.65,209.83,6297.0,207.5074,207.6855,207.4777,207.6558,6297.0
2025-02-10 15:10:00,209.82,209.88,209.44,209.52,9938.0,207.646,207.7053,207.2699,207.3491,9938.0
2025-02-10 15:15:00,209.47,209.52,209.34,209.39,5383.0,207.2996,207.3491,207.1709,207.2204,5383.0
2025-02-10 15:20:00,209.4,209.45,209.12,209.19,6373.0,207.2303,207.2798,206.9532,207.0225,6373.0
2025-02-10 15:25:00,209.19,209.24,209.0,209.07,8570.0,207.0225,207.072,206.8344,206.9037,8570.0
2025-02-10 15:30:00,209.0,209.13,208.91,209.06,12056.0,206.8344,206.9631,206.7454,206.8938,12056.0
2025-02-10 15:35:00,209.07,209.09,208.92,209.06,8855.0,206.9037,206.9235,206.7553,206.8938,8855.0
2025-02-10 15:40:00,209.1,209.24,209.05,209.24,9680.0,206.9334,207.072,206.8839,207.072,9680.0
2025-02-10 15:45:00,209.19,209.31,208.89,208.89,14244.0,207.0225,207.1412,206.7256,206.7256,14244.0
2025-02-10 15:50:00,209.08,209.08,208.46,208.58,13539.0,206.9136,206.9136,206.3,206.4188,13539.0
2025-02-10 15:55:00,208.65,208.83,208.22,208.46,72820.0,206.4881,206.6662,206.0625,206.3,72820.0
2025-02-11 09:30:00,209.26,209.26,207.99,208.0,54566.0,207.0918,207.0918,205.8349,205.8448,54566.0
2025-02-11 09:35:00,208.25,208.25,207.0,207.01,6678.0,206.0922,206.0922,204.8552,204.8651,6678.0
2025-02-11 09:40:00,207.3,207.59,206.84,207.08,3215.0,205.1521,205.4391,204.6968,204.9343,3215.0
2025-02-11 09:45:00,207.08,207.5,207.07,207.36,7031.0,204.9343,205.35,204.9244,205.2114,7031.0
2025-02-11 09:50:00,207.36,207.64,207.02,207.16,7574.0,205.2114,205.4885,204.875,205.0135,7574.0
2025-02-11 09:55:00,206.93,207.55,206.93,207.43,2825.0,204.7859,205.3995,204.7859,205.2807,2825.0
2025-02-11 10:00:00,207.28,207.44,206.82,207.2,10995.0,205.1323,205.2906,204.677,205.0531,10995.0
2025-02-11 10:05:00,207.01,207.35,206.82,207.19,5905.0,204.8651,205.2015,204.677,205.0432,5905.0
2025-02-11 10:10:00,207.2,207.3,206.9,207.09,1800.0,205.0531,205.1521,204.7562,204.9442,1800.0
2025-02-11 10:15:00,207.09,207.09,206.85,207.06,1595.0,204.9442,204.9442,204.7067,204.9146,1595.0
2025-02-11 10:20:00,207.0,207.26,207.0,207.23,1812.0,204.8552,205.1125,204.8552,205.0828,1812.0
2025-02-11 10:25:00,207.15,207.38,207.14,207.38,3662.0,205.0036,205.2312,204.9937,205.2312,3662.0
2025-02-11 10:30:00,207.51,207.76,207.49,207.54,15621.0,205.3599,205.6073,205.3401,205.3896,15621.0
2025-02-11 10:35:00,207.65,208.05,207.54,207.9,3703.0,205.4984,205.8943,205.3896,205.7458,3703.0
2025-02-11 10:40:00,207.9,208.18,207.62,207.88,3072.0,205.7458,206.0229,205.4687,205.7261,3072.0
2025-02-11 10:45:00,207.88,208.25,207.88,208.08,8071.0,205.7261,206.0922,205.7261,205.924,8071.0
2025-02-11 10:50:00,208.08,208.1,207.97,208.06,8433.0,205.924,205.9438,205.8151,205.9042,8433.0
2025-02-11 10:55:00,208.1,208.14,207.9,207.98,4832.0,205.9438,205.9834,205.7458,205.825,4832.0
2025-02-11 11:00:00,207.97,208.6,207.97,208.6,16515.0,205.8151,206.4386,205.8151,206.4386,16515.0
2025-02-11 11:05:00,209.05,209.18,208.86,208.86,14457.0,206.8839,207.0126,206.6959,206.6959,14457.0
2025-02-11 11:10:00,209.01,209.02,208.99,209.02,746.0,206.8443,206.8542,206.8246,206.8542,746.0
2025-02-11 11:15:00,209.04,209.05,208.71,208.77,5125.0,206.874,206.8839,206.5475,206.6068,5125.0
2025-02-11 11:20:00,208.91,208.92,208.46,208.58,6384.0,206.7454,206.7553,206.3,206.4188,6384.0
2025-02-11 11:25:00,208.46,208.58,208.1,208.1,3690.0,206.3,206.4188,205.9438,205.9438,3690.0
2025-02-11 11:30:00,208.08,208.12,207.66,207.77,4066.0,205.924,205.9636,205.5083,205.6172,4066.0
2025-02-11 11:35:00,207.78,208.07,207.78,207.94,1375.0,205.6271,205.9141,205.6271,205.7854,1375.0
2025-02-11 11:40:00,207.83,208.1,207.76,207.79,3645.0,205.6766,205.9438,205.6073,205.637,3645.0
2025-02-11 11:45:00,207.81,208.04,207.81,207.88,2517.0,205.6568,205.8844,205.6568,205.7261,2517.0
2025-02-11 11:50:00,207.95,208.05,207.76,207.76,5551.0,205.7953,205.8943,205.6073,205.6073,5551.0
2025-02-11 11:55:00,207.67,207.91,207.67,207.87,3771.0,205.5182,205.7557,205.5182,205.7162,3771.0
2025-02-11 12:00:00,207.84,208.09,207.73,208.05,10842.0,205.6865,205.9339,205.5776,205.8943,10842.0
2025-02-11 12:05:00,207.91,208.06,207.91,208.06,1165.0,205.7557,205.9042,205.7557,205.9042,1165.0
2025-02-11 12:10:00,208.06,208.13,207.77,207.83,7591.0,205.9042,205.9735,205.6172,205.6766,7591.0
2025-02-11 12:15:00,207.78,208.12,207.71,208.1,36901.0,205.6271,205.9636,205.5578,205.9438,36901.0
2025-02-11 12:20:00,207.88,207.92,207.65,207.91,8062.0,205.7261,205.7656,205.4984,205.7557,8062.0
2025-02-11 12:25:00,207.69,208.01,207.69,208.0,7883.0,205.538,205.8547,205.538,205.8448,7883.0
2025-02-11 12:30:00,207.85,208.05,207.84,208.0,5335.0,205.6964,205.8943,205.6865,205.8448,5335.0
2025-02-11 12:35:00,207.93,208.03,207.69,207.82,8989.0,205.7755,205.8745,205.538,205.6667,8989.0
2025-02-11 12:40:00,207.78,207.83,207.65,207.76,3575.0,205.6271,205.6766,205.4984,205.6073,3575.0
2025-02-11 12:45:00,207.76,207.81,207.66,207.74,11573.0,205.6073,205.6568,205.5083,205.5875,11573.0
2025-02-11 12:50:00,207.74,207.75,207.38,207.52,10059.0,205.5875,205.5974,205.2312,205.3698,10059.0
2025-02-11 12:55:00,207.53,207.62,207.43,207.52,1900.0,205.3797,205.4687,205.2807,205.3698,1900.0
2025-02-11 13:00:00,207.53,207.54,206.95,207.08,10852.0,205.3797,205.3896,204.8057,204.9343,10852.0
2025-02-11 13:05:00,207.08,207.2,206.88,207.05,31011.0,204.9343,205.0531,204.7364,204.9047,31011.0
2025-02-11 13:10:00,207.01,207.13,206.82,206.99,29849.0,204.8651,204.9838,204.677,204.8453,29849.0
2025-02-11 13:15:00,206.99,207.06,206.92,207.0,6012.0,204.8453,204.9146,204.776,204.8552,6012.0
2025-02-11 13:20:00,207.0,207.28,206.95,207.03,11873.0,204.8552,205.1323,204.8057,204.8849,11873.0
2025-02-11 13:25:00,207.03,207.06,206.78,206.89,4291.0,204.8849,204.9146,204.6375,204.7463,4291.0
2025-02-11 13:30:00,206.75,207.06,206.75,207.0,3904.0,204.6078,204.9146,204.6078,204.8552,3904.0
2025-02-11 13:35:00,206.98,207.06,206.87,206.87,25557.0,204.8354,204.9146,204.7265,204.7265,25557.0
2025-02-11 13:40:00,206.97,207.28,206.93,207.12,26938.0,204.8255,205.1323,204.7859,204.9739,26938.0
2025-02-11 13:45:00,207.21,207.5,207.15,207.28,7139.0,205.063,205.35,205.0036,205.1323,7139.0
2025-02-11 13:50:00,207.24,207.29,207.2,207.27,834.0,205.0927,205.1422,205.0531,205.1224,834.0
2025-02-11 13:55:00,207.19,207.28,207.0,207.03,11103.0,205.0432,205.1323,204.8552,204.8849,11103.0
2025-02-11 14:00:00,207.01,207.21,207.0,207.11,15963.0,204.8651,205.063,204.8552,204.964,15963.0
2025-02-11 14:05:00,207.0,207.29,206.71,206.84,22868.0,204.8552,205.1422,204.5682,204.6968,22868.0
2025-02-11 14:10:00,206.75,206.94,206.71,206.78,3091.0,204.6078,204.7958,204.5682,204.6375,3091.0
2025-02-11 14:15:00,206.78,206.85,206.78,206.83,1270.0,204.6375,204.7067,204.6375,204.6869,1270.0
2025-02-11 14:20:00,206.94,206.94,206.59,206.87,5229.0,204.7958,204.7958,204.4494,204.7265,5229.0
2025-02-11 14:25:00,206.94,207.06,206.75,206.85,4585.0,204.7958,204.9146,204.6078,204.7067,4585.0
2025-02-11 14:30:00,206.95,206.99,206.81,206.91,1800.0,204.8057,204.8453,204.6671,204.7661,1800.0
2025-02-11 14:35:00,206.87,207.02,206.83,207.0,1764.0,204.7265,204.875,204.6869,204.8552,1764.0
2025-02-11 14:40:00,206.9,207.07,206.86,207.0,11761.0,204.7562,204.9244,204.7166,204.8552,11761.0
2025-02-11 14:45:00,207.0,207.02,206.69,206.81,10464.0,204.8552,204.875,204.5484,204.6671,10464.0
2025-02-11 14:50:00,206.83,207.01,206.81,207.01,6029.0,204.6869,204.8651,204.6671,204.8651,6029.0
2025-02-11 14:55:00,207.02,207.02,206.87,206.95,10294.0,204.875,204.875,204.7265,204.8057,10294.0
2025-02-11 15:00:00,206.96,207.0,206.69,206.93,7074.0,204.8156,204.8552,204.5484,204.7859,7074.0
2025-02-11 15:05:00,207.01,207.01,206.86,206.96,2754.0,204.8651,204.8651,204.7166,204.8156,2754.0
2025-02-11 15:10:00,206.96,207.07,206.71,206.82,13864.0,204.8156,204.9244,204.5682,204.677,13864.0
2025-02-11 15:15:00,206.89,206.89,206.67,206.74,5773.0,204.7463,204.7463,204.5286,204.5979,5773.0
2025-02-11 15:20:00,206.74,206.74,206.51,206.61,4368.0,204.5979,204.5979,204.3702,204.4692,4368.0
2025-02-11 15:25:00,206.61,206.98,206.53,206.98,9344.0,204.4692,204.8354,204.39,204.8354,9344.0
2025-02-11 15:30:00,206.99,207.02,206.82,206.85,34974.0,204.8453,204.875,204.677,204.7067,34974.0
2025-02-11 15:35:00,206.8,207.07,206.73,206.92,17185.0,204.6572,204.9244,204.588,204.776,17185.0
2025-02-11 15:40:00,206.87,207.02,206.86,206.97,7934.0,204.7265,204.875,204.7166,204.8255,7934.0
2025-02-11 15:45:00,206.93,206.97,206.7,206.87,9666.0,204.7859,204.8255,204.5583,204.7265,9666.0
2025-02-11 15:50:00,206.92,207.07,206.87,207.0,25306.0,204.776,204.9244,204.7265,204.8552,25306.0
2025-02-11 15:55:00,207.03,207.08,206.17,206.73,199143.0,204.8849,204.9343,204.0338,204.588,199143.0
2025-02-12 09:30:00,204.98,204.98,203.04,203.39,14063.0,202.8561,202.8561,200.9362,201.2826,14063.0
2025-02-12 09:35:00,203.4,203.4,202.75,202.76,5597.0,201.2925,201.2925,200.6492,200.6591,5597.0
2025-02-12 09:40:00,203.04,203.04,202.0,202.0,24705.0,200.9362,200.9362,199.907,199.907,24705.0
2025-02-12 09:45:00,202.08,203.0,201.94,202.83,11646.0,199.9862,200.8966,199.8476,200.7284,11646.0
2025-02-12 09:50:00,202.49,202.75,202.3,202.49,8891.0,200.3919,200.6492,200.2039,200.3919,8891.0
2025-02-12 09:55:00,202.37,202.6,202.35,202.48,34097.0,200.2731,200.5008,200.2534,200.382,34097.0
2025-02-12 10:00:00,202.43,203.17,202.35,202.5,32189.0,200.3325,201.0649,200.2534,200.4018,32189.0
2025-02-12 10:05:00,202.55,203.0,202.42,202.97,38601.0,200.4513,200.8966,200.3226,200.8669,38601.0
2025-02-12 10:10:00,202.64,202.91,202.23,202.53,26595.0,200.5403,200.8076,200.1346,200.4315,26595.0
2025-02-12 10:15:00,202.74,202.98,202.5,202.88,19940.0,200.6393,200.8768,200.4018,200.7779,19940.0
2025-02-12 10:20:00,202.82,203.09,202.78,202.95,14771.0,200.7185,200.9857,200.6789,200.8471,14771.0
2025-02-12 10:25:00,202.97,202.97,202.01,202.01,19318.0,200.8669,200.8669,199.9169,199.9169,19318.0
2025-02-12 10:30:00,202.21,202.4,202.02,202.1,15777.0,200.1148,200.3028,199.9268,200.0059,15777.0
2025-02-12 10:35:00,202.34,202.59,202.05,202.52,24970.0,200.2435,200.4909,199.9565,200.4216,24970.0
2025-02-12 10:40:00,202.62,202.63,201.56,201.85,9728.0,200.5206,200.5305,199.4715,199.7585,9728.0
2025-02-12 10:45:00,201.94,201.96,201.27,201.27,7898.0,199.8476,199.8674,199.1845,199.1845,7898.0
2025-02-12 10:50:00,201.48,201.48,200.76,200.82,5158.0,199.3924,199.3924,198.6798,198.7392,5158.0
2025-02-12 10:55:00,200.77,200.88,200.63,200.78,7309.0,198.6897,198.7986,198.5512,198.6996,7309.0
2025-02-12 11:00:00,200.78,200.78,200.19,200.65,14167.0,198.6996,198.6996,198.1157,198.571,14167.0
2025-02-12 11:05:00,200.65,200.76,200.22,200.22,4093.0,198.571,198.6798,198.1454,198.1454,4093.0
2025-02-12 11:10:00,200.27,200.27,199.56,199.56,13131.0,198.1949,198.1949,197.4923,197.4923,13131.0
2025-02-12 11:15:00,199.72,199.95,199.56,199.9,9580.0,197.6506,197.8782,197.4923,197.8287,9580.0
2025-02-12 11:20:00,199.95,200.03,199.57,199.84,12522.0,197.8782,197.9574,197.5022,197.7694,12522.0
2025-02-12 11:25:00,199.76,200.34,199.68,200.12,38658.0,197.6902,198.2642,197.611,198.0465,38658.0
2025-02-12 11:30:00,200.19,200.26,199.91,200.23,7224.0,198.1157,198.185,197.8386,198.1553,7224.0
2025-02-12 11:35:00,200.0,200.38,199.92,200.15,11235.0,197.9277,198.3038,197.8485,198.0761,11235.0
2025-02-12 11:40:00,200.17,200.73,200.17,200.62,17536.0,198.0959,198.6501,198.0959,198.5413,17536.0
2025-02-12 11:45:00,200.54,201.26,200.54,201.26,6517.0,198.4621,199.1746,198.4621,199.1746,6517.0
2025-02-12 11:50:00,201.25,201.61,201.11,201.11,7623.0,199.1648,199.521,199.0262,199.0262,7623.0
2025-02-12 11:55:00,201.11,201.58,201.06,201.39,3931.0,199.0262,199.4913,198.9767,199.3033,3931.0
2025-02-12 12:00:00,201.58,201.74,201.33,201.6,11210.0,199.4913,199.6497,199.2439,199.5111,11210.0
2025-02-12 12:05:00,201.59,201.86,201.46,201.68,9775.0,199.5012,199.7684,199.3726,199.5903,9775.0
2025-02-12 12:10:00,201.75,201.85,201.48,201.55,6526.0,199.6596,199.7585,199.3924,199.4616,6526.0
2025-02-12 12:15:00,201.53,201.55,201.03,201.03,15411.0,199.4418,199.4616,198.947,198.947,15411.0
2025-02-12 12:20:00,201.02,201.49,201.02,201.3,6341.0,198.9371,199.4023,198.9371,199.2142,6341.0
2025-02-12 12:25:00,201.3,201.38,201.18,201.18,905.0,199.2142,199.2934,199.0955,199.0955,905.0
2025-02-12 12:30:00,201.22,201.44,201.04,201.28,15025.0,199.1351,199.3528,198.9569,199.1944,15025.0
2025-02-12 12:35:00,201.28,201.47,201.27,201.39,2817.0,199.1944,199.3825,199.1845,199.3033,2817.0
2025-02-12 12:40:00,201.39,201.46,201.11,201.38,8525.0,199.3033,199.3726,199.0262,199.2934,8525.0
2025-02-12 12:45:00,201.29,202.39,201.29,202.25,15983.0,199.2043,200.2929,199.2043,200.1544,15983.0
2025-02-12 12:50:00,202.27,202.63,202.18,202.63,7197.0,200.1742,200.5305,200.0851,200.5305,7197.0
2025-02-12 12:55:00,202.63,202.7,202.41,202.49,11327.0,200.5305,200.5997,200.3127,200.3919,11327.0
2025-02-12 13:00:00,202.49,202.62,202.0,202.0,4337.0,200.3919,200.5206,199.907,199.907,4337.0
2025-02-12 13:05:00,201.96,202.29,201.92,202.09,2901.0,199.8674,200.194,199.8278,199.996,2901.0
2025-02-12 13:10:00,202.04,202.09,201.74,201.96,2861.0,199.9466,199.996,199.6497,199.8674,2861.0
2025-02-12 13:15:00,201.99,201.99,201.53,201.84,3624.0,199.8971,199.8971,199.4418,199.7486,3624.0
2025-02-12 13:20:00,201.71,201.73,201.39,201.56,5545.0,199.62,199.6398,199.3033,199.4715,5545.0
2025-02-12 13:25:00,201.59,201.82,201.53,201.64,5091.0,199.5012,199.7288,199.4418,199.5507,5091.0
2025-02-12 13:30:00,201.64,201.78,201.0,201.0,9756.0,199.5507,199.6893,198.9173,198.9173,9756.0
2025-02-12 13:35:00,200.96,201.18,200.83,201.05,3620.0,198.8778,199.0955,198.7491,198.9668,3620.0
2025-02-12 13:40:00,201.14,201.22,200.99,200.99,1290.0,199.0559,199.1351,198.9074,198.9074,1290.0
2025-02-12 13:45:00,200.89,201.21,200.89,201.08,1462.0,198.8085,199.1252,198.8085,198.9965,1462.0
2025-02-12 13:50:00,200.93,201.27,200.93,201.06,10623.0,198.8481,199.1845,198.8481,198.9767,10623.0
2025-02-12 13:55:00,201.14,201.15,200.93,200.95,5922.0,199.0559,199.0658,198.8481,198.8679,5922.0
2025-02-12 14:00:00,200.93,201.09,200.61,200.68,26095.0,198.8481,199.0064,198.5314,198.6007,26095.0
2025-02-12 14:05:00,200.68,200.85,200.51,200.81,4176.0,198.6007,198.7689,198.4324,198.7293,4176.0
2025-02-12 14:10:00,200.78,200.89,200.52,200.73,4232.0,198.6996,198.8085,198.4423,198.6501,4232.0
2025-02-12 14:15:00,200.63,200.7,200.49,200.5,6511.0,198.5512,198.6204,198.4126,198.4225,6511.0
2025-02-12 14:20:00,200.63,200.63,200.17,200.18,3796.0,198.5512,198.5512,198.0959,198.1058,3796.0
2025-02-12 14:25:00,200.23,200.43,200.22,200.25,5947.0,198.1553,198.3532,198.1454,198.1751,5947.0
2025-02-12 14:30:00,200.22,200.4,200.22,200.39,3740.0,198.1454,198.3236,198.1454,198.3137,3740.0
2025-02-12 14:35:00,200.22,200.23,200.0,200.08,5626.0,198.1454,198.1553,197.9277,198.0069,5626.0
2025-02-12 14:40:00,200.11,200.22,199.99,200.15,17409.0,198.0366,198.1454,197.9178,198.0761,17409.0
2025-02-12 14:45:00,200.21,200.48,200.14,200.48,7815.0,198.1355,198.4027,198.0663,198.4027,7815.0
2025-02-12 14:50:00,200.38,200.41,199.95,200.04,10747.0,198.3038,198.3335,197.8782,197.9673,10747.0
2025-02-12 14:55:00,200.1,200.21,199.96,200.11,3772.0,198.0267,198.1355,197.8881,198.0366,3772.0
2025-02-12 15:00:00,200.06,200.48,200.06,200.37,15146.0,197.9871,198.4027,197.9871,198.2939,15146.0
2025-02-12 15:05:00,200.24,200.79,200.24,200.63,29479.0,198.1652,198.7095,198.1652,198.5512,29479.0
2025-02-12 15:10:00,200.63,200.81,200.51,200.7,18910.0,198.5512,198.7293,198.4324,198.6204,18910.0
2025-02-12 15:15:00,200.81,201.19,200.81,200.94,15926.0,198.7293,199.1054,198.7293,198.858,15926.0
2025-02-12 15:20:00,200.95,201.07,200.33,200.36,13577.0,198.8679,198.9866,198.2543,198.284,13577.0
2025-02-12 15:25:00,200.45,200.68,200.35,200.35,9724.0,198.373,198.6007,198.2741,198.2741,9724.0
2025-02-12 15:30:00,200.41,200.67,200.28,200.28,13926.0,198.3335,198.5908,198.2048,198.2048,13926.0
2025-02-12 15:35:00,200.28,200.34,200.03,200.13,14385.0,198.2048,198.2642,197.9574,198.0564,14385.0
2025-02-12 15:40:00,200.06,200.29,199.8,199.81,15892.0,197.9871,198.2147,197.7298,197.7397,15892.0
2025-02-12 15:45:00,199.81,200.22,199.81,200.09,8794.0,197.7397,198.1454,197.7397,198.0168,8794.0
2025-02-12 15:50:00,200.09,201.0,199.69,199.91,26686.0,198.0168,198.9173,197.6209,197.8386,26686.0
2025-02-12 15:55:00,200.03,200.69,199.96,200.58,76366.0,197.9574,198.6106,197.8881,198.5017,76366.0
2025-02-13 09:30:00,202.01,202.24,200.4,200.4,21383.0,199.9169,200.1445,198.3236,198.3236,21383.0
2025-02-13 09:35:00,200.0,200.43,199.82,200.43,3205.0,197.9277,198.3532,197.7496,198.3532,3205.0
2025-02-13 09:40:00,200.64,201.14,200.64,201.14,1731.0,198.5611,199.0559,198.5611,199.0559,1731.0
2025-02-13 09:45:00,201.03,201.44,200.67,200.67,5844.0,198.947,199.3528,198.5908,198.5908,5844.0
2025-02-13 09:50:00,200.64,200.94,200.42,200.65,1851.0,198.5611,198.858,198.3434,198.571,1851.0
2025-02-13 09:55:00,200.65,200.66,200.05,200.47,6890.0,198.571,198.5809,197.9772,198.3928,6890.0
2025-02-13 10:00:00,200.67,200.83,199.77,199.98,4809.0,198.5908,198.7491,197.7001,197.9079,4809.0
2025-02-13 10:05:00,199.88,200.05,199.45,199.93,16980.0,197.8089,197.9772,197.3834,197.8584,16980.0
2025-02-13 10:10:00,200.06,200.45,199.99,200.06,4908.0,197.9871,198.373,197.9178,197.9871,4908.0
2025-02-13 10:15:00,200.06,200.82,200.03,200.78,9689.0,197.9871,198.7392,197.9574,198.6996,9689.0
2025-02-13 10:20:00,200.71,200.76,200.15,200.35,13410.0,198.6303,198.6798,198.0761,198.2741,13410.0
2025-02-13 10:25:00,200.37,201.0,200.32,201.0,18199.0,198.2939,198.9173,198.2444,198.9173,18199.0
2025-02-13 10:30:00,200.91,201.41,200.82,201.18,14041.0,198.8283,199.3231,198.7392,199.0955,14041.0
2025-02-13 10:35:00,201.06,201.76,201.06,201.61,15564.0,198.9767,199.6695,198.9767,199.521,15564.0
2025-02-13 10:40:00,201.49,201.64,201.3,201.37,5121.0,199.4023,199.5507,199.2142,199.2835,5121.0
2025-02-13 10:45:00,201.37,201.64,201.23,201.4,7226.0,199.2835,199.5507,199.145,199.3132,7226.0
2025-02-13 10:50:00,201.57,201.9,201.52,201.64,3381.0,199.4814,199.808,199.432,199.5507,3381.0
2025-02-13 10:55:00,201.64,201.71,201.27,201.35,6287.0,199.5507,199.62,199.1845,199.2637,6287.0
2025-02-13 11:00:00,201.41,201.71,201.3,201.71,4163.0,199.3231,199.62,199.2142,199.62,4163.0
2025-02-13 11:05:00,201.54,202.18,201.54,202.18,4285.0,199.4517,200.0851,199.4517,200.0851,4285.0
2025-02-13 11:10:00,202.18,202.58,201.83,202.58,8139.0,200.0851,200.481,199.7387,200.481,8139.0
2025-02-13 11:15:00,202.45,202.63,202.18,202.29,20066.0,200.3523,200.5305,200.0851,200.194,20066.0
2025-02-13 11:20:00,202.3,202.42,202.06,202.31,9857.0,200.2039,200.3226,199.9664,200.2138,9857.0
2025-02-13 11:25:00,202.31,202.5,201.83,202.26,29150.0,200.2138,200.4018,199.7387,200.1643,29150.0
2025-02-13 11:30:00,202.26,202.79,202.11,202.61,7208.0,200.1643,200.6888,200.0158,200.5107,7208.0
2025-02-13 11:35:00,202.75,202.75,202.35,202.5,6091.0,200.6492,200.6492,200.2534,200.4018,6091.0
2025-02-13 11:40:00,202.62,202.94,202.51,202.82,6360.0,200.5206,200.8372,200.4117,200.7185,6360.0
2025-02-13 11:45:00,202.94,202.94,202.67,202.81,12171.0,200.8372,200.8372,200.57,200.7086,12171.0
2025-02-13 11:50:00,202.73,202.99,202.71,202.92,4349.0,200.6294,200.8867,200.6096,200.8174,4349.0
2025-02-13 11:55:00,202.8,203.11,202.65,202.92,21555.0,200.6987,201.0055,200.5502,200.8174,21555.0
2025-02-13 12:00:00,202.92,203.02,202.61,202.86,6082.0,200.8174,200.9164,200.5107,200.7581,6082.0
2025-02-13 12:05:00,202.97,203.09,202.81,202.9,5104.0,200.8669,200.9857,200.7086,200.7977,5104.0
2025-02-13 12:10:00,202.88,203.1,202.87,202.98,7135.0,200.7779,200.9956,200.768,200.8768,7135.0
2025-02-13 12:15:00,202.97,203.2,202.96,203.17,3400.0,200.8669,201.0945,200.857,201.0649,3400.0
2025-02-13 12:20:00,202.98,203.41,202.98,203.39,5984.0,200.8768,201.3024,200.8768,201.2826,5984.0
2025-02-13 12:25:00,203.36,203.74,203.26,203.74,6522.0,201.2529,201.629,201.1539,201.629,6522.0
2025-02-13 12:30:00,203.45,203.74,203.12,203.4,10634.0,201.342,201.629,201.0154,201.2925,10634.0
2025-02-13 12:35:00,203.24,203.33,203.03,203.14,17079.0,201.1341,201.2232,200.9263,201.0352,17079.0
2025-02-13 12:40:00,203.08,203.22,202.95,203.21,10802.0,200.9758,201.1143,200.8471,201.1044,10802.0
2025-02-13 12:45:00,203.31,203.64,203.16,203.47,10258.0,201.2034,201.53,201.055,201.3617,10258.0
2025-02-13 12:50:00,203.36,203.47,203.02,203.2,10890.0,201.2529,201.3617,200.9164,201.0945,10890.0
2025-02-13 12:55:00,203.09,203.2,202.74,203.07,17709.0,200.9857,201.0945,200.6393,200.9659,17709.0
2025-02-13 13:00:00,202.97,203.14,202.8,203.02,4390.0,200.8669,201.0352,200.6987,200.9164,4390.0
2025-02-13 13:05:00,203.06,203.12,203.02,203.02,2060.0,200.956,201.0154,200.9164,200.9164,2060.0
2025-02-13 13:10:00,203.09,203.56,203.07,203.52,8543.0,200.9857,201.4508,200.9659,201.4112,8543.0
2025-02-13 13:15:00,203.52,203.89,203.52,203.58,6789.0,201.4112,201.7774,201.4112,201.4706,6789.0
2025-02-13 13:20:00,203.57,203.81,203.54,203.57,5839.0,201.4607,201.6982,201.431,201.4607,5839.0
2025-02-13 13:25:00,203.62,203.87,203.56,203.66,9058.0,201.5102,201.7576,201.4508,201.5498,9058.0
2025-02-13 13:30:00,203.56,203.9,203.56,203.81,4768.0,201.4508,201.7873,201.4508,201.6982,4768.0
2025-02-13 13:35:00,203.81,204.23,203.81,204.23,5003.0,201.6982,202.1139,201.6982,202.1139,5003.0
2025-02-13 13:40:00,204.12,204.34,203.83,204.34,14453.0,202.005,202.2227,201.718,202.2227,14453.0
2025-02-13 13:45:00,204.2,204.2,203.87,204.1,9437.0,202.0842,202.0842,201.7576,201.9852,9437.0
2025-02-13 13:50:00,204.19,204.19,203.67,203.9,5490.0,202.0743,202.0743,201.5597,201.7873,5490.0
2025-02-13 13:55:00,203.77,203.94,203.59,203.72,8056.0,201.6586,201.8269,201.4805,201.6092,8056.0
2025-02-13 14:00:00,203.72,204.06,203.66,203.96,14503.0,201.6092,201.9456,201.5498,201.8467,14503.0
2025-02-13 14:05:00,204.03,204.1,203.81,204.02,6006.0,201.9159,201.9852,201.6982,201.906,6006.0
2025-02-13 14:10:00,204.01,204.07,203.86,204.07,7410.0,201.8962,201.9555,201.7477,201.9555,7410.0
2025-02-13 14:15:00,204.03,204.52,204.02,204.5,8392.0,201.9159,202.4009,201.906,202.3811,8392.0
2025-02-13 14:20:00,204.51,204.52,201.89,201.94,38279.0,202.391,202.4009,199.7981,199.8476,38279.0
2025-02-13 14:25:00,201.87,202.5,200.6,202.5,41646.0,199.7783,200.4018,198.5215,200.4018,41646.0
2025-02-13 14:30:00,202.5,202.5,201.69,201.97,13657.0,200.4018,200.4018,199.6002,199.8773,13657.0
2025-02-13 14:35:00,201.97,202.12,200.55,200.55,57552.0,199.8773,200.0257,198.472,198.472,57552.0
2025-02-13 14:40:00,200.8,201.16,199.76,200.13,47698.0,198.7194,199.0757,197.6902,198.0564,47698.0
2025-02-13 14:45:00,199.71,200.09,199.06,199.06,45042.0,197.6407,198.0168,196.9974,196.9974,45042.0
2025-02-13 14:50:00,199.02,200.4,198.88,199.84,20591.0,196.9579,198.3236,196.8193,197.7694,20591.0
2025-02-13 14:55:00,199.7,199.7,198.63,198.78,37471.0,197.6308,197.6308,196.5719,196.7203,37471.0
2025-02-13 15:00:00,198.78,199.44,198.77,199.13,42466.0,196.7203,197.3735,196.7104,197.0667,42466.0
2025-02-13 15:05:00,199.14,199.43,199.07,199.23,27808.0,197.0766,197.3636,197.0073,197.1657,27808.0
2025-02-13 15:10:00,199.17,199.17,198.85,198.96,7122.0,197.1063,197.1063,196.7896,196.8985,7122.0
2025-02-13 15:15:00,198.97,199.28,198.75,198.96,13642.0,196.9084,197.2152,196.6907,196.8985,13642.0
2025-02-13 15:20:00,198.98,199.15,198.42,198.96,22565.0,196.9183,197.0865,196.3641,196.8985,22565.0
2025-02-13 15:25:00,199.02,200.07,198.75,200.06,21366.0,196.9579,197.997,196.6907,197.9871,21366.0
2025-02-13 15:30:00,199.9,200.3,199.9,200.3,13020.0,197.8287,198.2246,197.8287,198.2246,13020.0
2025-02-13 15:35:00,200.22,200.37,199.77,199.77,13640.0,198.1454,198.2939,197.7001,197.7001,13640.0
2025-02-13 15:40:00,199.83,199.96,198.8,198.8,32513.0,197.7595,197.8881,196.7401,196.7401,32513.0
2025-02-13 15:45:00,198.9,199.27,198.75,199.21,19172.0,196.8391,197.2053,196.6907,197.1459,19172.0
2025-02-13 15:50:00,199.05,199.71,199.04,199.42,28662.0,196.9875,197.6407,196.9776,197.3537,28662.0
2025-02-13 15:55:00,199.48,200.07,199.31,199.87,120400.0,197.4131,197.997,197.2449,197.799,120400.0
2025-02-14 09:30:00,200.0,201.0,198.39,199.29,21236.0,197.9277,198.9173,196.3344,197.2251,21236.0
2025-02-14 09:35:00,199.21,201.01,198.83,201.01,7015.0,197.1459,198.9272,196.7698,198.9272,7015.0
2025-02-14 09:40:00,200.84,201.17,199.95,200.17,19141.0,198.759,199.0856,197.8782,198.0959,19141.0
2025-02-14 09:45:00,200.17,200.53,199.25,200.53,19075.0,198.0959,198.4522,197.1855,198.4522,19075.0
2025-02-14 09:50:00,200.6,200.78,199.57,199.79,3219.0,198.5215,198.6996,197.5022,197.7199,3219.0
2025-02-14 09:55:00,199.77,199.84,199.07,199.2,2025.0,197.7001,197.7694,197.0073,197.136,2025.0
2025-02-14 10:00:00,199.05,199.74,198.77,199.74,6202.0,196.9875,197.6704,196.7104,197.6704,6202.0
2025-02-14 10:05:00,199.63,199.74,199.06,199.27,15949.0,197.5615,197.6704,196.9974,197.2053,15949.0
2025-02-14 10:10:00,199.5,199.63,199.22,199.63,2163.0,197.4329,197.5615,197.1558,197.5615,2163.0
2025-02-14 10:15:00,199.34,199.86,199.28,199.63,5111.0,197.2745,197.7892,197.2152,197.5615,5111.0
2025-02-14 10:20:00,199.71,199.73,199.03,199.73,8245.0,197.6407,197.6605,196.9678,197.6605,8245.0
2025-02-14 10:25:00,199.71,199.71,198.93,198.94,3395.0,197.6407,197.6407,196.8688,196.8787,3395.0
2025-02-14 10:30:00,198.94,199.34,198.73,199.32,14053.0,196.8787,197.2745,196.6709,197.2547,14053.0
2025-02-14 10:35:00,199.34,199.64,198.86,198.86,3563.0,197.2745,197.5714,196.7995,196.7995,3563.0
2025-02-14 10:40:00,198.81,199.16,198.52,198.85,17426.0,196.75,197.0964,196.463,196.7896,17426.0
2025-02-14 10:45:00,199.0,199.35,198.72,198.85,7528.0,196.9381,197.2844,196.661,196.7896,7528.0
2025-02-14 10:50:00,198.85,198.91,198.3,198.42,7854.0,196.7896,196.849,196.2453,196.3641,7854.0
2025-02-14 10:55:00,198.42,198.56,198.18,198.5,5511.0,196.3641,196.5026,196.1266,196.4432,5511.0
2025-02-14 11:00:00,198.48,198.7,198.31,198.34,9126.0,196.4235,196.6412,196.2552,196.2849,9126.0
2025-02-14 11:05:00,198.35,198.73,198.3,198.4,12272.0,196.2948,196.6709,196.2453,196.3443,12272.0
2025-02-14 11:10:00,198.52,198.58,198.26,198.31,7525.0,196.463,196.5224,196.2057,196.2552,7525.0
2025-02-14 11:15:00,198.39,198.46,198.25,198.28,3891.0,196.3344,196.4037,196.1958,196.2255,3891.0
2025-02-14 11:20:00,198.29,198.57,198.11,198.39,8174.0,196.2354,196.5125,196.0573,196.3344,8174.0
2025-02-14 11:25:00,198.31,198.47,198.09,198.19,11911.0,196.2552,196.4136,196.0375,196.1365,11911.0
2025-02-14 11:30:00,198.12,198.19,197.93,198.18,7448.0,196.0672,196.1365,195.8792,196.1266,7448.0
2025-02-14 11:35:00,198.18,198.18,197.63,197.68,4964.0,196.1266,196.1266,195.5823,195.6317,4964.0
2025-02-14 11:40:00,197.7,198.25,197.7,198.12,12360.0,195.6515,196.1958,195.6515,196.0672,12360.0
2025-02-14 11:45:00,198.12,198.39,198.11,198.15,2691.0,196.0672,196.3344,196.0573,196.0969,2691.0
2025-02-14 11:50:00,198.02,198.21,198.0,198.0,4613.0,195.9682,196.1562,195.9484,195.9484,4613.0
2025-02-14 11:55:00,198.09,198.25,198.0,198.05,8045.0,196.0375,196.1958,195.9484,195.9979,8045.0
2025-02-14 12:00:00,198.05,198.06,197.32,197.5,5463.0,195.9979,196.0078,195.2755,195.4536,5463.0
2025-02-14 12:05:00,197.59,197.74,197.35,197.62,7012.0,195.5427,195.6911,195.3052,195.5724,7012.0
2025-02-14 12:10:00,197.42,197.92,197.32,197.47,11716.0,195.3744,195.8693,195.2755,195.4239,11716.0
2025-02-14 12:15:00,197.33,197.36,197.01,197.21,9432.0,195.2854,195.3151,194.9687,195.1666,9432.0
2025-02-14 12:20:00,197.3,197.33,197.11,197.17,3480.0,195.2557,195.2854,195.0676,195.127,3480.0
2025-02-14 12:25:00,197.13,197.17,196.91,197.05,14700.0,195.0874,195.127,194.8697,195.0083,14700.0
2025-02-14 12:30:00,197.03,197.25,196.94,197.13,7481.0,194.9885,195.2062,194.8994,195.0874,7481.0
2025-02-14 12:35:00,197.13,197.25,196.82,197.0,21429.0,195.0874,195.2062,194.7807,194.9588,21429.0
2025-02-14 12:40:00,197.0,197.12,196.8,196.89,6882.0,194.9588,195.0775,194.7609,194.8499,6882.0
2025-02-14 12:45:00,196.74,197.32,196.68,197.1,13338.0,194.7015,195.2755,194.6421,195.0578,13338.0
2025-02-14 12:50:00,197.1,197.27,197.08,197.13,2353.0,195.0578,195.226,195.038,195.0874,2353.0
2025-02-14 12:55:00,197.2,197.27,196.67,196.85,16245.0,195.1567,195.226,194.6322,194.8103,16245.0
2025-02-14 13:00:00,196.86,197.18,196.72,197.03,10122.0,194.8202,195.1369,194.6817,194.9885,10122.0
2025-02-14 13:05:00,197.03,197.12,196.69,196.99,13832.0,194.9885,195.0775,194.652,194.9489,13832.0
2025-02-14 13:10:00,197.06,197.3,196.99,197.1,23281.0,195.0182,195.2557,194.9489,195.0578,23281.0
2025-02-14 13:15:00,197.1,197.65,197.1,197.57,6849.0,195.0578,195.6021,195.0578,195.5229,6849.0
2025-02-14 13:20:00,197.58,197.61,197.48,197.61,7337.0,195.5328,195.5625,195.4338,195.5625,7337.0
2025-02-14 13:25:00,197.56,197.73,197.5,197.72,6928.0,195.513,195.6812,195.4536,195.6713,6928.0
2025-02-14 13:30:00,197.62,197.68,197.35,197.43,6497.0,195.5724,195.6317,195.3052,195.3843,6497.0
2025-02-14 13:35:00,197.44,197.6,197.28,197.46,8811.0,195.3942,195.5526,195.2359,195.414,8811.0
2025-02-14 13:40:00,197.5,197.61,197.4,197.6,7216.0,195.4536,195.5625,195.3546,195.5526,7216.0
2025-02-14 13:45:00,197.66,197.97,197.51,197.92,6731.0,195.6119,195.9187,195.4635,195.8693,6731.0
2025-02-14 13:50:00,197.91,197.94,197.73,197.77,2780.0,195.8594,195.889,195.6812,195.7208,2780.0
2025-02-14 13:55:00,197.75,198.0,197.44,198.0,4177.0,195.701,195.9484,195.3942,195.9484,4177.0
2025-02-14 14:00:00,197.96,198.04,197.67,197.78,3083.0,195.9088,195.988,195.6218,195.7307,3083.0
2025-02-14 14:05:00,197.8,197.8,197.57,197.64,3391.0,195.7505,195.7505,195.5229,195.5922,3391.0
2025-02-14 14:10:00,197.58,197.7,197.46,197.48,3508.0,195.5328,195.6515,195.414,195.4338,3508.0
2025-02-14 14:15:00,197.47,197.58,197.44,197.55,3223.0,195.4239,195.5328,195.3942,195.5031,3223.0
2025-02-14 14:20:00,197.48,197.74,197.46,197.6,7747.0,195.4338,195.6911,195.414,195.5526,7747.0
2025-02-14 14:25:00,197.63,197.74,197.41,197.41,3456.0,195.5823,195.6911,195.3645,195.3645,3456.0
2025-02-14 14:30:00,197.43,197.75,197.31,197.68,7844.0,195.3843,195.701,195.2656,195.6317,7844.0
2025-02-14 14:35:00,197.68,197.71,197.49,197.62,2608.0,195.6317,195.6614,195.4437,195.5724,2608.0
2025-02-14 14:40:00,197.6,197.74,197.5,197.74,2989.0,195.5526,195.6911,195.4536,195.6911,2989.0
2025-02-14 14:45:00,197.71,197.79,197.61,197.61,3324.0,195.6614,195.7406,195.5625,195.5625,3324.0
2025-02-14 14:50:00,197.62,197.81,197.51,197.77,10903.0,195.5724,195.7604,195.4635,195.7208,10903.0
2025-02-14 14:55:00,197.77,198.0,197.7,197.94,9054.0,195.7208,195.9484,195.6515,195.889,9054.0
2025-02-14 15:00:00,197.95,198.01,197.84,197.87,7021.0,195.8989,195.9583,195.7901,195.8198,7021.0
2025-02-14 15:05:00,197.92,197.98,197.69,197.69,5709.0,195.8693,195.9286,195.6416,195.6416,5709.0
2025-02-14 15:10:00,197.69,197.77,197.57,197.67,20785.0,195.6416,195.7208,195.5229,195.6218,20785.0
2025-02-14 15:15:00,197.66,197.88,197.66,197.87,11490.0,195.6119,195.8297,195.6119,195.8198,11490.0
2025-02-14 15:20:00,197.81,197.82,196.78,197.35,28386.0,195.7604,195.7703,194.7411,195.3052,28386.0
2025-02-14 15:25:00,197.28,198.23,197.21,197.27,30294.0,195.2359,196.176,195.1666,195.226,30294.0
2025-02-14 15:30:00,197.36,197.36,197.0,197.26,9899.0,195.3151,195.3151,194.9588,195.2161,9899.0
2025-02-14 15:35:00,197.25,197.5,197.2,197.4,12916.0,195.2062,195.4536,195.1567,195.3546,12916.0
2025-02-14 15:40:00,197.4,197.58,197.33,197.4,16435.0,195.3546,195.5328,195.2854,195.3546,16435.0
2025-02-14 15:45:00,197.4,197.75,197.4,197.71,17897.0,195.3546,195.701,195.3546,195.6614,17897.0
2025-02-14 15:50:00,197.72,198.05,197.66,197.95,42788.0,195.6713,195.9979,195.6119,195.8989,42788.0
2025-02-14 15:55:00,197.98,198.24,197.48,197.58,137189.0,195.9286,196.1859,195.4338,195.5328,137189.0
2025-02-18 09:30:00,200.0,200.0,198.5,199.01,38605.0,197.9277,197.9277,196.4432,196.948,38605.0
2025-02-18 09:35:00,199.02,199.3,198.44,199.26,13157.0,196.9579,197.235,196.3839,197.1954,13157.0
2025-02-18 09:40:00,199.11,199.22,198.66,198.78,9923.0,197.0469,197.1558,196.6016,196.7203,9923.0
2025-02-18 09:45:00,198.65,199.92,198.64,199.43,24047.0,196.5917,197.8485,196.5818,197.3636,24047.0
2025-02-18 09:50:00,199.66,199.66,198.5,198.52,15257.0,197.5912,197.5912,196.4432,196.463,15257.0
2025-02-18 09:55:00,198.49,198.76,197.84,197.91,20886.0,196.4333,196.7006,195.7901,195.8594,20886.0
2025-02-18 10:00:00,197.97,198.01,197.43,197.67,20958.0,195.9187,195.9583,195.3843,195.6218,20958.0
2025-02-18 10:05:00,197.66,197.69,197.07,197.69,14788.0,195.6119,195.6416,195.0281,195.6416,14788.0
2025-02-18 10:10:00,197.56,197.95,197.48,197.54,7777.0,195.513,195.8989,195.4338,195.4932,7777.0
2025-02-18 10:15:00,197.43,197.62,197.0,197.59,11626.0,195.3843,195.5724,194.9588,195.5427,11626.0
2025-02-18 10:20:00,197.55,197.95,197.51,197.69,11922.0,195.5031,195.8989,195.4635,195.6416,11922.0
2025-02-18 10:25:00,197.69,197.87,197.55,197.87,4082.0,195.6416,195.8198,195.5031,195.8198,4082.0
2025-02-18 10:30:00,197.69,197.79,197.51,197.56,13016.0,195.6416,195.7406,195.4635,195.513,13016.0
2025-02-18 10:35:00,197.59,197.71,197.32,197.47,5799.0,195.5427,195.6614,195.2755,195.4239,5799.0
2025-02-18 10:40:00,197.47,197.71,197.44,197.59,5530.0,195.4239,195.6614,195.3942,195.5427,5530.0
2025-02-18 10:45:00,197.66,197.96,197.65,197.91,4353.0,195.6119,195.9088,195.6021,195.8594,4353.0
2025-02-18 10:50:00,197.91,197.91,197.63,197.63,5401.0,195.8594,195.8594,195.5823,195.5823,5401.0
2025-02-18 10:55:00,197.55,197.77,197.51,197.74,5192.0,195.5031,195.7208,195.4635,195.6911,5192.0
2025-02-18 11:00:00,197.75,197.89,197.6,197.77,6040.0,195.701,195.8396,195.5526,195.7208,6040.0
2025-02-18 11:05:00,197.79,197.92,197.65,197.87,5677.0,195.7406,195.8693,195.6021,195.8198,5677.0
2025-02-18 11:10:00,197.86,197.92,197.51,197.51,3888.0,195.8099,195.8693,195.4635,195.4635,3888.0
2025-02-18 11:15:00,197.51,197.51,197.15,197.39,7589.0,195.4635,195.4635,195.1072,195.3447,7589.0
2025-02-18 11:20:00,197.32,197.35,197.14,197.35,2552.0,195.2755,195.3052,195.0973,195.3052,2552.0
2025-02-18 11:25:00,197.33,197.57,197.15,197.31,5560.0,195.2854,195.5229,195.1072,195.2656,5560.0
2025-02-18 11:30:00,197.4,197.53,197.03,197.15,11834.0,195.3546,195.4833,194.9885,195.1072,11834.0
2025-02-18 11:35:00,197.15,197.17,196.87,197.1,2927.0,195.1072,195.127,194.8301,195.0578,2927.0
2025-02-18 11:40:00,197.01,197.15,196.94,197.06,6025.0,194.9687,195.1072,194.8994,195.0182,6025.0
2025-02-18 11:45:00,197.13,197.15,196.9,197.05,3052.0,195.0874,195.1072,194.8598,195.0083,3052.0
2025-02-18 11:50:00,197.12,197.24,196.99,196.99,2472.0,195.0775,195.1963,194.9489,194.9489,2472.0
2025-02-18 11:55:00,197.04,197.04,196.68,196.68,4426.0,194.9984,194.9984,194.6421,194.6421,4426.0
2025-02-18 12:00:00,196.72,196.79,196.54,196.57,5255.0,194.6817,194.751,194.5036,194.5332,5255.0
2025-02-18 12:05:00,196.64,196.66,196.42,196.66,4689.0,194.6025,194.6223,194.3848,194.6223,4689.0
2025-02-18 12:10:00,196.6,196.66,196.47,196.61,3479.0,194.5629,194.6223,194.4343,194.5728,3479.0
2025-02-18 12:15:00,196.61,196.69,196.46,196.67,5980.0,194.5728,194.652,194.4244,194.6322,5980.0
2025-02-18 12:20:00,196.72,196.72,196.31,196.31,5089.0,194.6817,194.6817,194.2759,194.2759,5089.0
2025-02-18 12:25:00,196.33,196.33,195.91,195.96,6019.0,194.2957,194.2957,193.8801,193.9296,6019.0
2025-02-18 12:30:00,195.94,196.09,195.86,195.9,12458.0,193.9098,194.0582,193.8306,193.8702,12458.0
2025-02-18 12:35:00,195.97,195.99,195.78,195.9,2800.0,193.9395,193.9593,193.7514,193.8702,2800.0
2025-02-18 12:40:00,195.9,195.99,195.85,195.87,2072.0,193.8702,193.9593,193.8207,193.8405,2072.0
2025-02-18 12:45:00,195.85,196.0,195.79,195.79,4843.0,193.8207,193.9691,193.7613,193.7613,4843.0
2025-02-18 12:50:00,195.89,195.98,195.76,195.87,4525.0,193.8603,193.9494,193.7316,193.8405,4525.0
2025-02-18 12:55:00,195.78,195.91,195.77,195.79,5627.0,193.7514,193.8801,193.7415,193.7613,5627.0
2025-02-18 13:00:00,195.86,196.16,195.85,196.02,13272.0,193.8306,194.1275,193.8207,193.9889,13272.0
2025-02-18 13:05:00,195.99,196.1,195.85,195.98,6290.0,193.9593,194.0681,193.8207,193.9494,6290.0
2025-02-18 13:10:00,195.94,196.08,195.79,196.02,7651.0,193.9098,194.0483,193.7613,193.9889,7651.0
2025-02-18 13:15:00,196.11,196.39,196.02,196.11,8630.0,194.078,194.3551,193.9889,194.078,8630.0
2025-02-18 13:20:00,196.11,196.3,195.93,196.13,12405.0,194.078,194.266,193.8999,194.0978,12405.0
2025-02-18 13:25:00,196.11,196.21,196.03,196.03,6817.0,194.078,194.177,193.9988,193.9988,6817.0
2025-02-18 13:30:00,196.07,196.61,196.07,196.6,21546.0,194.0384,194.5728,194.0384,194.5629,21546.0
2025-02-18 13:35:00,196.6,196.69,196.33,196.39,3846.0,194.5629,194.652,194.2957,194.3551,3846.0
2025-02-18 13:40:00,196.38,196.84,196.3,196.56,8875.0,194.3452,194.8004,194.266,194.5233,8875.0
2025-02-18 13:45:00,196.52,196.57,196.28,196.28,7071.0,194.4838,194.5332,194.2462,194.2462,7071.0
2025-02-18 13:50:00,196.37,196.46,196.28,196.41,7858.0,194.3353,194.4244,194.2462,194.3749,7858.0
2025-02-18 13:55:00,196.36,196.46,196.21,196.35,6360.0,194.3254,194.4244,194.177,194.3155,6360.0
2025-02-18 14:00:00,196.45,196.58,196.44,196.53,7111.0,194.4145,194.5431,194.4046,194.4937,7111.0
2025-02-18 14:05:00,196.58,196.61,196.28,196.34,7693.0,194.5431,194.5728,194.2462,194.3056,7693.0
2025-02-18 14:10:00,196.39,196.55,196.35,196.49,6131.0,194.3551,194.5134,194.3155,194.4541,6131.0
2025-02-18 14:15:00,196.47,196.49,196.18,196.29,4587.0,194.4343,194.4541,194.1473,194.2561,4587.0
2025-02-18 14:20:00,196.24,196.28,196.11,196.18,7731.0,194.2067,194.2462,194.078,194.1473,7731.0
2025-02-18 14:25:00,196.25,196.28,196.0,196.11,6593.0,194.2166,194.2462,193.9691,194.078,6593.0
2025-02-18 14:30:00,196.12,196.23,196.06,196.21,10144.0,194.0879,194.1968,194.0285,194.177,10144.0
2025-02-18 14:35:00,196.21,196.28,196.06,196.08,8220.0,194.177,194.2462,194.0285,194.0483,8220.0
2025-02-18 14:40:00,196.07,196.16,196.01,196.16,6103.0,194.0384,194.1275,193.979,194.1275,6103.0
2025-02-18 14:45:00,196.16,196.21,196.12,196.17,6861.0,194.1275,194.177,194.0879,194.1374,6861.0
2025-02-18 14:50:00,196.11,196.4,196.11,196.33,13714.0,194.078,194.365,194.078,194.2957,13714.0
2025-02-18 14:55:00,196.33,196.37,196.04,196.11,7087.0,194.2957,194.3353,194.0087,194.078,7087.0
2025-02-18 15:00:00,196.11,196.25,196.01,196.01,6284.0,194.078,194.2166,193.979,193.979,6284.0
2025-02-18 15:05:00,196.01,196.07,195.89,195.91,4920.0,193.979,194.0384,193.8603,193.8801,4920.0
2025-02-18 15:10:00,195.91,196.0,195.84,195.89,7508.0,193.8801,193.9691,193.8108,193.8603,7508.0
2025-02-18 15:15:00,195.8,195.87,195.47,195.55,7653.0,193.7712,193.8405,193.4446,193.5238,7653.0
2025-02-18 15:20:00,195.52,195.54,195.32,195.33,6529.0,193.4941,193.5139,193.2962,193.3061,6529.0
2025-02-18 15:25:00,195.36,195.43,195.0,195.31,15401.0,193.3358,193.4051,192.9795,193.2863,15401.0
2025-02-18 15:30:00,195.31,195.51,195.31,195.37,11917.0,193.2863,193.4842,193.2863,193.3457,11917.0
2025-02-18 15:35:00,195.39,195.57,195.21,195.43,9025.0,193.3655,193.5436,193.1873,193.4051,9025.0
2025-02-18 15:40:00,195.43,195.49,195.36,195.44,14122.0,193.4051,193.4644,193.3358,193.415,14122.0
2025-02-18 15:45:00,195.41,195.44,195.08,195.3,20081.0,193.3853,193.415,193.0587,193.2764,20081.0
2025-02-18 15:50:00,195.39,195.74,194.79,194.86,42472.0,193.3655,193.7118,192.7717,192.841,42472.0
2025-02-18 15:55:00,194.83,195.71,194.77,195.7,116845.0,192.8113,193.6822,192.7519,193.6723,116845.0
2025-02-19 09:30:00,196.56,197.28,196.02,197.24,22052.0,194.5233,195.2359,193.9889,195.1963,22052.0
2025-02-19 09:35:00,197.31,198.27,197.26,198.23,6890.0,195.2656,196.2156,195.2161,196.176,6890.0
2025-02-19 09:40:00,198.1,198.31,197.78,197.78,1250.0,196.0474,196.2552,195.7307,195.7307,1250.0
2025-02-19 09:45:00,197.77,198.27,197.71,198.07,4652.0,195.7208,196.2156,195.6614,196.0177,4652.0
2025-02-19 09:50:00,198.2,198.74,198.2,198.74,17815.0,196.1464,196.6808,196.1464,196.6808,17815.0
2025-02-19 09:55:00,198.49,198.64,198.16,198.47,2827.0,196.4333,196.5818,196.1068,196.4136,2827.0
2025-02-19 10:00:00,198.53,198.98,198.47,198.98,5576.0,196.4729,196.9183,196.4136,196.9183,5576.0
2025-02-19 10:05:00,199.15,199.56,198.97,199.49,7723.0,197.0865,197.4923,196.9084,197.423,7723.0
2025-02-19 10:10:00,199.43,199.62,199.28,199.32,18850.0,197.3636,197.5516,197.2152,197.2547,18850.0
2025-02-19 10:15:00,199.28,199.81,199.14,199.77,7787.0,197.2152,197.7397,197.0766,197.7001,7787.0
2025-02-19 10:20:00,199.83,200.04,199.83,199.95,6204.0,197.7595,197.9673,197.7595,197.8782,6204.0
2025-02-19 10:25:00,199.85,199.85,199.03,199.2,2937.0,197.7793,197.7793,196.9678,197.136,2937.0
2025-02-19 10:30:00,199.17,199.45,199.06,199.45,6676.0,197.1063,197.3834,196.9974,197.3834,6676.0
2025-02-19 10:35:00,199.42,199.42,198.25,198.25,4933.0,197.3537,197.3537,196.1958,196.1958,4933.0
2025-02-19 10:40:00,198.25,198.49,198.23,198.27,3756.0,196.1958,196.4333,196.176,196.2156,3756.0
2025-02-19 10:45:00,198.3,198.48,197.87,198.02,1729.0,196.2453,196.4235,195.8198,195.9682,1729.0
2025-02-19 10:50:00,197.86,198.03,197.55,197.6,5048.0,195.8099,195.9781,195.5031,195.5526,5048.0
2025-02-19 10:55:00,197.6,197.9,197.39,197.4,6575.0,195.5526,195.8495,195.3447,195.3546,6575.0
2025-02-19 11:00:00,197.68,197.68,197.27,197.56,6578.0,195.6317,195.6317,195.226,195.513,6578.0
2025-02-19 11:05:00,197.56,197.57,197.33,197.33,1471.0,195.513,195.5229,195.2854,195.2854,1471.0
2025-02-19 11:10:00,197.47,197.85,197.32,197.84,28331.0,195.4239,195.8,195.2755,195.7901,28331.0
2025-02-19 11:15:00,198.01,198.13,197.84,197.84,3249.0,195.9583,196.0771,195.7901,195.7901,3249.0
2025-02-19 11:20:00,197.84,197.84,197.41,197.41,6159.0,195.7901,195.7901,195.3645,195.3645,6159.0
2025-02-19 11:25:00,197.48,197.66,197.38,197.66,8345.0,195.4338,195.6119,195.3348,195.6119,8345.0
2025-02-19 11:30:00,197.34,197.53,197.26,197.43,1909.0,195.2953,195.4833,195.2161,195.3843,1909.0
2025-02-19 11:35:00,197.5,197.61,197.4,197.52,3505.0,195.4536,195.5625,195.3546,195.4734,3505.0
2025-02-19 11:40:00,197.47,197.69,197.39,197.55,2610.0,195.4239,195.6416,195.3447,195.5031,2610.0
2025-02-19 11:45:00,197.65,197.65,197.43,197.43,1820.0,195.6021,195.6021,195.3843,195.3843,1820.0
2025-02-19 11:50:00,197.48,197.54,197.25,197.33,6987.0,195.4338,195.4932,195.2062,195.2854,6987.0
2025-02-19 11:55:00,197.34,197.54,197.3,197.43,4010.0,195.2953,195.4932,195.2557,195.3843,4010.0
2025-02-19 12:00:00,197.43,197.43,196.99,196.99,3225.0,195.3843,195.3843,194.9489,194.9489,3225.0
2025-02-19 12:05:00,197.17,197.17,196.77,196.79,3445.0,195.127,195.127,194.7312,194.751,3445.0
2025-02-19 12:10:00,196.85,196.85,196.36,196.57,6174.0,194.8103,194.8103,194.3254,194.5332,6174.0
2025-02-19 12:15:00,196.46,196.46,196.2,196.22,2221.0,194.4244,194.4244,194.1671,194.1869,2221.0
2025-02-19 12:20:00,196.33,196.46,196.14,196.45,4391.0,194.2957,194.4244,194.1077,194.4145,4391.0
2025-02-19 12:25:00,196.45,196.45,196.24,196.24,4138.0,194.4145,194.4145,194.2067,194.2067,4138.0
2025-02-19 12:30:00,196.36,196.44,196.02,196.27,9896.0,194.3254,194.4046,193.9889,194.2364,9896.0
2025-02-19 12:35:00,196.43,196.43,196.23,196.33,4178.0,194.3947,194.3947,194.1968,194.2957,4178.0
2025-02-19 12:40:00,196.32,196.41,196.26,196.33,2511.0,194.2858,194.3749,194.2265,194.2957,2511.0
2025-02-19 12:45:00,196.33,196.42,196.21,196.41,3548.0,194.2957,194.3848,194.177,194.3749,3548.0
2025-02-19 12:50:00,196.41,196.41,196.03,196.03,2980.0,194.3749,194.3749,193.9988,193.9988,2980.0
2025-02-19 12:55:00,195.99,196.2,195.97,196.17,3019.0,193.9593,194.1671,193.9395,194.1374,3019.0
2025-02-19 13:00:00,195.96,196.44,195.96,196.07,7352.0,193.9296,194.4046,193.9296,194.0384,7352.0
2025-02-19 13:05:00,196.23,196.37,196.15,196.16,4594.0,194.1968,194.3353,194.1176,194.1275,4594.0
2025-02-19 13:10:00,196.13,196.21,196.09,196.13,3794.0,194.0978,194.177,194.0582,194.0978,3794.0
2025-02-19 13:15:00,196.12,196.3,196.07,196.25,4100.0,194.0879,194.266,194.0384,194.2166,4100.0
2025-02-19 13:20:00,196.29,196.32,196.11,196.29,7182.0,194.2561,194.2858,194.078,194.2561,7182.0
2025-02-19 13:25:00,196.23,196.37,196.02,196.02,6549.0,194.1968,194.3353,193.9889,193.9889,6549.0
2025-02-19 13:30:00,196.18,196.38,196.04,196.38,4625.0,194.1473,194.3452,194.0087,194.3452,4625.0
2025-02-19 13:35:00,196.39,196.66,196.39,196.63,4600.0,194.3551,194.6223,194.3551,194.5926,4600.0
2025-02-19 13:40:00,196.64,196.68,196.48,196.52,5799.0,194.6025,194.6421,194.4442,194.4838,5799.0
2025-02-19 13:45:00,196.52,196.52,196.17,196.18,3665.0,194.4838,194.4838,194.1374,194.1473,3665.0
2025-02-19 13:50:00,196.18,196.23,195.95,196.06,10688.0,194.1473,194.1968,193.9197,194.0285,10688.0
2025-02-19 13:55:00,196.06,196.22,196.01,196.11,3996.0,194.0285,194.1869,193.979,194.078,3996.0
2025-02-19 14:00:00,196.11,196.11,195.84,196.05,3570.0,194.078,194.078,193.8108,194.0186,3570.0
2025-02-19 14:05:00,196.05,196.38,196.01,196.32,5804.0,194.0186,194.3452,193.979,194.2858,5804.0
2025-02-19 14:10:00,196.33,196.48,196.3,196.48,3546.0,194.2957,194.4442,194.266,194.4442,3546.0
2025-02-19 14:15:00,196.56,196.78,196.56,196.72,4082.0,194.5233,194.7411,194.5233,194.6817,4082.0
2025-02-19 14:20:00,196.81,196.81,196.56,196.58,4024.0,194.7708,194.7708,194.5233,194.5431,4024.0
2025-02-19 14:25:00,196.56,196.74,196.48,196.74,5704.0,194.5233,194.7015,194.4442,194.7015,5704.0
2025-02-19 14:30:00,196.77,196.82,196.68,196.74,2520.0,194.7312,194.7807,194.6421,194.7015,2520.0
2025-02-19 14:35:00,196.77,196.77,196.54,196.63,4449.0,194.7312,194.7312,194.5036,194.5926,4449.0
2025-02-19 14:40:00,196.66,196.8,196.52,196.64,4466.0,194.6223,194.7609,194.4838,194.6025,4466.0
2025-02-19 14:45:00,196.58,196.64,196.16,196.56,14044.0,194.5431,194.6025,194.1275,194.5233,14044.0
2025-02-19 14:50:00,196.54,196.55,195.18,195.18,19080.0,194.5036,194.5134,193.1576,193.1576,19080.0
2025-02-19 14:55:00,195.17,195.95,194.31,195.95,31993.0,193.1477,193.9197,192.2967,193.9197,31993.0
2025-02-19 15:00:00,195.96,195.98,194.71,194.9,26432.0,193.9296,193.9494,192.6925,192.8805,26432.0
2025-02-19 15:05:00,195.03,195.03,194.25,194.84,21138.0,193.0092,193.0092,192.2373,192.8212,21138.0
2025-02-19 15:10:00,194.81,195.49,194.81,195.43,8221.0,192.7915,193.4644,192.7915,193.4051,8221.0
2025-02-19 15:15:00,195.49,195.63,195.28,195.29,6901.0,193.4644,193.603,193.2566,193.2665,6901.0
2025-02-19 15:20:00,195.36,195.53,195.16,195.16,17334.0,193.3358,193.504,193.1379,193.1379,17334.0
2025-02-19 15:25:00,195.16,195.45,195.07,195.25,12021.0,193.1379,193.4248,193.0488,193.2269,12021.0
2025-02-19 15:30:00,195.31,195.7,195.31,195.49,17430.0,193.2863,193.6723,193.2863,193.4644,17430.0
2025-02-19 15:35:00,195.52,195.67,195.38,195.39,14156.0,193.4941,193.6426,193.3556,193.3655,14156.0
2025-02-19 15:40:00,195.38,195.53,195.28,195.38,17761.0,193.3556,193.504,193.2566,193.3556,17761.0
2025-02-19 15:45:00,195.35,195.56,195.12,195.19,18342.0,193.3259,193.5337,193.0983,193.1675,18342.0
2025-02-19 15:50:00,195.23,195.75,194.97,195.11,26313.0,193.2071,193.7217,192.9498,193.0884,26313.0
2025-02-19 15:55:00,195.14,195.18,194.34,194.58,138381.0,193.1181,193.1576,192.3263,192.5639,138381.0
2025-02-20 09:30:00,193.22,194.48,193.2,194.09,18508.0,191.218,192.4649,191.1982,192.0789,18508.0
2025-02-20 09:35:00,193.99,194.51,193.87,194.41,3639.0,191.98,192.4946,191.8612,192.3956,3639.0
2025-02-20 09:40:00,194.31,194.71,193.64,193.81,5261.0,192.2967,192.6925,191.6336,191.8018,5261.0
2025-02-20 09:45:00,194.05,195.14,193.97,195.13,8662.0,192.0394,193.1181,191.9602,193.1082,8662.0
2025-02-20 09:50:00,195.26,195.56,195.05,195.3,6247.0,193.2368,193.5337,193.029,193.2764,6247.0
2025-02-20 09:55:00,195.46,195.46,194.54,194.7,3955.0,193.4347,193.4347,192.5243,192.6826,3955.0
2025-02-20 10:00:00,194.78,194.84,194.1,194.77,22400.0,192.7618,192.8212,192.0888,192.7519,22400.0
2025-02-20 10:05:00,194.87,194.91,194.47,194.65,5209.0,192.8509,192.8904,192.455,192.6331,5209.0
2025-02-20 10:10:00,194.65,195.13,194.46,194.84,6368.0,192.6331,193.1082,192.4451,192.8212,6368.0
2025-02-20 10:15:00,194.82,194.91,194.52,194.56,5997.0,192.8014,192.8904,192.5045,192.5441,5997.0
2025-02-20 10:20:00,194.55,194.77,194.36,194.42,6606.0,192.5342,192.7519,192.3461,192.4055,6606.0
2025-02-20 10:25:00,194.45,194.58,194.13,194.3,6066.0,192.4352,192.5639,192.1185,192.2868,6066.0
2025-02-20 10:30:00,194.27,194.55,194.06,194.16,22725.0,192.2571,192.5342,192.0492,192.1482,22725.0
2025-02-20 10:35:00,194.06,194.11,193.77,193.91,10612.0,192.0492,192.0987,191.7623,191.9008,10612.0
2025-02-20 10:40:00,193.92,194.1,193.83,193.91,8031.0,191.9107,192.0888,191.8216,191.9008,8031.0
2025-02-20 10:45:00,193.93,194.2,193.87,194.01,8614.0,191.9206,192.1878,191.8612,191.9998,8614.0
2025-02-20 10:50:00,194.06,194.38,193.93,193.93,6468.0,192.0492,192.3659,191.9206,191.9206,6468.0
2025-02-20 10:55:00,194.08,194.51,193.87,194.5,16173.0,192.069,192.4946,191.8612,192.4847,16173.0
2025-02-20 11:00:00,194.5,194.51,194.13,194.15,9027.0,192.4847,192.4946,192.1185,192.1383,9027.0
2025-02-20 11:05:00,194.16,194.41,194.07,194.17,7286.0,192.1482,192.3956,192.0591,192.1581,7286.0
2025-02-20 11:10:00,194.3,194.3,193.75,193.75,4588.0,192.2868,192.2868,191.7425,191.7425,4588.0
2025-02-20 11:15:00,193.7,193.8,193.58,193.69,9919.0,191.693,191.7919,191.5742,191.6831,9919.0
2025-02-20 11:20:00,193.75,193.97,193.7,193.97,10032.0,191.7425,191.9602,191.693,191.9602,10032.0
2025-02-20 11:25:00,193.97,194.26,193.97,194.18,2842.0,191.9602,192.2472,191.9602,192.168,2842.0
2025-02-20 11:30:00,194.07,194.08,193.93,193.94,5131.0,192.0591,192.069,191.9206,191.9305,5131.0
2025-02-20 11:35:00,193.88,193.88,193.52,193.71,7334.0,191.8711,191.8711,191.5148,191.7029,7334.0
2025-02-20 11:40:00,193.65,193.76,193.53,193.68,2736.0,191.6435,191.7524,191.5247,191.6732,2736.0
2025-02-20 11:45:00,193.69,193.72,193.5,193.5,3469.0,191.6831,191.7128,191.4951,191.4951,3469.0
2025-02-20 11:50:00,193.46,193.5,193.31,193.31,10315.0,191.4555,191.4951,191.307,191.307,10315.0
2025-02-20 11:55:00,193.31,193.4,193.09,193.17,5638.0,191.307,191.3961,191.0893,191.1685,5638.0
2025-02-20 12:00:00,193.09,193.52,193.09,193.52,9336.0,191.0893,191.5148,191.0893,191.5148,9336.0
2025-02-20 12:05:00,193.55,193.58,193.43,193.5,5897.0,191.5445,191.5742,191.4258,191.4951,5897.0
2025-02-20 12:10:00,193.53,193.59,193.44,193.5,5608.0,191.5247,191.5841,191.4357,191.4951,5608.0
2025-02-20 12:15:00,193.5,193.66,193.47,193.48,7063.0,191.4951,191.6534,191.4654,191.4753,7063.0
2025-02-20 12:20:00,193.49,193.69,193.46,193.65,7348.0,191.4852,191.6831,191.4555,191.6435,7348.0
2025-02-20 12:25:00,193.66,193.72,193.59,193.66,8633.0,191.6534,191.7128,191.5841,191.6534,8633.0
2025-02-20 12:30:00,193.64,193.7,193.47,193.6,6560.0,191.6336,191.693,191.4654,191.594,6560.0
2025-02-20 12:35:00,193.69,193.78,193.6,193.65,7499.0,191.6831,191.7722,191.594,191.6435,7499.0
2025-02-20 12:40:00,193.68,193.99,193.64,193.93,6012.0,191.6732,191.98,191.6336,191.9206,6012.0
2025-02-20 12:45:00,193.97,194.09,193.91,194.09,3022.0,191.9602,192.0789,191.9008,192.0789,3022.0
2025-02-20 12:50:00,193.94,194.01,193.89,193.97,2005.0,191.9305,191.9998,191.881,191.9602,2005.0
2025-02-20 12:55:00,193.9,194.13,193.9,194.05,6701.0,191.8909,192.1185,191.8909,192.0394,6701.0
2025-02-20 13:00:00,194.05,194.23,193.96,194.04,10615.0,192.0394,192.2175,191.9503,192.0295,10615.0
2025-02-20 13:05:00,194.06,194.18,193.94,194.06,3603.0,192.0492,192.168,191.9305,192.0492,3603.0
2025-02-20 13:10:00,194.05,194.32,194.02,194.25,4074.0,192.0394,192.3066,192.0097,192.2373,4074.0
2025-02-20 13:15:00,194.39,194.4,194.21,194.29,3565.0,192.3758,192.3857,192.1977,192.2769,3565.0
2025-02-20 13:20:00,194.27,194.39,194.22,194.32,2587.0,192.2571,192.3758,192.2076,192.3066,2587.0
2025-02-20 13:25:00,194.33,194.39,194.16,194.23,6689.0,192.3165,192.3758,192.1482,192.2175,6689.0
2025-02-20 13:30:00,194.16,194.39,194.13,194.38,3519.0,192.1482,192.3758,192.1185,192.3659,3519.0
2025-02-20 13:35:00,194.38,194.38,194.25,194.34,2694.0,192.3659,192.3659,192.2373,192.3263,2694.0
2025-02-20 13:40:00,194.32,194.58,194.3,194.5,6130.0,192.3066,192.5639,192.2868,192.4847,6130.0
2025-02-20 13:45:00,194.43,194.53,194.38,194.46,6356.0,192.4154,192.5144,192.3659,192.4451,6356.0
2025-02-20 13:50:00,194.46,194.57,194.29,194.56,9635.0,192.4451,192.554,192.2769,192.5441,9635.0
2025-02-20 13:55:00,194.53,194.96,194.53,194.89,7478.0,192.5144,192.9399,192.5144,192.8706,7478.0
2025-02-20 14:00:00,194.97,195.17,194.91,195.09,5441.0,192.9498,193.1477,192.8904,193.0686,5441.0
2025-02-20 14:05:00,195.09,195.83,195.06,195.69,16472.0,193.0686,193.8009,193.0389,193.6624,16472.0
2025-02-20 14:10:00,195.71,196.16,195.61,196.16,10256.0,193.6822,194.1275,193.5832,194.1275,10256.0
2025-02-20 14:15:00,196.07,196.16,195.79,195.79,6628.0,194.0384,194.1275,193.7613,193.7613,6628.0
2025-02-20 14:20:00,195.81,196.07,195.81,195.99,9973.0,193.7811,194.0384,193.7811,193.9593,9973.0
2025-02-20 14:25:00,196.0,196.0,195.82,195.82,7291.0,193.9691,193.9691,193.791,193.791,7291.0
2025-02-20 14:30:00,195.95,196.23,195.94,196.23,5259.0,193.9197,194.1968,193.9098,194.1968,5259.0
2025-02-20 14:35:00,196.14,196.4,196.13,196.29,8483.0,194.1077,194.365,194.0978,194.2561,8483.0
2025-02-20 14:40:00,196.29,196.37,196.24,196.25,4649.0,194.2561,194.3353,194.2067,194.2166,4649.0
2025-02-20 14:45:00,196.2,196.92,196.2,196.78,14687.0,194.1671,194.8796,194.1671,194.7411,14687.0
2025-02-20 14:50:00,196.7,197.07,196.63,196.96,15131.0,194.6619,195.0281,194.5926,194.9192,15131.0
2025-02-20 14:55:00,196.97,197.17,196.97,197.06,5922.0,194.9291,195.127,194.9291,195.0182,5922.0
2025-02-20 15:00:00,197.06,197.28,196.91,197.08,26597.0,195.0182,195.2359,194.8697,195.038,26597.0
2025-02-20 15:05:00,197.08,197.14,196.86,196.99,24555.0,195.038,195.0973,194.8202,194.9489,24555.0
2025-02-20 15:10:00,197.09,197.3,196.98,197.0,8212.0,195.0479,195.2557,194.939,194.9588,8212.0
2025-02-20 15:15:00,196.98,197.07,196.91,197.01,16417.0,194.939,195.0281,194.8697,194.9687,16417.0
2025-02-20 15:20:00,197.01,197.19,196.61,196.61,10612.0,194.9687,195.1468,194.5728,194.5728,10612.0
2025-02-20 15:25:00,196.67,196.91,196.66,196.9,11229.0,194.6322,194.8697,194.6223,194.8598,11229.0
2025-02-20 15:30:00,196.79,197.14,196.77,196.91,17622.0,194.751,195.0973,194.7312,194.8697,17622.0
2025-02-20 15:35:00,196.86,197.08,196.85,196.98,14946.0,194.8202,195.038,194.8103,194.939,14946.0
2025-02-20 15:40:00,196.98,197.09,196.93,197.03,23580.0,194.939,195.0479,194.8895,194.9885,23580.0
2025-02-20 15:45:00,197.03,197.33,196.97,197.32,37115.0,194.9885,195.2854,194.9291,195.2755,37115.0
2025-02-20 15:50:00,197.42,197.75,197.23,197.3,24934.0,195.3744,195.701,195.1864,195.2557,24934.0
2025-02-20 15:55:00,197.35,197.38,197.03,197.17,87994.0,195.3052,195.3348,194.9885,195.127,87994.0
2025-02-21 09:30:00,196.91,197.78,196.8,197.67,43184.0,194.8697,195.7307,194.7609,195.6218,43184.0
2025-02-21 09:35:00,197.54,199.37,197.54,198.94,6462.0,195.4932,197.3042,195.4932,196.8787,6462.0
2025-02-21 09:40:00,199.03,199.42,197.87,197.87,5214.0,196.9678,197.3537,195.8198,195.8198,5214.0
2025-02-21 09:45:00,197.79,198.08,197.23,197.77,5022.0,195.7406,196.0276,195.1864,195.7208,5022.0
2025-02-21 09:50:00,197.65,197.65,197.14,197.39,4166.0,195.6021,195.6021,195.0973,195.3447,4166.0
2025-02-21 09:55:00,197.39,197.6,197.03,197.59,3721.0,195.3447,195.5526,194.9885,195.5427,3721.0
2025-02-21 10:00:00,197.43,197.66,197.03,197.25,5966.0,195.3843,195.6119,194.9885,195.2062,5966.0
2025-02-21 10:05:00,197.03,197.16,196.71,197.13,4490.0,194.9885,195.1171,194.6718,195.0874,4490.0
2025-02-21 10:10:00,197.21,197.37,197.2,197.31,1537.0,195.1666,195.325,195.1567,195.2656,1537.0
2025-02-21 10:15:00,197.04,197.21,196.88,196.91,3236.0,194.9984,195.1666,194.84,194.8697,3236.0
2025-02-21 10:20:00,196.98,197.17,196.76,197.16,5054.0,194.939,195.127,194.7213,195.1171,5054.0
2025-02-21 10:25:00,197.48,197.61,197.35,197.57,2663.0,195.4338,195.5625,195.3052,195.5229,2663.0
2025-02-21 10:30:00,197.67,197.94,197.59,197.93,3099.0,195.6218,195.889,195.5427,195.8792,3099.0
2025-02-21 10:35:00,197.93,197.96,197.51,197.72,3875.0,195.8792,195.9088,195.4635,195.6713,3875.0
2025-02-21 10:40:00,197.61,198.03,197.61,198.03,1684.0,195.5625,195.9781,195.5625,195.9781,1684.0
2025-02-21 10:45:00,198.03,198.29,197.94,197.97,8773.0,195.9781,196.2354,195.889,195.9187,8773.0
2025-02-21 10:50:00,198.12,198.14,197.99,198.0,1993.0,196.0672,196.087,195.9385,195.9484,1993.0
2025-02-21 10:55:00,197.92,198.55,197.61,198.19,27291.0,195.8693,196.4927,195.5625,196.1365,27291.0
2025-02-21 11:00:00,198.19,198.59,198.13,198.33,5479.0,196.1365,196.5323,196.0771,196.275,5479.0
2025-02-21 11:05:00,198.38,198.63,198.19,198.63,2757.0,196.3245,196.5719,196.1365,196.5719,2757.0
2025-02-21 11:10:00,198.62,198.78,198.43,198.78,3828.0,196.562,196.7203,196.374,196.7203,3828.0
2025-02-21 11:15:00,198.96,199.34,198.92,198.98,1898.0,196.8985,197.2745,196.8589,196.9183,1898.0
2025-02-21 11:20:00,199.13,199.25,198.72,198.76,9857.0,197.0667,197.1855,196.661,196.7006,9857.0
2025-02-21 11:25:00,198.76,199.09,198.76,198.96,3571.0,196.7006,197.0271,196.7006,196.8985,3571.0
2025-02-21 11:30:00,198.81,198.94,198.43,198.43,10482.0,196.75,196.8787,196.374,196.374,10482.0
2025-02-21 11:35:00,198.41,198.73,198.4,198.73,6065.0,196.3542,196.6709,196.3443,196.6709,6065.0
2025-02-21 11:40:00,198.69,198.69,198.31,198.63,9396.0,196.6313,196.6313,196.2552,196.5719,9396.0
2025-02-21 11:45:00,198.77,198.95,198.57,198.62,6192.0,196.7104,196.8886,196.5125,196.562,6192.0
2025-02-21 11:50:00,198.73,198.75,198.44,198.75,3860.0,196.6709,196.6907,196.3839,196.6907,3860.0
2025-02-21 11:55:00,198.74,199.06,198.7,199.06,2357.0,196.6808,196.9974,196.6412,196.9974,2357.0
2025-02-21 12:00:00,199.06,199.17,198.86,198.98,4812.0,196.9974,197.1063,196.7995,196.9183,4812.0
2025-02-21 12:05:00,198.98,199.18,198.92,198.93,5407.0,196.9183,197.1162,196.8589,196.8688,5407.0
2025-02-21 12:10:00,198.93,198.93,198.66,198.67,3000.0,196.8688,196.8688,196.6016,196.6115,3000.0
2025-02-21 12:15:00,198.63,198.84,198.61,198.68,5780.0,196.5719,196.7797,196.5521,196.6214,5780.0
2025-02-21 12:20:00,198.6,198.85,198.47,198.69,5893.0,196.5422,196.7896,196.4136,196.6313,5893.0
2025-02-21 12:25:00,198.76,198.94,198.74,198.83,3599.0,196.7006,196.8787,196.6808,196.7698,3599.0
2025-02-21 12:30:00,198.73,198.9,198.65,198.78,3509.0,196.6709,196.8391,196.5917,196.7203,3509.0
2025-02-21 12:35:00,198.9,199.15,198.87,199.12,4548.0,196.8391,197.0865,196.8094,197.0568,4548.0
2025-02-21 12:40:00,199.09,199.22,198.8,198.8,8386.0,197.0271,197.1558,196.7401,196.7401,8386.0
2025-02-21 12:45:00,198.69,199.04,198.62,199.04,2278.0,196.6313,196.9776,196.562,196.9776,2278.0
2025-02-21 12:50:00,199.02,199.1,198.84,198.96,4456.0,196.9579,197.037,196.7797,196.8985,4456.0
2025-02-21 12:55:00,198.91,198.91,198.62,198.66,10030.0,196.849,196.849,196.562,196.6016,10030.0
2025-02-21 13:00:00,198.63,199.27,198.63,199.27,6313.0,196.5719,197.2053,196.5719,197.2053,6313.0
2025-02-21 13:05:00,199.21,199.28,198.84,198.9,12293.0,197.1459,197.2152,196.7797,196.8391,12293.0
2025-02-21 13:10:00,198.9,199.08,198.73,199.08,4882.0,196.8391,197.0172,196.6709,197.0172,4882.0
2025-02-21 13:15:00,199.08,199.32,198.94,199.05,6811.0,197.0172,197.2547,196.8787,196.9875,6811.0
2025-02-21 13:20:00,199.04,199.04,198.85,198.89,5373.0,196.9776,196.9776,196.7896,196.8292,5373.0
2025-02-21 13:25:00,198.98,199.0,198.48,198.59,7487.0,196.9183,196.9381,196.4235,196.5323,7487.0
2025-02-21 13:30:00,198.59,198.6,198.27,198.48,4076.0,196.5323,196.5422,196.2156,196.4235,4076.0
2025-02-21 13:35:00,198.44,198.6,198.43,198.44,2871.0,196.3839,196.5422,196.374,196.3839,2871.0
2025-02-21 13:40:00,198.42,198.42,198.1,198.29,5481.0,196.3641,196.3641,196.0474,196.2354,5481.0
2025-02-21 13:45:00,198.23,198.26,197.95,198.16,4156.0,196.176,196.2057,195.8989,196.1068,4156.0
2025-02-21 13:50:00,198.15,198.33,198.05,198.33,4925.0,196.0969,196.275,195.9979,196.275,4925.0
2025-02-21 13:55:00,198.33,198.33,198.12,198.16,2281.0,196.275,196.275,196.0672,196.1068,2281.0
2025-02-21 14:00:00,198.16,198.32,198.02,198.07,8341.0,196.1068,196.2651,195.9682,196.0177,8341.0
2025-02-21 14:05:00,198.02,198.32,198.02,198.29,5268.0,195.9682,196.2651,195.9682,196.2354,5268.0
2025-02-21 14:10:00,198.31,198.49,198.09,198.49,10902.0,196.2552,196.4333,196.0375,196.4333,10902.0
2025-02-21 14:15:00,198.43,198.52,198.14,198.52,13909.0,196.374,196.463,196.087,196.463,13909.0
2025-02-21 14:20:00,198.42,198.52,198.27,198.51,12259.0,196.3641,196.463,196.2156,196.4531,12259.0
2025-02-21 14:25:00,198.45,198.57,198.3,198.31,11970.0,196.3938,196.5125,196.2453,196.2552,11970.0
2025-02-21 14:30:00,198.34,198.48,198.28,198.38,7464.0,196.2849,196.4235,196.2255,196.3245,7464.0
2025-02-21 14:35:00,198.38,198.65,198.29,198.53,9895.0,196.3245,196.5917,196.2354,196.4729,9895.0
2025-02-21 14:40:00,198.61,198.84,198.56,198.77,9687.0,196.5521,196.7797,196.5026,196.7104,9687.0
2025-02-21 14:45:00,198.76,198.84,198.43,198.56,9263.0,196.7006,196.7797,196.374,196.5026,9263.0
2025-02-21 14:50:00,198.55,199.0,198.55,198.96,9792.0,196.4927,196.9381,196.4927,196.8985,9792.0
2025-02-21 14:55:00,199.01,199.35,198.92,199.34,11143.0,196.948,197.2844,196.8589,197.2745,11143.0
2025-02-21 15:00:00,199.25,199.34,199.06,199.26,18775.0,197.1855,197.2745,196.9974,197.1954,18775.0
2025-02-21 15:05:00,199.25,199.36,199.19,199.32,9529.0,197.1855,197.2943,197.1261,197.2547,9529.0
2025-02-21 15:10:00,199.34,199.5,199.2,199.43,12777.0,197.2745,197.4329,197.136,197.3636,12777.0
2025-02-21 15:15:00,199.49,199.7,199.3,199.49,23625.0,197.423,197.6308,197.235,197.423,23625.0
2025-02-21 15:20:00,199.47,199.83,199.37,199.8,15319.0,197.4032,197.7595,197.3042,197.7298,15319.0
2025-02-21 15:25:00,199.83,200.18,199.83,200.03,15674.0,197.7595,198.1058,197.7595,197.9574,15674.0
2025-02-21 15:30:00,200.04,200.08,199.82,199.86,20104.0,197.9673,198.0069,197.7496,197.7892,20104.0
2025-02-21 15:35:00,199.84,199.93,199.62,199.83,15206.0,197.7694,197.8584,197.5516,197.7595,15206.0
2025-02-21 15:40:00,199.87,199.93,199.7,199.78,21268.0,197.799,197.8584,197.6308,197.71,21268.0
2025-02-21 15:45:00,199.82,199.82,199.55,199.68,22951.0,197.7496,197.7496,197.4824,197.611,22951.0
2025-02-21 15:50:00,199.73,199.77,199.02,199.03,43046.0,197.6605,197.7001,196.9579,196.9678,43046.0
2025-02-21 15:55:00,199.15,199.31,198.93,199.1,144659.0,197.0865,197.2449,196.8688,197.037,144659.0
2025-02-24 09:30:00,200.32,201.32,199.89,200.19,18073.0,198.2444,199.234,197.8188,198.1157,18073.0
2025-02-24 09:35:00,200.53,201.0,200.0,201.0,12523.0,198.4522,198.9173,197.9277,198.9173,12523.0
2025-02-24 09:40:00,201.24,201.4,200.71,201.16,5057.0,199.1549,199.3132,198.6303,199.0757,5057.0
2025-02-24 09:45:00,201.06,201.07,199.95,200.02,10458.0,198.9767,198.9866,197.8782,197.9475,10458.0
2025-02-24 09:50:00,199.69,200.26,199.66,199.93,3149.0,197.6209,198.185,197.5912,197.8584,3149.0
2025-02-24 09:55:00,199.74,200.51,199.74,199.94,9087.0,197.6704,198.4324,197.6704,197.8683,9087.0
2025-02-24 10:00:00,199.96,200.28,199.67,199.84,6410.0,197.8881,198.2048,197.6011,197.7694,6410.0
2025-02-24 10:05:00,200.04,201.65,199.89,201.65,17450.0,197.9673,199.5606,197.8188,199.5606,17450.0
2025-02-24 10:10:00,201.74,201.82,200.8,200.95,18585.0,199.6497,199.7288,198.7194,198.8679,18585.0
2025-02-24 10:15:00,200.95,201.13,200.63,200.71,10631.0,198.8679,199.046,198.5512,198.6303,10631.0
2025-02-24 10:20:00,200.55,201.03,200.54,201.0,6904.0,198.472,198.947,198.4621,198.9173,6904.0
2025-02-24 10:25:00,200.89,200.93,200.41,200.54,3831.0,198.8085,198.8481,198.3335,198.4621,3831.0
2025-02-24 10:30:00,200.73,201.33,200.72,201.02,3608.0,198.6501,199.2439,198.6402,198.9371,3608.0
2025-02-24 10:35:00,200.75,201.22,200.64,200.92,5330.0,198.6699,199.1351,198.5611,198.8382,5330.0
2025-02-24 10:40:00,200.91,201.09,200.89,200.98,3091.0,198.8283,199.0064,198.8085,198.8975,3091.0
2025-02-24 10:45:00,201.02,201.11,200.47,200.97,4100.0,198.9371,199.0262,198.3928,198.8877,4100.0
2025-02-24 10:50:00,200.85,201.02,200.03,200.41,6403.0,198.7689,198.9371,197.9574,198.3335,6403.0
2025-02-24 10:55:00,200.3,200.35,200.04,200.19,2324.0,198.2246,198.2741,197.9673,198.1157,2324.0
2025-02-24 11:00:00,200.2,200.2,199.66,200.16,5162.0,198.1256,198.1256,197.5912,198.086,5162.0
2025-02-24 11:05:00,200.03,200.26,200.01,200.16,5346.0,197.9574,198.185,197.9376,198.086,5346.0
2025-02-24 11:10:00,200.16,200.46,199.79,200.46,9559.0,198.086,198.3829,197.7199,198.3829,9559.0
2025-02-24 11:15:00,200.53,200.53,200.21,200.45,5714.0,198.4522,198.4522,198.1355,198.373,5714.0
2025-02-24 11:20:00,200.43,200.65,200.42,200.48,4637.0,198.3532,198.571,198.3434,198.4027,4637.0
2025-02-24 11:25:00,200.47,200.68,200.43,200.68,2134.0,198.3928,198.6007,198.3532,198.6007,2134.0
2025-02-24 11:30:00,200.69,201.0,200.59,200.77,8224.0,198.6106,198.9173,198.5116,198.6897,8224.0
2025-02-24 11:35:00,200.91,200.94,200.68,200.73,2332.0,198.8283,198.858,198.6007,198.6501,2332.0
2025-02-24 11:40:00,200.73,200.96,200.1,200.1,14926.0,198.6501,198.8778,198.0267,198.0267,14926.0
2025-02-24 11:45:00,200.15,200.38,200.05,200.27,3074.0,198.0761,198.3038,197.9772,198.1949,3074.0
2025-02-24 11:50:00,200.49,200.87,200.46,200.86,11148.0,198.4126,198.7887,198.3829,198.7788,11148.0
2025-02-24 11:55:00,200.77,200.84,200.16,200.31,8714.0,198.6897,198.759,198.086,198.2345,8714.0
2025-02-24 12:00:00,200.31,200.7,200.18,200.62,25649.0,198.2345,198.6204,198.1058,198.5413,25649.0
2025-02-24 12:05:00,200.53,200.69,200.35,200.35,10401.0,198.4522,198.6106,198.2741,198.2741,10401.0
2025-02-24 12:10:00,200.33,200.54,200.22,200.37,4318.0,198.2543,198.4621,198.1454,198.2939,4318.0
2025-02-24 12:15:00,200.37,200.69,200.37,200.69,3928.0,198.2939,198.6106,198.2939,198.6106,3928.0
2025-02-24 12:20:00,200.72,200.83,200.64,200.74,8469.0,198.6402,198.7491,198.5611,198.66,8469.0
2025-02-24 12:25:00,200.73,200.78,200.52,200.53,4698.0,198.6501,198.6996,198.4423,198.4522,4698.0
2025-02-24 12:30:00,200.53,200.54,200.27,200.5,5258.0,198.4522,198.4621,198.1949,198.4225,5258.0
2025-02-24 12:35:00,200.54,200.85,200.48,200.8,4167.0,198.4621,198.7689,198.4027,198.7194,4167.0
2025-02-24 12:40:00,200.8,200.9,200.7,200.78,4949.0,198.7194,198.8184,198.6204,198.6996,4949.0
2025-02-24 12:45:00,200.82,200.92,200.58,200.68,5745.0,198.7392,198.8382,198.5017,198.6007,5745.0
2025-02-24 12:50:00,200.68,200.68,200.46,200.5,9528.0,198.6007,198.6007,198.3829,198.4225,9528.0
2025-02-24 12:55:00,200.47,200.58,200.06,200.06,19643.0,198.3928,198.5017,197.9871,197.9871,19643.0
2025-02-24 13:00:00,199.96,200.08,199.73,199.73,6212.0,197.8881,198.0069,197.6605,197.6605,6212.0
2025-02-24 13:05:00,199.73,199.85,199.66,199.74,3086.0,197.6605,197.7793,197.5912,197.6704,3086.0
2025-02-24 13:10:00,199.81,199.97,199.6,199.66,15212.0,197.7397,197.898,197.5318,197.5912,15212.0
2025-02-24 13:15:00,199.62,199.77,199.62,199.71,2121.0,197.5516,197.7001,197.5516,197.6407,2121.0
2025-02-24 13:20:00,199.7,199.89,199.7,199.83,2129.0,197.6308,197.8188,197.6308,197.7595,2129.0
2025-02-24 13:25:00,199.83,199.95,199.81,199.86,7544.0,197.7595,197.8782,197.7397,197.7892,7544.0
2025-02-24 13:30:00,199.86,199.89,199.68,199.82,8339.0,197.7892,197.8188,197.611,197.7496,8339.0
2025-02-24 13:35:00,199.81,200.06,199.67,200.01,11401.0,197.7397,197.9871,197.6011,197.9376,11401.0
2025-02-24 13:40:00,200.01,200.01,199.84,199.9,2718.0,197.9376,197.9376,197.7694,197.8287,2718.0
2025-02-24 13:45:00,199.91,199.92,199.67,199.67,2556.0,197.8386,197.8485,197.6011,197.6011,2556.0
2025-02-24 13:50:00,199.62,199.82,199.62,199.81,2608.0,197.5516,197.7496,197.5516,197.7397,2608.0
2025-02-24 13:55:00,199.82,199.82,199.6,199.69,3323.0,197.7496,197.7496,197.5318,197.6209,3323.0
2025-02-24 14:00:00,199.68,199.92,199.62,199.91,4216.0,197.611,197.8485,197.5516,197.8386,4216.0
2025-02-24 14:05:00,199.94,199.94,199.74,199.74,4853.0,197.8683,197.8683,197.6704,197.6704,4853.0
2025-02-24 14:10:00,199.81,199.82,199.8,199.8,1121.0,197.7397,197.7496,197.7298,197.7298,1121.0
2025-02-24 14:15:00,199.8,199.92,199.7,199.81,11415.0,197.7298,197.8485,197.6308,197.7397,11415.0
2025-02-24 14:20:00,199.71,199.92,199.6,199.84,3787.0,197.6407,197.8485,197.5318,197.7694,3787.0
2025-02-24 14:25:00,199.84,199.85,199.74,199.85,1677.0,197.7694,197.7793,197.6704,197.7793,1677.0
2025-02-24 14:30:00,199.85,200.21,199.84,200.21,6184.0,197.7793,198.1355,197.7694,198.1355,6184.0
2025-02-24 14:35:00,200.26,200.26,200.08,200.17,2704.0,198.185,198.185,198.0069,198.0959,2704.0
2025-02-24 14:40:00,200.17,200.17,200.0,200.0,12374.0,198.0959,198.0959,197.9277,197.9277,12374.0
2025-02-24 14:45:00,200.02,200.14,200.01,200.14,4297.0,197.9475,198.0663,197.9376,198.0663,4297.0
2025-02-24 14:50:00,200.04,200.08,199.95,200.08,2911.0,197.9673,198.0069,197.8782,198.0069,2911.0
2025-02-24 14:55:00,200.06,200.06,199.74,199.96,8136.0,197.9871,197.9871,197.6704,197.8881,8136.0
2025-02-24 15:00:00,199.94,200.14,199.57,199.93,29355.0,197.8683,198.0663,197.5022,197.8584,29355.0
2025-02-24 15:05:00,199.72,199.94,199.68,199.94,4302.0,197.6506,197.8683,197.611,197.8683,4302.0
2025-02-24 15:10:00,199.86,199.97,199.76,199.93,6162.0,197.7892,197.898,197.6902,197.8584,6162.0
2025-02-24 15:15:00,200.0,200.22,199.99,200.13,12539.0,197.9277,198.1454,197.9178,198.0564,12539.0
2025-02-24 15:20:00,200.21,200.26,200.11,200.13,5834.0,198.1355,198.185,198.0366,198.0564,5834.0
2025-02-24 15:25:00,200.01,200.15,199.95,200.07,12020.0,197.9376,198.0761,197.8782,197.997,12020.0
2025-02-24 15:30:00,200.07,200.17,199.99,200.09,10595.0,197.997,198.0959,197.9178,198.0168,10595.0
2025-02-24 15:35:00,200.09,200.24,200.09,200.13,10406.0,198.0168,198.1652,198.0168,198.0564,10406.0
2025-02-24 15:40:00,200.15,200.26,199.99,200.11,11737.0,198.0761,198.185,197.9178,198.0366,11737.0
2025-02-24 15:45:00,200.11,200.43,200.02,200.32,12408.0,198.0366,198.3532,197.9475,198.2444,12408.0
2025-02-24 15:50:00,200.33,200.42,199.73,199.74,23029.0,198.2543,198.3434,197.6605,197.6704,23029.0
2025-02-24 15:55:00,199.84,200.1,199.73,199.85,94667.0,197.7694,198.0267,197.6605,197.7793,94667.0
2025-02-25 09:30:00,199.94,201.36,199.66,201.36,14029.0,197.8683,199.2736,197.5912,199.2736,14029.0
2025-02-25 09:35:00,201.49,202.81,201.44,202.7,11094.0,199.4023,200.7086,199.3528,200.5997,11094.0
2025-02-25 09:40:00,202.82,202.93,202.18,202.2,2077.0,200.7185,200.8273,200.0851,200.1049,2077.0
2025-02-25 09:45:00,202.28,202.55,201.68,202.28,13821.0,200.1841,200.4513,199.5903,200.1841,13821.0
2025-02-25 09:50:00,202.28,202.61,201.88,202.1,7231.0,200.1841,200.5107,199.7882,200.0059,7231.0
2025-02-25 09:55:00,201.92,202.54,201.92,202.3,2610.0,199.8278,200.4414,199.8278,200.2039,2610.0
2025-02-25 10:00:00,201.92,202.27,201.71,202.01,8149.0,199.8278,200.1742,199.62,199.9169,8149.0
2025-02-25 10:05:00,202.01,202.99,202.0,202.91,18881.0,199.9169,200.8867,199.907,200.8076,18881.0
2025-02-25 10:10:00,202.94,202.94,202.08,202.36,6486.0,200.8372,200.8372,199.9862,200.2632,6486.0
2025-02-25 10:15:00,202.06,202.89,202.06,202.71,4237.0,199.9664,200.7878,199.9664,200.6096,4237.0
2025-02-25 10:20:00,202.72,202.89,202.34,202.64,3990.0,200.6195,200.7878,200.2435,200.5403,3990.0
2025-02-25 10:25:00,202.38,202.51,202.13,202.15,7463.0,200.283,200.4117,200.0356,200.0554,7463.0
2025-02-25 10:30:00,202.19,202.76,202.12,202.71,7364.0,200.095,200.6591,200.0257,200.6096,7364.0
2025-02-25 10:35:00,202.69,202.78,202.58,202.59,1400.0,200.5898,200.6789,200.481,200.4909,1400.0
2025-02-25 10:40:00,202.59,203.16,202.47,203.13,3828.0,200.4909,201.055,200.3721,201.0253,3828.0
2025-02-25 10:45:00,202.99,202.99,202.53,202.63,2996.0,200.8867,200.8867,200.4315,200.5305,2996.0
2025-02-25 10:50:00,202.63,202.89,202.4,202.88,9922.0,200.5305,200.7878,200.3028,200.7779,9922.0
2025-02-25 10:55:00,202.87,202.98,202.78,202.98,3165.0,200.768,200.8768,200.6789,200.8768,3165.0
2025-02-25 11:00:00,202.78,202.97,202.61,202.95,10463.0,200.6789,200.8669,200.5107,200.8471,10463.0
2025-02-25 11:05:00,203.01,203.38,203.01,203.25,12057.0,200.9065,201.2727,200.9065,201.144,12057.0
2025-02-25 11:10:00,203.31,203.81,203.11,203.65,3163.0,201.2034,201.6982,201.0055,201.5399,3163.0
2025-02-25 11:15:00,203.64,203.89,203.53,203.53,6097.0,201.53,201.7774,201.4211,201.4211,6097.0
2025-02-25 11:20:00,203.43,203.72,203.18,203.72,2912.0,201.3222,201.6092,201.0748,201.6092,2912.0
2025-02-25 11:25:00,203.72,203.72,203.31,203.31,1806.0,201.6092,201.6092,201.2034,201.2034,1806.0
2025-02-25 11:30:00,203.26,203.43,203.02,203.31,3555.0,201.1539,201.3222,200.9164,201.2034,3555.0
2025-02-25 11:35:00,203.28,203.64,203.27,203.49,3367.0,201.1737,201.53,201.1638,201.3815,3367.0
2025-02-25 11:40:00,203.43,203.6,203.21,203.48,13414.0,201.3222,201.4904,201.1044,201.3716,13414.0
2025-02-25 11:45:00,203.42,203.7,203.32,203.59,2792.0,201.3123,201.5894,201.2133,201.4805,2792.0
2025-02-25 11:50:00,203.73,203.77,203.49,203.59,4363.0,201.6191,201.6586,201.3815,201.4805,4363.0
2025-02-25 11:55:00,203.59,203.84,203.49,203.58,8831.0,201.4805,201.7279,201.3815,201.4706,8831.0
2025-02-25 12:00:00,203.67,203.69,203.17,203.22,15334.0,201.5597,201.5795,201.0649,201.1143,15334.0
2025-02-25 12:05:00,203.3,203.31,203.09,203.24,4628.0,201.1935,201.2034,200.9857,201.1341,4628.0
2025-02-25 12:10:00,203.06,203.65,203.06,203.65,6058.0,200.956,201.5399,200.956,201.5399,6058.0
2025-02-25 12:15:00,203.55,203.84,203.55,203.84,3405.0,201.4409,201.7279,201.4409,201.7279,3405.0
2025-02-25 12:20:00,203.85,203.85,203.61,203.8,4700.0,201.7378,201.7378,201.5003,201.6883,4700.0
2025-02-25 12:25:00,203.78,203.81,203.46,203.52,5154.0,201.6685,201.6982,201.3519,201.4112,5154.0
2025-02-25 12:30:00,203.44,203.6,203.3,203.4,8258.0,201.3321,201.4904,201.1935,201.2925,8258.0
2025-02-25 12:35:00,203.45,203.49,203.24,203.31,13823.0,201.342,201.3815,201.1341,201.2034,13823.0
2025-02-25 12:40:00,203.31,203.47,202.94,203.16,7673.0,201.2034,201.3617,200.8372,201.055,7673.0
2025-02-25 12:45:00,203.2,203.2,202.86,202.86,3929.0,201.0945,201.0945,200.7581,200.7581,3929.0
2025-02-25 12:50:00,202.86,203.12,202.86,203.01,3854.0,200.7581,201.0154,200.7581,200.9065,3854.0
2025-02-25 12:55:00,202.94,203.18,202.9,203.18,5238.0,200.8372,201.0748,200.7977,201.0748,5238.0
2025-02-25 13:00:00,203.19,203.32,203.07,203.32,2632.0,201.0846,201.2133,200.9659,201.2133,2632.0
2025-02-25 13:05:00,203.28,203.43,203.27,203.28,400.0,201.1737,201.3222,201.1638,201.1737,400.0
2025-02-25 13:10:00,203.3,203.3,202.9,202.9,5153.0,201.1935,201.1935,200.7977,200.7977,5153.0
2025-02-25 13:15:00,202.85,202.94,202.76,202.78,11081.0,200.7482,200.8372,200.6591,200.6789,11081.0
2025-02-25 13:20:00,202.76,202.92,202.64,202.89,9182.0,200.6591,200.8174,200.5403,200.7878,9182.0
2025-02-25 13:25:00,202.98,203.03,202.66,202.74,6639.0,200.8768,200.9263,200.5601,200.6393,6639.0
2025-02-25 13:30:00,202.74,202.91,202.73,202.85,2444.0,200.6393,200.8076,200.6294,200.7482,2444.0
2025-02-25 13:35:00,202.93,203.07,202.89,203.07,8826.0,200.8273,200.9659,200.7878,200.9659,8826.0
2025-02-25 13:40:00,203.12,203.18,202.99,203.18,3169.0,201.0154,201.0748,200.8867,201.0748,3169.0
2025-02-25 13:45:00,203.17,203.21,203.04,203.15,3906.0,201.0649,201.1044,200.9362,201.0451,3906.0
2025-02-25 13:50:00,203.14,203.14,202.88,203.13,5133.0,201.0352,201.0352,200.7779,201.0253,5133.0
2025-02-25 13:55:00,203.13,203.13,202.79,202.89,4935.0,201.0253,201.0253,200.6888,200.7878,4935.0
2025-02-25 14:00:00,202.89,203.1,202.88,203.06,2985.0,200.7878,200.9956,200.7779,200.956,2985.0
2025-02-25 14:05:00,203.05,203.05,202.8,202.84,18467.0,200.9461,200.9461,200.6987,200.7383,18467.0
2025-02-25 14:10:00,202.88,203.29,202.87,203.11,9576.0,200.7779,201.1836,200.768,201.0055,9576.0
2025-02-25 14:15:00,203.14,203.19,203.03,203.17,5928.0,201.0352,201.0846,200.9263,201.0649,5928.0
2025-02-25 14:20:00,203.13,203.19,202.9,202.92,10112.0,201.0253,201.0846,200.7977,200.8174,10112.0
2025-02-25 14:25:00,202.92,203.16,202.87,203.13,6064.0,200.8174,201.055,200.768,201.0253,6064.0
2025-02-25 14:30:00,203.14,203.28,203.02,203.27,6758.0,201.0352,201.1737,200.9164,201.1638,6758.0
2025-02-25 14:35:00,203.23,203.71,203.23,203.65,3665.0,201.1242,201.5993,201.1242,201.5399,3665.0
2025-02-25 14:40:00,203.66,203.91,203.66,203.85,9398.0,201.5498,201.7972,201.5498,201.7378,9398.0
2025-02-25 14:45:00,203.78,203.83,203.47,203.75,8999.0,201.6685,201.718,201.3617,201.6388,8999.0
2025-02-25 14:50:00,203.7,203.82,203.7,203.77,1133.0,201.5894,201.7081,201.5894,201.6586,1133.0
2025-02-25 14:55:00,203.84,204.13,203.77,204.13,6426.0,201.7279,202.0149,201.6586,202.0149,6426.0
2025-02-25 15:00:00,204.02,204.22,203.95,203.97,18649.0,201.906,202.104,201.8368,201.8566,18649.0
2025-02-25 15:05:00,203.98,203.99,203.73,203.73,6504.0,201.8665,201.8764,201.6191,201.6191,6504.0
2025-02-25 15:10:00,203.71,203.76,203.51,203.69,6844.0,201.5993,201.6487,201.4013,201.5795,6844.0
2025-02-25 15:15:00,203.78,203.98,203.69,203.97,8365.0,201.6685,201.8665,201.5795,201.8566,8365.0
2025-02-25 15:20:00,203.95,204.34,203.95,204.27,8512.0,201.8368,202.2227,201.8368,202.1535,8512.0
2025-02-25 15:25:00,204.3,204.47,204.18,204.31,26717.0,202.1831,202.3514,202.0644,202.193,26717.0
2025-02-25 15:30:00,204.35,204.35,203.98,204.03,24233.0,202.2326,202.2326,201.8665,201.9159,24233.0
2025-02-25 15:35:00,204.02,204.08,203.36,203.4,27189.0,201.906,201.9654,201.2529,201.2925,27189.0
2025-02-25 15:40:00,203.4,203.44,202.91,203.11,17092.0,201.2925,201.3321,200.8076,201.0055,17092.0
2025-02-25 15:45:00,203.21,204.0,203.21,203.99,26699.0,201.1044,201.8863,201.1044,201.8764,26699.0
2025-02-25 15:50:00,204.11,204.24,203.89,204.03,50865.0,201.9951,202.1238,201.7774,201.9159,50865.0
2025-02-25 15:55:00,204.03,204.48,203.83,203.98,122016.0,201.9159,202.3613,201.718,201.8665,122016.0
2025-02-26 09:30:00,202.19,203.37,201.5,201.95,15002.0,200.095,201.2628,199.4122,199.8575,15002.0
2025-02-26 09:35:00,202.26,202.47,201.47,202.47,14614.0,200.1643,200.3721,199.3825,200.3721,14614.0
2025-02-26 09:40:00,202.48,202.76,202.22,202.5,10820.0,200.382,200.6591,200.1247,200.4018,10820.0
2025-02-26 09:45:00,202.78,203.6,202.39,203.6,10076.0,200.6789,201.4904,200.2929,201.4904,10076.0
2025-02-26 09:50:00,203.26,203.37,202.68,202.68,12430.0,201.1539,201.2628,200.5799,200.5799,12430.0
2025-02-26 09:55:00,202.63,202.86,202.42,202.86,2515.0,200.5305,200.7581,200.3226,200.7581,2515.0
2025-02-26 10:00:00,202.82,202.82,202.33,202.48,7481.0,200.7185,200.7185,200.2336,200.382,7481.0
2025-02-26 10:05:00,202.59,202.91,202.58,202.63,13603.0,200.4909,200.8076,200.481,200.5305,13603.0
2025-02-26 10:10:00,202.63,202.63,202.21,202.44,6933.0,200.5305,200.5305,200.1148,200.3424,6933.0
2025-02-26 10:15:00,202.49,202.51,201.98,202.06,14856.0,200.3919,200.4117,199.8872,199.9664,14856.0
2025-02-26 10:20:00,202.07,202.55,202.03,202.32,18578.0,199.9763,200.4513,199.9367,200.2237,18578.0
2025-02-26 10:25:00,202.38,202.66,202.22,202.51,10092.0,200.283,200.5601,200.1247,200.4117,10092.0
2025-02-26 10:30:00,202.61,202.78,202.37,202.4,4239.0,200.5107,200.6789,200.2731,200.3028,4239.0
2025-02-26 10:35:00,202.42,202.61,202.24,202.46,7941.0,200.3226,200.5107,200.1445,200.3622,7941.0
2025-02-26 10:40:00,202.47,203.15,202.47,203.14,2718.0,200.3721,201.0451,200.3721,201.0352,2718.0
2025-02-26 10:45:00,203.16,203.36,202.94,203.28,3320.0,201.055,201.2529,200.8372,201.1737,3320.0
2025-02-26 10:50:00,203.16,203.67,203.15,203.53,2424.0,201.055,201.5597,201.0451,201.4211,2424.0
2025-02-26 10:55:00,203.53,203.65,203.15,203.33,13226.0,201.4211,201.5399,201.0451,201.2232,13226.0
2025-02-26 11:00:00,203.5,203.5,203.16,203.29,2791.0,201.3914,201.3914,201.055,201.1836,2791.0
2025-02-26 11:05:00,203.21,203.32,202.94,203.17,4221.0,201.1044,201.2133,200.8372,201.0649,4221.0
2025-02-26 11:10:00,203.17,203.37,202.97,202.97,4233.0,201.0649,201.2628,200.8669,200.8669,4233.0
2025-02-26 11:15:00,202.79,203.45,202.79,203.34,3740.0,200.6888,201.342,200.6888,201.2331,3740.0
2025-02-26 11:20:00,203.37,203.39,203.1,203.23,2730.0,201.2628,201.2826,200.9956,201.1242,2730.0
2025-02-26 11:25:00,203.23,203.23,202.85,202.97,3227.0,201.1242,201.1242,200.7482,200.8669,3227.0
2025-02-26 11:30:00,202.95,202.95,202.43,202.54,3510.0,200.8471,200.8471,200.3325,200.4414,3510.0
2025-02-26 11:35:00,202.54,203.04,202.54,203.0,8285.0,200.4414,200.9362,200.4414,200.8966,8285.0
2025-02-26 11:40:00,202.84,202.89,202.54,202.89,3627.0,200.7383,200.7878,200.4414,200.7878,3627.0
2025-02-26 11:45:00,202.91,203.17,202.91,203.09,1971.0,200.8076,201.0649,200.8076,200.9857,1971.0
2025-02-26 11:50:00,203.09,203.24,203.04,203.12,6469.0,200.9857,201.1341,200.9362,201.0154,6469.0
2025-02-26 11:55:00,203.18,203.3,203.07,203.29,4367.0,201.0748,201.1935,200.9659,201.1836,4367.0
2025-02-26 12:00:00,203.33,203.59,203.28,203.56,2849.0,201.2232,201.4805,201.1737,201.4508,2849.0
2025-02-26 12:05:00,203.41,203.72,203.39,203.41,7448.0,201.3024,201.6092,201.2826,201.3024,7448.0
2025-02-26 12:10:00,203.41,203.63,203.41,203.54,2741.0,201.3024,201.5201,201.3024,201.431,2741.0
2025-02-26 12:15:00,203.59,203.67,203.44,203.65,4482.0,201.4805,201.5597,201.3321,201.5399,4482.0
2025-02-26 12:20:00,203.63,203.63,203.41,203.49,2258.0,201.5201,201.5201,201.3024,201.3815,2258.0
2025-02-26 12:25:00,203.61,203.61,203.48,203.58,3769.0,201.5003,201.5003,201.3716,201.4706,3769.0
2025-02-26 12:30:00,203.58,203.66,202.93,203.16,5061.0,201.4706,201.5498,200.8273,201.055,5061.0
2025-02-26 12:35:00,203.09,203.2,202.96,203.0,9243.0,200.9857,201.0945,200.857,200.8966,9243.0
2025-02-26 12:40:00,203.0,203.0,202.7,202.86,8922.0,200.8966,200.8966,200.5997,200.7581,8922.0
2025-02-26 12:45:00,202.86,202.98,202.85,202.98,7390.0,200.7581,200.8768,200.7482,200.8768,7390.0
2025-02-26 12:50:00,202.92,203.01,202.67,202.68,6468.0,200.8174,200.9065,200.57,200.5799,6468.0
2025-02-26 12:55:00,202.6,202.67,202.19,202.29,4250.0,200.5008,200.57,200.095,200.194,4250.0
2025-02-26 13:00:00,202.29,202.43,202.16,202.35,5274.0,200.194,200.3325,200.0653,200.2534,5274.0
2025-02-26 13:05:00,202.32,202.63,202.32,202.63,6051.0,200.2237,200.5305,200.2237,200.5305,6051.0
2025-02-26 13:10:00,202.46,202.59,202.01,202.12,11521.0,200.3622,200.4909,199.9169,200.0257,11521.0
2025-02-26 13:15:00,202.08,202.13,201.99,202.12,2989.0,199.9862,200.0356,199.8971,200.0257,2989.0
2025-02-26 13:20:00,202.03,202.25,201.99,202.1,10452.0,199.9367,200.1544,199.8971,200.0059,10452.0
2025-02-26 13:25:00,202.06,202.13,201.99,202.06,9674.0,199.9664,200.0356,199.8971,199.9664,9674.0
2025-02-26 13:30:00,202.11,202.25,202.06,202.15,5521.0,200.0158,200.1544,199.9664,200.0554,5521.0
2025-02-26 13:35:00,202.25,202.5,202.13,202.13,8157.0,200.1544,200.4018,200.0356,200.0356,8157.0
2025-02-26 13:40:00,202.08,202.2,201.97,202.05,1905.0,199.9862,200.1049,199.8773,199.9565,1905.0
2025-02-26 13:45:00,202.05,202.05,201.95,202.0,8781.0,199.9565,199.9565,199.8575,199.907,8781.0
2025-02-26 13:50:00,202.04,202.04,201.79,202.04,9821.0,199.9466,199.9466,199.6992,199.9466,9821.0
2025-02-26 13:55:00,202.01,202.22,202.0,202.22,3676.0,199.9169,200.1247,199.907,200.1247,3676.0
2025-02-26 14:00:00,202.14,202.36,202.12,202.36,3741.0,200.0455,200.2632,200.0257,200.2632,3741.0
2025-02-26 14:05:00,202.28,202.39,202.2,202.38,3803.0,200.1841,200.2929,200.1049,200.283,3803.0
2025-02-26 14:10:00,202.34,202.44,202.2,202.28,2562.0,200.2435,200.3424,200.1049,200.1841,2562.0
2025-02-26 14:15:00,202.37,202.4,202.3,202.39,2322.0,200.2731,200.3028,200.2039,200.2929,2322.0
2025-02-26 14:20:00,202.39,202.89,202.39,202.7,8547.0,200.2929,200.7878,200.2929,200.5997,8547.0
2025-02-26 14:25:00,202.81,202.95,202.72,202.89,4124.0,200.7086,200.8471,200.6195,200.7878,4124.0
2025-02-26 14:30:00,202.9,203.09,202.89,203.02,3124.0,200.7977,200.9857,200.7878,200.9164,3124.0
2025-02-26 14:35:00,203.02,203.26,202.99,203.26,4959.0,200.9164,201.1539,200.8867,201.1539,4959.0
2025-02-26 14:40:00,203.27,203.41,203.18,203.19,7825.0,201.1638,201.3024,201.0748,201.0846,7825.0
2025-02-26 14:45:00,203.31,203.32,203.1,203.21,5072.0,201.2034,201.2133,200.9956,201.1044,5072.0
2025-02-26 14:50:00,203.21,203.23,203.1,203.18,7719.0,201.1044,201.1242,200.9956,201.0748,7719.0
2025-02-26 14:55:00,203.12,203.14,202.83,202.83,4092.0,201.0154,201.0352,200.7284,200.7284,4092.0
2025-02-26 15:00:00,202.89,202.99,202.65,202.76,4611.0,200.7878,200.8867,200.5502,200.6591,4611.0
2025-02-26 15:05:00,202.66,202.93,202.66,202.93,6108.0,200.5601,200.8273,200.5601,200.8273,6108.0
2025-02-26 15:10:00,202.88,202.9,202.52,202.52,8065.0,200.7779,200.7977,200.4216,200.4216,8065.0
2025-02-26 15:15:00,202.61,202.67,202.47,202.67,3175.0,200.5107,200.57,200.3721,200.57,3175.0
2025-02-26 15:20:00,202.67,202.8,202.66,202.74,6179.0,200.57,200.6987,200.5601,200.6393,6179.0
2025-02-26 15:25:00,202.78,202.81,202.38,202.43,4296.0,200.6789,200.7086,200.283,200.3325,4296.0
2025-02-26 15:30:00,202.42,202.65,202.41,202.56,7268.0,200.3226,200.5502,200.3127,200.4612,7268.0
2025-02-26 15:35:00,202.48,202.5,202.02,202.05,7491.0,200.382,200.4018,199.9268,199.9565,7491.0
2025-02-26 15:40:00,202.08,202.2,201.98,202.13,9018.0,199.9862,200.1049,199.8872,200.0356,9018.0
2025-02-26 15:45:00,202.13,202.25,201.99,202.03,18357.0,200.0356,200.1544,199.8971,199.9367,18357.0
2025-02-26 15:50:00,202.0,202.37,201.96,202.26,37556.0,199.907,200.2731,199.8674,200.1643,37556.0
2025-02-26 15:55:00,202.19,202.44,202.19,202.39,55633.0,200.095,200.3424,200.095,200.2929,55633.0
2025-02-27 09:30:00,202.58,203.09,202.58,202.88,7777.0,200.481,200.9857,200.481,200.7779,7777.0
2025-02-27 09:35:00,202.35,204.72,202.35,204.3,1850.0,200.2534,202.5988,200.2534,202.1831,1850.0
2025-02-27 09:40:00,204.11,204.16,203.76,203.77,500.0,201.9951,202.0446,201.6487,201.6586,500.0
2025-02-27 09:45:00,203.66,204.0,203.66,204.0,1419.0,201.5498,201.8863,201.5498,201.8863,1419.0
2025-02-27 09:50:00,203.91,204.21,203.7,204.02,6980.0,201.7972,202.0941,201.5894,201.906,6980.0
2025-02-27 09:55:00,204.18,204.32,203.51,203.67,2851.0,202.0644,202.2029,201.4013,201.5597,2851.0
2025-02-27 10:00:00,203.46,203.77,203.13,203.39,9030.0,201.3519,201.6586,201.0253,201.2826,9030.0
2025-02-27 10:05:00,203.38,204.13,203.38,203.88,1600.0,201.2727,202.0149,201.2727,201.7675,1600.0
2025-02-27 10:10:00,204.14,204.15,203.87,203.89,1575.0,202.0248,202.0347,201.7576,201.7774,1575.0
2025-02-27 10:15:00,203.77,203.78,203.55,203.78,5629.0,201.6586,201.6685,201.4409,201.6685,5629.0
2025-02-27 10:20:00,203.83,204.8,203.83,204.68,2774.0,201.718,202.678,201.718,202.5592,2774.0
2025-02-27 10:25:00,204.56,204.56,204.37,204.47,1586.0,202.4405,202.4405,202.2524,202.3514,1586.0
2025-02-27 10:30:00,204.54,204.6,203.93,204.02,6955.0,202.4207,202.48,201.817,201.906,6955.0
2025-02-27 10:35:00,204.0,204.0,203.56,203.8,13977.0,201.8863,201.8863,201.4508,201.6883,13977.0
2025-02-27 10:40:00,204.13,204.13,203.73,203.97,3841.0,202.0149,202.0149,201.6191,201.8566,3841.0
2025-02-27 10:45:00,203.82,204.28,203.72,204.19,2005.0,201.7081,202.1634,201.6092,202.0743,2005.0
2025-02-27 10:50:00,204.32,204.41,204.14,204.28,5580.0,202.2029,202.292,202.0248,202.1634,5580.0
2025-02-27 10:55:00,204.29,204.45,204.16,204.19,2122.0,202.1733,202.3316,202.0446,202.0743,2122.0
2025-02-27 11:00:00,204.23,204.38,204.15,204.37,2172.0,202.1139,202.2623,202.0347,202.2524,2172.0
2025-02-27 11:05:00,204.13,204.13,203.8,203.8,937.0,202.0149,202.0149,201.6883,201.6883,937.0
2025-02-27 11:10:00,203.88,203.94,203.66,203.82,8572.0,201.7675,201.8269,201.5498,201.7081,8572.0
2025-02-27 11:15:00,203.99,204.24,203.93,204.24,3724.0,201.8764,202.1238,201.817,202.1238,3724.0
2025-02-27 11:20:00,204.23,204.56,204.22,204.55,6984.0,202.1139,202.4405,202.104,202.4306,6984.0
2025-02-27 11:25:00,204.5,204.65,204.33,204.49,11889.0,202.3811,202.5295,202.2128,202.3712,11889.0
2025-02-27 11:30:00,204.49,204.71,204.46,204.71,1685.0,202.3712,202.5889,202.3415,202.5889,1685.0
2025-02-27 11:35:00,204.69,204.8,204.39,204.4,5388.0,202.5691,202.678,202.2722,202.2821,5388.0
2025-02-27 11:40:00,204.4,204.47,204.25,204.33,5953.0,202.2821,202.3514,202.1337,202.2128,5953.0
2025-02-27 11:45:00,204.31,204.53,204.3,204.41,4229.0,202.193,202.4108,202.1831,202.292,4229.0
2025-02-27 11:50:00,204.4,204.41,203.77,203.8,5817.0,202.2821,202.292,201.6586,201.6883,5817.0
2025-02-27 11:55:00,203.76,203.92,203.76,203.8,2230.0,201.6487,201.8071,201.6487,201.6883,2230.0
2025-02-27 12:00:00,203.84,203.89,203.8,203.86,2086.0,201.7279,201.7774,201.6883,201.7477,2086.0
2025-02-27 12:05:00,203.97,203.98,203.64,203.93,6299.0,201.8566,201.8665,201.53,201.817,6299.0
2025-02-27 12:10:00,203.89,203.95,203.85,203.88,3177.0,201.7774,201.8368,201.7378,201.7675,3177.0
2025-02-27 12:15:00,203.88,203.99,203.86,203.93,1847.0,201.7675,201.8764,201.7477,201.817,1847.0
2025-02-27 12:20:00,203.92,204.34,203.9,204.34,2751.0,201.8071,202.2227,201.7873,202.2227,2751.0
2025-02-27 12:25:00,204.34,204.66,204.33,204.65,1807.0,202.2227,202.5394,202.2128,202.5295,1807.0
2025-02-27 12:30:00,204.71,204.98,204.66,204.98,3679.0,202.5889,202.8561,202.5394,202.8561,3679.0
2025-02-27 12:35:00,204.94,205.11,204.92,205.11,4441.0,202.8165,202.9848,202.7967,202.9848,4441.0
2025-02-27 12:40:00,205.06,205.06,204.51,204.52,3775.0,202.9353,202.9353,202.391,202.4009,3775.0
2025-02-27 12:45:00,204.64,204.77,204.63,204.67,1463.0,202.5196,202.6483,202.5097,202.5493,1463.0
2025-02-27 12:50:00,204.67,204.72,204.51,204.72,2017.0,202.5493,202.5988,202.391,202.5988,2017.0
2025-02-27 12:55:00,204.71,204.83,204.62,204.72,1560.0,202.5889,202.7077,202.4998,202.5988,1560.0
2025-02-27 13:00:00,204.71,205.08,204.71,204.98,5424.0,202.5889,202.9551,202.5889,202.8561,5424.0
2025-02-27 13:05:00,204.97,204.97,204.81,204.84,2497.0,202.8462,202.8462,202.6879,202.7176,2497.0
2025-02-27 13:10:00,204.84,205.35,204.84,205.22,7490.0,202.7176,203.2223,202.7176,203.0936,7490.0
2025-02-27 13:15:00,205.21,205.21,204.88,204.88,1982.0,203.0837,203.0837,202.7571,202.7571,1982.0
2025-02-27 13:20:00,204.83,205.1,204.82,205.09,3179.0,202.7077,202.9749,202.6978,202.965,3179.0
2025-02-27 13:25:00,205.1,205.13,204.79,204.87,4403.0,202.9749,203.0045,202.6681,202.7472,4403.0
2025-02-27 13:30:00,204.87,205.06,204.85,204.94,3823.0,202.7472,202.9353,202.7274,202.8165,3823.0
2025-02-27 13:35:00,204.98,204.98,204.62,204.73,3872.0,202.8561,202.8561,202.4998,202.6087,3872.0
2025-02-27 13:40:00,204.62,204.78,204.54,204.75,5229.0,202.4998,202.6582,202.4207,202.6285,5229.0
2025-02-27 13:45:00,204.76,204.76,204.66,204.74,2386.0,202.6384,202.6384,202.5394,202.6186,2386.0
2025-02-27 13:50:00,204.76,204.84,204.73,204.84,1644.0,202.6384,202.7176,202.6087,202.7176,1644.0
2025-02-27 13:55:00,204.85,204.87,204.75,204.75,3875.0,202.7274,202.7472,202.6285,202.6285,3875.0
2025-02-27 14:00:00,204.75,204.98,204.73,204.91,3944.0,202.6285,202.8561,202.6087,202.7868,3944.0
2025-02-27 14:05:00,204.91,204.97,204.85,204.95,1070.0,202.7868,202.8462,202.7274,202.8264,1070.0
2025-02-27 14:10:00,204.95,204.97,204.76,204.79,2379.0,202.8264,202.8462,202.6384,202.6681,2379.0
2025-02-27 14:15:00,204.83,205.01,204.71,204.96,2689.0,202.7077,202.8858,202.5889,202.8363,2689.0
2025-02-27 14:20:00,205.01,205.12,203.52,204.76,79351.0,202.8858,202.9947,201.4112,202.6384,79351.0
2025-02-27 14:25:00,204.74,204.92,204.36,204.73,10562.0,202.6186,202.7967,202.2425,202.6087,10562.0
2025-02-27 14:30:00,204.68,204.86,204.55,204.86,6966.0,202.5592,202.7373,202.4306,202.7373,6966.0
2025-02-27 14:35:00,204.68,205.14,204.68,205.06,5314.0,202.5592,203.0144,202.5592,202.9353,5314.0
2025-02-27 14:40:00,204.97,205.09,204.88,205.09,5109.0,202.8462,202.965,202.7571,202.965,5109.0
2025-02-27 14:45:00,205.14,205.26,204.84,204.97,6968.0,203.0144,203.1332,202.7176,202.8462,6968.0
2025-02-27 14:50:00,204.82,205.19,204.82,205.05,4282.0,202.6978,203.0639,202.6978,202.9254,4282.0
2025-02-27 14:55:00,205.1,205.3,204.82,205.0,4218.0,202.9749,203.1728,202.6978,202.8759,4218.0
2025-02-27 15:00:00,204.91,204.91,204.29,204.68,7245.0,202.7868,202.7868,202.1733,202.5592,7245.0
2025-02-27 15:05:00,204.79,204.95,204.54,204.64,4968.0,202.6681,202.8264,202.4207,202.5196,4968.0
2025-02-27 15:10:00,204.67,205.03,204.65,204.76,8732.0,202.5493,202.9056,202.5295,202.6384,8732.0
2025-02-27 15:15:00,204.75,204.88,204.62,204.87,5898.0,202.6285,202.7571,202.4998,202.7472,5898.0
2025-02-27 15:20:00,204.87,205.11,204.85,204.94,7950.0,202.7472,202.9848,202.7274,202.8165,7950.0
2025-02-27 15:25:00,204.94,205.03,204.49,204.49,6500.0,202.8165,202.9056,202.3712,202.3712,6500.0
2025-02-27 15:30:00,204.6,205.18,204.6,205.0,11574.0,202.48,203.054,202.48,202.8759,11574.0
2025-02-27 15:35:00,204.93,205.17,204.92,205.01,6935.0,202.8066,203.0441,202.7967,202.8858,6935.0
2025-02-27 15:40:00,204.9,205.28,204.71,205.18,6859.0,202.7769,203.153,202.5889,203.054,6859.0
2025-02-27 15:45:00,205.18,205.44,204.9,205.44,17631.0,203.054,203.3113,202.7769,203.3113,17631.0
2025-02-27 15:50:00,205.47,205.54,205.19,205.27,48453.0,203.341,203.4103,203.0639,203.1431,48453.0
2025-02-27 15:55:00,205.32,205.48,204.73,204.95,96782.0,203.1926,203.3509,202.6087,202.8264,96782.0
2025-02-28 09:30:00,205.91,207.2,205.75,205.76,14420.0,203.7765,205.0531,203.6181,203.628,14420.0
2025-02-28 09:35:00,206.33,206.72,206.2,206.39,3949.0,204.1921,204.5781,204.0635,204.2515,3949.0
2025-02-28 09:40:00,206.32,206.38,205.92,206.27,6001.0,204.1822,204.2416,203.7864,204.1327,6001.0
2025-02-28 09:45:00,206.25,206.27,205.59,205.73,7342.0,204.1129,204.1327,203.4598,203.5983,7342.0
2025-02-28 09:50:00,205.73,206.72,205.72,206.47,5582.0,203.5983,204.5781,203.5884,204.3307,5582.0
2025-02-28 09:55:00,206.48,206.78,206.39,206.65,8677.0,204.3406,204.6375,204.2515,204.5088,8677.0
2025-02-28 10:00:00,206.76,206.91,206.54,206.67,6477.0,204.6177,204.7661,204.3999,204.5286,6477.0
2025-02-28 10:05:00,206.58,206.63,206.3,206.4,2365.0,204.4395,204.489,204.1624,204.2614,2365.0
2025-02-28 10:10:00,206.41,206.54,205.92,205.98,5625.0,204.2713,204.3999,203.7864,203.8457,5625.0
2025-02-28 10:15:00,205.98,205.98,205.48,205.68,1072.0,203.8457,203.8457,203.3509,203.5488,1072.0
2025-02-28 10:20:00,205.67,205.98,205.59,205.84,3517.0,203.539,203.8457,203.4598,203.7072,3517.0
2025-02-28 10:25:00,205.84,205.99,205.67,205.95,1740.0,203.7072,203.8556,203.539,203.8161,1740.0
2025-02-28 10:30:00,205.67,205.74,205.4,205.41,6122.0,203.539,203.6082,203.2718,203.2816,6122.0
2025-02-28 10:35:00,205.66,205.91,205.56,205.62,1200.0,203.5291,203.7765,203.4301,203.4895,1200.0
2025-02-28 10:40:00,205.91,205.91,205.61,205.62,836.0,203.7765,203.7765,203.4796,203.4895,836.0
2025-02-28 10:45:00,205.67,205.9,205.65,205.67,2119.0,203.539,203.7666,203.5192,203.539,2119.0
2025-02-28 10:50:00,205.67,206.0,205.5,205.5,4451.0,203.539,203.8655,203.3707,203.3707,4451.0
2025-02-28 10:55:00,205.48,205.71,205.48,205.71,500.0,203.3509,203.5785,203.3509,203.5785,500.0
2025-02-28 11:00:00,205.53,205.71,205.37,205.49,3368.0,203.4004,203.5785,203.2421,203.3608,3368.0
2025-02-28 11:05:00,205.51,205.71,205.46,205.51,4993.0,203.3806,203.5785,203.3311,203.3806,4993.0
2025-02-28 11:10:00,205.67,205.67,205.41,205.42,3739.0,203.539,203.539,203.2816,203.2915,3739.0
2025-02-28 11:15:00,205.42,205.59,205.22,205.31,5174.0,203.2915,203.4598,203.0936,203.1827,5174.0
2025-02-28 11:20:00,205.17,205.17,204.91,204.93,6859.0,203.0441,203.0441,202.7868,202.8066,6859.0
2025-02-28 11:25:00,205.03,205.03,204.78,204.9,1106.0,202.9056,202.9056,202.6582,202.7769,1106.0
2025-02-28 11:30:00,204.77,204.85,204.66,204.81,2975.0,202.6483,202.7274,202.5394,202.6879,2975.0
2025-02-28 11:35:00,204.96,205.11,204.77,204.9,4345.0,202.8363,202.9848,202.6483,202.7769,4345.0
2025-02-28 11:40:00,204.92,205.05,204.8,204.83,530.0,202.7967,202.9254,202.678,202.7077,530.0
2025-02-28 11:45:00,204.92,205.15,204.91,205.14,9795.0,202.7967,203.0243,202.7868,203.0144,9795.0
2025-02-28 11:50:00,205.14,205.14,205.11,205.11,586.0,203.0144,203.0144,202.9848,202.9848,586.0
2025-02-28 11:55:00,205.02,205.02,204.87,204.87,1464.0,202.8957,202.8957,202.7472,202.7472,1464.0
2025-02-28 12:00:00,205.0,205.0,204.73,204.73,900.0,202.8759,202.8759,202.6087,202.6087,900.0
2025-02-28 12:05:00,204.63,204.63,204.19,204.46,13246.0,202.5097,202.5097,202.0743,202.3415,13246.0
2025-02-28 12:10:00,204.5,204.64,204.48,204.49,1580.0,202.3811,202.5196,202.3613,202.3712,1580.0
2025-02-28 12:15:00,204.64,204.97,204.51,204.9,3485.0,202.5196,202.8462,202.391,202.7769,3485.0
2025-02-28 12:20:00,204.9,204.98,204.48,204.48,11481.0,202.7769,202.8561,202.3613,202.3613,11481.0
2025-02-28 12:25:00,204.64,204.65,204.37,204.37,3047.0,202.5196,202.5295,202.2524,202.2524,3047.0
2025-02-28 12:30:00,204.5,204.63,204.22,204.23,4505.0,202.3811,202.5097,202.104,202.1139,4505.0
2025-02-28 12:35:00,204.27,204.3,204.0,204.28,4599.0,202.1535,202.1831,201.8863,202.1634,4599.0
2025-02-28 12:40:00,204.25,204.25,204.04,204.16,2714.0,202.1337,202.1337,201.9258,202.0446,2714.0
2025-02-28 12:45:00,204.16,204.3,203.96,204.17,2213.0,202.0446,202.1831,201.8467,202.0545,2213.0
2025-02-28 12:50:00,204.13,204.25,203.99,204.22,4988.0,202.0149,202.1337,201.8764,202.104,4988.0
2025-02-28 12:55:00,204.13,204.16,203.96,203.96,7207.0,202.0149,202.0446,201.8467,201.8467,7207.0
2025-02-28 13:00:00,204.06,204.32,204.05,204.22,3569.0,201.9456,202.2029,201.9357,202.104,3569.0
2025-02-28 13:05:00,204.27,204.27,203.86,203.94,3845.0,202.1535,202.1535,201.7477,201.8269,3845.0
2025-02-28 13:10:00,203.9,204.12,203.86,204.11,7130.0,201.7873,202.005,201.7477,201.9951,7130.0
2025-02-28 13:15:00,204.11,204.16,203.6,203.6,5159.0,201.9951,202.0446,201.4904,201.4904,5159.0
2025-02-28 13:20:00,203.51,203.75,203.51,203.71,2150.0,201.4013,201.6388,201.4013,201.5993,2150.0
2025-02-28 13:25:00,203.7,203.99,203.69,203.99,7344.0,201.5894,201.8764,201.5795,201.8764,7344.0
2025-02-28 13:30:00,203.99,204.1,203.98,204.09,2777.0,201.8764,201.9852,201.8665,201.9753,2777.0
2025-02-28 13:35:00,204.1,204.34,204.04,204.31,4340.0,201.9852,202.2227,201.9258,202.193,4340.0
2025-02-28 13:40:00,204.4,204.8,204.35,204.79,14690.0,202.2821,202.678,202.2326,202.6681,14690.0
2025-02-28 13:45:00,204.62,204.87,204.62,204.82,3700.0,202.4998,202.7472,202.4998,202.6978,3700.0
2025-02-28 13:50:00,204.77,204.9,204.64,204.88,5718.0,202.6483,202.7769,202.5196,202.7571,5718.0
2025-02-28 13:55:00,204.82,205.13,204.49,204.6,28987.0,202.6978,203.0045,202.3712,202.48,28987.0
2025-02-28 14:00:00,204.5,205.04,204.5,204.91,3555.0,202.3811,202.9155,202.3811,202.7868,3555.0
2025-02-28 14:05:00,205.05,205.06,204.52,204.53,14821.0,202.9254,202.9353,202.4009,202.4108,14821.0
2025-02-28 14:10:00,204.5,204.61,204.32,204.38,6546.0,202.3811,202.4899,202.2029,202.2623,6546.0
2025-02-28 14:15:00,204.48,204.84,204.32,204.7,13597.0,202.3613,202.7176,202.2029,202.579,13597.0
2025-02-28 14:20:00,204.78,204.91,204.65,204.83,9439.0,202.6582,202.7868,202.5295,202.7077,9439.0
2025-02-28 14:25:00,204.89,205.07,204.83,204.83,4426.0,202.767,202.9452,202.7077,202.7077,4426.0
2025-02-28 14:30:00,204.88,205.11,204.75,205.1,2637.0,202.7571,202.9848,202.6285,202.9749,2637.0
2025-02-28 14:35:00,205.21,205.21,205.04,205.21,1979.0,203.0837,203.0837,202.9155,203.0837,1979.0
2025-02-28 14:40:00,205.27,205.46,205.24,205.46,3208.0,203.1431,203.3311,203.1134,203.3311,3208.0
2025-02-28 14:45:00,205.46,205.58,205.31,205.58,2299.0,203.3311,203.4499,203.1827,203.4499,2299.0
2025-02-28 14:50:00,205.58,205.93,205.5,205.75,6369.0,203.4499,203.7963,203.3707,203.6181,6369.0
2025-02-28 14:55:00,205.95,205.95,205.78,205.94,10022.0,203.8161,203.8161,203.6478,203.8062,10022.0
2025-02-28 15:00:00,205.94,206.13,205.94,206.07,8192.0,203.8062,203.9942,203.8062,203.9348,8192.0
2025-02-28 15:05:00,206.06,206.1,205.89,205.91,5035.0,203.9249,203.9645,203.7567,203.7765,5035.0
2025-02-28 15:10:00,206.01,206.01,205.85,205.93,5550.0,203.8754,203.8754,203.7171,203.7963,5550.0
2025-02-28 15:15:00,205.95,206.02,205.83,205.83,5976.0,203.8161,203.8853,203.6973,203.6973,5976.0
2025-02-28 15:20:00,205.81,205.85,205.62,205.75,4163.0,203.6775,203.7171,203.4895,203.6181,4163.0
2025-02-28 15:25:00,205.66,205.89,205.65,205.89,2413.0,203.5291,203.7567,203.5192,203.7567,2413.0
2025-02-28 15:30:00,205.9,205.9,205.47,205.48,7306.0,203.7666,203.7666,203.341,203.3509,7306.0
2025-02-28 15:35:00,205.43,205.43,205.03,205.19,9104.0,203.3014,203.3014,202.9056,203.0639,9104.0
2025-02-28 15:40:00,205.25,205.4,205.04,205.4,5671.0,203.1233,203.2718,202.9155,203.2718,5671.0
2025-02-28 15:45:00,205.3,205.45,205.2,205.34,19313.0,203.1728,203.3212,203.0738,203.2124,19313.0
2025-02-28 15:50:00,205.44,205.65,205.03,205.65,21891.0,203.3113,203.5192,202.9056,203.5192,21891.0
2025-02-28 15:55:00,205.56,206.35,205.56,206.16,58072.0,203.4301,204.2119,203.4301,204.0239,58072.0
2025-03-03 09:30:00,207.6,209.45,207.52,207.52,19640.0,205.449,207.2798,205.3698,205.3698,19640.0
2025-03-03 09:35:00,207.42,208.41,206.94,206.97,25100.0,205.2708,206.2506,204.7958,204.8255,25100.0
2025-03-03 09:40:00,207.07,207.92,206.97,207.23,11919.0,204.9244,205.7656,204.8255,205.0828,11919.0
2025-03-03 09:45:00,207.64,207.96,206.32,206.32,8190.0,205.4885,205.8052,204.1822,204.1822,8190.0
2025-03-03 09:50:00,206.15,207.02,206.15,207.02,900.0,204.014,204.875,204.014,204.875,900.0
2025-03-03 09:55:00,207.09,207.48,206.6,206.83,8948.0,204.9442,205.3302,204.4593,204.6869,8948.0
2025-03-03 10:00:00,206.59,206.74,205.89,205.99,8109.0,204.4494,204.5979,203.7567,203.8556,8109.0
2025-03-03 10:05:00,205.82,206.4,205.77,205.98,3626.0,203.6874,204.2614,203.6379,203.8457,3626.0
2025-03-03 10:10:00,205.69,205.7,205.28,205.49,2550.0,203.5587,203.5686,203.153,203.3608,2550.0
2025-03-03 10:15:00,205.59,206.09,205.57,206.08,2933.0,203.4598,203.9546,203.44,203.9447,2933.0
2025-03-03 10:20:00,205.89,206.15,205.68,205.92,4538.0,203.7567,204.014,203.5488,203.7864,4538.0
2025-03-03 10:25:00,206.02,206.12,205.81,205.98,4344.0,203.8853,203.9843,203.6775,203.8457,4344.0
2025-03-03 10:30:00,205.98,206.39,205.65,206.39,4194.0,203.8457,204.2515,203.5192,204.2515,4194.0
2025-03-03 10:35:00,206.4,207.07,206.36,207.07,9045.0,204.2614,204.9244,204.2218,204.9244,9045.0
2025-03-03 10:40:00,207.07,207.21,206.74,207.18,3916.0,204.9244,205.063,204.5979,205.0333,3916.0
2025-03-03 10:45:00,207.23,207.27,206.9,207.03,2825.0,205.0828,205.1224,204.7562,204.8849,2825.0
2025-03-03 10:50:00,207.03,207.6,206.92,207.38,7513.0,204.8849,205.449,204.776,205.2312,7513.0
2025-03-03 10:55:00,207.38,207.38,206.6,206.81,4622.0,205.2312,205.2312,204.4593,204.6671,4622.0
2025-03-03 11:00:00,206.95,206.95,206.71,206.81,828.0,204.8057,204.8057,204.5682,204.6671,828.0
2025-03-03 11:05:00,206.82,206.89,206.68,206.81,3194.0,204.677,204.7463,204.5385,204.6671,3194.0
2025-03-03 11:10:00,206.73,206.84,206.45,206.73,3024.0,204.588,204.6968,204.3109,204.588,3024.0
2025-03-03 11:15:00,206.74,206.94,206.74,206.85,1300.0,204.5979,204.7958,204.5979,204.7067,1300.0
2025-03-03 11:20:00,206.71,206.73,206.48,206.56,1848.0,204.5682,204.588,204.3406,204.4197,1848.0
2025-03-03 11:25:00,206.44,207.21,206.44,207.01,17062.0,204.301,205.063,204.301,204.8651,17062.0
2025-03-03 11:30:00,207.0,207.37,206.84,207.28,11007.0,204.8552,205.2213,204.6968,205.1323,11007.0
2025-03-03 11:35:00,207.28,207.35,206.79,206.9,3281.0,205.1323,205.2015,204.6473,204.7562,3281.0
2025-03-03 11:40:00,206.79,206.91,206.72,206.85,5568.0,204.6473,204.7661,204.5781,204.7067,5568.0
2025-03-03 11:45:00,206.99,207.34,206.99,207.32,1873.0,204.8453,205.1916,204.8453,205.1719,1873.0
2025-03-03 11:50:00,207.37,207.51,207.23,207.41,4204.0,205.2213,205.3599,205.0828,205.2609,4204.0
2025-03-03 11:55:00,207.47,207.54,207.44,207.54,1485.0,205.3203,205.3896,205.2906,205.3896,1485.0
2025-03-03 12:00:00,207.59,208.01,207.41,208.01,12824.0,205.4391,205.8547,205.2609,205.8547,12824.0
2025-03-03 12:05:00,208.01,208.48,207.89,208.22,2993.0,205.8547,206.3198,205.736,206.0625,2993.0
2025-03-03 12:10:00,208.3,208.93,208.27,208.85,13426.0,206.1417,206.7652,206.112,206.686,13426.0
2025-03-03 12:15:00,208.69,208.87,208.61,208.87,3747.0,206.5277,206.7058,206.4485,206.7058,3747.0
2025-03-03 12:20:00,208.74,209.27,208.73,209.02,14925.0,206.5771,207.1017,206.5672,206.8542,14925.0
2025-03-03 12:25:00,208.89,209.04,208.74,208.93,8207.0,206.7256,206.874,206.5771,206.7652,8207.0
2025-03-03 12:30:00,208.96,209.08,208.75,209.02,5902.0,206.7949,206.9136,206.587,206.8542,5902.0
2025-03-03 12:35:00,208.84,208.96,208.82,208.94,2402.0,206.6761,206.7949,206.6563,206.7751,2402.0
2025-03-03 12:40:00,208.86,209.1,208.76,209.1,5306.0,206.6959,206.9334,206.5969,206.9334,5306.0
2025-03-03 12:45:00,209.05,209.14,208.84,209.05,15466.0,206.8839,206.973,206.6761,206.8839,15466.0
2025-03-03 12:50:00,209.05,209.1,208.69,208.83,10038.0,206.8839,206.9334,206.5277,206.6662,10038.0
2025-03-03 12:55:00,208.87,209.09,208.66,208.96,8575.0,206.7058,206.9235,206.498,206.7949,8575.0
2025-03-03 13:00:00,208.93,208.96,208.59,208.71,3106.0,206.7652,206.7949,206.4287,206.5475,3106.0
2025-03-03 13:05:00,208.73,208.73,208.39,208.55,9088.0,206.5672,206.5672,206.2308,206.3891,9088.0
2025-03-03 13:10:00,208.53,208.6,208.14,208.24,4465.0,206.3693,206.4386,205.9834,206.0823,4465.0
2025-03-03 13:15:00,208.44,208.44,208.17,208.25,2485.0,206.2803,206.2803,206.013,206.0922,2485.0
2025-03-03 13:20:00,208.25,208.48,208.13,208.3,6052.0,206.0922,206.3198,205.9735,206.1417,6052.0
2025-03-03 13:25:00,208.41,208.41,207.81,208.0,12244.0,206.2506,206.2506,205.6568,205.8448,12244.0
2025-03-03 13:30:00,208.06,208.2,207.8,207.8,5904.0,205.9042,206.0427,205.6469,205.6469,5904.0
2025-03-03 13:35:00,207.75,208.1,207.71,208.03,3397.0,205.5974,205.9438,205.5578,205.8745,3397.0
2025-03-03 13:40:00,207.93,208.11,207.93,208.07,2189.0,205.7755,205.9537,205.7755,205.9141,2189.0
2025-03-03 13:45:00,208.02,208.47,208.01,208.38,8864.0,205.8646,206.3099,205.8547,206.2209,8864.0
2025-03-03 13:50:00,208.22,208.42,207.93,207.98,8381.0,206.0625,206.2605,205.7755,205.825,8381.0
2025-03-03 13:55:00,207.99,208.09,207.55,207.71,9131.0,205.8349,205.9339,205.3995,205.5578,9131.0
2025-03-03 14:00:00,207.77,207.85,207.53,207.53,5563.0,205.6172,205.6964,205.3797,205.3797,5563.0
2025-03-03 14:05:00,207.55,207.55,207.4,207.55,4156.0,205.3995,205.3995,205.251,205.3995,4156.0
2025-03-03 14:10:00,207.6,207.75,207.4,207.54,3652.0,205.449,205.5974,205.251,205.3896,3652.0
2025-03-03 14:15:00,207.59,207.59,207.24,207.29,2881.0,205.4391,205.4391,205.0927,205.1422,2881.0
2025-03-03 14:20:00,207.35,207.4,207.12,207.25,5563.0,205.2015,205.251,204.9739,205.1026,5563.0
2025-03-03 14:25:00,207.28,207.39,207.19,207.19,5539.0,205.1323,205.2411,205.0432,205.0432,5539.0
2025-03-03 14:30:00,207.27,207.61,207.27,207.48,2763.0,205.1224,205.4589,205.1224,205.3302,2763.0
2025-03-03 14:35:00,207.59,207.84,207.34,207.84,9078.0,205.4391,205.6865,205.1916,205.6865,9078.0
2025-03-03 14:40:00,207.93,208.27,207.93,208.17,3340.0,205.7755,206.112,205.7755,206.013,3340.0
2025-03-03 14:45:00,208.24,208.29,207.98,207.99,6170.0,206.0823,206.1318,205.825,205.8349,6170.0
2025-03-03 14:50:00,208.03,208.11,207.84,208.03,3415.0,205.8745,205.9537,205.6865,205.8745,3415.0
2025-03-03 14:55:00,207.97,208.17,207.85,207.94,6317.0,205.8151,206.013,205.6964,205.7854,6317.0
2025-03-03 15:00:00,207.9,207.9,207.49,207.63,7500.0,205.7458,205.7458,205.3401,205.4786,7500.0
2025-03-03 15:05:00,207.43,207.62,207.2,207.31,5079.0,205.2807,205.4687,205.0531,205.162,5079.0
2025-03-03 15:10:00,207.38,207.42,207.04,207.33,4135.0,205.2312,205.2708,204.8948,205.1818,4135.0
2025-03-03 15:15:00,207.37,207.44,207.22,207.31,4619.0,205.2213,205.2906,205.0729,205.162,4619.0
2025-03-03 15:20:00,207.27,207.59,207.1,207.53,6278.0,205.1224,205.4391,204.9541,205.3797,6278.0
2025-03-03 15:25:00,207.41,207.51,207.21,207.22,10638.0,205.2609,205.3599,205.063,205.0729,10638.0
2025-03-03 15:30:00,207.19,207.43,206.99,207.08,11751.0,205.0432,205.2807,204.8453,204.9343,11751.0
2025-03-03 15:35:00,206.99,207.02,206.49,206.84,16563.0,204.8453,204.875,204.3505,204.6968,16563.0
2025-03-03 15:40:00,206.84,207.31,206.68,207.31,19839.0,204.6968,205.162,204.5385,205.162,19839.0
2025-03-03 15:45:00,207.23,207.76,207.19,207.54,10562.0,205.0828,205.6073,205.0432,205.3896,10562.0
2025-03-03 15:50:00,207.56,207.7,207.12,207.41,13289.0,205.4094,205.5479,204.9739,205.2609,13289.0
2025-03-03 15:55:00,207.46,207.88,207.46,207.82,94776.0,205.3104,205.7261,205.3104,205.6667,94776.0
2025-03-04 09:30:00,207.34,207.88,206.76,207.41,25547.0,205.1916,205.7261,204.6177,205.2609,25547.0
2025-03-04 09:35:00,208.36,209.1,207.72,208.83,6287.0,206.2011,206.9334,205.5677,206.6662,6287.0
2025-03-04 09:40:00,209.07,210.86,209.07,209.84,17252.0,206.9037,208.6752,206.9037,207.6657,17252.0
2025-03-04 09:45:00,209.88,210.69,209.67,210.41,9763.0,207.7053,208.5069,207.4975,208.2298,9763.0
2025-03-04 09:50:00,210.34,210.69,209.44,209.73,36553.0,208.1606,208.5069,207.2699,207.5569,36553.0
2025-03-04 09:55:00,209.5,210.02,209.49,210.02,8159.0,207.3293,207.8439,207.3194,207.8439,8159.0
2025-03-04 10:00:00,210.04,210.39,209.83,210.12,7564.0,207.8637,208.21,207.6558,207.9428,7564.0
2025-03-04 10:05:00,210.25,211.74,210.15,211.74,22340.0,208.0715,209.5461,207.9725,209.5461,22340.0
2025-03-04 10:10:00,211.74,211.74,211.15,211.38,49354.0,209.5461,209.5461,208.9622,209.1898,49354.0
2025-03-04 10:15:00,211.21,211.64,210.56,211.01,21956.0,209.0216,209.4471,208.3783,208.8236,21956.0
2025-03-04 10:20:00,211.02,211.79,210.9,211.7,11352.0,208.8335,209.5955,208.7148,209.5065,11352.0
2025-03-04 10:25:00,211.62,212.5,211.03,211.96,16666.0,209.4273,210.2982,208.8434,209.7638,16666.0
2025-03-04 10:30:00,211.94,212.31,210.92,211.25,16136.0,209.744,210.1102,208.7346,209.0611,16136.0
2025-03-04 10:35:00,211.25,211.25,210.6,210.91,7088.0,209.0611,209.0611,208.4179,208.7247,7088.0
2025-03-04 10:40:00,210.57,210.86,210.49,210.65,3625.0,208.3882,208.6752,208.309,208.4674,3625.0
2025-03-04 10:45:00,210.49,210.52,209.44,209.51,6982.0,208.309,208.3387,207.2699,207.3392,6982.0
2025-03-04 10:50:00,209.23,209.23,208.21,208.75,11135.0,207.0621,207.0621,206.0526,206.587,11135.0
2025-03-04 10:55:00,208.83,209.66,208.59,209.66,15107.0,206.6662,207.4876,206.4287,207.4876,15107.0
2025-03-04 11:00:00,209.43,210.18,209.43,210.05,19192.0,207.26,208.0022,207.26,207.8736,19192.0
2025-03-04 11:05:00,210.05,210.15,209.72,209.83,13974.0,207.8736,207.9725,207.547,207.6558,13974.0
2025-03-04 11:10:00,209.91,210.14,209.73,209.89,7121.0,207.735,207.9626,207.5569,207.7152,7121.0
2025-03-04 11:15:00,209.89,209.89,209.04,209.04,7570.0,207.7152,207.7152,206.874,206.874,7570.0
2025-03-04 11:20:00,209.18,209.47,208.68,208.76,9500.0,207.0126,207.2996,206.5178,206.5969,9500.0
2025-03-04 11:25:00,208.8,209.63,208.36,209.5,10437.0,206.6365,207.4579,206.2011,207.3293,10437.0
2025-03-04 11:30:00,209.64,209.64,208.7,209.08,2907.0,207.4678,207.4678,206.5376,206.9136,2907.0
2025-03-04 11:35:00,208.77,209.01,208.41,208.6,6898.0,206.6068,206.8443,206.2506,206.4386,6898.0
2025-03-04 11:40:00,208.91,209.16,208.74,209.03,3508.0,206.7454,206.9928,206.5771,206.8641,3508.0
2025-03-04 11:45:00,209.03,209.31,209.01,209.1,5385.0,206.8641,207.1412,206.8443,206.9334,5385.0
2025-03-04 11:50:00,209.22,209.36,208.95,209.25,3137.0,207.0522,207.1907,206.785,207.0819,3137.0
2025-03-04 11:55:00,209.13,209.26,209.02,209.25,2767.0,206.9631,207.0918,206.8542,207.0819,2767.0
2025-03-04 12:00:00,209.13,209.47,208.84,209.38,2401.0,206.9631,207.2996,206.6761,207.2105,2401.0
2025-03-04 12:05:00,209.23,209.23,208.77,209.14,4895.0,207.0621,207.0621,206.6068,206.973,4895.0
2025-03-04 12:10:00,209.1,209.6,209.08,209.49,10645.0,206.9334,207.4282,206.9136,207.3194,10645.0
2025-03-04 12:15:00,209.6,210.03,209.37,209.75,32649.0,207.4282,207.8538,207.2006,207.5767,32649.0
2025-03-04 12:20:00,209.65,210.1,209.65,210.02,9955.0,207.4777,207.9231,207.4777,207.8439,9955.0
2025-03-04 12:25:00,209.9,209.95,209.53,209.78,25374.0,207.7251,207.7746,207.359,207.6064,25374.0
2025-03-04 12:30:00,209.78,210.1,209.72,210.05,6854.0,207.6064,207.9231,207.547,207.8736,6854.0
2025-03-04 12:35:00,210.05,210.16,209.71,210.1,32617.0,207.8736,207.9824,207.5371,207.9231,32617.0
2025-03-04 12:40:00,210.1,210.19,209.54,209.61,4531.0,207.9231,208.0121,207.3689,207.4381,4531.0
2025-03-04 12:45:00,209.61,209.81,209.15,209.23,4398.0,207.4381,207.6361,206.9829,207.0621,4398.0
2025-03-04 12:50:00,209.25,209.36,209.07,209.35,6229.0,207.0819,207.1907,206.9037,207.1808,6229.0
2025-03-04 12:55:00,209.29,209.29,209.11,209.17,3095.0,207.1214,207.1214,206.9433,207.0027,3095.0
2025-03-04 13:00:00,209.16,209.29,209.16,209.23,3173.0,206.9928,207.1214,206.9928,207.0621,3173.0
2025-03-04 13:05:00,209.23,209.52,209.11,209.4,7359.0,207.0621,207.3491,206.9433,207.2303,7359.0
2025-03-04 13:10:00,209.38,209.86,209.38,209.8,3125.0,207.2105,207.6855,207.2105,207.6262,3125.0
2025-03-04 13:15:00,209.82,209.92,209.56,209.83,10351.0,207.646,207.7449,207.3886,207.6558,10351.0
2025-03-04 13:20:00,209.83,209.97,209.58,209.88,5140.0,207.6558,207.7944,207.4084,207.7053,5140.0
2025-03-04 13:25:00,209.89,209.97,209.66,209.97,4402.0,207.7152,207.7944,207.4876,207.7944,4402.0
2025-03-04 13:30:00,209.97,210.05,209.55,209.78,7261.0,207.7944,207.8736,207.3788,207.6064,7261.0
2025-03-04 13:35:00,209.76,209.9,209.55,209.87,4120.0,207.5866,207.7251,207.3788,207.6954,4120.0
2025-03-04 13:40:00,209.9,209.93,209.58,209.7,6568.0,207.7251,207.7548,207.4084,207.5272,6568.0
2025-03-04 13:45:00,209.59,209.86,209.58,209.73,10577.0,207.4183,207.6855,207.4084,207.5569,10577.0
2025-03-04 13:50:00,209.61,209.93,209.61,209.76,3673.0,207.4381,207.7548,207.4381,207.5866,3673.0
2025-03-04 13:55:00,209.77,209.78,209.59,209.7,5138.0,207.5965,207.6064,207.4183,207.5272,5138.0
2025-03-04 14:00:00,209.7,209.86,209.28,209.86,12904.0,207.5272,207.6855,207.1115,207.6855,12904.0
2025-03-04 14:05:00,209.78,210.0,209.73,210.0,4056.0,207.6064,207.8241,207.5569,207.8241,4056.0
2025-03-04 14:10:00,209.99,210.05,209.73,209.96,10356.0,207.8142,207.8736,207.5569,207.7845,10356.0
2025-03-04 14:15:00,210.14,210.59,210.04,210.44,6942.0,207.9626,208.408,207.8637,208.2595,6942.0
2025-03-04 14:20:00,210.53,210.68,210.42,210.54,8397.0,208.3486,208.497,208.2397,208.3585,8397.0
2025-03-04 14:25:00,210.54,210.63,210.13,210.23,20229.0,208.3585,208.4476,207.9527,208.0517,20229.0
2025-03-04 14:30:00,210.22,210.37,209.92,210.26,7333.0,208.0418,208.1903,207.7449,208.0814,7333.0
2025-03-04 14:35:00,210.36,210.77,210.35,210.74,4370.0,208.1804,208.5861,208.1705,208.5564,4370.0
2025-03-04 14:40:00,210.75,210.87,210.45,210.62,4937.0,208.5663,208.6851,208.2694,208.4377,4937.0
2025-03-04 14:45:00,210.71,210.79,210.63,210.72,5925.0,208.5267,208.6059,208.4476,208.5366,5925.0
2025-03-04 14:50:00,210.72,210.99,210.72,210.98,4238.0,208.5366,208.8038,208.5366,208.7939,4238.0
2025-03-04 14:55:00,210.89,211.19,210.8,211.19,7161.0,208.7049,209.0018,208.6158,209.0018,7161.0
2025-03-04 15:00:00,211.06,211.06,210.53,210.53,5325.0,208.8731,208.8731,208.3486,208.3486,5325.0
2025-03-04 15:05:00,210.43,210.75,210.11,210.21,5460.0,208.2496,208.5663,207.9329,208.0319,5460.0
2025-03-04 15:10:00,210.21,210.27,209.86,210.07,4072.0,208.0319,208.0913,207.6855,207.8934,4072.0
2025-03-04 15:15:00,210.07,210.46,210.0,210.28,3088.0,207.8934,208.2793,207.8241,208.1012,3088.0
2025-03-04 15:20:00,210.33,210.63,210.28,210.63,2828.0,208.1507,208.4476,208.1012,208.4476,2828.0
2025-03-04 15:25:00,210.56,210.56,210.1,210.12,10289.0,208.3783,208.3783,207.9231,207.9428,10289.0
2025-03-04 15:30:00,210.06,210.06,208.88,208.88,36319.0,207.8835,207.8835,206.7157,206.7157,36319.0
2025-03-04 15:35:00,208.96,209.05,208.71,208.81,15025.0,206.7949,206.8839,206.5475,206.6464,15025.0
2025-03-04 15:40:00,208.68,208.76,208.25,208.6,36502.0,206.5178,206.5969,206.0922,206.4386,36502.0
2025-03-04 15:45:00,208.62,208.63,207.91,208.05,15067.0,206.4584,206.4683,205.7557,205.8943,15067.0
2025-03-04 15:50:00,207.98,207.98,206.46,207.5,57399.0,205.825,205.825,204.3208,205.35,57399.0
2025-03-04 15:55:00,207.58,207.77,206.98,207.13,145350.0,205.4292,205.6172,204.8354,204.9838,145350.0
2025-03-05 09:30:00,206.11,207.09,205.79,206.46,28371.0,203.9744,204.9442,203.6577,204.3208,28371.0
2025-03-05 09:35:00,206.53,208.16,206.0,208.16,6306.0,204.39,206.0032,203.8655,206.0032,6306.0
2025-03-05 09:40:00,208.16,208.16,207.23,207.32,11340.0,206.0032,206.0032,205.0828,205.1719,11340.0
2025-03-05 09:45:00,207.5,208.07,207.27,207.94,7989.0,205.35,205.9141,205.1224,205.7854,7989.0
2025-03-05 09:50:00,207.95,208.31,207.87,207.9,4993.0,205.7953,206.1516,205.7162,205.7458,4993.0
2025-03-05 09:55:00,207.72,207.87,207.32,207.33,2518.0,205.5677,205.7162,205.1719,205.1818,2518.0
2025-03-05 10:00:00,207.49,208.01,206.9,206.91,12820.0,205.3401,205.8547,204.7562,204.7661,12820.0
2025-03-05 10:05:00,206.74,206.75,206.04,206.63,11092.0,204.5979,204.6078,203.9051,204.489,11092.0
2025-03-05 10:10:00,206.56,206.56,205.75,206.0,18513.0,204.4197,204.4197,203.6181,203.8655,18513.0
2025-03-05 10:15:00,206.38,206.63,206.03,206.57,3259.0,204.2416,204.489,203.8952,204.4296,3259.0
2025-03-05 10:20:00,206.58,206.58,205.91,206.09,2794.0,204.4395,204.4395,203.7765,203.9546,2794.0
2025-03-05 10:25:00,205.99,206.28,205.93,206.08,6194.0,203.8556,204.1426,203.7963,203.9447,6194.0
2025-03-05 10:30:00,205.93,206.44,205.84,206.2,4259.0,203.7963,204.301,203.7072,204.0635,4259.0
2025-03-05 10:35:00,206.37,206.71,206.28,206.58,4949.0,204.2317,204.5682,204.1426,204.4395,4949.0
2025-03-05 10:40:00,206.58,206.58,206.18,206.19,7744.0,204.4395,204.4395,204.0437,204.0536,7744.0
2025-03-05 10:45:00,206.19,206.41,206.18,206.2,4547.0,204.0536,204.2713,204.0437,204.0635,4547.0
2025-03-05 10:50:00,206.17,206.41,206.11,206.35,5426.0,204.0338,204.2713,203.9744,204.2119,5426.0
2025-03-05 10:55:00,206.36,206.45,206.17,206.26,3866.0,204.2218,204.3109,204.0338,204.1228,3866.0
2025-03-05 11:00:00,206.26,206.29,205.86,206.06,6323.0,204.1228,204.1525,203.727,203.9249,6323.0
2025-03-05 11:05:00,206.09,206.51,206.09,206.4,5658.0,203.9546,204.3702,203.9546,204.2614,5658.0
2025-03-05 11:10:00,206.4,206.58,205.87,206.56,5260.0,204.2614,204.4395,203.7369,204.4197,5260.0
2025-03-05 11:15:00,206.56,206.58,206.32,206.58,4186.0,204.4197,204.4395,204.1822,204.4395,4186.0
2025-03-05 11:20:00,206.51,206.91,206.5,206.9,2743.0,204.3702,204.7661,204.3604,204.7562,2743.0
2025-03-05 11:25:00,206.9,207.28,206.75,207.17,7346.0,204.7562,205.1323,204.6078,205.0234,7346.0
2025-03-05 11:30:00,207.28,207.29,207.06,207.29,9911.0,205.1323,205.1422,204.9146,205.1422,9911.0
2025-03-05 11:35:00,207.2,207.28,207.06,207.11,6741.0,205.0531,205.1323,204.9146,204.964,6741.0
2025-03-05 11:40:00,207.15,207.15,206.96,207.13,4654.0,205.0036,205.0036,204.8156,204.9838,4654.0
2025-03-05 11:45:00,207.13,207.44,207.05,207.41,2929.0,204.9838,205.2906,204.9047,205.2609,2929.0
2025-03-05 11:50:00,207.41,207.46,207.2,207.45,3077.0,205.2609,205.3104,205.0531,205.3005,3077.0
2025-03-05 11:55:00,207.52,208.59,207.51,208.44,6702.0,205.3698,206.4287,205.3599,206.2803,6702.0
2025-03-05 12:00:00,208.58,208.86,208.56,208.71,3339.0,206.4188,206.6959,206.399,206.5475,3339.0
2025-03-05 12:05:00,208.54,208.54,208.21,208.49,4698.0,206.3792,206.3792,206.0526,206.3297,4698.0
2025-03-05 12:10:00,208.49,208.88,208.49,208.83,609.0,206.3297,206.7157,206.3297,206.6662,609.0
2025-03-05 12:15:00,209.06,209.36,208.87,209.31,2936.0,206.8938,207.1907,206.7058,207.1412,2936.0
2025-03-05 12:20:00,209.47,209.52,209.35,209.36,5364.0,207.2996,207.3491,207.1808,207.1907,5364.0
2025-03-05 12:25:00,209.35,209.96,209.35,209.88,3234.0,207.1808,207.7845,207.1808,207.7053,3234.0
2025-03-05 12:30:00,209.96,209.96,209.87,209.89,1819.0,207.7845,207.7845,207.6954,207.7152,1819.0
2025-03-05 12:35:00,209.89,209.89,209.65,209.79,6185.0,207.7152,207.7152,207.4777,207.6163,6185.0
2025-03-05 12:40:00,209.64,209.78,209.32,209.6,6310.0,207.4678,207.6064,207.1511,207.4282,6310.0
2025-03-05 12:45:00,209.66,209.99,209.56,209.81,5394.0,207.4876,207.8142,207.3886,207.6361,5394.0
2025-03-05 12:50:00,209.97,210.13,209.86,209.94,6252.0,207.7944,207.9527,207.6855,207.7647,6252.0
2025-03-05 12:55:00,209.8,210.03,209.8,209.85,3594.0,207.6262,207.8538,207.6262,207.6756,3594.0
2025-03-05 13:00:00,209.99,210.07,209.91,210.03,4998.0,207.8142,207.8934,207.735,207.8538,4998.0
2025-03-05 13:05:00,210.12,210.23,209.71,209.71,10245.0,207.9428,208.0517,207.5371,207.5371,10245.0
2025-03-05 13:10:00,209.89,209.96,209.69,209.77,6517.0,207.7152,207.7845,207.5173,207.5965,6517.0
2025-03-05 13:15:00,209.84,209.85,209.44,209.44,7175.0,207.6657,207.6756,207.2699,207.2699,7175.0
2025-03-05 13:20:00,209.47,209.82,209.47,209.69,3878.0,207.2996,207.646,207.2996,207.5173,3878.0
2025-03-05 13:25:00,209.66,209.85,209.62,209.78,2349.0,207.4876,207.6756,207.448,207.6064,2349.0
2025-03-05 13:30:00,209.78,209.85,209.41,209.45,5232.0,207.6064,207.6756,207.2402,207.2798,5232.0
2025-03-05 13:35:00,209.38,209.4,209.15,209.3,2537.0,207.2105,207.2303,206.9829,207.1313,2537.0
2025-03-05 13:40:00,209.31,209.5,209.27,209.34,4104.0,207.1412,207.3293,207.1017,207.1709,4104.0
2025-03-05 13:45:00,209.52,209.95,209.44,209.95,2602.0,207.3491,207.7746,207.2699,207.7746,2602.0
2025-03-05 13:50:00,209.86,209.96,209.76,209.93,5982.0,207.6855,207.7845,207.5866,207.7548,5982.0
2025-03-05 13:55:00,209.93,210.3,209.93,210.3,2322.0,207.7548,208.121,207.7548,208.121,2322.0
2025-03-05 14:00:00,210.27,210.52,210.26,210.52,6800.0,208.0913,208.3387,208.0814,208.3387,6800.0
2025-03-05 14:05:00,210.34,211.09,210.33,211.06,5325.0,208.1606,208.9028,208.1507,208.8731,5325.0
2025-03-05 14:10:00,211.06,211.1,210.66,210.95,11480.0,208.8731,208.9127,208.4772,208.7642,11480.0
2025-03-05 14:15:00,210.9,210.91,210.27,210.42,3377.0,208.7148,208.7247,208.0913,208.2397,3377.0
2025-03-05 14:20:00,210.44,210.91,210.44,210.91,5690.0,208.2595,208.7247,208.2595,208.7247,5690.0
2025-03-05 14:25:00,210.79,210.91,210.37,210.7,7582.0,208.6059,208.7247,208.1903,208.5168,7582.0
2025-03-05 14:30:00,210.58,210.72,210.57,210.69,1841.0,208.3981,208.5366,208.3882,208.5069,1841.0
2025-03-05 14:35:00,210.69,210.84,210.62,210.79,7241.0,208.5069,208.6554,208.4377,208.6059,7241.0
2025-03-05 14:40:00,210.83,210.95,210.25,210.49,3911.0,208.6455,208.7642,208.0715,208.309,3911.0
2025-03-05 14:45:00,210.46,210.88,210.46,210.86,2212.0,208.2793,208.695,208.2793,208.6752,2212.0
2025-03-05 14:50:00,210.83,210.87,210.58,210.73,3251.0,208.6455,208.6851,208.3981,208.5465,3251.0
2025-03-05 14:55:00,210.73,211.11,210.72,210.78,14209.0,208.5465,208.9226,208.5366,208.596,14209.0
2025-03-05 15:00:00,210.82,211.28,210.68,211.24,6861.0,208.6356,209.0908,208.497,209.0512,6861.0
2025-03-05 15:05:00,211.18,211.45,211.17,211.43,6344.0,208.9919,209.2591,208.982,209.2393,6344.0
2025-03-05 15:10:00,211.43,211.43,211.2,211.31,6117.0,209.2393,209.2393,209.0117,209.1205,6117.0
2025-03-05 15:15:00,211.31,211.32,210.81,211.01,9196.0,209.1205,209.1304,208.6257,208.8236,9196.0
2025-03-05 15:20:00,211.01,211.12,210.87,211.12,3022.0,208.8236,208.9325,208.6851,208.9325,3022.0
2025-03-05 15:25:00,211.23,211.49,211.16,211.38,11325.0,209.0413,209.2986,208.9721,209.1898,11325.0
2025-03-05 15:30:00,211.38,211.38,210.65,210.78,17322.0,209.1898,209.1898,208.4674,208.596,17322.0
2025-03-05 15:35:00,210.69,211.08,210.69,211.08,12075.0,208.5069,208.8929,208.5069,208.8929,12075.0
2025-03-05 15:40:00,211.08,211.08,210.7,211.03,21576.0,208.8929,208.8929,208.5168,208.8434,21576.0
2025-03-05 15:45:00,210.94,211.18,210.69,210.94,20330.0,208.7543,208.9919,208.5069,208.7543,20330.0
2025-03-05 15:50:00,210.97,210.99,210.25,210.63,28314.0,208.784,208.8038,208.0715,208.4476,28314.0
2025-03-05 15:55:00,210.7,211.04,210.56,210.63,99142.0,208.5168,208.8533,208.3783,208.4476,99142.0
2025-03-06 09:30:00,211.48,211.75,209.71,209.72,32715.0,209.2888,209.556,207.5371,207.547,32715.0
2025-03-06 09:35:00,210.41,211.22,210.05,210.92,6768.0,208.2298,209.0314,207.8736,208.7346,6768.0
2025-03-06 09:40:00,211.09,211.32,210.0,210.0,9974.0,208.9028,209.1304,207.8241,207.8241,9974.0
2025-03-06 09:45:00,210.01,210.31,209.71,210.03,13564.0,207.834,208.1309,207.5371,207.8538,13564.0
2025-03-06 09:50:00,209.94,210.31,209.69,209.91,7884.0,207.7647,208.1309,207.5173,207.735,7884.0
2025-03-06 09:55:00,209.79,209.86,209.01,209.57,18211.0,207.6163,207.6855,206.8443,207.3985,18211.0
2025-03-06 10:00:00,209.56,209.9,208.86,209.22,8509.0,207.3886,207.7251,206.6959,207.0522,8509.0
2025-03-06 10:05:00,209.38,209.9,208.93,209.11,6010.0,207.2105,207.7251,206.7652,206.9433,6010.0
2025-03-06 10:10:00,209.45,209.45,208.96,209.37,2036.0,207.2798,207.2798,206.7949,207.2006,2036.0
2025-03-06 10:15:00,209.21,209.46,208.58,208.7,9385.0,207.0423,207.2897,206.4188,206.5376,9385.0
2025-03-06 10:20:00,208.86,209.01,208.78,208.84,8050.0,206.6959,206.8443,206.6167,206.6761,8050.0
2025-03-06 10:25:00,208.81,209.53,208.8,209.42,10168.0,206.6464,207.359,206.6365,207.2501,10168.0
2025-03-06 10:30:00,209.42,209.44,208.9,209.15,7340.0,207.2501,207.2699,206.7355,206.9829,7340.0
2025-03-06 10:35:00,209.29,209.83,209.29,209.81,7053.0,207.1214,207.6558,207.1214,207.6361,7053.0
2025-03-06 10:40:00,209.81,210.17,209.68,210.02,7106.0,207.6361,207.9923,207.5074,207.8439,7106.0
2025-03-06 10:45:00,210.22,210.41,209.95,210.09,7266.0,208.0418,208.2298,207.7746,207.9132,7266.0
2025-03-06 10:50:00,210.09,210.27,209.8,210.09,5466.0,207.9132,208.0913,207.6262,207.9132,5466.0
2025-03-06 10:55:00,210.07,210.45,209.94,210.34,2660.0,207.8934,208.2694,207.7647,208.1606,2660.0
2025-03-06 11:00:00,210.37,210.5,209.62,209.63,8360.0,208.1903,208.3189,207.448,207.4579,8360.0
2025-03-06 11:05:00,209.67,210.24,209.53,210.17,7911.0,207.4975,208.0616,207.359,207.9923,7911.0
2025-03-06 11:10:00,210.08,210.15,209.67,209.67,3580.0,207.9033,207.9725,207.4975,207.4975,3580.0
2025-03-06 11:15:00,209.61,209.87,209.5,209.71,8011.0,207.4381,207.6954,207.3293,207.5371,8011.0
2025-03-06 11:20:00,209.68,209.89,209.51,209.66,11100.0,207.5074,207.7152,207.3392,207.4876,11100.0
2025-03-06 11:25:00,209.75,210.15,209.53,210.12,10699.0,207.5767,207.9725,207.359,207.9428,10699.0
2025-03-06 11:30:00,210.11,210.31,209.98,210.14,3717.0,207.9329,208.1309,207.8043,207.9626,3717.0
2025-03-06 11:35:00,210.13,210.13,209.51,209.72,8748.0,207.9527,207.9527,207.3392,207.547,8748.0
2025-03-06 11:40:00,209.82,209.93,209.49,209.7,7080.0,207.646,207.7548,207.3194,207.5272,7080.0
2025-03-06 11:45:00,209.7,209.7,209.54,209.64,3833.0,207.5272,207.5272,207.3689,207.4678,3833.0
2025-03-06 11:50:00,209.56,209.73,209.27,209.38,5630.0,207.3886,207.5569,207.1017,207.2105,5630.0
2025-03-06 11:55:00,209.38,209.67,209.27,209.59,8926.0,207.2105,207.4975,207.1017,207.4183,8926.0
2025-03-06 12:00:00,209.55,209.66,209.36,209.44,8122.0,207.3788,207.4876,207.1907,207.2699,8122.0
2025-03-06 12:05:00,209.45,209.45,209.1,209.3,8568.0,207.2798,207.2798,206.9334,207.1313,8568.0
2025-03-06 12:10:00,209.3,209.3,208.92,209.11,6853.0,207.1313,207.1313,206.7553,206.9433,6853.0
2025-03-06 12:15:00,209.23,209.38,209.0,209.3,4537.0,207.0621,207.2105,206.8344,207.1313,4537.0
2025-03-06 12:20:00,209.3,209.62,209.29,209.51,7826.0,207.1313,207.448,207.1214,207.3392,7826.0
2025-03-06 12:25:00,209.53,209.54,209.33,209.5,9665.0,207.359,207.3689,207.161,207.3293,9665.0
2025-03-06 12:30:00,209.5,209.6,209.12,209.26,5798.0,207.3293,207.4282,206.9532,207.0918,5798.0
2025-03-06 12:35:00,209.18,209.18,208.91,209.12,6246.0,207.0126,207.0126,206.7454,206.9532,6246.0
2025-03-06 12:40:00,209.12,209.95,209.11,209.58,9149.0,206.9532,207.7746,206.9433,207.4084,9149.0
2025-03-06 12:45:00,209.58,209.88,209.41,209.88,5640.0,207.4084,207.7053,207.2402,207.7053,5640.0
2025-03-06 12:50:00,209.87,210.23,209.82,209.93,5034.0,207.6954,208.0517,207.646,207.7548,5034.0
2025-03-06 12:55:00,210.17,210.5,210.0,210.39,4464.0,207.9923,208.3189,207.8241,208.21,4464.0
2025-03-06 13:00:00,210.4,210.69,210.26,210.62,5617.0,208.2199,208.5069,208.0814,208.4377,5617.0
2025-03-06 13:05:00,210.62,210.8,210.42,210.8,4272.0,208.4377,208.6158,208.2397,208.6158,4272.0
2025-03-06 13:10:00,210.85,211.35,210.82,211.14,6871.0,208.6653,209.1601,208.6356,208.9523,6871.0
2025-03-06 13:15:00,211.38,211.54,211.3,211.36,6236.0,209.1898,209.3481,209.1106,209.17,6236.0
2025-03-06 13:20:00,211.37,211.47,211.22,211.4,4944.0,209.1799,209.2789,209.0314,209.2096,4944.0
2025-03-06 13:25:00,211.51,211.51,211.01,211.01,3700.0,209.3184,209.3184,208.8236,208.8236,3700.0
2025-03-06 13:30:00,211.2,211.2,210.81,210.82,7448.0,209.0117,209.0117,208.6257,208.6356,7448.0
2025-03-06 13:35:00,210.83,210.83,210.54,210.64,5513.0,208.6455,208.6455,208.3585,208.4575,5513.0
2025-03-06 13:40:00,210.67,210.67,210.36,210.53,3278.0,208.4871,208.4871,208.1804,208.3486,3278.0
2025-03-06 13:45:00,210.67,210.95,210.57,210.63,4833.0,208.4871,208.7642,208.3882,208.4476,4833.0
2025-03-06 13:50:00,210.63,210.93,210.44,210.62,5280.0,208.4476,208.7445,208.2595,208.4377,5280.0
2025-03-06 13:55:00,210.63,210.63,210.5,210.62,2029.0,208.4476,208.4476,208.3189,208.4377,2029.0
2025-03-06 14:00:00,210.62,210.81,210.51,210.64,12184.0,208.4377,208.6257,208.3288,208.4575,12184.0
2025-03-06 14:05:00,210.73,211.02,210.62,210.99,4240.0,208.5465,208.8335,208.4377,208.8038,4240.0
2025-03-06 14:10:00,210.99,211.31,210.89,211.04,5745.0,208.8038,209.1205,208.7049,208.8533,5745.0
2025-03-06 14:15:00,211.09,211.22,211.02,211.17,3213.0,208.9028,209.0314,208.8335,208.982,3213.0
2025-03-06 14:20:00,211.13,211.28,211.1,211.27,4176.0,208.9424,209.0908,208.9127,209.0809,4176.0
2025-03-06 14:25:00,211.34,211.39,211.3,211.31,3754.0,209.1502,209.1997,209.1106,209.1205,3754.0
2025-03-06 14:30:00,211.39,211.73,211.39,211.69,2625.0,209.1997,209.5362,209.1997,209.4966,2625.0
2025-03-06 14:35:00,211.69,211.85,211.48,211.83,5712.0,209.4966,209.6549,209.2888,209.6351,5712.0
2025-03-06 14:40:00,211.61,212.19,211.61,211.92,4964.0,209.4174,209.9914,209.4174,209.7242,4964.0
2025-03-06 14:45:00,211.92,212.56,211.92,212.43,7420.0,209.7242,210.3576,209.7242,210.2289,7420.0
2025-03-06 14:50:00,212.43,212.85,212.42,212.57,5550.0,210.2289,210.6446,210.219,210.3675,5550.0
2025-03-06 14:55:00,212.57,212.61,211.88,211.88,7518.0,210.3675,210.407,209.6846,209.6846,7518.0
2025-03-06 15:00:00,211.76,212.11,211.75,212.07,4810.0,209.5659,209.9122,209.556,209.8726,4810.0
2025-03-06 15:05:00,212.13,212.28,212.06,212.12,3779.0,209.932,210.0805,209.8627,209.9221,3779.0
2025-03-06 15:10:00,212.11,212.61,212.11,212.59,9675.0,209.9122,210.407,209.9122,210.3873,9675.0
2025-03-06 15:15:00,212.57,212.6,211.91,212.45,21498.0,210.3675,210.3971,209.7143,210.2487,21498.0
2025-03-06 15:20:00,212.38,212.91,212.38,212.72,14200.0,210.1794,210.7039,210.1794,210.5159,14200.0
2025-03-06 15:25:00,212.72,213.29,212.72,213.21,15918.0,210.5159,211.08,210.5159,211.0008,15918.0
2025-03-06 15:30:00,213.21,213.25,212.87,212.91,12456.0,211.0008,211.0404,210.6644,210.7039,12456.0
2025-03-06 15:35:00,212.9,213.2,212.74,212.95,10220.0,210.694,210.9909,210.5357,210.7435,10220.0
2025-03-06 15:40:00,212.95,213.36,212.94,213.31,9724.0,210.7435,211.1493,210.7336,211.0998,9724.0
2025-03-06 15:45:00,213.32,213.73,213.26,213.68,11588.0,211.1097,211.5154,211.0503,211.466,11588.0
2025-03-06 15:50:00,213.56,213.84,213.39,213.8,36539.0,211.3472,211.6243,211.179,211.5847,36539.0
2025-03-06 15:55:00,213.8,213.98,213.67,213.89,106502.0,211.5847,211.7628,211.4561,211.6738,106502.0
2025-03-07 09:30:00,211.79,213.05,211.79,212.8,18216.0,209.5955,210.8425,209.5955,210.5951,18216.0
2025-03-07 09:35:00,213.45,213.78,212.99,213.0,6317.0,211.2383,211.5649,210.7831,210.793,6317.0
2025-03-07 09:40:00,212.9,213.88,212.89,213.57,6256.0,210.694,211.6639,210.6841,211.3571,6256.0
2025-03-07 09:45:00,213.95,214.45,213.95,214.3,2135.0,211.7332,212.228,211.7332,212.0795,2135.0
2025-03-07 09:50:00,214.36,214.57,214.34,214.36,2816.0,212.1389,212.3467,212.1191,212.1389,2816.0
2025-03-07 09:55:00,214.36,214.5,214.21,214.49,5247.0,212.1389,212.2775,211.9905,212.2676,5247.0
2025-03-07 10:00:00,214.5,215.42,214.16,215.42,30663.0,212.2775,213.1879,211.941,213.1879,30663.0
2025-03-07 10:05:00,215.46,215.75,215.31,215.62,4529.0,213.2275,213.5145,213.0791,213.3859,4529.0
2025-03-07 10:10:00,215.71,216.02,215.13,215.53,8776.0,213.4749,213.7817,212.9009,213.2968,8776.0
2025-03-07 10:15:00,215.4,215.78,215.26,215.67,2297.0,213.1681,213.5442,213.0296,213.4353,2297.0
2025-03-07 10:20:00,215.67,216.36,215.56,216.2,3151.0,213.4353,214.1182,213.3265,213.9598,3151.0
2025-03-07 10:25:00,216.22,216.53,216.01,216.28,5106.0,213.9796,214.2864,213.7718,214.039,5106.0
2025-03-07 10:30:00,216.34,216.78,216.05,216.78,7051.0,214.0984,214.5338,213.8114,214.5338,7051.0
2025-03-07 10:35:00,216.57,216.98,216.17,216.98,7487.0,214.326,214.7318,213.9302,214.7318,7487.0
2025-03-07 10:40:00,216.83,217.04,216.45,216.88,8912.0,214.5833,214.7911,214.2073,214.6328,8912.0
2025-03-07 10:45:00,216.91,217.99,216.89,217.75,12215.0,214.6625,215.7313,214.6427,215.4938,12215.0
2025-03-07 10:50:00,217.81,217.81,217.13,217.43,6196.0,215.5532,215.5532,214.8802,215.1771,6196.0
2025-03-07 10:55:00,217.73,217.79,217.18,217.18,8970.0,215.474,215.5334,214.9297,214.9297,8970.0
2025-03-07 11:00:00,217.0,217.81,216.92,217.81,10775.0,214.7516,215.5532,214.6724,215.5532,10775.0
2025-03-07 11:05:00,217.78,218.3,217.59,218.27,8401.0,215.5235,216.0381,215.3354,216.0084,8401.0
2025-03-07 11:10:00,218.29,218.3,217.96,218.3,10358.0,216.0282,216.0381,215.7016,216.0381,10358.0
2025-03-07 11:15:00,218.3,218.54,218.09,218.43,10357.0,216.0381,216.2756,215.8303,216.1667,10357.0
2025-03-07 11:20:00,218.53,218.55,218.13,218.35,11994.0,216.2657,216.2855,215.8698,216.0876,11994.0
2025-03-07 11:25:00,218.47,218.85,218.34,218.74,16341.0,216.2063,216.5824,216.0777,216.4735,16341.0
2025-03-07 11:30:00,218.89,219.25,218.77,219.18,12339.0,216.622,216.9782,216.5032,216.909,12339.0
2025-03-07 11:35:00,219.29,219.88,219.12,219.88,6606.0,217.0178,217.6017,216.8496,217.6017,6606.0
2025-03-07 11:40:00,219.9,220.64,219.71,220.12,32080.0,217.6215,218.3538,217.4335,217.8392,32080.0
2025-03-07 11:45:00,220.13,220.33,219.55,219.77,11327.0,217.8491,218.0471,217.2751,217.4929,11327.0
2025-03-07 11:50:00,219.74,219.88,219.35,219.58,15485.0,217.4632,217.6017,217.0772,217.3048,15485.0
2025-03-07 11:55:00,219.66,220.32,219.66,220.32,4122.0,217.384,218.0372,217.384,218.0372,4122.0
2025-03-07 12:00:00,220.28,220.41,220.01,220.02,7542.0,217.9976,218.1262,217.7304,217.7403,7542.0
2025-03-07 12:05:00,220.24,220.33,219.8,220.02,17082.0,217.958,218.0471,217.5225,217.7403,17082.0
2025-03-07 12:10:00,220.04,220.07,219.37,219.72,8544.0,217.7601,217.7897,217.097,217.4434,8544.0
2025-03-07 12:15:00,219.74,219.89,219.24,219.79,8242.0,217.4632,217.6116,216.9683,217.5126,8242.0
2025-03-07 12:20:00,219.71,220.18,219.69,220.17,5745.0,217.4335,217.8986,217.4137,217.8887,5745.0
2025-03-07 12:25:00,220.29,220.31,219.86,220.01,19036.0,218.0075,218.0273,217.5819,217.7304,19036.0
2025-03-07 12:30:00,219.95,220.47,219.75,220.32,10572.0,217.671,218.1856,217.4731,218.0372,10572.0
2025-03-07 12:35:00,220.38,220.38,220.05,220.12,12022.0,218.0965,218.0965,217.77,217.8392,12022.0
2025-03-07 12:40:00,220.12,220.29,219.99,220.1,13358.0,217.8392,218.0075,217.7106,217.8194,13358.0
2025-03-07 12:45:00,220.06,220.38,220.06,220.17,13086.0,217.7799,218.0965,217.7799,217.8887,13086.0
2025-03-07 12:50:00,220.21,220.77,220.05,220.72,18363.0,217.9283,218.4825,217.77,218.433,18363.0
2025-03-07 12:55:00,220.72,220.79,220.22,220.49,7013.0,218.433,218.5023,217.9382,218.2054,7013.0
2025-03-07 13:00:00,220.52,220.86,220.33,220.85,6281.0,218.2351,218.5716,218.0471,218.5617,6281.0
2025-03-07 13:05:00,220.78,220.93,220.51,220.63,2645.0,218.4924,218.6408,218.2252,218.3439,2645.0
2025-03-07 13:10:00,220.67,220.78,220.48,220.64,3142.0,218.3835,218.4924,218.1955,218.3538,3142.0
2025-03-07 13:15:00,220.65,220.79,220.51,220.51,3622.0,218.3637,218.5023,218.2252,218.2252,3622.0
2025-03-07 13:20:00,220.73,220.73,220.35,220.58,7396.0,218.4429,218.4429,218.0668,218.2945,7396.0
2025-03-07 13:25:00,220.58,220.58,220.26,220.32,3597.0,218.2945,218.2945,217.9778,218.0372,3597.0
2025-03-07 13:30:00,220.42,220.42,220.02,220.37,5179.0,218.1361,218.1361,217.7403,218.0866,5179.0
2025-03-07 13:35:00,220.46,220.85,220.46,220.85,2936.0,218.1757,218.5617,218.1757,218.5617,2936.0
2025-03-07 13:40:00,220.82,220.82,220.37,220.43,3832.0,218.532,218.532,218.0866,218.146,3832.0
2025-03-07 13:45:00,220.51,220.8,220.43,220.56,4614.0,218.2252,218.5122,218.146,218.2747,4614.0
2025-03-07 13:50:00,220.54,220.86,220.53,220.74,3843.0,218.2549,218.5716,218.245,218.4528,3843.0
2025-03-07 13:55:00,220.74,220.77,220.52,220.65,4317.0,218.4528,218.4825,218.2351,218.3637,4317.0
2025-03-07 14:00:00,220.65,220.83,220.64,220.7,4697.0,218.3637,218.5419,218.3538,218.4132,4697.0
2025-03-07 14:05:00,220.61,220.72,220.51,220.64,4340.0,218.3242,218.433,218.2252,218.3538,4340.0
2025-03-07 14:10:00,220.67,220.75,220.53,220.62,5499.0,218.3835,218.4627,218.245,218.334,5499.0
2025-03-07 14:15:00,220.72,221.01,220.72,220.95,4275.0,218.433,218.72,218.433,218.6606,4275.0
2025-03-07 14:20:00,220.95,220.98,220.74,220.74,3645.0,218.6606,218.6903,218.4528,218.4528,3645.0
2025-03-07 14:25:00,220.76,220.87,220.52,220.54,2742.0,218.4726,218.5815,218.2351,218.2549,2742.0
2025-03-07 14:30:00,220.55,220.94,220.54,220.77,4754.0,218.2648,218.6507,218.2549,218.4825,4754.0
2025-03-07 14:35:00,220.94,221.17,220.85,221.05,8916.0,218.6507,218.8783,218.5617,218.7596,8916.0
2025-03-07 14:40:00,221.05,221.22,221.03,221.21,7299.0,218.7596,218.9278,218.7398,218.9179,7299.0
2025-03-07 14:45:00,221.08,221.08,220.57,220.57,5696.0,218.7893,218.7893,218.2846,218.2846,5696.0
2025-03-07 14:50:00,220.53,220.56,220.02,220.35,28537.0,218.245,218.2747,217.7403,218.0668,28537.0
2025-03-07 14:55:00,220.22,220.51,220.11,220.27,9888.0,217.9382,218.2252,217.8293,217.9877,9888.0
2025-03-07 15:00:00,220.27,220.45,220.0,220.0,8528.0,217.9877,218.1658,217.7205,217.7205,8528.0
2025-03-07 15:05:00,220.11,220.72,220.11,220.72,5273.0,217.8293,218.433,217.8293,218.433,5273.0
2025-03-07 15:10:00,220.66,220.93,220.65,220.85,7361.0,218.3736,218.6408,218.3637,218.5617,7361.0
2025-03-07 15:15:00,220.85,221.1,220.45,221.1,8809.0,218.5617,218.8091,218.1658,218.8091,8809.0
2025-03-07 15:20:00,220.79,220.99,220.6,220.63,10335.0,218.5023,218.7002,218.3143,218.3439,10335.0
2025-03-07 15:25:00,220.74,220.96,220.65,220.84,11517.0,218.4528,218.6705,218.3637,218.5518,11517.0
2025-03-07 15:30:00,220.94,221.16,220.53,220.59,18895.0,218.6507,218.8685,218.245,218.3044,18895.0
2025-03-07 15:35:00,220.56,220.56,219.8,219.98,29541.0,218.2747,218.2747,217.5225,217.7007,29541.0
2025-03-07 15:40:00,219.88,220.41,219.62,220.3,20590.0,217.6017,218.1262,217.3444,218.0174,20590.0
2025-03-07 15:45:00,220.3,220.58,220.1,220.58,24808.0,218.0174,218.2945,217.8194,218.2945,24808.0
2025-03-07 15:50:00,220.58,220.66,220.29,220.58,45101.0,218.2945,218.3736,218.0075,218.2945,45101.0
2025-03-07 15:55:00,220.66,221.06,220.07,220.2,141792.0,218.3736,218.7695,217.7897,217.9184,141792.0
2025-03-10 09:30:00,218.96,221.41,218.55,220.79,21102.0,217.8849,220.3228,217.4769,219.7059,21102.0
2025-03-10 09:35:00,220.95,222.08,220.63,222.08,10783.0,219.8651,220.9895,219.5467,220.9895,10783.0
2025-03-10 09:40:00,222.16,222.32,221.17,221.45,8936.0,221.0692,221.2284,220.084,220.3626,8936.0
2025-03-10 09:45:00,221.48,222.21,221.47,221.97,5754.0,220.3925,221.1189,220.3825,220.8801,5754.0
2025-03-10 09:50:00,222.03,222.5,221.25,221.5,13636.0,220.9398,221.4075,220.1636,220.4124,13636.0
2025-03-10 09:55:00,221.54,222.37,221.54,222.3,6783.0,220.4522,221.2781,220.4522,221.2085,6783.0
2025-03-10 10:00:00,222.28,223.25,222.27,222.75,4341.0,221.1886,222.1538,221.1786,221.6563,4341.0
2025-03-10 10:05:00,222.47,223.03,222.15,223.02,15638.0,221.3776,221.9349,221.0592,221.9249,15638.0
2025-03-10 10:10:00,223.02,224.67,223.01,224.43,12182.0,221.9249,223.5668,221.915,223.328,12182.0
2025-03-10 10:15:00,224.15,224.43,223.49,223.94,10628.0,223.0494,223.328,222.3926,222.8404,10628.0
2025-03-10 10:20:00,223.92,225.09,223.92,225.09,20096.0,222.8205,223.9848,222.8205,223.9848,20096.0
2025-03-10 10:25:00,225.09,225.29,224.9,225.14,9871.0,223.9848,224.1838,223.7957,224.0345,9871.0
2025-03-10 10:30:00,225.12,225.26,224.38,224.58,10227.0,224.0146,224.1539,223.2783,223.4773,10227.0
2025-03-10 10:35:00,224.31,224.83,224.18,224.82,15468.0,223.2086,223.726,223.0792,223.7161,15468.0
2025-03-10 10:40:00,224.82,225.26,224.61,225.13,6575.0,223.7161,224.1539,223.5071,224.0246,6575.0
2025-03-10 10:45:00,225.06,225.55,224.86,225.55,16681.0,223.9549,224.4425,223.7559,224.4425,16681.0
2025-03-10 10:50:00,225.55,225.68,225.12,225.47,12465.0,224.4425,224.5719,224.0146,224.3629,12465.0
2025-03-10 10:55:00,225.29,226.94,225.19,226.92,14275.0,224.1838,225.8257,224.0843,225.8058,14275.0
2025-03-10 11:00:00,227.06,227.37,226.57,226.77,7588.0,225.9451,226.2536,225.4575,225.6565,7588.0
2025-03-10 11:05:00,226.77,226.77,225.55,225.76,4304.0,225.6565,225.6565,224.4425,224.6515,4304.0
2025-03-10 11:10:00,225.73,226.32,225.61,226.32,8021.0,224.6216,225.2087,224.5022,225.2087,8021.0
2025-03-10 11:15:00,226.42,226.53,225.34,225.71,18697.0,225.3082,225.4177,224.2335,224.6017,18697.0
2025-03-10 11:20:00,225.74,226.25,225.71,225.76,11104.0,224.6316,225.1391,224.6017,224.6515,11104.0
2025-03-10 11:25:00,225.53,225.53,225.03,225.33,14776.0,224.4226,224.4226,223.9251,224.2236,14776.0
2025-03-10 11:30:00,225.19,225.29,223.73,223.91,16301.0,224.0843,224.1838,222.6314,222.8106,16301.0
2025-03-10 11:35:00,223.67,223.76,222.24,222.24,7373.0,222.5717,222.6613,221.1488,221.1488,7373.0
2025-03-10 11:40:00,222.38,222.8,222.01,222.4,24828.0,221.2881,221.706,220.9199,221.308,24828.0
2025-03-10 11:45:00,222.52,222.63,222.08,222.5,10955.0,221.4274,221.5368,220.9895,221.4075,10955.0
2025-03-10 11:50:00,222.64,222.85,222.08,222.63,13737.0,221.5468,221.7558,220.9895,221.5368,13737.0
2025-03-10 11:55:00,222.33,222.55,222.25,222.32,10713.0,221.2383,221.4572,221.1587,221.2284,10713.0
2025-03-10 12:00:00,222.21,222.36,221.73,221.73,4506.0,221.1189,221.2682,220.6413,220.6413,4506.0
2025-03-10 12:05:00,221.87,222.03,221.67,221.86,4334.0,220.7806,220.9398,220.5816,220.7706,4334.0
2025-03-10 12:10:00,221.91,222.09,221.55,221.96,7722.0,220.8204,220.9995,220.4621,220.8701,7722.0
2025-03-10 12:15:00,221.88,221.89,221.1,221.11,6883.0,220.7905,220.8005,220.0144,220.0243,6883.0
2025-03-10 12:20:00,221.1,221.7,221.02,221.52,18327.0,220.0144,220.6114,219.9348,220.4323,18327.0
2025-03-10 12:25:00,221.36,221.67,221.12,221.65,8345.0,220.2731,220.5816,220.0343,220.5617,8345.0
2025-03-10 12:30:00,221.66,221.66,221.22,221.49,7384.0,220.5716,220.5716,220.1338,220.4024,7384.0
2025-03-10 12:35:00,221.39,221.39,220.97,220.97,4537.0,220.3029,220.3029,219.885,219.885,4537.0
2025-03-10 12:40:00,220.93,221.96,220.93,221.9,14433.0,219.8452,220.8701,219.8452,220.8104,14433.0
2025-03-10 12:45:00,221.92,222.22,221.92,222.18,16685.0,220.8303,221.1289,220.8303,221.0891,16685.0
2025-03-10 12:50:00,222.18,222.31,221.94,222.04,13959.0,221.0891,221.2184,220.8502,220.9497,13959.0
2025-03-10 12:55:00,222.11,222.21,221.58,221.69,4163.0,221.0194,221.1189,220.492,220.6015,4163.0
2025-03-10 13:00:00,221.77,221.82,221.53,221.64,3486.0,220.6811,220.7308,220.4422,220.5517,3486.0
2025-03-10 13:05:00,221.74,221.74,221.3,221.43,9657.0,220.6512,220.6512,220.2134,220.3427,9657.0
2025-03-10 13:10:00,221.3,221.77,221.19,221.77,11985.0,220.2134,220.6811,220.1039,220.6811,11985.0
2025-03-10 13:15:00,221.56,221.7,221.12,221.12,3804.0,220.4721,220.6114,220.0343,220.0343,3804.0
2025-03-10 13:20:00,221.28,221.28,221.0,221.25,5892.0,220.1935,220.1935,219.9148,220.1636,5892.0
2025-03-10 13:25:00,221.25,221.25,220.4,220.42,7419.0,220.1636,220.1636,219.3178,219.3377,7419.0
2025-03-10 13:30:00,220.41,220.6,220.34,220.34,3263.0,219.3277,219.5168,219.2581,219.2581,3263.0
2025-03-10 13:35:00,220.48,220.79,219.99,220.79,7823.0,219.3974,219.7059,218.9098,219.7059,7823.0
2025-03-10 13:40:00,220.65,220.92,220.51,220.77,3650.0,219.5666,219.8352,219.4273,219.686,3650.0
2025-03-10 13:45:00,220.77,220.82,220.35,220.35,2162.0,219.686,219.7357,219.268,219.268,2162.0
2025-03-10 13:50:00,220.35,220.6,220.13,220.14,6844.0,219.268,219.5168,219.0491,219.0591,6844.0
2025-03-10 13:55:00,219.99,220.56,219.84,220.56,8020.0,218.9098,219.477,218.7605,219.477,8020.0
2025-03-10 14:00:00,220.59,220.69,220.34,220.5,13897.0,219.5069,219.6064,219.2581,219.4173,13897.0
2025-03-10 14:05:00,220.31,220.61,220.03,220.51,8671.0,219.2282,219.5268,218.9496,219.4273,8671.0
2025-03-10 14:10:00,220.49,220.75,220.0,220.0,7646.0,219.4074,219.6661,218.9198,218.9198,7646.0
2025-03-10 14:15:00,220.0,220.22,219.94,220.06,9731.0,218.9198,219.1387,218.8601,218.9795,9731.0
2025-03-10 14:20:00,220.05,220.05,219.77,219.92,4921.0,218.9695,218.9695,218.6909,218.8402,4921.0
2025-03-10 14:25:00,219.79,220.12,219.79,219.89,9302.0,218.7108,219.0392,218.7108,218.8103,9302.0
2025-03-10 14:30:00,219.89,219.89,219.39,219.52,8220.0,218.8103,218.8103,218.3128,218.4421,8220.0
2025-03-10 14:35:00,219.55,219.55,219.2,219.31,7531.0,218.472,218.472,218.1237,218.2331,7531.0
2025-03-10 14:40:00,219.22,219.23,218.93,219.09,8088.0,218.1436,218.1535,217.855,218.0142,8088.0
2025-03-10 14:45:00,219.11,219.21,218.6,218.64,9872.0,218.0341,218.1336,217.5266,217.5664,9872.0
2025-03-10 14:50:00,218.69,219.0,218.65,218.69,5903.0,217.6162,217.9247,217.5764,217.6162,5903.0
2025-03-10 14:55:00,218.52,218.95,218.52,218.72,7185.0,217.447,217.8749,217.447,217.646,7185.0
2025-03-10 15:00:00,218.72,218.81,218.32,218.41,3889.0,217.646,217.7356,217.248,217.3376,3889.0
2025-03-10 15:05:00,218.48,218.65,218.31,218.35,10944.0,217.4072,217.5764,217.2381,217.2779,10944.0
2025-03-10 15:10:00,218.13,218.42,217.72,218.34,12877.0,217.0589,217.3475,216.651,217.2679,12877.0
2025-03-10 15:15:00,218.41,218.8,218.28,218.42,16098.0,217.3376,217.7257,217.2082,217.3475,16098.0
2025-03-10 15:20:00,218.48,218.82,218.27,218.82,6623.0,217.4072,217.7456,217.1983,217.7456,6623.0
2025-03-10 15:25:00,218.78,219.21,218.5,218.5,6117.0,217.7057,218.1336,217.4271,217.4271,6117.0
2025-03-10 15:30:00,218.41,218.72,218.25,218.33,9844.0,217.3376,217.646,217.1784,217.258,9844.0
2025-03-10 15:35:00,218.33,218.39,217.45,218.16,13239.0,217.258,217.3177,216.3823,217.0888,13239.0
2025-03-10 15:40:00,218.26,218.55,218.02,218.42,8669.0,217.1883,217.4769,216.9495,217.3475,8669.0
2025-03-10 15:45:00,218.42,218.88,218.3,218.45,13886.0,217.3475,217.8053,217.2281,217.3774,13886.0
2025-03-10 15:50:00,217.94,218.89,217.82,218.13,30215.0,216.8699,217.8152,216.7505,217.0589,30215.0
2025-03-10 15:55:00,218.04,218.43,217.47,217.89,97836.0,216.9694,217.3575,216.4022,216.8201,97836.0
2025-03-11 09:30:00,216.42,218.66,215.78,216.04,32271.0,215.3573,217.5863,214.7205,214.9792,32271.0
2025-03-11 09:35:00,215.77,216.14,214.42,216.14,7490.0,214.7105,215.0787,213.3672,215.0787,7490.0
2025-03-11 09:40:00,216.14,216.27,215.76,216.27,1807.0,215.0787,215.2081,214.7006,215.2081,1807.0
2025-03-11 09:45:00,215.25,215.83,214.84,215.25,5938.0,214.1931,214.7702,213.7851,214.1931,5938.0
2025-03-11 09:50:00,215.25,215.5,214.71,215.25,2635.0,214.1931,214.4419,213.6557,214.1931,2635.0
2025-03-11 09:55:00,215.25,215.25,214.37,214.49,3366.0,214.1931,214.1931,213.3174,213.4368,3366.0
2025-03-11 10:00:00,214.14,214.82,213.95,214.63,5343.0,213.0885,213.7652,212.8995,213.5761,5343.0
2025-03-11 10:05:00,214.93,215.22,214.51,214.51,3328.0,213.8747,214.1632,213.4567,213.4567,3328.0
2025-03-11 10:10:00,215.0,215.95,214.51,215.95,2935.0,213.9443,214.8896,213.4567,214.8896,2935.0
2025-03-11 10:15:00,216.01,216.01,214.98,215.46,3174.0,214.9494,214.9494,213.9244,214.4021,3174.0
2025-03-11 10:20:00,215.18,215.42,214.64,215.17,11561.0,214.1234,214.3622,213.5861,214.1135,11561.0
2025-03-11 10:25:00,215.27,215.54,215.0,215.28,3928.0,214.213,214.4817,213.9443,214.2229,3928.0
2025-03-11 10:30:00,215.43,215.43,213.88,214.19,5170.0,214.3722,214.3722,212.8298,213.1383,5170.0
2025-03-11 10:35:00,213.88,214.26,213.61,213.91,11736.0,212.8298,213.2079,212.5611,212.8597,11736.0
2025-03-11 10:40:00,213.61,213.68,213.14,213.49,7090.0,212.5611,212.6308,212.0934,212.4417,7090.0
2025-03-11 10:45:00,213.59,213.7,213.23,213.48,6697.0,212.5412,212.6507,212.183,212.4318,6697.0
2025-03-11 10:50:00,213.45,213.46,212.78,213.22,7636.0,212.4019,212.4119,211.7352,212.1731,7636.0
2025-03-11 10:55:00,212.89,213.14,212.51,212.7,4504.0,211.8447,212.0934,211.4665,211.6556,4504.0
2025-03-11 11:00:00,212.7,212.83,212.35,212.57,3268.0,211.6556,211.785,211.3073,211.5262,3268.0
2025-03-11 11:05:00,212.78,213.63,212.66,213.63,10267.0,211.7352,212.581,211.6158,212.581,10267.0
2025-03-11 11:10:00,213.62,213.65,213.07,213.34,4587.0,212.5711,212.6009,212.0238,212.2925,4587.0
2025-03-11 11:15:00,213.51,213.98,213.32,213.94,2692.0,212.4616,212.9293,212.2726,212.8895,2692.0
2025-03-11 11:20:00,213.97,214.34,213.66,213.66,5193.0,212.9194,213.2876,212.6109,212.6109,5193.0
2025-03-11 11:25:00,213.72,213.72,213.19,213.32,2524.0,212.6706,212.6706,212.1432,212.2726,2524.0
2025-03-11 11:30:00,213.31,213.76,213.31,213.7,3157.0,212.2626,212.7104,212.2626,212.6507,3157.0
2025-03-11 11:35:00,213.55,213.73,213.16,213.73,4029.0,212.5014,212.6805,212.1133,212.6805,4029.0
2025-03-11 11:40:00,213.78,214.09,213.78,213.95,3966.0,212.7303,213.0388,212.7303,212.8995,3966.0
2025-03-11 11:45:00,213.95,214.05,213.75,213.87,2528.0,212.8995,212.999,212.7004,212.8199,2528.0
2025-03-11 11:50:00,213.75,213.91,213.32,213.32,3255.0,212.7004,212.8597,212.2726,212.2726,3255.0
2025-03-11 11:55:00,213.27,213.39,212.83,212.99,5440.0,212.2228,212.3422,211.785,211.9442,5440.0
2025-03-11 12:00:00,213.12,213.2,212.68,212.73,2155.0,212.0735,212.1531,211.6357,211.6855,2155.0
2025-03-11 12:05:00,212.88,212.94,212.42,212.42,3125.0,211.8347,211.8944,211.377,211.377,3125.0
2025-03-11 12:10:00,212.47,212.5,211.93,211.93,4229.0,211.4267,211.4566,210.8894,210.8894,4229.0
2025-03-11 12:15:00,211.96,212.42,211.93,212.28,4897.0,210.9192,211.377,210.8894,211.2377,4897.0
2025-03-11 12:20:00,212.11,212.58,212.11,212.58,411.0,211.0685,211.5362,211.0685,211.5362,411.0
2025-03-11 12:25:00,212.49,212.54,212.1,212.51,6502.0,211.4466,211.4964,211.0585,211.4665,6502.0
2025-03-11 12:30:00,212.5,212.74,212.41,212.61,4077.0,211.4566,211.6954,211.367,211.566,4077.0
2025-03-11 12:35:00,212.6,212.66,212.17,212.33,3107.0,211.5561,211.6158,211.1282,211.2874,3107.0
2025-03-11 12:40:00,212.33,212.57,212.19,212.33,4726.0,211.2874,211.5262,211.1481,211.2874,4726.0
2025-03-11 12:45:00,212.27,212.41,212.08,212.25,2844.0,211.2277,211.367,211.0386,211.2078,2844.0
2025-03-11 12:50:00,212.25,212.39,212.14,212.24,2337.0,211.2078,211.3471,211.0984,211.1979,2337.0
2025-03-11 12:55:00,212.24,212.24,211.84,212.0,4144.0,211.1979,211.1979,210.7998,210.959,4144.0
2025-03-11 13:00:00,212.01,212.11,211.79,212.11,3743.0,210.969,211.0685,210.7501,211.0685,3743.0
2025-03-11 13:05:00,212.05,212.07,211.86,212.06,1618.0,211.0088,211.0287,210.8197,211.0187,1618.0
2025-03-11 13:10:00,211.97,212.06,211.81,211.81,2947.0,210.9292,211.0187,210.77,210.77,2947.0
2025-03-11 13:15:00,211.8,212.51,211.78,212.21,4118.0,210.76,211.4665,210.7401,211.168,4118.0
2025-03-11 13:20:00,212.3,212.41,212.11,212.14,1317.0,211.2576,211.367,211.0685,211.0984,1317.0
2025-03-11 13:25:00,212.35,212.49,212.25,212.49,1831.0,211.3073,211.4466,211.2078,211.4466,1831.0
2025-03-11 13:30:00,212.62,212.67,212.49,212.65,2094.0,211.576,211.6258,211.4466,211.6058,2094.0
2025-03-11 13:35:00,212.45,212.53,212.29,212.53,3403.0,211.4068,211.4864,211.2476,211.4864,3403.0
2025-03-11 13:40:00,212.48,212.61,212.28,212.28,1783.0,211.4367,211.566,211.2377,211.2377,1783.0
2025-03-11 13:45:00,212.4,212.65,212.16,212.16,4524.0,211.3571,211.6058,211.1183,211.1183,4524.0
2025-03-11 13:50:00,212.19,212.35,212.08,212.12,1956.0,211.1481,211.3073,211.0386,211.0785,1956.0
2025-03-11 13:55:00,212.17,212.26,212.01,212.12,1707.0,211.1282,211.2178,210.969,211.0785,1707.0
2025-03-11 14:00:00,212.25,212.74,212.25,212.74,1474.0,211.2078,211.6954,211.2078,211.6954,1474.0
2025-03-11 14:05:00,212.54,212.68,212.35,212.45,1494.0,211.4964,211.6357,211.3073,211.4068,1494.0
2025-03-11 14:10:00,212.45,212.48,212.18,212.31,2623.0,211.4068,211.4367,211.1382,211.2675,2623.0
2025-03-11 14:15:00,212.17,212.41,212.08,212.3,3151.0,211.1282,211.367,211.0386,211.2576,3151.0
2025-03-11 14:20:00,212.42,212.68,212.3,212.52,7991.0,211.377,211.6357,211.2576,211.4765,7991.0
2025-03-11 14:25:00,212.55,212.9,212.55,212.9,2695.0,211.5063,211.8546,211.5063,211.8546,2695.0
2025-03-11 14:30:00,212.9,212.97,212.29,212.29,4696.0,211.8546,211.9243,211.2476,211.2476,4696.0
2025-03-11 14:35:00,212.28,212.62,212.03,212.62,6735.0,211.2377,211.576,210.9889,211.576,6735.0
2025-03-11 14:40:00,212.66,213.0,212.65,213.0,2939.0,211.6158,211.9541,211.6058,211.9541,2939.0
2025-03-11 14:45:00,213.24,213.38,213.16,213.2,10147.0,212.193,212.3323,212.1133,212.1531,10147.0
2025-03-11 14:50:00,213.47,214.27,213.21,214.23,24298.0,212.4218,213.2179,212.1631,213.1781,24298.0
2025-03-11 14:55:00,214.23,214.48,213.97,214.0,9620.0,213.1781,213.4269,212.9194,212.9492,9620.0
2025-03-11 15:00:00,214.05,214.17,213.49,213.68,15897.0,212.999,213.1184,212.4417,212.6308,15897.0
2025-03-11 15:05:00,213.77,214.32,213.65,213.93,9873.0,212.7203,213.2676,212.6009,212.8796,9873.0
2025-03-11 15:10:00,213.97,214.12,213.53,213.75,15296.0,212.9194,213.0686,212.4815,212.7004,15296.0
2025-03-11 15:15:00,213.72,213.95,213.47,213.89,8196.0,212.6706,212.8995,212.4218,212.8398,8196.0
2025-03-11 15:20:00,213.89,214.11,213.44,213.44,12866.0,212.8398,213.0587,212.392,212.392,12866.0
2025-03-11 15:25:00,213.41,213.89,213.32,213.53,13396.0,212.3621,212.8398,212.2726,212.4815,13396.0
2025-03-11 15:30:00,213.45,214.0,213.38,213.9,9817.0,212.4019,212.9492,212.3323,212.8497,9817.0
2025-03-11 15:35:00,213.9,214.08,213.64,213.7,11527.0,212.8497,213.0288,212.591,212.6507,11527.0
2025-03-11 15:40:00,213.63,213.63,213.01,213.38,20100.0,212.581,212.581,211.9641,212.3323,20100.0
2025-03-11 15:45:00,213.38,213.44,212.89,213.02,14460.0,212.3323,212.392,211.8447,211.974,14460.0
2025-03-11 15:50:00,213.06,213.19,212.53,212.83,26553.0,212.0138,212.1432,211.4864,211.785,26553.0
2025-03-11 15:55:00,212.73,213.08,212.24,212.38,103830.0,211.6855,212.0337,211.1979,211.3372,103830.0
2025-03-12 09:30:00,211.16,211.16,208.0,208.0,13259.0,210.1232,210.1232,206.9787,206.9787,13259.0
2025-03-12 09:35:00,208.56,208.56,204.8,207.22,7625.0,207.5359,207.5359,203.7944,206.2025,7625.0
2025-03-12 09:40:00,207.22,208.3,206.37,208.22,4903.0,206.2025,207.2772,205.3567,207.1976,4903.0
2025-03-12 09:45:00,208.01,208.28,207.05,207.54,9122.0,206.9886,207.2573,206.0333,206.5209,9122.0
2025-03-12 09:50:00,207.72,208.47,207.63,207.89,3939.0,206.7001,207.4464,206.6105,206.8692,3939.0
2025-03-12 09:55:00,208.21,208.46,207.71,208.16,6240.0,207.1877,207.4364,206.6901,207.1379,6240.0
2025-03-12 10:00:00,208.13,208.79,207.88,207.88,7915.0,207.108,207.7648,206.8593,206.8593,7915.0
2025-03-12 10:05:00,207.84,208.23,207.59,207.83,7317.0,206.8195,207.2076,206.5707,206.8095,7317.0
2025-03-12 10:10:00,207.79,208.3,207.42,208.23,3656.0,206.7697,207.2772,206.4015,207.2076,3656.0
2025-03-12 10:15:00,208.37,208.37,208.02,208.03,1870.0,207.3469,207.3469,206.9986,207.0085,1870.0
2025-03-12 10:20:00,208.15,208.15,207.68,207.68,2743.0,207.1279,207.1279,206.6603,206.6603,2743.0
2025-03-12 10:25:00,207.67,207.84,207.56,207.58,2472.0,206.6503,206.8195,206.5408,206.5607,2472.0
2025-03-12 10:30:00,207.57,208.14,207.23,207.75,8135.0,206.5508,207.118,206.2125,206.7299,8135.0
2025-03-12 10:35:00,207.87,208.08,207.32,207.64,4016.0,206.8493,207.0583,206.302,206.6204,4016.0
2025-03-12 10:40:00,207.67,207.72,207.33,207.61,12999.0,206.6503,206.7001,206.312,206.5906,12999.0
2025-03-12 10:45:00,207.4,207.71,207.32,207.53,5973.0,206.3816,206.6901,206.302,206.511,5973.0
2025-03-12 10:50:00,207.53,207.88,207.38,207.88,3798.0,206.511,206.8593,206.3617,206.8593,3798.0
2025-03-12 10:55:00,207.88,208.04,207.63,207.81,8237.0,206.8593,207.0185,206.6105,206.7896,8237.0
2025-03-12 11:00:00,208.0,208.11,207.64,207.82,14612.0,206.9787,207.0881,206.6204,206.7996,14612.0
2025-03-12 11:05:00,208.02,208.03,207.68,207.71,1605.0,206.9986,207.0085,206.6603,206.6901,1605.0
2025-03-12 11:10:00,207.92,208.0,207.76,207.97,1564.0,206.8991,206.9787,206.7399,206.9488,1564.0
2025-03-12 11:15:00,207.97,208.29,207.92,208.1,7838.0,206.9488,207.2673,206.8991,207.0782,7838.0
2025-03-12 11:20:00,207.93,207.93,207.71,207.74,2101.0,206.909,206.909,206.6901,206.72,2101.0
2025-03-12 11:25:00,207.83,207.96,207.59,207.96,1276.0,206.8095,206.9389,206.5707,206.9389,1276.0
2025-03-12 11:30:00,208.06,208.37,208.04,208.18,1222.0,207.0384,207.3469,207.0185,207.1578,1222.0
2025-03-12 11:35:00,208.16,208.34,208.11,208.11,2339.0,207.1379,207.317,207.0881,207.0881,2339.0
2025-03-12 11:40:00,208.27,208.43,208.25,208.43,1496.0,207.2474,207.4066,207.2275,207.4066,1496.0
2025-03-12 11:45:00,208.36,208.72,208.25,208.63,5055.0,207.3369,207.6951,207.2275,207.6056,5055.0
2025-03-12 11:50:00,208.63,208.72,208.48,208.48,1545.0,207.6056,207.6951,207.4563,207.4563,1545.0
2025-03-12 11:55:00,208.5,208.83,208.2,208.75,4919.0,207.4762,207.8046,207.1777,207.725,4919.0
2025-03-12 12:00:00,208.74,208.83,208.46,208.56,3948.0,207.715,207.8046,207.4364,207.5359,3948.0
2025-03-12 12:05:00,208.58,208.69,208.48,208.69,3519.0,207.5558,207.6653,207.4563,207.6653,3519.0
2025-03-12 12:10:00,208.69,208.89,208.55,208.81,11495.0,207.6653,207.8643,207.526,207.7847,11495.0
2025-03-12 12:15:00,208.83,209.0,208.83,208.87,9403.0,207.8046,207.9738,207.8046,207.8444,9403.0
2025-03-12 12:20:00,208.92,209.06,208.8,209.01,5669.0,207.8942,208.0335,207.7748,207.9837,5669.0
2025-03-12 12:25:00,208.95,208.95,208.47,208.68,6426.0,207.924,207.924,207.4464,207.6553,6426.0
2025-03-12 12:30:00,208.7,208.98,208.59,208.92,2048.0,207.6752,207.9539,207.5658,207.8942,2048.0
2025-03-12 12:35:00,209.04,209.18,208.7,208.7,9454.0,208.0136,208.1529,207.6752,207.6752,9454.0
2025-03-12 12:40:00,208.68,208.68,208.4,208.55,4757.0,207.6553,207.6553,207.3767,207.526,4757.0
2025-03-12 12:45:00,208.55,208.86,208.44,208.81,1923.0,207.526,207.8345,207.4165,207.7847,1923.0
2025-03-12 12:50:00,208.84,208.85,208.39,208.48,2763.0,207.8146,207.8245,207.3668,207.4563,2763.0
2025-03-12 12:55:00,208.6,208.72,208.12,208.14,4189.0,207.5757,207.6951,207.0981,207.118,4189.0
2025-03-12 13:00:00,208.19,208.33,208.13,208.33,4554.0,207.1677,207.3071,207.108,207.3071,4554.0
2025-03-12 13:05:00,208.25,208.4,208.19,208.4,3181.0,207.2275,207.3767,207.1677,207.3767,3181.0
2025-03-12 13:10:00,208.4,208.52,208.18,208.44,24070.0,207.3767,207.4961,207.1578,207.4165,24070.0
2025-03-12 13:15:00,208.48,208.48,208.25,208.31,3350.0,207.4563,207.4563,207.2275,207.2872,3350.0
2025-03-12 13:20:00,208.31,208.65,208.31,208.53,2641.0,207.2872,207.6255,207.2872,207.5061,2641.0
2025-03-12 13:25:00,208.55,208.81,208.55,208.81,2291.0,207.526,207.7847,207.526,207.7847,2291.0
2025-03-12 13:30:00,208.83,209.01,208.82,208.9,2197.0,207.8046,207.9837,207.7947,207.8743,2197.0
2025-03-12 13:35:00,208.93,209.05,208.8,208.82,4135.0,207.9041,208.0235,207.7748,207.7947,4135.0
2025-03-12 13:40:00,208.74,208.74,208.63,208.72,2705.0,207.715,207.715,207.6056,207.6951,2705.0
2025-03-12 13:45:00,208.74,208.76,208.49,208.49,5175.0,207.715,207.7349,207.4663,207.4663,5175.0
2025-03-12 13:50:00,208.42,208.73,208.42,208.5,5001.0,207.3966,207.7051,207.3966,207.4762,5001.0
2025-03-12 13:55:00,208.47,208.47,208.15,208.2,4449.0,207.4464,207.4464,207.1279,207.1777,4449.0
2025-03-12 14:00:00,208.29,208.51,208.28,208.4,2249.0,207.2673,207.4862,207.2573,207.3767,2249.0
2025-03-12 14:05:00,208.27,208.42,208.21,208.39,1700.0,207.2474,207.3966,207.1877,207.3668,1700.0
2025-03-12 14:10:00,208.46,208.88,208.45,208.64,3632.0,207.4364,207.8544,207.4265,207.6155,3632.0
2025-03-12 14:15:00,208.64,208.7,208.46,208.63,1787.0,207.6155,207.6752,207.4364,207.6056,1787.0
2025-03-12 14:20:00,208.7,208.94,208.7,208.85,3991.0,207.6752,207.9141,207.6752,207.8245,3991.0
2025-03-12 14:25:00,208.77,208.96,208.77,208.86,3104.0,207.7449,207.934,207.7449,207.8345,3104.0
2025-03-12 14:30:00,208.83,209.18,208.82,209.16,3066.0,207.8046,208.1529,207.7947,208.133,3066.0
2025-03-12 14:35:00,209.29,209.34,209.14,209.22,3346.0,208.2623,208.3121,208.1131,208.1927,3346.0
2025-03-12 14:40:00,209.22,209.54,209.15,209.48,2805.0,208.1927,208.5111,208.123,208.4514,2805.0
2025-03-12 14:45:00,209.39,209.58,209.29,209.46,7467.0,208.3619,208.5509,208.2623,208.4315,7467.0
2025-03-12 14:50:00,209.35,209.47,209.25,209.47,3422.0,208.3221,208.4415,208.2225,208.4415,3422.0
2025-03-12 14:55:00,209.49,209.79,209.35,209.5,4101.0,208.4614,208.7599,208.3221,208.4713,4101.0
2025-03-12 15:00:00,209.42,209.55,209.19,209.47,3368.0,208.3917,208.5211,208.1628,208.4415,3368.0
2025-03-12 15:05:00,209.37,209.5,209.31,209.39,5389.0,208.342,208.4713,208.2822,208.3619,5389.0
2025-03-12 15:10:00,209.5,209.6,209.38,209.43,3765.0,208.4713,208.5708,208.3519,208.4017,3765.0
2025-03-12 15:15:00,209.38,209.57,209.26,209.52,8313.0,208.3519,208.541,208.2325,208.4912,8313.0
2025-03-12 15:20:00,209.52,209.56,209.22,209.48,6913.0,208.4912,208.531,208.1927,208.4514,6913.0
2025-03-12 15:25:00,209.54,209.89,209.54,209.73,4838.0,208.5111,208.8594,208.5111,208.7002,4838.0
2025-03-12 15:30:00,209.73,209.87,209.2,209.2,7071.0,208.7002,208.8395,208.1728,208.1728,7071.0
2025-03-12 15:35:00,209.2,209.33,208.93,209.25,8988.0,208.1728,208.3022,207.9041,208.2225,8988.0
2025-03-12 15:40:00,209.25,209.59,209.24,209.43,4759.0,208.2225,208.5609,208.2126,208.4017,4759.0
2025-03-12 15:45:00,209.55,209.62,209.19,209.45,9195.0,208.5211,208.5907,208.1628,208.4216,9195.0
2025-03-12 15:50:00,209.53,209.54,209.17,209.34,12238.0,208.5012,208.5111,208.1429,208.3121,12238.0
2025-03-12 15:55:00,209.4,209.58,208.92,208.95,54642.0,208.3718,208.5509,207.8942,207.924,54642.0
2025-03-13 09:30:00,208.51,209.17,207.71,208.88,13825.0,207.4862,208.1429,206.6901,207.8544,13825.0
2025-03-13 09:35:00,208.93,210.68,208.92,210.68,7772.0,207.9041,209.6455,207.8942,209.6455,7772.0
2025-03-13 09:40:00,210.68,211.43,210.37,210.81,5711.0,209.6455,210.3918,209.337,209.7749,5711.0
2025-03-13 09:45:00,211.07,211.75,210.84,211.11,18255.0,210.0336,210.7103,209.8047,210.0734,18255.0
2025-03-13 09:50:00,211.06,211.66,210.98,211.61,2310.0,210.0237,210.6207,209.944,210.571,2310.0
2025-03-13 09:55:00,211.62,211.82,211.37,211.75,10691.0,210.5809,210.7799,210.3321,210.7103,10691.0
2025-03-13 10:00:00,211.58,211.9,211.04,211.24,32772.0,210.5411,210.8595,210.0038,210.2028,32772.0
2025-03-13 10:05:00,211.0,212.21,211.0,211.94,4835.0,209.964,211.168,209.964,210.8993,4835.0
2025-03-13 10:10:00,211.94,212.54,211.93,212.36,6078.0,210.8993,211.4964,210.8894,211.3173,6078.0
2025-03-13 10:15:00,212.55,212.56,211.96,211.97,4846.0,211.5063,211.5163,210.9192,210.9292,4846.0
2025-03-13 10:20:00,212.15,212.16,211.76,211.8,18813.0,211.1083,211.1183,210.7202,210.76,18813.0
2025-03-13 10:25:00,211.74,212.0,211.7,212.0,13470.0,210.7003,210.959,210.6605,210.959,13470.0
2025-03-13 10:30:00,211.84,212.0,211.03,211.57,23256.0,210.7998,210.959,209.9938,210.5312,23256.0
2025-03-13 10:35:00,211.58,211.66,211.37,211.46,1604.0,210.5411,210.6207,210.3321,210.4217,1604.0
2025-03-13 10:40:00,211.46,211.87,211.34,211.7,5148.0,210.4217,210.8297,210.3023,210.6605,5148.0
2025-03-13 10:45:00,211.7,211.8,211.34,211.36,10586.0,210.6605,210.76,210.3023,210.3222,10586.0
2025-03-13 10:50:00,211.5,211.5,210.76,211.09,2498.0,210.4615,210.4615,209.7251,210.0535,2498.0
2025-03-13 10:55:00,211.08,211.11,210.81,211.05,4116.0,210.0436,210.0734,209.7749,210.0137,4116.0
2025-03-13 11:00:00,211.09,211.17,210.7,211.03,8002.0,210.0535,210.1331,209.6654,209.9938,8002.0
2025-03-13 11:05:00,210.88,211.08,210.71,210.85,5098.0,209.8445,210.0436,209.6754,209.8147,5098.0
2025-03-13 11:10:00,210.85,210.85,210.52,210.74,1401.0,209.8147,209.8147,209.4863,209.7052,1401.0
2025-03-13 11:15:00,210.58,210.81,210.58,210.7,4115.0,209.546,209.7749,209.546,209.6654,4115.0
2025-03-13 11:20:00,210.87,211.3,210.72,210.91,7047.0,209.8346,210.2625,209.6853,209.8744,7047.0
2025-03-13 11:25:00,210.99,211.33,210.99,211.31,9677.0,209.954,210.2923,209.954,210.2724,9677.0
2025-03-13 11:30:00,211.25,211.53,211.12,211.44,16128.0,210.2127,210.4913,210.0834,210.4018,16128.0
2025-03-13 11:35:00,211.33,211.46,211.25,211.28,4900.0,210.2923,210.4217,210.2127,210.2426,4900.0
2025-03-13 11:40:00,211.27,211.64,211.26,211.64,10798.0,210.2326,210.6008,210.2227,210.6008,10798.0
2025-03-13 11:45:00,211.52,211.66,210.99,211.28,7029.0,210.4814,210.6207,209.954,210.2426,7029.0
2025-03-13 11:50:00,211.06,211.28,211.06,211.21,444.0,210.0237,210.2426,210.0237,210.1729,444.0
2025-03-13 11:55:00,211.16,211.33,211.1,211.31,1926.0,210.1232,210.2923,210.0635,210.2724,1926.0
2025-03-13 12:00:00,211.03,211.28,210.95,211.23,3939.0,209.9938,210.2426,209.9142,210.1928,3939.0
2025-03-13 12:05:00,211.26,211.79,211.23,211.79,9073.0,210.2227,210.7501,210.1928,210.7501,9073.0
2025-03-13 12:10:00,211.7,211.91,211.69,211.8,10635.0,210.6605,210.8695,210.6506,210.76,10635.0
2025-03-13 12:15:00,211.1,211.42,211.1,211.27,4818.0,210.0635,210.3819,210.0635,210.2326,4818.0
2025-03-13 12:20:00,211.19,211.42,211.08,211.1,1466.0,210.153,210.3819,210.0436,210.0635,1466.0
2025-03-13 12:25:00,211.0,211.07,210.72,210.77,7651.0,209.964,210.0336,209.6853,209.7351,7651.0
2025-03-13 12:30:00,210.84,211.02,210.65,210.72,3431.0,209.8047,209.9839,209.6157,209.6853,3431.0
2025-03-13 12:35:00,210.72,210.93,210.62,210.83,6036.0,209.6853,209.8943,209.5858,209.7948,6036.0
2025-03-13 12:40:00,210.89,210.93,210.62,210.78,2364.0,209.8545,209.8943,209.5858,209.745,2364.0
2025-03-13 12:45:00,210.92,210.92,210.44,210.77,5491.0,209.8843,209.8843,209.4067,209.7351,5491.0
2025-03-13 12:50:00,210.78,211.07,210.76,211.06,9659.0,209.745,210.0336,209.7251,210.0237,9659.0
2025-03-13 12:55:00,211.06,211.29,211.06,211.28,3200.0,210.0237,210.2525,210.0237,210.2426,3200.0
2025-03-13 13:00:00,211.3,211.55,211.25,211.55,5113.0,210.2625,210.5113,210.2127,210.5113,5113.0
2025-03-13 13:05:00,211.55,211.68,211.31,211.43,9859.0,210.5113,210.6406,210.2724,210.3918,9859.0
2025-03-13 13:10:00,211.42,211.42,211.07,211.13,5281.0,210.3819,210.3819,210.0336,210.0933,5281.0
2025-03-13 13:15:00,211.21,211.51,211.2,211.39,6891.0,210.1729,210.4714,210.163,210.352,6891.0
2025-03-13 13:20:00,211.39,211.55,211.28,211.42,7128.0,210.352,210.5113,210.2426,210.3819,7128.0
2025-03-13 13:25:00,211.42,211.42,211.02,211.02,4778.0,210.3819,210.3819,209.9839,209.9839,4778.0
2025-03-13 13:30:00,211.04,211.05,210.71,210.84,2100.0,210.0038,210.0137,209.6754,209.8047,2100.0
2025-03-13 13:35:00,210.82,210.84,210.57,210.61,2470.0,209.7848,209.8047,209.5361,209.5759,2470.0
2025-03-13 13:40:00,210.57,210.75,210.57,210.62,1958.0,209.5361,209.7152,209.5361,209.5858,1958.0
2025-03-13 13:45:00,210.65,210.65,210.25,210.25,3578.0,209.6157,209.6157,209.2176,209.2176,3578.0
2025-03-13 13:50:00,210.4,210.4,210.13,210.33,4300.0,209.3669,209.3669,209.0982,209.2972,4300.0
2025-03-13 13:55:00,210.32,210.42,210.21,210.21,1112.0,209.2873,209.3868,209.1778,209.1778,1112.0
2025-03-13 14:00:00,210.36,210.98,210.35,210.98,3928.0,209.3271,209.944,209.3171,209.944,3928.0
2025-03-13 14:05:00,210.98,211.33,210.98,211.23,2967.0,209.944,210.2923,209.944,210.1928,2967.0
2025-03-13 14:10:00,211.23,211.43,211.22,211.31,2694.0,210.1928,210.3918,210.1829,210.2724,2694.0
2025-03-13 14:15:00,211.31,211.43,211.28,211.28,4122.0,210.2724,210.3918,210.2426,210.2426,4122.0
2025-03-13 14:20:00,211.18,211.24,211.01,211.07,2228.0,210.1431,210.2028,209.9739,210.0336,2228.0
2025-03-13 14:25:00,211.01,211.15,210.89,211.07,6070.0,209.9739,210.1132,209.8545,210.0336,6070.0
2025-03-13 14:30:00,211.07,211.38,210.99,211.38,3276.0,210.0336,210.3421,209.954,210.3421,3276.0
2025-03-13 14:35:00,211.3,211.44,211.27,211.28,5341.0,210.2625,210.4018,210.2326,210.2426,5341.0
2025-03-13 14:40:00,211.34,211.4,211.28,211.32,2351.0,210.3023,210.362,210.2426,210.2824,2351.0
2025-03-13 14:45:00,211.32,211.47,211.21,211.41,5217.0,210.2824,210.4316,210.1729,210.3719,5217.0
2025-03-13 14:50:00,211.41,211.41,211.2,211.39,6422.0,210.3719,210.3719,210.163,210.352,6422.0
2025-03-13 14:55:00,211.3,211.3,211.02,211.21,4200.0,210.2625,210.2625,209.9839,210.1729,4200.0
2025-03-13 15:00:00,211.17,211.49,211.17,211.38,7964.0,210.1331,210.4515,210.1331,210.3421,7964.0
2025-03-13 15:05:00,211.38,211.38,210.88,211.05,10305.0,210.3421,210.3421,209.8445,210.0137,10305.0
2025-03-13 15:10:00,211.2,211.59,211.2,211.45,3736.0,210.163,210.5511,210.163,210.4117,3736.0
2025-03-13 15:15:00,211.59,211.7,211.49,211.66,6338.0,210.5511,210.6605,210.4515,210.6207,6338.0
2025-03-13 15:20:00,211.65,211.7,211.41,211.47,8648.0,210.6108,210.6605,210.3719,210.4316,8648.0
2025-03-13 15:25:00,211.47,211.47,211.07,211.19,3559.0,210.4316,210.4316,210.0336,210.153,3559.0
2025-03-13 15:30:00,211.19,211.33,210.86,211.33,8382.0,210.153,210.2923,209.8246,210.2923,8382.0
2025-03-13 15:35:00,211.23,211.23,210.79,210.96,8373.0,210.1928,210.1928,209.755,209.9241,8373.0
2025-03-13 15:40:00,210.99,211.6,210.99,211.5,13490.0,209.954,210.561,209.954,210.4615,13490.0
2025-03-13 15:45:00,211.53,211.86,211.53,211.84,24767.0,210.4913,210.8197,210.4913,210.7998,24767.0
2025-03-13 15:50:00,211.77,211.86,211.44,211.8,33460.0,210.7302,210.8197,210.4018,210.76,33460.0
2025-03-13 15:55:00,211.86,212.2,210.88,211.18,108768.0,210.8197,211.1581,209.8445,210.1431,108768.0
2025-03-14 09:30:00,210.83,211.47,209.27,209.27,13989.0,209.7948,210.4316,208.2424,208.2424,13989.0
2025-03-14 09:35:00,209.1,210.15,209.1,210.15,9080.0,208.0733,209.1181,208.0733,209.1181,9080.0
2025-03-14 09:40:00,210.92,210.92,210.35,210.4,11508.0,209.8843,209.8843,209.3171,209.3669,11508.0
2025-03-14 09:45:00,210.28,211.69,210.28,211.69,3086.0,209.2475,210.6506,209.2475,210.6506,3086.0
2025-03-14 09:50:00,211.53,212.56,211.37,212.56,4617.0,210.4913,211.5163,210.3321,211.5163,4617.0
2025-03-14 09:55:00,212.47,212.56,212.0,212.28,14047.0,211.4267,211.5163,210.959,211.2377,14047.0
2025-03-14 10:00:00,212.02,212.29,211.27,212.23,7315.0,210.9789,211.2476,210.2326,211.1879,7315.0
2025-03-14 10:05:00,212.0,212.07,211.47,211.91,3855.0,210.959,211.0287,210.4316,210.8695,3855.0
2025-03-14 10:10:00,211.99,212.19,211.78,212.0,7471.0,210.9491,211.1481,210.7401,210.959,7471.0
2025-03-14 10:15:00,211.99,212.38,211.9,212.36,4573.0,210.9491,211.3372,210.8595,211.3173,4573.0
2025-03-14 10:20:00,212.15,212.42,212.12,212.14,7688.0,211.1083,211.377,211.0785,211.0984,7688.0
2025-03-14 10:25:00,212.41,212.76,212.34,212.71,2056.0,211.367,211.7153,211.2974,211.6656,2056.0
2025-03-14 10:30:00,212.65,212.78,212.45,212.73,2415.0,211.6058,211.7352,211.4068,211.6855,2415.0
2025-03-14 10:35:00,212.84,213.1,212.65,213.1,3329.0,211.7949,212.0536,211.6058,212.0536,3329.0
2025-03-14 10:40:00,213.14,213.24,212.99,213.21,5347.0,212.0934,212.193,211.9442,212.1631,5347.0
2025-03-14 10:45:00,213.25,213.34,213.02,213.09,5022.0,212.2029,212.2925,211.974,212.0437,5022.0
2025-03-14 10:50:00,213.17,213.64,213.1,213.15,12699.0,212.1233,212.591,212.0536,212.1034,12699.0
2025-03-14 10:55:00,213.1,213.14,212.49,212.91,7927.0,212.0536,212.0934,211.4466,211.8646,7927.0
2025-03-14 11:00:00,212.94,212.96,212.53,212.64,1420.0,211.8944,211.9143,211.4864,211.5959,1420.0
2025-03-14 11:05:00,212.65,212.65,212.0,212.18,2832.0,211.6058,211.6058,210.959,211.1382,2832.0
2025-03-14 11:10:00,212.16,212.16,212.0,212.03,1535.0,211.1183,211.1183,210.959,210.9889,1535.0
2025-03-14 11:15:00,212.2,212.56,212.16,212.51,3117.0,211.1581,211.5163,211.1183,211.4665,3117.0
2025-03-14 11:20:00,212.51,212.51,212.03,212.04,3322.0,211.4665,211.4665,210.9889,210.9988,3322.0
2025-03-14 11:25:00,212.07,212.26,211.94,211.94,761.0,211.0287,211.2178,210.8993,210.8993,761.0
2025-03-14 11:30:00,212.27,212.5,212.17,212.42,3292.0,211.2277,211.4566,211.1282,211.377,3292.0
2025-03-14 11:35:00,212.19,212.19,211.66,211.71,4725.0,211.1481,211.1481,210.6207,210.6705,4725.0
2025-03-14 11:40:00,211.72,211.72,211.61,211.69,3520.0,210.6804,210.6804,210.571,210.6506,3520.0
2025-03-14 11:45:00,211.8,211.94,211.72,211.92,4528.0,210.76,210.8993,210.6804,210.8794,4528.0
2025-03-14 11:50:00,211.86,212.08,211.82,212.08,2913.0,210.8197,211.0386,210.7799,211.0386,2913.0
2025-03-14 11:55:00,212.06,212.47,212.06,212.08,3197.0,211.0187,211.4267,211.0187,211.0386,3197.0
2025-03-14 12:00:00,212.22,212.4,212.03,212.09,3502.0,211.178,211.3571,210.9889,211.0486,3502.0
2025-03-14 12:05:00,211.93,211.97,211.82,211.97,1329.0,210.8894,210.9292,210.7799,210.9292,1329.0
2025-03-14 12:10:00,212.03,212.09,212.0,212.08,2637.0,210.9889,211.0486,210.959,211.0386,2637.0
2025-03-14 12:15:00,212.04,212.04,211.88,212.02,1455.0,210.9988,210.9988,210.8396,210.9789,1455.0
2025-03-14 12:20:00,211.84,212.07,211.78,211.82,9606.0,210.7998,211.0287,210.7401,210.7799,9606.0
2025-03-14 12:25:00,211.84,211.92,211.57,211.61,2128.0,210.7998,210.8794,210.5312,210.571,2128.0
2025-03-14 12:30:00,211.62,211.73,211.62,211.73,700.0,210.5809,210.6904,210.5809,210.6904,700.0
2025-03-14 12:35:00,211.74,211.88,211.63,211.69,2458.0,210.7003,210.8396,210.5909,210.6506,2458.0
2025-03-14 12:40:00,211.81,212.06,211.81,211.98,916.0,210.77,211.0187,210.77,210.9391,916.0
2025-03-14 12:45:00,211.89,211.98,211.82,211.83,1607.0,210.8496,210.9391,210.7799,210.7899,1607.0
2025-03-14 12:50:00,211.84,212.05,211.75,212.0,1253.0,210.7998,211.0088,210.7103,210.959,1253.0
2025-03-14 12:55:00,212.0,212.06,211.73,211.8,3772.0,210.959,211.0187,210.6904,210.76,3772.0
2025-03-14 13:00:00,211.85,212.18,211.85,212.01,2465.0,210.8098,211.1382,210.8098,210.969,2465.0
2025-03-14 13:05:00,211.9,212.23,211.89,212.23,2032.0,210.8595,211.1879,210.8496,211.1879,2032.0
2025-03-14 13:10:00,212.11,212.12,211.97,211.97,2153.0,211.0685,211.0785,210.9292,210.9292,2153.0
2025-03-14 13:15:00,212.05,212.05,211.91,211.96,1100.0,211.0088,211.0088,210.8695,210.9192,1100.0
2025-03-14 13:20:00,211.85,211.97,211.83,211.87,1776.0,210.8098,210.9292,210.7899,210.8297,1776.0
2025-03-14 13:25:00,211.89,212.02,211.76,211.76,1256.0,210.8496,210.9789,210.7202,210.7202,1256.0
2025-03-14 13:30:00,211.89,211.99,211.88,211.89,802.0,210.8496,210.9491,210.8396,210.8496,802.0
2025-03-14 13:35:00,212.0,212.0,211.76,211.86,4096.0,210.959,210.959,210.7202,210.8197,4096.0
2025-03-14 13:40:00,211.73,211.73,211.68,211.69,1619.0,210.6904,210.6904,210.6406,210.6506,1619.0
2025-03-14 13:45:00,211.89,211.89,211.88,211.89,871.0,210.8496,210.8496,210.8396,210.8496,871.0
2025-03-14 13:50:00,211.8,211.8,211.77,211.77,591.0,210.76,210.76,210.7302,210.7302,591.0
2025-03-14 13:55:00,211.7,211.77,211.59,211.62,2146.0,210.6605,210.7302,210.5511,210.5809,2146.0
2025-03-14 14:00:00,211.56,211.95,211.56,211.95,3926.0,210.5212,210.9093,210.5212,210.9093,3926.0
2025-03-14 14:05:00,212.01,212.22,211.91,212.01,1870.0,210.969,211.178,210.8695,210.969,1870.0
2025-03-14 14:10:00,212.03,212.07,211.99,212.02,1267.0,210.9889,211.0287,210.9491,210.9789,1267.0
2025-03-14 14:15:00,212.09,212.09,211.9,211.91,1998.0,211.0486,211.0486,210.8595,210.8695,1998.0
2025-03-14 14:20:00,211.92,212.06,211.68,211.75,4223.0,210.8794,211.0187,210.6406,210.7103,4223.0
2025-03-14 14:25:00,211.83,211.83,211.64,211.64,400.0,210.7899,210.7899,210.6008,210.6008,400.0
2025-03-14 14:30:00,211.83,212.16,211.78,212.16,1809.0,210.7899,211.1183,210.7401,211.1183,1809.0
2025-03-14 14:35:00,212.14,212.39,212.13,212.39,4470.0,211.0984,211.3471,211.0884,211.3471,4470.0
2025-03-14 14:40:00,212.45,212.51,212.2,212.21,3887.0,211.4068,211.4665,211.1581,211.168,3887.0
2025-03-14 14:45:00,212.08,212.37,212.05,212.16,4878.0,211.0386,211.3272,211.0088,211.1183,4878.0
2025-03-14 14:50:00,212.09,212.22,212.03,212.17,5725.0,211.0486,211.178,210.9889,211.1282,5725.0
2025-03-14 14:55:00,212.16,212.16,211.87,211.92,2388.0,211.1183,211.1183,210.8297,210.8794,2388.0
2025-03-14 15:00:00,211.86,212.0,211.85,211.96,3802.0,210.8197,210.959,210.8098,210.9192,3802.0
2025-03-14 15:05:00,211.97,212.11,211.89,212.07,3660.0,210.9292,211.0685,210.8496,211.0287,3660.0
2025-03-14 15:10:00,212.05,212.3,212.04,212.27,3575.0,211.0088,211.2576,210.9988,211.2277,3575.0
2025-03-14 15:15:00,212.19,212.24,212.03,212.06,2641.0,211.1481,211.1979,210.9889,211.0187,2641.0
2025-03-14 15:20:00,212.15,212.16,211.94,211.97,2289.0,211.1083,211.1183,210.8993,210.9292,2289.0
2025-03-14 15:25:00,211.97,212.05,211.83,211.93,4265.0,210.9292,211.0088,210.7899,210.8894,4265.0
2025-03-14 15:30:00,211.91,211.92,211.63,211.63,4013.0,210.8695,210.8794,210.5909,210.5909,4013.0
2025-03-14 15:35:00,211.73,211.73,211.36,211.44,5557.0,210.6904,210.6904,210.3222,210.4018,5557.0
2025-03-14 15:40:00,211.44,211.83,211.36,211.72,7468.0,210.4018,210.7899,210.3222,210.6804,7468.0
2025-03-14 15:45:00,211.68,211.76,211.49,211.6,9321.0,210.6406,210.7202,210.4515,210.561,9321.0
2025-03-14 15:50:00,211.65,211.75,211.21,211.35,15344.0,210.6108,210.7103,210.1729,210.3122,15344.0
2025-03-14 15:55:00,211.35,211.74,211.05,211.06,73510.0,210.3122,210.7003,210.0137,210.0237,73510.0
2025-03-17 09:30:00,210.71,213.36,210.38,213.36,18641.0,209.6754,212.3124,209.347,212.3124,18641.0
2025-03-17 09:35:00,213.82,213.82,211.89,212.06,9467.0,212.7701,212.7701,210.8496,211.0187,9467.0
2025-03-17 09:40:00,212.16,212.29,211.28,212.02,3294.0,211.1183,211.2476,210.2426,210.9789,3294.0
2025-03-17 09:45:00,212.44,213.24,212.44,212.87,4704.0,211.3969,212.193,211.3969,211.8248,4704.0
2025-03-17 09:50:00,212.97,213.23,212.32,212.78,3687.0,211.9243,212.183,211.2775,211.7352,3687.0
2025-03-17 09:55:00,212.66,212.87,212.6,212.87,703.0,211.6158,211.8248,211.5561,211.8248,703.0
2025-03-17 10:00:00,212.81,213.26,212.62,213.26,2505.0,211.7651,212.2129,211.576,212.2129,2505.0
2025-03-17 10:05:00,213.24,213.52,212.92,213.52,4280.0,212.193,212.4716,211.8745,212.4716,4280.0
2025-03-17 10:10:00,213.44,213.66,213.3,213.38,2344.0,212.392,212.6109,212.2527,212.3323,2344.0
2025-03-17 10:15:00,213.15,213.67,213.01,213.14,4515.0,212.1034,212.6208,211.9641,212.0934,4515.0
2025-03-17 10:20:00,213.29,214.17,213.16,214.0,5451.0,212.2427,213.1184,212.1133,212.9492,5451.0
2025-03-17 10:25:00,213.92,214.26,213.64,214.26,3197.0,212.8696,213.2079,212.591,213.2079,3197.0
2025-03-17 10:30:00,214.13,214.16,213.83,213.84,2340.0,213.0786,213.1084,212.7801,212.79,2340.0
2025-03-17 10:35:00,213.99,214.39,213.74,214.38,6134.0,212.9393,213.3373,212.6905,213.3274,6134.0
2025-03-17 10:40:00,214.41,214.41,213.92,214.15,3308.0,213.3572,213.3572,212.8696,213.0985,3308.0
2025-03-17 10:45:00,214.16,214.4,213.99,214.16,8134.0,213.1084,213.3473,212.9393,213.1084,8134.0
2025-03-17 10:50:00,214.18,214.18,213.91,214.01,816.0,213.1283,213.1283,212.8597,212.9592,816.0
2025-03-17 10:55:00,213.79,214.01,213.79,214.0,1129.0,212.7403,212.9592,212.7403,212.9492,1129.0
2025-03-17 11:00:00,214.11,214.28,214.04,214.16,2151.0,213.0587,213.2278,212.989,213.1084,2151.0
2025-03-17 11:05:00,213.9,213.94,213.38,213.61,3378.0,212.8497,212.8895,212.3323,212.5611,3378.0
2025-03-17 11:10:00,213.62,213.79,213.59,213.69,1516.0,212.5711,212.7403,212.5412,212.6407,1516.0
2025-03-17 11:15:00,213.81,213.87,213.55,213.85,7147.0,212.7602,212.8199,212.5014,212.8,7147.0
2025-03-17 11:20:00,213.87,213.95,213.74,213.74,3611.0,212.8199,212.8995,212.6905,212.6905,3611.0
2025-03-17 11:25:00,213.65,213.83,213.6,213.8,577.0,212.6009,212.7801,212.5512,212.7502,577.0
2025-03-17 11:30:00,213.61,213.61,213.33,213.37,3280.0,212.5611,212.5611,212.2825,212.3223,3280.0
2025-03-17 11:35:00,213.22,213.22,212.85,213.11,4388.0,212.1731,212.1731,211.8049,212.0636,4388.0
2025-03-17 11:40:00,213.26,213.27,213.06,213.27,4343.0,212.2129,212.2228,212.0138,212.2228,4343.0
2025-03-17 11:45:00,213.16,213.26,212.91,213.26,1947.0,212.1133,212.2129,211.8646,212.2129,1947.0
2025-03-17 11:50:00,213.29,213.36,213.22,213.32,1084.0,212.2427,212.3124,212.1731,212.2726,1084.0
2025-03-17 11:55:00,213.32,213.58,213.17,213.17,6562.0,212.2726,212.5313,212.1233,212.1233,6562.0
2025-03-17 12:00:00,213.3,213.37,213.16,213.37,4296.0,212.2527,212.3223,212.1133,212.3223,4296.0
2025-03-17 12:05:00,213.38,213.55,213.3,213.4,7933.0,212.3323,212.5014,212.2527,212.3522,7933.0
2025-03-17 12:10:00,213.47,213.48,213.31,213.32,1756.0,212.4218,212.4318,212.2626,212.2726,1756.0
2025-03-17 12:15:00,213.32,213.32,213.07,213.22,902.0,212.2726,212.2726,212.0238,212.1731,902.0
2025-03-17 12:20:00,213.23,213.27,212.97,213.14,2287.0,212.183,212.2228,211.9243,212.0934,2287.0
2025-03-17 12:25:00,213.14,213.41,213.09,213.41,5040.0,212.0934,212.3621,212.0437,212.3621,5040.0
2025-03-17 12:30:00,213.22,213.41,213.17,213.34,5501.0,212.1731,212.3621,212.1233,212.2925,5501.0
2025-03-17 12:35:00,213.35,213.35,213.26,213.28,1992.0,212.3024,212.3024,212.2129,212.2328,1992.0
2025-03-17 12:40:00,213.15,213.35,213.15,213.15,725.0,212.1034,212.3024,212.1034,212.1034,725.0
2025-03-17 12:45:00,213.14,213.14,212.84,213.14,9093.0,212.0934,212.0934,211.7949,212.0934,9093.0
2025-03-17 12:50:00,213.1,213.44,213.1,213.37,8497.0,212.0536,212.392,212.0536,212.3223,8497.0
2025-03-17 12:55:00,213.46,213.52,213.37,213.52,5901.0,212.4119,212.4716,212.3223,212.4716,5901.0
2025-03-17 13:00:00,213.52,213.52,213.29,213.34,3615.0,212.4716,212.4716,212.2427,212.2925,3615.0
2025-03-17 13:05:00,213.34,213.64,213.34,213.64,6660.0,212.2925,212.591,212.2925,212.591,6660.0
2025-03-17 13:10:00,213.52,213.61,213.52,213.61,1794.0,212.4716,212.5611,212.4716,212.5611,1794.0
2025-03-17 13:15:00,213.47,213.48,213.28,213.3,3958.0,212.4218,212.4318,212.2328,212.2527,3958.0
2025-03-17 13:20:00,213.31,213.45,213.07,213.09,3950.0,212.2626,212.4019,212.0238,212.0437,3950.0
2025-03-17 13:25:00,213.11,213.22,213.01,213.12,5228.0,212.0636,212.1731,211.9641,212.0735,5228.0
2025-03-17 13:30:00,213.17,213.24,213.12,213.16,3342.0,212.1233,212.193,212.0735,212.1133,3342.0
2025-03-17 13:35:00,213.22,213.24,213.05,213.05,7052.0,212.1731,212.193,212.0039,212.0039,7052.0
2025-03-17 13:40:00,213.19,213.19,213.03,213.18,3055.0,212.1432,212.1432,211.984,212.1332,3055.0
2025-03-17 13:45:00,213.16,213.19,213.01,213.12,11922.0,212.1133,212.1432,211.9641,212.0735,11922.0
2025-03-17 13:50:00,213.12,213.44,213.1,213.37,12773.0,212.0735,212.392,212.0536,212.3223,12773.0
2025-03-17 13:55:00,213.37,213.5,213.34,213.4,4841.0,212.3223,212.4517,212.2925,212.3522,4841.0
2025-03-17 14:00:00,213.55,214.02,213.46,213.92,12246.0,212.5014,212.9691,212.4119,212.8696,12246.0
2025-03-17 14:05:00,213.79,214.33,213.79,214.26,19938.0,212.7403,213.2776,212.7403,213.2079,19938.0
2025-03-17 14:10:00,214.13,214.37,214.07,214.22,3733.0,213.0786,213.3174,213.0189,213.1681,3733.0
2025-03-17 14:15:00,214.02,214.26,213.93,214.13,4590.0,212.9691,213.2079,212.8796,213.0786,4590.0
2025-03-17 14:20:00,214.13,214.15,213.8,213.81,5908.0,213.0786,213.0985,212.7502,212.7602,5908.0
2025-03-17 14:25:00,213.83,213.83,213.57,213.63,6073.0,212.7801,212.7801,212.5213,212.581,6073.0
2025-03-17 14:30:00,213.48,213.64,213.45,213.56,3200.0,212.4318,212.591,212.4019,212.5114,3200.0
2025-03-17 14:35:00,213.47,213.49,213.36,213.48,3317.0,212.4218,212.4417,212.3124,212.4318,3317.0
2025-03-17 14:40:00,213.5,213.56,213.21,213.41,6099.0,212.4517,212.5114,212.1631,212.3621,6099.0
2025-03-17 14:45:00,213.3,213.42,213.3,213.39,2591.0,212.2527,212.3721,212.2527,212.3422,2591.0
2025-03-17 14:50:00,213.39,213.8,213.36,213.8,5666.0,212.3422,212.7502,212.3124,212.7502,5666.0
2025-03-17 14:55:00,213.72,213.8,213.53,213.53,3317.0,212.6706,212.7502,212.4815,212.4815,3317.0
2025-03-17 15:00:00,213.45,213.5,213.36,213.36,2506.0,212.4019,212.4517,212.3124,212.3124,2506.0
2025-03-17 15:05:00,213.38,213.41,213.15,213.19,8098.0,212.3323,212.3621,212.1034,212.1432,8098.0
2025-03-17 15:10:00,213.15,213.15,212.91,212.95,2941.0,212.1034,212.1034,211.8646,211.9044,2941.0
2025-03-17 15:15:00,212.95,213.08,212.81,213.06,9987.0,211.9044,212.0337,211.7651,212.0138,9987.0
2025-03-17 15:20:00,213.1,213.38,213.04,213.38,8082.0,212.0536,212.3323,211.9939,212.3323,8082.0
2025-03-17 15:25:00,213.38,213.75,213.33,213.69,9116.0,212.3323,212.7004,212.2825,212.6407,9116.0
2025-03-17 15:30:00,213.72,213.72,213.45,213.53,3390.0,212.6706,212.6706,212.4019,212.4815,3390.0
2025-03-17 15:35:00,213.52,213.6,213.27,213.27,6080.0,212.4716,212.5512,212.2228,212.2228,6080.0
2025-03-17 15:40:00,213.27,213.51,213.27,213.31,1727.0,212.2228,212.4616,212.2228,212.2626,1727.0
2025-03-17 15:45:00,213.43,213.7,213.22,213.7,16702.0,212.382,212.6507,212.1731,212.6507,16702.0
2025-03-17 15:50:00,213.45,213.56,213.28,213.48,13111.0,212.4019,212.5114,212.2328,212.4318,13111.0
2025-03-17 15:55:00,213.57,213.6,212.85,212.98,86189.0,212.5213,212.5512,211.8049,211.9342,86189.0
2025-03-18 09:30:00,212.8,212.85,211.23,211.63,9246.0,211.7551,211.8049,210.1928,210.5909,9246.0
2025-03-18 09:35:00,212.34,213.91,211.98,212.82,16290.0,211.2974,212.8597,210.9391,211.775,16290.0
2025-03-18 09:40:00,212.87,213.08,212.61,212.88,2185.0,211.8248,212.0337,211.566,211.8347,2185.0
2025-03-18 09:45:00,212.89,212.9,212.15,212.45,6113.0,211.8447,211.8546,211.1083,211.4068,6113.0
2025-03-18 09:50:00,212.49,212.92,212.21,212.22,4342.0,211.4466,211.8745,211.168,211.178,4342.0
2025-03-18 09:55:00,212.15,212.34,212.1,212.34,5719.0,211.1083,211.2974,211.0585,211.2974,5719.0
2025-03-18 10:00:00,212.35,212.56,212.08,212.56,12681.0,211.3073,211.5163,211.0386,211.5163,12681.0
2025-03-18 10:05:00,212.66,212.94,212.29,212.38,31930.0,211.6158,211.8944,211.2476,211.3372,31930.0
2025-03-18 10:10:00,212.24,212.73,212.01,212.73,2739.0,211.1979,211.6855,210.969,211.6855,2739.0
2025-03-18 10:15:00,212.81,212.88,212.7,212.7,1961.0,211.7651,211.8347,211.6556,211.6556,1961.0
2025-03-18 10:20:00,212.82,213.06,212.59,212.73,3626.0,211.775,212.0138,211.5461,211.6855,3626.0
2025-03-18 10:25:00,212.61,212.84,212.41,212.41,2352.0,211.566,211.7949,211.367,211.367,2352.0
2025-03-18 10:30:00,212.52,212.62,212.41,212.52,2101.0,211.4765,211.576,211.367,211.4765,2101.0
2025-03-18 10:35:00,212.62,212.83,212.48,212.63,2644.0,211.576,211.785,211.4367,211.5859,2644.0
2025-03-18 10:40:00,212.63,212.8,212.45,212.56,896.0,211.5859,211.7551,211.4068,211.5163,896.0
2025-03-18 10:45:00,212.49,212.49,211.93,212.1,2270.0,211.4466,211.4466,210.8894,211.0585,2270.0
2025-03-18 10:50:00,212.09,212.09,211.8,211.8,3754.0,211.0486,211.0486,210.76,210.76,3754.0
2025-03-18 10:55:00,211.93,212.04,211.64,211.67,2443.0,210.8894,210.9988,210.6008,210.6307,2443.0
2025-03-18 11:00:00,211.76,211.83,211.58,211.7,7069.0,210.7202,210.7899,210.5411,210.6605,7069.0
2025-03-18 11:05:00,211.6,211.62,211.07,211.35,3510.0,210.561,210.5809,210.0336,210.3122,3510.0
2025-03-18 11:10:00,211.47,211.48,211.35,211.36,2919.0,210.4316,210.4416,210.3122,210.3222,2919.0
2025-03-18 11:15:00,211.32,211.32,210.97,211.01,2126.0,210.2824,210.2824,209.9341,209.9739,2126.0
2025-03-18 11:20:00,210.85,210.94,210.4,210.4,3556.0,209.8147,209.9042,209.3669,209.3669,3556.0
2025-03-18 11:25:00,210.57,210.69,210.48,210.57,7592.0,209.5361,209.6555,209.4465,209.5361,7592.0
2025-03-18 11:30:00,210.52,210.77,210.43,210.62,1700.0,209.4863,209.7351,209.3967,209.5858,1700.0
2025-03-18 11:35:00,210.63,210.87,210.56,210.65,6746.0,209.5958,209.8346,209.5261,209.6157,6746.0
2025-03-18 11:40:00,210.65,211.22,210.5,211.13,9628.0,209.6157,210.1829,209.4664,210.0933,9628.0
2025-03-18 11:45:00,211.03,211.03,210.89,210.9,800.0,209.9938,209.9938,209.8545,209.8644,800.0
2025-03-18 11:50:00,210.81,210.88,210.62,210.65,1536.0,209.7749,209.8445,209.5858,209.6157,1536.0
2025-03-18 11:55:00,210.68,210.76,210.63,210.63,400.0,209.6455,209.7251,209.5958,209.5958,400.0
2025-03-18 12:00:00,210.76,211.22,210.76,211.22,2381.0,209.7251,210.1829,209.7251,210.1829,2381.0
2025-03-18 12:05:00,211.21,211.21,211.06,211.06,1300.0,210.1729,210.1729,210.0237,210.0237,1300.0
2025-03-18 12:10:00,211.01,211.19,210.9,211.17,2492.0,209.9739,210.153,209.8644,210.1331,2492.0
2025-03-18 12:15:00,211.23,211.23,210.74,210.87,3556.0,210.1928,210.1928,209.7052,209.8346,3556.0
2025-03-18 12:20:00,210.87,211.01,210.75,210.98,8575.0,209.8346,209.9739,209.7152,209.944,8575.0
2025-03-18 12:25:00,211.06,211.25,211.0,211.08,4990.0,210.0237,210.2127,209.964,210.0436,4990.0
2025-03-18 12:30:00,211.06,211.1,210.87,210.87,2568.0,210.0237,210.0635,209.8346,209.8346,2568.0
2025-03-18 12:35:00,210.89,210.89,210.75,210.86,3130.0,209.8545,209.8545,209.7152,209.8246,3130.0
2025-03-18 12:40:00,210.91,210.91,210.65,210.65,2257.0,209.8744,209.8744,209.6157,209.6157,2257.0
2025-03-18 12:45:00,210.72,210.93,210.72,210.9,3690.0,209.6853,209.8943,209.6853,209.8644,3690.0
2025-03-18 12:50:00,210.8,210.8,210.47,210.59,1968.0,209.7649,209.7649,209.4366,209.556,1968.0
2025-03-18 12:55:00,210.59,210.7,210.47,210.47,4225.0,209.556,209.6654,209.4366,209.4366,4225.0
2025-03-18 13:00:00,210.59,210.92,210.58,210.8,3631.0,209.556,209.8843,209.546,209.7649,3631.0
2025-03-18 13:05:00,210.83,210.89,210.58,210.66,2813.0,209.7948,209.8545,209.546,209.6256,2813.0
2025-03-18 13:10:00,210.66,210.88,210.64,210.85,5684.0,209.6256,209.8445,209.6057,209.8147,5684.0
2025-03-18 13:15:00,210.92,211.23,210.82,210.87,6876.0,209.8843,210.1928,209.7848,209.8346,6876.0
2025-03-18 13:20:00,210.98,211.65,210.98,211.65,2688.0,209.944,210.6108,209.944,210.6108,2688.0
2025-03-18 13:25:00,211.7,211.76,211.59,211.69,2436.0,210.6605,210.7202,210.5511,210.6506,2436.0
2025-03-18 13:30:00,211.68,211.91,211.66,211.91,1614.0,210.6406,210.8695,210.6207,210.8695,1614.0
2025-03-18 13:35:00,211.91,212.14,211.9,212.04,1805.0,210.8695,211.0984,210.8595,210.9988,1805.0
2025-03-18 13:40:00,212.04,212.46,212.04,212.46,1476.0,210.9988,211.4168,210.9988,211.4168,1476.0
2025-03-18 13:45:00,212.46,212.62,212.37,212.44,3497.0,211.4168,211.576,211.3272,211.3969,3497.0
2025-03-18 13:50:00,212.44,212.44,212.37,212.42,1281.0,211.3969,211.3969,211.3272,211.377,1281.0
2025-03-18 13:55:00,212.38,212.53,212.36,212.53,1300.0,211.3372,211.4864,211.3173,211.4864,1300.0
2025-03-18 14:00:00,212.42,212.62,212.31,212.33,2978.0,211.377,211.576,211.2675,211.2874,2978.0
2025-03-18 14:05:00,212.22,212.33,212.22,212.33,255.0,211.178,211.2874,211.178,211.2874,255.0
2025-03-18 14:10:00,212.33,212.48,212.32,212.35,1411.0,211.2874,211.4367,211.2775,211.3073,1411.0
2025-03-18 14:15:00,212.39,212.39,212.33,212.34,920.0,211.3471,211.3471,211.2874,211.2974,920.0
2025-03-18 14:20:00,212.45,212.77,212.31,212.33,5792.0,211.4068,211.7253,211.2675,211.2874,5792.0
2025-03-18 14:25:00,212.44,212.44,211.33,211.34,19112.0,211.3969,211.3969,210.2923,210.3023,19112.0
2025-03-18 14:30:00,211.55,212.37,211.48,212.2,6678.0,210.5113,211.3272,210.4416,211.1581,6678.0
2025-03-18 14:35:00,212.25,212.28,212.02,212.26,1151.0,211.2078,211.2377,210.9789,211.2178,1151.0
2025-03-18 14:40:00,212.23,212.27,212.02,212.11,900.0,211.1879,211.2277,210.9789,211.0685,900.0
2025-03-18 14:45:00,212.27,212.27,211.65,211.67,6023.0,211.2277,211.2277,210.6108,210.6307,6023.0
2025-03-18 14:50:00,211.58,211.67,211.58,211.67,500.0,210.5411,210.6307,210.5411,210.6307,500.0
2025-03-18 14:55:00,211.87,211.88,211.59,211.82,2310.0,210.8297,210.8396,210.5511,210.7799,2310.0
2025-03-18 15:00:00,211.82,211.98,211.63,211.71,4267.0,210.7799,210.9391,210.5909,210.6705,4267.0
2025-03-18 15:05:00,211.63,211.8,211.63,211.63,603.0,210.5909,210.76,210.5909,210.5909,603.0
2025-03-18 15:10:00,211.71,212.08,211.71,212.08,4687.0,210.6705,211.0386,210.6705,211.0386,4687.0
2025-03-18 15:15:00,212.08,212.39,212.07,212.23,2763.0,211.0386,211.3471,211.0287,211.1879,2763.0
2025-03-18 15:20:00,212.23,212.47,212.16,212.44,3774.0,211.1879,211.4267,211.1183,211.3969,3774.0
2025-03-18 15:25:00,212.41,212.77,212.41,212.68,6412.0,211.367,211.7253,211.367,211.6357,6412.0
2025-03-18 15:30:00,212.62,212.73,212.44,212.54,3966.0,211.576,211.6855,211.3969,211.4964,3966.0
2025-03-18 15:35:00,212.55,212.85,212.52,212.75,10965.0,211.5063,211.8049,211.4765,211.7054,10965.0
2025-03-18 15:40:00,212.76,212.77,212.5,212.55,6800.0,211.7153,211.7253,211.4566,211.5063,6800.0
2025-03-18 15:45:00,212.56,212.62,212.32,212.6,8285.0,211.5163,211.576,211.2775,211.5561,8285.0
2025-03-18 15:50:00,212.65,212.93,212.27,212.7,9237.0,211.6058,211.8845,211.2277,211.6556,9237.0
2025-03-18 15:55:00,212.63,212.82,212.18,212.43,43167.0,211.5859,211.775,211.1382,211.3869,43167.0
2025-03-19 09:30:00,212.74,215.73,212.71,215.67,12970.0,211.6954,214.6707,211.6656,214.611,12970.0
2025-03-19 09:35:00,215.62,215.62,213.69,214.58,3568.0,214.5613,214.5613,212.6407,213.5264,3568.0
2025-03-19 09:40:00,214.35,215.22,214.35,214.86,3522.0,213.2975,214.1632,213.2975,213.805,3522.0
2025-03-19 09:45:00,214.67,215.39,214.3,214.87,10598.0,213.6159,214.3324,213.2477,213.8149,10598.0
2025-03-19 09:50:00,214.87,214.95,214.46,214.8,1300.0,213.8149,213.8946,213.407,213.7453,1300.0
2025-03-19 09:55:00,214.69,215.16,214.67,214.97,2745.0,213.6358,214.1035,213.6159,213.9145,2745.0
2025-03-19 10:00:00,214.93,214.95,214.17,214.23,5557.0,213.8747,213.8946,213.1184,213.1781,5557.0
2025-03-19 10:05:00,214.39,214.62,213.95,214.4,5415.0,213.3373,213.5662,212.8995,213.3473,5415.0
2025-03-19 10:10:00,214.12,214.56,214.01,214.21,5474.0,213.0686,213.5065,212.9592,213.1582,5474.0
2025-03-19 10:15:00,214.2,214.31,213.95,213.98,4473.0,213.1482,213.2577,212.8995,212.9293,4473.0
2025-03-19 10:20:00,213.72,214.34,213.72,214.3,1779.0,212.6706,213.2876,212.6706,213.2477,1779.0
2025-03-19 10:25:00,214.24,214.31,213.87,213.88,1511.0,213.188,213.2577,212.8199,212.8298,1511.0
2025-03-19 10:30:00,213.83,213.85,213.67,213.68,1547.0,212.7801,212.8,212.6208,212.6308,1547.0
2025-03-19 10:35:00,213.67,213.67,213.31,213.31,1730.0,212.6208,212.6208,212.2626,212.2626,1730.0
2025-03-19 10:40:00,213.28,213.28,212.9,212.9,1751.0,212.2328,212.2328,211.8546,211.8546,1751.0
2025-03-19 10:45:00,212.93,212.97,212.73,212.88,3207.0,211.8845,211.9243,211.6855,211.8347,3207.0
2025-03-19 10:50:00,212.84,212.95,212.79,212.82,1000.0,211.7949,211.9044,211.7452,211.775,1000.0
2025-03-19 10:55:00,212.81,212.99,212.73,212.94,1103.0,211.7651,211.9442,211.6855,211.8944,1103.0
2025-03-19 11:00:00,212.97,213.29,212.97,213.28,1156.0,211.9243,212.2427,211.9243,212.2328,1156.0
2025-03-19 11:05:00,213.3,213.31,212.95,212.96,1899.0,212.2527,212.2626,211.9044,211.9143,1899.0
2025-03-19 11:10:00,213.12,213.37,213.02,213.11,1988.0,212.0735,212.3223,211.974,212.0636,1988.0
2025-03-19 11:15:00,213.17,213.26,213.16,213.26,300.0,212.1233,212.2129,212.1133,212.2129,300.0
2025-03-19 11:20:00,213.22,213.27,212.97,212.98,2219.0,212.1731,212.2228,211.9243,211.9342,2219.0
2025-03-19 11:25:00,212.83,213.13,212.75,213.13,3774.0,211.785,212.0835,211.7054,212.0835,3774.0
2025-03-19 11:30:00,213.33,213.33,212.97,212.97,651.0,212.2825,212.2825,211.9243,211.9243,651.0
2025-03-19 11:35:00,212.86,213.04,212.83,212.9,612.0,211.8148,211.9939,211.785,211.8546,612.0
2025-03-19 11:40:00,212.97,213.13,212.96,212.96,2800.0,211.9243,212.0835,211.9143,211.9143,2800.0
2025-03-19 11:45:00,212.87,213.1,212.85,213.1,1272.0,211.8248,212.0536,211.8049,212.0536,1272.0
2025-03-19 11:50:00,213.18,213.31,213.13,213.31,1012.0,212.1332,212.2626,212.0835,212.2626,1012.0
2025-03-19 11:55:00,213.23,213.23,213.04,213.08,2130.0,212.183,212.183,211.9939,212.0337,2130.0
2025-03-19 12:00:00,213.21,213.21,212.98,212.98,1000.0,212.1631,212.1631,211.9342,211.9342,1000.0
2025-03-19 12:05:00,213.09,213.21,212.76,212.9,8328.0,212.0437,212.1631,211.7153,211.8546,8328.0
2025-03-19 12:10:00,212.97,212.97,212.64,212.64,1550.0,211.9243,211.9243,211.5959,211.5959,1550.0
2025-03-19 12:15:00,212.62,212.88,212.58,212.88,3130.0,211.576,211.8347,211.5362,211.8347,3130.0
2025-03-19 12:20:00,212.86,212.89,212.7,212.73,1711.0,211.8148,211.8447,211.6556,211.6855,1711.0
2025-03-19 12:25:00,212.81,212.93,212.77,212.93,443.0,211.7651,211.8845,211.7253,211.8845,443.0
2025-03-19 12:30:00,212.93,213.16,212.89,213.15,3119.0,211.8845,212.1133,211.8447,212.1034,3119.0
2025-03-19 12:35:00,213.2,213.28,212.94,212.94,2642.0,212.1531,212.2328,211.8944,211.8944,2642.0
2025-03-19 12:40:00,212.98,212.98,212.97,212.98,960.0,211.9342,211.9342,211.9243,211.9342,960.0
2025-03-19 12:45:00,212.89,212.89,212.75,212.75,950.0,211.8447,211.8447,211.7054,211.7054,950.0
2025-03-19 12:50:00,212.63,212.76,212.63,212.76,403.0,211.5859,211.7153,211.5859,211.7153,403.0
2025-03-19 12:55:00,212.64,212.73,212.37,212.53,2052.0,211.5959,211.6855,211.3272,211.4864,2052.0
2025-03-19 13:00:00,212.39,212.51,212.07,212.07,1220.0,211.3471,211.4665,211.0287,211.0287,1220.0
2025-03-19 13:05:00,212.11,212.3,212.06,212.09,1734.0,211.0685,211.2576,211.0187,211.0486,1734.0
2025-03-19 13:10:00,212.17,212.33,212.09,212.26,4258.0,211.1282,211.2874,211.0486,211.2178,4258.0
2025-03-19 13:15:00,212.26,212.26,212.13,212.26,2228.0,211.2178,211.2178,211.0884,211.2178,2228.0
2025-03-19 13:20:00,212.25,212.25,212.08,212.08,685.0,211.2078,211.2078,211.0386,211.0386,685.0
2025-03-19 13:25:00,212.06,212.06,211.83,211.83,590.0,211.0187,211.0187,210.7899,210.7899,590.0
2025-03-19 13:30:00,211.78,211.87,211.78,211.84,1567.0,210.7401,210.8297,210.7401,210.7998,1567.0
2025-03-19 13:35:00,211.76,211.95,211.76,211.91,7024.0,210.7202,210.9093,210.7202,210.8695,7024.0
2025-03-19 13:40:00,211.87,211.89,211.55,211.55,1910.0,210.8297,210.8496,210.5113,210.5113,1910.0
2025-03-19 13:45:00,211.45,211.45,211.23,211.23,700.0,210.4117,210.4117,210.1928,210.1928,700.0
2025-03-19 13:50:00,211.23,211.35,211.22,211.33,3270.0,210.1928,210.3122,210.1829,210.2923,3270.0
2025-03-19 13:55:00,211.32,211.48,211.25,211.39,7414.0,210.2824,210.4416,210.2127,210.352,7414.0
2025-03-19 14:00:00,211.22,211.5,210.97,211.5,2303.0,210.1829,210.4615,209.9341,210.4615,2303.0
2025-03-19 14:05:00,211.75,212.02,211.74,212.02,600.0,210.7103,210.9789,210.7003,210.9789,600.0
2025-03-19 14:10:00,212.04,212.08,211.82,211.82,9623.0,210.9988,211.0386,210.7799,210.7799,9623.0
2025-03-19 14:15:00,211.72,211.75,211.6,211.69,1479.0,210.6804,210.7103,210.561,210.6506,1479.0
2025-03-19 14:20:00,211.69,211.71,211.59,211.64,725.0,210.6506,210.6705,210.5511,210.6008,725.0
2025-03-19 14:25:00,211.55,211.55,211.25,211.25,1883.0,210.5113,210.5113,210.2127,210.2127,1883.0
2025-03-19 14:30:00,211.25,211.68,211.25,211.32,12862.0,210.2127,210.6406,210.2127,210.2824,12862.0
2025-03-19 14:35:00,211.23,211.48,211.23,211.31,3000.0,210.1928,210.4416,210.1928,210.2724,3000.0
2025-03-19 14:40:00,211.23,211.63,211.23,211.62,6906.0,210.1928,210.5909,210.1928,210.5809,6906.0
2025-03-19 14:45:00,211.59,211.76,211.58,211.64,1898.0,210.5511,210.7202,210.5411,210.6008,1898.0
2025-03-19 14:50:00,211.68,212.11,211.68,212.11,2290.0,210.6406,211.0685,210.6406,211.0685,2290.0
2025-03-19 14:55:00,212.04,212.15,211.72,211.86,3187.0,210.9988,211.1083,210.6804,210.8197,3187.0
2025-03-19 15:00:00,211.87,211.97,211.65,211.8,1721.0,210.8297,210.9292,210.6108,210.76,1721.0
2025-03-19 15:05:00,211.97,212.13,211.82,211.97,5972.0,210.9292,211.0884,210.7799,210.9292,5972.0
2025-03-19 15:10:00,211.97,211.98,211.63,211.76,6594.0,210.9292,210.9391,210.5909,210.7202,6594.0
2025-03-19 15:15:00,211.78,212.04,211.75,211.92,11087.0,210.7401,210.9988,210.7103,210.8794,11087.0
2025-03-19 15:20:00,211.87,211.98,211.69,211.89,1921.0,210.8297,210.9391,210.6506,210.8496,1921.0
2025-03-19 15:25:00,211.9,212.02,211.74,211.94,7848.0,210.8595,210.9789,210.7003,210.8993,7848.0
2025-03-19 15:30:00,212.02,212.58,212.02,212.58,5044.0,210.9789,211.5362,210.9789,211.5362,5044.0
2025-03-19 15:35:00,212.46,212.7,212.06,212.13,4939.0,211.4168,211.6556,211.0187,211.0884,4939.0
2025-03-19 15:40:00,212.23,212.8,212.1,212.75,8871.0,211.1879,211.7551,211.0585,211.7054,8871.0
2025-03-19 15:45:00,212.67,212.7,212.44,212.51,8582.0,211.6258,211.6556,211.3969,211.4665,8582.0
2025-03-19 15:50:00,212.42,212.73,212.05,212.73,12135.0,211.377,211.6855,211.0088,211.6855,12135.0
2025-03-19 15:55:00,212.55,213.19,212.55,213.12,49416.0,211.5063,212.1432,211.5063,212.0735,49416.0
2025-03-20 09:30:00,211.9,212.01,210.97,211.77,12172.0,210.8595,210.969,209.9341,210.7302,12172.0
2025-03-20 09:35:00,211.55,211.55,210.17,210.53,3940.0,210.5113,210.5113,209.138,209.4963,3940.0
2025-03-20 09:40:00,209.65,210.95,209.59,210.95,4535.0,208.6206,209.9142,208.5609,209.9142,4535.0
2025-03-20 09:45:00,210.65,211.09,210.59,211.04,2130.0,209.6157,210.0535,209.556,210.0038,2130.0
2025-03-20 09:50:00,210.94,211.56,210.85,210.85,3605.0,209.9042,210.5212,209.8147,209.8147,3605.0
2025-03-20 09:55:00,210.95,211.67,210.94,211.45,4225.0,209.9142,210.6307,209.9042,210.4117,4225.0
2025-03-20 10:00:00,211.06,212.25,210.96,211.68,3455.0,210.0237,211.2078,209.9241,210.6406,3455.0
2025-03-20 10:05:00,211.44,211.93,211.44,211.67,2186.0,210.4018,210.8894,210.4018,210.6307,2186.0
2025-03-20 10:10:00,211.67,211.67,211.41,211.48,2790.0,210.6307,210.6307,210.3719,210.4416,2790.0
2025-03-20 10:15:00,211.6,211.77,211.43,211.65,3339.0,210.561,210.7302,210.3918,210.6108,3339.0
2025-03-20 10:20:00,211.66,211.92,211.66,211.91,2173.0,210.6207,210.8794,210.6207,210.8695,2173.0
2025-03-20 10:25:00,212.1,212.31,212.04,212.04,3325.0,211.0585,211.2675,210.9988,210.9988,3325.0
2025-03-20 10:30:00,212.42,212.61,212.15,212.28,5106.0,211.377,211.566,211.1083,211.2377,5106.0
2025-03-20 10:35:00,212.47,212.5,212.15,212.25,2669.0,211.4267,211.4566,211.1083,211.2078,2669.0
2025-03-20 10:40:00,212.08,212.29,211.98,211.99,3522.0,211.0386,211.2476,210.9391,210.9491,3522.0
2025-03-20 10:45:00,211.89,211.91,211.78,211.78,1813.0,210.8496,210.8695,210.7401,210.7401,1813.0
2025-03-20 10:50:00,211.61,211.64,211.47,211.54,2260.0,210.571,210.6008,210.4316,210.5013,2260.0
2025-03-20 10:55:00,211.49,211.54,211.4,211.44,2623.0,210.4515,210.5013,210.362,210.4018,2623.0
2025-03-20 11:00:00,211.5,211.73,211.4,211.65,4107.0,210.4615,210.6904,210.362,210.6108,4107.0
2025-03-20 11:05:00,211.65,211.75,211.56,211.62,5085.0,210.6108,210.7103,210.5212,210.5809,5085.0
2025-03-20 11:10:00,211.66,211.66,211.37,211.49,1520.0,210.6207,210.6207,210.3321,210.4515,1520.0
2025-03-20 11:15:00,211.37,211.37,211.05,211.11,5154.0,210.3321,210.3321,210.0137,210.0734,5154.0
2025-03-20 11:20:00,211.2,211.32,211.13,211.29,3595.0,210.163,210.2824,210.0933,210.2525,3595.0
2025-03-20 11:25:00,211.17,211.17,210.84,210.84,3418.0,210.1331,210.1331,209.8047,209.8047,3418.0
2025-03-20 11:30:00,210.98,210.99,210.57,210.57,1569.0,209.944,209.954,209.5361,209.5361,1569.0
2025-03-20 11:35:00,210.67,210.75,210.37,210.55,6704.0,209.6356,209.7152,209.337,209.5162,6704.0
2025-03-20 11:40:00,210.54,210.65,210.47,210.55,1812.0,209.5062,209.6157,209.4366,209.5162,1812.0
2025-03-20 11:45:00,210.69,210.69,210.5,210.54,1207.0,209.6555,209.6555,209.4664,209.5062,1207.0
2025-03-20 11:50:00,210.62,210.62,210.38,210.6,2207.0,209.5858,209.5858,209.347,209.5659,2207.0
2025-03-20 11:55:00,210.73,210.75,210.61,210.73,2570.0,209.6953,209.7152,209.5759,209.6953,2570.0
2025-03-20 12:00:00,210.75,210.9,210.59,210.59,10089.0,209.7152,209.8644,209.556,209.556,10089.0
2025-03-20 12:05:00,210.73,210.73,210.41,210.41,6139.0,209.6953,209.6953,209.3768,209.3768,6139.0
2025-03-20 12:10:00,210.49,210.56,210.25,210.56,8804.0,209.4565,209.5261,209.2176,209.5261,8804.0
2025-03-20 12:15:00,210.49,210.53,210.35,210.4,2177.0,209.4565,209.4963,209.3171,209.3669,2177.0
2025-03-20 12:20:00,210.45,210.59,210.45,210.53,10624.0,209.4167,209.556,209.4167,209.4963,10624.0
2025-03-20 12:25:00,210.52,210.57,210.2,210.21,4866.0,209.4863,209.5361,209.1679,209.1778,4866.0
2025-03-20 12:30:00,210.31,210.52,210.31,210.42,1418.0,209.2773,209.4863,209.2773,209.3868,1418.0
2025-03-20 12:35:00,210.31,210.6,210.26,210.56,6514.0,209.2773,209.5659,209.2276,209.5261,6514.0
2025-03-20 12:40:00,210.56,210.75,210.41,210.73,2732.0,209.5261,209.7152,209.3768,209.6953,2732.0
2025-03-20 12:45:00,210.75,210.86,210.63,210.64,3599.0,209.7152,209.8246,209.5958,209.6057,3599.0
2025-03-20 12:50:00,210.55,210.68,210.5,210.62,3891.0,209.5162,209.6455,209.4664,209.5858,3891.0
2025-03-20 12:55:00,210.63,210.69,210.41,210.42,1774.0,209.5958,209.6555,209.3768,209.3868,1774.0
2025-03-20 13:00:00,210.4,210.67,210.4,210.55,2222.0,209.3669,209.6356,209.3669,209.5162,2222.0
2025-03-20 13:05:00,210.67,210.98,210.66,210.98,2076.0,209.6356,209.944,209.6256,209.944,2076.0
2025-03-20 13:10:00,210.98,210.99,210.85,210.9,4125.0,209.944,209.954,209.8147,209.8644,4125.0
2025-03-20 13:15:00,210.82,210.99,210.8,210.87,2244.0,209.7848,209.954,209.7649,209.8346,2244.0
2025-03-20 13:20:00,210.87,210.99,210.66,210.75,1936.0,209.8346,209.954,209.6256,209.7152,1936.0
2025-03-20 13:25:00,210.58,210.58,210.43,210.45,715.0,209.546,209.546,209.3967,209.4167,715.0
2025-03-20 13:30:00,210.45,210.45,210.44,210.45,700.0,209.4167,209.4167,209.4067,209.4167,700.0
2025-03-20 13:35:00,210.45,210.48,210.21,210.38,2427.0,209.4167,209.4465,209.1778,209.347,2427.0
2025-03-20 13:40:00,210.38,210.38,210.38,210.38,0.0,209.347,209.347,209.347,209.347,0.0
2025-03-20 13:45:00,210.45,210.45,210.1,210.2,4356.0,209.4167,209.4167,209.0684,209.1679,4356.0
2025-03-20 13:50:00,210.18,210.18,209.9,209.9,1940.0,209.148,209.148,208.8694,208.8694,1940.0
2025-03-20 13:55:00,209.89,210.08,209.84,210.06,3955.0,208.8594,209.0485,208.8096,209.0286,3955.0
2025-03-20 14:00:00,210.01,210.15,210.0,210.04,3738.0,208.9788,209.1181,208.9689,209.0087,3738.0
2025-03-20 14:05:00,210.1,210.19,210.1,210.16,1653.0,209.0684,209.1579,209.0684,209.1281,1653.0
2025-03-20 14:10:00,210.27,210.54,210.23,210.46,4275.0,209.2375,209.5062,209.1977,209.4266,4275.0
2025-03-20 14:15:00,210.32,210.48,210.32,210.47,1312.0,209.2873,209.4465,209.2873,209.4366,1312.0
2025-03-20 14:20:00,210.47,210.47,210.39,210.4,300.0,209.4366,209.4366,209.3569,209.3669,300.0
2025-03-20 14:25:00,210.47,210.87,210.43,210.66,3134.0,209.4366,209.8346,209.3967,209.6256,3134.0
2025-03-20 14:30:00,210.56,210.61,210.51,210.61,1828.0,209.5261,209.5759,209.4764,209.5759,1828.0
2025-03-20 14:35:00,210.6,210.76,210.46,210.62,3502.0,209.5659,209.7251,209.4266,209.5858,3502.0
2025-03-20 14:40:00,210.61,210.67,210.39,210.39,2726.0,209.5759,209.6356,209.3569,209.3569,2726.0
2025-03-20 14:45:00,210.42,210.6,210.38,210.6,3520.0,209.3868,209.5659,209.347,209.5659,3520.0
2025-03-20 14:50:00,210.6,210.77,210.6,210.71,1205.0,209.5659,209.7351,209.5659,209.6754,1205.0
2025-03-20 14:55:00,210.73,210.82,210.43,210.43,4041.0,209.6953,209.7848,209.3967,209.3967,4041.0
2025-03-20 15:00:00,210.55,210.92,210.46,210.73,3907.0,209.5162,209.8843,209.4266,209.6953,3907.0
2025-03-20 15:05:00,210.73,210.77,210.26,210.33,5872.0,209.6953,209.7351,209.2276,209.2972,5872.0
2025-03-20 15:10:00,210.33,210.81,210.32,210.62,2643.0,209.2972,209.7749,209.2873,209.5858,2643.0
2025-03-20 15:15:00,210.76,210.86,210.76,210.85,614.0,209.7251,209.8246,209.7251,209.8147,614.0
2025-03-20 15:20:00,210.81,210.97,210.81,210.9,3519.0,209.7749,209.9341,209.7749,209.8644,3519.0
2025-03-20 15:25:00,210.77,210.82,210.25,210.25,7211.0,209.7351,209.7848,209.2176,209.2176,7211.0
2025-03-20 15:30:00,210.14,210.45,210.06,210.31,14600.0,209.1082,209.4167,209.0286,209.2773,14600.0
2025-03-20 15:35:00,210.32,210.41,210.0,210.11,5646.0,209.2873,209.3768,208.9689,209.0783,5646.0
2025-03-20 15:40:00,210.23,210.4,210.2,210.33,7719.0,209.1977,209.3669,209.1679,209.2972,7719.0
2025-03-20 15:45:00,210.33,210.39,210.15,210.39,7231.0,209.2972,209.3569,209.1181,209.3569,7231.0
2025-03-20 15:50:00,210.47,210.93,210.25,210.75,30360.0,209.4366,209.8943,209.2176,209.7152,30360.0
2025-03-20 15:55:00,210.84,210.92,209.78,209.88,62797.0,209.8047,209.8843,208.7499,208.8495,62797.0
2025-03-21 09:30:00,210.09,210.77,209.0,210.2,132393.0,209.0584,209.7351,207.9738,209.1679,132393.0
2025-03-21 09:35:00,209.85,210.22,209.85,210.22,1614.0,208.8196,209.1878,208.8196,209.1878,1614.0
2025-03-21 09:40:00,210.34,210.57,209.8,209.8,4571.0,209.3072,209.5361,208.7698,208.7698,4571.0
2025-03-21 09:45:00,209.48,210.17,209.34,209.47,8515.0,208.4514,209.138,208.3121,208.4415,8515.0
2025-03-21 09:50:00,209.37,209.37,208.92,208.92,6842.0,208.342,208.342,207.8942,207.8942,6842.0
2025-03-21 09:55:00,208.81,209.46,208.5,209.46,6851.0,207.7847,208.4315,207.4762,208.4315,6851.0
2025-03-21 10:00:00,209.39,209.41,208.31,208.55,16332.0,208.3619,208.3818,207.2872,207.526,16332.0
2025-03-21 10:05:00,208.45,209.04,208.33,208.58,4221.0,207.4265,208.0136,207.3071,207.5558,4221.0
2025-03-21 10:10:00,208.62,208.97,208.25,208.75,5182.0,207.5956,207.9439,207.2275,207.725,5182.0
2025-03-21 10:15:00,208.55,208.98,208.52,208.98,4075.0,207.526,207.9539,207.4961,207.9539,4075.0
2025-03-21 10:20:00,209.06,209.06,208.35,208.52,1600.0,208.0335,208.0335,207.327,207.4961,1600.0
2025-03-21 10:25:00,208.75,208.92,208.35,208.51,1155.0,207.725,207.8942,207.327,207.4862,1155.0
2025-03-21 10:30:00,208.51,208.79,208.42,208.79,6894.0,207.4862,207.7648,207.3966,207.7648,6894.0
2025-03-21 10:35:00,208.86,209.03,208.65,208.77,6632.0,207.8345,208.0036,207.6255,207.7449,6632.0
2025-03-21 10:40:00,208.85,209.62,208.85,209.18,4049.0,207.8245,208.5907,207.8245,208.1529,4049.0
2025-03-21 10:45:00,209.34,209.64,209.26,209.46,3953.0,208.3121,208.6106,208.2325,208.4315,3953.0
2025-03-21 10:50:00,209.67,209.9,209.45,209.9,5473.0,208.6405,208.8694,208.4216,208.8694,5473.0
2025-03-21 10:55:00,209.86,210.15,209.86,209.95,3632.0,208.8295,209.1181,208.8295,208.9191,3632.0
2025-03-21 11:00:00,209.74,209.74,208.25,208.25,18869.0,208.7101,208.7101,207.2275,207.2275,18869.0
2025-03-21 11:05:00,208.55,209.1,208.13,208.88,20303.0,207.526,208.0733,207.108,207.8544,20303.0
2025-03-21 11:10:00,208.88,208.88,207.12,207.84,17017.0,207.8544,207.8544,206.103,206.8195,17017.0
2025-03-21 11:15:00,207.79,207.98,207.55,207.71,3306.0,206.7697,206.9588,206.5309,206.6901,3306.0
2025-03-21 11:20:00,207.78,208.15,207.27,207.52,5600.0,206.7598,207.1279,206.2523,206.501,5600.0
2025-03-21 11:25:00,207.52,208.22,207.27,208.2,3407.0,206.501,207.1976,206.2523,207.1777,3407.0
2025-03-21 11:30:00,208.15,208.43,207.97,208.28,4270.0,207.1279,207.4066,206.9488,207.2573,4270.0
2025-03-21 11:35:00,208.28,208.3,207.96,207.96,2519.0,207.2573,207.2772,206.9389,206.9389,2519.0
2025-03-21 11:40:00,208.05,208.06,207.69,207.7,3022.0,207.0284,207.0384,206.6702,206.6802,3022.0
2025-03-21 11:45:00,207.87,207.94,207.69,207.69,1433.0,206.8493,206.919,206.6702,206.6702,1433.0
2025-03-21 11:50:00,207.56,207.56,207.31,207.35,1555.0,206.5408,206.5408,206.2921,206.3319,1555.0
2025-03-21 11:55:00,207.64,207.93,207.34,207.83,4211.0,206.6204,206.909,206.3219,206.8095,4211.0
2025-03-21 12:00:00,208.07,208.07,207.42,207.62,3803.0,207.0483,207.0483,206.4015,206.6005,3803.0
2025-03-21 12:05:00,207.81,207.81,207.35,207.35,2022.0,206.7896,206.7896,206.3319,206.3319,2022.0
2025-03-21 12:10:00,207.48,207.67,207.35,207.59,1822.0,206.4612,206.6503,206.3319,206.5707,1822.0
2025-03-21 12:15:00,207.47,207.71,207.46,207.54,7192.0,206.4513,206.6901,206.4413,206.5209,7192.0
2025-03-21 12:20:00,207.51,207.78,207.51,207.67,1175.0,206.4911,206.7598,206.4911,206.6503,1175.0
2025-03-21 12:25:00,207.67,207.84,207.64,207.83,2216.0,206.6503,206.8195,206.6204,206.8095,2216.0
2025-03-21 12:30:00,207.67,207.91,207.52,207.62,4111.0,206.6503,206.8891,206.501,206.6005,4111.0
2025-03-21 12:35:00,207.54,207.63,207.41,207.56,2073.0,206.5209,206.6105,206.3916,206.5408,2073.0
2025-03-21 12:40:00,207.58,207.78,207.55,207.55,1617.0,206.5607,206.7598,206.5309,206.5309,1617.0
2025-03-21 12:45:00,207.64,207.94,207.64,207.94,4493.0,206.6204,206.919,206.6204,206.919,4493.0
2025-03-21 12:50:00,207.95,208.08,207.89,207.93,1700.0,206.9289,207.0583,206.8692,206.909,1700.0
2025-03-21 12:55:00,207.98,208.31,207.98,208.23,1822.0,206.9588,207.2872,206.9588,207.2076,1822.0
2025-03-21 13:00:00,208.13,208.3,207.99,208.25,3843.0,207.108,207.2772,206.9687,207.2275,3843.0
2025-03-21 13:05:00,208.36,208.36,208.22,208.31,526.0,207.3369,207.3369,207.1976,207.2872,526.0
2025-03-21 13:10:00,208.31,208.42,208.19,208.31,1612.0,207.2872,207.3966,207.1677,207.2872,1612.0
2025-03-21 13:15:00,208.22,208.36,208.05,208.08,1396.0,207.1976,207.3369,207.0284,207.0583,1396.0
2025-03-21 13:20:00,207.83,208.15,207.78,208.05,2540.0,206.8095,207.1279,206.7598,207.0284,2540.0
2025-03-21 13:25:00,208.14,208.15,207.95,208.03,1105.0,207.118,207.1279,206.9289,207.0085,1105.0
2025-03-21 13:30:00,207.92,207.96,207.72,207.83,915.0,206.8991,206.9389,206.7001,206.8095,915.0
2025-03-21 13:35:00,207.93,208.04,207.88,208.01,5020.0,206.909,207.0185,206.8593,206.9886,5020.0
2025-03-21 13:40:00,208.15,208.5,208.15,208.5,2041.0,207.1279,207.4762,207.1279,207.4762,2041.0
2025-03-21 13:45:00,208.37,208.66,208.37,208.62,4098.0,207.3469,207.6354,207.3469,207.5956,4098.0
2025-03-21 13:50:00,208.61,208.67,208.46,208.46,4456.0,207.5857,207.6454,207.4364,207.4364,4456.0
2025-03-21 13:55:00,208.46,208.5,208.11,208.17,1602.0,207.4364,207.4762,207.0881,207.1478,1602.0
2025-03-21 14:00:00,208.2,208.2,207.86,207.86,6859.0,207.1777,207.1777,206.8394,206.8394,6859.0
2025-03-21 14:05:00,207.71,207.77,207.5,207.77,3268.0,206.6901,206.7498,206.4811,206.7498,3268.0
2025-03-21 14:10:00,207.69,207.96,207.62,207.86,5159.0,206.6702,206.9389,206.6005,206.8394,5159.0
2025-03-21 14:15:00,207.86,208.24,207.79,208.21,3710.0,206.8394,207.2175,206.7697,207.1877,3710.0
2025-03-21 14:20:00,208.21,208.43,208.1,208.1,3588.0,207.1877,207.4066,207.0782,207.0782,3588.0
2025-03-21 14:25:00,208.04,208.16,207.93,207.95,3042.0,207.0185,207.1379,206.909,206.9289,3042.0
2025-03-21 14:30:00,207.93,208.03,207.89,207.99,1615.0,206.909,207.0085,206.8692,206.9687,1615.0
2025-03-21 14:35:00,207.99,208.25,207.99,208.18,3031.0,206.9687,207.2275,206.9687,207.1578,3031.0
2025-03-21 14:40:00,208.2,208.36,208.18,208.36,1000.0,207.1777,207.3369,207.1578,207.3369,1000.0
2025-03-21 14:45:00,208.3,208.58,208.26,208.31,4219.0,207.2772,207.5558,207.2374,207.2872,4219.0
2025-03-21 14:50:00,208.32,208.32,208.08,208.16,1678.0,207.2971,207.2971,207.0583,207.1379,1678.0
2025-03-21 14:55:00,208.25,208.37,208.11,208.15,2950.0,207.2275,207.3469,207.0881,207.1279,2950.0
2025-03-21 15:00:00,208.05,208.11,207.43,207.64,3686.0,207.0284,207.0881,206.4115,206.6204,3686.0
2025-03-21 15:05:00,207.64,207.64,207.46,207.52,1908.0,206.6204,206.6204,206.4413,206.501,1908.0
2025-03-21 15:10:00,207.56,207.93,207.37,207.8,32241.0,206.5408,206.909,206.3518,206.7797,32241.0
2025-03-21 15:15:00,207.86,207.86,207.59,207.59,3644.0,206.8394,206.8394,206.5707,206.5707,3644.0
2025-03-21 15:20:00,207.61,208.03,207.6,208.0,6489.0,206.5906,207.0085,206.5806,206.9787,6489.0
2025-03-21 15:25:00,208.06,208.06,207.76,207.85,5319.0,207.0384,207.0384,206.7399,206.8294,5319.0
2025-03-21 15:30:00,207.83,207.98,207.73,207.96,6200.0,206.8095,206.9588,206.71,206.9389,6200.0
2025-03-21 15:35:00,207.88,208.06,207.5,207.96,8221.0,206.8593,207.0384,206.4811,206.9389,8221.0
2025-03-21 15:40:00,207.92,208.37,207.78,208.37,7484.0,206.8991,207.3469,206.7598,207.3469,7484.0
2025-03-21 15:45:00,208.38,208.39,208.06,208.27,13778.0,207.3568,207.3668,207.0384,207.2474,13778.0
2025-03-21 15:50:00,208.33,208.33,207.68,208.12,21566.0,207.3071,207.3071,206.6603,207.0981,21566.0
2025-03-21 15:55:00,208.23,208.23,207.63,207.98,116233.0,207.2076,207.2076,206.6105,206.9588,116233.0
2025-03-24 09:30:00,209.14,209.58,208.03,209.58,18777.0,208.1131,208.5509,207.0085,208.5509,18777.0
2025-03-24 09:35:00,209.5,210.0,209.2,209.2,13281.0,208.4713,208.9689,208.1728,208.1728,13281.0
2025-03-24 09:40:00,209.12,210.29,208.59,209.54,8813.0,208.0932,209.2574,207.5658,208.5111,8813.0
2025-03-24 09:45:00,209.83,209.83,208.54,209.04,4154.0,208.7997,208.7997,207.516,208.0136,4154.0
2025-03-24 09:50:00,208.81,209.03,208.63,208.86,3421.0,207.7847,208.0036,207.6056,207.8345,3421.0
2025-03-24 09:55:00,208.53,208.89,208.37,208.89,6773.0,207.5061,207.8643,207.3469,207.8643,6773.0
2025-03-24 10:00:00,208.93,209.34,208.87,208.88,7975.0,207.9041,208.3121,207.8444,207.8544,7975.0
2025-03-24 10:05:00,208.92,209.47,208.77,209.46,8067.0,207.8942,208.4415,207.7449,208.4315,8067.0
2025-03-24 10:10:00,209.47,209.47,208.86,208.86,3780.0,208.4415,208.4415,207.8345,207.8345,3780.0
2025-03-24 10:15:00,208.91,209.08,208.64,208.64,5083.0,207.8842,208.0534,207.6155,207.6155,5083.0
2025-03-24 10:20:00,208.82,208.85,208.3,208.31,2200.0,207.7947,207.8245,207.2772,207.2872,2200.0
2025-03-24 10:25:00,208.37,208.52,208.28,208.43,9151.0,207.3469,207.4961,207.2573,207.4066,9151.0
2025-03-24 10:30:00,208.26,208.79,208.07,208.79,3080.0,207.2374,207.7648,207.0483,207.7648,3080.0
2025-03-24 10:35:00,208.58,208.63,208.57,208.61,1146.0,207.5558,207.6056,207.5459,207.5857,1146.0
2025-03-24 10:40:00,208.59,208.59,208.28,208.28,1449.0,207.5658,207.5658,207.2573,207.2573,1449.0
2025-03-24 10:45:00,208.3,209.0,208.29,208.76,2319.0,207.2772,207.9738,207.2673,207.7349,2319.0
2025-03-24 10:50:00,208.76,208.97,208.76,208.78,5005.0,207.7349,207.9439,207.7349,207.7549,5005.0
2025-03-24 10:55:00,209.23,209.4,209.06,209.4,1586.0,208.2026,208.3718,208.0335,208.3718,1586.0
2025-03-24 11:00:00,209.32,209.52,209.32,209.33,881.0,208.2922,208.4912,208.2922,208.3022,881.0
2025-03-24 11:05:00,209.31,209.31,209.11,209.11,1189.0,208.2822,208.2822,208.0832,208.0832,1189.0
2025-03-24 11:10:00,209.2,209.2,209.05,209.17,649.0,208.1728,208.1728,208.0235,208.1429,649.0
2025-03-24 11:15:00,209.29,209.41,209.04,209.19,2726.0,208.2623,208.3818,208.0136,208.1628,2726.0
2025-03-24 11:20:00,209.23,209.34,209.18,209.23,746.0,208.2026,208.3121,208.1529,208.2026,746.0
2025-03-24 11:25:00,209.24,209.26,209.09,209.09,893.0,208.2126,208.2325,208.0633,208.0633,893.0
2025-03-24 11:30:00,209.3,209.36,209.22,209.35,1047.0,208.2723,208.332,208.1927,208.3221,1047.0
2025-03-24 11:35:00,209.35,209.71,209.35,209.53,7463.0,208.3221,208.6803,208.3221,208.5012,7463.0
2025-03-24 11:40:00,209.62,209.63,209.29,209.62,3802.0,208.5907,208.6007,208.2623,208.5907,3802.0
2025-03-24 11:45:00,209.6,209.61,209.6,209.61,200.0,208.5708,208.5808,208.5708,208.5808,200.0
2025-03-24 11:50:00,209.59,209.66,209.58,209.61,300.0,208.5609,208.6305,208.5509,208.5808,300.0
2025-03-24 11:55:00,209.67,209.67,209.31,209.32,1410.0,208.6405,208.6405,208.2822,208.2922,1410.0
2025-03-24 12:00:00,209.18,209.2,209.03,209.08,1806.0,208.1529,208.1728,208.0036,208.0534,1806.0
2025-03-24 12:05:00,209.04,209.37,209.04,209.28,2800.0,208.0136,208.342,208.0136,208.2524,2800.0
2025-03-24 12:10:00,209.34,209.35,209.28,209.34,900.0,208.3121,208.3221,208.2524,208.3121,900.0
2025-03-24 12:15:00,209.39,209.41,209.37,209.37,567.0,208.3619,208.3818,208.342,208.342,567.0
2025-03-24 12:20:00,209.31,209.38,209.14,209.38,2182.0,208.2822,208.3519,208.1131,208.3519,2182.0
2025-03-24 12:25:00,209.4,209.4,209.16,209.4,500.0,208.3718,208.3718,208.133,208.3718,500.0
2025-03-24 12:30:00,209.27,209.52,209.14,209.52,3975.0,208.2424,208.4912,208.1131,208.4912,3975.0
2025-03-24 12:35:00,209.43,209.57,209.18,209.19,1020.0,208.4017,208.541,208.1529,208.1628,1020.0
2025-03-24 12:40:00,209.05,209.14,208.89,209.13,1733.0,208.0235,208.1131,207.8643,208.1031,1733.0
2025-03-24 12:45:00,209.13,209.2,208.96,208.99,1705.0,208.1031,208.1728,207.934,207.9638,1705.0
2025-03-24 12:50:00,209.16,209.21,209.01,209.01,1641.0,208.133,208.1827,207.9837,207.9837,1641.0
2025-03-24 12:55:00,209.17,209.28,209.07,209.07,1864.0,208.1429,208.2524,208.0434,208.0434,1864.0
2025-03-24 13:00:00,209.11,209.15,208.9,208.9,1759.0,208.0832,208.123,207.8743,207.8743,1759.0
2025-03-24 13:05:00,208.97,209.1,208.97,209.06,2145.0,207.9439,208.0733,207.9439,208.0335,2145.0
2025-03-24 13:10:00,209.03,209.13,208.94,209.09,1221.0,208.0036,208.1031,207.9141,208.0633,1221.0
2025-03-24 13:15:00,209.04,209.12,208.96,209.12,1092.0,208.0136,208.0932,207.934,208.0932,1092.0
2025-03-24 13:20:00,209.02,209.2,209.02,209.2,1233.0,207.9937,208.1728,207.9937,208.1728,1233.0
2025-03-24 13:25:00,209.09,209.25,209.03,209.25,2867.0,208.0633,208.2225,208.0036,208.2225,2867.0
2025-03-24 13:30:00,209.25,209.47,209.2,209.27,3798.0,208.2225,208.4415,208.1728,208.2424,3798.0
2025-03-24 13:35:00,209.26,209.33,209.12,209.15,2457.0,208.2325,208.3022,208.0932,208.123,2457.0
2025-03-24 13:40:00,209.15,209.32,209.15,209.29,1572.0,208.123,208.2922,208.123,208.2623,1572.0
2025-03-24 13:45:00,209.32,209.32,209.07,209.21,1347.0,208.2922,208.2922,208.0434,208.1827,1347.0
2025-03-24 13:50:00,209.35,209.49,209.35,209.49,700.0,208.3221,208.4614,208.3221,208.4614,700.0
2025-03-24 13:55:00,209.36,209.51,209.35,209.43,2249.0,208.332,208.4813,208.3221,208.4017,2249.0
2025-03-24 14:00:00,209.41,209.48,209.1,209.1,2401.0,208.3818,208.4514,208.0733,208.0733,2401.0
2025-03-24 14:05:00,209.29,209.41,209.14,209.31,4281.0,208.2623,208.3818,208.1131,208.2822,4281.0
2025-03-24 14:10:00,209.39,209.39,209.28,209.38,1313.0,208.3619,208.3619,208.2524,208.3519,1313.0
2025-03-24 14:15:00,209.3,209.3,209.15,209.27,1023.0,208.2723,208.2723,208.123,208.2424,1023.0
2025-03-24 14:20:00,209.26,209.27,208.93,208.93,2533.0,208.2325,208.2424,207.9041,207.9041,2533.0
2025-03-24 14:25:00,208.95,209.33,208.95,209.08,6513.0,207.924,208.3022,207.924,208.0534,6513.0
2025-03-24 14:30:00,209.15,209.42,209.14,209.42,1604.0,208.123,208.3917,208.1131,208.3917,1604.0
2025-03-24 14:35:00,209.37,209.61,209.3,209.58,4625.0,208.342,208.5808,208.2723,208.5509,4625.0
2025-03-24 14:40:00,209.58,209.79,209.57,209.79,3650.0,208.5509,208.7599,208.541,208.7599,3650.0
2025-03-24 14:45:00,209.66,209.93,209.66,209.79,2512.0,208.6305,208.8992,208.6305,208.7599,2512.0
2025-03-24 14:50:00,209.63,209.81,209.63,209.77,2534.0,208.6007,208.7798,208.6007,208.74,2534.0
2025-03-24 14:55:00,209.69,209.84,209.65,209.81,3987.0,208.6604,208.8096,208.6206,208.7798,3987.0
2025-03-24 15:00:00,209.75,209.79,209.52,209.59,3714.0,208.7201,208.7599,208.4912,208.5609,3714.0
2025-03-24 15:05:00,209.59,209.64,209.42,209.44,2733.0,208.5609,208.6106,208.3917,208.4116,2733.0
2025-03-24 15:10:00,209.26,209.43,209.17,209.37,3738.0,208.2325,208.4017,208.1429,208.342,3738.0
2025-03-24 15:15:00,209.42,209.63,209.42,209.55,3217.0,208.3917,208.6007,208.3917,208.5211,3217.0
2025-03-24 15:20:00,209.55,210.0,209.49,210.0,6918.0,208.5211,208.9689,208.4614,208.9689,6918.0
2025-03-24 15:25:00,209.93,209.97,209.77,209.88,3546.0,208.8992,208.939,208.74,208.8495,3546.0
2025-03-24 15:30:00,209.88,210.21,209.87,210.08,5013.0,208.8495,209.1778,208.8395,209.0485,5013.0
2025-03-24 15:35:00,210.07,210.29,210.07,210.29,3077.0,209.0385,209.2574,209.0385,209.2574,3077.0
2025-03-24 15:40:00,210.3,210.51,210.3,210.41,3334.0,209.2674,209.4764,209.2674,209.3768,3334.0
2025-03-24 15:45:00,210.4,210.86,210.31,210.86,6871.0,209.3669,209.8246,209.2773,209.8246,6871.0
2025-03-24 15:50:00,210.9,211.07,210.62,211.01,12410.0,209.8644,210.0336,209.5858,209.9739,12410.0
2025-03-24 15:55:00,211.01,211.06,210.41,210.69,64499.0,209.9739,210.0237,209.3768,209.6555,64499.0
2025-03-25 09:30:00,211.55,211.55,210.02,210.25,12709.0,210.5113,210.5113,208.9888,209.2176,12709.0
2025-03-25 09:35:00,210.03,210.37,209.34,210.28,10217.0,208.9987,209.337,208.3121,209.2475,10217.0
2025-03-25 09:40:00,210.16,210.5,209.85,210.5,6771.0,209.1281,209.4664,208.8196,209.4664,6771.0
2025-03-25 09:45:00,210.4,210.97,210.05,210.96,5387.0,209.3669,209.9341,209.0186,209.9241,5387.0
2025-03-25 09:50:00,210.93,210.93,210.16,210.32,6146.0,209.8943,209.8943,209.1281,209.2873,6146.0
2025-03-25 09:55:00,210.32,210.37,210.06,210.06,804.0,209.2873,209.337,209.0286,209.0286,804.0
2025-03-25 10:00:00,209.82,210.9,209.82,210.9,5024.0,208.7897,209.8644,208.7897,209.8644,5024.0
2025-03-25 10:05:00,210.96,210.98,210.37,210.53,3764.0,209.9241,209.944,209.337,209.4963,3764.0
2025-03-25 10:10:00,210.59,210.8,210.59,210.69,3665.0,209.556,209.7649,209.556,209.6555,3665.0
2025-03-25 10:15:00,210.75,211.08,210.65,210.97,5309.0,209.7152,210.0436,209.6157,209.9341,5309.0
2025-03-25 10:20:00,210.97,211.53,210.97,211.28,4496.0,209.9341,210.4913,209.9341,210.2426,4496.0
2025-03-25 10:25:00,211.15,211.36,211.1,211.15,1926.0,210.1132,210.3222,210.0635,210.1132,1926.0
2025-03-25 10:30:00,211.26,211.35,211.17,211.21,2491.0,210.2227,210.3122,210.1331,210.1729,2491.0
2025-03-25 10:35:00,211.21,211.22,210.78,211.03,3132.0,210.1729,210.1829,209.745,209.9938,3132.0
2025-03-25 10:40:00,211.0,211.27,210.99,211.13,2500.0,209.964,210.2326,209.954,210.0933,2500.0
2025-03-25 10:45:00,210.97,211.21,210.9,211.17,2123.0,209.9341,210.1729,209.8644,210.1331,2123.0
2025-03-25 10:50:00,211.24,211.38,211.17,211.25,2031.0,210.2028,210.3421,210.1331,210.2127,2031.0
2025-03-25 10:55:00,211.14,211.29,211.14,211.27,925.0,210.1033,210.2525,210.1033,210.2326,925.0
2025-03-25 11:00:00,211.16,211.22,210.69,211.13,1995.0,210.1232,210.1829,209.6555,210.0933,1995.0
2025-03-25 11:05:00,211.13,211.17,210.93,210.93,1250.0,210.0933,210.1331,209.8943,209.8943,1250.0
2025-03-25 11:10:00,211.09,211.18,210.99,211.15,6227.0,210.0535,210.1431,209.954,210.1132,6227.0
2025-03-25 11:15:00,211.05,211.15,210.85,210.91,3588.0,210.0137,210.1132,209.8147,209.8744,3588.0
2025-03-25 11:20:00,210.83,210.98,210.82,210.85,1900.0,209.7948,209.944,209.7848,209.8147,1900.0
2025-03-25 11:25:00,210.86,211.0,210.63,210.79,17342.0,209.8246,209.964,209.5958,209.755,17342.0
2025-03-25 11:30:00,210.7,210.72,210.56,210.72,1363.0,209.6654,209.6853,209.5261,209.6853,1363.0
2025-03-25 11:35:00,210.55,210.8,210.37,210.52,12182.0,209.5162,209.7649,209.337,209.4863,12182.0
2025-03-25 11:40:00,210.52,210.64,210.45,210.64,2300.0,209.4863,209.6057,209.4167,209.6057,2300.0
2025-03-25 11:45:00,210.57,210.69,210.51,210.58,1364.0,209.5361,209.6555,209.4764,209.546,1364.0
2025-03-25 11:50:00,210.53,210.53,210.28,210.35,2750.0,209.4963,209.4963,209.2475,209.3171,2750.0
2025-03-25 11:55:00,210.26,210.32,210.19,210.28,800.0,209.2276,209.2873,209.1579,209.2475,800.0
2025-03-25 12:00:00,210.34,210.34,210.28,210.31,900.0,209.3072,209.3072,209.2475,209.2773,900.0
2025-03-25 12:05:00,210.2,210.4,210.2,210.4,2693.0,209.1679,209.3669,209.1679,209.3669,2693.0
2025-03-25 12:10:00,210.34,210.51,210.34,210.43,1637.0,209.3072,209.4764,209.3072,209.3967,1637.0
2025-03-25 12:15:00,210.43,210.69,210.42,210.62,10503.0,209.3967,209.6555,209.3868,209.5858,10503.0
2025-03-25 12:20:00,210.57,210.8,210.54,210.73,11750.0,209.5361,209.7649,209.5062,209.6953,11750.0
2025-03-25 12:25:00,210.64,210.69,210.15,210.37,16405.0,209.6057,209.6555,209.1181,209.337,16405.0
2025-03-25 12:30:00,210.25,210.35,210.11,210.35,15498.0,209.2176,209.3171,209.0783,209.3171,15498.0
2025-03-25 12:35:00,210.36,210.36,210.05,210.18,2173.0,209.3271,209.3271,209.0186,209.148,2173.0
2025-03-25 12:40:00,210.18,210.53,210.06,210.27,38101.0,209.148,209.4963,209.0286,209.2375,38101.0
2025-03-25 12:45:00,210.28,210.43,210.17,210.41,6943.0,209.2475,209.3967,209.138,209.3768,6943.0
2025-03-25 12:50:00,210.36,210.55,210.31,210.49,4325.0,209.3271,209.5162,209.2773,209.4565,4325.0
2025-03-25 12:55:00,210.52,210.67,210.43,210.6,3400.0,209.4863,209.6356,209.3967,209.5659,3400.0
2025-03-25 13:00:00,210.68,211.09,210.68,211.07,15184.0,209.6455,210.0535,209.6455,210.0336,15184.0
2025-03-25 13:05:00,211.01,211.57,211.0,211.51,8261.0,209.9739,210.5312,209.964,210.4714,8261.0
2025-03-25 13:10:00,211.53,211.57,211.11,211.28,11900.0,210.4913,210.5312,210.0734,210.2426,11900.0
2025-03-25 13:15:00,211.3,211.3,211.15,211.15,1583.0,210.2625,210.2625,210.1132,210.1132,1583.0
2025-03-25 13:20:00,211.3,211.55,211.29,211.55,1356.0,210.2625,210.5113,210.2525,210.5113,1356.0
2025-03-25 13:25:00,211.56,212.16,211.45,212.16,8067.0,210.5212,211.1183,210.4117,211.1183,8067.0
2025-03-25 13:30:00,212.1,212.35,212.07,212.08,7311.0,211.0585,211.3073,211.0287,211.0386,7311.0
2025-03-25 13:35:00,212.32,212.32,211.88,211.89,1569.0,211.2775,211.2775,210.8396,210.8496,1569.0
2025-03-25 13:40:00,212.15,212.15,211.89,211.95,2341.0,211.1083,211.1083,210.8496,210.9093,2341.0
2025-03-25 13:45:00,211.98,212.12,211.58,211.92,2913.0,210.9391,211.0785,210.5411,210.8794,2913.0
2025-03-25 13:50:00,211.72,211.98,211.64,211.97,2316.0,210.6804,210.9391,210.6008,210.9292,2316.0
2025-03-25 13:55:00,212.0,212.02,211.88,211.89,1790.0,210.959,210.9789,210.8396,210.8496,1790.0
2025-03-25 14:00:00,211.84,211.92,211.82,211.82,2238.0,210.7998,210.8794,210.7799,210.7799,2238.0
2025-03-25 14:05:00,211.91,212.0,211.69,211.98,3139.0,210.8695,210.959,210.6506,210.9391,3139.0
2025-03-25 14:10:00,211.96,212.06,211.8,212.0,3416.0,210.9192,211.0187,210.76,210.959,3416.0
2025-03-25 14:15:00,212.05,212.07,211.89,212.07,3838.0,211.0088,211.0287,210.8496,211.0287,3838.0
2025-03-25 14:20:00,212.07,212.14,211.96,212.11,1974.0,211.0287,211.0984,210.9192,211.0685,1974.0
2025-03-25 14:25:00,212.11,212.12,211.87,211.87,3467.0,211.0685,211.0785,210.8297,210.8297,3467.0
2025-03-25 14:30:00,211.84,211.92,211.7,211.92,2638.0,210.7998,210.8794,210.6605,210.8794,2638.0
2025-03-25 14:35:00,211.92,212.05,211.91,211.98,1473.0,210.8794,211.0088,210.8695,210.9391,1473.0
2025-03-25 14:40:00,212.02,212.21,211.94,212.14,4775.0,210.9789,211.168,210.8993,211.0984,4775.0
2025-03-25 14:45:00,212.14,212.21,212.0,212.09,3647.0,211.0984,211.168,210.959,211.0486,3647.0
2025-03-25 14:50:00,211.98,212.12,211.98,212.09,3070.0,210.9391,211.0785,210.9391,211.0486,3070.0
2025-03-25 14:55:00,212.2,212.44,212.12,212.38,4742.0,211.1581,211.3969,211.0785,211.3372,4742.0
2025-03-25 15:00:00,212.38,212.55,212.25,212.55,4105.0,211.3372,211.5063,211.2078,211.5063,4105.0
2025-03-25 15:05:00,212.54,212.69,212.45,212.58,5018.0,211.4964,211.6457,211.4068,211.5362,5018.0
2025-03-25 15:10:00,212.6,212.6,212.15,212.27,4406.0,211.5561,211.5561,211.1083,211.2277,4406.0
2025-03-25 15:15:00,212.39,212.63,212.36,212.58,3250.0,211.3471,211.5859,211.3173,211.5362,3250.0
2025-03-25 15:20:00,212.56,212.81,212.51,212.77,5351.0,211.5163,211.7651,211.4665,211.7253,5351.0
2025-03-25 15:25:00,212.75,212.81,212.55,212.81,6604.0,211.7054,211.7651,211.5063,211.7651,6604.0
2025-03-25 15:30:00,212.79,212.93,212.75,212.83,10635.0,211.7452,211.8845,211.7054,211.785,10635.0
2025-03-25 15:35:00,212.74,213.09,211.35,212.52,27380.0,211.6954,212.0437,210.3122,211.4765,27380.0
2025-03-25 15:40:00,212.53,212.73,212.49,212.71,9411.0,211.4864,211.6855,211.4466,211.6656,9411.0
2025-03-25 15:45:00,212.68,213.12,212.6,213.01,19465.0,211.6357,212.0735,211.5561,211.9641,19465.0
2025-03-25 15:50:00,212.89,212.98,212.26,212.68,28852.0,211.8447,211.9342,211.2178,211.6357,28852.0
2025-03-25 15:55:00,212.53,212.93,212.22,212.56,62614.0,211.4864,211.8845,211.178,211.5163,62614.0
2025-03-26 09:30:00,213.01,213.56,212.93,212.93,6655.0,211.9641,212.5114,211.8845,211.8845,6655.0
2025-03-26 09:35:00,213.01,213.51,213.0,213.18,1415.0,211.9641,212.4616,211.9541,212.1332,1415.0
2025-03-26 09:40:00,213.29,214.01,213.11,213.71,3110.0,212.2427,212.9592,212.0636,212.6606,3110.0
2025-03-26 09:45:00,213.59,213.88,213.06,213.16,2125.0,212.5412,212.8298,212.0138,212.1133,2125.0
2025-03-26 09:50:00,213.36,213.53,213.21,213.43,2844.0,212.3124,212.4815,212.1631,212.382,2844.0
2025-03-26 09:55:00,213.29,213.66,213.29,213.58,1375.0,212.2427,212.6109,212.2427,212.5313,1375.0
2025-03-26 10:00:00,213.64,213.74,213.21,213.45,4368.0,212.591,212.6905,212.1631,212.4019,4368.0
2025-03-26 10:05:00,213.2,213.52,213.01,213.14,2527.0,212.1531,212.4716,211.9641,212.0934,2527.0
2025-03-26 10:10:00,213.33,213.81,213.32,213.78,2725.0,212.2825,212.7602,212.2726,212.7303,2725.0
2025-03-26 10:15:00,213.52,213.68,213.32,213.68,1744.0,212.4716,212.6308,212.2726,212.6308,1744.0
2025-03-26 10:20:00,213.63,213.97,213.63,213.75,3674.0,212.581,212.9194,212.581,212.7004,3674.0
2025-03-26 10:25:00,213.5,213.51,213.17,213.19,1456.0,212.4517,212.4616,212.1233,212.1432,1456.0
2025-03-26 10:30:00,213.44,213.55,213.42,213.43,800.0,212.392,212.5014,212.3721,212.382,800.0
2025-03-26 10:35:00,213.26,213.57,213.25,213.5,2209.0,212.2129,212.5213,212.2029,212.4517,2209.0
2025-03-26 10:40:00,213.37,213.84,213.36,213.75,2836.0,212.3223,212.79,212.3124,212.7004,2836.0
2025-03-26 10:45:00,213.74,213.84,213.27,213.45,2772.0,212.6905,212.79,212.2228,212.4019,2772.0
2025-03-26 10:50:00,213.55,213.55,212.9,212.9,1783.0,212.5014,212.5014,211.8546,211.8546,1783.0
2025-03-26 10:55:00,212.92,212.92,212.45,212.72,2192.0,211.8745,211.8745,211.4068,211.6755,2192.0
2025-03-26 11:00:00,212.83,213.14,212.6,213.14,2335.0,211.785,212.0934,211.5561,212.0934,2335.0
2025-03-26 11:05:00,213.06,213.06,212.83,212.83,704.0,212.0138,212.0138,211.785,211.785,704.0
2025-03-26 11:10:00,212.95,212.95,212.8,212.81,5374.0,211.9044,211.9044,211.7551,211.7651,5374.0
2025-03-26 11:15:00,212.86,212.86,212.65,212.74,1350.0,211.8148,211.8148,211.6058,211.6954,1350.0
2025-03-26 11:20:00,212.22,212.42,212.22,212.37,500.0,211.178,211.377,211.178,211.3272,500.0
2025-03-26 11:25:00,212.42,212.42,212.2,212.23,1392.0,211.377,211.377,211.1581,211.1879,1392.0
2025-03-26 11:30:00,212.36,212.37,212.31,212.32,671.0,211.3173,211.3272,211.2675,211.2775,671.0
2025-03-26 11:35:00,212.41,212.77,212.31,212.77,2076.0,211.367,211.7253,211.2675,211.7253,2076.0
2025-03-26 11:40:00,212.79,212.79,212.62,212.63,1104.0,211.7452,211.7452,211.576,211.5859,1104.0
2025-03-26 11:45:00,212.63,212.63,212.4,212.41,1359.0,211.5859,211.5859,211.3571,211.367,1359.0
2025-03-26 11:50:00,212.32,212.49,212.17,212.49,3465.0,211.2775,211.4466,211.1282,211.4466,3465.0
2025-03-26 11:55:00,212.43,212.43,212.23,212.23,2051.0,211.3869,211.3869,211.1879,211.1879,2051.0
2025-03-26 12:00:00,212.27,212.45,212.06,212.18,5545.0,211.2277,211.4068,211.0187,211.1382,5545.0
2025-03-26 12:05:00,212.15,212.15,211.96,211.96,1473.0,211.1083,211.1083,210.9192,210.9192,1473.0
2025-03-26 12:10:00,211.79,212.18,211.79,212.18,1711.0,210.7501,211.1382,210.7501,211.1382,1711.0
2025-03-26 12:15:00,212.18,212.36,212.04,212.18,4752.0,211.1382,211.3173,210.9988,211.1382,4752.0
2025-03-26 12:20:00,212.18,212.41,212.12,212.21,6250.0,211.1382,211.367,211.0785,211.168,6250.0
2025-03-26 12:25:00,212.24,212.48,212.19,212.37,1429.0,211.1979,211.4367,211.1481,211.3272,1429.0
2025-03-26 12:30:00,212.34,212.52,211.97,211.97,2545.0,211.2974,211.4765,210.9292,210.9292,2545.0
2025-03-26 12:35:00,212.11,212.17,212.05,212.06,900.0,211.0685,211.1282,211.0088,211.0187,900.0
2025-03-26 12:40:00,212.06,212.11,211.97,211.99,400.0,211.0187,211.0685,210.9292,210.9491,400.0
2025-03-26 12:45:00,211.86,211.97,211.86,211.89,705.0,210.8197,210.9292,210.8197,210.8496,705.0
2025-03-26 12:50:00,212.0,212.0,211.7,211.81,1345.0,210.959,210.959,210.6605,210.77,1345.0
2025-03-26 12:55:00,211.76,211.76,211.6,211.63,900.0,210.7202,210.7202,210.561,210.5909,900.0
2025-03-26 13:00:00,211.75,211.79,211.68,211.73,1200.0,210.7103,210.7501,210.6406,210.6904,1200.0
2025-03-26 13:05:00,211.84,211.98,211.8,211.98,5146.0,210.7998,210.9391,210.76,210.9391,5146.0
2025-03-26 13:10:00,211.81,211.94,211.78,211.81,2184.0,210.77,210.8993,210.7401,210.77,2184.0
2025-03-26 13:15:00,211.69,211.69,211.54,211.54,700.0,210.6506,210.6506,210.5013,210.5013,700.0
2025-03-26 13:20:00,211.69,211.83,211.44,211.7,1924.0,210.6506,210.7899,210.4018,210.6605,1924.0
2025-03-26 13:25:00,211.68,211.68,211.43,211.43,1333.0,210.6406,210.6406,210.3918,210.3918,1333.0
2025-03-26 13:30:00,211.53,211.53,211.52,211.52,200.0,210.4913,210.4913,210.4814,210.4814,200.0
2025-03-26 13:35:00,211.63,211.7,211.33,211.44,2851.0,210.5909,210.6605,210.2923,210.4018,2851.0
2025-03-26 13:40:00,211.34,211.63,211.29,211.31,2093.0,210.3023,210.5909,210.2525,210.2724,2093.0
2025-03-26 13:45:00,211.1,211.1,210.75,210.96,3250.0,210.0635,210.0635,209.7152,209.9241,3250.0
2025-03-26 13:50:00,211.16,211.3,211.16,211.2,1417.0,210.1232,210.2625,210.1232,210.163,1417.0
2025-03-26 13:55:00,211.2,211.33,211.17,211.28,2100.0,210.163,210.2923,210.1331,210.2426,2100.0
2025-03-26 14:00:00,211.43,211.48,211.39,211.42,1050.0,210.3918,210.4416,210.352,210.3819,1050.0
2025-03-26 14:05:00,211.45,211.54,211.38,211.48,2815.0,210.4117,210.5013,210.3421,210.4416,2815.0
2025-03-26 14:10:00,211.59,211.61,211.4,211.56,2350.0,210.5511,210.571,210.362,210.5212,2350.0
2025-03-26 14:15:00,211.68,211.81,211.62,211.81,1527.0,210.6406,210.77,210.5809,210.77,1527.0
2025-03-26 14:20:00,211.65,211.74,211.57,211.7,2200.0,210.6108,210.7003,210.5312,210.6605,2200.0
2025-03-26 14:25:00,211.65,211.83,211.55,211.56,2075.0,210.6108,210.7899,210.5113,210.5212,2075.0
2025-03-26 14:30:00,211.54,211.71,211.54,211.59,1905.0,210.5013,210.6705,210.5013,210.5511,1905.0
2025-03-26 14:35:00,211.59,211.64,211.48,211.59,3321.0,210.5511,210.6008,210.4416,210.5511,3321.0
2025-03-26 14:40:00,211.5,211.69,211.43,211.43,2109.0,210.4615,210.6506,210.3918,210.3918,2109.0
2025-03-26 14:45:00,211.53,211.53,211.36,211.44,400.0,210.4913,210.4913,210.3222,210.4018,400.0
2025-03-26 14:50:00,211.44,211.56,211.31,211.55,2567.0,210.4018,210.5212,210.2724,210.5113,2567.0
2025-03-26 14:55:00,211.33,211.66,211.33,211.66,9678.0,210.2923,210.6207,210.2923,210.6207,9678.0
2025-03-26 15:00:00,211.63,211.8,211.48,211.5,2230.0,210.5909,210.76,210.4416,210.4615,2230.0
2025-03-26 15:05:00,211.62,211.77,211.52,211.52,2005.0,210.5809,210.7302,210.4814,210.4814,2005.0
2025-03-26 15:10:00,211.58,211.65,211.49,211.63,2300.0,210.5411,210.6108,210.4515,210.5909,2300.0
2025-03-26 15:15:00,211.62,211.84,211.57,211.66,6476.0,210.5809,210.7998,210.5312,210.6207,6476.0
2025-03-26 15:20:00,211.7,211.98,211.53,211.53,6086.0,210.6605,210.9391,210.4913,210.4913,6086.0
2025-03-26 15:25:00,211.62,211.75,211.49,211.5,6294.0,210.5809,210.7103,210.4515,210.4615,6294.0
2025-03-26 15:30:00,211.5,211.55,211.36,211.48,2258.0,210.4615,210.5113,210.3222,210.4416,2258.0
2025-03-26 15:35:00,211.4,211.47,211.27,211.35,4736.0,210.362,210.4316,210.2326,210.3122,4736.0
2025-03-26 15:40:00,211.27,211.57,211.23,211.49,5151.0,210.2326,210.5312,210.1928,210.4515,5151.0
2025-03-26 15:45:00,211.57,211.63,211.34,211.56,11089.0,210.5312,210.5909,210.3023,210.5212,11089.0
2025-03-26 15:50:00,211.57,211.66,211.16,211.48,26561.0,210.5312,210.6207,210.1232,210.4416,26561.0
2025-03-26 15:55:00,211.55,212.08,211.15,211.84,100156.0,210.5113,211.0386,210.1132,210.7998,100156.0
2025-03-27 09:30:00,212.76,213.01,212.54,213.01,4552.0,211.7153,211.9641,211.4964,211.9641,4552.0
2025-03-27 09:35:00,213.01,213.21,212.66,213.12,4517.0,211.9641,212.1631,211.6158,212.0735,4517.0
2025-03-27 09:40:00,212.82,212.83,211.99,212.74,2200.0,211.775,211.785,210.9491,211.6954,2200.0
2025-03-27 09:45:00,212.56,213.62,212.1,212.9,2765.0,211.5163,212.5711,211.0585,211.8546,2765.0
2025-03-27 09:50:00,212.86,212.89,212.3,212.54,10094.0,211.8148,211.8447,211.2576,211.4964,10094.0
2025-03-27 09:55:00,212.42,213.07,212.32,213.07,6940.0,211.377,212.0238,211.2775,212.0238,6940.0
2025-03-27 10:00:00,213.21,214.0,213.21,213.82,7181.0,212.1631,212.9492,212.1631,212.7701,7181.0
2025-03-27 10:05:00,213.75,214.31,213.74,214.23,2322.0,212.7004,213.2577,212.6905,213.1781,2322.0
2025-03-27 10:10:00,214.23,214.49,213.91,214.25,2958.0,213.1781,213.4368,212.8597,213.198,2958.0
2025-03-27 10:15:00,214.23,214.88,213.95,214.64,2229.0,213.1781,213.8249,212.8995,213.5861,2229.0
2025-03-27 10:20:00,214.67,214.73,214.54,214.72,1000.0,213.6159,213.6756,213.4866,213.6657,1000.0
2025-03-27 10:25:00,214.88,215.03,214.75,215.03,3380.0,213.8249,213.9742,213.6955,213.9742,3380.0
2025-03-27 10:30:00,214.81,215.03,214.79,214.99,2752.0,213.7552,213.9742,213.7353,213.9344,2752.0
2025-03-27 10:35:00,214.83,215.03,214.81,215.03,2963.0,213.7751,213.9742,213.7552,213.9742,2963.0
2025-03-27 10:40:00,214.94,215.35,214.93,215.35,1975.0,213.8846,214.2926,213.8747,214.2926,1975.0
2025-03-27 10:45:00,215.25,215.34,214.81,214.81,1645.0,214.1931,214.2826,213.7552,213.7552,1645.0
2025-03-27 10:50:00,214.76,214.89,214.66,214.68,1157.0,213.7055,213.8349,213.606,213.6259,1157.0
2025-03-27 10:55:00,214.51,214.51,214.39,214.4,807.0,213.4567,213.4567,213.3373,213.3473,807.0
2025-03-27 11:00:00,214.51,214.62,214.31,214.41,30445.0,213.4567,213.5662,213.2577,213.3572,30445.0
2025-03-27 11:05:00,214.41,214.75,214.2,214.64,3970.0,213.3572,213.6955,213.1482,213.5861,3970.0
2025-03-27 11:10:00,214.64,214.84,214.64,214.84,2198.0,213.5861,213.7851,213.5861,213.7851,2198.0
2025-03-27 11:15:00,214.83,214.96,214.65,214.78,1367.0,213.7751,213.9045,213.596,213.7254,1367.0
2025-03-27 11:20:00,214.89,214.89,214.68,214.75,1200.0,213.8349,213.8349,213.6259,213.6955,1200.0
2025-03-27 11:25:00,214.75,214.88,214.36,214.38,2757.0,213.6955,213.8249,213.3075,213.3274,2757.0
2025-03-27 11:30:00,213.96,213.96,213.96,213.96,100.0,212.9094,212.9094,212.9094,212.9094,100.0
2025-03-27 11:35:00,214.17,214.17,214.14,214.15,400.0,213.1184,213.1184,213.0885,213.0985,400.0
2025-03-27 11:40:00,214.15,214.15,213.74,213.87,8313.0,213.0985,213.0985,212.6905,212.8199,8313.0
2025-03-27 11:45:00,213.67,213.68,213.45,213.45,927.0,212.6208,212.6308,212.4019,212.4019,927.0
2025-03-27 11:50:00,213.45,213.48,213.4,213.4,700.0,212.4019,212.4318,212.3522,212.3522,700.0
2025-03-27 11:55:00,213.27,213.61,213.26,213.53,1576.0,212.2228,212.5611,212.2129,212.4815,1576.0
2025-03-27 12:00:00,213.64,213.74,213.64,213.64,420.0,212.591,212.6905,212.591,212.591,420.0
2025-03-27 12:05:00,213.93,214.11,213.91,214.06,1095.0,212.8796,213.0587,212.8597,213.0089,1095.0
2025-03-27 12:10:00,213.97,214.07,213.86,213.97,869.0,212.9194,213.0189,212.8099,212.9194,869.0
2025-03-27 12:15:00,213.94,213.96,213.93,213.96,751.0,212.8895,212.9094,212.8796,212.9094,751.0
2025-03-27 12:20:00,213.96,214.3,213.82,214.23,1810.0,212.9094,213.2477,212.7701,213.1781,1810.0
2025-03-27 12:25:00,214.23,214.37,214.21,214.32,977.0,213.1781,213.3174,213.1582,213.2676,977.0
2025-03-27 12:30:00,214.33,214.51,213.78,213.96,7550.0,213.2776,213.4567,212.7303,212.9094,7550.0
2025-03-27 12:35:00,213.74,213.87,213.74,213.82,900.0,212.6905,212.8199,212.6905,212.7701,900.0
2025-03-27 12:40:00,213.89,213.95,213.87,213.95,400.0,212.8398,212.8995,212.8199,212.8995,400.0
2025-03-27 12:45:00,213.95,213.95,213.37,213.42,4626.0,212.8995,212.8995,212.3223,212.3721,4626.0
2025-03-27 12:50:00,213.53,213.58,213.37,213.37,315.0,212.4815,212.5313,212.3223,212.3223,315.0
2025-03-27 12:55:00,213.47,213.53,213.37,213.43,2660.0,212.4218,212.4815,212.3223,212.382,2660.0
2025-03-27 13:00:00,213.43,213.63,213.3,213.63,3227.0,212.382,212.581,212.2527,212.581,3227.0
2025-03-27 13:05:00,213.49,213.94,213.49,213.89,3266.0,212.4417,212.8895,212.4417,212.8398,3266.0
2025-03-27 13:10:00,213.89,213.9,213.51,213.65,6344.0,212.8398,212.8497,212.4616,212.6009,6344.0
2025-03-27 13:15:00,213.42,213.88,213.41,213.77,2634.0,212.3721,212.8298,212.3621,212.7203,2634.0
2025-03-27 13:20:00,213.81,213.82,213.67,213.67,2189.0,212.7602,212.7701,212.6208,212.6208,2189.0
2025-03-27 13:25:00,213.82,213.82,213.49,213.49,3981.0,212.7701,212.7701,212.4417,212.4417,3981.0
2025-03-27 13:30:00,213.58,213.58,213.33,213.39,1863.0,212.5313,212.5313,212.2825,212.3422,1863.0
2025-03-27 13:35:00,213.48,213.48,213.27,213.27,3306.0,212.4318,212.4318,212.2228,212.2228,3306.0
2025-03-27 13:40:00,213.28,213.34,213.1,213.1,1939.0,212.2328,212.2925,212.0536,212.0536,1939.0
2025-03-27 13:45:00,212.93,213.25,212.92,213.25,3456.0,211.8845,212.2029,211.8745,212.2029,3456.0
2025-03-27 13:50:00,213.34,213.34,212.91,212.91,2331.0,212.2925,212.2925,211.8646,211.8646,2331.0
2025-03-27 13:55:00,212.98,213.19,212.97,213.14,1100.0,211.9342,212.1432,211.9243,212.0934,1100.0
2025-03-27 14:00:00,213.07,213.29,213.02,213.18,2017.0,212.0238,212.2427,211.974,212.1332,2017.0
2025-03-27 14:05:00,213.36,213.48,213.26,213.39,3906.0,212.3124,212.4318,212.2129,212.3422,3906.0
2025-03-27 14:10:00,213.4,213.4,213.07,213.38,1883.0,212.3522,212.3522,212.0238,212.3323,1883.0
2025-03-27 14:15:00,213.4,213.4,213.17,213.17,666.0,212.3522,212.3522,212.1233,212.1233,666.0
2025-03-27 14:20:00,213.29,213.51,213.29,213.33,2860.0,212.2427,212.4616,212.2427,212.2825,2860.0
2025-03-27 14:25:00,213.22,213.39,213.11,213.11,5120.0,212.1731,212.3422,212.0636,212.0636,5120.0
2025-03-27 14:30:00,213.15,213.17,213.07,213.17,400.0,212.1034,212.1233,212.0238,212.1233,400.0
2025-03-27 14:35:00,213.28,213.33,213.13,213.2,3628.0,212.2328,212.2825,212.0835,212.1531,3628.0
2025-03-27 14:40:00,213.13,213.22,213.11,213.18,703.0,212.0835,212.1731,212.0636,212.1332,703.0
2025-03-27 14:45:00,213.08,213.3,213.07,213.16,2838.0,212.0337,212.2527,212.0238,212.1133,2838.0
2025-03-27 14:50:00,213.31,213.39,213.11,213.19,5746.0,212.2626,212.3422,212.0636,212.1432,5746.0
2025-03-27 14:55:00,213.13,213.13,212.86,212.86,4023.0,212.0835,212.0835,211.8148,211.8148,4023.0
2025-03-27 15:00:00,212.86,213.22,212.86,213.22,2353.0,211.8148,212.1731,211.8148,212.1731,2353.0
2025-03-27 15:05:00,213.16,213.61,213.13,213.54,4762.0,212.1133,212.5611,212.0835,212.4915,4762.0
2025-03-27 15:10:00,213.52,213.55,213.29,213.46,3214.0,212.4716,212.5014,212.2427,212.4119,3214.0
2025-03-27 15:15:00,213.48,213.57,213.38,213.56,3101.0,212.4318,212.5213,212.3323,212.5114,3101.0
2025-03-27 15:20:00,213.55,213.7,213.47,213.7,3939.0,212.5014,212.6507,212.4218,212.6507,3939.0
2025-03-27 15:25:00,213.61,213.69,213.52,213.54,3604.0,212.5611,212.6407,212.4716,212.4915,3604.0
2025-03-27 15:30:00,213.62,213.73,213.5,213.73,6843.0,212.5711,212.6805,212.4517,212.6805,6843.0
2025-03-27 15:35:00,213.71,213.82,213.55,213.56,2268.0,212.6606,212.7701,212.5014,212.5114,2268.0
2025-03-27 15:40:00,213.56,213.58,213.25,213.32,6800.0,212.5114,212.5313,212.2029,212.2726,6800.0
2025-03-27 15:45:00,213.31,213.56,213.26,213.56,7150.0,212.2626,212.5114,212.2129,212.5114,7150.0
2025-03-27 15:50:00,213.31,213.52,213.06,213.48,10246.0,212.2626,212.4716,212.0138,212.4318,10246.0
2025-03-27 15:55:00,213.46,213.48,212.55,212.67,76304.0,212.4119,212.4318,211.5063,211.6258,76304.0
2025-03-28 09:30:00,211.69,212.65,210.91,211.83,13823.0,210.6506,211.6058,209.8744,210.7899,13823.0
2025-03-28 09:35:00,211.83,212.0,210.5,210.99,14100.0,210.7899,210.959,209.4664,209.954,14100.0
2025-03-28 09:40:00,210.72,210.94,209.49,210.39,9333.0,209.6853,209.9042,208.4614,209.3569,9333.0
2025-03-28 09:45:00,210.28,210.75,210.14,210.75,6444.0,209.2475,209.7152,209.1082,209.7152,6444.0
2025-03-28 09:50:00,210.71,211.98,210.71,211.09,11105.0,209.6754,210.9391,209.6754,210.0535,11105.0
2025-03-28 09:55:00,211.17,211.17,210.35,210.51,2403.0,210.1331,210.1331,209.3171,209.4764,2403.0
2025-03-28 10:00:00,210.46,211.59,210.19,211.59,4869.0,209.4266,210.5511,209.1579,210.5511,4869.0
2025-03-28 10:05:00,211.63,211.63,211.16,211.42,4305.0,210.5909,210.5909,210.1232,210.3819,4305.0
2025-03-28 10:10:00,211.42,211.42,210.61,210.63,4149.0,210.3819,210.3819,209.5759,209.5958,4149.0
2025-03-28 10:15:00,210.61,210.72,210.05,210.23,7321.0,209.5759,209.6853,209.0186,209.1977,7321.0
2025-03-28 10:20:00,210.18,210.21,209.79,209.8,4907.0,209.148,209.1778,208.7599,208.7698,4907.0
2025-03-28 10:25:00,209.79,210.04,209.74,209.96,4990.0,208.7599,209.0087,208.7101,208.9291,4990.0
2025-03-28 10:30:00,210.27,210.39,210.0,210.01,2338.0,209.2375,209.3569,208.9689,208.9788,2338.0
2025-03-28 10:35:00,210.01,210.23,209.96,210.23,4843.0,208.9788,209.1977,208.9291,209.1977,4843.0
2025-03-28 10:40:00,210.21,210.25,209.91,209.91,2402.0,209.1778,209.2176,208.8793,208.8793,2402.0
2025-03-28 10:45:00,209.78,209.79,209.28,209.36,2979.0,208.7499,208.7599,208.2524,208.332,2979.0
2025-03-28 10:50:00,209.31,209.96,209.3,209.96,2377.0,208.2822,208.9291,208.2723,208.9291,2377.0
2025-03-28 10:55:00,209.96,210.21,209.8,210.21,2160.0,208.9291,209.1778,208.7698,209.1778,2160.0
2025-03-28 11:00:00,210.04,210.19,209.87,209.92,7365.0,209.0087,209.1579,208.8395,208.8893,7365.0
2025-03-28 11:05:00,209.92,210.02,209.51,209.51,13735.0,208.8893,208.9888,208.4813,208.4813,13735.0
2025-03-28 11:10:00,209.35,209.44,208.99,209.44,8811.0,208.3221,208.4116,207.9638,208.4116,8811.0
2025-03-28 11:15:00,209.38,209.38,208.99,209.16,1731.0,208.3519,208.3519,207.9638,208.133,1731.0
2025-03-28 11:20:00,209.17,209.48,209.16,209.28,3730.0,208.1429,208.4514,208.133,208.2524,3730.0
2025-03-28 11:25:00,209.32,209.43,209.25,209.28,2612.0,208.2922,208.4017,208.2225,208.2524,2612.0
2025-03-28 11:30:00,209.27,209.46,209.18,209.3,1300.0,208.2424,208.4315,208.1529,208.2723,1300.0
2025-03-28 11:35:00,209.42,209.93,209.39,209.7,3104.0,208.3917,208.8992,208.3619,208.6703,3104.0
2025-03-28 11:40:00,209.63,209.63,209.4,209.56,1702.0,208.6007,208.6007,208.3718,208.531,1702.0
2025-03-28 11:45:00,209.43,209.68,209.4,209.4,4347.0,208.4017,208.6504,208.3718,208.3718,4347.0
2025-03-28 11:50:00,209.33,209.33,209.05,209.05,1400.0,208.3022,208.3022,208.0235,208.0235,1400.0
2025-03-28 11:55:00,209.15,209.19,208.95,209.06,4280.0,208.123,208.1628,207.924,208.0335,4280.0
2025-03-28 12:00:00,209.08,209.23,208.95,209.22,19454.0,208.0534,208.2026,207.924,208.1927,19454.0
2025-03-28 12:05:00,209.14,209.62,209.14,209.41,4118.0,208.1131,208.5907,208.1131,208.3818,4118.0
2025-03-28 12:10:00,209.33,209.38,209.19,209.24,1457.0,208.3022,208.3519,208.1628,208.2126,1457.0
2025-03-28 12:15:00,209.09,209.16,208.91,209.05,1100.0,208.0633,208.133,207.8842,208.0235,1100.0
2025-03-28 12:20:00,209.05,209.29,208.94,208.94,14100.0,208.0235,208.2623,207.9141,207.9141,14100.0
2025-03-28 12:25:00,208.89,208.92,208.77,208.77,2402.0,207.8643,207.8942,207.7449,207.7449,2402.0
2025-03-28 12:30:00,208.73,209.13,208.73,208.89,4978.0,207.7051,208.1031,207.7051,207.8643,4978.0
2025-03-28 12:35:00,208.94,209.0,208.8,208.81,4925.0,207.9141,207.9738,207.7748,207.7847,4925.0
2025-03-28 12:40:00,208.68,208.78,208.35,208.59,3372.0,207.6553,207.7549,207.327,207.5658,3372.0
2025-03-28 12:45:00,208.7,208.82,208.64,208.65,2180.0,207.6752,207.7947,207.6155,207.6255,2180.0
2025-03-28 12:50:00,208.75,208.75,208.38,208.38,1423.0,207.725,207.725,207.3568,207.3568,1423.0
2025-03-28 12:55:00,208.35,208.48,208.13,208.4,2860.0,207.327,207.4563,207.108,207.3767,2860.0
2025-03-28 13:00:00,208.28,208.38,207.89,207.89,2672.0,207.2573,207.3568,206.8692,206.8692,2672.0
2025-03-28 13:05:00,207.98,208.25,207.92,208.1,3522.0,206.9588,207.2275,206.8991,207.0782,3522.0
2025-03-28 13:10:00,207.95,208.03,207.84,208.01,2533.0,206.9289,207.0085,206.8195,206.9886,2533.0
2025-03-28 13:15:00,207.92,208.02,207.8,207.95,2005.0,206.8991,206.9986,206.7797,206.9289,2005.0
2025-03-28 13:20:00,208.02,208.17,207.95,208.1,2577.0,206.9986,207.1478,206.9289,207.0782,2577.0
2025-03-28 13:25:00,207.99,208.09,207.78,207.87,2247.0,206.9687,207.0682,206.7598,206.8493,2247.0
2025-03-28 13:30:00,207.82,208.09,207.78,208.03,2567.0,206.7996,207.0682,206.7598,207.0085,2567.0
2025-03-28 13:35:00,207.93,208.11,207.88,208.1,2848.0,206.909,207.0881,206.8593,207.0782,2848.0
2025-03-28 13:40:00,207.97,208.2,207.96,208.05,4942.0,206.9488,207.1777,206.9389,207.0284,4942.0
2025-03-28 13:45:00,208.05,208.37,208.04,208.27,2769.0,207.0284,207.3469,207.0185,207.2474,2769.0
2025-03-28 13:50:00,208.32,208.36,208.19,208.36,3160.0,207.2971,207.3369,207.1677,207.3369,3160.0
2025-03-28 13:55:00,208.36,208.59,208.26,208.59,6649.0,207.3369,207.5658,207.2374,207.5658,6649.0
2025-03-28 14:00:00,208.59,208.86,208.52,208.6,3166.0,207.5658,207.8345,207.4961,207.5757,3166.0
2025-03-28 14:05:00,208.57,208.79,208.55,208.77,2256.0,207.5459,207.7648,207.526,207.7449,2256.0
2025-03-28 14:10:00,208.91,208.97,208.41,208.41,4585.0,207.8842,207.9439,207.3867,207.3867,4585.0
2025-03-28 14:15:00,208.51,208.51,208.22,208.44,3174.0,207.4862,207.4862,207.1976,207.4165,3174.0
2025-03-28 14:20:00,208.37,208.51,208.34,208.34,2000.0,207.3469,207.4862,207.317,207.317,2000.0
2025-03-28 14:25:00,208.34,208.38,208.33,208.33,827.0,207.317,207.3568,207.3071,207.3071,827.0
2025-03-28 14:30:00,208.38,208.43,208.23,208.43,4977.0,207.3568,207.4066,207.2076,207.4066,4977.0
2025-03-28 14:35:00,208.41,208.41,208.13,208.22,1502.0,207.3867,207.3867,207.108,207.1976,1502.0
2025-03-28 14:40:00,208.21,208.52,208.15,208.39,3010.0,207.1877,207.4961,207.1279,207.3668,3010.0
2025-03-28 14:45:00,208.34,208.86,208.33,208.86,5588.0,207.317,207.8345,207.3071,207.8345,5588.0
2025-03-28 14:50:00,208.85,209.23,208.85,209.08,10603.0,207.8245,208.2026,207.8245,208.0534,10603.0
2025-03-28 14:55:00,209.04,209.2,208.8,209.11,3763.0,208.0136,208.1728,207.7748,208.0832,3763.0
2025-03-28 15:00:00,209.11,209.11,208.89,208.89,1475.0,208.0832,208.0832,207.8643,207.8643,1475.0
2025-03-28 15:05:00,208.8,209.09,208.79,208.99,2660.0,207.7748,208.0633,207.7648,207.9638,2660.0
2025-03-28 15:10:00,208.99,209.06,208.78,208.84,4161.0,207.9638,208.0335,207.7549,207.8146,4161.0
2025-03-28 15:15:00,208.92,208.92,208.55,208.72,2000.0,207.8942,207.8942,207.526,207.6951,2000.0
2025-03-28 15:20:00,208.8,208.8,208.57,208.59,4229.0,207.7748,207.7748,207.5459,207.5658,4229.0
2025-03-28 15:25:00,208.6,208.63,208.36,208.6,3850.0,207.5757,207.6056,207.3369,207.5757,3850.0
2025-03-28 15:30:00,208.52,208.79,208.51,208.6,3862.0,207.4961,207.7648,207.4862,207.5757,3862.0
2025-03-28 15:35:00,208.62,208.78,208.45,208.46,10026.0,207.5956,207.7549,207.4265,207.4364,10026.0
2025-03-28 15:40:00,208.46,208.56,208.04,208.14,8369.0,207.4364,207.5359,207.0185,207.118,8369.0
2025-03-28 15:45:00,208.19,208.35,207.89,208.35,9588.0,207.1677,207.327,206.8692,207.327,9588.0
2025-03-28 15:50:00,208.16,208.16,207.64,207.97,22692.0,207.1379,207.1379,206.6204,206.9488,22692.0
2025-03-28 15:55:00,207.87,208.12,207.32,207.72,89752.0,206.8493,207.0981,206.302,206.7001,89752.0
2025-03-31 09:30:00,208.13,209.32,207.84,209.0,17280.0,207.108,208.2922,206.8195,207.9738,17280.0
2025-03-31 09:35:00,209.39,209.49,208.96,209.45,1611.0,208.3619,208.4614,207.934,208.4216,1611.0
2025-03-31 09:40:00,209.16,209.51,208.47,209.49,3450.0,208.133,208.4813,207.4464,208.4614,3450.0
2025-03-31 09:45:00,209.94,210.0,209.49,209.91,12552.0,208.9092,208.9689,208.4614,208.8793,12552.0
2025-03-31 09:50:00,209.57,209.96,209.4,209.96,8187.0,208.541,208.9291,208.3718,208.9291,8187.0
2025-03-31 09:55:00,209.73,210.21,209.54,210.19,2778.0,208.7002,209.1778,208.5111,209.1579,2778.0
2025-03-31 10:00:00,210.35,211.35,210.17,210.7,9616.0,209.3171,210.3122,209.138,209.6654,9616.0
2025-03-31 10:05:00,210.53,210.61,210.09,210.29,4685.0,209.4963,209.5759,209.0584,209.2574,4685.0
2025-03-31 10:10:00,210.28,210.29,208.9,208.9,4457.0,209.2475,209.2574,207.8743,207.8743,4457.0
2025-03-31 10:15:00,209.52,209.66,209.03,209.37,2287.0,208.4912,208.6305,208.0036,208.342,2287.0
2025-03-31 10:20:00,209.1,209.33,208.91,209.11,8377.0,208.0733,208.3022,207.8842,208.0832,8377.0
2025-03-31 10:25:00,209.28,209.47,209.11,209.47,3629.0,208.2524,208.4415,208.0832,208.4415,3629.0
2025-03-31 10:30:00,209.41,210.05,209.27,209.81,6750.0,208.3818,209.0186,208.2424,208.7798,6750.0
2025-03-31 10:35:00,209.84,210.49,209.84,210.23,3636.0,208.8096,209.4565,208.8096,209.1977,3636.0
2025-03-31 10:40:00,210.62,210.62,210.02,210.35,3431.0,209.5858,209.5858,208.9888,209.3171,3431.0
2025-03-31 10:45:00,210.5,210.61,210.08,210.09,2654.0,209.4664,209.5759,209.0485,209.0584,2654.0
2025-03-31 10:50:00,210.16,210.16,209.68,209.79,1775.0,209.1281,209.1281,208.6504,208.7599,1775.0
2025-03-31 10:55:00,209.79,210.07,209.79,209.88,1326.0,208.7599,209.0385,208.7599,208.8495,1326.0
2025-03-31 11:00:00,210.02,210.02,209.55,209.55,3629.0,208.9888,208.9888,208.5211,208.5211,3629.0
2025-03-31 11:05:00,209.88,209.92,209.71,209.92,2254.0,208.8495,208.8893,208.6803,208.8893,2254.0
2025-03-31 11:10:00,210.03,210.17,209.99,210.09,2713.0,208.9987,209.138,208.9589,209.0584,2713.0
2025-03-31 11:15:00,210.0,210.27,209.98,209.98,2707.0,208.9689,209.2375,208.949,208.949,2707.0
2025-03-31 11:20:00,210.08,210.08,209.8,209.91,1529.0,209.0485,209.0485,208.7698,208.8793,1529.0
2025-03-31 11:25:00,209.77,209.77,209.36,209.53,2112.0,208.74,208.74,208.332,208.5012,2112.0
2025-03-31 11:30:00,209.47,209.5,208.79,208.79,1731.0,208.4415,208.4713,207.7648,207.7648,1731.0
2025-03-31 11:35:00,208.7,209.22,208.7,209.02,2260.0,207.6752,208.1927,207.6752,207.9937,2260.0
2025-03-31 11:40:00,209.03,209.28,209.02,209.14,2214.0,208.0036,208.2524,207.9937,208.1131,2214.0
2025-03-31 11:45:00,209.11,209.42,208.97,209.28,1693.0,208.0832,208.3917,207.9439,208.2524,1693.0
2025-03-31 11:50:00,209.28,209.29,208.79,208.79,2871.0,208.2524,208.2623,207.7648,207.7648,2871.0
2025-03-31 11:55:00,208.91,208.96,208.69,208.84,1303.0,207.8842,207.934,207.6653,207.8146,1303.0
2025-03-31 12:00:00,209.06,209.06,208.49,208.62,2145.0,208.0335,208.0335,207.4663,207.5956,2145.0
2025-03-31 12:05:00,208.68,208.85,208.55,208.55,6123.0,207.6553,207.8245,207.526,207.526,6123.0
2025-03-31 12:10:00,208.63,208.63,208.3,208.48,1795.0,207.6056,207.6056,207.2772,207.4563,1795.0
2025-03-31 12:15:00,208.28,208.48,208.27,208.46,1991.0,207.2573,207.4563,207.2474,207.4364,1991.0
2025-03-31 12:20:00,208.44,208.73,208.37,208.73,1345.0,207.4165,207.7051,207.3469,207.7051,1345.0
2025-03-31 12:25:00,208.6,208.9,208.6,208.86,1260.0,207.5757,207.8743,207.5757,207.8345,1260.0
2025-03-31 12:30:00,208.81,208.81,208.61,208.62,2267.0,207.7847,207.7847,207.5857,207.5956,2267.0
2025-03-31 12:35:00,208.51,208.52,208.3,208.36,2728.0,207.4862,207.4961,207.2772,207.3369,2728.0
2025-03-31 12:40:00,208.42,208.53,208.28,208.37,1674.0,207.3966,207.5061,207.2573,207.3469,1674.0
2025-03-31 12:45:00,208.28,208.53,208.05,208.12,4738.0,207.2573,207.5061,207.0284,207.0981,4738.0
2025-03-31 12:50:00,208.17,208.24,208.17,208.24,445.0,207.1478,207.2175,207.1478,207.2175,445.0
2025-03-31 12:55:00,208.34,208.44,208.07,208.16,6306.0,207.317,207.4165,207.0483,207.1379,6306.0
2025-03-31 13:00:00,208.14,208.14,208.01,208.01,2191.0,207.118,207.118,206.9886,206.9886,2191.0
2025-03-31 13:05:00,208.0,208.53,207.99,208.49,1000.0,206.9787,207.5061,206.9687,207.4663,1000.0
2025-03-31 13:10:00,208.49,208.56,208.24,208.33,4984.0,207.4663,207.5359,207.2175,207.3071,4984.0
2025-03-31 13:15:00,208.41,208.47,208.18,208.26,3444.0,207.3867,207.4464,207.1578,207.2374,3444.0
2025-03-31 13:20:00,208.18,208.24,208.0,208.24,2243.0,207.1578,207.2175,206.9787,207.2175,2243.0
2025-03-31 13:25:00,208.23,208.27,208.14,208.23,1659.0,207.2076,207.2474,207.118,207.2076,1659.0
2025-03-31 13:30:00,208.22,208.27,207.95,207.96,1666.0,207.1976,207.2474,206.9289,206.9389,1666.0
2025-03-31 13:35:00,207.98,207.98,207.69,207.92,2035.0,206.9588,206.9588,206.6702,206.8991,2035.0
2025-03-31 13:40:00,207.94,207.94,207.72,207.76,1979.0,206.919,206.919,206.7001,206.7399,1979.0
2025-03-31 13:45:00,207.76,207.79,207.58,207.79,4807.0,206.7399,206.7697,206.5607,206.7697,4807.0
2025-03-31 13:50:00,207.85,208.21,207.85,208.14,1711.0,206.8294,207.1877,206.8294,207.118,1711.0
2025-03-31 13:55:00,208.12,208.24,208.07,208.1,3274.0,207.0981,207.2175,207.0483,207.0782,3274.0
2025-03-31 14:00:00,208.12,208.47,207.93,208.42,4883.0,207.0981,207.4464,206.909,207.3966,4883.0
2025-03-31 14:05:00,208.44,209.25,208.44,209.25,7954.0,207.4165,208.2225,207.4165,208.2225,7954.0
2025-03-31 14:10:00,209.29,209.42,209.02,209.02,4321.0,208.2623,208.3917,207.9937,207.9937,4321.0
2025-03-31 14:15:00,209.03,209.19,209.02,209.18,3311.0,208.0036,208.1628,207.9937,208.1529,3311.0
2025-03-31 14:20:00,209.22,209.32,209.03,209.19,2761.0,208.1927,208.2922,208.0036,208.1628,2761.0
2025-03-31 14:25:00,209.13,209.2,209.03,209.05,3370.0,208.1031,208.1728,208.0036,208.0235,3370.0
2025-03-31 14:30:00,209.08,209.26,208.93,208.99,4776.0,208.0534,208.2325,207.9041,207.9638,4776.0
2025-03-31 14:35:00,208.98,209.31,208.91,209.24,5936.0,207.9539,208.2822,207.8842,208.2126,5936.0
2025-03-31 14:40:00,209.24,209.36,209.14,209.15,3044.0,208.2126,208.332,208.1131,208.123,3044.0
2025-03-31 14:45:00,209.19,209.19,208.99,209.17,2662.0,208.1628,208.1628,207.9638,208.1429,2662.0
2025-03-31 14:50:00,209.25,209.32,209.25,209.3,923.0,208.2225,208.2922,208.2225,208.2723,923.0
2025-03-31 14:55:00,209.2,209.24,208.93,209.01,2768.0,208.1728,208.2126,207.9041,207.9837,2768.0
2025-03-31 15:00:00,208.96,209.6,208.96,209.6,11315.0,207.934,208.5708,207.934,208.5708,11315.0
2025-03-31 15:05:00,209.59,209.68,209.38,209.56,4882.0,208.5609,208.6504,208.3519,208.531,4882.0
2025-03-31 15:10:00,209.51,210.0,209.51,209.89,5129.0,208.4813,208.9689,208.4813,208.8594,5129.0
2025-03-31 15:15:00,209.98,210.02,209.76,209.86,3110.0,208.949,208.9888,208.73,208.8295,3110.0
2025-03-31 15:20:00,209.8,210.05,209.79,209.92,3022.0,208.7698,209.0186,208.7599,208.8893,3022.0
2025-03-31 15:25:00,209.78,209.85,209.31,209.35,3777.0,208.7499,208.8196,208.2822,208.3221,3777.0
2025-03-31 15:30:00,209.25,209.73,209.25,209.73,8112.0,208.2225,208.7002,208.2225,208.7002,8112.0
2025-03-31 15:35:00,209.79,209.93,209.38,209.47,9310.0,208.7599,208.8992,208.3519,208.4415,9310.0
2025-03-31 15:40:00,209.56,210.46,209.56,210.03,7442.0,208.531,209.4266,208.531,208.9987,7442.0
2025-03-31 15:45:00,209.98,210.14,209.73,209.99,7545.0,208.949,209.1082,208.7002,208.9589,7545.0
2025-03-31 15:50:00,209.95,210.14,209.08,209.53,20581.0,208.9191,209.1082,208.0534,208.5012,20581.0
2025-03-31 15:55:00,209.83,209.83,209.01,209.31,73032.0,208.7997,208.7997,207.9837,208.2822,73032.0
2025-04-01 09:30:00,209.49,209.8,208.08,208.96,14350.0,208.4614,208.7698,207.0583,207.934,14350.0
2025-04-01 09:35:00,209.18,209.83,209.17,209.77,2137.0,208.1529,208.7997,208.1429,208.74,2137.0
2025-04-01 09:40:00,209.28,209.84,208.17,208.18,6296.0,208.2524,208.8096,207.1478,207.1578,6296.0
2025-04-01 09:45:00,208.71,209.84,208.67,208.99,7880.0,207.6852,208.8096,207.6454,207.9638,7880.0
2025-04-01 09:50:00,209.08,209.83,208.43,209.18,10363.0,208.0534,208.7997,207.4066,208.1529,10363.0
2025-04-01 09:55:00,209.44,209.74,209.06,209.22,7355.0,208.4116,208.7101,208.0335,208.1927,7355.0
2025-04-01 10:00:00,209.26,209.92,208.59,208.59,15519.0,208.2325,208.8893,207.5658,207.5658,15519.0
2025-04-01 10:05:00,209.01,209.01,208.2,208.39,3704.0,207.9837,207.9837,207.1777,207.3668,3704.0
2025-04-01 10:10:00,208.53,208.53,208.16,208.44,3258.0,207.5061,207.5061,207.1379,207.4165,3258.0
2025-04-01 10:15:00,208.51,209.59,208.51,209.59,11564.0,207.4862,208.5609,207.4862,208.5609,11564.0
2025-04-01 10:20:00,209.59,209.8,209.46,209.76,6701.0,208.5609,208.7698,208.4315,208.73,6701.0
2025-04-01 10:25:00,209.59,210.15,209.55,209.8,10195.0,208.5609,209.1181,208.5211,208.7698,10195.0
2025-04-01 10:30:00,209.8,210.42,209.8,210.21,3814.0,208.7698,209.3868,208.7698,209.1778,3814.0
2025-04-01 10:35:00,210.21,210.75,210.21,210.55,11308.0,209.1778,209.7152,209.1778,209.5162,11308.0
2025-04-01 10:40:00,210.57,211.27,210.57,211.27,3285.0,209.5361,210.2326,209.5361,210.2326,3285.0
2025-04-01 10:45:00,211.27,211.27,210.96,210.99,3075.0,210.2326,210.2326,209.9241,209.954,3075.0
2025-04-01 10:50:00,211.0,211.56,211.0,211.34,4639.0,209.964,210.5212,209.964,210.3023,4639.0
2025-04-01 10:55:00,211.22,211.63,211.19,211.28,3296.0,210.1829,210.5909,210.153,210.2426,3296.0
2025-04-01 11:00:00,211.14,211.56,211.06,211.56,3861.0,210.1033,210.5212,210.0237,210.5212,3861.0
2025-04-01 11:05:00,211.51,211.8,211.4,211.67,5604.0,210.4714,210.76,210.362,210.6307,5604.0
2025-04-01 11:10:00,211.6,211.99,211.52,211.98,2746.0,210.561,210.9491,210.4814,210.9391,2746.0
2025-04-01 11:15:00,211.84,212.06,211.84,211.9,2858.0,210.7998,211.0187,210.7998,210.8595,2858.0
2025-04-01 11:20:00,211.71,211.86,211.51,211.67,3165.0,210.6705,210.8197,210.4714,210.6307,3165.0
2025-04-01 11:25:00,211.68,211.69,211.44,211.56,1962.0,210.6406,210.6506,210.4018,210.5212,1962.0
2025-04-01 11:30:00,211.4,211.51,211.09,211.48,2787.0,210.362,210.4714,210.0535,210.4416,2787.0
2025-04-01 11:35:00,211.53,211.7,211.37,211.54,2036.0,210.4913,210.6605,210.3321,210.5013,2036.0
2025-04-01 11:40:00,211.38,211.58,211.34,211.45,5224.0,210.3421,210.5411,210.3023,210.4117,5224.0
2025-04-01 11:45:00,211.57,211.72,211.45,211.45,1001.0,210.5312,210.6804,210.4117,210.4117,1001.0
2025-04-01 11:50:00,211.48,211.86,211.39,211.78,4588.0,210.4416,210.8197,210.352,210.7401,4588.0
2025-04-01 11:55:00,211.76,211.94,211.68,211.84,3113.0,210.7202,210.8993,210.6406,210.7998,3113.0
2025-04-01 12:00:00,211.78,212.23,211.78,212.16,4223.0,210.7401,211.1879,210.7401,211.1183,4223.0
2025-04-01 12:05:00,212.1,212.29,212.04,212.23,4211.0,211.0585,211.2476,210.9988,211.1879,4211.0
2025-04-01 12:10:00,212.19,212.44,212.16,212.44,4588.0,211.1481,211.3969,211.1183,211.3969,4588.0
2025-04-01 12:15:00,212.45,212.67,212.44,212.56,4560.0,211.4068,211.6258,211.3969,211.5163,4560.0
2025-04-01 12:20:00,212.56,212.58,212.41,212.5,5978.0,211.5163,211.5362,211.367,211.4566,5978.0
2025-04-01 12:25:00,212.41,212.48,212.11,212.11,5400.0,211.367,211.4367,211.0685,211.0685,5400.0
2025-04-01 12:30:00,212.02,212.1,211.48,211.48,7432.0,210.9789,211.0585,210.4416,210.4416,7432.0
2025-04-01 12:35:00,211.37,211.38,211.26,211.38,1024.0,210.3321,210.3421,210.2227,210.3421,1024.0
2025-04-01 12:40:00,211.25,211.31,210.81,210.81,1689.0,210.2127,210.2724,209.7749,209.7749,1689.0
2025-04-01 12:45:00,210.81,210.92,210.68,210.81,3970.0,209.7749,209.8843,209.6455,209.7749,3970.0
2025-04-01 12:50:00,210.8,211.01,210.8,210.92,2246.0,209.7649,209.9739,209.7649,209.8843,2246.0
2025-04-01 12:55:00,210.89,210.89,210.56,210.56,2348.0,209.8545,209.8545,209.5261,209.5261,2348.0
2025-04-01 13:00:00,210.57,210.57,210.31,210.31,933.0,209.5361,209.5361,209.2773,209.2773,933.0
2025-04-01 13:05:00,210.31,210.6,210.3,210.54,5232.0,209.2773,209.5659,209.2674,209.5062,5232.0
2025-04-01 13:10:00,210.52,210.69,210.48,210.58,1145.0,209.4863,209.6555,209.4465,209.546,1145.0
2025-04-01 13:15:00,210.64,210.64,210.53,210.6,2510.0,209.6057,209.6057,209.4963,209.5659,2510.0
2025-04-01 13:20:00,210.69,210.85,210.62,210.84,3076.0,209.6555,209.8147,209.5858,209.8047,3076.0
2025-04-01 13:25:00,210.69,210.7,210.58,210.58,861.0,209.6555,209.6654,209.546,209.546,861.0
2025-04-01 13:30:00,210.58,210.66,210.19,210.19,2831.0,209.546,209.6256,209.1579,209.1579,2831.0
2025-04-01 13:35:00,210.15,210.3,210.12,210.21,2561.0,209.1181,209.2674,209.0883,209.1778,2561.0
2025-04-01 13:40:00,210.28,210.43,210.17,210.21,2053.0,209.2475,209.3967,209.138,209.1778,2053.0
2025-04-01 13:45:00,210.21,210.33,210.08,210.33,1434.0,209.1778,209.2972,209.0485,209.2972,1434.0
2025-04-01 13:50:00,210.43,210.54,210.19,210.19,2084.0,209.3967,209.5062,209.1579,209.1579,2084.0
2025-04-01 13:55:00,210.24,210.42,210.19,210.2,2032.0,209.2077,209.3868,209.1579,209.1679,2032.0
2025-04-01 14:00:00,210.07,210.2,209.87,209.87,1000.0,209.0385,209.1679,208.8395,208.8395,1000.0
2025-04-01 14:05:00,209.99,210.52,209.84,210.15,7730.0,208.9589,209.4863,208.8096,209.1181,7730.0
2025-04-01 14:10:00,210.15,210.26,209.95,210.05,3381.0,209.1181,209.2276,208.9191,209.0186,3381.0
2025-04-01 14:15:00,210.22,210.33,210.08,210.1,2000.0,209.1878,209.2972,209.0485,209.0684,2000.0
2025-04-01 14:20:00,210.06,210.19,210.0,210.11,4122.0,209.0286,209.1579,208.9689,209.0783,4122.0
2025-04-01 14:25:00,210.06,210.06,209.85,210.02,3184.0,209.0286,209.0286,208.8196,208.9888,3184.0
2025-04-01 14:30:00,210.0,210.44,209.99,210.21,5496.0,208.9689,209.4067,208.9589,209.1778,5496.0
2025-04-01 14:35:00,210.31,210.43,210.14,210.14,6554.0,209.2773,209.3967,209.1082,209.1082,6554.0
2025-04-01 14:40:00,210.18,210.39,210.14,210.23,2400.0,209.148,209.3569,209.1082,209.1977,2400.0
2025-04-01 14:45:00,210.23,210.37,210.03,210.09,1900.0,209.1977,209.337,208.9987,209.0584,1900.0
2025-04-01 14:50:00,210.0,210.0,209.71,209.96,6475.0,208.9689,208.9689,208.6803,208.9291,6475.0
2025-04-01 14:55:00,210.0,210.29,209.99,210.21,3800.0,208.9689,209.2574,208.9589,209.1778,3800.0
2025-04-01 15:00:00,210.19,210.55,210.18,210.52,5843.0,209.1579,209.5162,209.148,209.4863,5843.0
2025-04-01 15:05:00,210.59,210.65,210.13,210.13,5557.0,209.556,209.6157,209.0982,209.0982,5557.0
2025-04-01 15:10:00,209.98,209.98,209.78,209.9,3843.0,208.949,208.949,208.7499,208.8694,3843.0
2025-04-01 15:15:00,209.94,210.0,209.7,209.7,4298.0,208.9092,208.9689,208.6703,208.6703,4298.0
2025-04-01 15:20:00,209.67,209.88,209.67,209.78,11469.0,208.6405,208.8495,208.6405,208.7499,11469.0
2025-04-01 15:25:00,209.77,209.93,209.7,209.72,3790.0,208.74,208.8992,208.6703,208.6902,3790.0
2025-04-01 15:30:00,209.8,210.01,209.79,209.91,4516.0,208.7698,208.9788,208.7599,208.8793,4516.0
2025-04-01 15:35:00,209.81,209.88,209.48,209.83,7777.0,208.7798,208.8495,208.4514,208.7997,7777.0
2025-04-01 15:40:00,209.81,209.82,209.59,209.69,9468.0,208.7798,208.7897,208.5609,208.6604,9468.0
2025-04-01 15:45:00,209.7,209.85,209.54,209.81,8090.0,208.6703,208.8196,208.5111,208.7798,8090.0
2025-04-01 15:50:00,209.95,209.95,209.15,209.15,25042.0,208.9191,208.9191,208.123,208.123,25042.0
2025-04-01 15:55:00,209.25,209.78,209.22,209.66,45523.0,208.2225,208.7499,208.1927,208.6305,45523.0
2025-04-02 09:30:00,208.06,210.71,208.06,209.84,23402.0,207.0384,209.6754,207.0384,208.8096,23402.0
2025-04-02 09:35:00,209.71,210.53,208.73,210.53,16952.0,208.6803,209.4963,207.7051,209.4963,16952.0
2025-04-02 09:40:00,210.15,210.3,209.84,210.28,5731.0,209.1181,209.2674,208.8096,209.2475,5731.0
2025-04-02 09:45:00,210.11,210.2,209.5,209.66,9498.0,209.0783,209.1679,208.4713,208.6305,9498.0
2025-04-02 09:50:00,209.72,210.1,209.51,209.76,5469.0,208.6902,209.0684,208.4813,208.73,5469.0
2025-04-02 09:55:00,209.75,210.04,209.4,210.01,18512.0,208.7201,209.0087,208.3718,208.9788,18512.0
2025-04-02 10:00:00,210.22,210.48,209.71,209.84,7981.0,209.1878,209.4465,208.6803,208.8096,7981.0
2025-04-02 10:05:00,209.83,210.17,209.82,210.0,6591.0,208.7997,209.138,208.7897,208.9689,6591.0
2025-04-02 10:10:00,210.13,210.67,210.04,210.31,6259.0,209.0982,209.6356,209.0087,209.2773,6259.0
2025-04-02 10:15:00,210.31,210.54,210.22,210.47,2757.0,209.2773,209.5062,209.1878,209.4366,2757.0
2025-04-02 10:20:00,210.47,210.65,210.11,210.2,5099.0,209.4366,209.6157,209.0783,209.1679,5099.0
2025-04-02 10:25:00,210.15,210.4,210.02,210.02,2899.0,209.1181,209.3669,208.9888,208.9888,2899.0
2025-04-02 10:30:00,210.04,210.41,210.04,210.2,2155.0,209.0087,209.3768,209.0087,209.1679,2155.0
2025-04-02 10:35:00,210.04,210.04,209.61,209.61,3586.0,209.0087,209.0087,208.5808,208.5808,3586.0
2025-04-02 10:40:00,209.72,209.86,209.57,209.81,4745.0,208.6902,208.8295,208.541,208.7798,4745.0
2025-04-02 10:45:00,209.92,210.21,209.85,210.08,2525.0,208.8893,209.1778,208.8196,209.0485,2525.0
2025-04-02 10:50:00,210.04,210.83,210.04,210.63,5464.0,209.0087,209.7948,209.0087,209.5958,5464.0
2025-04-02 10:55:00,210.69,210.9,210.59,210.59,4435.0,209.6555,209.8644,209.556,209.556,4435.0
2025-04-02 11:00:00,210.59,210.7,210.46,210.46,2391.0,209.556,209.6654,209.4266,209.4266,2391.0
2025-04-02 11:05:00,210.51,210.61,210.45,210.47,998.0,209.4764,209.5759,209.4167,209.4366,998.0
2025-04-02 11:10:00,210.47,210.52,210.2,210.21,2752.0,209.4366,209.4863,209.1679,209.1778,2752.0
2025-04-02 11:15:00,210.25,210.39,210.16,210.36,2677.0,209.2176,209.3569,209.1281,209.3271,2677.0
2025-04-02 11:20:00,210.4,210.85,210.33,210.78,4882.0,209.3669,209.8147,209.2972,209.745,4882.0
2025-04-02 11:25:00,210.84,211.44,210.79,211.44,5068.0,209.8047,210.4018,209.755,210.4018,5068.0
2025-04-02 11:30:00,211.59,212.24,211.44,212.11,9341.0,210.5511,211.1979,210.4018,211.0685,9341.0
2025-04-02 11:35:00,212.11,212.23,211.88,212.21,5283.0,211.0685,211.1879,210.8396,211.168,5283.0
2025-04-02 11:40:00,212.19,212.21,211.58,211.65,7050.0,211.1481,211.168,210.5411,210.6108,7050.0
2025-04-02 11:45:00,211.65,211.99,211.64,211.99,7433.0,210.6108,210.9491,210.6008,210.9491,7433.0
2025-04-02 11:50:00,211.74,211.88,211.26,211.49,6764.0,210.7003,210.8396,210.2227,210.4515,6764.0
2025-04-02 11:55:00,211.71,211.89,211.5,211.64,2712.0,210.6705,210.8496,210.4615,210.6008,2712.0
2025-04-02 12:00:00,211.78,211.9,211.56,211.57,6191.0,210.7401,210.8595,210.5212,210.5312,6191.0
2025-04-02 12:05:00,211.57,211.71,211.33,211.63,2529.0,210.5312,210.6705,210.2923,210.5909,2529.0
2025-04-02 12:10:00,211.55,212.03,211.55,211.95,1534.0,210.5113,210.9889,210.5113,210.9093,1534.0
2025-04-02 12:15:00,212.14,212.25,211.83,212.05,3403.0,211.0984,211.2078,210.7899,211.0088,3403.0
2025-04-02 12:20:00,211.94,212.18,211.9,212.11,1832.0,210.8993,211.1382,210.8595,211.0685,1832.0
2025-04-02 12:25:00,212.11,212.3,212.02,212.2,2265.0,211.0685,211.2576,210.9789,211.1581,2265.0
2025-04-02 12:30:00,212.18,212.34,212.02,212.34,2980.0,211.1382,211.2974,210.9789,211.2974,2980.0
2025-04-02 12:35:00,212.42,212.47,212.28,212.47,1931.0,211.377,211.4267,211.2377,211.4267,1931.0
2025-04-02 12:40:00,212.53,212.78,212.53,212.66,3413.0,211.4864,211.7352,211.4864,211.6158,3413.0
2025-04-02 12:45:00,212.65,213.16,212.64,213.1,5660.0,211.6058,212.1133,211.5959,212.0536,5660.0
2025-04-02 12:50:00,213.25,213.41,212.19,212.52,12795.0,212.2029,212.3621,211.1481,211.4765,12795.0
2025-04-02 12:55:00,212.52,212.57,212.08,212.46,4743.0,211.4765,211.5262,211.0386,211.4168,4743.0
2025-04-02 13:00:00,212.33,212.65,212.33,212.51,940.0,211.2874,211.6058,211.2874,211.4665,940.0
2025-04-02 13:05:00,212.43,212.77,212.42,212.66,1879.0,211.3869,211.7253,211.377,211.6158,1879.0
2025-04-02 13:10:00,212.66,212.99,212.66,212.85,3677.0,211.6158,211.9442,211.6158,211.8049,3677.0
2025-04-02 13:15:00,213.0,213.0,212.65,212.95,1932.0,211.9541,211.9541,211.6058,211.9044,1932.0
2025-04-02 13:20:00,212.97,212.99,212.71,212.84,1560.0,211.9243,211.9442,211.6656,211.7949,1560.0
2025-04-02 13:25:00,212.9,212.93,212.72,212.84,3776.0,211.8546,211.8845,211.6755,211.7949,3776.0
2025-04-02 13:30:00,212.84,212.84,212.39,212.61,7872.0,211.7949,211.7949,211.3471,211.566,7872.0
2025-04-02 13:35:00,212.42,212.48,212.27,212.48,2109.0,211.377,211.4367,211.2277,211.4367,2109.0
2025-04-02 13:40:00,212.37,212.4,212.12,212.22,1830.0,211.3272,211.3571,211.0785,211.178,1830.0
2025-04-02 13:45:00,212.21,212.4,212.03,212.11,2842.0,211.168,211.3571,210.9889,211.0685,2842.0
2025-04-02 13:50:00,212.11,212.16,211.99,212.09,3393.0,211.0685,211.1183,210.9491,211.0486,3393.0
2025-04-02 13:55:00,212.16,212.33,212.16,212.33,1210.0,211.1183,211.2874,211.1183,211.2874,1210.0
2025-04-02 14:00:00,212.44,212.51,212.22,212.38,1783.0,211.3969,211.4665,211.178,211.3372,1783.0
2025-04-02 14:05:00,212.33,212.5,212.12,212.28,4326.0,211.2874,211.4566,211.0785,211.2377,4326.0
2025-04-02 14:10:00,212.16,212.48,212.15,212.31,2337.0,211.1183,211.4367,211.1083,211.2675,2337.0
2025-04-02 14:15:00,212.39,212.39,211.99,212.04,1600.0,211.3471,211.3471,210.9491,210.9988,1600.0
2025-04-02 14:20:00,212.06,212.29,212.0,212.14,1710.0,211.0187,211.2476,210.959,211.0984,1710.0
2025-04-02 14:25:00,212.14,212.28,212.0,212.0,4621.0,211.0984,211.2377,210.959,210.959,4621.0
2025-04-02 14:30:00,211.81,212.05,211.81,211.95,1023.0,210.77,211.0088,210.77,210.9093,1023.0
2025-04-02 14:35:00,211.95,212.35,211.94,212.29,2503.0,210.9093,211.3073,210.8993,211.2476,2503.0
2025-04-02 14:40:00,212.29,212.44,212.23,212.42,2279.0,211.2476,211.3969,211.1879,211.377,2279.0
2025-04-02 14:45:00,212.5,212.5,212.03,212.24,4923.0,211.4566,211.4566,210.9889,211.1979,4923.0
2025-04-02 14:50:00,212.24,212.34,212.03,212.25,4649.0,211.1979,211.2974,210.9889,211.2078,4649.0
2025-04-02 14:55:00,212.2,212.2,211.75,211.75,2022.0,211.1581,211.1581,210.7103,210.7103,2022.0
2025-04-02 15:00:00,211.77,212.22,211.77,212.05,4139.0,210.7302,211.178,210.7302,211.0088,4139.0
2025-04-02 15:05:00,212.12,212.19,211.98,212.09,15038.0,211.0785,211.1481,210.9391,211.0486,15038.0
2025-04-02 15:10:00,212.08,212.09,211.79,211.79,3512.0,211.0386,211.0486,210.7501,210.7501,3512.0
2025-04-02 15:15:00,211.72,211.9,211.59,211.87,3957.0,210.6804,210.8595,210.5511,210.8297,3957.0
2025-04-02 15:20:00,211.86,211.88,211.77,211.79,3288.0,210.8197,210.8396,210.7302,210.7501,3288.0
2025-04-02 15:25:00,211.73,211.73,211.46,211.52,2220.0,210.6904,210.6904,210.4217,210.4814,2220.0
2025-04-02 15:30:00,211.52,211.95,211.45,211.95,3905.0,210.4814,210.9093,210.4117,210.9093,3905.0
2025-04-02 15:35:00,211.94,212.02,211.82,212.02,3804.0,210.8993,210.9789,210.7799,210.9789,3804.0
2025-04-02 15:40:00,212.0,212.23,211.99,212.09,7916.0,210.959,211.1879,210.9491,211.0486,7916.0
2025-04-02 15:45:00,212.08,212.26,211.9,212.19,10641.0,211.0386,211.2178,210.8595,211.1481,10641.0
2025-04-02 15:50:00,212.11,212.18,211.57,211.75,21915.0,211.0685,211.1382,210.5312,210.7103,21915.0
2025-04-02 15:55:00,211.77,212.26,211.65,211.72,78503.0,210.7302,211.2178,210.6108,210.6804,78503.0
2025-04-03 09:30:00,210.73,214.97,210.43,214.96,19102.0,209.6953,213.9145,209.3967,213.9045,19102.0
2025-04-03 09:35:00,215.0,215.75,214.36,214.36,8484.0,213.9443,214.6906,213.3075,213.3075,8484.0
2025-04-03 09:40:00,214.2,215.44,214.03,214.72,2897.0,213.1482,214.3821,212.9791,213.6657,2897.0
2025-04-03 09:45:00,214.94,214.97,213.92,213.92,11289.0,213.8846,213.9145,212.8696,212.8696,11289.0
2025-04-03 09:50:00,214.47,214.78,213.45,213.71,4462.0,213.4169,213.7254,212.4019,212.6606,4462.0
2025-04-03 09:55:00,213.41,213.86,213.26,213.8,2680.0,212.3621,212.8099,212.2129,212.7502,2680.0
2025-04-03 10:00:00,213.66,214.22,213.01,213.3,6622.0,212.6109,213.1681,211.9641,212.2527,6622.0
2025-04-03 10:05:00,213.27,213.85,212.42,212.74,9091.0,212.2228,212.8,211.377,211.6954,9091.0
2025-04-03 10:10:00,212.66,212.78,211.31,211.8,10963.0,211.6158,211.7352,210.2724,210.76,10963.0
2025-04-03 10:15:00,211.46,211.9,211.31,211.56,7639.0,210.4217,210.8595,210.2724,210.5212,7639.0
2025-04-03 10:20:00,211.53,211.62,211.06,211.25,4755.0,210.4913,210.5809,210.0237,210.2127,4755.0
2025-04-03 10:25:00,211.33,211.81,211.33,211.81,3599.0,210.2923,210.77,210.2923,210.77,3599.0
2025-04-03 10:30:00,211.62,212.21,211.45,212.11,6382.0,210.5809,211.168,210.4117,211.0685,6382.0
2025-04-03 10:35:00,212.11,212.81,212.1,212.2,6116.0,211.0685,211.7651,211.0585,211.1581,6116.0
2025-04-03 10:40:00,211.94,212.26,211.69,211.84,4078.0,210.8993,211.2178,210.6506,210.7998,4078.0
2025-04-03 10:45:00,211.6,211.6,211.17,211.2,7382.0,210.561,210.561,210.1331,210.163,7382.0
2025-04-03 10:50:00,211.31,211.31,210.69,210.81,8840.0,210.2724,210.2724,209.6555,209.7749,8840.0
2025-04-03 10:55:00,210.69,210.8,210.2,210.27,6128.0,209.6555,209.7649,209.1679,209.2375,6128.0
2025-04-03 11:00:00,210.27,210.85,210.24,210.62,7165.0,209.2375,209.8147,209.2077,209.5858,7165.0
2025-04-03 11:05:00,210.55,210.55,210.16,210.17,4824.0,209.5162,209.5162,209.1281,209.138,4824.0
2025-04-03 11:10:00,210.14,210.49,210.0,210.0,3259.0,209.1082,209.4565,208.9689,208.9689,3259.0
2025-04-03 11:15:00,210.01,210.45,209.99,210.02,4792.0,208.9788,209.4167,208.9589,208.9888,4792.0
2025-04-03 11:20:00,210.02,210.4,210.02,210.4,1302.0,208.9888,209.3669,208.9888,209.3669,1302.0
2025-04-03 11:25:00,210.45,210.6,210.33,210.41,7965.0,209.4167,209.5659,209.2972,209.3768,7965.0
2025-04-03 11:30:00,210.42,210.63,210.32,210.52,4635.0,209.3868,209.5958,209.2873,209.4863,4635.0
2025-04-03 11:35:00,210.52,210.88,210.29,210.8,7178.0,209.4863,209.8445,209.2574,209.7649,7178.0
2025-04-03 11:40:00,210.95,211.28,210.8,211.28,2575.0,209.9142,210.2426,209.7649,210.2426,2575.0
2025-04-03 11:45:00,211.15,211.18,210.81,210.89,4402.0,210.1132,210.1431,209.7749,209.8545,4402.0
2025-04-03 11:50:00,210.95,210.95,210.66,210.89,5359.0,209.9142,209.9142,209.6256,209.8545,5359.0
2025-04-03 11:55:00,210.93,211.11,210.67,211.06,1500.0,209.8943,210.0734,209.6356,210.0237,1500.0
2025-04-03 12:00:00,211.05,211.13,210.43,210.43,3291.0,210.0137,210.0933,209.3967,209.3967,3291.0
2025-04-03 12:05:00,210.58,210.77,210.52,210.69,1818.0,209.546,209.7351,209.4863,209.6555,1818.0
2025-04-03 12:10:00,210.68,210.82,210.67,210.73,2833.0,209.6455,209.7848,209.6356,209.6953,2833.0
2025-04-03 12:15:00,210.77,211.06,210.76,211.0,3555.0,209.7351,210.0237,209.7251,209.964,3555.0
2025-04-03 12:20:00,210.86,211.19,210.79,210.92,4285.0,209.8246,210.153,209.755,209.8843,4285.0
2025-04-03 12:25:00,210.89,210.89,210.44,210.78,3302.0,209.8545,209.8545,209.4067,209.745,3302.0
2025-04-03 12:30:00,210.89,210.92,210.36,210.42,3337.0,209.8545,209.8843,209.3271,209.3868,3337.0
2025-04-03 12:35:00,210.45,210.52,210.19,210.36,2534.0,209.4167,209.4863,209.1579,209.3271,2534.0
2025-04-03 12:40:00,210.46,210.89,210.45,210.52,2900.0,209.4266,209.8545,209.4167,209.4863,2900.0
2025-04-03 12:45:00,210.62,210.75,210.4,210.74,2479.0,209.5858,209.7152,209.3669,209.7052,2479.0
2025-04-03 12:50:00,210.81,210.81,210.29,210.35,2859.0,209.7749,209.7749,209.2574,209.3171,2859.0
2025-04-03 12:55:00,210.53,210.55,210.5,210.51,3167.0,209.4963,209.5162,209.4664,209.4764,3167.0
2025-04-03 13:00:00,210.52,210.55,210.31,210.53,3065.0,209.4863,209.5162,209.2773,209.4963,3065.0
2025-04-03 13:05:00,210.4,210.8,210.4,210.65,6749.0,209.3669,209.7649,209.3669,209.6157,6749.0
2025-04-03 13:10:00,210.52,210.66,210.37,210.54,3073.0,209.4863,209.6256,209.337,209.5062,3073.0
2025-04-03 13:15:00,210.52,210.59,210.37,210.37,1793.0,209.4863,209.556,209.337,209.337,1793.0
2025-04-03 13:20:00,210.48,210.48,210.08,210.09,3420.0,209.4465,209.4465,209.0485,209.0584,3420.0
2025-04-03 13:25:00,210.17,210.32,210.14,210.32,1277.0,209.138,209.2873,209.1082,209.2873,1277.0
2025-04-03 13:30:00,210.28,210.43,210.19,210.38,4066.0,209.2475,209.3967,209.1579,209.347,4066.0
2025-04-03 13:35:00,210.43,210.43,210.18,210.18,2972.0,209.3967,209.3967,209.148,209.148,2972.0
2025-04-03 13:40:00,210.49,210.49,210.32,210.45,922.0,209.4565,209.4565,209.2873,209.4167,922.0
2025-04-03 13:45:00,210.45,210.45,210.28,210.28,1613.0,209.4167,209.4167,209.2475,209.2475,1613.0
2025-04-03 13:50:00,210.05,210.1,209.95,210.09,1582.0,209.0186,209.0684,208.9191,209.0584,1582.0
2025-04-03 13:55:00,210.19,210.25,210.05,210.12,1757.0,209.1579,209.2176,209.0186,209.0883,1757.0
2025-04-03 14:00:00,210.29,210.29,209.98,210.05,1609.0,209.2574,209.2574,208.949,209.0186,1609.0
2025-04-03 14:05:00,209.94,209.96,209.75,209.87,3917.0,208.9092,208.9291,208.7201,208.8395,3917.0
2025-04-03 14:10:00,209.84,209.95,209.83,209.92,5266.0,208.8096,208.9191,208.7997,208.8893,5266.0
2025-04-03 14:15:00,209.87,210.05,209.82,209.97,12357.0,208.8395,209.0186,208.7897,208.939,12357.0
2025-04-03 14:20:00,209.98,210.41,209.97,210.28,9930.0,208.949,209.3768,208.939,209.2475,9930.0
2025-04-03 14:25:00,210.34,210.35,210.21,210.32,1607.0,209.3072,209.3171,209.1778,209.2873,1607.0
2025-04-03 14:30:00,210.35,210.35,209.76,209.79,10605.0,209.3171,209.3171,208.73,208.7599,10605.0
2025-04-03 14:35:00,209.93,210.27,209.91,210.15,5434.0,208.8992,209.2375,208.8793,209.1181,5434.0
2025-04-03 14:40:00,210.2,210.39,210.1,210.22,3043.0,209.1679,209.3569,209.0684,209.1878,3043.0
2025-04-03 14:45:00,210.24,210.69,210.24,210.63,6685.0,209.2077,209.6555,209.2077,209.5958,6685.0
2025-04-03 14:50:00,210.64,210.65,210.2,210.31,4986.0,209.6057,209.6157,209.1679,209.2773,4986.0
2025-04-03 14:55:00,210.3,210.55,210.16,210.52,6074.0,209.2674,209.5162,209.1281,209.4863,6074.0
2025-04-03 15:00:00,210.52,210.52,210.23,210.33,13257.0,209.4863,209.4863,209.1977,209.2972,13257.0
2025-04-03 15:05:00,210.35,210.59,210.32,210.49,2280.0,209.3171,209.556,209.2873,209.4565,2280.0
2025-04-03 15:10:00,210.58,210.72,210.35,210.36,6646.0,209.546,209.6853,209.3171,209.3271,6646.0
2025-04-03 15:15:00,210.36,210.36,209.55,210.08,8604.0,209.3271,209.3271,208.5211,209.0485,8604.0
2025-04-03 15:20:00,210.19,210.24,210.01,210.23,5039.0,209.1579,209.2077,208.9788,209.1977,5039.0
2025-04-03 15:25:00,210.09,210.37,209.92,210.33,5903.0,209.0584,209.337,208.8893,209.2972,5903.0
2025-04-03 15:30:00,210.22,210.22,209.4,209.56,16325.0,209.1878,209.1878,208.3718,208.531,16325.0
2025-04-03 15:35:00,209.56,210.22,209.37,209.94,13323.0,208.531,209.1878,208.342,208.9092,13323.0
2025-04-03 15:40:00,209.97,210.47,209.8,210.36,16438.0,208.939,209.4366,208.7698,209.3271,16438.0
2025-04-03 15:45:00,210.35,210.35,209.69,209.9,15540.0,209.3171,209.3171,208.6604,208.8694,15540.0
2025-04-03 15:50:00,209.79,210.05,209.48,209.78,23403.0,208.7599,209.0186,208.4514,208.7499,23403.0
2025-04-03 15:55:00,209.7,209.97,209.33,209.96,128520.0,208.6703,208.939,208.3022,208.9291,128520.0
2025-04-04 09:30:00,207.72,210.92,207.0,210.39,33781.0,206.7001,209.8843,205.9836,209.3569,33781.0
2025-04-04 09:35:00,210.6,211.08,209.12,210.92,73281.0,209.5659,210.0436,208.0932,209.8843,73281.0
2025-04-04 09:40:00,210.68,211.39,209.66,210.77,10078.0,209.6455,210.352,208.6305,209.7351,10078.0
2025-04-04 09:45:00,210.48,211.51,210.02,210.18,24240.0,209.4465,210.4714,208.9888,209.148,24240.0
2025-04-04 09:50:00,210.25,211.35,209.64,211.09,47448.0,209.2176,210.3122,208.6106,210.0535,47448.0
2025-04-04 09:55:00,211.09,212.25,210.52,210.95,32506.0,210.0535,211.2078,209.4863,209.9142,32506.0
2025-04-04 10:00:00,210.87,211.0,210.15,210.34,17104.0,209.8346,209.964,209.1181,209.3072,17104.0
2025-04-04 10:05:00,210.27,210.9,210.26,210.55,19120.0,209.2375,209.8644,209.2276,209.5162,19120.0
2025-04-04 10:10:00,210.53,210.79,210.12,210.27,34505.0,209.4963,209.755,209.0883,209.2375,34505.0
2025-04-04 10:15:00,210.24,210.58,209.43,210.54,53747.0,209.2077,209.546,208.4017,209.5062,53747.0
2025-04-04 10:20:00,210.54,210.89,210.13,210.89,29752.0,209.5062,209.8545,209.0982,209.8545,29752.0
2025-04-04 10:25:00,210.97,211.19,210.66,211.12,34993.0,209.9341,210.153,209.6256,210.0834,34993.0
2025-04-04 10:30:00,211.12,211.12,210.26,210.34,28530.0,210.0834,210.0834,209.2276,209.3072,28530.0
2025-04-04 10:35:00,210.35,210.62,209.46,210.58,14140.0,209.3171,209.5858,208.4315,209.546,14140.0
2025-04-04 10:40:00,210.58,210.78,210.22,210.46,17919.0,209.546,209.745,209.1878,209.4266,17919.0
2025-04-04 10:45:00,210.08,210.33,209.41,209.52,22895.0,209.0485,209.2972,208.3818,208.4912,22895.0
2025-04-04 10:50:00,209.51,210.48,208.75,209.96,29738.0,208.4813,209.4465,207.725,208.9291,29738.0
2025-04-04 10:55:00,209.61,210.69,209.61,210.58,9980.0,208.5808,209.6555,208.5808,209.546,9980.0
2025-04-04 11:00:00,210.5,211.34,210.33,211.18,12063.0,209.4664,210.3023,209.2972,210.1431,12063.0
2025-04-04 11:05:00,211.08,211.48,210.88,211.48,10889.0,210.0436,210.4416,209.8445,210.4416,10889.0
2025-04-04 11:10:00,211.6,211.6,210.9,210.91,16505.0,210.561,210.561,209.8644,209.8744,16505.0
2025-04-04 11:15:00,210.88,211.16,210.33,210.34,18630.0,209.8445,210.1232,209.2972,209.3072,18630.0
2025-04-04 11:20:00,210.34,210.66,210.07,210.21,13814.0,209.3072,209.6256,209.0385,209.1778,13814.0
2025-04-04 11:25:00,210.07,210.18,208.55,208.55,26039.0,209.0385,209.148,207.526,207.526,26039.0
2025-04-04 11:30:00,208.52,208.82,208.17,208.3,21091.0,207.4961,207.7947,207.1478,207.2772,21091.0
2025-04-04 11:35:00,208.29,208.49,207.93,208.08,20701.0,207.2673,207.4663,206.909,207.0583,20701.0
2025-04-04 11:40:00,207.96,208.83,207.58,208.67,16882.0,206.9389,207.8046,206.5607,207.6454,16882.0
2025-04-04 11:45:00,208.85,208.85,208.26,208.58,24991.0,207.8245,207.8245,207.2374,207.5558,24991.0
2025-04-04 11:50:00,208.62,208.94,207.9,208.01,29072.0,207.5956,207.9141,206.8792,206.9886,29072.0
2025-04-04 11:55:00,208.21,208.26,207.35,207.47,20020.0,207.1877,207.2374,206.3319,206.4513,20020.0
2025-04-04 12:00:00,207.29,207.59,207.16,207.33,21547.0,206.2722,206.5707,206.1428,206.312,21547.0
2025-04-04 12:05:00,207.24,208.39,207.12,208.01,13325.0,206.2224,207.3668,206.103,206.9886,13325.0
2025-04-04 12:10:00,208.08,208.4,207.73,208.03,36434.0,207.0583,207.3767,206.71,207.0085,36434.0
2025-04-04 12:15:00,208.03,208.05,206.49,206.51,22293.0,207.0085,207.0284,205.4761,205.496,22293.0
2025-04-04 12:20:00,206.75,206.85,206.19,206.31,14292.0,205.7348,205.8343,205.1776,205.297,14292.0
2025-04-04 12:25:00,206.44,206.58,206.19,206.3,14335.0,205.4263,205.5657,205.1776,205.287,14335.0
2025-04-04 12:30:00,206.33,206.82,206.33,206.79,11084.0,205.3169,205.8045,205.3169,205.7746,11084.0
2025-04-04 12:35:00,206.61,207.0,206.41,206.53,8143.0,205.5955,205.9836,205.3965,205.5159,8143.0
2025-04-04 12:40:00,206.42,206.55,205.7,205.81,11193.0,205.4064,205.5358,204.69,204.7994,11193.0
2025-04-04 12:45:00,205.81,205.9,205.46,205.46,15626.0,204.7994,204.889,204.4512,204.4512,15626.0
2025-04-04 12:50:00,205.61,205.98,205.46,205.79,7266.0,204.6004,204.9686,204.4512,204.7795,7266.0
2025-04-04 12:55:00,205.78,206.12,205.76,205.86,8213.0,204.7696,205.1079,204.7497,204.8492,8213.0
2025-04-04 13:00:00,205.71,206.3,205.44,205.9,14949.0,204.6999,205.287,204.4313,204.889,14949.0
2025-04-04 13:05:00,205.87,206.44,205.44,206.39,29508.0,204.8591,205.4263,204.4313,205.3766,29508.0
2025-04-04 13:10:00,206.2,206.4,205.67,205.68,24709.0,205.1875,205.3865,204.6601,204.6701,24709.0
2025-04-04 13:15:00,205.68,205.68,204.73,205.24,19412.0,204.6701,204.6701,203.7247,204.2322,19412.0
2025-04-04 13:20:00,205.34,206.07,205.22,205.83,14770.0,204.3317,205.0582,204.2123,204.8193,14770.0
2025-04-04 13:25:00,205.99,206.35,205.9,206.11,16276.0,204.9786,205.3368,204.889,205.098,16276.0
2025-04-04 13:30:00,206.11,206.3,205.8,206.12,25210.0,205.098,205.287,204.7895,205.1079,25210.0
2025-04-04 13:35:00,206.12,207.0,206.11,206.53,16056.0,205.1079,205.9836,205.098,205.5159,16056.0
2025-04-04 13:40:00,206.48,206.84,205.99,206.04,29527.0,205.4661,205.8244,204.9786,205.0283,29527.0
2025-04-04 13:45:00,206.03,206.58,206.02,206.43,3363.0,205.0184,205.5657,205.0084,205.4164,3363.0
2025-04-04 13:50:00,206.42,206.42,205.87,205.88,5679.0,205.4064,205.4064,204.8591,204.8691,5679.0
2025-04-04 13:55:00,206.0,206.0,205.5,205.64,11364.0,204.9885,204.9885,204.491,204.6303,11364.0
2025-04-04 14:00:00,205.66,206.02,205.39,205.57,9341.0,204.6502,205.0084,204.3815,204.5606,9341.0
2025-04-04 14:05:00,205.39,205.45,204.89,205.09,21878.0,204.3815,204.4412,203.884,204.083,21878.0
2025-04-04 14:10:00,205.09,205.09,204.64,204.8,8096.0,204.083,204.083,203.6352,203.7944,8096.0
2025-04-04 14:15:00,204.83,204.84,204.38,204.84,8150.0,203.8242,203.8342,203.3765,203.8342,8150.0
2025-04-04 14:20:00,204.7,204.76,204.19,204.56,9841.0,203.6949,203.7546,203.1874,203.5556,9841.0
2025-04-04 14:25:00,204.42,204.54,203.95,204.12,12194.0,203.4163,203.5357,202.9486,203.1177,12194.0
2025-04-04 14:30:00,204.21,204.21,204.03,204.11,4090.0,203.2073,203.2073,203.0282,203.1078,4090.0
2025-04-04 14:35:00,204.17,204.22,203.36,203.47,11236.0,203.1675,203.2172,202.3615,202.4709,11236.0
2025-04-04 14:40:00,203.53,203.56,203.11,203.24,14116.0,202.5306,202.5605,202.1127,202.2421,14116.0
2025-04-04 14:45:00,203.4,203.97,203.29,203.89,18330.0,202.4013,202.9685,202.2918,202.8889,18330.0
2025-04-04 14:50:00,203.81,204.03,203.54,203.85,6907.0,202.8093,203.0282,202.5406,202.8491,6907.0
2025-04-04 14:55:00,203.95,204.12,203.8,204.12,8364.0,202.9486,203.1177,202.7993,203.1177,8364.0
2025-04-04 15:00:00,204.3,204.3,203.77,204.07,13938.0,203.2968,203.2968,202.7695,203.068,13938.0
2025-04-04 15:05:00,204.07,204.46,203.73,204.3,9288.0,203.068,203.4561,202.7296,203.2968,9288.0
2025-04-04 15:10:00,204.28,204.63,203.99,204.44,12335.0,203.2769,203.6252,202.9884,203.4362,12335.0
2025-04-04 15:15:00,204.48,204.63,203.53,203.53,16265.0,203.476,203.6252,202.5306,202.5306,16265.0
2025-04-04 15:20:00,203.71,203.97,203.41,203.84,20811.0,202.7097,202.9685,202.4112,202.8391,20811.0
2025-04-04 15:25:00,204.0,204.54,203.69,203.95,16487.0,202.9983,203.5357,202.6898,202.9486,16487.0
2025-04-04 15:30:00,203.92,204.74,203.82,204.74,12907.0,202.9187,203.7347,202.8192,203.7347,12907.0
2025-04-04 15:35:00,204.73,204.8,203.88,204.16,16443.0,203.7247,203.7944,202.8789,203.1575,16443.0
2025-04-04 15:40:00,204.16,204.3,203.8,203.81,15693.0,203.1575,203.2968,202.7993,202.8093,15693.0
2025-04-04 15:45:00,203.99,204.2,203.26,203.64,33369.0,202.9884,203.1973,202.262,202.6401,33369.0
2025-04-04 15:50:00,203.39,203.52,202.22,202.5,52109.0,202.3913,202.5207,201.2271,201.5057,52109.0
2025-04-04 15:55:00,202.48,202.59,201.95,202.1,281184.0,201.4858,201.5952,200.9584,201.1077,281184.0
2025-04-07 09:30:00,198.5,198.88,197.12,198.85,64620.0,197.5253,197.9035,196.1521,197.8736,64620.0
2025-04-07 09:35:00,199.0,199.0,196.73,197.94,49067.0,198.0229,198.0229,195.764,196.9681,49067.0
2025-04-07 09:40:00,197.9,198.08,196.47,197.72,18209.0,196.9283,197.1074,195.5053,196.7492,18209.0
2025-04-07 09:45:00,197.7,197.88,196.85,196.86,14136.0,196.7293,196.9084,195.8834,195.8934,14136.0
2025-04-07 09:50:00,196.8,197.55,196.21,197.16,17616.0,195.8337,196.58,195.2466,196.1919,17616.0
2025-04-07 09:55:00,197.16,198.79,196.94,198.46,12039.0,196.1919,197.8139,195.973,197.4855,12039.0
2025-04-07 10:00:00,198.7,199.47,198.02,198.66,14953.0,197.7243,198.4906,197.0477,197.6845,14953.0
2025-04-07 10:05:00,198.66,199.04,197.02,197.02,13775.0,197.6845,198.0627,196.0526,196.0526,13775.0
2025-04-07 10:10:00,197.12,203.43,197.1,202.81,34155.0,196.1521,202.4311,196.1322,201.8142,34155.0
2025-04-07 10:15:00,202.91,204.69,202.39,203.56,15759.0,201.9137,203.6849,201.3962,202.5605,15759.0
2025-04-07 10:20:00,202.88,203.11,199.27,199.66,16521.0,201.8838,202.1127,198.2915,198.6796,16521.0
2025-04-07 10:25:00,199.45,200.51,199.22,199.92,12330.0,198.4707,199.5255,198.2418,198.9384,12330.0
2025-04-07 10:30:00,199.92,200.44,199.16,199.37,16322.0,198.9384,199.4558,198.1821,198.3911,16322.0
2025-04-07 10:35:00,199.22,199.22,197.77,197.77,13834.0,198.2418,198.2418,196.7989,196.7989,13834.0
2025-04-07 10:40:00,197.42,198.78,197.42,198.5,11211.0,196.4506,197.804,196.4506,197.5253,11211.0
2025-04-07 10:45:00,198.37,199.2,198.21,199.02,7909.0,197.396,198.2219,197.2368,198.0428,7909.0
2025-04-07 10:50:00,199.02,201.01,199.01,201.0,21477.0,198.0428,200.023,198.0328,200.0131,21477.0
2025-04-07 10:55:00,200.53,200.77,200.09,200.76,5952.0,199.5454,199.7842,199.1075,199.7742,5952.0
2025-04-07 11:00:00,200.76,202.25,200.35,201.64,8065.0,199.7742,201.2569,199.3662,200.6499,8065.0
2025-04-07 11:05:00,201.95,202.27,200.54,200.55,9604.0,200.9584,201.2768,199.5553,199.5653,9604.0
2025-04-07 11:10:00,200.61,200.66,198.63,198.84,11079.0,199.625,199.6747,197.6547,197.8637,11079.0
2025-04-07 11:15:00,198.84,198.97,197.49,198.65,18833.0,197.8637,197.993,196.5203,197.6746,18833.0
2025-04-07 11:20:00,198.78,199.11,197.21,197.21,13548.0,197.804,198.1323,196.2417,196.2417,13548.0
2025-04-07 11:25:00,197.39,197.48,196.55,196.55,9514.0,196.4208,196.5103,195.5849,195.5849,9514.0
2025-04-07 11:30:00,196.63,197.81,196.62,197.42,11036.0,195.6645,196.8387,195.6546,196.4506,11036.0
2025-04-07 11:35:00,197.17,198.65,197.17,197.97,12576.0,196.2019,197.6746,196.2019,196.9979,12576.0
2025-04-07 11:40:00,197.97,199.36,197.96,199.34,6438.0,196.9979,198.3811,196.988,198.3612,6438.0
2025-04-07 11:45:00,199.18,199.32,198.07,198.82,7989.0,198.202,198.3413,197.0974,197.8438,7989.0
2025-04-07 11:50:00,199.17,200.24,198.71,198.95,6412.0,198.192,199.2568,197.7343,197.9731,6412.0
2025-04-07 11:55:00,199.03,199.04,198.27,198.27,7796.0,198.0527,198.0627,197.2965,197.2965,7796.0
2025-04-07 12:00:00,198.27,198.8,197.84,198.56,8783.0,197.2965,197.8239,196.8686,197.585,8783.0
2025-04-07 12:05:00,198.38,198.69,197.58,197.59,3908.0,197.4059,197.7144,196.6098,196.6198,3908.0
2025-04-07 12:10:00,197.79,198.18,197.43,198.18,6375.0,196.8188,197.2069,196.4606,197.2069,6375.0
2025-04-07 12:15:00,198.25,198.28,197.78,198.07,6139.0,197.2766,197.3064,196.8089,197.0974,6139.0
2025-04-07 12:20:00,198.0,198.0,197.0,197.72,7554.0,197.0278,197.0278,196.0327,196.7492,7554.0
2025-04-07 12:25:00,197.72,198.92,197.64,198.67,6611.0,196.7492,197.9433,196.6696,197.6945,6611.0
2025-04-07 12:30:00,198.37,198.58,197.69,197.91,3687.0,197.396,197.6049,196.7193,196.9382,3687.0
2025-04-07 12:35:00,197.99,198.22,197.98,198.03,1105.0,197.0178,197.2467,197.0079,197.0576,1105.0
2025-04-07 12:40:00,197.98,197.98,196.71,197.0,6325.0,197.0079,197.0079,195.7441,196.0327,6325.0
2025-04-07 12:45:00,196.72,196.92,196.14,196.6,4809.0,195.7541,195.9531,195.1769,195.6347,4809.0
2025-04-07 12:50:00,196.36,196.63,196.09,196.46,2449.0,195.3958,195.6645,195.1272,195.4953,2449.0
2025-04-07 12:55:00,196.26,196.26,195.72,196.15,4786.0,195.2963,195.2963,194.759,195.1869,4786.0
2025-04-07 13:00:00,196.24,197.72,196.24,196.61,4469.0,195.2764,196.7492,195.2764,195.6446,4469.0
2025-04-07 13:05:00,196.61,196.62,195.82,196.33,3209.0,195.6446,195.6546,194.8585,195.366,3209.0
2025-04-07 13:10:00,196.55,197.64,196.22,197.64,6211.0,195.5849,196.6696,195.2565,196.6696,6211.0
2025-04-07 13:15:00,197.63,198.33,197.63,197.98,4165.0,196.6596,197.3562,196.6596,197.0079,4165.0
2025-04-07 13:20:00,198.11,198.53,197.91,198.31,5484.0,197.1372,197.5552,196.9382,197.3363,5484.0
2025-04-07 13:25:00,198.51,199.56,198.04,199.16,5025.0,197.5353,198.5801,197.0676,198.1821,5025.0
2025-04-07 13:30:00,199.33,199.33,198.52,198.91,5181.0,198.3513,198.3513,197.5452,197.9333,5181.0
2025-04-07 13:35:00,199.08,199.85,198.9,199.74,4882.0,198.1025,198.8687,197.9234,198.7592,4882.0
2025-04-07 13:40:00,199.78,200.04,199.3,199.89,2949.0,198.799,199.0578,198.3214,198.9085,2949.0
2025-04-07 13:45:00,200.03,200.77,199.41,200.58,4983.0,199.0478,199.7842,198.4309,199.5951,4983.0
2025-04-07 13:50:00,200.91,201.24,200.74,200.97,8573.0,199.9235,200.2519,199.7543,199.9832,8573.0
2025-04-07 13:55:00,200.8,201.17,200.45,201.17,4377.0,199.814,200.1822,199.4658,200.1822,4377.0
2025-04-07 14:00:00,200.86,201.5,200.86,201.06,6129.0,199.8737,200.5106,199.8737,200.0728,6129.0
2025-04-07 14:05:00,201.06,201.2,200.43,201.09,14286.0,200.0728,200.2121,199.4459,200.1026,14286.0
2025-04-07 14:10:00,201.36,201.59,200.34,201.21,5990.0,200.3713,200.6002,199.3563,200.222,5990.0
2025-04-07 14:15:00,200.93,201.92,200.71,201.49,5811.0,199.9434,200.9285,199.7245,200.5006,5811.0
2025-04-07 14:20:00,201.48,201.69,200.66,201.21,6604.0,200.4907,200.6997,199.6747,200.222,6604.0
2025-04-07 14:25:00,201.03,201.03,200.11,200.26,7502.0,200.0429,200.0429,199.1274,199.2767,7502.0
2025-04-07 14:30:00,200.5,200.51,199.98,200.28,3539.0,199.5155,199.5255,198.9981,199.2966,3539.0
2025-04-07 14:35:00,200.3,200.35,199.81,200.21,5374.0,199.3165,199.3662,198.8289,199.2269,5374.0
2025-04-07 14:40:00,200.06,200.74,199.89,200.58,11205.0,199.0777,199.7543,198.9085,199.5951,11205.0
2025-04-07 14:45:00,200.58,201.0,200.3,200.37,14894.0,199.5951,200.0131,199.3165,199.3861,14894.0
2025-04-07 14:50:00,200.43,200.58,199.62,199.73,2714.0,199.4459,199.5951,198.6398,198.7493,2714.0
2025-04-07 14:55:00,199.75,200.29,199.64,200.23,5419.0,198.7692,199.3065,198.6597,199.2468,5419.0
2025-04-07 15:00:00,200.21,200.95,199.82,199.83,6603.0,199.2269,199.9633,198.8388,198.8488,6603.0
2025-04-07 15:05:00,200.03,200.16,199.25,199.41,6873.0,199.0478,199.1772,198.2716,198.4309,6873.0
2025-04-07 15:10:00,199.16,199.94,199.11,199.21,11060.0,198.1821,198.9583,198.1323,198.2318,11060.0
2025-04-07 15:15:00,199.52,199.97,198.77,199.97,7183.0,198.5403,198.9881,197.794,198.9881,7183.0
2025-04-07 15:20:00,199.66,199.9,199.23,199.23,8732.0,198.6796,198.9185,198.2517,198.2517,8732.0
2025-04-07 15:25:00,199.45,199.46,198.81,198.86,8069.0,198.4707,198.4806,197.8338,197.8836,8069.0
2025-04-07 15:30:00,198.92,200.34,198.91,200.02,15070.0,197.9433,199.3563,197.9333,199.0379,15070.0
2025-04-07 15:35:00,200.02,200.47,199.65,200.03,10597.0,199.0379,199.4857,198.6697,199.0478,10597.0
2025-04-07 15:40:00,200.15,200.15,199.42,199.53,18938.0,199.1672,199.1672,198.4408,198.5503,18938.0
2025-04-07 15:45:00,199.53,199.89,199.1,199.89,20661.0,198.5503,198.9085,198.1224,198.9085,20661.0
2025-04-07 15:50:00,199.57,200.84,199.38,200.34,14869.0,198.5901,199.8538,198.401,199.3563,14869.0
2025-04-07 15:55:00,200.34,201.07,200.09,200.24,65421.0,199.3563,200.0827,199.1075,199.2568,65421.0
2025-04-08 09:30:00,206.36,207.2,205.28,206.15,24453.0,205.3467,206.1826,204.272,205.1378,24453.0
2025-04-08 09:35:00,205.93,206.18,205.14,205.68,58343.0,204.9188,205.1676,204.1327,204.6701,58343.0
2025-04-08 09:40:00,205.73,207.42,205.72,206.16,25667.0,204.7198,206.4015,204.7099,205.1477,25667.0
2025-04-08 09:45:00,206.03,206.27,204.67,205.29,43736.0,205.0184,205.2572,203.665,204.282,43736.0
2025-04-08 09:50:00,205.57,205.8,204.93,205.25,19105.0,204.5606,204.7895,203.9238,204.2422,19105.0
2025-04-08 09:55:00,205.4,205.95,205.24,205.58,22145.0,204.3914,204.9387,204.2322,204.5706,22145.0
2025-04-08 10:00:00,205.95,206.47,205.26,205.27,16803.0,204.9387,205.4562,204.2521,204.2621,16803.0
2025-04-08 10:05:00,205.27,205.73,204.71,205.46,10681.0,204.2621,204.7198,203.7048,204.4512,10681.0
2025-04-08 10:10:00,205.31,205.64,205.01,205.16,6060.0,204.3019,204.6303,204.0034,204.1526,6060.0
2025-04-08 10:15:00,205.07,205.4,204.71,205.35,10141.0,204.0631,204.3914,203.7048,204.3417,10141.0
2025-04-08 10:20:00,205.29,205.6,204.5,204.56,5880.0,204.282,204.5905,203.4959,203.5556,5880.0
2025-04-08 10:25:00,204.69,205.66,204.38,205.53,9246.0,203.6849,204.6502,203.3765,204.5208,9246.0
2025-04-08 10:30:00,205.41,205.75,205.24,205.72,5236.0,204.4014,204.7397,204.2322,204.7099,5236.0
2025-04-08 10:35:00,205.72,206.46,205.71,206.13,31326.0,204.7099,205.4462,204.6999,205.1179,31326.0
2025-04-08 10:40:00,206.14,206.19,205.19,205.23,7700.0,205.1278,205.1776,204.1825,204.2223,7700.0
2025-04-08 10:45:00,205.22,205.44,204.26,204.73,6597.0,204.2123,204.4313,203.257,203.7247,6597.0
2025-04-08 10:50:00,204.72,205.07,204.48,204.84,9753.0,203.7148,204.0631,203.476,203.8342,9753.0
2025-04-08 10:55:00,204.84,205.0,204.58,204.76,11106.0,203.8342,203.9934,203.5755,203.7546,11106.0
2025-04-08 11:00:00,204.72,205.0,204.37,204.37,8689.0,203.7148,203.9934,203.3665,203.3665,8689.0
2025-04-08 11:05:00,204.53,204.54,203.88,204.4,9381.0,203.5257,203.5357,202.8789,203.3964,9381.0
2025-04-08 11:10:00,204.33,204.47,203.59,203.59,4046.0,203.3267,203.466,202.5903,202.5903,4046.0
2025-04-08 11:15:00,203.63,203.63,202.48,203.51,9048.0,202.6301,202.6301,201.4858,202.5107,9048.0
2025-04-08 11:20:00,203.54,204.1,203.51,203.78,15307.0,202.5406,203.0978,202.5107,202.7794,15307.0
2025-04-08 11:25:00,203.67,203.88,203.58,203.82,7362.0,202.6699,202.8789,202.5804,202.8192,7362.0
2025-04-08 11:30:00,203.72,205.25,203.72,205.05,14286.0,202.7197,204.2422,202.7197,204.0432,14286.0
2025-04-08 11:35:00,205.09,206.22,204.84,205.76,6346.0,204.083,205.2074,203.8342,204.7497,6346.0
2025-04-08 11:40:00,205.56,205.88,205.54,205.68,2077.0,204.5507,204.8691,204.5308,204.6701,2077.0
2025-04-08 11:45:00,205.67,205.67,205.24,205.55,9580.0,204.6601,204.6601,204.2322,204.5407,9580.0
2025-04-08 11:50:00,205.33,206.07,205.3,205.88,12625.0,204.3218,205.0582,204.2919,204.8691,12625.0
2025-04-08 11:55:00,205.75,206.41,205.67,206.38,7309.0,204.7397,205.3965,204.6601,205.3666,7309.0
2025-04-08 12:00:00,206.31,206.39,205.89,205.89,5713.0,205.297,205.3766,204.879,204.879,5713.0
2025-04-08 12:05:00,206.05,206.11,205.64,205.7,8033.0,205.0383,205.098,204.6303,204.69,8033.0
2025-04-08 12:10:00,205.73,206.26,205.73,206.05,5975.0,204.7198,205.2472,204.7198,205.0383,5975.0
2025-04-08 12:15:00,205.95,206.15,205.59,205.66,6081.0,204.9387,205.1378,204.5805,204.6502,6081.0
2025-04-08 12:20:00,205.71,205.73,205.31,205.43,5307.0,204.6999,204.7198,204.3019,204.4213,5307.0
2025-04-08 12:25:00,205.44,205.61,205.17,205.55,4906.0,204.4313,204.6004,204.1626,204.5407,4906.0
2025-04-08 12:30:00,205.71,205.92,204.72,205.01,3124.0,204.6999,204.9089,203.7148,204.0034,3124.0
2025-04-08 12:35:00,205.01,205.17,204.09,204.09,1515.0,204.0034,204.1626,203.0879,203.0879,1515.0
2025-04-08 12:40:00,204.19,204.19,203.79,204.02,2739.0,203.1874,203.1874,202.7894,203.0182,2739.0
2025-04-08 12:45:00,203.89,204.32,203.56,204.0,5138.0,202.8889,203.3168,202.5605,202.9983,5138.0
2025-04-08 12:50:00,203.91,204.19,203.72,204.15,3924.0,202.9088,203.1874,202.7197,203.1476,3924.0
2025-04-08 12:55:00,203.9,204.09,203.21,203.64,8735.0,202.8988,203.0879,202.2122,202.6401,8735.0
2025-04-08 13:00:00,203.4,203.45,202.39,202.76,9897.0,202.4013,202.451,201.3962,201.7644,9897.0
2025-04-08 13:05:00,202.93,203.03,202.51,202.51,3452.0,201.9336,202.0331,201.5156,201.5156,3452.0
2025-04-08 13:10:00,202.29,202.53,201.81,202.46,8452.0,201.2967,201.5355,200.8191,201.4659,8452.0
2025-04-08 13:15:00,202.32,202.47,201.94,202.39,5498.0,201.3266,201.4758,200.9484,201.3962,5498.0
2025-04-08 13:20:00,202.14,202.27,201.94,201.96,7357.0,201.1475,201.2768,200.9484,200.9683,7357.0
2025-04-08 13:25:00,201.95,202.34,201.54,201.82,7763.0,200.9584,201.3465,200.5504,200.829,7763.0
2025-04-08 13:30:00,201.86,201.86,201.05,201.05,4819.0,200.8688,200.8688,200.0628,200.0628,4819.0
2025-04-08 13:35:00,200.96,201.77,200.91,201.63,8800.0,199.9732,200.7793,199.9235,200.64,8800.0
2025-04-08 13:40:00,201.64,202.99,201.63,202.92,16532.0,200.6499,201.9933,200.64,201.9236,16532.0
2025-04-08 13:45:00,202.69,202.82,201.95,201.95,7597.0,201.6948,201.8241,200.9584,200.9584,7597.0
2025-04-08 13:50:00,201.95,202.59,201.95,202.12,1838.0,200.9584,201.5952,200.9584,201.1276,1838.0
2025-04-08 13:55:00,202.21,202.63,202.21,202.54,4117.0,201.2171,201.635,201.2171,201.5455,4117.0
2025-04-08 14:00:00,202.5,202.95,202.47,202.76,4735.0,201.5057,201.9535,201.4758,201.7644,4735.0
2025-04-08 14:05:00,202.76,202.87,202.31,202.31,5480.0,201.7644,201.8739,201.3166,201.3166,5480.0
2025-04-08 14:10:00,202.5,202.5,201.79,202.0,7159.0,201.5057,201.5057,200.7992,201.0081,7159.0
2025-04-08 14:15:00,201.81,202.59,201.62,202.59,6384.0,200.8191,201.5952,200.63,201.5952,6384.0
2025-04-08 14:20:00,202.43,202.6,202.07,202.39,7215.0,201.436,201.6052,201.0778,201.3962,7215.0
2025-04-08 14:25:00,202.38,202.38,201.63,201.78,3291.0,201.3863,201.3863,200.64,200.7892,3291.0
2025-04-08 14:30:00,201.85,203.37,201.82,202.42,5535.0,200.8589,202.3714,200.829,201.4261,5535.0
2025-04-08 14:35:00,202.43,202.86,202.08,202.55,8041.0,201.436,201.8639,201.0877,201.5554,8041.0
2025-04-08 14:40:00,202.49,202.51,201.93,202.01,2168.0,201.4957,201.5156,200.9385,201.0181,2168.0
2025-04-08 14:45:00,202.24,202.98,202.16,202.98,5249.0,201.247,201.9833,201.1674,201.9833,5249.0
2025-04-08 14:50:00,203.03,203.4,202.8,203.33,9027.0,202.0331,202.4013,201.8042,202.3316,9027.0
2025-04-08 14:55:00,203.17,203.33,202.84,203.1,5436.0,202.1724,202.3316,201.844,202.1027,5436.0
2025-04-08 15:00:00,202.93,203.1,202.62,203.1,5809.0,201.9336,202.1027,201.6251,202.1027,5809.0
2025-04-08 15:05:00,203.24,203.24,201.71,201.71,3692.0,202.2421,202.2421,200.7196,200.7196,3692.0
2025-04-08 15:10:00,201.64,202.16,201.63,201.84,5123.0,200.6499,201.1674,200.64,200.8489,5123.0
2025-04-08 15:15:00,201.88,202.07,201.29,201.63,7338.0,200.8887,201.0778,200.3016,200.64,7338.0
2025-04-08 15:20:00,201.55,201.56,201.01,201.56,12329.0,200.5604,200.5703,200.023,200.5703,12329.0
2025-04-08 15:25:00,201.53,202.22,201.53,201.9,9759.0,200.5405,201.2271,200.5405,200.9086,9759.0
2025-04-08 15:30:00,201.64,201.85,200.55,200.68,10867.0,200.6499,200.8589,199.5653,199.6946,10867.0
2025-04-08 15:35:00,200.62,200.62,199.26,199.39,14042.0,199.6349,199.6349,198.2816,198.411,14042.0
2025-04-08 15:40:00,199.39,200.35,198.89,198.94,17144.0,198.411,199.3662,197.9134,197.9632,17144.0
2025-04-08 15:45:00,198.93,199.31,198.54,198.55,15045.0,197.9532,198.3314,197.5651,197.5751,15045.0
2025-04-08 15:50:00,199.08,200.39,198.52,200.17,30288.0,198.1025,199.406,197.5452,199.1871,30288.0
2025-04-08 15:55:00,200.11,200.97,199.93,200.81,69807.0,199.1274,199.9832,198.9483,199.824,69807.0
2025-04-09 09:30:00,197.67,200.6,195.98,199.93,16822.0,196.6994,199.615,195.0177,198.9483,16822.0
2025-04-09 09:35:00,199.94,201.63,198.89,201.63,12494.0,198.9583,200.64,197.9134,200.64,12494.0
2025-04-09 09:40:00,202.06,203.1,201.5,201.84,13609.0,201.0678,202.1027,200.5106,200.8489,13609.0
2025-04-09 09:45:00,202.01,202.3,200.82,202.03,8477.0,201.0181,201.3067,199.8339,201.038,8477.0
2025-04-09 09:50:00,202.03,203.35,201.85,202.94,8323.0,201.038,202.3515,200.8589,201.9435,8323.0
2025-04-09 09:55:00,202.94,203.19,202.55,202.93,13833.0,201.9435,202.1923,201.5554,201.9336,13833.0
2025-04-09 10:00:00,203.19,204.52,203.04,203.62,28713.0,202.1923,203.5158,202.043,202.6202,28713.0
2025-04-09 10:05:00,203.87,203.87,202.38,203.01,31736.0,202.869,202.869,201.3863,202.0132,31736.0
2025-04-09 10:10:00,203.14,203.44,202.5,202.93,6886.0,202.1425,202.4411,201.5057,201.9336,6886.0
2025-04-09 10:15:00,202.67,202.93,202.33,202.46,8149.0,201.6749,201.9336,201.3365,201.4659,8149.0
2025-04-09 10:20:00,202.66,203.27,202.14,203.16,10733.0,201.6649,202.2719,201.1475,202.1624,10733.0
2025-04-09 10:25:00,203.15,203.57,202.8,203.52,8454.0,202.1525,202.5704,201.8042,202.5207,8454.0
2025-04-09 10:30:00,203.56,203.83,203.14,203.83,5725.0,202.5605,202.8292,202.1425,202.8292,5725.0
2025-04-09 10:35:00,203.8,203.83,203.1,203.34,11313.0,202.7993,202.8292,202.1027,202.3416,11313.0
2025-04-09 10:40:00,203.34,203.53,202.93,203.23,5026.0,202.3416,202.5306,201.9336,202.2321,5026.0
2025-04-09 10:45:00,203.08,203.78,203.07,203.17,7808.0,202.0828,202.7794,202.0729,202.1724,7808.0
2025-04-09 10:50:00,203.16,203.16,202.26,202.59,10411.0,202.1624,202.1624,201.2669,201.5952,10411.0
2025-04-09 10:55:00,202.57,202.83,202.44,202.68,30520.0,201.5753,201.8341,201.446,201.6848,30520.0
2025-04-09 11:00:00,202.62,203.55,202.52,203.55,21543.0,201.6251,202.5505,201.5256,202.5505,21543.0
2025-04-09 11:05:00,203.58,204.43,203.43,204.13,44741.0,202.5804,203.4262,202.4311,203.1277,44741.0
2025-04-09 11:10:00,204.04,205.75,204.04,205.31,114925.0,203.0381,204.7397,203.0381,204.3019,114925.0
2025-04-09 11:15:00,205.28,206.38,205.07,206.28,48667.0,204.272,205.3666,204.0631,205.2671,48667.0
2025-04-09 11:20:00,206.33,206.86,205.89,206.59,20432.0,205.3169,205.8443,204.879,205.5756,20432.0
2025-04-09 11:25:00,206.64,207.22,206.34,206.34,17464.0,205.6254,206.2025,205.3268,205.3268,17464.0
2025-04-09 11:30:00,206.44,206.8,205.87,206.43,20253.0,205.4263,205.7846,204.8591,205.4164,20253.0
2025-04-09 11:35:00,206.42,207.27,206.4,206.78,27254.0,205.4064,206.2523,205.3865,205.7647,27254.0
2025-04-09 11:40:00,206.88,207.0,206.51,206.79,24906.0,205.8642,205.9836,205.496,205.7746,24906.0
2025-04-09 11:45:00,206.8,206.98,206.14,206.38,16805.0,205.7846,205.9637,205.1278,205.3666,16805.0
2025-04-09 11:50:00,206.33,206.74,205.75,206.13,16883.0,205.3169,205.7249,204.7397,205.1179,16883.0
2025-04-09 11:55:00,206.18,206.3,205.74,206.21,12523.0,205.1676,205.287,204.7298,205.1975,12523.0
2025-04-09 12:00:00,206.21,206.48,205.77,206.36,15831.0,205.1975,205.4661,204.7596,205.3467,15831.0
2025-04-09 12:05:00,206.36,206.68,206.21,206.44,13336.0,205.3467,205.6652,205.1975,205.4263,13336.0
2025-04-09 12:10:00,206.44,207.48,206.43,207.44,28977.0,205.4263,206.4612,205.4164,206.4214,28977.0
2025-04-09 12:15:00,207.44,208.1,207.43,208.1,21005.0,206.4214,207.0782,206.4115,207.0782,21005.0
2025-04-09 12:20:00,208.01,208.19,207.82,207.89,13143.0,206.9886,207.1677,206.7996,206.8692,13143.0
2025-04-09 12:25:00,207.9,208.5,207.89,208.09,12933.0,206.8792,207.4762,206.8692,207.0682,12933.0
2025-04-09 12:30:00,207.98,208.71,207.89,208.51,16702.0,206.9588,207.6852,206.8692,207.4862,16702.0
2025-04-09 12:35:00,208.55,208.97,208.54,208.97,18696.0,207.526,207.9439,207.516,207.9439,18696.0
2025-04-09 12:40:00,208.95,209.0,208.04,208.19,11884.0,207.924,207.9738,207.0185,207.1677,11884.0
2025-04-09 12:45:00,208.29,209.59,208.29,209.46,26555.0,207.2673,208.5609,207.2673,208.4315,26555.0
2025-04-09 12:50:00,209.61,210.46,209.28,210.23,25538.0,208.5808,209.4266,208.2524,209.1977,25538.0
2025-04-09 12:55:00,210.13,210.59,209.9,210.08,30058.0,209.0982,209.556,208.8694,209.0485,30058.0
2025-04-09 13:00:00,210.12,211.92,210.09,211.54,32289.0,209.0883,210.8794,209.0584,210.5013,32289.0
2025-04-09 13:05:00,211.51,211.55,209.88,209.96,20887.0,210.4714,210.5113,208.8495,208.9291,20887.0
2025-04-09 13:10:00,209.94,210.09,209.58,209.82,12455.0,208.9092,209.0584,208.5509,208.7897,12455.0
2025-04-09 13:15:00,209.71,213.05,208.75,213.05,21720.0,208.6803,212.0039,207.725,212.0039,21720.0
2025-04-09 13:20:00,212.8,216.6,211.9,215.57,79711.0,211.7551,215.5365,210.8595,214.5115,79711.0
2025-04-09 13:25:00,215.57,217.0,213.68,213.8,65632.0,214.5115,215.9345,212.6308,212.7502,65632.0
2025-04-09 13:30:00,213.8,216.0,213.8,215.56,39468.0,212.7502,214.9394,212.7502,214.5016,39468.0
2025-04-09 13:35:00,215.98,217.73,214.84,215.74,39263.0,214.9195,216.6609,213.7851,214.6807,39263.0
2025-04-09 13:40:00,215.74,215.77,213.23,213.99,31304.0,214.6807,214.7105,212.183,212.9393,31304.0
2025-04-09 13:45:00,214.45,215.71,214.05,215.08,65554.0,213.397,214.6508,212.999,214.0239,65554.0
2025-04-09 13:50:00,215.06,215.5,212.2,213.0,24297.0,214.004,214.4419,211.1581,211.9541,24297.0
2025-04-09 13:55:00,213.0,214.38,211.73,214.01,20072.0,211.9541,213.3274,210.6904,212.9592,20072.0
2025-04-09 14:00:00,214.02,215.13,211.75,212.45,18372.0,212.9691,214.0737,210.7103,211.4068,18372.0
2025-04-09 14:05:00,212.45,213.15,210.34,211.73,19584.0,211.4068,212.1034,209.3072,210.6904,19584.0
2025-04-09 14:10:00,211.73,212.27,210.94,211.32,23387.0,210.6904,211.2277,209.9042,210.2824,23387.0
2025-04-09 14:15:00,211.33,212.5,210.39,211.93,30234.0,210.2923,211.4566,209.3569,210.8894,30234.0
2025-04-09 14:20:00,211.93,212.23,210.63,211.43,29270.0,210.8894,211.1879,209.5958,210.3918,29270.0
2025-04-09 14:25:00,211.43,212.87,210.97,212.52,7416.0,210.3918,211.8248,209.9341,211.4765,7416.0
2025-04-09 14:30:00,212.52,213.48,210.5,210.62,12393.0,211.4765,212.4318,209.4664,209.5858,12393.0
2025-04-09 14:35:00,210.62,212.03,210.32,211.78,23760.0,209.5858,210.9889,209.2873,210.7401,23760.0
2025-04-09 14:40:00,211.76,211.79,209.67,210.62,47408.0,210.7202,210.7501,208.6405,209.5858,47408.0
2025-04-09 14:45:00,211.13,211.14,209.7,210.84,13170.0,210.0933,210.1033,208.6703,209.8047,13170.0
2025-04-09 14:50:00,210.86,212.35,210.67,210.94,52530.0,209.8246,211.3073,209.6356,209.9042,52530.0
2025-04-09 14:55:00,210.94,212.04,210.29,211.68,33825.0,209.9042,210.9988,209.2574,210.6406,33825.0
2025-04-09 15:00:00,211.68,213.5,210.99,213.34,30000.0,210.6406,212.4517,209.954,212.2925,30000.0
2025-04-09 15:05:00,213.74,213.96,213.1,213.96,26329.0,212.6905,212.9094,212.0536,212.9094,26329.0
2025-04-09 15:10:00,214.12,214.49,213.04,213.45,26661.0,213.0686,213.4368,211.9939,212.4019,26661.0
2025-04-09 15:15:00,213.34,213.42,211.67,212.58,30177.0,212.2925,212.3721,210.6307,211.5362,30177.0
2025-04-09 15:20:00,212.53,213.26,212.3,212.54,18840.0,211.4864,212.2129,211.2576,211.4964,18840.0
2025-04-09 15:25:00,212.65,213.62,212.56,213.18,23745.0,211.6058,212.5711,211.5163,212.1332,23745.0
2025-04-09 15:30:00,213.18,213.82,212.21,213.27,28335.0,212.1332,212.7701,211.168,212.2228,28335.0
2025-04-09 15:35:00,213.15,213.16,211.94,212.65,60407.0,212.1034,212.1133,210.8993,211.6058,60407.0
2025-04-09 15:40:00,212.65,213.72,212.62,213.72,13911.0,211.6058,212.6706,211.576,212.6706,13911.0
2025-04-09 15:45:00,213.63,214.58,213.61,213.75,54714.0,212.581,213.5264,212.5611,212.7004,54714.0
2025-04-09 15:50:00,214.06,215.7,213.82,213.87,61877.0,213.0089,214.6409,212.7701,212.8199,61877.0
2025-04-09 15:55:00,213.87,215.0,213.84,214.3,164870.0,212.8199,213.9443,212.79,213.2477,164870.0
2025-04-10 09:30:00,212.51,213.55,211.56,212.64,29764.0,211.4665,212.5014,210.5212,211.5959,29764.0
2025-04-10 09:35:00,211.9,214.46,211.87,214.29,7910.0,210.8595,213.407,210.8297,213.2378,7910.0
2025-04-10 09:40:00,214.59,215.26,213.86,214.78,9117.0,213.5363,214.203,212.8099,213.7254,9117.0
2025-04-10 09:45:00,215.34,217.27,215.28,217.27,24556.0,214.2826,216.2032,214.2229,216.2032,24556.0
2025-04-10 09:50:00,216.79,218.21,216.6,217.86,33405.0,215.7255,217.1385,215.5365,216.7903,33405.0
2025-04-10 09:55:00,217.77,218.0,216.9,217.58,27508.0,216.7007,216.9296,215.835,216.5116,27508.0
2025-04-10 10:00:00,217.66,217.66,216.2,217.31,26419.0,216.5912,216.5912,215.1384,216.243,26419.0
2025-04-10 10:05:00,217.17,217.5,215.98,217.3,24357.0,216.1037,216.432,214.9195,216.233,24357.0
2025-04-10 10:10:00,217.04,217.19,215.86,216.14,12040.0,215.9743,216.1236,214.8001,215.0787,12040.0
2025-04-10 10:15:00,216.1,216.3,214.97,215.18,16447.0,215.0389,215.2379,213.9145,214.1234,16447.0
2025-04-10 10:20:00,215.28,216.31,215.09,216.31,12847.0,214.2229,215.2479,214.0339,215.2479,12847.0
2025-04-10 10:25:00,216.35,217.03,215.77,215.77,35360.0,215.2877,215.9643,214.7105,214.7105,35360.0
2025-04-10 10:30:00,215.67,216.85,215.67,216.39,37614.0,214.611,215.7852,214.611,215.3275,37614.0
2025-04-10 10:35:00,216.36,217.06,216.11,216.19,21009.0,215.2976,215.9942,215.0489,215.1285,21009.0
2025-04-10 10:40:00,216.08,217.03,216.07,216.55,14156.0,215.019,215.9643,215.0091,215.4867,14156.0
2025-04-10 10:45:00,216.36,216.65,215.88,216.21,25174.0,215.2976,215.5862,214.82,215.1484,25174.0
2025-04-10 10:50:00,216.18,216.53,215.86,216.21,24223.0,215.1185,215.4668,214.8001,215.1484,24223.0
2025-04-10 10:55:00,216.23,216.49,216.04,216.19,11072.0,215.1683,215.427,214.9792,215.1285,11072.0
2025-04-10 11:00:00,216.16,216.64,216.15,216.4,22316.0,215.0986,215.5763,215.0887,215.3374,22316.0
2025-04-10 11:05:00,216.33,216.41,215.42,215.47,8714.0,215.2678,215.3474,214.3622,214.412,8714.0
2025-04-10 11:10:00,215.48,215.63,214.63,214.73,7882.0,214.422,214.5712,213.5761,213.6756,7882.0
2025-04-10 11:15:00,214.73,215.12,214.55,214.56,11513.0,213.6756,214.0637,213.4965,213.5065,11513.0
2025-04-10 11:20:00,214.55,214.72,214.05,214.56,10251.0,213.4965,213.6657,212.999,213.5065,10251.0
2025-04-10 11:25:00,214.48,214.48,213.75,214.01,3427.0,213.4269,213.4269,212.7004,212.9592,3427.0
2025-04-10 11:30:00,213.78,213.97,213.15,213.7,18816.0,212.7303,212.9194,212.1034,212.6507,18816.0
2025-04-10 11:35:00,213.7,213.89,213.43,213.44,16418.0,212.6507,212.8398,212.382,212.392,16418.0
2025-04-10 11:40:00,213.64,213.77,212.76,212.89,56336.0,212.591,212.7203,211.7153,211.8447,56336.0
2025-04-10 11:45:00,212.9,213.55,212.87,213.34,20370.0,211.8546,212.5014,211.8248,212.2925,20370.0
2025-04-10 11:50:00,213.35,213.56,213.09,213.55,10840.0,212.3024,212.5114,212.0437,212.5014,10840.0
2025-04-10 11:55:00,213.57,213.58,212.33,212.46,14385.0,212.5213,212.5313,211.2874,211.4168,14385.0
2025-04-10 12:00:00,212.64,213.01,211.67,211.78,14292.0,211.5959,211.9641,210.6307,210.7401,14292.0
2025-04-10 12:05:00,211.61,211.99,211.49,211.93,13595.0,210.571,210.9491,210.4515,210.8894,13595.0
2025-04-10 12:10:00,211.58,211.58,210.75,211.05,11545.0,210.5411,210.5411,209.7152,210.0137,11545.0
2025-04-10 12:15:00,211.04,211.04,209.92,210.18,18384.0,210.0038,210.0038,208.8893,209.148,18384.0
2025-04-10 12:20:00,210.16,210.16,208.86,209.48,51813.0,209.1281,209.1281,207.8345,208.4514,51813.0
2025-04-10 12:25:00,209.48,209.92,208.4,209.73,46439.0,208.4514,208.8893,207.3767,208.7002,46439.0
2025-04-10 12:30:00,209.71,211.62,209.67,211.15,36770.0,208.6803,210.5809,208.6405,210.1132,36770.0
2025-04-10 12:35:00,211.05,211.1,210.29,210.55,9817.0,210.0137,210.0635,209.2574,209.5162,9817.0
2025-04-10 12:40:00,210.42,211.0,210.02,210.7,35138.0,209.3868,209.964,208.9888,209.6654,35138.0
2025-04-10 12:45:00,210.7,211.5,210.1,211.18,17109.0,209.6654,210.4615,209.0684,210.1431,17109.0
2025-04-10 12:50:00,211.3,211.68,210.85,211.1,8171.0,210.2625,210.6406,209.8147,210.0635,8171.0
2025-04-10 12:55:00,211.04,211.82,210.68,211.47,10651.0,210.0038,210.7799,209.6455,210.4316,10651.0
2025-04-10 13:00:00,211.47,212.49,211.04,212.17,49490.0,210.4316,211.4466,210.0038,211.1282,49490.0
2025-04-10 13:05:00,211.6,211.6,210.48,210.56,7358.0,210.561,210.561,209.4465,209.5261,7358.0
2025-04-10 13:10:00,210.48,210.54,209.75,209.87,10474.0,209.4465,209.5062,208.7201,208.8395,10474.0
2025-04-10 13:15:00,209.87,210.23,209.81,210.22,11990.0,208.8395,209.1977,208.7798,209.1878,11990.0
2025-04-10 13:20:00,210.4,210.42,209.49,210.09,7476.0,209.3669,209.3868,208.4614,209.0584,7476.0
2025-04-10 13:25:00,210.06,210.71,210.06,210.52,7474.0,209.0286,209.6754,209.0286,209.4863,7474.0
2025-04-10 13:30:00,210.55,211.12,210.38,210.63,7135.0,209.5162,210.0834,209.347,209.5958,7135.0
2025-04-10 13:35:00,210.79,211.36,210.51,210.84,11126.0,209.755,210.3222,209.4764,209.8047,11126.0
2025-04-10 13:40:00,210.68,212.38,210.58,212.13,43066.0,209.6455,211.3372,209.546,211.0884,43066.0
2025-04-10 13:45:00,212.39,213.27,211.79,211.79,46758.0,211.3471,212.2228,210.7501,210.7501,46758.0
2025-04-10 13:50:00,212.08,212.35,211.25,212.11,11737.0,211.0386,211.3073,210.2127,211.0685,11737.0
2025-04-10 13:55:00,212.34,212.5,212.16,212.46,5518.0,211.2974,211.4566,211.1183,211.4168,5518.0
2025-04-10 14:00:00,212.46,213.71,212.29,213.7,16884.0,211.4168,212.6606,211.2476,212.6507,16884.0
2025-04-10 14:05:00,213.71,214.1,212.43,212.58,9767.0,212.6606,213.0487,211.3869,211.5362,9767.0
2025-04-10 14:10:00,212.57,212.95,211.84,211.93,29333.0,211.5262,211.9044,210.7998,210.8894,29333.0
2025-04-10 14:15:00,212.0,212.5,211.65,212.24,11886.0,210.959,211.4566,210.6108,211.1979,11886.0
2025-04-10 14:20:00,212.3,213.51,212.29,213.22,21951.0,211.2576,212.4616,211.2476,212.1731,21951.0
2025-04-10 14:25:00,213.35,214.39,213.35,214.26,7885.0,212.3024,213.3373,212.3024,213.2079,7885.0
2025-04-10 14:30:00,214.18,214.81,214.09,214.09,6021.0,213.1283,213.7552,213.0388,213.0388,6021.0
2025-04-10 14:35:00,213.95,214.14,213.68,214.03,8239.0,212.8995,213.0885,212.6308,212.9791,8239.0
2025-04-10 14:40:00,213.95,215.25,213.94,215.25,12648.0,212.8995,214.1931,212.8895,214.1931,12648.0
2025-04-10 14:45:00,215.2,215.2,213.87,213.87,10833.0,214.1433,214.1433,212.8199,212.8199,10833.0
2025-04-10 14:50:00,214.47,214.79,213.75,213.75,13927.0,213.4169,213.7353,212.7004,212.7004,13927.0
2025-04-10 14:55:00,213.62,214.33,213.35,213.79,12036.0,212.5711,213.2776,212.3024,212.7403,12036.0
2025-04-10 15:00:00,213.79,215.27,213.26,215.01,12668.0,212.7403,214.213,212.2129,213.9543,12668.0
2025-04-10 15:05:00,215.01,215.01,213.59,213.59,7436.0,213.9543,213.9543,212.5412,212.5412,7436.0
2025-04-10 15:10:00,213.6,214.02,213.49,213.58,8658.0,212.5512,212.9691,212.4417,212.5313,8658.0
2025-04-10 15:15:00,213.92,214.58,213.77,214.49,11212.0,212.8696,213.5264,212.7203,213.4368,11212.0
2025-04-10 15:20:00,214.49,215.16,214.06,214.06,13996.0,213.4368,214.1035,213.0089,213.0089,13996.0
2025-04-10 15:25:00,214.08,214.44,213.08,213.18,16406.0,213.0288,213.3871,212.0337,212.1332,16406.0
2025-04-10 15:30:00,213.07,214.11,212.95,213.41,16400.0,212.0238,213.0587,211.9044,212.3621,16400.0
2025-04-10 15:35:00,213.22,213.45,212.37,212.47,10852.0,212.1731,212.4019,211.3272,211.4267,10852.0
2025-04-10 15:40:00,212.66,213.05,211.46,211.76,13168.0,211.6158,212.0039,210.4217,210.7202,13168.0
2025-04-10 15:45:00,211.81,213.0,211.77,212.82,19044.0,210.77,211.9541,210.7302,211.775,19044.0
2025-04-10 15:50:00,212.72,214.0,212.71,213.84,30009.0,211.6755,212.9492,211.6656,212.79,30009.0
2025-04-10 15:55:00,213.78,214.36,213.22,213.46,87247.0,212.7303,213.3075,212.1731,212.4119,87247.0
2025-04-11 09:30:00,220.0,220.15,218.26,218.48,52958.0,218.9198,219.069,217.1883,217.4072,52958.0
2025-04-11 09:35:00,218.45,219.36,216.31,218.39,38930.0,217.3774,218.2829,215.2479,217.3177,38930.0
2025-04-11 09:40:00,218.29,218.4,217.09,218.04,24660.0,217.2182,217.3276,216.024,216.9694,24660.0
2025-04-11 09:45:00,218.06,219.03,217.8,218.59,13325.0,216.9893,217.9545,216.7306,217.5167,13325.0
2025-04-11 09:50:00,218.51,219.2,217.69,219.09,26082.0,217.4371,218.1237,216.6211,218.0142,26082.0
2025-04-11 09:55:00,218.64,219.22,218.08,218.76,8728.0,217.5664,218.1436,217.0092,217.6858,8728.0
2025-04-11 10:00:00,218.13,219.52,217.94,219.36,18583.0,217.0589,218.4421,216.8699,218.2829,18583.0
2025-04-11 10:05:00,219.3,219.4,218.19,218.83,12438.0,218.2232,218.3227,217.1186,217.7555,12438.0
2025-04-11 10:10:00,218.92,220.37,218.3,220.16,18230.0,217.8451,219.2879,217.2281,219.079,18230.0
2025-04-11 10:15:00,219.84,220.13,218.68,218.69,3955.0,218.7605,219.0491,217.6062,217.6162,3955.0
2025-04-11 10:20:00,218.69,218.73,217.46,218.02,18155.0,217.6162,217.656,216.3922,216.9495,18155.0
2025-04-11 10:25:00,217.84,218.28,217.45,217.59,9727.0,216.7704,217.2082,216.3823,216.5216,9727.0
2025-04-11 10:30:00,217.51,218.53,217.36,218.37,17169.0,216.442,217.457,216.2927,217.2978,17169.0
2025-04-11 10:35:00,218.16,218.61,217.87,217.87,29863.0,217.0888,217.5366,216.8002,216.8002,29863.0
2025-04-11 10:40:00,217.75,218.51,217.75,218.31,7729.0,216.6808,217.4371,216.6808,217.2381,7729.0
2025-04-11 10:45:00,218.3,218.76,218.11,218.51,32984.0,217.2281,217.6858,217.039,217.4371,32984.0
2025-04-11 10:50:00,218.48,218.48,217.33,217.59,27391.0,217.4072,217.4072,216.2629,216.5216,27391.0
2025-04-11 10:55:00,217.45,217.68,216.77,216.78,8828.0,216.3823,216.6112,215.7056,215.7156,8828.0
2025-04-11 11:00:00,216.72,217.7,216.02,216.02,13855.0,215.6559,216.6311,214.9593,214.9593,13855.0
2025-04-11 11:05:00,216.28,216.37,215.81,216.13,39570.0,215.218,215.3076,214.7503,215.0688,39570.0
2025-04-11 11:10:00,216.09,216.32,215.23,215.24,33254.0,215.029,215.2578,214.1732,214.1831,33254.0
2025-04-11 11:15:00,215.41,215.74,215.07,215.47,10146.0,214.3523,214.6807,214.014,214.412,10146.0
2025-04-11 11:20:00,215.53,216.26,215.52,215.64,13401.0,214.4717,215.1981,214.4618,214.5812,13401.0
2025-04-11 11:25:00,215.37,216.25,215.25,216.12,10769.0,214.3125,215.1882,214.1931,215.0588,10769.0
2025-04-11 11:30:00,216.23,216.58,215.99,216.58,8295.0,215.1683,215.5166,214.9294,215.5166,8295.0
2025-04-11 11:35:00,216.58,217.26,216.48,216.82,6762.0,215.5166,216.1932,215.417,215.7554,6762.0
2025-04-11 11:40:00,216.83,217.08,216.48,217.05,6075.0,215.7653,216.0141,215.417,215.9842,6075.0
2025-04-11 11:45:00,216.94,217.73,216.81,217.56,6711.0,215.8748,216.6609,215.7454,216.4917,6711.0
2025-04-11 11:50:00,217.56,217.94,217.3,217.61,8449.0,216.4917,216.8699,216.233,216.5415,8449.0
2025-04-11 11:55:00,217.64,217.85,217.44,217.73,4106.0,216.5713,216.7803,216.3723,216.6609,4106.0
2025-04-11 12:00:00,217.71,218.12,217.52,218.12,6093.0,216.641,217.049,216.4519,217.049,6093.0
2025-04-11 12:05:00,218.13,218.42,218.13,218.39,6047.0,217.0589,217.3475,217.0589,217.3177,6047.0
2025-04-11 12:10:00,218.52,219.24,218.51,219.03,8087.0,217.447,218.1635,217.4371,217.9545,8087.0
2025-04-11 12:15:00,219.14,219.59,219.14,219.57,4359.0,218.064,218.5118,218.064,218.4919,4359.0
2025-04-11 12:20:00,219.69,219.77,219.33,219.56,4052.0,218.6113,218.6909,218.253,218.4819,4052.0
2025-04-11 12:25:00,219.56,219.7,219.27,219.61,6472.0,218.4819,218.6212,218.1933,218.5317,6472.0
2025-04-11 12:30:00,219.53,220.52,219.48,220.39,6631.0,218.4521,219.4372,218.4023,219.3078,6631.0
2025-04-11 12:35:00,220.17,220.93,220.06,220.8,10105.0,219.0889,219.8452,218.9795,219.7158,10105.0
2025-04-11 12:40:00,220.8,221.68,220.52,221.38,9425.0,219.7158,220.5915,219.4372,220.293,9425.0
2025-04-11 12:45:00,221.15,222.05,220.92,222.0,23608.0,220.0641,220.9597,219.8352,220.9099,23608.0
2025-04-11 12:50:00,222.03,222.3,221.8,222.02,8758.0,220.9398,221.2085,220.7109,220.9298,8758.0
2025-04-11 12:55:00,221.92,222.1,221.68,221.69,3251.0,220.8303,221.0094,220.5915,220.6015,3251.0
2025-04-11 13:00:00,221.69,221.92,221.55,221.68,4829.0,220.6015,220.8303,220.4621,220.5915,4829.0
2025-04-11 13:05:00,221.68,222.01,221.38,221.77,2650.0,220.5915,220.9199,220.293,220.6811,2650.0
2025-04-11 13:10:00,221.45,221.84,221.41,221.75,3106.0,220.3626,220.7507,220.3228,220.6612,3106.0
2025-04-11 13:15:00,221.67,221.82,220.92,221.45,6908.0,220.5816,220.7308,219.8352,220.3626,6908.0
2025-04-11 13:20:00,221.5,222.01,221.15,221.92,9288.0,220.4124,220.9199,220.0641,220.8303,9288.0
2025-04-11 13:25:00,221.92,221.94,221.59,221.71,2701.0,220.8303,220.8502,220.502,220.6214,2701.0
2025-04-11 13:30:00,221.9,222.22,221.06,221.1,10890.0,220.8104,221.1289,219.9746,220.0144,10890.0
2025-04-11 13:35:00,221.19,221.61,220.81,221.54,12813.0,220.1039,220.5219,219.7258,220.4522,12813.0
2025-04-11 13:40:00,221.54,222.07,220.87,221.97,27453.0,220.4522,220.9796,219.7855,220.8801,27453.0
2025-04-11 13:45:00,221.73,221.85,221.28,221.58,3999.0,220.6413,220.7607,220.1935,220.492,3999.0
2025-04-11 13:50:00,221.33,222.24,221.31,222.09,7909.0,220.2432,221.1488,220.2233,220.9995,7909.0
2025-04-11 13:55:00,222.1,222.15,221.52,221.66,7870.0,221.0094,221.0592,220.4323,220.5716,7870.0
2025-04-11 14:00:00,221.83,222.14,221.49,222.14,10421.0,220.7408,221.0493,220.4024,221.0493,10421.0
2025-04-11 14:05:00,222.23,222.53,221.96,221.96,7666.0,221.1388,221.4373,220.8701,220.8701,7666.0
2025-04-11 14:10:00,221.78,222.08,221.56,221.59,5400.0,220.691,220.9895,220.4721,220.502,5400.0
2025-04-11 14:15:00,221.69,221.83,221.32,221.47,6991.0,220.6015,220.7408,220.2333,220.3825,6991.0
2025-04-11 14:20:00,221.32,222.34,221.28,222.34,11005.0,220.2333,221.2483,220.1935,221.2483,11005.0
2025-04-11 14:25:00,222.55,222.6,221.67,222.22,5508.0,221.4572,221.507,220.5816,221.1289,5508.0
2025-04-11 14:30:00,222.22,222.28,221.89,222.07,8048.0,221.1289,221.1886,220.8005,220.9796,8048.0
2025-04-11 14:35:00,222.25,222.5,222.13,222.18,6856.0,221.1587,221.4075,221.0393,221.0891,6856.0
2025-04-11 14:40:00,222.47,223.03,222.47,222.95,42999.0,221.3776,221.9349,221.3776,221.8553,42999.0
2025-04-11 14:45:00,223.05,223.22,222.66,222.9,20441.0,221.9548,222.1239,221.5667,221.8055,20441.0
2025-04-11 14:50:00,222.74,222.81,221.87,222.35,7498.0,221.6463,221.716,220.7806,221.2582,7498.0
2025-04-11 14:55:00,222.06,222.53,222.05,222.15,32021.0,220.9696,221.4373,220.9597,221.0592,32021.0
2025-04-11 15:00:00,222.25,222.71,222.13,222.31,5680.0,221.1587,221.6165,221.0393,221.2184,5680.0
2025-04-11 15:05:00,222.33,222.71,222.24,222.56,6792.0,221.2383,221.6165,221.1488,221.4672,6792.0
2025-04-11 15:10:00,222.56,222.9,222.56,222.72,9653.0,221.4672,221.8055,221.4672,221.6264,9653.0
2025-04-11 15:15:00,222.65,222.76,222.22,222.71,16875.0,221.5567,221.6662,221.1289,221.6165,16875.0
2025-04-11 15:20:00,222.67,222.86,222.43,222.77,7297.0,221.5766,221.7657,221.3378,221.6762,7297.0
2025-04-11 15:25:00,222.7,223.08,222.43,222.67,7900.0,221.6065,221.9846,221.3378,221.5766,7900.0
2025-04-11 15:30:00,222.57,222.93,222.34,222.93,10032.0,221.4771,221.8354,221.2483,221.8354,10032.0
2025-04-11 15:35:00,222.81,222.96,222.29,222.53,10858.0,221.716,221.8652,221.1985,221.4373,10858.0
2025-04-11 15:40:00,222.68,223.0,222.43,222.73,14606.0,221.5866,221.905,221.3378,221.6364,14606.0
2025-04-11 15:45:00,222.84,222.96,222.49,222.82,11331.0,221.7458,221.8652,221.3975,221.7259,11331.0
2025-04-11 15:50:00,222.81,223.0,222.29,222.52,40819.0,221.716,221.905,221.1985,221.4274,40819.0
2025-04-11 15:55:00,222.23,222.46,221.52,221.87,113650.0,221.1388,221.3677,220.4323,220.7806,113650.0
2025-04-14 09:30:00,221.64,222.37,219.03,219.94,28929.0,220.5517,221.2781,217.9545,218.8601,28929.0
2025-04-14 09:35:00,219.87,220.97,219.66,220.58,6772.0,218.7904,219.885,218.5814,219.4969,6772.0
2025-04-14 09:40:00,220.71,221.87,220.6,221.69,9328.0,219.6263,220.7806,219.5168,220.6015,9328.0
2025-04-14 09:45:00,221.38,221.96,220.82,221.49,14724.0,220.293,220.8701,219.7357,220.4024,14724.0
2025-04-14 09:50:00,221.55,222.42,221.55,222.11,6901.0,220.4621,221.3279,220.4621,221.0194,6901.0
2025-04-14 09:55:00,222.2,222.62,221.82,222.44,5389.0,221.109,221.5269,220.7308,221.3478,5389.0
2025-04-14 10:00:00,222.56,223.26,221.96,223.26,9896.0,221.4672,222.1638,220.8701,222.1638,9896.0
2025-04-14 10:05:00,223.1,223.35,222.35,222.36,3352.0,222.0045,222.2533,221.2582,221.2682,3352.0
2025-04-14 10:10:00,222.48,222.88,222.42,222.61,4553.0,221.3876,221.7856,221.3279,221.5169,4553.0
2025-04-14 10:15:00,222.62,222.64,221.74,221.74,13451.0,221.5269,221.5468,220.6512,220.6512,13451.0
2025-04-14 10:20:00,221.74,221.86,220.96,221.58,6177.0,220.6512,220.7706,219.875,220.492,6177.0
2025-04-14 10:25:00,221.86,221.86,221.62,221.69,3403.0,220.7706,220.7706,220.5318,220.6015,3403.0
2025-04-14 10:30:00,222.01,222.37,221.93,222.16,3210.0,220.9199,221.2781,220.8403,221.0692,3210.0
2025-04-14 10:35:00,222.06,222.83,222.03,222.83,7989.0,220.9696,221.7359,220.9398,221.7359,7989.0
2025-04-14 10:40:00,222.91,223.23,222.61,223.06,6487.0,221.8155,222.1339,221.5169,221.9647,6487.0
2025-04-14 10:45:00,222.99,223.38,222.92,223.37,8474.0,221.8951,222.2832,221.8254,222.2732,8474.0
2025-04-14 10:50:00,223.55,223.79,223.43,223.66,2625.0,222.4523,222.6911,222.3329,222.5618,2625.0
2025-04-14 10:55:00,223.53,223.58,223.32,223.33,1714.0,222.4324,222.4822,222.2235,222.2334,1714.0
2025-04-14 11:00:00,223.42,223.5,223.22,223.5,4057.0,222.323,222.4026,222.1239,222.4026,4057.0
2025-04-14 11:05:00,223.53,223.59,223.33,223.36,6194.0,222.4324,222.4921,222.2334,222.2633,6194.0
2025-04-14 11:10:00,223.3,223.73,223.27,223.73,5618.0,222.2036,222.6314,222.1737,222.6314,5618.0
2025-04-14 11:15:00,223.91,223.91,223.63,223.63,2835.0,222.8106,222.8106,222.5319,222.5319,2835.0
2025-04-14 11:20:00,223.53,223.71,223.3,223.63,7388.0,222.4324,222.6115,222.2036,222.5319,7388.0
2025-04-14 11:25:00,223.63,223.63,223.02,223.34,6967.0,222.5319,222.5319,221.9249,222.2434,6967.0
2025-04-14 11:30:00,223.28,224.11,223.21,224.05,3658.0,222.1837,223.0096,222.114,222.9499,3658.0
2025-04-14 11:35:00,223.98,224.0,223.03,223.03,2494.0,222.8802,222.9001,221.9349,221.9349,2494.0
2025-04-14 11:40:00,223.06,223.14,222.79,223.03,3189.0,221.9647,222.0443,221.6961,221.9349,3189.0
2025-04-14 11:45:00,223.07,223.07,222.74,222.88,2024.0,221.9747,221.9747,221.6463,221.7856,2024.0
2025-04-14 11:50:00,222.72,223.0,222.58,223.0,1805.0,221.6264,221.905,221.4871,221.905,1805.0
2025-04-14 11:55:00,222.97,223.36,222.78,222.78,6896.0,221.8752,222.2633,221.6861,221.6861,6896.0
2025-04-14 12:00:00,222.77,222.87,222.4,222.55,3465.0,221.6762,221.7757,221.308,221.4572,3465.0
2025-04-14 12:05:00,222.55,222.55,222.24,222.47,2458.0,221.4572,221.4572,221.1488,221.3776,2458.0
2025-04-14 12:10:00,222.47,222.67,222.1,222.67,4270.0,221.3776,221.5766,221.0094,221.5766,4270.0
2025-04-14 12:15:00,222.71,222.87,222.54,222.64,4443.0,221.6165,221.7757,221.4473,221.5468,4443.0
2025-04-14 12:20:00,222.76,222.92,222.5,222.56,5262.0,221.6662,221.8254,221.4075,221.4672,5262.0
2025-04-14 12:25:00,222.41,222.49,222.04,222.47,5134.0,221.3179,221.3975,220.9497,221.3776,5134.0
2025-04-14 12:30:00,222.37,222.77,222.29,222.77,3836.0,221.2781,221.6762,221.1985,221.6762,3836.0
2025-04-14 12:35:00,222.77,222.83,222.56,222.83,4870.0,221.6762,221.7359,221.4672,221.7359,4870.0
2025-04-14 12:40:00,222.69,223.01,222.61,223.01,2932.0,221.5966,221.915,221.5169,221.915,2932.0
2025-04-14 12:45:00,223.0,223.11,222.92,222.92,2736.0,221.905,222.0145,221.8254,221.8254,2736.0
2025-04-14 12:50:00,222.8,222.8,222.28,222.78,4359.0,221.706,221.706,221.1886,221.6861,4359.0
2025-04-14 12:55:00,222.88,222.88,222.6,222.73,3247.0,221.7856,221.7856,221.507,221.6364,3247.0
2025-04-14 13:00:00,222.85,223.51,222.14,222.27,11447.0,221.7558,222.4125,221.0493,221.1786,11447.0
2025-04-14 13:05:00,222.32,222.47,222.18,222.25,2527.0,221.2284,221.3776,221.0891,221.1587,2527.0
2025-04-14 13:10:00,222.38,222.43,222.27,222.36,1668.0,221.2881,221.3378,221.1786,221.2682,1668.0
2025-04-14 13:15:00,222.39,222.46,221.59,221.93,28160.0,221.298,221.3677,220.502,220.8403,28160.0
2025-04-14 13:20:00,221.99,222.31,221.98,222.09,3108.0,220.9,221.2184,220.89,220.9995,3108.0
2025-04-14 13:25:00,222.1,222.19,221.9,222.19,2642.0,221.0094,221.099,220.8104,221.099,2642.0
2025-04-14 13:30:00,222.21,222.31,221.99,222.11,2695.0,221.1189,221.2184,220.9,221.0194,2695.0
2025-04-14 13:35:00,222.13,222.33,222.03,222.06,3994.0,221.0393,221.2383,220.9398,220.9696,3994.0
2025-04-14 13:40:00,221.92,222.04,221.62,221.62,2859.0,220.8303,220.9497,220.5318,220.5318,2859.0
2025-04-14 13:45:00,221.63,221.91,221.53,221.54,2939.0,220.5418,220.8204,220.4422,220.4522,2939.0
2025-04-14 13:50:00,221.57,222.07,221.49,222.07,9337.0,220.4821,220.9796,220.4024,220.9796,9337.0
2025-04-14 13:55:00,221.87,222.09,221.83,221.83,2182.0,220.7806,220.9995,220.7408,220.7408,2182.0
2025-04-14 14:00:00,221.93,222.21,221.88,221.95,5414.0,220.8403,221.1189,220.7905,220.8602,5414.0
2025-04-14 14:05:00,221.98,221.98,221.82,221.94,3116.0,220.89,220.89,220.7308,220.8502,3116.0
2025-04-14 14:10:00,221.98,221.99,221.64,221.95,3589.0,220.89,220.9,220.5517,220.8602,3589.0
2025-04-14 14:15:00,221.83,221.94,221.67,221.91,4778.0,220.7408,220.8502,220.5816,220.8204,4778.0
2025-04-14 14:20:00,221.88,222.21,221.87,222.21,2825.0,220.7905,221.1189,220.7806,221.1189,2825.0
2025-04-14 14:25:00,222.21,222.42,222.08,222.34,5111.0,221.1189,221.3279,220.9895,221.2483,5111.0
2025-04-14 14:30:00,222.3,222.68,222.3,222.68,3273.0,221.2085,221.5866,221.2085,221.5866,3273.0
2025-04-14 14:35:00,222.57,222.86,222.57,222.61,3396.0,221.4771,221.7657,221.4771,221.5169,3396.0
2025-04-14 14:40:00,222.58,222.7,222.44,222.65,3146.0,221.4871,221.6065,221.3478,221.5567,3146.0
2025-04-14 14:45:00,222.65,222.65,222.36,222.55,5448.0,221.5567,221.5567,221.2682,221.4572,5448.0
2025-04-14 14:50:00,222.56,222.57,222.32,222.37,2400.0,221.4672,221.4771,221.2284,221.2781,2400.0
2025-04-14 14:55:00,222.48,222.69,222.47,222.69,3949.0,221.3876,221.5966,221.3776,221.5966,3949.0
2025-04-14 15:00:00,222.62,222.79,222.58,222.73,4713.0,221.5269,221.6961,221.4871,221.6364,4713.0
2025-04-14 15:05:00,222.74,223.12,222.62,222.88,7464.0,221.6463,222.0244,221.5269,221.7856,7464.0
2025-04-14 15:10:00,222.81,223.18,222.81,223.04,5135.0,221.716,222.0841,221.716,221.9448,5135.0
2025-04-14 15:15:00,223.02,223.41,222.72,223.41,4014.0,221.9249,222.313,221.6264,222.313,4014.0
2025-04-14 15:20:00,223.25,223.25,222.84,223.07,5867.0,222.1538,222.1538,221.7458,221.9747,5867.0
2025-04-14 15:25:00,222.95,223.2,222.9,223.15,4500.0,221.8553,222.104,221.8055,222.0543,4500.0
2025-04-14 15:30:00,223.18,223.28,222.77,223.17,9270.0,222.0841,222.1837,221.6762,222.0742,9270.0
2025-04-14 15:35:00,223.03,223.03,222.66,222.71,9232.0,221.9349,221.9349,221.5667,221.6165,9232.0
2025-04-14 15:40:00,222.65,223.31,222.65,223.18,16831.0,221.5567,222.2135,221.5567,222.0841,16831.0
2025-04-14 15:45:00,223.26,223.37,222.84,222.85,11262.0,222.1638,222.2732,221.7458,221.7558,11262.0
2025-04-14 15:50:00,222.76,223.07,222.37,222.5,24604.0,221.6662,221.9747,221.2781,221.4075,24604.0
2025-04-14 15:55:00,222.5,222.81,222.12,222.81,66459.0,221.4075,221.716,221.0293,221.716,66459.0
2025-04-15 09:30:00,223.11,223.5,221.31,223.5,19442.0,222.0145,222.4026,220.2233,222.4026,19442.0
2025-04-15 09:35:00,222.87,223.39,222.44,222.89,5154.0,221.7757,222.2931,221.3478,221.7956,5154.0
2025-04-15 09:40:00,222.85,222.99,221.96,222.5,14037.0,221.7558,221.8951,220.8701,221.4075,14037.0
2025-04-15 09:45:00,222.39,223.35,222.38,222.64,4409.0,221.298,222.2533,221.2881,221.5468,4409.0
2025-04-15 09:50:00,222.78,223.05,222.14,222.26,22493.0,221.6861,221.9548,221.0493,221.1687,22493.0
2025-04-15 09:55:00,222.02,222.48,221.9,222.21,10057.0,220.9298,221.3876,220.8104,221.1189,10057.0
2025-04-15 10:00:00,222.35,222.49,222.23,222.24,8248.0,221.2582,221.3975,221.1388,221.1488,8248.0
2025-04-15 10:05:00,222.34,222.79,221.92,221.92,7201.0,221.2483,221.6961,220.8303,220.8303,7201.0
2025-04-15 10:10:00,222.06,222.08,220.98,221.46,5793.0,220.9696,220.9895,219.8949,220.3726,5793.0
2025-04-15 10:15:00,221.5,222.38,221.28,222.23,4607.0,220.4124,221.2881,220.1935,221.1388,4607.0
2025-04-15 10:20:00,222.09,222.58,221.93,222.39,7724.0,220.9995,221.4871,220.8403,221.298,7724.0
2025-04-15 10:25:00,222.59,223.38,222.31,222.74,7243.0,221.497,222.2832,221.2184,221.6463,7243.0
2025-04-15 10:30:00,222.65,223.51,222.65,223.5,3128.0,221.5567,222.4125,221.5567,222.4026,3128.0
2025-04-15 10:35:00,223.29,223.78,223.26,223.78,5351.0,222.1936,222.6812,222.1638,222.6812,5351.0
2025-04-15 10:40:00,223.78,223.98,223.41,223.97,11141.0,222.6812,222.8802,222.313,222.8703,11141.0
2025-04-15 10:45:00,223.97,223.97,223.23,223.59,5727.0,222.8703,222.8703,222.1339,222.4921,5727.0
2025-04-15 10:50:00,223.39,223.82,223.17,223.7,9576.0,222.2931,222.721,222.0742,222.6016,9576.0
2025-04-15 10:55:00,223.69,223.82,223.3,223.61,6100.0,222.5916,222.721,222.2036,222.512,6100.0
2025-04-15 11:00:00,223.61,224.19,223.6,223.86,4859.0,222.512,223.0892,222.5021,222.7608,4859.0
2025-04-15 11:05:00,223.94,223.94,223.34,223.34,7409.0,222.8404,222.8404,222.2434,222.2434,7409.0
2025-04-15 11:10:00,223.34,223.49,223.19,223.3,4307.0,222.2434,222.3926,222.0941,222.2036,4307.0
2025-04-15 11:15:00,223.52,223.6,223.31,223.45,5477.0,222.4225,222.5021,222.2135,222.3528,5477.0
2025-04-15 11:20:00,223.45,223.45,223.06,223.15,4651.0,222.3528,222.3528,221.9647,222.0543,4651.0
2025-04-15 11:25:00,223.05,223.05,222.68,222.68,6720.0,221.9548,221.9548,221.5866,221.5866,6720.0
2025-04-15 11:30:00,222.68,222.81,222.42,222.53,4675.0,221.5866,221.716,221.3279,221.4373,4675.0
2025-04-15 11:35:00,222.52,222.52,222.04,222.45,9226.0,221.4274,221.4274,220.9497,221.3577,9226.0
2025-04-15 11:40:00,222.41,222.54,221.88,222.01,8538.0,221.3179,221.4473,220.7905,220.9199,8538.0
2025-04-15 11:45:00,221.97,221.97,221.46,221.56,1800.0,220.8801,220.8801,220.3726,220.4721,1800.0
2025-04-15 11:50:00,221.56,222.16,221.55,222.15,3932.0,220.4721,221.0692,220.4621,221.0592,3932.0
2025-04-15 11:55:00,222.16,222.58,222.07,222.58,4534.0,221.0692,221.4871,220.9796,221.4871,4534.0
2025-04-15 12:00:00,222.69,222.93,222.67,222.7,5943.0,221.5966,221.8354,221.5766,221.6065,5943.0
2025-04-15 12:05:00,222.7,222.78,222.54,222.59,2400.0,221.6065,221.6861,221.4473,221.497,2400.0
2025-04-15 12:10:00,222.56,222.83,222.56,222.82,5476.0,221.4672,221.7359,221.4672,221.7259,5476.0
2025-04-15 12:15:00,222.76,222.9,222.68,222.77,4875.0,221.6662,221.8055,221.5866,221.6762,4875.0
2025-04-15 12:20:00,222.71,222.85,222.58,222.85,2300.0,221.6165,221.7558,221.4871,221.7558,2300.0
2025-04-15 12:25:00,222.96,222.96,222.46,222.53,10626.0,221.8652,221.8652,221.3677,221.4373,10626.0
2025-04-15 12:30:00,222.59,222.6,222.32,222.44,5445.0,221.497,221.507,221.2284,221.3478,5445.0
2025-04-15 12:35:00,222.44,222.47,222.25,222.26,1200.0,221.3478,221.3776,221.1587,221.1687,1200.0
2025-04-15 12:40:00,222.25,222.72,222.25,222.67,3029.0,221.1587,221.6264,221.1587,221.5766,3029.0
2025-04-15 12:45:00,222.72,223.15,222.72,222.95,3441.0,221.6264,222.0543,221.6264,221.8553,3441.0
2025-04-15 12:50:00,222.94,223.1,222.67,222.67,4000.0,221.8453,222.0045,221.5766,221.5766,4000.0
2025-04-15 12:55:00,222.57,222.8,222.25,222.69,12583.0,221.4771,221.706,221.1587,221.5966,12583.0
2025-04-15 13:00:00,222.5,222.69,222.35,222.57,2569.0,221.4075,221.5966,221.2582,221.4771,2569.0
2025-04-15 13:05:00,222.57,222.7,222.52,222.53,2200.0,221.4771,221.6065,221.4274,221.4373,2200.0
2025-04-15 13:10:00,222.53,222.68,222.35,222.35,2367.0,221.4373,221.5866,221.2582,221.2582,2367.0
2025-04-15 13:15:00,222.27,222.31,222.08,222.24,9266.0,221.1786,221.2184,220.9895,221.1488,9266.0
2025-04-15 13:20:00,222.21,222.3,221.91,222.09,3537.0,221.1189,221.2085,220.8204,220.9995,3537.0
2025-04-15 13:25:00,221.95,222.25,221.94,222.17,4954.0,220.8602,221.1587,220.8502,221.0791,4954.0
2025-04-15 13:30:00,222.17,222.32,221.93,222.04,7052.0,221.0791,221.2284,220.8403,220.9497,7052.0
2025-04-15 13:35:00,221.93,222.32,221.91,222.21,3522.0,220.8403,221.2284,220.8204,221.1189,3522.0
2025-04-15 13:40:00,222.45,222.57,222.32,222.42,11074.0,221.3577,221.4771,221.2284,221.3279,11074.0
2025-04-15 13:45:00,222.36,222.53,222.34,222.34,1280.0,221.2682,221.4373,221.2483,221.2483,1280.0
2025-04-15 13:50:00,222.35,222.35,222.1,222.11,1328.0,221.2582,221.2582,221.0094,221.0194,1328.0
2025-04-15 13:55:00,222.08,222.5,222.06,222.5,4429.0,220.9895,221.4075,220.9696,221.4075,4429.0
2025-04-15 14:00:00,222.26,222.26,221.98,222.01,4870.0,221.1687,221.1687,220.89,220.9199,4870.0
2025-04-15 14:05:00,221.87,221.87,221.38,221.7,4866.0,220.7806,220.7806,220.293,220.6114,4866.0
2025-04-15 14:10:00,221.73,221.9,221.58,221.73,5450.0,220.6413,220.8104,220.492,220.6413,5450.0
2025-04-15 14:15:00,221.73,221.93,221.68,221.81,4321.0,220.6413,220.8403,220.5915,220.7209,4321.0
2025-04-15 14:20:00,221.81,221.81,220.63,220.78,8133.0,220.7209,220.7209,219.5467,219.6959,8133.0
2025-04-15 14:25:00,221.0,221.22,220.97,221.14,3458.0,219.9148,220.1338,219.885,220.0542,3458.0
2025-04-15 14:30:00,221.14,221.84,221.14,221.71,6376.0,220.0542,220.7507,220.0542,220.6214,6376.0
2025-04-15 14:35:00,221.7,221.7,221.14,221.14,3681.0,220.6114,220.6114,220.0542,220.0542,3681.0
2025-04-15 14:40:00,221.59,221.73,221.53,221.73,1660.0,220.502,220.6413,220.4422,220.6413,1660.0
2025-04-15 14:45:00,221.92,222.06,221.76,221.81,10854.0,220.8303,220.9696,220.6711,220.7209,10854.0
2025-04-15 14:50:00,221.84,221.85,221.62,221.82,2901.0,220.7507,220.7607,220.5318,220.7308,2901.0
2025-04-15 14:55:00,221.66,221.87,221.49,221.76,8132.0,220.5716,220.7806,220.4024,220.6711,8132.0
2025-04-15 15:00:00,221.59,221.77,221.52,221.72,7810.0,220.502,220.6811,220.4323,220.6313,7810.0
2025-04-15 15:05:00,221.72,221.72,221.47,221.59,6499.0,220.6313,220.6313,220.3825,220.502,6499.0
2025-04-15 15:10:00,221.56,222.03,221.55,221.94,5284.0,220.4721,220.9398,220.4621,220.8502,5284.0
2025-04-15 15:15:00,221.93,222.03,221.67,221.7,9753.0,220.8403,220.9398,220.5816,220.6114,9753.0
2025-04-15 15:20:00,221.7,221.8,221.41,221.51,4334.0,220.6114,220.7109,220.3228,220.4223,4334.0
2025-04-15 15:25:00,221.42,221.74,221.36,221.68,6881.0,220.3328,220.6512,220.2731,220.5915,6881.0
2025-04-15 15:30:00,221.68,221.76,221.38,221.53,10523.0,220.5915,220.6711,220.293,220.4422,10523.0
2025-04-15 15:35:00,221.51,221.83,220.9,221.63,17101.0,220.4223,220.7408,219.8153,220.5418,17101.0
2025-04-15 15:40:00,221.63,221.71,221.38,221.58,15072.0,220.5418,220.6214,220.293,220.492,15072.0
2025-04-15 15:45:00,221.53,221.6,221.01,221.4,18246.0,220.4422,220.5119,219.9248,220.3129,18246.0
2025-04-15 15:50:00,221.51,221.51,221.04,221.05,23547.0,220.4223,220.4223,219.9547,219.9646,23547.0
2025-04-15 15:55:00,221.0,221.16,220.65,220.97,104367.0,219.9148,220.0741,219.5666,219.885,104367.0
2025-04-16 09:30:00,222.27,222.89,221.16,221.16,12352.0,221.1786,221.7956,220.0741,220.0741,12352.0
2025-04-16 09:35:00,221.96,222.77,221.22,221.88,1493.0,220.8701,221.6762,220.1338,220.7905,1493.0
2025-04-16 09:40:00,221.47,221.79,221.32,221.66,6140.0,220.3825,220.701,220.2333,220.5716,6140.0
2025-04-16 09:45:00,222.02,222.85,221.8,222.65,8526.0,220.9298,221.7558,220.7109,221.5567,8526.0
2025-04-16 09:50:00,222.6,222.83,222.1,222.21,15164.0,221.507,221.7359,221.0094,221.1189,15164.0
2025-04-16 09:55:00,222.05,222.73,221.91,222.22,2418.0,220.9597,221.6364,220.8204,221.1289,2418.0
2025-04-16 10:00:00,222.11,222.11,221.45,221.55,7374.0,221.0194,221.0194,220.3626,220.4621,7374.0
2025-04-16 10:05:00,221.74,221.83,221.13,221.13,6030.0,220.6512,220.7408,220.0442,220.0442,6030.0
2025-04-16 10:10:00,221.02,221.35,220.83,220.98,5288.0,219.9348,220.2631,219.7457,219.8949,5288.0
2025-04-16 10:15:00,220.97,221.06,220.52,221.04,5447.0,219.885,219.9746,219.4372,219.9547,5447.0
2025-04-16 10:20:00,221.12,221.6,220.8,221.49,4498.0,220.0343,220.5119,219.7158,220.4024,4498.0
2025-04-16 10:25:00,221.45,221.87,221.38,221.39,6748.0,220.3626,220.7806,220.293,220.3029,6748.0
2025-04-16 10:30:00,221.67,222.13,221.6,222.13,4659.0,220.5816,221.0393,220.5119,221.0393,4659.0
2025-04-16 10:35:00,222.01,222.17,221.85,222.12,9416.0,220.9199,221.0791,220.7607,221.0293,9416.0
2025-04-16 10:40:00,222.12,222.39,222.05,222.38,23065.0,221.0293,221.298,220.9597,221.2881,23065.0
2025-04-16 10:45:00,222.28,222.47,221.83,221.84,11838.0,221.1886,221.3776,220.7408,220.7507,11838.0
2025-04-16 10:50:00,222.01,222.08,221.92,221.96,5231.0,220.9199,220.9895,220.8303,220.8701,5231.0
2025-04-16 10:55:00,222.01,222.43,221.6,221.83,35831.0,220.9199,221.3378,220.5119,220.7408,35831.0
2025-04-16 11:00:00,221.83,221.83,221.39,221.51,3682.0,220.7408,220.7408,220.3029,220.4223,3682.0
2025-04-16 11:05:00,221.39,221.91,221.28,221.91,8657.0,220.3029,220.8204,220.1935,220.8204,8657.0
2025-04-16 11:10:00,221.91,221.97,221.48,221.48,5025.0,220.8204,220.8801,220.3925,220.3925,5025.0
2025-04-16 11:15:00,221.48,221.96,221.48,221.84,12452.0,220.3925,220.8701,220.3925,220.7507,12452.0
2025-04-16 11:20:00,221.84,221.99,221.61,221.99,4506.0,220.7507,220.9,220.5219,220.9,4506.0
2025-04-16 11:25:00,222.05,222.05,221.78,221.78,4640.0,220.9597,220.9597,220.691,220.691,4640.0
2025-04-16 11:30:00,221.94,222.08,221.7,222.05,2683.0,220.8502,220.9895,220.6114,220.9597,2683.0
2025-04-16 11:35:00,222.04,222.39,221.82,222.28,5889.0,220.9497,221.298,220.7308,221.1886,5889.0
2025-04-16 11:40:00,222.28,222.28,221.78,221.95,3814.0,221.1886,221.1886,220.691,220.8602,3814.0
2025-04-16 11:45:00,221.81,221.81,221.52,221.52,2695.0,220.7209,220.7209,220.4323,220.4323,2695.0
2025-04-16 11:50:00,221.62,221.68,221.05,221.1,15021.0,220.5318,220.5915,219.9646,220.0144,15021.0
2025-04-16 11:55:00,221.15,221.37,220.76,220.79,5225.0,220.0641,220.283,219.676,219.7059,5225.0
2025-04-16 12:00:00,220.99,221.0,220.64,220.93,1432.0,219.9049,219.9148,219.5566,219.8452,1432.0
2025-04-16 12:05:00,220.94,221.22,220.83,221.22,1518.0,219.8551,220.1338,219.7457,220.1338,1518.0
2025-04-16 12:10:00,221.29,221.8,221.27,221.73,2887.0,220.2034,220.7109,220.1835,220.6413,2887.0
2025-04-16 12:15:00,221.68,221.68,221.35,221.54,1800.0,220.5915,220.5915,220.2631,220.4522,1800.0
2025-04-16 12:20:00,221.41,221.95,221.41,221.93,17497.0,220.3228,220.8602,220.3228,220.8403,17497.0
2025-04-16 12:25:00,221.86,222.13,221.86,222.09,3074.0,220.7706,221.0393,220.7706,220.9995,3074.0
2025-04-16 12:30:00,221.92,222.0,221.78,221.96,3100.0,220.8303,220.9099,220.691,220.8701,3100.0
2025-04-16 12:35:00,221.96,222.0,221.74,221.93,2976.0,220.8701,220.9099,220.6512,220.8403,2976.0
2025-04-16 12:40:00,221.8,222.07,221.54,222.06,4829.0,220.7109,220.9796,220.4522,220.9696,4829.0
2025-04-16 12:45:00,222.02,222.29,222.01,222.21,7077.0,220.9298,221.1985,220.9199,221.1189,7077.0
2025-04-16 12:50:00,222.11,222.18,221.96,222.16,4620.0,221.0194,221.0891,220.8701,221.0692,4620.0
2025-04-16 12:55:00,222.16,222.46,222.15,222.46,2422.0,221.0692,221.3677,221.0592,221.3677,2422.0
2025-04-16 13:00:00,222.41,222.48,221.86,221.87,3143.0,221.3179,221.3876,220.7706,220.7806,3143.0
2025-04-16 13:05:00,221.84,222.28,221.6,222.16,4070.0,220.7507,221.1886,220.5119,221.0692,4070.0
2025-04-16 13:10:00,222.08,222.26,222.06,222.08,1109.0,220.9895,221.1687,220.9696,220.9895,1109.0
2025-04-16 13:15:00,222.3,222.45,222.3,222.36,947.0,221.2085,221.3577,221.2085,221.2682,947.0
2025-04-16 13:20:00,222.42,222.46,222.05,222.08,4300.0,221.3279,221.3677,220.9597,220.9895,4300.0
2025-04-16 13:25:00,222.06,222.21,221.93,222.17,3944.0,220.9696,221.1189,220.8403,221.0791,3944.0
2025-04-16 13:30:00,222.16,222.16,220.99,221.32,6640.0,221.0692,221.0692,219.9049,220.2333,6640.0
2025-04-16 13:35:00,221.33,221.49,220.96,220.97,3907.0,220.2432,220.4024,219.875,219.885,3907.0
2025-04-16 13:40:00,220.96,221.09,220.69,220.69,4236.0,219.875,220.0044,219.6064,219.6064,4236.0
2025-04-16 13:45:00,220.69,220.72,220.25,220.42,4989.0,219.6064,219.6362,219.1685,219.3377,4989.0
2025-04-16 13:50:00,220.32,220.48,220.14,220.19,5191.0,219.2382,219.3974,219.0591,219.1088,5191.0
2025-04-16 13:55:00,220.25,220.25,219.83,219.86,10140.0,219.1685,219.1685,218.7506,218.7804,10140.0
2025-04-16 14:00:00,220.01,220.53,219.9,220.41,9617.0,218.9297,219.4472,218.8203,219.3277,9617.0
2025-04-16 14:05:00,220.44,220.69,220.3,220.45,7229.0,219.3576,219.6064,219.2183,219.3675,7229.0
2025-04-16 14:10:00,220.62,220.74,220.39,220.5,5194.0,219.5367,219.6561,219.3078,219.4173,5194.0
2025-04-16 14:15:00,220.32,220.39,219.85,219.86,7083.0,219.2382,219.3078,218.7705,218.7804,7083.0
2025-04-16 14:20:00,219.96,220.53,219.96,220.48,2742.0,218.88,219.4472,218.88,219.3974,2742.0
2025-04-16 14:25:00,220.4,220.72,220.36,220.57,4298.0,219.3178,219.6362,219.278,219.487,4298.0
2025-04-16 14:30:00,220.62,220.78,220.53,220.75,1212.0,219.5367,219.6959,219.4472,219.6661,1212.0
2025-04-16 14:35:00,220.73,220.73,220.44,220.45,1900.0,219.6462,219.6462,219.3576,219.3675,1900.0
2025-04-16 14:40:00,220.53,220.88,220.42,220.88,3274.0,219.4472,219.7954,219.3377,219.7954,3274.0
2025-04-16 14:45:00,220.97,221.18,220.79,221.17,4915.0,219.885,220.094,219.7059,220.084,4915.0
2025-04-16 14:50:00,221.09,221.09,220.63,220.68,2722.0,220.0044,220.0044,219.5467,219.5964,2722.0
2025-04-16 14:55:00,220.81,220.86,220.49,220.49,3711.0,219.7258,219.7755,219.4074,219.4074,3711.0
2025-04-16 15:00:00,220.44,220.44,220.0,220.0,3018.0,219.3576,219.3576,218.9198,218.9198,3018.0
2025-04-16 15:05:00,220.01,220.12,219.67,219.67,3533.0,218.9297,219.0392,218.5914,218.5914,3533.0
2025-04-16 15:10:00,219.48,219.74,219.42,219.42,4160.0,218.4023,218.661,218.3426,218.3426,4160.0
2025-04-16 15:15:00,219.46,219.46,219.16,219.25,4730.0,218.3824,218.3824,218.0839,218.1734,4730.0
2025-04-16 15:20:00,219.18,219.26,218.78,218.95,6059.0,218.1038,218.1834,217.7057,217.8749,6059.0
2025-04-16 15:25:00,218.91,219.01,218.48,218.56,2998.0,217.8351,217.9346,217.4072,217.4868,2998.0
2025-04-16 15:30:00,218.69,219.0,218.52,218.99,9068.0,217.6162,217.9247,217.447,217.9147,9068.0
2025-04-16 15:35:00,218.86,219.2,218.61,219.2,10316.0,217.7854,218.1237,217.5366,218.1237,10316.0
2025-04-16 15:40:00,219.29,219.3,218.96,218.96,10157.0,218.2132,218.2232,217.8849,217.8849,10157.0
2025-04-16 15:45:00,218.84,219.06,218.56,218.76,11520.0,217.7655,217.9844,217.4868,217.6858,11520.0
2025-04-16 15:50:00,218.86,219.86,218.56,219.56,33141.0,217.7854,218.7804,217.4868,218.4819,33141.0
2025-04-16 15:55:00,219.41,219.78,218.79,218.82,97909.0,218.3327,218.7008,217.7157,217.7456,97909.0
2025-04-17 09:30:00,217.06,217.8,215.0,217.06,67923.0,215.9942,216.7306,213.9443,215.9942,67923.0
2025-04-17 09:35:00,216.68,216.68,214.64,215.38,22755.0,215.6161,215.6161,213.5861,214.3224,22755.0
2025-04-17 09:40:00,215.88,216.2,215.41,215.9,14000.0,214.82,215.1384,214.3523,214.8399,14000.0
2025-04-17 09:45:00,216.34,216.53,215.39,215.66,25126.0,215.2777,215.4668,214.3324,214.6011,25126.0
2025-04-17 09:50:00,215.69,216.4,215.67,216.17,13702.0,214.6309,215.3374,214.611,215.1086,13702.0
2025-04-17 09:55:00,216.44,216.69,216.04,216.53,29322.0,215.3772,215.626,214.9792,215.4668,29322.0
2025-04-17 10:00:00,216.58,217.36,216.35,217.0,47606.0,215.5166,216.2927,215.2877,215.9345,47606.0
2025-04-17 10:05:00,217.07,217.21,215.82,216.45,14348.0,216.0041,216.1435,214.7603,215.3872,14348.0
2025-04-17 10:10:00,216.63,216.81,216.06,216.3,8410.0,215.5663,215.7454,214.9991,215.2379,8410.0
2025-04-17 10:15:00,216.3,216.45,215.71,215.92,4086.0,215.2379,215.3872,214.6508,214.8598,4086.0
2025-04-17 10:20:00,215.74,216.23,215.56,215.72,11602.0,214.6807,215.1683,214.5016,214.6608,11602.0
2025-04-17 10:25:00,215.89,216.55,215.82,216.36,4259.0,214.8299,215.4867,214.7603,215.2976,4259.0
2025-04-17 10:30:00,216.53,216.78,216.13,216.53,8545.0,215.4668,215.7156,215.0688,215.4668,8545.0
2025-04-17 10:35:00,216.53,216.7,216.14,216.33,5487.0,215.4668,215.636,215.0787,215.2678,5487.0
2025-04-17 10:40:00,216.33,216.52,216.17,216.49,12124.0,215.2678,215.4568,215.1086,215.427,12124.0
2025-04-17 10:45:00,216.52,216.94,216.52,216.8,15826.0,215.4568,215.8748,215.4568,215.7355,15826.0
2025-04-17 10:50:00,216.91,217.54,216.91,217.46,10788.0,215.8449,216.4718,215.8449,216.3922,10788.0
2025-04-17 10:55:00,217.46,217.72,217.25,217.25,3794.0,216.3922,216.651,216.1833,216.1833,3794.0
2025-04-17 11:00:00,217.45,217.76,217.37,217.42,10281.0,216.3823,216.6908,216.3027,216.3524,10281.0
2025-04-17 11:05:00,217.5,217.7,217.37,217.49,6693.0,216.432,216.6311,216.3027,216.4221,6693.0
2025-04-17 11:10:00,217.49,218.2,217.48,218.2,7711.0,216.4221,217.1286,216.4121,217.1286,7711.0
2025-04-17 11:15:00,218.14,218.44,217.95,218.15,6831.0,217.0689,217.3674,216.8798,217.0788,6831.0
2025-04-17 11:20:00,218.31,218.47,218.14,218.14,4780.0,217.2381,217.3973,217.0689,217.0689,4780.0
2025-04-17 11:25:00,218.19,218.36,218.15,218.17,4622.0,217.1186,217.2878,217.0788,217.0987,4622.0
2025-04-17 11:30:00,218.07,218.54,217.99,218.29,4601.0,216.9992,217.4669,216.9196,217.2182,4601.0
2025-04-17 11:35:00,218.16,218.59,218.1,218.53,6949.0,217.0888,217.5167,217.0291,217.457,6949.0
2025-04-17 11:40:00,218.54,218.68,218.49,218.57,2339.0,217.4669,217.6062,217.4172,217.4968,2339.0
2025-04-17 11:45:00,218.57,218.81,218.56,218.59,9580.0,217.4968,217.7356,217.4868,217.5167,9580.0
2025-04-17 11:50:00,218.55,218.93,218.55,218.82,3387.0,217.4769,217.855,217.4769,217.7456,3387.0
2025-04-17 11:55:00,218.75,219.12,218.33,218.5,15078.0,217.6759,218.0441,217.258,217.4271,15078.0
2025-04-17 12:00:00,218.73,218.86,218.48,218.51,2686.0,217.656,217.7854,217.4072,217.4371,2686.0
2025-04-17 12:05:00,218.43,218.94,218.39,218.64,12330.0,217.3575,217.865,217.3177,217.5664,12330.0
2025-04-17 12:10:00,218.63,218.76,218.31,218.6,3500.0,217.5565,217.6858,217.2381,217.5266,3500.0
2025-04-17 12:15:00,218.62,218.96,218.62,218.84,4635.0,217.5465,217.8849,217.5465,217.7655,4635.0
2025-04-17 12:20:00,218.84,219.23,218.83,219.03,3008.0,217.7655,218.1535,217.7555,217.9545,3008.0
2025-04-17 12:25:00,218.98,219.46,218.98,219.38,8442.0,217.9048,218.3824,217.9048,218.3028,8442.0
2025-04-17 12:30:00,219.37,219.37,219.16,219.19,4514.0,218.2929,218.2929,218.0839,218.1137,4514.0
2025-04-17 12:35:00,219.18,219.21,218.68,218.86,3098.0,218.1038,218.1336,217.6062,217.7854,3098.0
2025-04-17 12:40:00,219.01,219.26,219.0,219.06,4150.0,217.9346,218.1834,217.9247,217.9844,4150.0
2025-04-17 12:45:00,219.06,219.12,218.82,218.82,2330.0,217.9844,218.0441,217.7456,217.7456,2330.0
2025-04-17 12:50:00,219.18,219.46,218.9,219.46,8819.0,218.1038,218.3824,217.8252,218.3824,8819.0
2025-04-17 12:55:00,219.6,219.79,219.6,219.63,5911.0,218.5217,218.7108,218.5217,218.5516,5911.0
2025-04-17 13:00:00,219.75,219.87,219.58,219.59,7733.0,218.671,218.7904,218.5018,218.5118,7733.0
2025-04-17 13:05:00,219.82,219.89,219.69,219.89,1791.0,218.7406,218.8103,218.6113,218.8103,1791.0
2025-04-17 13:10:00,219.9,220.04,219.5,219.61,8564.0,218.8203,218.9596,218.4222,218.5317,8564.0
2025-04-17 13:15:00,219.5,219.56,219.35,219.48,2233.0,218.4222,218.4819,218.273,218.4023,2233.0
2025-04-17 13:20:00,219.39,219.53,219.23,219.41,2695.0,218.3128,218.4521,218.1535,218.3327,2695.0
2025-04-17 13:25:00,219.47,219.56,219.31,219.48,5122.0,218.3924,218.4819,218.2331,218.4023,5122.0
2025-04-17 13:30:00,219.35,219.52,219.22,219.52,4799.0,218.273,218.4421,218.1436,218.4421,4799.0
2025-04-17 13:35:00,219.53,219.72,219.43,219.51,4224.0,218.4521,218.6411,218.3526,218.4322,4224.0
2025-04-17 13:40:00,219.58,219.58,219.26,219.34,3100.0,218.5018,218.5018,218.1834,218.263,3100.0
2025-04-17 13:45:00,219.33,219.57,219.12,219.12,8910.0,218.253,218.4919,218.0441,218.0441,8910.0
2025-04-17 13:50:00,219.39,219.51,219.23,219.41,4527.0,218.3128,218.4322,218.1535,218.3327,4527.0
2025-04-17 13:55:00,219.41,219.41,219.2,219.22,2600.0,218.3327,218.3327,218.1237,218.1436,2600.0
2025-04-17 14:00:00,219.32,219.61,219.23,219.59,19180.0,218.2431,218.5317,218.1535,218.5118,19180.0
2025-04-17 14:05:00,219.58,219.87,219.42,219.66,10179.0,218.5018,218.7904,218.3426,218.5814,10179.0
2025-04-17 14:10:00,219.68,219.73,219.32,219.34,2664.0,218.6013,218.6511,218.2431,218.263,2664.0
2025-04-17 14:15:00,219.46,219.46,219.29,219.34,2843.0,218.3824,218.3824,218.2132,218.263,2843.0
2025-04-17 14:20:00,219.34,219.47,219.2,219.38,2646.0,218.263,218.3924,218.1237,218.3028,2646.0
2025-04-17 14:25:00,219.3,219.3,218.4,218.4,2577.0,218.2232,218.2232,217.3276,217.3276,2577.0
2025-04-17 14:30:00,218.34,218.79,218.17,218.55,17150.0,217.2679,217.7157,217.0987,217.4769,17150.0
2025-04-17 14:35:00,218.67,219.05,218.56,219.05,15198.0,217.5963,217.9744,217.4868,217.9744,15198.0
2025-04-17 14:40:00,219.05,219.05,218.79,218.86,8238.0,217.9744,217.9744,217.7157,217.7854,8238.0
2025-04-17 14:45:00,218.89,218.99,218.47,218.47,4662.0,217.8152,217.9147,217.3973,217.3973,4662.0
2025-04-17 14:50:00,218.46,218.69,218.2,218.5,4185.0,217.3873,217.6162,217.1286,217.4271,4185.0
2025-04-17 14:55:00,218.68,218.68,218.51,218.68,1084.0,217.6062,217.6062,217.4371,217.6062,1084.0
2025-04-17 15:00:00,218.5,218.95,218.41,218.75,5473.0,217.4271,217.8749,217.3376,217.6759,5473.0
2025-04-17 15:05:00,218.65,218.82,218.49,218.82,4205.0,217.5764,217.7456,217.4172,217.7456,4205.0
2025-04-17 15:10:00,219.03,219.03,218.3,218.46,2993.0,217.9545,217.9545,217.2281,217.3873,2993.0
2025-04-17 15:15:00,218.44,218.63,218.27,218.53,1470.0,217.3674,217.5565,217.1983,217.457,1470.0
2025-04-17 15:20:00,218.39,218.9,218.38,218.75,5852.0,217.3177,217.8252,217.3077,217.6759,5852.0
2025-04-17 15:25:00,218.83,218.96,218.53,218.53,6105.0,217.7555,217.8849,217.457,217.457,6105.0
2025-04-17 15:30:00,218.6,219.17,218.6,219.17,6175.0,217.5266,218.0938,217.5266,218.0938,6175.0
2025-04-17 15:35:00,219.12,219.12,218.8,218.81,8703.0,218.0441,218.0441,217.7257,217.7356,8703.0
2025-04-17 15:40:00,218.77,218.89,218.37,218.37,5996.0,217.6958,217.8152,217.2978,217.2978,5996.0
2025-04-17 15:45:00,218.37,218.46,218.03,218.06,8708.0,217.2978,217.3873,216.9594,216.9893,8708.0
2025-04-17 15:50:00,217.98,218.14,217.51,218.03,15093.0,216.9097,217.0689,216.442,216.9594,15093.0
2025-04-17 15:55:00,218.04,218.24,217.81,218.24,70112.0,216.9694,217.1684,216.7405,217.1684,70112.0
2025-04-21 09:30:00,217.15,217.32,216.31,216.33,14241.0,216.0838,216.2529,215.2479,215.2678,14241.0
2025-04-21 09:35:00,216.74,217.72,216.68,216.87,6920.0,215.6758,216.651,215.6161,215.8051,6920.0
2025-04-21 09:40:00,217.33,217.34,216.45,217.17,6155.0,216.2629,216.2728,215.3872,216.1037,6155.0
2025-04-21 09:45:00,217.02,217.02,216.52,216.71,3049.0,215.9544,215.9544,215.4568,215.6459,3049.0
2025-04-21 09:50:00,216.71,217.36,216.55,217.36,6899.0,215.6459,216.2927,215.4867,216.2927,6899.0
2025-04-21 09:55:00,217.29,217.63,217.2,217.31,7044.0,216.2231,216.5614,216.1335,216.243,7044.0
2025-04-21 10:00:00,217.27,217.46,217.12,217.12,8460.0,216.2032,216.3922,216.0539,216.0539,8460.0
2025-04-21 10:05:00,216.92,217.57,216.87,217.43,7645.0,215.8549,216.5017,215.8051,216.3624,7645.0
2025-04-21 10:10:00,217.43,217.87,217.18,217.87,12199.0,216.3624,216.8002,216.1136,216.8002,12199.0
2025-04-21 10:15:00,217.86,217.87,216.93,217.06,10443.0,216.7903,216.8002,215.8648,215.9942,10443.0
2025-04-21 10:20:00,217.06,217.46,216.73,217.08,8412.0,215.9942,216.3922,215.6658,216.0141,8412.0
2025-04-21 10:25:00,217.07,217.1,216.41,216.85,7487.0,216.0041,216.034,215.3474,215.7852,7487.0
2025-04-21 10:30:00,216.78,216.78,215.88,215.88,3065.0,215.7156,215.7156,214.82,214.82,3065.0
2025-04-21 10:35:00,215.96,216.3,215.96,216.09,5828.0,214.8996,215.2379,214.8996,215.029,5828.0
2025-04-21 10:40:00,215.93,216.26,215.66,215.73,7831.0,214.8697,215.1981,214.6011,214.6707,7831.0
2025-04-21 10:45:00,215.89,215.97,215.84,215.97,2248.0,214.8299,214.9095,214.7802,214.9095,2248.0
2025-04-21 10:50:00,215.74,215.74,215.46,215.52,4853.0,214.6807,214.6807,214.4021,214.4618,4853.0
2025-04-21 10:55:00,215.4,215.52,215.05,215.13,4998.0,214.3423,214.4618,213.9941,214.0737,4998.0
2025-04-21 11:00:00,215.14,215.26,214.77,214.77,8319.0,214.0836,214.203,213.7154,213.7154,8319.0
2025-04-21 11:05:00,214.75,214.85,214.55,214.69,6738.0,213.6955,213.795,213.4965,213.6358,6738.0
2025-04-21 11:10:00,214.63,214.99,214.58,214.58,15584.0,213.5761,213.9344,213.5264,213.5264,15584.0
2025-04-21 11:15:00,214.61,214.77,214.31,214.39,18306.0,213.5562,213.7154,213.2577,213.3373,18306.0
2025-04-21 11:20:00,214.21,214.64,214.1,214.64,3871.0,213.1582,213.5861,213.0487,213.5861,3871.0
2025-04-21 11:25:00,214.55,214.73,214.16,214.16,5794.0,213.4965,213.6756,213.1084,213.1084,5794.0
2025-04-21 11:30:00,214.21,214.39,213.44,213.44,12847.0,213.1582,213.3373,212.392,212.392,12847.0
2025-04-21 11:35:00,213.43,213.86,213.26,213.86,10835.0,212.382,212.8099,212.2129,212.8099,10835.0
2025-04-21 11:40:00,213.95,213.95,213.5,213.92,4737.0,212.8995,212.8995,212.4517,212.8696,4737.0
2025-04-21 11:45:00,213.92,213.98,213.48,213.6,3625.0,212.8696,212.9293,212.4318,212.5512,3625.0
2025-04-21 11:50:00,213.56,213.76,213.44,213.66,2126.0,212.5114,212.7104,212.392,212.6109,2126.0
2025-04-21 11:55:00,213.72,213.72,212.88,213.14,15012.0,212.6706,212.6706,211.8347,212.0934,15012.0
2025-04-21 12:00:00,213.14,213.14,212.86,212.9,5249.0,212.0934,212.0934,211.8148,211.8546,5249.0
2025-04-21 12:05:00,212.9,213.05,212.41,212.62,7618.0,211.8546,212.0039,211.367,211.576,7618.0
2025-04-21 12:10:00,212.62,213.14,212.42,213.08,7967.0,211.576,212.0934,211.377,212.0337,7967.0
2025-04-21 12:15:00,213.27,213.34,213.09,213.1,2067.0,212.2228,212.2925,212.0437,212.0536,2067.0
2025-04-21 12:20:00,213.21,213.32,213.12,213.21,2828.0,212.1631,212.2726,212.0735,212.1631,2828.0
2025-04-21 12:25:00,213.2,213.39,213.07,213.29,4332.0,212.1531,212.3422,212.0238,212.2427,4332.0
2025-04-21 12:30:00,213.31,213.46,213.31,213.46,3587.0,212.2626,212.4119,212.2626,212.4119,3587.0
2025-04-21 12:35:00,213.45,213.51,213.32,213.5,3479.0,212.4019,212.4616,212.2726,212.4517,3479.0
2025-04-21 12:40:00,213.53,213.65,213.43,213.43,4440.0,212.4815,212.6009,212.382,212.382,4440.0
2025-04-21 12:45:00,213.22,213.23,212.89,212.92,921.0,212.1731,212.183,211.8447,211.8745,921.0
2025-04-21 12:50:00,212.89,212.98,212.82,212.95,9085.0,211.8447,211.9342,211.775,211.9044,9085.0
2025-04-21 12:55:00,212.85,213.22,212.85,213.0,26000.0,211.8049,212.1731,211.8049,211.9541,26000.0
2025-04-21 13:00:00,213.1,213.24,212.81,212.9,11327.0,212.0536,212.193,211.7651,211.8546,11327.0
2025-04-21 13:05:00,212.82,212.93,212.46,212.69,26577.0,211.775,211.8845,211.4168,211.6457,26577.0
2025-04-21 13:10:00,212.59,212.6,212.38,212.38,3050.0,211.5461,211.5561,211.3372,211.3372,3050.0
2025-04-21 13:15:00,212.47,213.48,212.43,213.21,6991.0,211.4267,212.4318,211.3869,212.1631,6991.0
2025-04-21 13:20:00,213.02,213.18,212.75,212.86,3173.0,211.974,212.1332,211.7054,211.8148,3173.0
2025-04-21 13:25:00,212.76,213.03,212.68,212.68,5293.0,211.7153,211.984,211.6357,211.6357,5293.0
2025-04-21 13:30:00,212.69,212.93,212.48,212.7,4657.0,211.6457,211.8845,211.4367,211.6556,4657.0
2025-04-21 13:35:00,212.78,213.07,212.77,212.84,3634.0,211.7352,212.0238,211.7253,211.7949,3634.0
2025-04-21 13:40:00,212.87,213.03,212.71,213.02,6294.0,211.8248,211.984,211.6656,211.974,6294.0
2025-04-21 13:45:00,212.88,212.99,212.39,212.45,2723.0,211.8347,211.9442,211.3471,211.4068,2723.0
2025-04-21 13:50:00,212.52,212.65,212.39,212.59,4298.0,211.4765,211.6058,211.3471,211.5461,4298.0
2025-04-21 13:55:00,212.59,212.8,212.36,212.48,6974.0,211.5461,211.7551,211.3173,211.4367,6974.0
2025-04-21 14:00:00,212.51,212.51,212.1,212.13,6556.0,211.4665,211.4665,211.0585,211.0884,6556.0
2025-04-21 14:05:00,212.13,212.14,211.65,211.65,11251.0,211.0884,211.0984,210.6108,210.6108,11251.0
2025-04-21 14:10:00,211.66,211.83,211.38,211.79,4157.0,210.6207,210.7899,210.3421,210.7501,4157.0
2025-04-21 14:15:00,211.62,212.06,211.62,212.02,4432.0,210.5809,211.0187,210.5809,210.9789,4432.0
2025-04-21 14:20:00,211.97,212.23,211.97,212.09,4006.0,210.9292,211.1879,210.9292,211.0486,4006.0
2025-04-21 14:25:00,212.06,212.27,212.06,212.08,6337.0,211.0187,211.2277,211.0187,211.0386,6337.0
2025-04-21 14:30:00,212.2,212.53,212.2,212.45,7063.0,211.1581,211.4864,211.1581,211.4068,7063.0
2025-04-21 14:35:00,212.46,212.47,212.25,212.41,4229.0,211.4168,211.4267,211.2078,211.367,4229.0
2025-04-21 14:40:00,212.33,212.35,212.2,212.21,5821.0,211.2874,211.3073,211.1581,211.168,5821.0
2025-04-21 14:45:00,212.19,212.31,211.95,212.24,6418.0,211.1481,211.2675,210.9093,211.1979,6418.0
2025-04-21 14:50:00,212.31,212.33,211.93,211.96,3717.0,211.2675,211.2874,210.8894,210.9192,3717.0
2025-04-21 14:55:00,211.91,212.12,211.91,211.99,7516.0,210.8695,211.0785,210.8695,210.9491,7516.0
2025-04-21 15:00:00,211.98,212.43,211.98,212.43,10369.0,210.9391,211.3869,210.9391,211.3869,10369.0
2025-04-21 15:05:00,212.43,212.43,212.07,212.31,10819.0,211.3869,211.3869,211.0287,211.2675,10819.0
2025-04-21 15:10:00,212.31,212.66,212.3,212.45,8831.0,211.2675,211.6158,211.2576,211.4068,8831.0
2025-04-21 15:15:00,212.45,212.66,212.35,212.66,15781.0,211.4068,211.6158,211.3073,211.6158,15781.0
2025-04-21 15:20:00,212.68,213.02,212.58,212.96,12783.0,211.6357,211.974,211.5362,211.9143,12783.0
2025-04-21 15:25:00,212.89,213.04,212.7,212.85,22522.0,211.8447,211.9939,211.6556,211.8049,22522.0
2025-04-21 15:30:00,212.84,213.04,212.72,212.84,16101.0,211.7949,211.9939,211.6755,211.7949,16101.0
2025-04-21 15:35:00,212.91,213.36,212.24,213.09,21406.0,211.8646,212.3124,211.1979,212.0437,21406.0
2025-04-21 15:40:00,213.1,213.33,212.99,213.22,22098.0,212.0536,212.2825,211.9442,212.1731,22098.0
2025-04-21 15:45:00,213.17,213.57,213.09,213.57,14228.0,212.1233,212.5213,212.0437,212.5213,14228.0
2025-04-21 15:50:00,213.41,214.34,213.13,214.2,39506.0,212.3621,213.2876,212.0835,213.1482,39506.0
2025-04-21 15:55:00,214.17,214.2,213.76,214.19,120294.0,213.1184,213.1482,212.7104,213.1383,120294.0
2025-04-22 09:30:00,214.2,214.74,213.43,214.74,21638.0,213.1482,213.6856,212.382,213.6856,21638.0
2025-04-22 09:35:00,213.75,214.68,213.05,213.53,21524.0,212.7004,213.6259,212.0039,212.4815,21524.0
2025-04-22 09:40:00,213.53,213.93,212.39,213.15,17655.0,212.4815,212.8796,211.3471,212.1034,17655.0
2025-04-22 09:45:00,213.06,213.9,212.51,212.61,46916.0,212.0138,212.8497,211.4665,211.566,46916.0
2025-04-22 09:50:00,212.61,212.74,211.41,212.65,13999.0,211.566,211.6954,210.3719,211.6058,13999.0
2025-04-22 09:55:00,212.65,213.23,212.46,212.46,13944.0,211.6058,212.183,211.4168,211.4168,13944.0
2025-04-22 10:00:00,212.76,213.04,211.94,212.64,11119.0,211.7153,211.9939,210.8993,211.5959,11119.0
2025-04-22 10:05:00,212.68,213.54,212.24,213.46,21164.0,211.6357,212.4915,211.1979,212.4119,21164.0
2025-04-22 10:10:00,213.47,214.71,213.46,214.58,5995.0,212.4218,213.6557,212.4119,213.5264,5995.0
2025-04-22 10:15:00,214.66,214.86,213.13,213.61,14038.0,213.606,213.805,212.0835,212.5611,14038.0
2025-04-22 10:20:00,213.62,214.87,213.6,214.87,12583.0,212.5711,213.8149,212.5512,213.8149,12583.0
2025-04-22 10:25:00,214.98,215.04,214.44,214.63,8851.0,213.9244,213.9841,213.3871,213.5761,8851.0
2025-04-22 10:30:00,214.69,214.69,213.74,213.87,12044.0,213.6358,213.6358,212.6905,212.8199,12044.0
2025-04-22 10:35:00,214.0,214.16,213.71,213.78,10435.0,212.9492,213.1084,212.6606,212.7303,10435.0
2025-04-22 10:40:00,213.91,214.94,213.91,214.89,11076.0,212.8597,213.8846,212.8597,213.8349,11076.0
2025-04-22 10:45:00,214.93,214.94,214.44,214.5,6652.0,213.8747,213.8846,213.3871,213.4468,6652.0
2025-04-22 10:50:00,214.63,214.89,214.32,214.46,7427.0,213.5761,213.8349,213.2676,213.407,7427.0
2025-04-22 10:55:00,214.49,214.83,214.24,214.3,12029.0,213.4368,213.7751,213.188,213.2477,12029.0
2025-04-22 11:00:00,214.48,214.63,213.95,214.31,11794.0,213.4269,213.5761,212.8995,213.2577,11794.0
2025-04-22 11:05:00,214.31,214.62,214.14,214.2,15729.0,213.2577,213.5662,213.0885,213.1482,15729.0
2025-04-22 11:10:00,214.23,215.33,214.23,215.33,4145.0,213.1781,214.2727,213.1781,214.2727,4145.0
2025-04-22 11:15:00,215.45,215.56,215.2,215.25,5103.0,214.3921,214.5016,214.1433,214.1931,5103.0
2025-04-22 11:20:00,215.11,215.98,215.11,215.73,8259.0,214.0538,214.9195,214.0538,214.6707,8259.0
2025-04-22 11:25:00,215.61,215.66,215.2,215.32,6865.0,214.5513,214.6011,214.1433,214.2627,6865.0
2025-04-22 11:30:00,215.45,215.77,215.39,215.69,9412.0,214.3921,214.7105,214.3324,214.6309,9412.0
2025-04-22 11:35:00,215.53,215.76,215.41,215.74,10678.0,214.4717,214.7006,214.3523,214.6807,10678.0
2025-04-22 11:40:00,215.71,215.87,215.58,215.68,6085.0,214.6508,214.81,214.5215,214.621,6085.0
2025-04-22 11:45:00,215.55,215.95,215.43,215.91,4622.0,214.4916,214.8896,214.3722,214.8498,4622.0
2025-04-22 11:50:00,215.91,216.28,215.9,216.28,22423.0,214.8498,215.218,214.8399,215.218,22423.0
2025-04-22 11:55:00,216.2,216.48,215.72,216.41,11866.0,215.1384,215.417,214.6608,215.3474,11866.0
2025-04-22 12:00:00,216.53,217.22,216.53,216.7,6592.0,215.4668,216.1534,215.4668,215.636,6592.0
2025-04-22 12:05:00,216.66,216.74,216.52,216.52,6150.0,215.5962,215.6758,215.4568,215.4568,6150.0
2025-04-22 12:10:00,216.67,216.67,216.43,216.59,6074.0,215.6061,215.6061,215.3673,215.5265,6074.0
2025-04-22 12:15:00,216.55,216.55,215.65,215.86,4601.0,215.4867,215.4867,214.5911,214.8001,4601.0
2025-04-22 12:20:00,216.0,216.09,215.53,215.95,11270.0,214.9394,215.029,214.4717,214.8896,11270.0
2025-04-22 12:25:00,215.95,215.95,215.62,215.82,2571.0,214.8896,214.8896,214.5613,214.7603,2571.0
2025-04-22 12:30:00,215.89,216.2,215.7,215.7,7371.0,214.8299,215.1384,214.6409,214.6409,7371.0
2025-04-22 12:35:00,215.88,215.88,215.2,215.2,3067.0,214.82,214.82,214.1433,214.1433,3067.0
2025-04-22 12:40:00,215.21,215.47,215.21,215.34,1059.0,214.1533,214.412,214.1533,214.2826,1059.0
2025-04-22 12:45:00,215.34,215.39,215.17,215.39,1784.0,214.2826,214.3324,214.1135,214.3324,1784.0
2025-04-22 12:50:00,215.38,215.43,215.15,215.34,1819.0,214.3224,214.3722,214.0936,214.2826,1819.0
2025-04-22 12:55:00,215.39,215.39,215.17,215.22,2602.0,214.3324,214.3324,214.1135,214.1632,2602.0
2025-04-22 13:00:00,215.21,215.57,215.2,215.39,15186.0,214.1533,214.5115,214.1433,214.3324,15186.0
2025-04-22 13:05:00,215.4,215.62,215.18,215.21,5111.0,214.3423,214.5613,214.1234,214.1533,5111.0
2025-04-22 13:10:00,215.21,215.21,214.48,214.48,3806.0,214.1533,214.1533,213.4269,213.4269,3806.0
2025-04-22 13:15:00,214.58,214.58,214.12,214.13,1647.0,213.5264,213.5264,213.0686,213.0786,1647.0
2025-04-22 13:20:00,214.18,214.27,213.54,213.64,2429.0,213.1283,213.2179,212.4915,212.591,2429.0
2025-04-22 13:25:00,213.7,213.91,213.14,213.16,9576.0,212.6507,212.8597,212.0934,212.1133,9576.0
2025-04-22 13:30:00,213.16,213.35,212.77,212.94,13246.0,212.1133,212.3024,211.7253,211.8944,13246.0
2025-04-22 13:35:00,213.12,213.36,212.97,213.13,4781.0,212.0735,212.3124,211.9243,212.0835,4781.0
2025-04-22 13:40:00,213.24,213.24,212.47,212.87,15166.0,212.193,212.193,211.4267,211.8248,15166.0
2025-04-22 13:45:00,212.87,212.89,212.66,212.78,3487.0,211.8248,211.8447,211.6158,211.7352,3487.0
2025-04-22 13:50:00,212.78,212.87,212.47,212.64,8565.0,211.7352,211.8248,211.4267,211.5959,8565.0
2025-04-22 13:55:00,212.66,212.76,212.56,212.59,4822.0,211.6158,211.7153,211.5163,211.5461,4822.0
2025-04-22 14:00:00,212.65,212.75,212.5,212.52,6271.0,211.6058,211.7054,211.4566,211.4765,6271.0
2025-04-22 14:05:00,212.68,212.83,212.06,212.72,20962.0,211.6357,211.785,211.0187,211.6755,20962.0
2025-04-22 14:10:00,212.72,213.31,212.72,213.31,10891.0,211.6755,212.2626,211.6755,212.2626,10891.0
2025-04-22 14:15:00,213.37,213.64,213.32,213.64,5884.0,212.3223,212.591,212.2726,212.591,5884.0
2025-04-22 14:20:00,213.52,213.63,213.38,213.4,5155.0,212.4716,212.581,212.3323,212.3522,5155.0
2025-04-22 14:25:00,213.4,213.56,213.12,213.15,4844.0,212.3522,212.5114,212.0735,212.1034,4844.0
2025-04-22 14:30:00,213.15,213.76,213.15,213.76,6107.0,212.1034,212.7104,212.1034,212.7104,6107.0
2025-04-22 14:35:00,213.67,214.08,213.67,213.75,18998.0,212.6208,213.0288,212.6208,212.7004,18998.0
2025-04-22 14:40:00,213.83,214.0,213.73,213.93,7035.0,212.7801,212.9492,212.6805,212.8796,7035.0
2025-04-22 14:45:00,213.83,214.2,213.8,214.03,7305.0,212.7801,213.1482,212.7502,212.9791,7305.0
2025-04-22 14:50:00,214.09,214.57,214.03,214.57,3194.0,213.0388,213.5164,212.9791,213.5164,3194.0
2025-04-22 14:55:00,214.59,214.95,214.59,214.87,9364.0,213.5363,213.8946,213.5363,213.8149,9364.0
2025-04-22 15:00:00,214.87,215.11,214.86,214.89,3665.0,213.8149,214.0538,213.805,213.8349,3665.0
2025-04-22 15:05:00,214.91,215.08,214.66,214.78,7875.0,213.8548,214.0239,213.606,213.7254,7875.0
2025-04-22 15:10:00,214.78,214.95,214.64,214.82,3228.0,213.7254,213.8946,213.5861,213.7652,3228.0
2025-04-22 15:15:00,214.86,215.14,214.86,215.01,4096.0,213.805,214.0836,213.805,213.9543,4096.0
2025-04-22 15:20:00,215.0,215.11,214.82,214.95,9087.0,213.9443,214.0538,213.7652,213.8946,9087.0
2025-04-22 15:25:00,214.99,215.3,214.92,215.04,20324.0,213.9344,214.2428,213.8647,213.9841,20324.0
2025-04-22 15:30:00,214.96,214.99,214.73,214.76,8427.0,213.9045,213.9344,213.6756,213.7055,8427.0
2025-04-22 15:35:00,214.74,214.98,214.36,214.76,17502.0,213.6856,213.9244,213.3075,213.7055,17502.0
2025-04-22 15:40:00,214.67,215.11,214.66,214.9,21142.0,213.6159,214.0538,213.606,213.8448,21142.0
2025-04-22 15:45:00,214.96,215.52,214.95,215.39,22085.0,213.9045,214.4618,213.8946,214.3324,22085.0
2025-04-22 15:50:00,215.32,215.33,214.79,214.97,21885.0,214.2627,214.2727,213.7353,213.9145,21885.0
2025-04-22 15:55:00,214.96,215.1,214.67,215.07,78839.0,213.9045,214.0438,213.6159,214.014,78839.0
2025-04-23 09:30:00,215.82,217.01,215.26,217.01,23566.0,214.7603,215.9444,214.203,215.9444,23566.0
2025-04-23 09:35:00,217.28,218.8,216.5,216.7,4765.0,216.2131,217.7257,215.4369,215.636,4765.0
2025-04-23 09:40:00,216.63,218.33,216.59,217.47,9747.0,215.5663,217.258,215.5265,216.4022,9747.0
2025-04-23 09:45:00,217.21,218.0,216.91,217.72,8909.0,216.1435,216.9296,215.8449,216.651,8909.0
2025-04-23 09:50:00,217.7,217.7,216.61,216.8,9416.0,216.6311,216.6311,215.5464,215.7355,9416.0
2025-04-23 09:55:00,216.89,217.72,216.89,217.25,9826.0,215.825,216.651,215.825,216.1833,9826.0
2025-04-23 10:00:00,217.41,217.91,216.6,217.86,12534.0,216.3425,216.84,215.5365,216.7903,12534.0
2025-04-23 10:05:00,217.75,217.97,217.17,217.97,6127.0,216.6808,216.8997,216.1037,216.8997,6127.0
2025-04-23 10:10:00,218.07,218.65,217.84,217.84,6932.0,216.9992,217.5764,216.7704,216.7704,6932.0
2025-04-23 10:15:00,217.61,217.61,216.85,217.21,10268.0,216.5415,216.5415,215.7852,216.1435,10268.0
2025-04-23 10:20:00,217.06,217.48,217.05,217.15,4374.0,215.9942,216.4121,215.9842,216.0838,4374.0
2025-04-23 10:25:00,217.5,217.91,217.43,217.91,3765.0,216.432,216.84,216.3624,216.84,3765.0
2025-04-23 10:30:00,217.9,218.08,217.85,218.08,3855.0,216.8301,217.0092,216.7803,217.0092,3855.0
2025-04-23 10:35:00,217.99,218.37,217.72,218.32,13809.0,216.9196,217.2978,216.651,217.248,13809.0
2025-04-23 10:40:00,218.32,218.69,218.32,218.48,4574.0,217.248,217.6162,217.248,217.4072,4574.0
2025-04-23 10:45:00,218.44,218.55,218.2,218.2,1774.0,217.3674,217.4769,217.1286,217.1286,1774.0
2025-04-23 10:50:00,218.04,218.12,217.56,217.56,18602.0,216.9694,217.049,216.4917,216.4917,18602.0
2025-04-23 10:55:00,217.5,218.0,217.37,217.52,28813.0,216.432,216.9296,216.3027,216.4519,28813.0
2025-04-23 11:00:00,217.65,218.25,217.48,218.15,13638.0,216.5813,217.1784,216.4121,217.0788,13638.0
2025-04-23 11:05:00,218.21,218.4,218.12,218.17,5888.0,217.1385,217.3276,217.049,217.0987,5888.0
2025-04-23 11:10:00,218.15,218.29,217.49,217.56,7950.0,217.0788,217.2182,216.4221,216.4917,7950.0
2025-04-23 11:15:00,217.57,217.6,217.04,217.29,32622.0,216.5017,216.5315,215.9743,216.2231,32622.0
2025-04-23 11:20:00,217.37,217.47,216.76,217.12,13582.0,216.3027,216.4022,215.6957,216.0539,13582.0
2025-04-23 11:25:00,217.05,217.09,216.53,216.77,31553.0,215.9842,216.024,215.4668,215.7056,31553.0
2025-04-23 11:30:00,216.72,217.08,216.71,216.75,4050.0,215.6559,216.0141,215.6459,215.6857,4050.0
2025-04-23 11:35:00,216.99,217.43,216.76,217.43,3044.0,215.9245,216.3624,215.6957,216.3624,3044.0
2025-04-23 11:40:00,217.37,217.75,217.37,217.38,1793.0,216.3027,216.6808,216.3027,216.3126,1793.0
2025-04-23 11:45:00,217.29,217.58,217.07,217.21,3972.0,216.2231,216.5116,216.0041,216.1435,3972.0
2025-04-23 11:50:00,217.2,217.36,216.47,216.73,5138.0,216.1335,216.2927,215.4071,215.6658,5138.0
2025-04-23 11:55:00,216.67,216.9,216.64,216.7,2138.0,215.6061,215.835,215.5763,215.636,2138.0
2025-04-23 12:00:00,216.6,216.98,216.6,216.82,3743.0,215.5365,215.9146,215.5365,215.7554,3743.0
2025-04-23 12:05:00,216.82,216.82,216.55,216.56,4902.0,215.7554,215.7554,215.4867,215.4967,4902.0
2025-04-23 12:10:00,216.56,216.98,216.46,216.62,6782.0,215.4967,215.9146,215.3971,215.5564,6782.0
2025-04-23 12:15:00,216.29,216.45,215.95,215.96,3123.0,215.228,215.3872,214.8896,214.8996,3123.0
2025-04-23 12:20:00,215.96,216.09,215.44,215.46,44475.0,214.8996,215.029,214.3821,214.4021,44475.0
2025-04-23 12:25:00,215.42,215.77,215.38,215.77,4687.0,214.3622,214.7105,214.3224,214.7105,4687.0
2025-04-23 12:30:00,215.77,216.15,215.66,216.09,3272.0,214.7105,215.0887,214.6011,215.029,3272.0
2025-04-23 12:35:00,216.12,216.5,216.1,216.28,6070.0,215.0588,215.4369,215.0389,215.218,6070.0
2025-04-23 12:40:00,216.16,216.32,215.88,216.05,6838.0,215.0986,215.2578,214.82,214.9892,6838.0
2025-04-23 12:45:00,215.88,216.07,215.82,215.85,1893.0,214.82,215.0091,214.7603,214.7901,1893.0
2025-04-23 12:50:00,215.97,216.43,215.95,216.43,6005.0,214.9095,215.3673,214.8896,215.3673,6005.0
2025-04-23 12:55:00,216.47,216.69,216.43,216.62,3592.0,215.4071,215.626,215.3673,215.5564,3592.0
2025-04-23 13:00:00,216.49,216.73,216.22,216.58,6859.0,215.427,215.6658,215.1583,215.5166,6859.0
2025-04-23 13:05:00,216.71,216.71,216.17,216.43,16542.0,215.6459,215.6459,215.1086,215.3673,16542.0
2025-04-23 13:10:00,216.43,216.62,216.14,216.53,13019.0,215.3673,215.5564,215.0787,215.4668,13019.0
2025-04-23 13:15:00,216.7,216.93,216.68,216.68,4644.0,215.636,215.8648,215.6161,215.6161,4644.0
2025-04-23 13:20:00,216.71,216.87,216.59,216.59,2633.0,215.6459,215.8051,215.5265,215.5265,2633.0
2025-04-23 13:25:00,216.5,216.53,216.15,216.17,5167.0,215.4369,215.4668,215.0887,215.1086,5167.0
2025-04-23 13:30:00,216.08,216.29,215.87,216.0,17471.0,215.019,215.228,214.81,214.9394,17471.0
2025-04-23 13:35:00,215.92,216.01,215.74,215.79,5402.0,214.8598,214.9494,214.6807,214.7304,5402.0
2025-04-23 13:40:00,215.72,215.75,215.53,215.64,10870.0,214.6608,214.6906,214.4717,214.5812,10870.0
2025-04-23 13:45:00,215.63,215.72,215.4,215.53,6321.0,214.5712,214.6608,214.3423,214.4717,6321.0
2025-04-23 13:50:00,215.55,215.73,215.25,215.69,7520.0,214.4916,214.6707,214.1931,214.6309,7520.0
2025-04-23 13:55:00,215.67,215.98,215.67,215.79,2755.0,214.611,214.9195,214.611,214.7304,2755.0
2025-04-23 14:00:00,215.83,216.01,215.68,215.84,18576.0,214.7702,214.9494,214.621,214.7802,18576.0
2025-04-23 14:05:00,215.98,216.09,215.67,215.8,3867.0,214.9195,215.029,214.611,214.7404,3867.0
2025-04-23 14:10:00,215.62,215.97,215.62,215.8,3930.0,214.5613,214.9095,214.5613,214.7404,3930.0
2025-04-23 14:15:00,215.8,216.33,215.79,216.1,4323.0,214.7404,215.2678,214.7304,215.0389,4323.0
2025-04-23 14:20:00,216.08,216.21,215.73,215.86,13946.0,215.019,215.1484,214.6707,214.8001,13946.0
2025-04-23 14:25:00,215.85,215.99,215.55,215.6,4155.0,214.7901,214.9294,214.4916,214.5414,4155.0
2025-04-23 14:30:00,215.68,216.05,215.68,215.85,5876.0,214.621,214.9892,214.621,214.7901,5876.0
2025-04-23 14:35:00,215.72,215.75,215.32,215.42,3457.0,214.6608,214.6906,214.2627,214.3622,3457.0
2025-04-23 14:40:00,215.31,215.55,215.28,215.45,6144.0,214.2528,214.4916,214.2229,214.3921,6144.0
2025-04-23 14:45:00,215.31,215.7,215.27,215.56,8151.0,214.2528,214.6409,214.213,214.5016,8151.0
2025-04-23 14:50:00,215.49,215.49,215.13,215.13,3429.0,214.4319,214.4319,214.0737,214.0737,3429.0
2025-04-23 14:55:00,215.07,215.43,215.01,215.01,4777.0,214.014,214.3722,213.9543,213.9543,4777.0
2025-04-23 15:00:00,215.06,215.27,214.87,214.87,5517.0,214.004,214.213,213.8149,213.8149,5517.0
2025-04-23 15:05:00,215.02,215.16,214.64,214.97,17101.0,213.9642,214.1035,213.5861,213.9145,17101.0
2025-04-23 15:10:00,215.04,215.54,214.99,215.43,12425.0,213.9841,214.4817,213.9344,214.3722,12425.0
2025-04-23 15:15:00,215.42,215.52,214.99,215.08,15807.0,214.3622,214.4618,213.9344,214.0239,15807.0
2025-04-23 15:20:00,215.12,215.35,214.89,215.05,21812.0,214.0637,214.2926,213.8349,213.9941,21812.0
2025-04-23 15:25:00,215.04,215.61,215.01,215.39,13029.0,213.9841,214.5513,213.9543,214.3324,13029.0
2025-04-23 15:30:00,215.43,216.19,215.42,215.7,11737.0,214.3722,215.1285,214.3622,214.6409,11737.0
2025-04-23 15:35:00,215.77,215.93,215.56,215.73,11134.0,214.7105,214.8697,214.5016,214.6707,11134.0
2025-04-23 15:40:00,215.68,215.81,215.35,215.65,13403.0,214.621,214.7503,214.2926,214.5911,13403.0
2025-04-23 15:45:00,215.73,215.86,214.87,215.45,40344.0,214.6707,214.8001,213.8149,214.3921,40344.0
2025-04-23 15:50:00,215.51,215.98,215.16,215.98,35093.0,214.4518,214.9195,214.1035,214.9195,35093.0
2025-04-23 15:55:00,215.9,216.37,215.58,216.13,106913.0,214.8399,215.3076,214.5215,215.0688,106913.0
2025-04-24 09:30:00,216.06,216.3,208.11,210.13,47765.0,214.9991,215.2379,207.0881,209.0982,47765.0
2025-04-24 09:35:00,210.24,212.8,210.13,211.39,10824.0,209.2077,211.7551,209.0982,210.352,10824.0
2025-04-24 09:40:00,211.86,213.53,211.22,212.78,15279.0,210.8197,212.4815,210.1829,211.7352,15279.0
2025-04-24 09:45:00,213.11,213.77,212.59,213.07,8488.0,212.0636,212.7203,211.5461,212.0238,8488.0
2025-04-24 09:50:00,212.69,213.43,212.4,212.5,10444.0,211.6457,212.382,211.3571,211.4566,10444.0
2025-04-24 09:55:00,212.55,212.55,211.32,211.47,16085.0,211.5063,211.5063,210.2824,210.4316,16085.0
2025-04-24 10:00:00,211.51,212.03,211.33,211.83,18350.0,210.4714,210.9889,210.2923,210.7899,18350.0
2025-04-24 10:05:00,211.8,212.03,210.78,211.54,10515.0,210.76,210.9889,209.745,210.5013,10515.0
2025-04-24 10:10:00,211.54,213.1,211.31,212.24,8080.0,210.5013,212.0536,210.2724,211.1979,8080.0
2025-04-24 10:15:00,211.92,212.87,211.74,212.87,3202.0,210.8794,211.8248,210.7003,211.8248,3202.0
2025-04-24 10:20:00,213.26,214.34,213.11,214.22,5954.0,212.2129,213.2876,212.0636,213.1681,5954.0
2025-04-24 10:25:00,214.39,215.26,214.11,214.42,10143.0,213.3373,214.203,213.0587,213.3672,10143.0
2025-04-24 10:30:00,214.22,215.53,214.21,215.16,10739.0,213.1681,214.4717,213.1582,214.1035,10739.0
2025-04-24 10:35:00,215.16,215.53,214.42,215.5,13365.0,214.1035,214.4717,213.3672,214.4419,13365.0
2025-04-24 10:40:00,215.53,216.32,214.99,215.93,24375.0,214.4717,215.2578,213.9344,214.8697,24375.0
2025-04-24 10:45:00,215.93,216.91,215.87,216.15,14775.0,214.8697,215.8449,214.81,215.0887,14775.0
2025-04-24 10:50:00,216.15,217.44,215.76,216.65,21706.0,215.0887,216.3723,214.7006,215.5862,21706.0
2025-04-24 10:55:00,217.02,218.44,217.02,218.43,8754.0,215.9544,217.3674,215.9544,217.3575,8754.0
2025-04-24 11:00:00,218.06,218.07,217.03,217.41,14208.0,216.9893,216.9992,215.9643,216.3425,14208.0
2025-04-24 11:05:00,217.41,217.76,216.6,216.68,20931.0,216.3425,216.6908,215.5365,215.6161,20931.0
2025-04-24 11:10:00,216.68,217.95,216.68,217.76,14199.0,215.6161,216.8798,215.6161,216.6908,14199.0
2025-04-24 11:15:00,218.02,218.4,217.19,217.23,15242.0,216.9495,217.3276,216.1236,216.1634,15242.0
2025-04-24 11:20:00,217.26,218.42,217.26,218.11,10922.0,216.1932,217.3475,216.1932,217.039,10922.0
2025-04-24 11:25:00,218.11,219.41,218.11,219.01,15411.0,217.039,218.3327,217.039,217.9346,15411.0
2025-04-24 11:30:00,219.08,219.46,218.92,219.42,11927.0,218.0043,218.3824,217.8451,218.3426,11927.0
2025-04-24 11:35:00,219.28,219.28,217.07,217.48,20746.0,218.2033,218.2033,216.0041,216.4121,20746.0
2025-04-24 11:40:00,217.36,218.01,217.2,217.95,4177.0,216.2927,216.9395,216.1335,216.8798,4177.0
2025-04-24 11:45:00,218.01,218.01,217.36,217.66,3809.0,216.9395,216.9395,216.2927,216.5912,3809.0
2025-04-24 11:50:00,217.44,217.66,217.01,217.25,11274.0,216.3723,216.5912,215.9444,216.1833,11274.0
2025-04-24 11:55:00,217.25,217.57,216.74,216.74,6749.0,216.1833,216.5017,215.6758,215.6758,6749.0
2025-04-24 12:00:00,216.99,217.18,216.61,217.17,4981.0,215.9245,216.1136,215.5464,216.1037,4981.0
2025-04-24 12:05:00,217.14,217.17,216.69,216.88,5526.0,216.0738,216.1037,215.626,215.8151,5526.0
2025-04-24 12:10:00,217.05,217.43,216.95,217.24,5129.0,215.9842,216.3624,215.8847,216.1733,5129.0
2025-04-24 12:15:00,217.24,217.59,217.23,217.47,3811.0,216.1733,216.5216,216.1634,216.4022,3811.0
2025-04-24 12:20:00,217.57,217.66,217.4,217.59,3683.0,216.5017,216.5912,216.3325,216.5216,3683.0
2025-04-24 12:25:00,217.42,218.14,217.29,218.04,6309.0,216.3524,217.0689,216.2231,216.9694,6309.0
2025-04-24 12:30:00,217.86,218.31,217.71,218.31,2229.0,216.7903,217.2381,216.641,217.2381,2229.0
2025-04-24 12:35:00,218.33,218.34,218.08,218.13,2000.0,217.258,217.2679,217.0092,217.0589,2000.0
2025-04-24 12:40:00,218.0,218.9,217.99,218.64,5437.0,216.9296,217.8252,216.9196,217.5664,5437.0
2025-04-24 12:45:00,218.51,218.6,217.82,217.88,7657.0,217.4371,217.5266,216.7505,216.8102,7657.0
2025-04-24 12:50:00,217.85,218.64,217.7,218.64,3989.0,216.7803,217.5664,216.6311,217.5664,3989.0
2025-04-24 12:55:00,218.77,218.77,218.22,218.47,3273.0,217.6958,217.6958,217.1485,217.3973,3273.0
2025-04-24 13:00:00,218.5,218.5,217.76,217.8,11726.0,217.4271,217.4271,216.6908,216.7306,11726.0
2025-04-24 13:05:00,217.79,217.79,217.47,217.47,2621.0,216.7206,216.7206,216.4022,216.4022,2621.0
2025-04-24 13:10:00,217.74,218.0,217.62,217.86,5430.0,216.6709,216.9296,216.5514,216.7903,5430.0
2025-04-24 13:15:00,217.97,218.0,217.42,217.42,10608.0,216.8997,216.9296,216.3524,216.3524,10608.0
2025-04-24 13:20:00,217.31,217.53,217.13,217.16,4737.0,216.243,216.4619,216.0639,216.0937,4737.0
2025-04-24 13:25:00,217.2,217.37,217.01,217.02,5132.0,216.1335,216.3027,215.9444,215.9544,5132.0
2025-04-24 13:30:00,217.02,217.32,217.02,217.08,7315.0,215.9544,216.2529,215.9544,216.0141,7315.0
2025-04-24 13:35:00,217.2,217.53,216.71,216.77,16232.0,216.1335,216.4619,215.6459,215.7056,16232.0
2025-04-24 13:40:00,216.84,216.84,216.61,216.78,1455.0,215.7753,215.7753,215.5464,215.7156,1455.0
2025-04-24 13:45:00,216.66,216.97,216.66,216.88,5444.0,215.5962,215.9046,215.5962,215.8151,5444.0
2025-04-24 13:50:00,216.85,217.03,216.83,217.0,7662.0,215.7852,215.9643,215.7653,215.9345,7662.0
2025-04-24 13:55:00,217.03,217.85,216.94,217.69,17574.0,215.9643,216.7803,215.8748,216.6211,17574.0
2025-04-24 14:00:00,217.85,218.74,217.69,218.68,11186.0,216.7803,217.6659,216.6211,217.6062,11186.0
2025-04-24 14:05:00,218.56,219.18,218.42,218.42,15706.0,217.4868,218.1038,217.3475,217.3475,15706.0
2025-04-24 14:10:00,218.23,218.48,218.12,218.12,3801.0,217.1585,217.4072,217.049,217.049,3801.0
2025-04-24 14:15:00,218.12,218.28,217.76,218.19,7692.0,217.049,217.2082,216.6908,217.1186,7692.0
2025-04-24 14:20:00,218.19,218.64,217.9,218.31,13153.0,217.1186,217.5664,216.8301,217.2381,13153.0
2025-04-24 14:25:00,218.32,218.35,218.0,218.13,6838.0,217.248,217.2779,216.9296,217.0589,6838.0
2025-04-24 14:30:00,218.19,218.27,217.83,218.0,7193.0,217.1186,217.1983,216.7604,216.9296,7193.0
2025-04-24 14:35:00,218.04,218.14,217.98,218.05,1834.0,216.9694,217.0689,216.9097,216.9793,1834.0
2025-04-24 14:40:00,218.06,218.17,217.84,217.87,8785.0,216.9893,217.0987,216.7704,216.8002,8785.0
2025-04-24 14:45:00,217.92,218.35,217.76,218.34,3848.0,216.85,217.2779,216.6908,217.2679,3848.0
2025-04-24 14:50:00,218.23,218.46,217.85,218.08,6475.0,217.1585,217.3873,216.7803,217.0092,6475.0
2025-04-24 14:55:00,218.04,218.12,216.91,216.91,10570.0,216.9694,217.049,215.8449,215.8449,10570.0
2025-04-24 15:00:00,216.88,217.4,216.48,217.26,10818.0,215.8151,216.3325,215.417,216.1932,10818.0
2025-04-24 15:05:00,217.26,217.46,216.76,216.88,4420.0,216.1932,216.3922,215.6957,215.8151,4420.0
2025-04-24 15:10:00,216.98,216.98,216.0,216.13,11515.0,215.9146,215.9146,214.9394,215.0688,11515.0
2025-04-24 15:15:00,216.13,216.21,215.77,215.81,13268.0,215.0688,215.1484,214.7105,214.7503,13268.0
2025-04-24 15:20:00,215.96,215.96,215.6,215.95,21634.0,214.8996,214.8996,214.5414,214.8896,21634.0
2025-04-24 15:25:00,216.1,216.62,216.0,216.41,9378.0,215.0389,215.5564,214.9394,215.3474,9378.0
2025-04-24 15:30:00,216.58,216.74,216.06,216.06,10046.0,215.5166,215.6758,214.9991,214.9991,10046.0
2025-04-24 15:35:00,216.05,216.75,215.4,216.72,13939.0,214.9892,215.6857,214.3423,215.6559,13939.0
2025-04-24 15:40:00,216.5,216.76,216.28,216.33,14144.0,215.4369,215.6957,215.218,215.2678,14144.0
2025-04-24 15:45:00,216.31,216.71,216.1,216.55,18645.0,215.2479,215.6459,215.0389,215.4867,18645.0
2025-04-24 15:50:00,216.39,216.39,215.83,215.89,39977.0,215.3275,215.3275,214.7702,214.8299,39977.0
2025-04-24 15:55:00,215.92,216.77,215.62,216.35,103981.0,214.8598,215.7056,214.5613,215.2877,103981.0
2025-04-25 09:30:00,217.72,217.85,215.56,215.74,11438.0,216.651,216.7803,214.5016,214.6807,11438.0
2025-04-25 09:35:00,216.13,218.15,215.97,218.14,4206.0,215.0688,217.0788,214.9095,217.0689,4206.0
2025-04-25 09:40:00,217.91,217.91,216.5,216.93,2274.0,216.84,216.84,215.4369,215.8648,2274.0
2025-04-25 09:45:00,216.33,216.62,215.35,216.06,6708.0,215.2678,215.5564,214.2926,214.9991,6708.0
2025-04-25 09:50:00,216.21,217.17,216.1,216.81,4172.0,215.1484,216.1037,215.0389,215.7454,4172.0
2025-04-25 09:55:00,216.45,216.51,215.68,215.73,4418.0,215.3872,215.4469,214.621,214.6707,4418.0
2025-04-25 10:00:00,215.73,216.03,214.93,215.01,7470.0,214.6707,214.9693,213.8747,213.9543,7470.0
2025-04-25 10:05:00,214.77,215.88,214.77,215.88,4973.0,213.7154,214.82,213.7154,214.82,4973.0
2025-04-25 10:10:00,215.95,216.22,215.85,216.01,10782.0,214.8896,215.1583,214.7901,214.9494,10782.0
2025-04-25 10:15:00,216.01,216.01,215.3,215.39,25260.0,214.9494,214.9494,214.2428,214.3324,25260.0
2025-04-25 10:20:00,215.5,215.65,214.35,214.83,29751.0,214.4419,214.5911,213.2975,213.7751,29751.0
2025-04-25 10:25:00,214.77,215.26,214.56,215.26,16704.0,213.7154,214.203,213.5065,214.203,16704.0
2025-04-25 10:30:00,215.47,215.75,214.91,215.2,21103.0,214.412,214.6906,213.8548,214.1433,21103.0
2025-04-25 10:35:00,215.24,215.7,215.09,215.43,5675.0,214.1831,214.6409,214.0339,214.3722,5675.0
2025-04-25 10:40:00,215.46,216.28,215.33,216.21,8542.0,214.4021,215.218,214.2727,215.1484,8542.0
2025-04-25 10:45:00,216.02,216.02,215.76,215.88,4474.0,214.9593,214.9593,214.7006,214.82,4474.0
2025-04-25 10:50:00,215.87,216.82,215.86,216.43,17346.0,214.81,215.7554,214.8001,215.3673,17346.0
2025-04-25 10:55:00,216.57,217.1,216.27,216.47,55016.0,215.5066,216.034,215.2081,215.4071,55016.0
2025-04-25 11:00:00,216.2,216.86,216.09,216.69,12304.0,215.1384,215.7952,215.029,215.626,12304.0
2025-04-25 11:05:00,216.51,216.84,216.43,216.71,3674.0,215.4469,215.7753,215.3673,215.6459,3674.0
2025-04-25 11:10:00,216.9,217.09,216.55,216.65,16358.0,215.835,216.024,215.4867,215.5862,16358.0
2025-04-25 11:15:00,216.64,216.75,216.33,216.75,8009.0,215.5763,215.6857,215.2678,215.6857,8009.0
2025-04-25 11:20:00,216.75,216.8,216.55,216.67,3805.0,215.6857,215.7355,215.4867,215.6061,3805.0
2025-04-25 11:25:00,216.76,216.85,216.55,216.63,12297.0,215.6957,215.7852,215.4867,215.5663,12297.0
2025-04-25 11:30:00,216.59,216.69,216.19,216.2,4673.0,215.5265,215.626,215.1285,215.1384,4673.0
2025-04-25 11:35:00,216.07,216.36,216.06,216.14,15671.0,215.0091,215.2976,214.9991,215.0787,15671.0
2025-04-25 11:40:00,216.29,216.39,216.12,216.13,8919.0,215.228,215.3275,215.0588,215.0688,8919.0
2025-04-25 11:45:00,216.08,216.12,215.71,215.71,2555.0,215.019,215.0588,214.6508,214.6508,2555.0
2025-04-25 11:50:00,215.7,216.07,215.56,216.06,9286.0,214.6409,215.0091,214.5016,214.9991,9286.0
2025-04-25 11:55:00,216.06,216.84,216.05,216.77,14443.0,214.9991,215.7753,214.9892,215.7056,14443.0
2025-04-25 12:00:00,216.89,217.39,216.89,217.01,16158.0,215.825,216.3226,215.825,215.9444,16158.0
2025-04-25 12:05:00,216.91,217.05,216.89,216.97,6188.0,215.8449,215.9842,215.825,215.9046,6188.0
2025-04-25 12:10:00,216.99,217.01,216.83,216.84,2302.0,215.9245,215.9444,215.7653,215.7753,2302.0
2025-04-25 12:15:00,216.81,216.91,216.56,216.9,8412.0,215.7454,215.8449,215.4967,215.835,8412.0
2025-04-25 12:20:00,216.9,217.03,216.86,216.9,10833.0,215.835,215.9643,215.7952,215.835,10833.0
2025-04-25 12:25:00,217.0,217.22,216.91,216.91,5367.0,215.9345,216.1534,215.8449,215.8449,5367.0
2025-04-25 12:30:00,217.05,217.09,216.84,216.84,1939.0,215.9842,216.024,215.7753,215.7753,1939.0
2025-04-25 12:35:00,216.85,217.36,216.8,217.09,37747.0,215.7852,216.2927,215.7355,216.024,37747.0
2025-04-25 12:40:00,216.93,216.94,216.85,216.9,1694.0,215.8648,215.8748,215.7852,215.835,1694.0
2025-04-25 12:45:00,216.9,217.41,216.81,217.4,5540.0,215.835,216.3425,215.7454,216.3325,5540.0
2025-04-25 12:50:00,217.46,217.9,217.29,217.38,16178.0,216.3922,216.8301,216.2231,216.3126,16178.0
2025-04-25 12:55:00,217.48,217.54,217.27,217.43,2240.0,216.4121,216.4718,216.2032,216.3624,2240.0
2025-04-25 13:00:00,217.41,217.67,217.18,217.3,6334.0,216.3425,216.6012,216.1136,216.233,6334.0
2025-04-25 13:05:00,217.17,217.43,217.08,217.15,12365.0,216.1037,216.3624,216.0141,216.0838,12365.0
2025-04-25 13:10:00,217.15,217.28,217.05,217.17,2047.0,216.0838,216.2131,215.9842,216.1037,2047.0
2025-04-25 13:15:00,217.17,217.17,217.16,217.17,810.0,216.1037,216.1037,216.0937,216.1037,810.0
2025-04-25 13:20:00,217.17,217.43,217.17,217.29,8333.0,216.1037,216.3624,216.1037,216.2231,8333.0
2025-04-25 13:25:00,217.36,217.36,217.06,217.34,6779.0,216.2927,216.2927,215.9942,216.2728,6779.0
2025-04-25 13:30:00,217.36,217.59,217.23,217.51,3624.0,216.2927,216.5216,216.1634,216.442,3624.0
2025-04-25 13:35:00,217.63,217.76,217.25,217.39,5741.0,216.5614,216.6908,216.1833,216.3226,5741.0
2025-04-25 13:40:00,217.54,217.54,217.17,217.31,2476.0,216.4718,216.4718,216.1037,216.243,2476.0
2025-04-25 13:45:00,217.29,217.44,217.07,217.21,17654.0,216.2231,216.3723,216.0041,216.1435,17654.0
2025-04-25 13:50:00,217.27,217.28,217.04,217.23,4886.0,216.2032,216.2131,215.9743,216.1634,4886.0
2025-04-25 13:55:00,217.23,217.23,217.03,217.13,6660.0,216.1634,216.1634,215.9643,216.0639,6660.0
2025-04-25 14:00:00,217.13,217.28,216.95,217.21,17596.0,216.0639,216.2131,215.8847,216.1435,17596.0
2025-04-25 14:05:00,217.3,217.66,217.27,217.56,19711.0,216.233,216.5912,216.2032,216.4917,19711.0
2025-04-25 14:10:00,217.56,217.57,217.08,217.26,8078.0,216.4917,216.5017,216.0141,216.1932,8078.0
2025-04-25 14:15:00,217.15,217.39,216.99,217.29,3481.0,216.0838,216.3226,215.9245,216.2231,3481.0
2025-04-25 14:20:00,217.21,217.49,217.06,217.49,8929.0,216.1435,216.4221,215.9942,216.4221,8929.0
2025-04-25 14:25:00,217.57,217.6,217.39,217.43,2840.0,216.5017,216.5315,216.3226,216.3624,2840.0
2025-04-25 14:30:00,217.34,217.43,217.08,217.17,4638.0,216.2728,216.3624,216.0141,216.1037,4638.0
2025-04-25 14:35:00,217.17,217.19,217.04,217.09,4930.0,216.1037,216.1236,215.9743,216.024,4930.0
2025-04-25 14:40:00,217.17,217.37,217.17,217.2,5618.0,216.1037,216.3027,216.1037,216.1335,5618.0
2025-04-25 14:45:00,217.28,217.28,216.82,217.01,6093.0,216.2131,216.2131,215.7554,215.9444,6093.0
2025-04-25 14:50:00,216.73,216.73,216.34,216.52,7556.0,215.6658,215.6658,215.2777,215.4568,7556.0
2025-04-25 14:55:00,216.53,216.53,216.04,216.4,8361.0,215.4668,215.4668,214.9792,215.3374,8361.0
2025-04-25 15:00:00,216.5,216.72,216.43,216.6,3755.0,215.4369,215.6559,215.3673,215.5365,3755.0
2025-04-25 15:05:00,216.59,216.63,216.21,216.23,6125.0,215.5265,215.5663,215.1484,215.1683,6125.0
2025-04-25 15:10:00,216.34,216.6,216.3,216.34,6919.0,215.2777,215.5365,215.2379,215.2777,6919.0
2025-04-25 15:15:00,216.34,216.46,216.23,216.28,9563.0,215.2777,215.3971,215.1683,215.218,9563.0
2025-04-25 15:20:00,216.28,216.49,216.18,216.32,9166.0,215.218,215.427,215.1185,215.2578,9166.0
2025-04-25 15:25:00,216.32,216.56,216.24,216.31,6976.0,215.2578,215.4967,215.1782,215.2479,6976.0
2025-04-25 15:30:00,216.28,216.4,216.15,216.39,4539.0,215.218,215.3374,215.0887,215.3275,4539.0
2025-04-25 15:35:00,216.33,216.81,215.58,216.31,19412.0,215.2678,215.7454,214.5215,215.2479,19412.0
2025-04-25 15:40:00,216.34,216.75,216.31,216.73,15035.0,215.2777,215.6857,215.2479,215.6658,15035.0
2025-04-25 15:45:00,216.73,216.74,216.25,216.25,10128.0,215.6658,215.6758,215.1882,215.1882,10128.0
2025-04-25 15:50:00,216.46,216.93,216.19,216.68,23524.0,215.3971,215.8648,215.1285,215.6161,23524.0
2025-04-25 15:55:00,216.62,216.77,216.14,216.14,84046.0,215.5564,215.7056,215.0787,215.0787,84046.0
2025-04-28 09:30:00,218.13,219.92,217.6,219.92,19622.0,217.0589,218.8402,216.5315,218.8402,19622.0
2025-04-28 09:35:00,219.92,220.0,218.79,219.36,7573.0,218.8402,218.9198,217.7157,218.2829,7573.0
2025-04-28 09:40:00,219.01,219.43,218.74,219.35,6651.0,217.9346,218.3526,217.6659,218.273,6651.0
2025-04-28 09:45:00,218.77,219.72,218.44,218.46,5816.0,217.6958,218.6411,217.3674,217.3873,5816.0
2025-04-28 09:50:00,218.79,218.97,218.48,218.55,5491.0,217.7157,217.8948,217.4072,217.4769,5491.0
2025-04-28 09:55:00,218.55,218.79,218.33,218.4,3227.0,217.4769,217.7157,217.258,217.3276,3227.0
2025-04-28 10:00:00,218.54,219.26,218.54,218.66,14121.0,217.4669,218.1834,217.4669,217.5863,14121.0
2025-04-28 10:05:00,218.61,218.62,217.52,217.79,5887.0,217.5366,217.5465,216.4519,216.7206,5887.0
2025-04-28 10:10:00,217.93,218.26,217.86,217.86,8748.0,216.8599,217.1883,216.7903,216.7903,8748.0
2025-04-28 10:15:00,218.03,218.81,217.94,218.55,11919.0,216.9594,217.7356,216.8699,217.4769,11919.0
2025-04-28 10:20:00,218.44,218.95,218.44,218.86,6235.0,217.3674,217.8749,217.3674,217.7854,6235.0
2025-04-28 10:25:00,218.84,218.91,218.58,218.59,4126.0,217.7655,217.8351,217.5067,217.5167,4126.0
2025-04-28 10:30:00,218.52,218.52,218.05,218.13,12752.0,217.447,217.447,216.9793,217.0589,12752.0
2025-04-28 10:35:00,218.3,218.47,217.96,217.97,4150.0,217.2281,217.3973,216.8898,216.8997,4150.0
2025-04-28 10:40:00,217.93,218.06,217.7,217.96,4472.0,216.8599,216.9893,216.6311,216.8898,4472.0
2025-04-28 10:45:00,218.14,218.23,218.04,218.15,7889.0,217.0689,217.1585,216.9694,217.0788,7889.0
2025-04-28 10:50:00,218.15,218.31,218.01,218.01,7916.0,217.0788,217.2381,216.9395,216.9395,7916.0
2025-04-28 10:55:00,218.08,218.09,217.85,217.85,4475.0,217.0092,217.0191,216.7803,216.7803,4475.0
2025-04-28 11:00:00,217.91,218.21,217.76,218.01,6531.0,216.84,217.1385,216.6908,216.9395,6531.0
2025-04-28 11:05:00,217.91,218.02,217.71,217.75,6146.0,216.84,216.9495,216.641,216.6808,6146.0
2025-04-28 11:10:00,217.81,218.1,217.81,218.07,3003.0,216.7405,217.0291,216.7405,216.9992,3003.0
2025-04-28 11:15:00,218.01,218.14,218.0,218.08,6338.0,216.9395,217.0689,216.9296,217.0092,6338.0
2025-04-28 11:20:00,218.07,218.08,217.87,217.92,4294.0,216.9992,217.0092,216.8002,216.85,4294.0
2025-04-28 11:25:00,217.92,218.18,217.89,217.98,5150.0,216.85,217.1087,216.8201,216.9097,5150.0
2025-04-28 11:30:00,218.09,218.09,217.8,217.8,2629.0,217.0191,217.0191,216.7306,216.7306,2629.0
2025-04-28 11:35:00,217.81,217.82,217.39,217.4,3043.0,216.7405,216.7505,216.3226,216.3325,3043.0
2025-04-28 11:40:00,217.45,217.68,217.44,217.59,5951.0,216.3823,216.6112,216.3723,216.5216,5951.0
2025-04-28 11:45:00,217.55,217.63,217.48,217.53,4062.0,216.4818,216.5614,216.4121,216.4619,4062.0
2025-04-28 11:50:00,217.44,217.52,217.26,217.29,5100.0,216.3723,216.4519,216.1932,216.2231,5100.0
2025-04-28 11:55:00,217.24,217.38,217.19,217.38,1930.0,216.1733,216.3126,216.1236,216.3126,1930.0
2025-04-28 12:00:00,217.39,217.39,217.06,217.12,3776.0,216.3226,216.3226,215.9942,216.0539,3776.0
2025-04-28 12:05:00,217.11,217.3,217.11,217.26,3944.0,216.0439,216.233,216.0439,216.1932,3944.0
2025-04-28 12:10:00,217.24,217.24,217.04,217.15,5285.0,216.1733,216.1733,215.9743,216.0838,5285.0
2025-04-28 12:15:00,217.23,217.83,217.22,217.81,8250.0,216.1634,216.7604,216.1534,216.7405,8250.0
2025-04-28 12:20:00,217.7,217.77,217.64,217.64,2355.0,216.6311,216.7007,216.5713,216.5713,2355.0
2025-04-28 12:25:00,217.67,217.85,217.64,217.84,9221.0,216.6012,216.7803,216.5713,216.7704,9221.0
2025-04-28 12:30:00,217.84,217.93,217.67,217.67,5968.0,216.7704,216.8599,216.6012,216.6012,5968.0
2025-04-28 12:35:00,217.73,217.8,217.51,217.56,3666.0,216.6609,216.7306,216.442,216.4917,3666.0
2025-04-28 12:40:00,217.45,217.52,217.29,217.5,4266.0,216.3823,216.4519,216.2231,216.432,4266.0
2025-04-28 12:45:00,217.43,217.53,217.29,217.53,3458.0,216.3624,216.4619,216.2231,216.4619,3458.0
2025-04-28 12:50:00,217.5,217.6,217.39,217.55,2554.0,216.432,216.5315,216.3226,216.4818,2554.0
2025-04-28 12:55:00,217.49,217.49,217.17,217.42,7064.0,216.4221,216.4221,216.1037,216.3524,7064.0
2025-04-28 13:00:00,217.41,217.44,217.0,217.0,4254.0,216.3425,216.3723,215.9345,215.9345,4254.0
2025-04-28 13:05:00,216.9,216.98,216.85,216.86,3675.0,215.835,215.9146,215.7852,215.7952,3675.0
2025-04-28 13:10:00,216.87,216.94,216.72,216.82,6374.0,215.8051,215.8748,215.6559,215.7554,6374.0
2025-04-28 13:15:00,216.71,216.86,216.68,216.85,5683.0,215.6459,215.7952,215.6161,215.7852,5683.0
2025-04-28 13:20:00,216.81,217.2,216.8,217.2,1947.0,215.7454,216.1335,215.7355,216.1335,1947.0
2025-04-28 13:25:00,217.19,217.49,216.91,216.91,11716.0,216.1236,216.4221,215.8449,215.8449,11716.0
2025-04-28 13:30:00,216.96,216.97,216.65,216.84,10538.0,215.8947,215.9046,215.5862,215.7753,10538.0
2025-04-28 13:35:00,216.83,217.01,216.72,216.91,2922.0,215.7653,215.9444,215.6559,215.8449,2922.0
2025-04-28 13:40:00,216.91,217.22,216.91,217.18,4245.0,215.8449,216.1534,215.8449,216.1136,4245.0
2025-04-28 13:45:00,217.27,217.49,217.15,217.47,5198.0,216.2032,216.4221,216.0838,216.4022,5198.0
2025-04-28 13:50:00,217.49,217.59,217.39,217.52,2577.0,216.4221,216.5216,216.3226,216.4519,2577.0
2025-04-28 13:55:00,217.45,217.65,217.32,217.47,6464.0,216.3823,216.5813,216.2529,216.4022,6464.0
2025-04-28 14:00:00,217.53,217.62,217.45,217.45,2740.0,216.4619,216.5514,216.3823,216.3823,2740.0
2025-04-28 14:05:00,217.45,217.71,217.45,217.58,5567.0,216.3823,216.641,216.3823,216.5116,5567.0
2025-04-28 14:10:00,217.58,217.58,217.47,217.48,1442.0,216.5116,216.5116,216.4022,216.4121,1442.0
2025-04-28 14:15:00,217.48,217.49,217.23,217.23,2470.0,216.4121,216.4221,216.1634,216.1634,2470.0
2025-04-28 14:20:00,217.36,217.61,217.23,217.61,7342.0,216.2927,216.5415,216.1634,216.5415,7342.0
2025-04-28 14:25:00,217.59,218.01,217.55,217.84,5401.0,216.5216,216.9395,216.4818,216.7704,5401.0
2025-04-28 14:30:00,217.79,217.98,217.79,217.79,9049.0,216.7206,216.9097,216.7206,216.7206,9049.0
2025-04-28 14:35:00,217.8,217.8,217.64,217.68,2604.0,216.7306,216.7306,216.5713,216.6112,2604.0
2025-04-28 14:40:00,217.68,217.69,217.22,217.23,1997.0,216.6112,216.6211,216.1534,216.1634,1997.0
2025-04-28 14:45:00,217.22,217.44,217.19,217.29,7463.0,216.1534,216.3723,216.1236,216.2231,7463.0
2025-04-28 14:50:00,217.25,217.73,217.25,217.64,7186.0,216.1833,216.6609,216.1833,216.5713,7186.0
2025-04-28 14:55:00,217.48,217.58,217.42,217.51,3680.0,216.4121,216.5116,216.3524,216.442,3680.0
2025-04-28 15:00:00,217.51,217.59,217.42,217.48,3717.0,216.442,216.5216,216.3524,216.4121,3717.0
2025-04-28 15:05:00,217.4,217.64,217.36,217.5,5033.0,216.3325,216.5713,216.2927,216.432,5033.0
2025-04-28 15:10:00,217.49,217.77,217.47,217.76,6790.0,216.4221,216.7007,216.4022,216.6908,6790.0
2025-04-28 15:15:00,217.66,217.67,217.49,217.53,3267.0,216.5912,216.6012,216.4221,216.4619,3267.0
2025-04-28 15:20:00,217.6,217.8,217.51,217.6,9483.0,216.5315,216.7306,216.442,216.5315,9483.0
2025-04-28 15:25:00,217.6,217.66,217.41,217.58,4462.0,216.5315,216.5912,216.3425,216.5116,4462.0
2025-04-28 15:30:00,217.66,217.92,217.62,217.78,8958.0,216.5912,216.85,216.5514,216.7107,8958.0
2025-04-28 15:35:00,217.73,218.03,217.0,217.9,27348.0,216.6609,216.9594,215.9345,216.8301,27348.0
2025-04-28 15:40:00,217.78,218.37,217.78,218.37,22404.0,216.7107,217.2978,216.7107,217.2978,22404.0
2025-04-28 15:45:00,218.43,218.61,218.3,218.35,12794.0,217.3575,217.5366,217.2281,217.2779,12794.0
2025-04-28 15:50:00,218.34,219.3,218.28,218.94,40108.0,217.2679,218.2232,217.2082,217.865,40108.0
2025-04-28 15:55:00,218.94,219.16,218.63,218.77,71682.0,217.865,218.0839,217.5565,217.6958,71682.0
2025-04-29 09:30:00,218.11,219.0,217.49,219.0,9217.0,217.039,217.9247,216.4221,217.9247,9217.0
2025-04-29 09:35:00,218.94,219.98,218.55,219.59,2171.0,217.865,218.8999,217.4769,218.5118,2171.0
2025-04-29 09:40:00,219.46,219.93,219.46,219.71,1516.0,218.3824,218.8501,218.3824,218.6312,1516.0
2025-04-29 09:45:00,219.58,219.75,219.0,219.75,4538.0,218.5018,218.671,217.9247,218.671,4538.0
2025-04-29 09:50:00,219.97,220.25,219.5,219.82,7926.0,218.8899,219.1685,218.4222,218.7406,7926.0
2025-04-29 09:55:00,219.91,220.2,219.91,220.2,5550.0,218.8302,219.1188,218.8302,219.1188,5550.0
2025-04-29 10:00:00,220.16,220.35,219.9,220.19,29327.0,219.079,219.268,218.8203,219.1088,29327.0
2025-04-29 10:05:00,220.44,220.78,220.26,220.54,4985.0,219.3576,219.6959,219.1785,219.4571,4985.0
2025-04-29 10:10:00,220.54,221.01,220.3,220.79,7269.0,219.4571,219.9248,219.2183,219.7059,7269.0
2025-04-29 10:15:00,220.78,220.98,220.44,220.86,10565.0,219.6959,219.8949,219.3576,219.7755,10565.0
2025-04-29 10:20:00,220.88,220.88,220.49,220.55,9122.0,219.7954,219.7954,219.4074,219.4671,9122.0
2025-04-29 10:25:00,220.59,220.95,220.58,220.95,3222.0,219.5069,219.8651,219.4969,219.8651,3222.0
2025-04-29 10:30:00,220.75,220.95,220.34,220.8,18090.0,219.6661,219.8651,219.2581,219.7158,18090.0
2025-04-29 10:35:00,220.91,220.95,220.51,220.69,4713.0,219.8253,219.8651,219.4273,219.6064,4713.0
2025-04-29 10:40:00,220.68,221.37,220.68,221.13,7031.0,219.5964,220.283,219.5964,220.0442,7031.0
2025-04-29 10:45:00,221.1,221.36,221.08,221.12,3884.0,220.0144,220.2731,219.9945,220.0343,3884.0
2025-04-29 10:50:00,221.07,221.18,221.04,221.17,1420.0,219.9845,220.094,219.9547,220.084,1420.0
2025-04-29 10:55:00,221.13,221.38,221.13,221.24,7323.0,220.0442,220.293,220.0442,220.1537,7323.0
2025-04-29 11:00:00,221.3,221.3,220.67,220.7,23411.0,220.2134,220.2134,219.5865,219.6163,23411.0
2025-04-29 11:05:00,220.65,220.92,220.65,220.89,3919.0,219.5666,219.8352,219.5666,219.8054,3919.0
2025-04-29 11:10:00,220.89,220.89,220.61,220.75,1905.0,219.8054,219.8054,219.5268,219.6661,1905.0
2025-04-29 11:15:00,220.7,220.8,220.08,220.21,22267.0,219.6163,219.7158,218.9994,219.1287,22267.0
2025-04-29 11:20:00,220.16,220.2,219.86,219.95,17836.0,219.079,219.1188,218.7804,218.87,17836.0
2025-04-29 11:25:00,219.88,220.19,219.88,220.19,4103.0,218.8003,219.1088,218.8003,219.1088,4103.0
2025-04-29 11:30:00,220.14,220.23,219.95,220.03,22196.0,219.0591,219.1486,218.87,218.9496,22196.0
2025-04-29 11:35:00,220.0,220.29,219.95,220.21,4113.0,218.9198,219.2083,218.87,219.1287,4113.0
2025-04-29 11:40:00,220.35,220.94,220.29,220.94,4299.0,219.268,219.8551,219.2083,219.8551,4299.0
2025-04-29 11:45:00,220.93,221.03,220.8,220.82,4806.0,219.8452,219.9447,219.7158,219.7357,4806.0
2025-04-29 11:50:00,220.95,221.09,220.77,220.95,14041.0,219.8651,220.0044,219.686,219.8651,14041.0
2025-04-29 11:55:00,220.98,221.1,220.79,220.88,15533.0,219.8949,220.0144,219.7059,219.7954,15533.0
2025-04-29 12:00:00,220.89,220.89,220.61,220.78,13432.0,219.8054,219.8054,219.5268,219.6959,13432.0
2025-04-29 12:05:00,220.78,221.06,220.78,221.04,4347.0,219.6959,219.9746,219.6959,219.9547,4347.0
2025-04-29 12:10:00,221.06,221.18,220.86,220.92,3228.0,219.9746,220.094,219.7755,219.8352,3228.0
2025-04-29 12:15:00,220.96,221.03,220.91,220.91,2187.0,219.875,219.9447,219.8253,219.8253,2187.0
2025-04-29 12:20:00,220.81,220.84,220.58,220.74,3513.0,219.7258,219.7556,219.4969,219.6561,3513.0
2025-04-29 12:25:00,220.76,220.86,220.71,220.73,2229.0,219.676,219.7755,219.6263,219.6462,2229.0
2025-04-29 12:30:00,220.62,220.93,220.58,220.85,3315.0,219.5367,219.8452,219.4969,219.7656,3315.0
2025-04-29 12:35:00,220.84,220.84,220.59,220.59,2371.0,219.7556,219.7556,219.5069,219.5069,2371.0
2025-04-29 12:40:00,220.59,220.72,220.51,220.67,4053.0,219.5069,219.6362,219.4273,219.5865,4053.0
2025-04-29 12:45:00,220.7,220.7,220.39,220.44,21404.0,219.6163,219.6163,219.3078,219.3576,21404.0
2025-04-29 12:50:00,220.58,220.66,220.51,220.62,1980.0,219.4969,219.5765,219.4273,219.5367,1980.0
2025-04-29 12:55:00,220.56,220.83,220.44,220.83,9409.0,219.477,219.7457,219.3576,219.7457,9409.0
2025-04-29 13:00:00,220.76,220.84,220.67,220.84,1715.0,219.676,219.7556,219.5865,219.7556,1715.0
2025-04-29 13:05:00,220.86,220.98,220.77,220.92,1867.0,219.7755,219.8949,219.686,219.8352,1867.0
2025-04-29 13:10:00,220.92,221.29,220.91,221.21,5195.0,219.8352,220.2034,219.8253,220.1238,5195.0
2025-04-29 13:15:00,221.14,221.27,221.04,221.27,2556.0,220.0542,220.1835,219.9547,220.1835,2556.0
2025-04-29 13:20:00,221.16,221.33,221.14,221.32,1996.0,220.0741,220.2432,220.0542,220.2333,1996.0
2025-04-29 13:25:00,221.34,221.6,221.34,221.57,4271.0,220.2532,220.5119,220.2532,220.4821,4271.0
2025-04-29 13:30:00,221.58,221.59,221.5,221.59,1061.0,220.492,220.502,220.4124,220.502,1061.0
2025-04-29 13:35:00,221.58,221.7,221.57,221.7,1633.0,220.492,220.6114,220.4821,220.6114,1633.0
2025-04-29 13:40:00,221.64,221.87,221.63,221.78,1850.0,220.5517,220.7806,220.5418,220.691,1850.0
2025-04-29 13:45:00,221.81,221.99,221.73,221.95,3769.0,220.7209,220.9,220.6413,220.8602,3769.0
2025-04-29 13:50:00,221.96,222.0,221.9,221.97,4831.0,220.8701,220.9099,220.8104,220.8801,4831.0
2025-04-29 13:55:00,221.95,222.12,221.7,222.06,8688.0,220.8602,221.0293,220.6114,220.9696,8688.0
2025-04-29 14:00:00,221.95,222.09,221.92,221.93,1319.0,220.8602,220.9995,220.8303,220.8403,1319.0
2025-04-29 14:05:00,222.09,222.22,221.84,221.92,12904.0,220.9995,221.1289,220.7507,220.8303,12904.0
2025-04-29 14:10:00,221.93,221.96,221.76,221.77,3668.0,220.8403,220.8701,220.6711,220.6811,3668.0
2025-04-29 14:15:00,221.78,221.89,221.57,221.63,2468.0,220.691,220.8005,220.4821,220.5418,2468.0
2025-04-29 14:20:00,221.49,221.49,221.16,221.22,2131.0,220.4024,220.4024,220.0741,220.1338,2131.0
2025-04-29 14:25:00,221.23,221.28,221.15,221.25,1950.0,220.1437,220.1935,220.0641,220.1636,1950.0
2025-04-29 14:30:00,221.3,221.8,221.29,221.8,6414.0,220.2134,220.7109,220.2034,220.7109,6414.0
2025-04-29 14:35:00,221.79,221.92,221.65,221.8,3300.0,220.701,220.8303,220.5617,220.7109,3300.0
2025-04-29 14:40:00,221.82,222.12,221.74,222.1,18605.0,220.7308,221.0293,220.6512,221.0094,18605.0
2025-04-29 14:45:00,222.06,222.24,221.88,222.08,16861.0,220.9696,221.1488,220.7905,220.9895,16861.0
2025-04-29 14:50:00,222.08,222.29,222.02,222.14,4439.0,220.9895,221.1985,220.9298,221.0493,4439.0
2025-04-29 14:55:00,222.17,222.17,222.0,222.03,5368.0,221.0791,221.0791,220.9099,220.9398,5368.0
2025-04-29 15:00:00,222.04,222.14,222.04,222.09,1941.0,220.9497,221.0493,220.9497,220.9995,1941.0
2025-04-29 15:05:00,222.06,222.15,221.95,221.95,3763.0,220.9696,221.0592,220.8602,220.8602,3763.0
2025-04-29 15:10:00,222.02,222.05,221.9,222.01,4370.0,220.9298,220.9597,220.8104,220.9199,4370.0
2025-04-29 15:15:00,221.96,222.12,221.94,222.05,4559.0,220.8701,221.0293,220.8502,220.9597,4559.0
2025-04-29 15:20:00,222.04,222.19,222.02,222.15,8401.0,220.9497,221.099,220.9298,221.0592,8401.0
2025-04-29 15:25:00,222.08,222.09,221.59,221.64,20783.0,220.9895,220.9995,220.502,220.5517,20783.0
2025-04-29 15:30:00,221.62,221.83,221.61,221.83,2253.0,220.5318,220.7408,220.5219,220.7408,2253.0
2025-04-29 15:35:00,221.72,221.8,221.64,221.72,2138.0,220.6313,220.7109,220.5517,220.6313,2138.0
2025-04-29 15:40:00,221.81,221.95,221.71,221.91,5363.0,220.7209,220.8602,220.6214,220.8204,5363.0
2025-04-29 15:45:00,221.91,222.26,221.83,222.11,11848.0,220.8204,221.1687,220.7408,221.0194,11848.0
2025-04-29 15:50:00,222.06,222.08,221.69,221.76,18708.0,220.9696,220.9895,220.6015,220.6711,18708.0
2025-04-29 15:55:00,221.69,221.77,221.09,221.16,77215.0,220.6015,220.6811,220.0044,220.0741,77215.0
2025-04-30 09:30:00,221.5,221.75,218.83,219.63,17214.0,220.4124,220.6612,217.7555,218.5516,17214.0
2025-04-30 09:35:00,219.96,220.74,219.16,219.37,5244.0,218.88,219.6561,218.0839,218.2929,5244.0
2025-04-30 09:40:00,219.17,219.35,218.9,218.9,854.0,218.0938,218.273,217.8252,217.8252,854.0
2025-04-30 09:45:00,218.74,218.8,218.51,218.58,2804.0,217.6659,217.7257,217.4371,217.5067,2804.0
2025-04-30 09:50:00,218.5,218.5,218.0,218.14,2872.0,217.4271,217.4271,216.9296,217.0689,2872.0
2025-04-30 09:55:00,218.14,219.38,217.97,218.53,9159.0,217.0689,218.3028,216.8997,217.457,9159.0
2025-04-30 10:00:00,218.47,218.65,218.24,218.65,3759.0,217.3973,217.5764,217.1684,217.5764,3759.0
2025-04-30 10:05:00,218.72,218.84,218.46,218.64,3471.0,217.646,217.7655,217.3873,217.5664,3471.0
2025-04-30 10:10:00,218.77,218.92,218.45,218.55,3401.0,217.6958,217.8451,217.3774,217.4769,3401.0
2025-04-30 10:15:00,218.54,218.54,218.18,218.47,2481.0,217.4669,217.4669,217.1087,217.3973,2481.0
2025-04-30 10:20:00,218.53,218.74,218.38,218.74,1282.0,217.457,217.6659,217.3077,217.6659,1282.0
2025-04-30 10:25:00,218.81,218.92,218.64,218.9,2675.0,217.7356,217.8451,217.5664,217.8252,2675.0
2025-04-30 10:30:00,218.88,219.0,218.65,218.85,6253.0,217.8053,217.9247,217.5764,217.7754,6253.0
2025-04-30 10:35:00,218.7,218.7,218.28,218.47,4691.0,217.6261,217.6261,217.2082,217.3973,4691.0
2025-04-30 10:40:00,218.37,218.37,217.94,218.28,7579.0,217.2978,217.2978,216.8699,217.2082,7579.0
2025-04-30 10:45:00,218.15,218.41,217.9,218.31,3735.0,217.0788,217.3376,216.8301,217.2381,3735.0
2025-04-30 10:50:00,218.19,218.57,218.19,218.46,2229.0,217.1186,217.4968,217.1186,217.3873,2229.0
2025-04-30 10:55:00,218.48,218.76,218.39,218.76,1223.0,217.4072,217.6858,217.3177,217.6858,1223.0
2025-04-30 11:00:00,218.7,218.81,218.56,218.61,1300.0,217.6261,217.7356,217.4868,217.5366,1300.0
2025-04-30 11:05:00,218.57,218.89,218.57,218.89,1466.0,217.4968,217.8152,217.4968,217.8152,1466.0
2025-04-30 11:10:00,218.87,219.04,218.87,219.04,500.0,217.7953,217.9645,217.7953,217.9645,500.0
2025-04-30 11:15:00,219.15,219.23,219.05,219.07,1602.0,218.0739,218.1535,217.9744,217.9943,1602.0
2025-04-30 11:20:00,219.14,219.45,219.13,219.36,1166.0,218.064,218.3725,218.054,218.2829,1166.0
2025-04-30 11:25:00,219.27,219.52,219.25,219.44,2028.0,218.1933,218.4421,218.1734,218.3625,2028.0
2025-04-30 11:30:00,219.43,219.56,219.43,219.45,1300.0,218.3526,218.4819,218.3526,218.3725,1300.0
2025-04-30 11:35:00,219.57,219.92,219.55,219.89,1769.0,218.4919,218.8402,218.472,218.8103,1769.0
2025-04-30 11:40:00,219.86,219.91,219.71,219.8,2541.0,218.7804,218.8302,218.6312,218.7207,2541.0
2025-04-30 11:45:00,219.81,219.82,219.8,219.82,701.0,218.7307,218.7406,218.7207,218.7406,701.0
2025-04-30 11:50:00,219.84,219.85,219.54,219.55,2362.0,218.7605,218.7705,218.462,218.472,2362.0
2025-04-30 11:55:00,219.55,219.71,219.44,219.47,2618.0,218.472,218.6312,218.3625,218.3924,2618.0
2025-04-30 12:00:00,219.56,219.56,219.36,219.41,773.0,218.4819,218.4819,218.2829,218.3327,773.0
2025-04-30 12:05:00,219.55,219.65,219.46,219.59,2103.0,218.472,218.5715,218.3824,218.5118,2103.0
2025-04-30 12:10:00,219.68,219.68,219.34,219.54,1761.0,218.6013,218.6013,218.263,218.462,1761.0
2025-04-30 12:15:00,219.53,219.66,219.47,219.56,1665.0,218.4521,218.5814,218.3924,218.4819,1665.0
2025-04-30 12:20:00,219.5,219.66,219.19,219.23,1420.0,218.4222,218.5814,218.1137,218.1535,1420.0
2025-04-30 12:25:00,219.23,219.42,219.23,219.34,1378.0,218.1535,218.3426,218.1535,218.263,1378.0
2025-04-30 12:30:00,219.34,219.38,219.19,219.28,1466.0,218.263,218.3028,218.1137,218.2033,1466.0
2025-04-30 12:35:00,219.18,219.69,219.17,219.69,2035.0,218.1038,218.6113,218.0938,218.6113,2035.0
2025-04-30 12:40:00,219.76,219.84,219.68,219.81,710.0,218.6809,218.7605,218.6013,218.7307,710.0
2025-04-30 12:45:00,219.86,219.89,219.7,219.88,1973.0,218.7804,218.8103,218.6212,218.8003,1973.0
2025-04-30 12:50:00,219.95,219.95,219.82,219.95,700.0,218.87,218.87,218.7406,218.87,700.0
2025-04-30 12:55:00,220.0,220.02,219.93,219.94,1652.0,218.9198,218.9397,218.8501,218.8601,1652.0
2025-04-30 13:00:00,219.89,219.89,219.89,219.89,200.0,218.8103,218.8103,218.8103,218.8103,200.0
2025-04-30 13:05:00,219.78,219.8,219.58,219.59,2147.0,218.7008,218.7207,218.5018,218.5118,2147.0
2025-04-30 13:10:00,219.53,219.54,219.3,219.3,1845.0,218.4521,218.462,218.2232,218.2232,1845.0
2025-04-30 13:15:00,219.43,219.69,219.42,219.62,4833.0,218.3526,218.6113,218.3426,218.5416,4833.0
2025-04-30 13:20:00,219.74,219.92,219.68,219.8,1464.0,218.661,218.8402,218.6013,218.7207,1464.0
2025-04-30 13:25:00,219.82,219.98,219.82,219.94,718.0,218.7406,218.8999,218.7406,218.8601,718.0
2025-04-30 13:30:00,220.0,220.07,219.9,219.92,1307.0,218.9198,218.9894,218.8203,218.8402,1307.0
2025-04-30 13:35:00,219.92,220.06,219.92,219.93,1414.0,218.8402,218.9795,218.8402,218.8501,1414.0
2025-04-30 13:40:00,219.95,220.18,219.91,220.1,3012.0,218.87,219.0989,218.8302,219.0193,3012.0
2025-04-30 13:45:00,220.1,220.15,219.92,219.99,2065.0,219.0193,219.069,218.8402,218.9098,2065.0
2025-04-30 13:50:00,220.06,220.2,220.01,220.01,1968.0,218.9795,219.1188,218.9297,218.9297,1968.0
2025-04-30 13:55:00,220.03,220.03,219.8,219.83,800.0,218.9496,218.9496,218.7207,218.7506,800.0
2025-04-30 14:00:00,219.78,219.79,219.77,219.78,898.0,218.7008,218.7108,218.6909,218.7008,898.0
2025-04-30 14:05:00,219.62,220.0,219.54,219.55,4342.0,218.5416,218.9198,218.462,218.472,4342.0
2025-04-30 14:10:00,219.67,219.86,219.51,219.56,3507.0,218.5914,218.7804,218.4322,218.4819,3507.0
2025-04-30 14:15:00,219.67,219.89,219.67,219.78,3406.0,218.5914,218.8103,218.5914,218.7008,3406.0
2025-04-30 14:20:00,219.68,219.84,219.68,219.7,1789.0,218.6013,218.7605,218.6013,218.6212,1789.0
2025-04-30 14:25:00,219.73,220.08,219.68,219.77,16778.0,218.6511,218.9994,218.6013,218.6909,16778.0
2025-04-30 14:30:00,219.73,219.86,219.73,219.79,1849.0,218.6511,218.7804,218.6511,218.7108,1849.0
2025-04-30 14:35:00,219.68,219.68,219.33,219.41,2381.0,218.6013,218.6013,218.253,218.3327,2381.0
2025-04-30 14:40:00,219.41,219.54,219.36,219.41,2356.0,218.3327,218.462,218.2829,218.3327,2356.0
2025-04-30 14:45:00,219.37,219.47,219.2,219.46,2098.0,218.2929,218.3924,218.1237,218.3824,2098.0
2025-04-30 14:50:00,219.28,219.35,219.27,219.28,1753.0,218.2033,218.273,218.1933,218.2033,1753.0
2025-04-30 14:55:00,219.34,219.59,219.34,219.53,6965.0,218.263,218.5118,218.263,218.4521,6965.0
2025-04-30 15:00:00,219.65,219.65,219.4,219.4,7632.0,218.5715,218.5715,218.3227,218.3227,7632.0
2025-04-30 15:05:00,219.4,219.4,219.15,219.17,4661.0,218.3227,218.3227,218.0739,218.0938,4661.0
2025-04-30 15:10:00,219.21,219.36,219.06,219.36,5273.0,218.1336,218.2829,217.9844,218.2829,5273.0
2025-04-30 15:15:00,219.38,219.44,219.26,219.26,1956.0,218.3028,218.3625,218.1834,218.1834,1956.0
2025-04-30 15:20:00,219.23,219.26,219.07,219.15,7679.0,218.1535,218.1834,217.9943,218.0739,7679.0
2025-04-30 15:25:00,219.1,219.1,218.65,218.68,7841.0,218.0242,218.0242,217.5764,217.6062,7841.0
2025-04-30 15:30:00,218.54,218.54,218.19,218.46,6254.0,217.4669,217.4669,217.1186,217.3873,6254.0
2025-04-30 15:35:00,218.43,218.66,218.03,218.5,20904.0,217.3575,217.5863,216.9594,217.4271,20904.0
2025-04-30 15:40:00,218.59,219.06,218.55,219.03,6413.0,217.5167,217.9844,217.4769,217.9545,6413.0
2025-04-30 15:45:00,219.05,219.83,219.05,219.81,12311.0,217.9744,218.7506,217.9744,218.7307,12311.0
2025-04-30 15:50:00,219.72,220.84,219.36,220.59,26303.0,218.6411,219.7556,218.2829,219.5069,26303.0
2025-04-30 15:55:00,220.5,220.74,219.88,220.02,61716.0,219.4173,219.6561,218.8003,218.9397,61716.0
2025-05-01 09:30:00,219.72,220.0,217.5,218.08,12865.0,218.6411,218.9198,216.432,217.0092,12865.0
2025-05-01 09:35:00,218.16,219.38,218.15,219.28,2515.0,217.0888,218.3028,217.0788,218.2033,2515.0
2025-05-01 09:40:00,219.43,219.43,219.0,219.0,200.0,218.3526,218.3526,217.9247,217.9247,200.0
2025-05-01 09:45:00,218.57,218.91,218.15,218.91,3533.0,217.4968,217.8351,217.0788,217.8351,3533.0
2025-05-01 09:50:00,219.25,219.34,219.05,219.34,1204.0,218.1734,218.263,217.9744,218.263,1204.0
2025-05-01 09:55:00,219.29,219.48,219.06,219.14,5505.0,218.2132,218.4023,217.9844,218.064,5505.0
2025-05-01 10:00:00,219.35,219.71,219.34,219.55,7248.0,218.273,218.6312,218.263,218.472,7248.0
2025-05-01 10:05:00,219.7,219.75,219.35,219.71,2321.0,218.6212,218.671,218.273,218.6312,2321.0
2025-05-01 10:10:00,219.62,220.17,219.52,219.91,4893.0,218.5416,219.0889,218.4421,218.8302,4893.0
2025-05-01 10:15:00,219.9,220.08,219.71,219.71,3928.0,218.8203,218.9994,218.6312,218.6312,3928.0
2025-05-01 10:20:00,219.77,220.15,219.77,220.15,4857.0,218.6909,219.069,218.6909,219.069,4857.0
2025-05-01 10:25:00,220.15,220.35,219.99,220.17,2620.0,219.069,219.268,218.9098,219.0889,2620.0
2025-05-01 10:30:00,219.96,220.17,219.9,219.95,4674.0,218.88,219.0889,218.8203,218.87,4674.0
2025-05-01 10:35:00,219.95,220.39,219.94,220.33,1444.0,218.87,219.3078,218.8601,219.2481,1444.0
2025-05-01 10:40:00,220.57,220.7,220.3,220.6,4090.0,219.487,219.6163,219.2183,219.5168,4090.0
2025-05-01 10:45:00,220.56,220.67,220.36,220.39,5222.0,219.477,219.5865,219.278,219.3078,5222.0
2025-05-01 10:50:00,220.35,220.9,220.25,220.84,5278.0,219.268,219.8153,219.1685,219.7556,5278.0
2025-05-01 10:55:00,220.8,220.8,220.57,220.68,4494.0,219.7158,219.7158,219.487,219.5964,4494.0
2025-05-01 11:00:00,220.64,220.66,220.1,220.11,4987.0,219.5566,219.5765,219.0193,219.0292,4987.0
2025-05-01 11:05:00,220.11,220.11,219.81,219.86,3882.0,219.0292,219.0292,218.7307,218.7804,3882.0
2025-05-01 11:10:00,219.86,220.03,219.67,219.68,3141.0,218.7804,218.9496,218.5914,218.6013,3141.0
2025-05-01 11:15:00,219.72,219.83,219.41,219.65,6260.0,218.6411,218.7506,218.3327,218.5715,6260.0
2025-05-01 11:20:00,219.7,220.11,219.68,219.95,3092.0,218.6212,219.0292,218.6013,218.87,3092.0
2025-05-01 11:25:00,220.06,220.1,219.67,219.67,5790.0,218.9795,219.0193,218.5914,218.5914,5790.0
2025-05-01 11:30:00,219.67,219.91,219.56,219.76,4750.0,218.5914,218.8302,218.4819,218.6809,4750.0
2025-05-01 11:35:00,219.72,220.28,219.71,220.03,3864.0,218.6411,219.1984,218.6312,218.9496,3864.0
2025-05-01 11:40:00,219.91,220.2,219.83,220.09,4752.0,218.8302,219.1188,218.7506,219.0093,4752.0
2025-05-01 11:45:00,220.08,220.18,220.02,220.1,2342.0,218.9994,219.0989,218.9397,219.0193,2342.0
2025-05-01 11:50:00,220.16,220.4,220.16,220.19,4263.0,219.079,219.3178,219.079,219.1088,4263.0
2025-05-01 11:55:00,220.06,220.07,219.79,219.8,3592.0,218.9795,218.9894,218.7108,218.7207,3592.0
2025-05-01 12:00:00,219.68,219.69,219.25,219.25,3714.0,218.6013,218.6113,218.1734,218.1734,3714.0
2025-05-01 12:05:00,219.1,219.45,219.1,219.39,6175.0,218.0242,218.3725,218.0242,218.3128,6175.0
2025-05-01 12:10:00,219.26,219.26,218.96,218.96,2687.0,218.1834,218.1834,217.8849,217.8849,2687.0
2025-05-01 12:15:00,218.89,218.95,218.69,218.72,6672.0,217.8152,217.8749,217.6162,217.646,6672.0
2025-05-01 12:20:00,218.72,218.73,218.31,218.44,5115.0,217.646,217.656,217.2381,217.3674,5115.0
2025-05-01 12:25:00,218.54,218.7,218.48,218.48,1553.0,217.4669,217.6261,217.4072,217.4072,1553.0
2025-05-01 12:30:00,218.53,218.65,218.45,218.62,2433.0,217.457,217.5764,217.3774,217.5465,2433.0
2025-05-01 12:35:00,218.88,218.92,218.72,218.72,700.0,217.8053,217.8451,217.646,217.646,700.0
2025-05-01 12:40:00,218.76,218.76,218.46,218.73,2017.0,217.6858,217.6858,217.3873,217.656,2017.0
2025-05-01 12:45:00,218.68,218.79,218.62,218.62,1167.0,217.6062,217.7157,217.5465,217.5465,1167.0
2025-05-01 12:50:00,218.61,218.81,218.58,218.81,1299.0,217.5366,217.7356,217.5067,217.7356,1299.0
2025-05-01 12:55:00,218.74,218.8,218.68,218.8,2848.0,217.6659,217.7257,217.6062,217.7257,2848.0
2025-05-01 13:00:00,218.93,219.13,218.88,219.13,2308.0,217.855,218.054,217.8053,218.054,2308.0
2025-05-01 13:05:00,219.38,219.4,219.34,219.4,600.0,218.3028,218.3227,218.263,218.3227,600.0
2025-05-01 13:10:00,219.39,219.59,219.26,219.55,3354.0,218.3128,218.5118,218.1834,218.472,3354.0
2025-05-01 13:15:00,219.64,219.67,219.54,219.61,1138.0,218.5615,218.5914,218.462,218.5317,1138.0
2025-05-01 13:20:00,219.66,219.71,219.46,219.58,1873.0,218.5814,218.6312,218.3824,218.5018,1873.0
2025-05-01 13:25:00,219.61,219.69,219.44,219.55,1590.0,218.5317,218.6113,218.3625,218.472,1590.0
2025-05-01 13:30:00,219.45,219.64,219.42,219.64,3251.0,218.3725,218.5615,218.3426,218.5615,3251.0
2025-05-01 13:35:00,219.78,219.95,219.66,219.8,4741.0,218.7008,218.87,218.5814,218.7207,4741.0
2025-05-01 13:40:00,219.88,219.88,219.45,219.55,4119.0,218.8003,218.8003,218.3725,218.472,4119.0
2025-05-01 13:45:00,219.54,219.57,219.46,219.57,1413.0,218.462,218.4919,218.3824,218.4919,1413.0
2025-05-01 13:50:00,219.5,219.6,219.13,219.13,3630.0,218.4222,218.5217,218.054,218.054,3630.0
2025-05-01 13:55:00,219.21,219.37,219.21,219.37,2670.0,218.1336,218.2929,218.1336,218.2929,2670.0
2025-05-01 14:00:00,219.24,219.45,219.22,219.4,2560.0,218.1635,218.3725,218.1436,218.3227,2560.0
2025-05-01 14:05:00,219.4,219.47,219.35,219.37,2712.0,218.3227,218.3924,218.273,218.2929,2712.0
2025-05-01 14:10:00,219.37,219.59,219.37,219.54,2398.0,218.2929,218.5118,218.2929,218.462,2398.0
2025-05-01 14:15:00,219.55,219.72,219.55,219.57,1981.0,218.472,218.6411,218.472,218.4919,1981.0
2025-05-01 14:20:00,219.67,219.71,219.38,219.64,1287.0,218.5914,218.6312,218.3028,218.5615,1287.0
2025-05-01 14:25:00,219.4,219.56,219.4,219.56,496.0,218.3227,218.4819,218.3227,218.4819,496.0
2025-05-01 14:30:00,219.67,219.75,219.57,219.68,1554.0,218.5914,218.671,218.4919,218.6013,1554.0
2025-05-01 14:35:00,219.64,219.7,219.57,219.69,1020.0,218.5615,218.6212,218.4919,218.6113,1020.0
2025-05-01 14:40:00,219.74,219.91,219.71,219.91,1017.0,218.661,218.8302,218.6312,218.8302,1017.0
2025-05-01 14:45:00,219.98,220.02,219.84,220.02,2165.0,218.8999,218.9397,218.7605,218.9397,2165.0
2025-05-01 14:50:00,219.78,219.95,219.69,219.93,2945.0,218.7008,218.87,218.6113,218.8501,2945.0
2025-05-01 14:55:00,219.9,220.07,219.84,219.84,1237.0,218.8203,218.9894,218.7605,218.7605,1237.0
2025-05-01 15:00:00,219.87,220.07,219.87,220.07,1687.0,218.7904,218.9894,218.7904,218.9894,1687.0
2025-05-01 15:05:00,220.07,220.16,220.03,220.03,2164.0,218.9894,219.079,218.9496,218.9496,2164.0
2025-05-01 15:10:00,219.93,220.14,219.87,220.14,2382.0,218.8501,219.0591,218.7904,219.0591,2382.0
2025-05-01 15:15:00,220.12,220.26,220.04,220.15,1923.0,219.0392,219.1785,218.9596,219.069,1923.0
2025-05-01 15:20:00,220.15,220.38,220.11,220.29,7550.0,219.069,219.2979,219.0292,219.2083,7550.0
2025-05-01 15:25:00,220.3,220.48,220.29,220.41,3442.0,219.2183,219.3974,219.2083,219.3277,3442.0
2025-05-01 15:30:00,220.41,220.44,220.32,220.37,4905.0,219.3277,219.3576,219.2382,219.2879,4905.0
2025-05-01 15:35:00,220.34,220.75,220.33,220.48,3903.0,219.2581,219.6661,219.2481,219.3974,3903.0
2025-05-01 15:40:00,220.39,220.69,220.39,220.69,5466.0,219.3078,219.6064,219.3078,219.6064,5466.0
2025-05-01 15:45:00,220.73,220.87,220.6,220.87,4617.0,219.6462,219.7855,219.5168,219.7855,4617.0
2025-05-01 15:50:00,220.98,221.03,220.37,220.72,15240.0,219.8949,219.9447,219.2879,219.6362,15240.0
2025-05-01 15:55:00,220.51,220.57,219.9,219.96,43590.0,219.4273,219.487,218.8203,218.88,43590.0
2025-05-02 09:30:00,223.32,225.6,222.73,225.58,36773.0,222.2235,224.4923,221.6364,224.4724,36773.0
2025-05-02 09:35:00,225.37,226.79,225.35,226.2,13237.0,224.2634,225.6764,224.2435,225.0893,13237.0
2025-05-02 09:40:00,226.03,226.24,225.54,225.8,5503.0,224.9202,225.1291,224.4326,224.6913,5503.0
2025-05-02 09:45:00,225.82,226.54,225.64,226.43,13587.0,224.7112,225.4276,224.5321,225.3182,13587.0
2025-05-02 09:50:00,226.28,226.28,225.42,225.8,41738.0,225.1689,225.1689,224.3131,224.6913,41738.0
2025-05-02 09:55:00,225.89,225.99,225.56,225.96,4798.0,224.7808,224.8803,224.4525,224.8505,4798.0
2025-05-02 10:00:00,225.96,226.37,225.0,225.0,16460.0,224.8505,225.2585,223.8952,223.8952,16460.0
2025-05-02 10:05:00,225.24,225.24,224.67,225.01,2987.0,224.134,224.134,223.5668,223.9052,2987.0
2025-05-02 10:10:00,225.01,225.24,224.75,224.75,6649.0,223.9052,224.134,223.6464,223.6464,6649.0
2025-05-02 10:15:00,224.85,225.37,224.67,225.25,3995.0,223.7459,224.2634,223.5668,224.144,3995.0
2025-05-02 10:20:00,225.03,226.0,224.98,226.0,8901.0,223.9251,224.8903,223.8753,224.8903,8901.0
2025-05-02 10:25:00,225.97,226.0,225.4,225.41,6267.0,224.8604,224.8903,224.2932,224.3032,6267.0
2025-05-02 10:30:00,225.51,225.71,225.26,225.71,9110.0,224.4027,224.6017,224.1539,224.6017,9110.0
2025-05-02 10:35:00,225.66,225.77,225.15,225.22,20915.0,224.552,224.6614,224.0445,224.1141,20915.0
2025-05-02 10:40:00,225.22,225.22,224.6,224.6,3080.0,224.1141,224.1141,223.4972,223.4972,3080.0
2025-05-02 10:45:00,224.45,224.79,224.39,224.67,18857.0,223.3479,223.6862,223.2882,223.5668,18857.0
2025-05-02 10:50:00,224.67,224.73,223.54,223.89,15291.0,223.5668,223.6265,222.4424,222.7907,15291.0
2025-05-02 10:55:00,223.97,224.13,223.54,223.75,15406.0,222.8703,223.0295,222.4424,222.6513,15406.0
2025-05-02 11:00:00,223.74,223.74,223.0,223.43,22706.0,222.6414,222.6414,221.905,222.3329,22706.0
2025-05-02 11:05:00,223.43,223.43,219.66,220.98,54756.0,222.3329,222.3329,218.5814,219.8949,54756.0
2025-05-02 11:10:00,220.99,221.27,218.0,219.15,54522.0,219.9049,220.1835,216.9296,218.0739,54522.0
2025-05-02 11:15:00,219.27,219.41,218.1,218.74,45352.0,218.1933,218.3327,217.0291,217.6659,45352.0
2025-05-02 11:20:00,218.74,219.67,217.5,217.6,24225.0,217.6659,218.5914,216.432,216.5315,24225.0
2025-05-02 11:25:00,217.5,218.08,214.77,216.58,86012.0,216.432,217.0092,213.7154,215.5166,86012.0
2025-05-02 11:30:00,216.74,217.31,215.62,215.93,29472.0,215.6758,216.243,214.5613,214.8697,29472.0
2025-05-02 11:35:00,215.93,216.74,215.86,216.36,24305.0,214.8697,215.6758,214.8001,215.2976,24305.0
2025-05-02 11:40:00,216.53,216.53,215.35,215.36,17139.0,215.4668,215.4668,214.2926,214.3025,17139.0
2025-05-02 11:45:00,215.14,215.94,215.0,215.66,30632.0,214.0836,214.8797,213.9443,214.6011,30632.0
2025-05-02 11:50:00,215.4,215.61,214.41,215.18,17033.0,214.3423,214.5513,213.3572,214.1234,17033.0
2025-05-02 11:55:00,215.22,216.08,215.14,215.97,16508.0,214.1632,215.019,214.0836,214.9095,16508.0
2025-05-02 12:00:00,216.06,216.52,215.81,215.9,16860.0,214.9991,215.4568,214.7503,214.8399,16860.0
2025-05-02 12:05:00,215.81,215.93,215.18,215.28,10871.0,214.7503,214.8697,214.1234,214.2229,10871.0
2025-05-02 12:10:00,215.28,215.54,215.27,215.42,7611.0,214.2229,214.4817,214.213,214.3622,7611.0
2025-05-02 12:15:00,215.27,215.78,215.26,215.76,12400.0,214.213,214.7205,214.203,214.7006,12400.0
2025-05-02 12:20:00,215.82,215.92,215.58,215.67,5358.0,214.7603,214.8598,214.5215,214.611,5358.0
2025-05-02 12:25:00,215.67,216.66,215.52,216.6,17669.0,214.611,215.5962,214.4618,215.5365,17669.0
2025-05-02 12:30:00,216.56,216.59,216.15,216.36,9037.0,215.4967,215.5265,215.0887,215.2976,9037.0
2025-05-02 12:35:00,216.28,216.81,216.1,216.72,10551.0,215.218,215.7454,215.0389,215.6559,10551.0
2025-05-02 12:40:00,216.72,216.94,216.43,216.43,12352.0,215.6559,215.8748,215.3673,215.3673,12352.0
2025-05-02 12:45:00,216.44,216.49,215.94,216.36,6216.0,215.3772,215.427,214.8797,215.2976,6216.0
2025-05-02 12:50:00,216.37,217.06,216.3,217.03,13267.0,215.3076,215.9942,215.2379,215.9643,13267.0
2025-05-02 12:55:00,217.03,217.04,216.55,217.0,8579.0,215.9643,215.9743,215.4867,215.9345,8579.0
2025-05-02 13:00:00,217.03,218.1,217.02,217.89,17116.0,215.9643,217.0291,215.9544,216.8201,17116.0
2025-05-02 13:05:00,217.71,217.79,217.5,217.64,9580.0,216.641,216.7206,216.432,216.5713,9580.0
2025-05-02 13:10:00,217.65,217.74,217.42,217.66,6002.0,216.5813,216.6709,216.3524,216.5912,6002.0
2025-05-02 13:15:00,217.65,217.8,217.46,217.62,4177.0,216.5813,216.7306,216.3922,216.5514,4177.0
2025-05-02 13:20:00,217.59,218.54,217.47,218.17,20831.0,216.5216,217.4669,216.4022,217.0987,20831.0
2025-05-02 13:25:00,218.28,218.81,218.05,218.62,7686.0,217.2082,217.7356,216.9793,217.5465,7686.0
2025-05-02 13:30:00,218.63,218.75,218.31,218.63,7887.0,217.5565,217.6759,217.2381,217.5565,7887.0
2025-05-02 13:35:00,218.5,218.74,218.49,218.74,4721.0,217.4271,217.6659,217.4172,217.6659,4721.0
2025-05-02 13:40:00,218.7,219.3,218.59,219.22,8868.0,217.6261,218.2232,217.5167,218.1436,8868.0
2025-05-02 13:45:00,219.2,219.22,218.78,218.96,7114.0,218.1237,218.1436,217.7057,217.8849,7114.0
2025-05-02 13:50:00,218.96,219.11,218.88,219.02,5637.0,217.8849,218.0341,217.8053,217.9446,5637.0
2025-05-02 13:55:00,218.88,219.1,218.76,218.95,9575.0,217.8053,218.0242,217.6858,217.8749,9575.0
2025-05-02 14:00:00,218.8,219.01,218.55,219.01,16743.0,217.7257,217.9346,217.4769,217.9346,16743.0
2025-05-02 14:05:00,218.64,218.81,218.23,218.67,12735.0,217.5664,217.7356,217.1585,217.5963,12735.0
2025-05-02 14:10:00,218.6,218.93,218.27,218.88,17324.0,217.5266,217.855,217.1983,217.8053,17324.0
2025-05-02 14:15:00,218.51,219.35,218.51,219.17,7812.0,217.4371,218.273,217.4371,218.0938,7812.0
2025-05-02 14:20:00,219.2,219.21,218.8,219.15,6758.0,218.1237,218.1336,217.7257,218.0739,6758.0
2025-05-02 14:25:00,219.15,219.29,219.02,219.15,7117.0,218.0739,218.2132,217.9446,218.0739,7117.0
2025-05-02 14:30:00,219.29,219.57,219.29,219.45,7168.0,218.2132,218.4919,218.2132,218.3725,7168.0
2025-05-02 14:35:00,219.45,219.88,219.38,219.77,8201.0,218.3725,218.8003,218.3028,218.6909,8201.0
2025-05-02 14:40:00,219.77,219.93,219.28,219.31,9818.0,218.6909,218.8501,218.2033,218.2331,9818.0
2025-05-02 14:45:00,219.31,219.31,218.91,218.94,5797.0,218.2331,218.2331,217.8351,217.865,5797.0
2025-05-02 14:50:00,218.93,219.14,218.71,219.12,8039.0,217.855,218.064,217.6361,218.0441,8039.0
2025-05-02 14:55:00,219.13,219.33,219.03,219.15,6135.0,218.054,218.253,217.9545,218.0739,6135.0
2025-05-02 15:00:00,219.15,219.64,219.15,219.31,7506.0,218.0739,218.5615,218.0739,218.2331,7506.0
2025-05-02 15:05:00,219.31,219.62,219.3,219.46,4337.0,218.2331,218.5416,218.2232,218.3824,4337.0
2025-05-02 15:10:00,219.42,219.49,219.25,219.49,4340.0,218.3426,218.4123,218.1734,218.4123,4340.0
2025-05-02 15:15:00,219.28,219.93,219.28,219.93,5122.0,218.2033,218.8501,218.2033,218.8501,5122.0
2025-05-02 15:20:00,219.93,220.12,219.81,219.88,6057.0,218.8501,219.0392,218.7307,218.8003,6057.0
2025-05-02 15:25:00,219.87,220.12,219.82,219.84,13062.0,218.7904,219.0392,218.7406,218.7605,13062.0
2025-05-02 15:30:00,219.91,220.19,219.81,220.0,10449.0,218.8302,219.1088,218.7307,218.9198,10449.0
2025-05-02 15:35:00,220.0,220.47,219.78,220.47,16765.0,218.9198,219.3875,218.7008,219.3875,16765.0
2025-05-02 15:40:00,220.38,220.51,220.24,220.44,14578.0,219.2979,219.4273,219.1586,219.3576,14578.0
2025-05-02 15:45:00,220.44,220.44,219.73,219.73,15514.0,219.3576,219.3576,218.6511,218.6511,15514.0
2025-05-02 15:50:00,219.82,220.28,219.71,219.92,29783.0,218.7406,219.1984,218.6312,218.8402,29783.0
2025-05-02 15:55:00,219.77,219.87,219.44,219.7,90491.0,218.6909,218.7904,218.3625,218.6212,90491.0
2025-05-05 09:30:00,220.0,220.75,219.0,219.99,17611.0,218.9198,219.6661,217.9247,218.9098,17611.0
2025-05-05 09:35:00,219.53,219.64,218.99,219.64,3401.0,218.4521,218.5615,217.9147,218.5615,3401.0
2025-05-05 09:40:00,219.64,219.92,218.62,218.85,1689.0,218.5615,218.8402,217.5465,217.7754,1689.0
2025-05-05 09:45:00,219.01,219.34,218.6,219.13,6987.0,217.9346,218.263,217.5266,218.054,6987.0
2025-05-05 09:50:00,219.13,219.15,218.63,218.63,7287.0,218.054,218.0739,217.5565,217.5565,7287.0
2025-05-05 09:55:00,218.71,218.97,218.41,218.43,10318.0,217.6361,217.8948,217.3376,217.3575,10318.0
2025-05-05 10:00:00,218.43,218.81,218.18,218.18,6795.0,217.3575,217.7356,217.1087,217.1087,6795.0
2025-05-05 10:05:00,218.08,219.07,218.08,219.07,3346.0,217.0092,217.9943,217.0092,217.9943,3346.0
2025-05-05 10:10:00,219.07,219.28,218.84,218.84,2275.0,217.9943,218.2033,217.7655,217.7655,2275.0
2025-05-05 10:15:00,218.78,219.45,218.78,219.42,3399.0,217.7057,218.3725,217.7057,218.3426,3399.0
2025-05-05 10:20:00,219.23,219.39,219.12,219.12,7548.0,218.1535,218.3128,218.0441,218.0441,7548.0
2025-05-05 10:25:00,219.24,219.5,218.89,219.06,10598.0,218.1635,218.4222,217.8152,217.9844,10598.0
2025-05-05 10:30:00,219.06,219.44,218.99,219.26,5838.0,217.9844,218.3625,217.9147,218.1834,5838.0
2025-05-05 10:35:00,219.26,219.73,219.1,219.73,2195.0,218.1834,218.6511,218.0242,218.6511,2195.0
2025-05-05 10:40:00,219.64,220.11,219.64,220.1,1850.0,218.5615,219.0292,218.5615,219.0193,1850.0
2025-05-05 10:45:00,220.23,220.44,219.68,219.84,6540.0,219.1486,219.3576,218.6013,218.7605,6540.0
2025-05-05 10:50:00,219.84,219.93,219.56,219.76,5580.0,218.7605,218.8501,218.4819,218.6809,5580.0
2025-05-05 10:55:00,219.85,219.92,219.83,219.91,1123.0,218.7705,218.8402,218.7506,218.8302,1123.0
2025-05-05 11:00:00,220.03,220.11,219.81,219.82,3134.0,218.9496,219.0292,218.7307,218.7406,3134.0
2025-05-05 11:05:00,219.96,220.13,219.83,219.83,1413.0,218.88,219.0491,218.7506,218.7506,1413.0
2025-05-05 11:10:00,219.93,220.19,219.93,220.15,2927.0,218.8501,219.1088,218.8501,219.069,2927.0
2025-05-05 11:15:00,220.15,220.44,220.15,220.22,6597.0,219.069,219.3576,219.069,219.1387,6597.0
2025-05-05 11:20:00,220.36,220.59,220.3,220.31,2925.0,219.278,219.5069,219.2183,219.2282,2925.0
2025-05-05 11:25:00,220.26,220.26,219.77,219.77,1000.0,219.1785,219.1785,218.6909,218.6909,1000.0
2025-05-05 11:30:00,219.73,219.82,219.37,219.46,2650.0,218.6511,218.7406,218.2929,218.3824,2650.0
2025-05-05 11:35:00,219.46,219.5,219.36,219.42,1680.0,218.3824,218.4222,218.2829,218.3426,1680.0
2025-05-05 11:40:00,219.49,219.73,219.49,219.73,1696.0,218.4123,218.6511,218.4123,218.6511,1696.0
2025-05-05 11:45:00,219.8,219.95,219.8,219.85,1645.0,218.7207,218.87,218.7207,218.7705,1645.0
2025-05-05 11:50:00,220.01,220.14,220.0,220.05,1230.0,218.9297,219.0591,218.9198,218.9695,1230.0
2025-05-05 11:55:00,219.95,220.15,219.95,219.99,1646.0,218.87,219.069,218.87,218.9098,1646.0
2025-05-05 12:00:00,220.11,220.3,219.93,220.29,2150.0,219.0292,219.2183,218.8501,219.2083,2150.0
2025-05-05 12:05:00,220.26,220.56,220.23,220.52,5270.0,219.1785,219.477,219.1486,219.4372,5270.0
2025-05-05 12:10:00,220.49,220.63,220.49,220.57,705.0,219.4074,219.5467,219.4074,219.487,705.0
2025-05-05 12:15:00,220.62,220.68,220.34,220.46,3662.0,219.5367,219.5964,219.2581,219.3775,3662.0
2025-05-05 12:20:00,220.26,220.44,220.26,220.42,700.0,219.1785,219.3576,219.1785,219.3377,700.0
2025-05-05 12:25:00,220.53,220.74,220.19,220.64,6139.0,219.4472,219.6561,219.1088,219.5566,6139.0
2025-05-05 12:30:00,220.5,220.5,220.25,220.38,2169.0,219.4173,219.4173,219.1685,219.2979,2169.0
2025-05-05 12:35:00,220.37,220.37,220.21,220.25,1499.0,219.2879,219.2879,219.1287,219.1685,1499.0
2025-05-05 12:40:00,220.24,220.48,220.24,220.36,3059.0,219.1586,219.3974,219.1586,219.278,3059.0
2025-05-05 12:45:00,220.35,220.53,220.35,220.52,700.0,219.268,219.4472,219.268,219.4372,700.0
2025-05-05 12:50:00,220.5,220.52,220.44,220.51,800.0,219.4173,219.4372,219.3576,219.4273,800.0
2025-05-05 12:55:00,220.44,220.44,220.18,220.2,1318.0,219.3576,219.3576,219.0989,219.1188,1318.0
2025-05-05 13:00:00,219.94,219.94,219.64,219.64,1304.0,218.8601,218.8601,218.5615,218.5615,1304.0
2025-05-05 13:05:00,219.69,219.79,219.67,219.72,1625.0,218.6113,218.7108,218.5914,218.6411,1625.0
2025-05-05 13:10:00,219.78,219.79,219.52,219.75,3098.0,218.7008,218.7108,218.4421,218.671,3098.0
2025-05-05 13:15:00,219.58,219.7,219.57,219.62,1913.0,218.5018,218.6212,218.4919,218.5416,1913.0
2025-05-05 13:20:00,219.57,219.57,219.12,219.12,1300.0,218.4919,218.4919,218.0441,218.0441,1300.0
2025-05-05 13:25:00,219.17,219.23,218.98,219.13,1518.0,218.0938,218.1535,217.9048,218.054,1518.0
2025-05-05 13:30:00,219.12,219.15,218.99,218.99,1729.0,218.0441,218.0739,217.9147,217.9147,1729.0
2025-05-05 13:35:00,218.97,219.15,218.93,219.06,2544.0,217.8948,218.0739,217.855,217.9844,2544.0
2025-05-05 13:40:00,219.09,219.09,218.92,218.92,1200.0,218.0142,218.0142,217.8451,217.8451,1200.0
2025-05-05 13:45:00,218.91,219.26,218.91,219.19,1621.0,217.8351,218.1834,217.8351,218.1137,1621.0
2025-05-05 13:50:00,219.19,219.29,219.15,219.15,2271.0,218.1137,218.2132,218.0739,218.0739,2271.0
2025-05-05 13:55:00,219.16,219.2,219.05,219.1,3701.0,218.0839,218.1237,217.9744,218.0242,3701.0
2025-05-05 14:00:00,219.12,219.43,219.12,219.31,2583.0,218.0441,218.3526,218.0441,218.2331,2583.0
2025-05-05 14:05:00,219.31,219.36,219.26,219.32,982.0,218.2331,218.2829,218.1834,218.2431,982.0
2025-05-05 14:10:00,219.37,219.37,219.2,219.3,2604.0,218.2929,218.2929,218.1237,218.2232,2604.0
2025-05-05 14:15:00,219.31,219.43,219.26,219.27,1547.0,218.2331,218.3526,218.1834,218.1933,1547.0
2025-05-05 14:20:00,219.21,219.29,219.19,219.25,1987.0,218.1336,218.2132,218.1137,218.1734,1987.0
2025-05-05 14:25:00,219.31,219.53,219.28,219.45,5317.0,218.2331,218.4521,218.2033,218.3725,5317.0
2025-05-05 14:30:00,219.53,219.53,219.28,219.34,3665.0,218.4521,218.4521,218.2033,218.263,3665.0
2025-05-05 14:35:00,219.24,219.35,219.2,219.26,1930.0,218.1635,218.273,218.1237,218.1834,1930.0
2025-05-05 14:40:00,219.15,219.18,219.06,219.06,2155.0,218.0739,218.1038,217.9844,217.9844,2155.0
2025-05-05 14:45:00,219.15,219.23,219.06,219.14,3582.0,218.0739,218.1535,217.9844,218.064,3582.0
2025-05-05 14:50:00,219.16,219.24,219.11,219.21,1937.0,218.0839,218.1635,218.0341,218.1336,1937.0
2025-05-05 14:55:00,219.13,219.14,219.03,219.06,5418.0,218.054,218.064,217.9545,217.9844,5418.0
2025-05-05 15:00:00,218.98,219.1,218.9,219.1,2605.0,217.9048,218.0242,217.8252,218.0242,2605.0
2025-05-05 15:05:00,219.1,219.2,219.0,219.0,2124.0,218.0242,218.1237,217.9247,217.9247,2124.0
2025-05-05 15:10:00,219.02,219.1,218.95,219.02,1891.0,217.9446,218.0242,217.8749,217.9446,1891.0
2025-05-05 15:15:00,218.99,219.24,218.99,219.15,5684.0,217.9147,218.1635,217.9147,218.0739,5684.0
2025-05-05 15:20:00,219.12,219.12,218.67,218.75,5058.0,218.0441,218.0441,217.5963,217.6759,5058.0
2025-05-05 15:25:00,218.67,218.91,218.66,218.89,7192.0,217.5963,217.8351,217.5863,217.8152,7192.0
2025-05-05 15:30:00,218.98,219.0,218.82,218.82,5808.0,217.9048,217.9247,217.7456,217.7456,5808.0
2025-05-05 15:35:00,218.83,219.08,218.75,218.87,6408.0,217.7555,218.0043,217.6759,217.7953,6408.0
2025-05-05 15:40:00,218.87,219.09,218.78,218.91,9414.0,217.7953,218.0142,217.7057,217.8351,9414.0
2025-05-05 15:45:00,218.88,218.97,218.5,218.81,17145.0,217.8053,217.8948,217.4271,217.7356,17145.0
2025-05-05 15:50:00,218.92,218.92,218.4,218.66,17845.0,217.8451,217.8451,217.3276,217.5863,17845.0
2025-05-05 15:55:00,218.56,218.75,218.27,218.61,61133.0,217.4868,217.6759,217.1983,217.5366,61133.0
2025-05-06 09:30:00,216.69,217.95,216.03,217.51,17142.0,215.626,216.8798,214.9693,216.442,17142.0
2025-05-06 09:35:00,216.87,216.98,215.92,216.28,7098.0,215.8051,215.9146,214.8598,215.218,7098.0
2025-05-06 09:40:00,216.3,216.87,215.88,216.45,7561.0,215.2379,215.8051,214.82,215.3872,7561.0
2025-05-06 09:45:00,216.04,216.17,215.38,215.38,4102.0,214.9792,215.1086,214.3224,214.3224,4102.0
2025-05-06 09:50:00,215.38,215.74,214.63,215.41,5758.0,214.3224,214.6807,213.5761,214.3523,5758.0
2025-05-06 09:55:00,215.42,215.82,214.96,215.82,4800.0,214.3622,214.7603,213.9045,214.7603,4800.0
2025-05-06 10:00:00,215.6,216.07,215.6,216.04,1049.0,214.5414,215.0091,214.5414,214.9792,1049.0
2025-05-06 10:05:00,216.06,216.1,215.8,216.03,4033.0,214.9991,215.0389,214.7404,214.9693,4033.0
2025-05-06 10:10:00,216.05,216.2,215.85,216.2,3480.0,214.9892,215.1384,214.7901,215.1384,3480.0
2025-05-06 10:15:00,215.97,216.55,215.93,216.52,11782.0,214.9095,215.4867,214.8697,215.4568,11782.0
2025-05-06 10:20:00,216.67,216.85,216.45,216.72,13078.0,215.6061,215.7852,215.3872,215.6559,13078.0
2025-05-06 10:25:00,216.77,216.91,216.6,216.62,3391.0,215.7056,215.8449,215.5365,215.5564,3391.0
2025-05-06 10:30:00,216.62,217.0,216.62,216.95,9234.0,215.5564,215.9345,215.5564,215.8847,9234.0
2025-05-06 10:35:00,216.93,217.01,216.59,216.86,15249.0,215.8648,215.9444,215.5265,215.7952,15249.0
2025-05-06 10:40:00,217.02,217.07,216.8,217.0,2118.0,215.9544,216.0041,215.7355,215.9345,2118.0
2025-05-06 10:45:00,217.0,217.33,216.98,217.33,49101.0,215.9345,216.2629,215.9146,216.2629,49101.0
2025-05-06 10:50:00,217.28,217.29,216.7,216.7,2231.0,216.2131,216.2231,215.636,215.636,2231.0
2025-05-06 10:55:00,216.56,216.81,216.28,216.59,4918.0,215.4967,215.7454,215.218,215.5265,4918.0
2025-05-06 11:00:00,216.61,216.73,216.57,216.57,2879.0,215.5464,215.6658,215.5066,215.5066,2879.0
2025-05-06 11:05:00,216.63,216.89,216.62,216.83,2111.0,215.5663,215.825,215.5564,215.7653,2111.0
2025-05-06 11:10:00,216.86,216.89,216.72,216.76,3952.0,215.7952,215.825,215.6559,215.6957,3952.0
2025-05-06 11:15:00,216.75,216.96,216.61,216.77,5362.0,215.6857,215.8947,215.5464,215.7056,5362.0
2025-05-06 11:20:00,216.77,217.33,216.76,217.19,14831.0,215.7056,216.2629,215.6957,216.1236,14831.0
2025-05-06 11:25:00,217.19,217.2,216.83,216.83,2711.0,216.1236,216.1335,215.7653,215.7653,2711.0
2025-05-06 11:30:00,216.82,217.12,216.78,217.09,2856.0,215.7554,216.0539,215.7156,216.024,2856.0
2025-05-06 11:35:00,217.09,217.09,216.67,216.78,3424.0,216.024,216.024,215.6061,215.7156,3424.0
2025-05-06 11:40:00,216.75,216.99,216.61,216.68,2779.0,215.6857,215.9245,215.5464,215.6161,2779.0
2025-05-06 11:45:00,216.62,216.82,216.58,216.58,3976.0,215.5564,215.7554,215.5166,215.5166,3976.0
2025-05-06 11:50:00,216.61,216.72,216.21,216.21,2510.0,215.5464,215.6559,215.1484,215.1484,2510.0
2025-05-06 11:55:00,216.23,216.31,216.04,216.2,3385.0,215.1683,215.2479,214.9792,215.1384,3385.0
2025-05-06 12:00:00,216.17,216.17,215.84,215.99,2017.0,215.1086,215.1086,214.7802,214.9294,2017.0
2025-05-06 12:05:00,215.85,216.0,215.72,215.95,5325.0,214.7901,214.9394,214.6608,214.8896,5325.0
2025-05-06 12:10:00,215.96,216.58,215.96,216.48,8664.0,214.8996,215.5166,214.8996,215.417,8664.0
2025-05-06 12:15:00,216.31,216.44,215.99,216.0,9689.0,215.2479,215.3772,214.9294,214.9394,9689.0
2025-05-06 12:20:00,216.06,216.06,215.52,215.8,3468.0,214.9991,214.9991,214.4618,214.7404,3468.0
2025-05-06 12:25:00,215.81,215.86,215.53,215.53,8436.0,214.7503,214.8001,214.4717,214.4717,8436.0
2025-05-06 12:30:00,215.64,215.76,215.51,215.68,12747.0,214.5812,214.7006,214.4518,214.621,12747.0
2025-05-06 12:35:00,215.72,216.13,215.69,215.9,4706.0,214.6608,215.0688,214.6309,214.8399,4706.0
2025-05-06 12:40:00,215.89,216.03,215.66,215.66,3986.0,214.8299,214.9693,214.6011,214.6011,3986.0
2025-05-06 12:45:00,215.64,215.73,215.52,215.7,4338.0,214.5812,214.6707,214.4618,214.6409,4338.0
2025-05-06 12:50:00,215.7,215.91,215.66,215.91,8588.0,214.6409,214.8498,214.6011,214.8498,8588.0
2025-05-06 12:55:00,215.86,215.95,215.76,215.76,2396.0,214.8001,214.8896,214.7006,214.7006,2396.0
2025-05-06 13:00:00,215.76,215.95,215.76,215.9,1549.0,214.7006,214.8896,214.7006,214.8399,1549.0
2025-05-06 13:05:00,215.88,216.21,215.68,216.04,23174.0,214.82,215.1484,214.621,214.9792,23174.0
2025-05-06 13:10:00,216.04,216.05,215.94,216.03,3301.0,214.9792,214.9892,214.8797,214.9693,3301.0
2025-05-06 13:15:00,216.03,216.37,216.03,216.26,9362.0,214.9693,215.3076,214.9693,215.1981,9362.0
2025-05-06 13:20:00,216.11,216.15,215.97,216.09,2315.0,215.0489,215.0887,214.9095,215.029,2315.0
2025-05-06 13:25:00,215.99,216.16,215.96,215.99,4764.0,214.9294,215.0986,214.8996,214.9294,4764.0
2025-05-06 13:30:00,215.98,216.04,215.45,215.47,25676.0,214.9195,214.9792,214.3921,214.412,25676.0
2025-05-06 13:35:00,215.55,215.65,214.91,214.91,7102.0,214.4916,214.5911,213.8548,213.8548,7102.0
2025-05-06 13:40:00,214.9,215.14,214.79,215.1,13297.0,213.8448,214.0836,213.7353,214.0438,13297.0
2025-05-06 13:45:00,215.08,215.13,214.94,214.99,4212.0,214.0239,214.0737,213.8846,213.9344,4212.0
2025-05-06 13:50:00,215.04,215.13,214.65,214.82,12463.0,213.9841,214.0737,213.596,213.7652,12463.0
2025-05-06 13:55:00,214.84,214.94,214.34,214.46,28632.0,213.7851,213.8846,213.2876,213.407,28632.0
2025-05-06 14:00:00,214.49,215.11,214.38,215.05,12394.0,213.4368,214.0538,213.3274,213.9941,12394.0
2025-05-06 14:05:00,214.99,215.01,214.61,214.8,5726.0,213.9344,213.9543,213.5562,213.7453,5726.0
2025-05-06 14:10:00,214.8,214.94,214.71,214.81,2676.0,213.7453,213.8846,213.6557,213.7552,2676.0
2025-05-06 14:15:00,214.8,214.96,214.67,214.93,6812.0,213.7453,213.9045,213.6159,213.8747,6812.0
2025-05-06 14:20:00,214.94,215.13,214.94,215.13,5654.0,213.8846,214.0737,213.8846,214.0737,5654.0
2025-05-06 14:25:00,215.26,215.51,215.24,215.51,2435.0,214.203,214.4518,214.1831,214.4518,2435.0
2025-05-06 14:30:00,215.6,216.08,215.58,215.98,8707.0,214.5414,215.019,214.5215,214.9195,8707.0
2025-05-06 14:35:00,215.98,216.23,215.86,216.18,4444.0,214.9195,215.1683,214.8001,215.1185,4444.0
2025-05-06 14:40:00,216.18,216.4,216.16,216.4,9755.0,215.1185,215.3374,215.0986,215.3374,9755.0
2025-05-06 14:45:00,216.25,216.33,216.01,216.33,5809.0,215.1882,215.2678,214.9494,215.2678,5809.0
2025-05-06 14:50:00,216.28,216.33,216.09,216.27,4987.0,215.218,215.2678,215.029,215.2081,4987.0
2025-05-06 14:55:00,216.41,216.43,216.21,216.4,9120.0,215.3474,215.3673,215.1484,215.3374,9120.0
2025-05-06 15:00:00,216.2,216.2,215.94,215.95,5826.0,215.1384,215.1384,214.8797,214.8896,5826.0
2025-05-06 15:05:00,216.02,216.03,215.74,215.93,3814.0,214.9593,214.9693,214.6807,214.8697,3814.0
2025-05-06 15:10:00,216.03,216.24,215.97,216.24,3624.0,214.9693,215.1782,214.9095,215.1782,3624.0
2025-05-06 15:15:00,216.32,216.61,216.32,216.37,4093.0,215.2578,215.5464,215.2578,215.3076,4093.0
2025-05-06 15:20:00,216.43,216.6,216.39,216.47,4210.0,215.3673,215.5365,215.3275,215.4071,4210.0
2025-05-06 15:25:00,216.56,216.81,216.55,216.71,2652.0,215.4967,215.7454,215.4867,215.6459,2652.0
2025-05-06 15:30:00,216.76,217.09,216.76,216.94,5845.0,215.6957,216.024,215.6957,215.8748,5845.0
2025-05-06 15:35:00,216.94,217.07,216.77,216.89,8090.0,215.8748,216.0041,215.7056,215.825,8090.0
2025-05-06 15:40:00,216.96,216.97,216.8,216.89,8452.0,215.8947,215.9046,215.7355,215.825,8452.0
2025-05-06 15:45:00,216.83,217.05,216.74,217.02,8849.0,215.7653,215.9842,215.6758,215.9544,8849.0
2025-05-06 15:50:00,216.85,216.96,216.68,216.73,14490.0,215.7852,215.8947,215.6161,215.6658,14490.0
2025-05-06 15:55:00,216.68,216.73,216.16,216.16,54223.0,215.6161,215.6658,215.0986,215.0986,54223.0
2025-05-07 09:30:00,215.39,218.15,214.52,217.09,25562.0,214.3324,217.0788,213.4667,216.024,25562.0
2025-05-07 09:35:00,217.04,217.85,216.7,217.53,15940.0,215.9743,216.7803,215.636,216.4619,15940.0
2025-05-07 09:40:00,217.52,217.74,217.06,217.55,7467.0,216.4519,216.6709,215.9942,216.4818,7467.0
2025-05-07 09:45:00,217.69,217.79,216.88,217.35,11377.0,216.6211,216.7206,215.8151,216.2828,11377.0
2025-05-07 09:50:00,217.35,217.72,217.17,217.28,12898.0,216.2828,216.651,216.1037,216.2131,12898.0
2025-05-07 09:55:00,217.2,217.55,217.2,217.52,9456.0,216.1335,216.4818,216.1335,216.4519,9456.0
2025-05-07 10:00:00,217.53,218.13,217.35,217.96,20093.0,216.4619,217.0589,216.2828,216.8898,20093.0
2025-05-07 10:05:00,217.96,218.31,217.95,218.2,9769.0,216.8898,217.2381,216.8798,217.1286,9769.0
2025-05-07 10:10:00,218.26,218.42,217.79,218.07,11318.0,217.1883,217.3475,216.7206,216.9992,11318.0
2025-05-07 10:15:00,218.06,218.07,217.43,217.54,18814.0,216.9893,216.9992,216.3624,216.4718,18814.0
2025-05-07 10:20:00,217.6,217.78,217.1,217.27,21506.0,216.5315,216.7107,216.034,216.2032,21506.0
2025-05-07 10:25:00,217.16,217.18,216.52,216.66,10179.0,216.0937,216.1136,215.4568,215.5962,10179.0
2025-05-07 10:30:00,216.74,216.8,216.34,216.48,14195.0,215.6758,215.7355,215.2777,215.417,14195.0
2025-05-07 10:35:00,216.56,216.64,216.14,216.2,6230.0,215.4967,215.5763,215.0787,215.1384,6230.0
2025-05-07 10:40:00,216.17,216.68,216.16,216.64,4367.0,215.1086,215.6161,215.0986,215.5763,4367.0
2025-05-07 10:45:00,216.75,217.0,216.72,216.92,5314.0,215.6857,215.9345,215.6559,215.8549,5314.0
2025-05-07 10:50:00,216.93,216.98,216.58,216.76,3080.0,215.8648,215.9146,215.5166,215.6957,3080.0
2025-05-07 10:55:00,216.67,216.98,216.65,216.98,1903.0,215.6061,215.9146,215.5862,215.9146,1903.0
2025-05-07 11:00:00,216.88,217.03,216.63,216.92,4670.0,215.8151,215.9643,215.5663,215.8549,4670.0
2025-05-07 11:05:00,216.95,217.37,216.94,217.23,3720.0,215.8847,216.3027,215.8748,216.1634,3720.0
2025-05-07 11:10:00,217.15,217.26,216.96,216.97,1595.0,216.0838,216.1932,215.8947,215.9046,1595.0
2025-05-07 11:15:00,217.07,217.37,216.88,217.31,5506.0,216.0041,216.3027,215.8151,216.243,5506.0
2025-05-07 11:20:00,217.31,217.52,217.23,217.43,5909.0,216.243,216.4519,216.1634,216.3624,5909.0
2025-05-07 11:25:00,217.23,217.68,217.23,217.68,4045.0,216.1634,216.6112,216.1634,216.6112,4045.0
2025-05-07 11:30:00,217.74,218.28,217.7,218.02,18356.0,216.6709,217.2082,216.6311,216.9495,18356.0
2025-05-07 11:35:00,218.04,218.83,218.02,218.69,28877.0,216.9694,217.7555,216.9495,217.6162,28877.0
2025-05-07 11:40:00,218.69,218.7,218.15,218.25,7156.0,217.6162,217.6261,217.0788,217.1784,7156.0
2025-05-07 11:45:00,218.26,218.26,217.96,218.06,6962.0,217.1883,217.1883,216.8898,216.9893,6962.0
2025-05-07 11:50:00,218.06,218.41,218.06,218.34,2674.0,216.9893,217.3376,216.9893,217.2679,2674.0
2025-05-07 11:55:00,218.3,218.42,218.24,218.41,2901.0,217.2281,217.3475,217.1684,217.3376,2901.0
2025-05-07 12:00:00,218.38,218.38,217.93,218.0,6352.0,217.3077,217.3077,216.8599,216.9296,6352.0
2025-05-07 12:05:00,218.09,218.13,217.59,217.61,3474.0,217.0191,217.0589,216.5216,216.5415,3474.0
2025-05-07 12:10:00,217.77,218.12,217.59,218.12,5543.0,216.7007,217.049,216.5216,217.049,5543.0
2025-05-07 12:15:00,218.13,218.55,218.13,218.55,2781.0,217.0589,217.4769,217.0589,217.4769,2781.0
2025-05-07 12:20:00,218.48,218.58,218.32,218.49,4405.0,217.4072,217.5067,217.248,217.4172,4405.0
2025-05-07 12:25:00,218.42,218.55,218.32,218.42,3992.0,217.3475,217.4769,217.248,217.3475,3992.0
2025-05-07 12:30:00,218.42,218.81,218.38,218.81,6495.0,217.3475,217.7356,217.3077,217.7356,6495.0
2025-05-07 12:35:00,218.81,219.09,218.58,219.01,7436.0,217.7356,218.0142,217.5067,217.9346,7436.0
2025-05-07 12:40:00,219.16,219.27,219.09,219.22,4100.0,218.0839,218.1933,218.0142,218.1436,4100.0
2025-05-07 12:45:00,219.19,219.27,219.04,219.25,7784.0,218.1137,218.1933,217.9645,218.1734,7784.0
2025-05-07 12:50:00,219.25,219.38,219.19,219.31,4388.0,218.1734,218.3028,218.1137,218.2331,4388.0
2025-05-07 12:55:00,219.45,219.57,219.43,219.48,2178.0,218.3725,218.4919,218.3526,218.4023,2178.0
2025-05-07 13:00:00,219.41,219.71,219.33,219.61,18849.0,218.3327,218.6312,218.253,218.5317,18849.0
2025-05-07 13:05:00,219.62,219.66,219.46,219.66,5193.0,218.5416,218.5814,218.3824,218.5814,5193.0
2025-05-07 13:10:00,219.66,219.73,219.37,219.58,5737.0,218.5814,218.6511,218.2929,218.5018,5737.0
2025-05-07 13:15:00,219.54,219.57,219.38,219.49,3901.0,218.462,218.4919,218.3028,218.4123,3901.0
2025-05-07 13:20:00,219.48,219.76,219.48,219.76,3108.0,218.4023,218.6809,218.4023,218.6809,3108.0
2025-05-07 13:25:00,219.82,219.82,219.61,219.71,2185.0,218.7406,218.7406,218.5317,218.6312,2185.0
2025-05-07 13:30:00,219.76,219.91,219.56,219.56,3627.0,218.6809,218.8302,218.4819,218.4819,3627.0
2025-05-07 13:35:00,219.55,219.67,219.46,219.55,3002.0,218.472,218.5914,218.3824,218.472,3002.0
2025-05-07 13:40:00,219.5,219.57,219.19,219.27,6399.0,218.4222,218.4919,218.1137,218.1933,6399.0
2025-05-07 13:45:00,219.38,219.44,219.2,219.25,10871.0,218.3028,218.3625,218.1237,218.1734,10871.0
2025-05-07 13:50:00,219.2,219.34,218.7,218.77,15159.0,218.1237,218.263,217.6261,217.6958,15159.0
2025-05-07 13:55:00,218.82,218.82,218.4,218.57,10110.0,217.7456,217.7456,217.3276,217.4968,10110.0
2025-05-07 14:00:00,218.69,219.21,218.36,219.12,13356.0,217.6162,218.1336,217.2878,218.0441,13356.0
2025-05-07 14:05:00,219.15,219.16,217.78,218.14,7624.0,218.0739,218.0839,216.7107,217.0689,7624.0
2025-05-07 14:10:00,217.95,218.43,217.57,217.8,10559.0,216.8798,217.3575,216.5017,216.7306,10559.0
2025-05-07 14:15:00,217.57,217.96,217.5,217.5,10521.0,216.5017,216.8898,216.432,216.432,10521.0
2025-05-07 14:20:00,217.57,217.96,217.5,217.79,12093.0,216.5017,216.8898,216.432,216.7206,12093.0
2025-05-07 14:25:00,217.68,218.14,217.68,217.85,11657.0,216.6112,217.0689,216.6112,216.7803,11657.0
2025-05-07 14:30:00,217.83,218.55,217.83,218.52,4628.0,216.7604,217.4769,216.7604,217.447,4628.0
2025-05-07 14:35:00,218.47,218.57,218.18,218.37,7928.0,217.3973,217.4968,217.1087,217.2978,7928.0
2025-05-07 14:40:00,218.4,218.42,218.03,218.06,6519.0,217.3276,217.3475,216.9594,216.9893,6519.0
2025-05-07 14:45:00,218.13,218.19,217.53,217.71,6875.0,217.0589,217.1186,216.4619,216.641,6875.0
2025-05-07 14:50:00,217.81,217.91,217.62,217.82,4154.0,216.7405,216.84,216.5514,216.7505,4154.0
2025-05-07 14:55:00,218.11,218.58,218.11,218.51,2920.0,217.039,217.5067,217.039,217.4371,2920.0
2025-05-07 15:00:00,218.53,218.67,218.39,218.45,5981.0,217.457,217.5963,217.3177,217.3774,5981.0
2025-05-07 15:05:00,218.33,218.73,218.32,218.62,5647.0,217.258,217.656,217.248,217.5465,5647.0
2025-05-07 15:10:00,218.64,218.64,218.35,218.37,4344.0,217.5664,217.5664,217.2779,217.2978,4344.0
2025-05-07 15:15:00,218.47,218.57,218.26,218.56,7923.0,217.3973,217.4968,217.1883,217.4868,7923.0
2025-05-07 15:20:00,218.56,218.57,218.29,218.39,8918.0,217.4868,217.4968,217.2182,217.3177,8918.0
2025-05-07 15:25:00,218.39,218.4,217.86,217.86,4474.0,217.3177,217.3276,216.7903,216.7903,4474.0
2025-05-07 15:30:00,217.87,217.92,217.68,217.68,6543.0,216.8002,216.85,216.6112,216.6112,6543.0
2025-05-07 15:35:00,217.63,218.02,217.59,217.68,10204.0,216.5614,216.9495,216.5216,216.6112,10204.0
2025-05-07 15:40:00,217.76,218.4,217.73,217.91,11041.0,216.6908,217.3276,216.6609,216.84,11041.0
2025-05-07 15:45:00,218.01,218.13,217.57,217.78,12025.0,216.9395,217.0589,216.5017,216.7107,12025.0
2025-05-07 15:50:00,217.68,218.04,217.41,217.81,24437.0,216.6112,216.9694,216.3425,216.7405,24437.0
2025-05-07 15:55:00,217.81,218.17,217.56,218.0,80472.0,216.7405,217.0987,216.4917,216.9296,80472.0
2025-05-08 09:30:00,220.05,220.05,218.24,218.71,11639.0,218.9695,218.9695,217.1684,217.6361,11639.0
2025-05-08 09:35:00,218.64,218.95,218.5,218.5,1800.0,217.5664,217.8749,217.4271,217.4271,1800.0
2025-05-08 09:40:00,218.55,219.26,218.55,218.85,2993.0,217.4769,218.1834,217.4769,217.7754,2993.0
2025-05-08 09:45:00,218.97,219.13,218.94,219.13,1440.0,217.8948,218.054,217.865,218.054,1440.0
2025-05-08 09:50:00,219.03,219.09,218.79,218.97,1143.0,217.9545,218.0142,217.7157,217.8948,1143.0
2025-05-08 09:55:00,218.97,218.97,218.22,218.22,2725.0,217.8948,217.8948,217.1485,217.1485,2725.0
2025-05-08 10:00:00,218.16,218.16,217.35,217.41,6181.0,217.0888,217.0888,216.2828,216.3425,6181.0
2025-05-08 10:05:00,217.23,217.39,216.91,216.97,2979.0,216.1634,216.3226,215.8449,215.9046,2979.0
2025-05-08 10:10:00,216.98,217.19,216.66,216.93,6038.0,215.9146,216.1236,215.5962,215.8648,6038.0
2025-05-08 10:15:00,217.11,217.78,217.11,217.76,4069.0,216.0439,216.7107,216.0439,216.6908,4069.0
2025-05-08 10:20:00,217.9,217.96,217.64,217.95,4809.0,216.8301,216.8898,216.5713,216.8798,4809.0
2025-05-08 10:25:00,217.78,218.43,217.78,218.27,3458.0,216.7107,217.3575,216.7107,217.1983,3458.0
2025-05-08 10:30:00,218.39,218.69,218.31,218.53,4659.0,217.3177,217.6162,217.2381,217.457,4659.0
2025-05-08 10:35:00,218.35,218.36,217.7,217.85,2682.0,217.2779,217.2878,216.6311,216.7803,2682.0
2025-05-08 10:40:00,217.85,218.0,217.71,217.96,3700.0,216.7803,216.9296,216.641,216.8898,3700.0
2025-05-08 10:45:00,218.05,218.21,217.79,217.79,10300.0,216.9793,217.1385,216.7206,216.7206,10300.0
2025-05-08 10:50:00,217.99,218.22,217.7,217.78,3916.0,216.9196,217.1485,216.6311,216.7107,3916.0
2025-05-08 10:55:00,217.64,218.06,217.64,217.66,2210.0,216.5713,216.9893,216.5713,216.5912,2210.0
2025-05-08 11:00:00,217.56,217.78,217.51,217.78,2105.0,216.4917,216.7107,216.442,216.7107,2105.0
2025-05-08 11:05:00,217.79,218.21,217.76,218.21,6965.0,216.7206,217.1385,216.6908,217.1385,6965.0
2025-05-08 11:10:00,218.11,218.37,218.11,218.28,5635.0,217.039,217.2978,217.039,217.2082,5635.0
2025-05-08 11:15:00,218.37,218.68,218.37,218.6,3319.0,217.2978,217.6062,217.2978,217.5266,3319.0
2025-05-08 11:20:00,218.59,218.73,218.49,218.64,2863.0,217.5167,217.656,217.4172,217.5664,2863.0
2025-05-08 11:25:00,218.63,218.82,218.62,218.66,6111.0,217.5565,217.7456,217.5465,217.5863,6111.0
2025-05-08 11:30:00,218.63,218.7,218.38,218.7,3902.0,217.5565,217.6261,217.3077,217.6261,3902.0
2025-05-08 11:35:00,218.72,219.02,218.61,219.02,4126.0,217.646,217.9446,217.5366,217.9446,4126.0
2025-05-08 11:40:00,219.09,219.54,219.09,219.45,4316.0,218.0142,218.462,218.0142,218.3725,4316.0
2025-05-08 11:45:00,219.32,219.62,219.32,219.62,3700.0,218.2431,218.5416,218.2431,218.5416,3700.0
2025-05-08 11:50:00,219.67,219.75,219.4,219.67,9073.0,218.5914,218.671,218.3227,218.5914,9073.0
2025-05-08 11:55:00,219.66,219.75,219.42,219.53,3700.0,218.5814,218.671,218.3426,218.4521,3700.0
2025-05-08 12:00:00,219.55,219.76,219.49,219.76,2799.0,218.472,218.6809,218.4123,218.6809,2799.0
2025-05-08 12:05:00,219.75,219.98,219.74,219.98,2827.0,218.671,218.8999,218.661,218.8999,2827.0
2025-05-08 12:10:00,220.06,220.13,219.84,220.13,1992.0,218.9795,219.0491,218.7605,219.0491,1992.0
2025-05-08 12:15:00,220.27,220.42,220.12,220.42,4338.0,219.1884,219.3377,219.0392,219.3377,4338.0
2025-05-08 12:20:00,220.42,220.58,220.41,220.5,4315.0,219.3377,219.4969,219.3277,219.4173,4315.0
2025-05-08 12:25:00,220.54,220.58,220.02,220.11,11888.0,219.4571,219.4969,218.9397,219.0292,11888.0
2025-05-08 12:30:00,220.11,220.32,220.04,220.19,6165.0,219.0292,219.2382,218.9596,219.1088,6165.0
2025-05-08 12:35:00,220.19,220.39,220.12,220.27,2988.0,219.1088,219.3078,219.0392,219.1884,2988.0
2025-05-08 12:40:00,220.28,220.48,220.17,220.47,3475.0,219.1984,219.3974,219.0889,219.3875,3475.0
2025-05-08 12:45:00,220.45,220.83,220.37,220.83,2346.0,219.3675,219.7457,219.2879,219.7457,2346.0
2025-05-08 12:50:00,220.85,220.96,220.68,220.93,1537.0,219.7656,219.875,219.5964,219.8452,1537.0
2025-05-08 12:55:00,220.88,220.88,220.57,220.59,7272.0,219.7954,219.7954,219.487,219.5069,7272.0
2025-05-08 13:00:00,220.6,220.64,220.42,220.42,2400.0,219.5168,219.5566,219.3377,219.3377,2400.0
2025-05-08 13:05:00,220.45,220.45,219.92,219.96,3244.0,219.3675,219.3675,218.8402,218.88,3244.0
2025-05-08 13:10:00,219.79,220.14,219.79,220.13,5671.0,218.7108,219.0591,218.7108,219.0491,5671.0
2025-05-08 13:15:00,220.06,220.12,219.79,219.92,9863.0,218.9795,219.0392,218.7108,218.8402,9863.0
2025-05-08 13:20:00,219.92,220.19,219.91,220.1,1523.0,218.8402,219.1088,218.8302,219.0193,1523.0
2025-05-08 13:25:00,220.0,220.07,219.94,220.07,3009.0,218.9198,218.9894,218.8601,218.9894,3009.0
2025-05-08 13:30:00,220.05,220.11,219.75,219.75,2100.0,218.9695,219.0292,218.671,218.671,2100.0
2025-05-08 13:35:00,219.65,219.86,219.61,219.86,2918.0,218.5715,218.7804,218.5317,218.7804,2918.0
2025-05-08 13:40:00,219.82,219.96,219.76,219.96,1852.0,218.7406,218.88,218.6809,218.88,1852.0
2025-05-08 13:45:00,219.89,219.89,219.63,219.7,1825.0,218.8103,218.8103,218.5516,218.6212,1825.0
2025-05-08 13:50:00,219.76,219.81,219.49,219.5,5769.0,218.6809,218.7307,218.4123,218.4222,5769.0
2025-05-08 13:55:00,219.34,219.34,219.09,219.3,3655.0,218.263,218.263,218.0142,218.2232,3655.0
2025-05-08 14:00:00,219.34,219.54,219.18,219.23,2131.0,218.263,218.462,218.1038,218.1535,2131.0
2025-05-08 14:05:00,219.25,219.36,219.22,219.3,1915.0,218.1734,218.2829,218.1436,218.2232,1915.0
2025-05-08 14:10:00,219.4,219.45,219.3,219.39,2280.0,218.3227,218.3725,218.2232,218.3128,2280.0
2025-05-08 14:15:00,219.46,219.58,219.24,219.27,4687.0,218.3824,218.5018,218.1635,218.1933,4687.0
2025-05-08 14:20:00,219.23,219.33,219.12,219.13,3015.0,218.1535,218.253,218.0441,218.054,3015.0
2025-05-08 14:25:00,219.12,219.18,219.08,219.09,2974.0,218.0441,218.1038,218.0043,218.0142,2974.0
2025-05-08 14:30:00,219.09,219.48,219.09,219.25,6342.0,218.0142,218.4023,218.0142,218.1734,6342.0
2025-05-08 14:35:00,219.25,219.36,219.04,219.04,2308.0,218.1734,218.2829,217.9645,217.9645,2308.0
2025-05-08 14:40:00,219.04,219.36,219.04,219.29,8800.0,217.9645,218.2829,217.9645,218.2132,8800.0
2025-05-08 14:45:00,219.29,219.51,219.28,219.46,8607.0,218.2132,218.4322,218.2033,218.3824,8607.0
2025-05-08 14:50:00,219.31,219.39,219.18,219.33,6972.0,218.2331,218.3128,218.1038,218.253,6972.0
2025-05-08 14:55:00,219.25,219.42,219.17,219.36,7847.0,218.1734,218.3426,218.0938,218.2829,7847.0
2025-05-08 15:00:00,219.33,219.33,219.03,219.28,3879.0,218.253,218.253,217.9545,218.2033,3879.0
2025-05-08 15:05:00,219.23,219.23,218.98,219.06,4264.0,218.1535,218.1535,217.9048,217.9844,4264.0
2025-05-08 15:10:00,219.05,219.1,218.94,219.03,4484.0,217.9744,218.0242,217.865,217.9545,4484.0
2025-05-08 15:15:00,218.89,219.14,218.89,219.14,4512.0,217.8152,218.064,217.8152,218.064,4512.0
2025-05-08 15:20:00,219.17,219.61,219.17,219.37,4792.0,218.0938,218.5317,218.0938,218.2929,4792.0
2025-05-08 15:25:00,219.38,219.77,219.37,219.76,7251.0,218.3028,218.6909,218.2929,218.6809,7251.0
2025-05-08 15:30:00,219.66,219.68,219.46,219.61,4015.0,218.5814,218.6013,218.3824,218.5317,4015.0
2025-05-08 15:35:00,219.48,219.51,219.24,219.24,6430.0,218.4023,218.4322,218.1635,218.1635,6430.0
2025-05-08 15:40:00,219.29,219.38,219.12,219.31,9203.0,218.2132,218.3028,218.0441,218.2331,9203.0
2025-05-08 15:45:00,219.31,219.31,218.83,218.85,8080.0,218.2331,218.2331,217.7555,217.7754,8080.0
2025-05-08 15:50:00,218.92,218.93,218.43,218.45,17125.0,217.8451,217.855,217.3575,217.3774,17125.0
2025-05-08 15:55:00,218.51,218.59,217.95,218.44,68476.0,217.4371,217.5167,216.8798,217.3674,68476.0
2025-05-09 09:30:00,219.3,219.69,218.04,218.54,26023.0,218.2232,218.6113,216.9694,217.4669,26023.0
2025-05-09 09:35:00,218.39,218.93,218.0,218.0,15081.0,217.3177,217.855,216.9296,216.9296,15081.0
2025-05-09 09:40:00,218.24,218.26,218.0,218.26,3537.0,217.1684,217.1883,216.9296,217.1883,3537.0
2025-05-09 09:45:00,218.27,218.31,218.12,218.16,4367.0,217.1983,217.2381,217.049,217.0888,4367.0
2025-05-09 09:50:00,218.06,218.33,217.8,218.09,4259.0,216.9893,217.258,216.7306,217.0191,4259.0
2025-05-09 09:55:00,218.09,218.1,217.35,217.35,2987.0,217.0191,217.0291,216.2828,216.2828,2987.0
2025-05-09 10:00:00,217.42,217.89,217.32,217.7,10055.0,216.3524,216.8201,216.2529,216.6311,10055.0
2025-05-09 10:05:00,217.68,217.7,217.38,217.64,10013.0,216.6112,216.6311,216.3126,216.5713,10013.0
2025-05-09 10:10:00,217.53,217.54,217.32,217.47,9002.0,216.4619,216.4718,216.2529,216.4022,9002.0
2025-05-09 10:15:00,217.4,217.4,217.29,217.36,3277.0,216.3325,216.3325,216.2231,216.2927,3277.0
2025-05-09 10:20:00,217.31,217.37,217.1,217.15,8777.0,216.243,216.3027,216.034,216.0838,8777.0
2025-05-09 10:25:00,217.15,217.15,216.58,216.75,8916.0,216.0838,216.0838,215.5166,215.6857,8916.0
2025-05-09 10:30:00,216.86,217.03,216.7,217.02,5585.0,215.7952,215.9643,215.636,215.9544,5585.0
2025-05-09 10:35:00,216.91,217.01,216.67,217.01,3667.0,215.8449,215.9444,215.6061,215.9444,3667.0
2025-05-09 10:40:00,216.99,217.72,216.99,217.71,1630.0,215.9245,216.651,215.9245,216.641,1630.0
2025-05-09 10:45:00,217.69,217.74,217.39,217.5,1805.0,216.6211,216.6709,216.3226,216.432,1805.0
2025-05-09 10:50:00,217.5,217.5,217.2,217.35,3285.0,216.432,216.432,216.1335,216.2828,3285.0
2025-05-09 10:55:00,217.27,217.29,217.23,217.23,1805.0,216.2032,216.2231,216.1634,216.1634,1805.0
2025-05-09 11:00:00,217.23,217.44,217.13,217.39,6516.0,216.1634,216.3723,216.0639,216.3226,6516.0
2025-05-09 11:05:00,217.48,217.5,217.03,217.2,21754.0,216.4121,216.432,215.9643,216.1335,21754.0
2025-05-09 11:10:00,217.2,217.39,217.05,217.16,2111.0,216.1335,216.3226,215.9842,216.0937,2111.0
2025-05-09 11:15:00,217.15,217.4,217.12,217.26,2990.0,216.0838,216.3325,216.0539,216.1932,2990.0
2025-05-09 11:20:00,217.23,217.36,217.2,217.36,1603.0,216.1634,216.2927,216.1335,216.2927,1603.0
2025-05-09 11:25:00,217.22,217.33,217.19,217.25,1444.0,216.1534,216.2629,216.1236,216.1833,1444.0
2025-05-09 11:30:00,217.27,217.69,217.27,217.69,2404.0,216.2032,216.6211,216.2032,216.6211,2404.0
2025-05-09 11:35:00,217.75,217.9,217.75,217.9,1065.0,216.6808,216.8301,216.6808,216.8301,1065.0
2025-05-09 11:40:00,217.76,217.96,217.76,217.87,1616.0,216.6908,216.8898,216.6908,216.8002,1616.0
2025-05-09 11:45:00,217.85,218.0,217.85,217.91,1396.0,216.7803,216.9296,216.7803,216.84,1396.0
2025-05-09 11:50:00,217.98,218.22,217.94,218.22,1988.0,216.9097,217.1485,216.8699,217.1485,1988.0
2025-05-09 11:55:00,218.15,218.2,218.08,218.19,404.0,217.0788,217.1286,217.0092,217.1186,404.0
2025-05-09 12:00:00,218.1,218.29,218.01,218.07,3431.0,217.0291,217.2182,216.9395,216.9992,3431.0
2025-05-09 12:05:00,217.97,218.28,217.97,218.21,1651.0,216.8997,217.2082,216.8997,217.1385,1651.0
2025-05-09 12:10:00,217.92,218.14,217.92,218.12,779.0,216.85,217.0689,216.85,217.049,779.0
2025-05-09 12:15:00,218.11,218.12,218.02,218.02,1975.0,217.039,217.049,216.9495,216.9495,1975.0
2025-05-09 12:20:00,218.05,218.27,218.04,218.19,889.0,216.9793,217.1983,216.9694,217.1186,889.0
2025-05-09 12:25:00,218.05,218.07,217.88,217.88,5152.0,216.9793,216.9992,216.8102,216.8102,5152.0
2025-05-09 12:30:00,217.94,217.97,217.88,217.91,2821.0,216.8699,216.8997,216.8102,216.84,2821.0
2025-05-09 12:35:00,218.05,218.16,218.03,218.05,2262.0,216.9793,217.0888,216.9594,216.9793,2262.0
2025-05-09 12:40:00,218.04,218.05,217.96,217.99,1883.0,216.9694,216.9793,216.8898,216.9196,1883.0
2025-05-09 12:45:00,217.99,218.06,217.83,217.94,4723.0,216.9196,216.9893,216.7604,216.8699,4723.0
2025-05-09 12:50:00,217.97,218.13,217.97,218.13,943.0,216.8997,217.0589,216.8997,217.0589,943.0
2025-05-09 12:55:00,218.26,218.38,218.21,218.38,1007.0,217.1883,217.3077,217.1385,217.3077,1007.0
2025-05-09 13:00:00,218.35,218.35,218.21,218.25,1151.0,217.2779,217.2779,217.1385,217.1784,1151.0
2025-05-09 13:05:00,218.25,218.33,218.14,218.32,2305.0,217.1784,217.258,217.0689,217.248,2305.0
2025-05-09 13:10:00,218.36,218.49,218.27,218.42,2697.0,217.2878,217.4172,217.1983,217.3475,2697.0
2025-05-09 13:15:00,218.38,218.55,218.38,218.51,5628.0,217.3077,217.4769,217.3077,217.4371,5628.0
2025-05-09 13:20:00,218.48,218.57,218.36,218.57,4326.0,217.4072,217.4968,217.2878,217.4968,4326.0
2025-05-09 13:25:00,218.56,218.63,218.55,218.63,900.0,217.4868,217.5565,217.4769,217.5565,900.0
2025-05-09 13:30:00,218.65,218.69,218.36,218.37,1703.0,217.5764,217.6162,217.2878,217.2978,1703.0
2025-05-09 13:35:00,218.46,218.75,218.46,218.73,3417.0,217.3873,217.6759,217.3873,217.656,3417.0
2025-05-09 13:40:00,218.75,219.07,218.75,218.99,11926.0,217.6759,217.9943,217.6759,217.9147,11926.0
2025-05-09 13:45:00,218.96,219.06,218.89,219.06,9051.0,217.8849,217.9844,217.8152,217.9844,9051.0
2025-05-09 13:50:00,219.03,219.06,218.94,219.06,1662.0,217.9545,217.9844,217.865,217.9844,1662.0
2025-05-09 13:55:00,219.03,219.17,219.0,219.07,1801.0,217.9545,218.0938,217.9247,217.9943,1801.0
2025-05-09 14:00:00,219.03,219.2,219.0,219.15,6805.0,217.9545,218.1237,217.9247,218.0739,6805.0
2025-05-09 14:05:00,219.15,219.23,218.92,219.0,17319.0,218.0739,218.1535,217.8451,217.9247,17319.0
2025-05-09 14:10:00,218.93,219.0,218.78,218.87,9979.0,217.855,217.9247,217.7057,217.7953,9979.0
2025-05-09 14:15:00,218.87,219.07,218.83,218.88,4580.0,217.7953,217.9943,217.7555,217.8053,4580.0
2025-05-09 14:20:00,218.87,219.03,218.87,219.03,4482.0,217.7953,217.9545,217.7953,217.9545,4482.0
2025-05-09 14:25:00,219.04,219.05,218.86,218.94,7848.0,217.9645,217.9744,217.7854,217.865,7848.0
2025-05-09 14:30:00,218.94,219.07,218.92,218.92,4636.0,217.865,217.9943,217.8451,217.8451,4636.0
2025-05-09 14:35:00,219.0,219.15,218.99,219.12,6925.0,217.9247,218.0739,217.9147,218.0441,6925.0
2025-05-09 14:40:00,219.2,219.5,219.16,219.42,9479.0,218.1237,218.4222,218.0839,218.3426,9479.0
2025-05-09 14:45:00,219.42,219.64,219.3,219.64,9925.0,218.3426,218.5615,218.2232,218.5615,9925.0
2025-05-09 14:50:00,219.66,219.71,219.53,219.65,5072.0,218.5814,218.6312,218.4521,218.5715,5072.0
2025-05-09 14:55:00,219.65,219.72,219.61,219.67,4214.0,218.5715,218.6411,218.5317,218.5914,4214.0
2025-05-09 15:00:00,219.77,220.12,219.71,219.99,7848.0,218.6909,219.0392,218.6312,218.9098,7848.0
2025-05-09 15:05:00,220.05,220.12,219.99,220.05,2693.0,218.9695,219.0392,218.9098,218.9695,2693.0
2025-05-09 15:10:00,220.05,220.07,219.77,219.97,10505.0,218.9695,218.9894,218.6909,218.8899,10505.0
2025-05-09 15:15:00,220.01,220.01,219.77,219.86,2039.0,218.9297,218.9297,218.6909,218.7804,2039.0
2025-05-09 15:20:00,219.94,219.95,219.52,219.57,5752.0,218.8601,218.87,218.4421,218.4919,5752.0
2025-05-09 15:25:00,219.55,219.6,219.27,219.27,3273.0,218.472,218.5217,218.1933,218.1933,3273.0
2025-05-09 15:30:00,219.22,219.32,218.98,219.15,3799.0,218.1436,218.2431,217.9048,218.0739,3799.0
2025-05-09 15:35:00,219.14,219.14,218.88,219.02,2437.0,218.064,218.064,217.8053,217.9446,2437.0
2025-05-09 15:40:00,218.98,219.05,218.81,218.94,3280.0,217.9048,217.9744,217.7356,217.865,3280.0
2025-05-09 15:45:00,218.94,219.09,218.62,218.91,6683.0,217.865,218.0142,217.5465,217.8351,6683.0
2025-05-09 15:50:00,218.98,219.27,218.81,219.15,7404.0,217.9048,218.1933,217.7356,218.0739,7404.0
2025-05-09 15:55:00,219.12,219.52,218.89,219.4,50500.0,218.0441,218.4421,217.8152,218.3227,50500.0
2025-05-12 09:30:00,221.71,221.96,217.11,217.62,29600.0,220.6214,220.8701,216.0439,216.5514,29600.0
2025-05-12 09:35:00,216.96,217.31,215.37,215.97,26863.0,215.8947,216.243,214.3125,214.9095,26863.0
2025-05-12 09:40:00,215.43,216.62,215.33,215.51,5728.0,214.3722,215.5564,214.2727,214.4518,5728.0
2025-05-12 09:45:00,215.51,216.93,215.17,216.69,10961.0,214.4518,215.8648,214.1135,215.626,10961.0
2025-05-12 09:50:00,216.5,217.38,216.5,216.97,10654.0,215.4369,216.3126,215.4369,215.9046,10654.0
2025-05-12 09:55:00,217.09,217.17,216.61,216.69,6826.0,216.024,216.1037,215.5464,215.626,6826.0
2025-05-12 10:00:00,216.64,217.38,216.6,216.93,10048.0,215.5763,216.3126,215.5365,215.8648,10048.0
2025-05-12 10:05:00,216.93,217.17,216.73,216.95,4027.0,215.8648,216.1037,215.6658,215.8847,4027.0
2025-05-12 10:10:00,217.21,218.25,217.21,218.25,2915.0,216.1435,217.1784,216.1435,217.1784,2915.0
2025-05-12 10:15:00,218.22,218.55,218.15,218.17,3508.0,217.1485,217.4769,217.0788,217.0987,3508.0
2025-05-12 10:20:00,218.13,218.13,217.72,217.73,2540.0,217.0589,217.0589,216.651,216.6609,2540.0
2025-05-12 10:25:00,217.71,217.94,217.67,217.77,2701.0,216.641,216.8699,216.6012,216.7007,2701.0
2025-05-12 10:30:00,217.58,218.18,217.37,218.18,7050.0,216.5116,217.1087,216.3027,217.1087,7050.0
2025-05-12 10:35:00,218.1,218.58,218.1,218.41,4960.0,217.0291,217.5067,217.0291,217.3376,4960.0
2025-05-12 10:40:00,218.4,218.51,218.04,218.42,8576.0,217.3276,217.4371,216.9694,217.3475,8576.0
2025-05-12 10:45:00,218.42,218.67,218.17,218.54,7301.0,217.3475,217.5963,217.0987,217.4669,7301.0
2025-05-12 10:50:00,218.54,218.91,218.52,218.52,5902.0,217.4669,217.8351,217.447,217.447,5902.0
2025-05-12 10:55:00,218.62,218.62,217.88,217.89,3827.0,217.5465,217.5465,216.8102,216.8201,3827.0
2025-05-12 11:00:00,217.88,218.21,217.76,218.17,6489.0,216.8102,217.1385,216.6908,217.0987,6489.0
2025-05-12 11:05:00,218.17,218.41,218.11,218.25,5459.0,217.0987,217.3376,217.039,217.1784,5459.0
2025-05-12 11:10:00,218.19,218.52,217.94,217.94,5085.0,217.1186,217.447,216.8699,216.8699,5085.0
2025-05-12 11:15:00,218.06,218.24,218.06,218.24,1488.0,216.9893,217.1684,216.9893,217.1684,1488.0
2025-05-12 11:20:00,218.17,218.25,217.45,217.45,2053.0,217.0987,217.1784,216.3823,216.3823,2053.0
2025-05-12 11:25:00,217.5,217.66,217.33,217.34,4953.0,216.432,216.5912,216.2629,216.2728,4953.0
2025-05-12 11:30:00,217.34,217.66,217.33,217.42,3904.0,216.2728,216.5912,216.2629,216.3524,3904.0
2025-05-12 11:35:00,217.42,217.42,217.15,217.35,5846.0,216.3524,216.3524,216.0838,216.2828,5846.0
2025-05-12 11:40:00,217.4,217.42,217.29,217.32,2923.0,216.3325,216.3524,216.2231,216.2529,2923.0
2025-05-12 11:45:00,217.31,217.53,217.08,217.31,5776.0,216.243,216.4619,216.0141,216.243,5776.0
2025-05-12 11:50:00,217.23,217.42,217.08,217.24,2055.0,216.1634,216.3524,216.0141,216.1733,2055.0
2025-05-12 11:55:00,217.33,217.43,217.33,217.33,1116.0,216.2629,216.3624,216.2629,216.2629,1116.0
2025-05-12 12:00:00,217.34,217.65,217.28,217.53,6371.0,216.2728,216.5813,216.2131,216.4619,6371.0
2025-05-12 12:05:00,217.47,217.7,217.27,217.35,5066.0,216.4022,216.6311,216.2032,216.2828,5066.0
2025-05-12 12:10:00,217.49,217.61,217.11,217.34,4829.0,216.4221,216.5415,216.0439,216.2728,4829.0
2025-05-12 12:15:00,217.41,217.58,217.26,217.27,1414.0,216.3425,216.5116,216.1932,216.2032,1414.0
2025-05-12 12:20:00,217.28,217.42,217.25,217.34,2541.0,216.2131,216.3524,216.1833,216.2728,2541.0
2025-05-12 12:25:00,217.42,217.42,216.96,217.1,7070.0,216.3524,216.3524,215.8947,216.034,7070.0
2025-05-12 12:30:00,217.03,217.25,216.75,216.75,3143.0,215.9643,216.1833,215.6857,215.6857,3143.0
2025-05-12 12:35:00,216.65,216.81,216.57,216.73,5716.0,215.5862,215.7454,215.5066,215.6658,5716.0
2025-05-12 12:40:00,216.74,216.97,216.69,216.87,1871.0,215.6758,215.9046,215.626,215.8051,1871.0
2025-05-12 12:45:00,216.97,217.4,216.96,217.22,3232.0,215.9046,216.3325,215.8947,216.1534,3232.0
2025-05-12 12:50:00,217.15,217.34,217.14,217.25,2934.0,216.0838,216.2728,216.0738,216.1833,2934.0
2025-05-12 12:55:00,217.28,217.35,217.2,217.33,3345.0,216.2131,216.2828,216.1335,216.2629,3345.0
2025-05-12 13:00:00,217.41,217.44,217.35,217.37,1194.0,216.3425,216.3723,216.2828,216.3027,1194.0
2025-05-12 13:05:00,217.38,218.12,217.38,218.01,8572.0,216.3126,217.049,216.3126,216.9395,8572.0
2025-05-12 13:10:00,217.95,217.95,217.68,217.73,2439.0,216.8798,216.8798,216.6112,216.6609,2439.0
2025-05-12 13:15:00,217.66,217.92,217.63,217.73,1946.0,216.5912,216.85,216.5614,216.6609,1946.0
2025-05-12 13:20:00,217.83,217.91,217.59,217.76,3665.0,216.7604,216.84,216.5216,216.6908,3665.0
2025-05-12 13:25:00,217.68,217.68,217.61,217.65,451.0,216.6112,216.6112,216.5415,216.5813,451.0
2025-05-12 13:30:00,217.66,217.73,217.48,217.55,4684.0,216.5912,216.6609,216.4121,216.4818,4684.0
2025-05-12 13:35:00,217.48,217.5,217.37,217.48,1529.0,216.4121,216.432,216.3027,216.4121,1529.0
2025-05-12 13:40:00,217.45,217.7,217.45,217.52,1803.0,216.3823,216.6311,216.3823,216.4519,1803.0
2025-05-12 13:45:00,217.6,217.73,217.49,217.49,2128.0,216.5315,216.6609,216.4221,216.4221,2128.0
2025-05-12 13:50:00,217.48,217.48,217.31,217.42,2410.0,216.4121,216.4121,216.243,216.3524,2410.0
2025-05-12 13:55:00,217.43,217.73,217.09,217.09,6519.0,216.3624,216.6609,216.024,216.024,6519.0
2025-05-12 14:00:00,217.2,217.6,217.2,217.6,5484.0,216.1335,216.5315,216.1335,216.5315,5484.0
2025-05-12 14:05:00,217.52,217.52,217.32,217.42,1659.0,216.4519,216.4519,216.2529,216.3524,1659.0
2025-05-12 14:10:00,217.53,217.58,217.39,217.49,1211.0,216.4619,216.5116,216.3226,216.4221,1211.0
2025-05-12 14:15:00,217.38,217.55,217.37,217.49,3678.0,216.3126,216.4818,216.3027,216.4221,3678.0
2025-05-12 14:20:00,217.55,217.56,217.36,217.47,1079.0,216.4818,216.4917,216.2927,216.4022,1079.0
2025-05-12 14:25:00,217.41,217.75,217.35,217.65,4900.0,216.3425,216.6808,216.2828,216.5813,4900.0
2025-05-12 14:30:00,217.82,217.93,217.71,217.79,2774.0,216.7505,216.8599,216.641,216.7206,2774.0
2025-05-12 14:35:00,217.71,217.89,217.68,217.78,2382.0,216.641,216.8201,216.6112,216.7107,2382.0
2025-05-12 14:40:00,217.83,217.94,217.82,217.86,2566.0,216.7604,216.8699,216.7505,216.7903,2566.0
2025-05-12 14:45:00,217.84,218.03,217.77,217.81,4818.0,216.7704,216.9594,216.7007,216.7405,4818.0
2025-05-12 14:50:00,217.87,218.0,217.66,217.95,3824.0,216.8002,216.9296,216.5912,216.8798,3824.0
2025-05-12 14:55:00,217.97,218.36,217.95,218.35,2785.0,216.8997,217.2878,216.8798,217.2779,2785.0
2025-05-12 15:00:00,218.38,218.58,218.16,218.51,4834.0,217.3077,217.5067,217.0888,217.4371,4834.0
2025-05-12 15:05:00,218.48,218.58,218.41,218.41,2680.0,217.4072,217.5067,217.3376,217.3376,2680.0
2025-05-12 15:10:00,218.5,218.53,218.26,218.44,6689.0,217.4271,217.457,217.1883,217.3674,6689.0
2025-05-12 15:15:00,218.34,218.85,218.34,218.62,6940.0,217.2679,217.7754,217.2679,217.5465,6940.0
2025-05-12 15:20:00,218.61,218.81,218.34,218.34,11196.0,217.5366,217.7356,217.2679,217.2679,11196.0
2025-05-12 15:25:00,218.44,218.59,218.36,218.56,5564.0,217.3674,217.5167,217.2878,217.4868,5564.0
2025-05-12 15:30:00,218.6,218.89,218.53,218.79,7866.0,217.5266,217.8152,217.457,217.7157,7866.0
2025-05-12 15:35:00,218.76,219.08,218.74,218.8,7367.0,217.6858,218.0043,217.6659,217.7257,7367.0
2025-05-12 15:40:00,218.85,218.86,218.57,218.6,17969.0,217.7754,217.7854,217.4968,217.5266,17969.0
2025-05-12 15:45:00,218.59,218.87,218.58,218.76,12834.0,217.5167,217.7953,217.5067,217.6858,12834.0
2025-05-12 15:50:00,218.62,219.31,218.57,218.95,19113.0,217.5465,218.2331,217.4968,217.8749,19113.0
2025-05-12 15:55:00,218.92,219.1,218.67,218.96,61538.0,217.8451,218.0242,217.5963,217.8849,61538.0
2025-05-13 09:30:00,218.8,219.27,218.32,218.33,20774.0,217.7257,218.1933,217.248,217.258,20774.0
2025-05-13 09:35:00,218.56,219.36,218.54,219.29,10181.0,217.4868,218.2829,217.4669,218.2132,10181.0
2025-05-13 09:40:00,219.06,219.38,218.82,218.83,4947.0,217.9844,218.3028,217.7456,217.7555,4947.0
2025-05-13 09:45:00,218.82,219.01,218.69,218.98,6341.0,217.7456,217.9346,217.6162,217.9048,6341.0
2025-05-13 09:50:00,218.93,218.94,217.8,217.81,8277.0,217.855,217.865,216.7306,216.7405,8277.0
2025-05-13 09:55:00,217.42,218.54,217.42,218.15,2269.0,216.3524,217.4669,216.3524,217.0788,2269.0
2025-05-13 10:00:00,218.22,218.62,218.22,218.25,3268.0,217.1485,217.5465,217.1485,217.1784,3268.0
2025-05-13 10:05:00,218.25,218.7,217.98,218.7,5437.0,217.1784,217.6261,216.9097,217.6261,5437.0
2025-05-13 10:10:00,218.71,219.01,218.62,219.01,1846.0,217.6361,217.9346,217.5465,217.9346,1846.0
2025-05-13 10:15:00,219.05,219.16,218.98,218.98,1711.0,217.9744,218.0839,217.9048,217.9048,1711.0
2025-05-13 10:20:00,219.08,219.08,218.83,219.06,4028.0,218.0043,218.0043,217.7555,217.9844,4028.0
2025-05-13 10:25:00,218.99,219.17,218.56,218.75,3912.0,217.9147,218.0938,217.4868,217.6759,3912.0
2025-05-13 10:30:00,218.73,218.91,218.2,218.2,2372.0,217.656,217.8351,217.1286,217.1286,2372.0
2025-05-13 10:35:00,218.03,218.26,217.8,218.21,6177.0,216.9594,217.1883,216.7306,217.1385,6177.0
2025-05-13 10:40:00,218.31,218.37,217.98,218.29,1223.0,217.2381,217.2978,216.9097,217.2182,1223.0
2025-05-13 10:45:00,218.13,218.37,218.13,218.21,1827.0,217.0589,217.2978,217.0589,217.1385,1827.0
2025-05-13 10:50:00,218.23,218.23,217.97,218.14,2897.0,217.1585,217.1585,216.8997,217.0689,2897.0
2025-05-13 10:55:00,218.16,218.27,217.97,218.09,3677.0,217.0888,217.1983,216.8997,217.0191,3677.0
2025-05-13 11:00:00,218.21,218.49,218.12,218.28,6585.0,217.1385,217.4172,217.049,217.2082,6585.0
2025-05-13 11:05:00,218.26,218.39,218.11,218.17,3891.0,217.1883,217.3177,217.039,217.0987,3891.0
2025-05-13 11:10:00,218.07,218.14,217.84,218.0,9031.0,216.9992,217.0689,216.7704,216.9296,9031.0
2025-05-13 11:15:00,218.0,218.17,217.93,218.17,3239.0,216.9296,217.0987,216.8599,217.0987,3239.0
2025-05-13 11:20:00,218.18,218.58,218.18,218.53,10688.0,217.1087,217.5067,217.1087,217.457,10688.0
2025-05-13 11:25:00,218.61,219.4,218.61,218.98,5010.0,217.5366,218.3227,217.5366,217.9048,5010.0
2025-05-13 11:30:00,218.96,219.15,218.87,219.15,2527.0,217.8849,218.0739,217.7953,218.0739,2527.0
2025-05-13 11:35:00,219.13,219.23,218.95,218.95,1784.0,218.054,218.1535,217.8749,217.8749,1784.0
2025-05-13 11:40:00,219.04,219.06,218.78,218.83,2748.0,217.9645,217.9844,217.7057,217.7555,2748.0
2025-05-13 11:45:00,218.84,219.02,218.53,218.61,3604.0,217.7655,217.9446,217.457,217.5366,3604.0
2025-05-13 11:50:00,218.54,218.54,217.95,218.09,6126.0,217.4669,217.4669,216.8798,217.0191,6126.0
2025-05-13 11:55:00,218.09,218.22,218.05,218.14,1491.0,217.0191,217.1485,216.9793,217.0689,1491.0
2025-05-13 12:00:00,218.11,218.25,218.1,218.18,1944.0,217.039,217.1784,217.0291,217.1087,1944.0
2025-05-13 12:05:00,218.18,218.28,218.01,218.01,2098.0,217.1087,217.2082,216.9395,216.9395,2098.0
2025-05-13 12:10:00,218.13,218.14,217.99,218.06,1808.0,217.0589,217.0689,216.9196,216.9893,1808.0
2025-05-13 12:15:00,218.02,218.09,217.89,217.91,2945.0,216.9495,217.0191,216.8201,216.84,2945.0
2025-05-13 12:20:00,217.88,217.98,217.8,217.8,4747.0,216.8102,216.9097,216.7306,216.7306,4747.0
2025-05-13 12:25:00,217.76,218.2,217.76,218.2,4424.0,216.6908,217.1286,216.6908,217.1286,4424.0
2025-05-13 12:30:00,218.17,218.55,218.17,218.49,2332.0,217.0987,217.4769,217.0987,217.4172,2332.0
2025-05-13 12:35:00,218.45,218.56,218.28,218.32,3358.0,217.3774,217.4868,217.2082,217.248,3358.0
2025-05-13 12:40:00,218.3,218.3,218.24,218.24,700.0,217.2281,217.2281,217.1684,217.1684,700.0
2025-05-13 12:45:00,218.27,218.48,218.23,218.3,5499.0,217.1983,217.4072,217.1585,217.2281,5499.0
2025-05-13 12:50:00,218.12,218.19,217.92,218.14,4123.0,217.049,217.1186,216.85,217.0689,4123.0
2025-05-13 12:55:00,218.15,218.35,218.15,218.17,2946.0,217.0788,217.2779,217.0788,217.0987,2946.0
2025-05-13 13:00:00,218.22,218.4,218.2,218.25,2763.0,217.1485,217.3276,217.1286,217.1784,2763.0
2025-05-13 13:05:00,218.27,218.27,218.07,218.09,2372.0,217.1983,217.1983,216.9992,217.0191,2372.0
2025-05-13 13:10:00,218.08,218.15,217.97,218.0,2068.0,217.0092,217.0788,216.8997,216.9296,2068.0
2025-05-13 13:15:00,218.09,218.14,217.97,218.03,2373.0,217.0191,217.0689,216.8997,216.9594,2373.0
2025-05-13 13:20:00,218.03,218.5,218.02,218.44,7443.0,216.9594,217.4271,216.9495,217.3674,7443.0
2025-05-13 13:25:00,218.44,218.62,218.43,218.56,2800.0,217.3674,217.5465,217.3575,217.4868,2800.0
2025-05-13 13:30:00,218.56,218.88,218.51,218.73,3499.0,217.4868,217.8053,217.4371,217.656,3499.0
2025-05-13 13:35:00,218.8,218.81,218.53,218.55,3314.0,217.7257,217.7356,217.457,217.4769,3314.0
2025-05-13 13:40:00,218.44,218.48,218.38,218.46,4311.0,217.3674,217.4072,217.3077,217.3873,4311.0
2025-05-13 13:45:00,218.46,218.49,218.15,218.22,2527.0,217.3873,217.4172,217.0788,217.1485,2527.0
2025-05-13 13:50:00,218.18,218.31,218.14,218.26,3460.0,217.1087,217.2381,217.0689,217.1883,3460.0
2025-05-13 13:55:00,218.28,218.29,218.02,218.1,3337.0,217.2082,217.2182,216.9495,217.0291,3337.0
2025-05-13 14:00:00,218.16,218.28,218.09,218.23,1834.0,217.0888,217.2082,217.0191,217.1585,1834.0
2025-05-13 14:05:00,218.25,218.25,217.93,218.14,3325.0,217.1784,217.1784,216.8599,217.0689,3325.0
2025-05-13 14:10:00,218.19,218.35,218.16,218.27,2500.0,217.1186,217.2779,217.0888,217.1983,2500.0
2025-05-13 14:15:00,218.32,218.46,218.21,218.43,5616.0,217.248,217.3873,217.1385,217.3575,5616.0
2025-05-13 14:20:00,218.44,218.52,218.43,218.45,3640.0,217.3674,217.447,217.3575,217.3774,3640.0
2025-05-13 14:25:00,218.44,218.54,218.33,218.48,3180.0,217.3674,217.4669,217.258,217.4072,3180.0
2025-05-13 14:30:00,218.5,218.7,218.5,218.55,5138.0,217.4271,217.6261,217.4271,217.4769,5138.0
2025-05-13 14:35:00,218.51,218.57,218.43,218.54,4768.0,217.4371,217.4968,217.3575,217.4669,4768.0
2025-05-13 14:40:00,218.54,218.54,218.36,218.51,4807.0,217.4669,217.4669,217.2878,217.4371,4807.0
2025-05-13 14:45:00,218.48,218.55,218.4,218.44,6139.0,217.4072,217.4769,217.3276,217.3674,6139.0
2025-05-13 14:50:00,218.42,218.54,218.29,218.46,7833.0,217.3475,217.4669,217.2182,217.3873,7833.0
2025-05-13 14:55:00,218.52,218.75,218.5,218.69,3891.0,217.447,217.6759,217.4271,217.6162,3891.0
2025-05-13 15:00:00,218.74,218.75,218.48,218.55,4759.0,217.6659,217.6759,217.4072,217.4769,4759.0
2025-05-13 15:05:00,218.57,218.71,218.57,218.63,3538.0,217.4968,217.6361,217.4968,217.5565,3538.0
2025-05-13 15:10:00,218.62,218.85,218.62,218.84,4065.0,217.5465,217.7754,217.5465,217.7655,4065.0
2025-05-13 15:15:00,218.86,218.9,218.69,218.73,5786.0,217.7854,217.8252,217.6162,217.656,5786.0
2025-05-13 15:20:00,218.73,219.11,218.72,219.06,6816.0,217.656,218.0341,217.646,217.9844,6816.0
2025-05-13 15:25:00,219.07,219.33,219.01,219.24,12760.0,217.9943,218.253,217.9346,218.1635,12760.0
2025-05-13 15:30:00,219.29,219.5,219.27,219.42,18443.0,218.2132,218.4222,218.1933,218.3426,18443.0
2025-05-13 15:35:00,219.42,219.64,219.29,219.64,14157.0,218.3426,218.5615,218.2132,218.5615,14157.0
2025-05-13 15:40:00,219.66,219.73,219.34,219.54,17770.0,218.5814,218.6511,218.263,218.462,17770.0
2025-05-13 15:45:00,219.5,219.62,219.07,219.21,37422.0,218.4222,218.5416,217.9943,218.1336,37422.0
2025-05-13 15:50:00,219.0,219.08,218.46,218.53,19961.0,217.9247,218.0043,217.3873,217.457,19961.0
2025-05-13 15:55:00,218.47,218.63,218.29,218.38,80830.0,217.3973,217.5565,217.2182,217.3077,80830.0
2025-05-14 09:30:00,218.6,219.66,217.54,217.72,31403.0,217.5266,218.5814,216.4718,216.651,31403.0
2025-05-14 09:35:00,217.33,217.33,215.8,216.08,3450.0,216.2629,216.2629,214.7404,215.019,3450.0
2025-05-14 09:40:00,216.08,216.16,215.0,215.76,15097.0,215.019,215.0986,213.9443,214.7006,15097.0
2025-05-14 09:45:00,215.72,216.0,215.29,215.29,7109.0,214.6608,214.9394,214.2329,214.2329,7109.0
2025-05-14 09:50:00,215.38,215.73,215.19,215.52,8585.0,214.3224,214.6707,214.1334,214.4618,8585.0
2025-05-14 09:55:00,215.51,215.83,215.22,215.48,5131.0,214.4518,214.7702,214.1632,214.422,5131.0
2025-05-14 10:00:00,215.69,215.78,214.96,214.98,4976.0,214.6309,214.7205,213.9045,213.9244,4976.0
2025-05-14 10:05:00,215.03,215.29,214.56,214.69,5720.0,213.9742,214.2329,213.5065,213.6358,5720.0
2025-05-14 10:10:00,214.64,214.65,214.1,214.61,17385.0,213.5861,213.596,213.0487,213.5562,17385.0
2025-05-14 10:15:00,214.65,215.07,214.65,215.07,400.0,213.596,214.014,213.596,214.014,400.0
2025-05-14 10:20:00,215.25,215.66,215.25,215.32,3091.0,214.1931,214.6011,214.1931,214.2627,3091.0
2025-05-14 10:25:00,215.45,215.55,215.3,215.5,8567.0,214.3921,214.4916,214.2428,214.4419,8567.0
2025-05-14 10:30:00,215.49,215.67,215.42,215.62,4602.0,214.4319,214.611,214.3622,214.5613,4602.0
2025-05-14 10:35:00,215.58,215.85,215.57,215.85,2885.0,214.5215,214.7901,214.5115,214.7901,2885.0
2025-05-14 10:40:00,215.79,215.79,215.57,215.67,2409.0,214.7304,214.7304,214.5115,214.611,2409.0
2025-05-14 10:45:00,215.81,216.16,215.5,216.16,40000.0,214.7503,215.0986,214.4419,215.0986,40000.0
2025-05-14 10:50:00,216.23,216.25,215.94,216.23,4142.0,215.1683,215.1882,214.8797,215.1683,4142.0
2025-05-14 10:55:00,216.2,216.38,216.0,216.31,3463.0,215.1384,215.3175,214.9394,215.2479,3463.0
2025-05-14 11:00:00,216.31,216.35,216.0,216.09,5106.0,215.2479,215.2877,214.9394,215.029,5106.0
2025-05-14 11:05:00,216.0,216.06,215.78,215.8,18423.0,214.9394,214.9991,214.7205,214.7404,18423.0
2025-05-14 11:10:00,215.95,216.25,215.89,216.14,4973.0,214.8896,215.1882,214.8299,215.0787,4973.0
2025-05-14 11:15:00,216.14,216.22,216.01,216.02,2508.0,215.0787,215.1583,214.9494,214.9593,2508.0
2025-05-14 11:20:00,216.12,216.51,216.12,216.45,5979.0,215.0588,215.4469,215.0588,215.3872,5979.0
2025-05-14 11:25:00,216.48,216.61,216.35,216.51,4080.0,215.417,215.5464,215.2877,215.4469,4080.0
2025-05-14 11:30:00,216.51,216.61,216.23,216.61,6848.0,215.4469,215.5464,215.1683,215.5464,6848.0
2025-05-14 11:35:00,216.5,216.89,216.49,216.88,2077.0,215.4369,215.825,215.427,215.8151,2077.0
2025-05-14 11:40:00,216.78,216.78,216.43,216.51,3330.0,215.7156,215.7156,215.3673,215.4469,3330.0
2025-05-14 11:45:00,216.51,216.93,216.47,216.93,1744.0,215.4469,215.8648,215.4071,215.8648,1744.0
2025-05-14 11:50:00,216.82,216.98,216.76,216.91,1650.0,215.7554,215.9146,215.6957,215.8449,1650.0
2025-05-14 11:55:00,216.85,217.25,216.85,217.11,2800.0,215.7852,216.1833,215.7852,216.0439,2800.0
2025-05-14 12:00:00,217.1,217.2,217.1,217.13,2150.0,216.034,216.1335,216.034,216.0639,2150.0
2025-05-14 12:05:00,217.13,217.23,217.04,217.11,4397.0,216.0639,216.1634,215.9743,216.0439,4397.0
2025-05-14 12:10:00,217.17,217.17,216.88,216.98,3981.0,216.1037,216.1037,215.8151,215.9146,3981.0
2025-05-14 12:15:00,216.9,217.09,216.9,217.02,1975.0,215.835,216.024,215.835,215.9544,1975.0
2025-05-14 12:20:00,217.03,217.05,216.78,216.93,4942.0,215.9643,215.9842,215.7156,215.8648,4942.0
2025-05-14 12:25:00,216.93,216.93,216.76,216.79,1051.0,215.8648,215.8648,215.6957,215.7255,1051.0
2025-05-14 12:30:00,216.76,216.86,216.64,216.83,4219.0,215.6957,215.7952,215.5763,215.7653,4219.0
2025-05-14 12:35:00,216.89,217.25,216.89,217.08,7864.0,215.825,216.1833,215.825,216.0141,7864.0
2025-05-14 12:40:00,217.04,217.18,216.89,217.13,3375.0,215.9743,216.1136,215.825,216.0639,3375.0
2025-05-14 12:45:00,217.22,217.65,217.22,217.55,16850.0,216.1534,216.5813,216.1534,216.4818,16850.0
2025-05-14 12:50:00,217.59,217.8,217.21,217.67,8814.0,216.5216,216.7306,216.1435,216.6012,8814.0
2025-05-14 12:55:00,217.65,218.03,217.61,217.73,33791.0,216.5813,216.9594,216.5415,216.6609,33791.0
2025-05-14 13:00:00,217.68,218.03,217.59,217.92,4388.0,216.6112,216.9594,216.5216,216.85,4388.0
2025-05-14 13:05:00,217.91,218.46,217.91,218.19,13259.0,216.84,217.3873,216.84,217.1186,13259.0
2025-05-14 13:10:00,218.19,218.41,218.07,218.37,4235.0,217.1186,217.3376,216.9992,217.2978,4235.0
2025-05-14 13:15:00,218.39,218.55,218.09,218.28,7848.0,217.3177,217.4769,217.0191,217.2082,7848.0
2025-05-14 13:20:00,218.28,218.36,218.25,218.3,2200.0,217.2082,217.2878,217.1784,217.2281,2200.0
2025-05-14 13:25:00,218.22,218.23,218.04,218.06,4285.0,217.1485,217.1585,216.9694,216.9893,4285.0
2025-05-14 13:30:00,218.06,218.28,218.05,218.19,2826.0,216.9893,217.2082,216.9793,217.1186,2826.0
2025-05-14 13:35:00,218.2,218.31,217.92,218.05,3582.0,217.1286,217.2381,216.85,216.9793,3582.0
2025-05-14 13:40:00,218.06,218.06,216.67,216.67,11547.0,216.9893,216.9893,215.6061,215.6061,11547.0
2025-05-14 13:45:00,216.72,217.26,216.6,217.09,3228.0,215.6559,216.1932,215.5365,216.024,3228.0
2025-05-14 13:50:00,216.92,217.36,216.91,217.36,1420.0,215.8549,216.2927,215.8449,216.2927,1420.0
2025-05-14 13:55:00,217.14,217.34,217.07,217.31,5419.0,216.0738,216.2728,216.0041,216.243,5419.0
2025-05-14 14:00:00,217.21,217.43,217.1,217.22,1787.0,216.1435,216.3624,216.034,216.1534,1787.0
2025-05-14 14:05:00,217.37,217.71,217.37,217.59,2644.0,216.3027,216.641,216.3027,216.5216,2644.0
2025-05-14 14:10:00,217.57,217.84,217.57,217.63,4139.0,216.5017,216.7704,216.5017,216.5614,4139.0
2025-05-14 14:15:00,217.63,218.01,217.62,218.01,2012.0,216.5614,216.9395,216.5514,216.9395,2012.0
2025-05-14 14:20:00,218.03,218.24,217.95,217.96,8902.0,216.9594,217.1684,216.8798,216.8898,8902.0
2025-05-14 14:25:00,217.95,218.06,217.76,218.03,6668.0,216.8798,216.9893,216.6908,216.9594,6668.0
2025-05-14 14:30:00,218.04,218.39,218.04,218.39,3325.0,216.9694,217.3177,216.9694,217.3177,3325.0
2025-05-14 14:35:00,218.31,218.48,218.31,218.37,3433.0,217.2381,217.4072,217.2381,217.2978,3433.0
2025-05-14 14:40:00,218.37,218.78,218.37,218.61,4719.0,217.2978,217.7057,217.2978,217.5366,4719.0
2025-05-14 14:45:00,218.49,218.84,218.49,218.84,7310.0,217.4172,217.7655,217.4172,217.7655,7310.0
2025-05-14 14:50:00,218.83,218.85,218.65,218.74,4843.0,217.7555,217.7754,217.5764,217.6659,4843.0
2025-05-14 14:55:00,218.76,218.9,218.65,218.79,8211.0,217.6858,217.8252,217.5764,217.7157,8211.0
2025-05-14 15:00:00,218.8,218.89,218.64,218.71,9157.0,217.7257,217.8152,217.5664,217.6361,9157.0
2025-05-14 15:05:00,218.63,218.66,218.53,218.66,2665.0,217.5565,217.5863,217.457,217.5863,2665.0
2025-05-14 15:10:00,218.65,218.81,218.61,218.71,10393.0,217.5764,217.7356,217.5366,217.6361,10393.0
2025-05-14 15:15:00,218.73,218.93,218.68,218.92,10854.0,217.656,217.855,217.6062,217.8451,10854.0
2025-05-14 15:20:00,218.83,218.92,218.64,218.86,12775.0,217.7555,217.8451,217.5664,217.7854,12775.0
2025-05-14 15:25:00,218.77,219.14,218.72,219.1,5752.0,217.6958,218.064,217.646,218.0242,5752.0
2025-05-14 15:30:00,219.08,219.21,218.84,219.05,13155.0,218.0043,218.1336,217.7655,217.9744,13155.0
2025-05-14 15:35:00,219.01,219.08,218.94,219.01,19591.0,217.9346,218.0043,217.865,217.9346,19591.0
2025-05-14 15:40:00,219.05,219.42,219.01,219.37,21647.0,217.9744,218.3426,217.9346,218.2929,21647.0
2025-05-14 15:45:00,219.37,219.43,219.06,219.34,53374.0,218.2929,218.3526,217.9844,218.263,53374.0
2025-05-14 15:50:00,219.34,220.09,219.32,219.62,36815.0,218.263,219.0093,218.2431,218.5416,36815.0
2025-05-14 15:55:00,219.62,220.11,219.23,219.84,232548.0,218.5416,219.0292,218.1535,218.7605,232548.0
2025-05-15 09:30:00,221.88,222.22,220.95,221.16,29820.0,220.7905,221.1289,219.8651,220.0741,29820.0
2025-05-15 09:35:00,220.87,221.49,220.86,221.31,3410.0,219.7855,220.4024,219.7755,220.2233,3410.0
2025-05-15 09:40:00,221.66,221.96,221.27,221.96,4692.0,220.5716,220.8701,220.1835,220.8701,4692.0
2025-05-15 09:45:00,221.97,222.48,221.97,222.18,4814.0,220.8801,221.3876,220.8801,221.0891,4814.0
2025-05-15 09:50:00,222.64,222.74,222.14,222.15,12111.0,221.5468,221.6463,221.0493,221.0592,12111.0
2025-05-15 09:55:00,222.11,222.74,222.0,222.63,6317.0,221.0194,221.6463,220.9099,221.5368,6317.0
2025-05-15 10:00:00,222.64,223.57,222.51,223.3,7737.0,221.5468,222.4722,221.4174,222.2036,7737.0
2025-05-15 10:05:00,223.24,223.74,223.12,223.6,9257.0,222.1439,222.6414,222.0244,222.5021,9257.0
2025-05-15 10:10:00,223.59,223.94,223.23,223.85,29836.0,222.4921,222.8404,222.1339,222.7509,29836.0
2025-05-15 10:15:00,223.96,224.03,223.18,223.32,33678.0,222.8603,222.93,222.0841,222.2235,33678.0
2025-05-15 10:20:00,223.3,223.3,222.97,223.16,11289.0,222.2036,222.2036,221.8752,222.0642,11289.0
2025-05-15 10:25:00,223.19,223.31,223.12,223.26,4225.0,222.0941,222.2135,222.0244,222.1638,4225.0
2025-05-15 10:30:00,223.15,223.36,222.99,223.01,11489.0,222.0543,222.2633,221.8951,221.915,11489.0
2025-05-15 10:35:00,223.06,223.2,222.64,223.14,19254.0,221.9647,222.104,221.5468,222.0443,19254.0
2025-05-15 10:40:00,223.25,223.25,222.69,222.77,9080.0,222.1538,222.1538,221.5966,221.6762,9080.0
2025-05-15 10:45:00,222.71,222.96,222.7,222.92,6320.0,221.6165,221.8652,221.6065,221.8254,6320.0
2025-05-15 10:50:00,222.92,223.47,222.91,223.42,8877.0,221.8254,222.3727,221.8155,222.323,8877.0
2025-05-15 10:55:00,223.48,223.75,223.48,223.68,17185.0,222.3827,222.6513,222.3827,222.5817,17185.0
2025-05-15 11:00:00,223.75,223.82,223.39,223.52,14669.0,222.6513,222.721,222.2931,222.4225,14669.0
2025-05-15 11:05:00,223.63,223.8,223.49,223.59,19158.0,222.5319,222.7011,222.3926,222.4921,19158.0
2025-05-15 11:10:00,223.59,223.91,223.59,223.7,4311.0,222.4921,222.8106,222.4921,222.6016,4311.0
2025-05-15 11:15:00,223.79,223.8,223.03,223.14,9737.0,222.6911,222.7011,221.9349,222.0443,9737.0
2025-05-15 11:20:00,223.19,223.69,223.1,223.48,6222.0,222.0941,222.5916,222.0045,222.3827,6222.0
2025-05-15 11:25:00,223.47,223.53,223.02,223.06,6600.0,222.3727,222.4324,221.9249,221.9647,6600.0
2025-05-15 11:30:00,223.06,223.55,223.04,223.32,16422.0,221.9647,222.4523,221.9448,222.2235,16422.0
2025-05-15 11:35:00,223.43,223.8,223.41,223.47,6953.0,222.3329,222.7011,222.313,222.3727,6953.0
2025-05-15 11:40:00,223.54,223.58,223.27,223.4,6483.0,222.4424,222.4822,222.1737,222.3031,6483.0
2025-05-15 11:45:00,223.3,223.59,223.3,223.59,3478.0,222.2036,222.4921,222.2036,222.4921,3478.0
2025-05-15 11:50:00,223.58,223.65,223.47,223.52,3231.0,222.4822,222.5518,222.3727,222.4225,3231.0
2025-05-15 11:55:00,223.65,223.95,223.65,223.81,5163.0,222.5518,222.8504,222.5518,222.7111,5163.0
2025-05-15 12:00:00,223.84,223.98,223.71,223.72,2980.0,222.7409,222.8802,222.6115,222.6215,2980.0
2025-05-15 12:05:00,223.74,224.19,223.68,223.83,10634.0,222.6414,223.0892,222.5817,222.731,10634.0
2025-05-15 12:10:00,223.99,224.13,223.83,224.1,6621.0,222.8902,223.0295,222.731,222.9996,6621.0
2025-05-15 12:15:00,223.93,224.12,223.77,223.93,4489.0,222.8305,223.0195,222.6712,222.8305,4489.0
2025-05-15 12:20:00,223.93,223.94,223.67,223.82,2998.0,222.8305,222.8404,222.5717,222.721,2998.0
2025-05-15 12:25:00,223.88,223.9,223.66,223.69,4086.0,222.7807,222.8006,222.5618,222.5916,4086.0
2025-05-15 12:30:00,223.75,223.96,223.75,223.91,1837.0,222.6513,222.8603,222.6513,222.8106,1837.0
2025-05-15 12:35:00,223.84,223.95,223.79,223.87,3975.0,222.7409,222.8504,222.6911,222.7708,3975.0
2025-05-15 12:40:00,223.99,224.15,223.81,224.15,3626.0,222.8902,223.0494,222.7111,223.0494,3626.0
2025-05-15 12:45:00,224.13,224.27,224.1,224.27,2426.0,223.0295,223.1688,222.9996,223.1688,2426.0
2025-05-15 12:50:00,224.2,224.34,224.05,224.07,8115.0,223.0991,223.2384,222.9499,222.9698,8115.0
2025-05-15 12:55:00,224.09,224.12,223.97,223.97,1165.0,222.9897,223.0195,222.8703,222.8703,1165.0
2025-05-15 13:00:00,224.01,224.44,224.0,224.37,3686.0,222.9101,223.338,222.9001,223.2683,3686.0
2025-05-15 13:05:00,224.43,224.43,224.21,224.24,6244.0,223.328,223.328,223.1091,223.1389,6244.0
2025-05-15 13:10:00,224.24,224.33,224.05,224.24,8090.0,223.1389,223.2285,222.9499,223.1389,8090.0
2025-05-15 13:15:00,224.24,224.24,223.99,224.06,4830.0,223.1389,223.1389,222.8902,222.9598,4830.0
2025-05-15 13:20:00,224.14,224.39,224.13,224.28,5795.0,223.0394,223.2882,223.0295,223.1787,5795.0
2025-05-15 13:25:00,224.27,224.45,224.25,224.41,5159.0,223.1688,223.3479,223.1489,223.3081,5159.0
2025-05-15 13:30:00,224.41,224.55,224.34,224.43,3027.0,223.3081,223.4474,223.2384,223.328,3027.0
2025-05-15 13:35:00,224.32,224.48,224.21,224.46,10184.0,223.2185,223.3778,223.1091,223.3579,10184.0
2025-05-15 13:40:00,224.46,224.46,224.09,224.2,15012.0,223.3579,223.3579,222.9897,223.0991,15012.0
2025-05-15 13:45:00,224.2,224.31,224.13,224.13,4917.0,223.0991,223.2086,223.0295,223.0295,4917.0
2025-05-15 13:50:00,224.19,224.48,224.18,224.3,6730.0,223.0892,223.3778,223.0792,223.1986,6730.0
2025-05-15 13:55:00,224.31,224.32,224.05,224.17,5252.0,223.2086,223.2185,222.9499,223.0693,5252.0
2025-05-15 14:00:00,224.17,224.19,224.03,224.19,3314.0,223.0693,223.0892,222.93,223.0892,3314.0
2025-05-15 14:05:00,224.12,224.4,224.11,224.28,1935.0,223.0195,223.2982,223.0096,223.1787,1935.0
2025-05-15 14:10:00,224.28,224.42,224.17,224.25,4279.0,223.1787,223.3181,223.0693,223.1489,4279.0
2025-05-15 14:15:00,224.35,224.69,224.28,224.66,6888.0,223.2484,223.5867,223.1787,223.5569,6888.0
2025-05-15 14:20:00,224.66,224.84,224.58,224.66,9827.0,223.5569,223.736,223.4773,223.5569,9827.0
2025-05-15 14:25:00,224.75,224.94,224.65,224.8,4366.0,223.6464,223.8355,223.5469,223.6962,4366.0
2025-05-15 14:30:00,224.8,225.16,224.79,225.16,3699.0,223.6962,224.0544,223.6862,224.0544,3699.0
2025-05-15 14:35:00,225.0,225.14,225.0,225.12,2271.0,223.8952,224.0345,223.8952,224.0146,2271.0
2025-05-15 14:40:00,225.23,225.41,225.12,225.22,5639.0,224.1241,224.3032,224.0146,224.1141,5639.0
2025-05-15 14:45:00,225.22,225.55,225.13,225.55,6592.0,224.1141,224.4425,224.0246,224.4425,6592.0
2025-05-15 14:50:00,225.46,225.56,225.23,225.55,9356.0,224.3529,224.4525,224.1241,224.4425,9356.0
2025-05-15 14:55:00,225.55,225.91,225.48,225.78,6456.0,224.4425,224.8007,224.3729,224.6714,6456.0
2025-05-15 15:00:00,225.78,225.96,225.62,225.95,8820.0,224.6714,224.8505,224.5122,224.8405,8820.0
2025-05-15 15:05:00,225.94,226.17,225.85,226.07,6897.0,224.8306,225.0595,224.741,224.96,6897.0
2025-05-15 15:10:00,226.01,226.07,225.91,226.05,6624.0,224.9002,224.96,224.8007,224.9401,6624.0
2025-05-15 15:15:00,226.08,226.37,226.03,226.3,5908.0,224.9699,225.2585,224.9202,225.1888,5908.0
2025-05-15 15:20:00,226.3,226.51,226.13,226.48,15010.0,225.1888,225.3978,225.0197,225.3679,15010.0
2025-05-15 15:25:00,226.41,226.59,226.29,226.5,12437.0,225.2983,225.4774,225.1789,225.3878,12437.0
2025-05-15 15:30:00,226.53,226.71,226.24,226.39,36048.0,225.4177,225.5968,225.1291,225.2784,36048.0
2025-05-15 15:35:00,226.38,226.51,226.28,226.45,11870.0,225.2684,225.3978,225.1689,225.3381,11870.0
2025-05-15 15:40:00,226.42,226.58,226.24,226.57,10896.0,225.3082,225.4675,225.1291,225.4575,10896.0
2025-05-15 15:45:00,226.54,226.92,226.52,226.84,13534.0,225.4276,225.8058,225.4077,225.7262,13534.0
2025-05-15 15:50:00,226.77,227.09,226.64,226.68,36656.0,225.6565,225.9749,225.5272,225.567,36656.0
2025-05-15 15:55:00,226.6,227.14,226.6,227.07,110423.0,225.4874,226.0247,225.4874,225.955,110423.0
2025-05-16 09:30:00,228.11,229.54,226.54,226.91,57588.0,226.9899,228.4129,225.4276,225.7958,57588.0
2025-05-16 09:35:00,227.16,227.4,226.47,226.97,7086.0,226.0446,226.2834,225.358,225.8555,7086.0
2025-05-16 09:40:00,226.92,227.41,226.9,227.34,7478.0,225.8058,226.2934,225.7859,226.2237,7478.0
2025-05-16 09:45:00,227.39,227.86,227.32,227.46,10891.0,226.2735,226.7412,226.2038,226.3431,10891.0
2025-05-16 09:50:00,227.46,227.69,227.29,227.5,4118.0,226.3431,226.572,226.174,226.3829,4118.0
2025-05-16 09:55:00,227.45,227.59,226.99,227.11,5635.0,226.3332,226.4725,225.8754,225.9948,5635.0
2025-05-16 10:00:00,227.06,227.41,226.61,227.16,8838.0,225.9451,226.2934,225.4973,226.0446,8838.0
2025-05-16 10:05:00,227.16,227.16,226.81,226.96,5357.0,226.0446,226.0446,225.6963,225.8456,5357.0
2025-05-16 10:10:00,227.26,227.77,227.22,227.73,6256.0,226.1441,226.6516,226.1043,226.6118,6256.0
2025-05-16 10:15:00,227.55,228.59,227.54,228.51,6825.0,226.4327,227.4676,226.4227,227.388,6825.0
2025-05-16 10:20:00,228.46,229.2,228.45,228.94,7849.0,227.3382,228.0746,227.3283,227.8159,7849.0
2025-05-16 10:25:00,229.0,229.07,228.69,228.69,10450.0,227.8756,227.9452,227.5671,227.5671,10450.0
2025-05-16 10:30:00,228.87,229.2,228.87,229.13,7007.0,227.7462,228.0746,227.7462,228.0049,7007.0
2025-05-16 10:35:00,229.03,229.24,228.82,228.85,7455.0,227.9054,228.1144,227.6965,227.7263,7455.0
2025-05-16 10:40:00,228.97,229.38,228.97,229.34,9218.0,227.8457,228.2537,227.8457,228.2139,9218.0
2025-05-16 10:45:00,229.47,229.64,229.23,229.29,9640.0,228.3433,228.5124,228.1044,228.1641,9640.0
2025-05-16 10:50:00,229.44,229.5,229.07,229.12,9591.0,228.3134,228.3731,227.9452,227.995,9591.0
2025-05-16 10:55:00,229.15,229.15,228.58,228.58,14834.0,228.0248,228.0248,227.4576,227.4576,14834.0
2025-05-16 11:00:00,228.55,228.89,228.55,228.83,8009.0,227.4278,227.7661,227.4278,227.7064,8009.0
2025-05-16 11:05:00,228.91,229.25,228.91,229.16,18113.0,227.786,228.1243,227.786,228.0348,18113.0
2025-05-16 11:10:00,229.21,229.39,229.08,229.24,9499.0,228.0845,228.2637,227.9552,228.1144,9499.0
2025-05-16 11:15:00,229.25,229.43,229.25,229.42,2444.0,228.1243,228.3035,228.1243,228.2935,2444.0
2025-05-16 11:20:00,229.36,229.36,228.77,228.89,8009.0,228.2338,228.2338,227.6467,227.7661,8009.0
2025-05-16 11:25:00,228.88,228.88,228.53,228.53,6812.0,227.7562,227.7562,227.4079,227.4079,6812.0
2025-05-16 11:30:00,228.49,228.91,228.44,228.9,11624.0,227.3681,227.786,227.3183,227.7761,11624.0
2025-05-16 11:35:00,228.93,228.99,228.83,228.84,2258.0,227.8059,227.8656,227.7064,227.7164,2258.0
2025-05-16 11:40:00,228.83,228.83,228.6,228.6,3308.0,227.7064,227.7064,227.4775,227.4775,3308.0
2025-05-16 11:45:00,228.66,228.72,228.43,228.56,4245.0,227.5372,227.5969,227.3084,227.4377,4245.0
2025-05-16 11:50:00,228.56,228.74,228.55,228.74,4536.0,227.4377,227.6168,227.4278,227.6168,4536.0
2025-05-16 11:55:00,228.77,228.9,228.68,228.79,5288.0,227.6467,227.7761,227.5571,227.6666,5288.0
2025-05-16 12:00:00,228.83,229.01,228.83,229.01,4823.0,227.7064,227.8855,227.7064,227.8855,4823.0
2025-05-16 12:05:00,229.04,229.04,228.68,228.74,9049.0,227.9154,227.9154,227.5571,227.6168,9049.0
2025-05-16 12:10:00,228.8,228.93,228.8,228.89,3846.0,227.6765,227.8059,227.6765,227.7661,3846.0
2025-05-16 12:15:00,228.94,229.05,228.9,228.99,4020.0,227.8159,227.9253,227.7761,227.8656,4020.0
2025-05-16 12:20:00,228.96,229.17,228.95,229.09,3999.0,227.8358,228.0447,227.8258,227.9651,3999.0
2025-05-16 12:25:00,229.16,229.31,229.16,229.25,2829.0,228.0348,228.184,228.0348,228.1243,2829.0
2025-05-16 12:30:00,229.28,229.69,229.28,229.66,3532.0,228.1542,228.5622,228.1542,228.5323,3532.0
2025-05-16 12:35:00,229.42,229.69,229.42,229.46,9562.0,228.2935,228.5622,228.2935,228.3333,9562.0
2025-05-16 12:40:00,229.4,229.45,229.27,229.43,3145.0,228.2736,228.3234,228.1442,228.3035,3145.0
2025-05-16 12:45:00,229.37,229.37,229.22,229.23,7248.0,228.2438,228.2438,228.0945,228.1044,7248.0
2025-05-16 12:50:00,229.33,229.43,229.26,229.37,3631.0,228.2039,228.3035,228.1343,228.2438,3631.0
2025-05-16 12:55:00,229.26,229.56,229.26,229.56,5470.0,228.1343,228.4328,228.1343,228.4328,5470.0
2025-05-16 13:00:00,229.48,229.67,229.48,229.64,2060.0,228.3532,228.5423,228.3532,228.5124,2060.0
2025-05-16 13:05:00,229.65,229.75,229.63,229.75,5334.0,228.5224,228.6219,228.5025,228.6219,5334.0
2025-05-16 13:10:00,229.76,229.76,229.44,229.5,7156.0,228.6318,228.6318,228.3134,228.3731,7156.0
2025-05-16 13:15:00,229.5,229.66,229.4,229.45,10939.0,228.3731,228.5323,228.2736,228.3234,10939.0
2025-05-16 13:20:00,229.47,229.62,229.39,229.55,5390.0,228.3433,228.4925,228.2637,228.4229,5390.0
2025-05-16 13:25:00,229.55,229.58,229.42,229.56,3769.0,228.4229,228.4527,228.2935,228.4328,3769.0
2025-05-16 13:30:00,229.6,229.75,229.54,229.75,4212.0,228.4726,228.6219,228.4129,228.6219,4212.0
2025-05-16 13:35:00,229.72,229.85,229.59,229.59,5455.0,228.592,228.7214,228.4627,228.4627,5455.0
2025-05-16 13:40:00,229.59,229.63,229.51,229.53,2081.0,228.4627,228.5025,228.3831,228.403,2081.0
2025-05-16 13:45:00,229.55,229.78,229.5,229.73,3459.0,228.4229,228.6517,228.3731,228.602,3459.0
2025-05-16 13:50:00,229.74,229.83,229.73,229.77,4040.0,228.6119,228.7015,228.602,228.6418,4040.0
2025-05-16 13:55:00,229.81,229.91,229.81,229.83,3557.0,228.6816,228.7811,228.6816,228.7015,3557.0
2025-05-16 14:00:00,229.83,229.87,229.71,229.81,8426.0,228.7015,228.7413,228.5821,228.6816,8426.0
2025-05-16 14:05:00,229.8,229.83,229.72,229.79,3397.0,228.6716,228.7015,228.592,228.6617,3397.0
2025-05-16 14:10:00,229.74,229.75,229.51,229.66,6714.0,228.6119,228.6219,228.3831,228.5323,6714.0
2025-05-16 14:15:00,229.72,229.83,229.71,229.83,4003.0,228.592,228.7015,228.5821,228.7015,4003.0
2025-05-16 14:20:00,229.78,230.18,229.78,230.09,9314.0,228.6517,229.0498,228.6517,228.9602,9314.0
2025-05-16 14:25:00,230.09,230.12,229.88,229.93,7973.0,228.9602,228.9901,228.7512,228.801,7973.0
2025-05-16 14:30:00,229.92,230.04,229.89,230.03,7459.0,228.7911,228.9105,228.7612,228.9005,7459.0
2025-05-16 14:35:00,230.1,230.24,230.08,230.16,4381.0,228.9702,229.1095,228.9503,229.0299,4381.0
2025-05-16 14:40:00,230.17,230.18,229.92,230.06,8133.0,229.0398,229.0498,228.7911,228.9304,8133.0
2025-05-16 14:45:00,230.03,230.22,230.01,230.22,2576.0,228.9005,229.0896,228.8806,229.0896,2576.0
2025-05-16 14:50:00,230.16,230.35,230.01,230.1,7266.0,229.0299,229.2189,228.8806,228.9702,7266.0
2025-05-16 14:55:00,230.15,230.22,230.0,230.09,4229.0,229.0199,229.0896,228.8707,228.9602,4229.0
2025-05-16 15:00:00,230.09,230.09,229.99,230.03,4977.0,228.9602,228.9602,228.8607,228.9005,4977.0
2025-05-16 15:05:00,230.05,230.23,230.0,230.19,6454.0,228.9204,229.0995,228.8707,229.0597,6454.0
2025-05-16 15:10:00,230.21,230.39,230.17,230.27,5884.0,229.0796,229.2587,229.0398,229.1393,5884.0
2025-05-16 15:15:00,230.24,230.31,230.12,230.19,6708.0,229.1095,229.1791,228.9901,229.0597,6708.0
2025-05-16 15:20:00,230.18,230.24,230.0,230.04,8829.0,229.0498,229.1095,228.8707,228.9105,8829.0
2025-05-16 15:25:00,230.05,230.06,229.74,229.81,21341.0,228.9204,228.9304,228.6119,228.6816,21341.0
2025-05-16 15:30:00,229.81,229.93,229.71,229.88,16990.0,228.6816,228.801,228.5821,228.7512,16990.0
2025-05-16 15:35:00,229.85,229.92,229.62,229.68,13574.0,228.7214,228.7911,228.4925,228.5522,13574.0
2025-05-16 15:40:00,229.71,230.02,229.71,230.02,7410.0,228.5821,228.8906,228.5821,228.8906,7410.0
2025-05-16 15:45:00,230.02,230.18,229.83,229.93,12229.0,228.8906,229.0498,228.7015,228.801,12229.0
2025-05-16 15:50:00,229.93,230.25,229.8,230.04,18491.0,228.801,229.1194,228.6716,228.9105,18491.0
2025-05-16 15:55:00,230.04,230.47,229.97,230.22,113286.0,228.9105,229.3383,228.8408,229.0896,113286.0
2025-05-19 09:30:00,230.15,231.16,229.53,230.35,16064.0,229.0199,230.025,228.403,229.2189,16064.0
2025-05-19 09:35:00,230.04,230.9,229.66,229.94,6701.0,228.9105,229.7662,228.5323,228.811,6701.0
2025-05-19 09:40:00,230.02,230.45,229.89,230.43,8141.0,228.8906,229.3184,228.7612,229.2985,8141.0
2025-05-19 09:45:00,230.42,231.07,230.14,230.58,6541.0,229.2886,229.9354,229.01,229.4478,6541.0
2025-05-19 09:50:00,230.5,230.82,230.09,230.46,8804.0,229.3682,229.6866,228.9602,229.3284,8804.0
2025-05-19 09:55:00,230.75,231.11,230.66,230.97,3222.0,229.617,229.9752,229.5274,229.8359,3222.0
2025-05-19 10:00:00,230.93,230.93,230.52,230.78,4513.0,229.7961,229.7961,229.3881,229.6468,4513.0
2025-05-19 10:05:00,230.84,231.09,230.55,230.55,4501.0,229.7065,229.9553,229.418,229.418,4501.0
2025-05-19 10:10:00,230.46,230.88,230.41,230.88,10655.0,229.3284,229.7463,229.2786,229.7463,10655.0
2025-05-19 10:15:00,230.81,230.88,230.43,230.67,3566.0,229.6767,229.7463,229.2985,229.5374,3566.0
2025-05-19 10:20:00,230.54,231.43,230.54,231.43,5199.0,229.408,230.2936,229.408,230.2936,5199.0
2025-05-19 10:25:00,231.33,231.48,230.71,231.48,8082.0,230.1941,230.3434,229.5772,230.3434,8082.0
2025-05-19 10:30:00,231.31,231.55,231.23,231.44,5310.0,230.1742,230.413,230.0946,230.3036,5310.0
2025-05-19 10:35:00,231.45,231.45,231.02,231.21,5138.0,230.3135,230.3135,229.8856,230.0747,5138.0
2025-05-19 10:40:00,231.27,231.39,231.03,231.03,4277.0,230.1344,230.2538,229.8956,229.8956,4277.0
2025-05-19 10:45:00,231.03,231.15,230.74,230.78,6307.0,229.8956,230.015,229.607,229.6468,6307.0
2025-05-19 10:50:00,230.78,230.9,230.51,230.56,4908.0,229.6468,229.7662,229.3782,229.4279,4908.0
2025-05-19 10:55:00,230.71,230.8,230.42,230.59,5950.0,229.5772,229.6667,229.2886,229.4578,5950.0
2025-05-19 11:00:00,230.68,230.95,230.55,230.81,8476.0,229.5473,229.816,229.418,229.6767,8476.0
2025-05-19 11:05:00,230.87,231.01,230.65,230.93,8210.0,229.7364,229.8757,229.5175,229.7961,8210.0
2025-05-19 11:10:00,230.79,231.13,230.79,231.04,3957.0,229.6568,229.9951,229.6568,229.9056,3957.0
2025-05-19 11:15:00,231.07,231.31,231.0,231.26,6412.0,229.9354,230.1742,229.8657,230.1245,6412.0
2025-05-19 11:20:00,231.34,231.34,231.13,231.18,6348.0,230.2041,230.2041,229.9951,230.0449,6348.0
2025-05-19 11:25:00,231.18,231.27,231.05,231.06,7235.0,230.0449,230.1344,229.9155,229.9255,7235.0
2025-05-19 11:30:00,231.09,231.25,231.09,231.17,4838.0,229.9553,230.1145,229.9553,230.0349,4838.0
2025-05-19 11:35:00,231.17,231.21,230.9,231.16,5892.0,230.0349,230.0747,229.7662,230.025,5892.0
2025-05-19 11:40:00,231.21,231.34,231.17,231.23,4153.0,230.0747,230.2041,230.0349,230.0946,4153.0
2025-05-19 11:45:00,231.32,231.52,231.31,231.39,5058.0,230.1842,230.3832,230.1742,230.2538,5058.0
2025-05-19 11:50:00,231.38,231.51,231.25,231.51,3526.0,230.2439,230.3732,230.1145,230.3732,3526.0
2025-05-19 11:55:00,231.46,231.47,231.18,231.32,2961.0,230.3235,230.3334,230.0449,230.1842,2961.0
2025-05-19 12:00:00,231.41,231.45,231.32,231.32,1755.0,230.2737,230.3135,230.1842,230.1842,1755.0
2025-05-19 12:05:00,231.37,231.41,231.23,231.41,4364.0,230.2339,230.2737,230.0946,230.2737,4364.0
2025-05-19 12:10:00,231.41,231.63,231.4,231.57,8009.0,230.2737,230.4927,230.2638,230.4329,8009.0
2025-05-19 12:15:00,231.54,231.65,231.5,231.56,3634.0,230.4031,230.5126,230.3633,230.423,3634.0
2025-05-19 12:20:00,231.51,231.54,231.26,231.38,6371.0,230.3732,230.4031,230.1245,230.2439,6371.0
2025-05-19 12:25:00,231.39,231.53,231.39,231.53,2311.0,230.2538,230.3931,230.2538,230.3931,2311.0
2025-05-19 12:30:00,231.42,231.54,231.31,231.53,6815.0,230.2837,230.4031,230.1742,230.3931,6815.0
2025-05-19 12:35:00,231.58,231.77,231.49,231.77,3876.0,230.4429,230.632,230.3533,230.632,3876.0
2025-05-19 12:40:00,231.66,231.7,231.38,231.61,7529.0,230.5225,230.5623,230.2439,230.4728,7529.0
2025-05-19 12:45:00,231.51,231.7,231.4,231.7,3272.0,230.3732,230.5623,230.2638,230.5623,3272.0
2025-05-19 12:50:00,231.72,231.8,231.61,231.68,1946.0,230.5822,230.6618,230.4728,230.5424,1946.0
2025-05-19 12:55:00,231.67,231.77,231.58,231.77,3597.0,230.5325,230.632,230.4429,230.632,3597.0
2025-05-19 13:00:00,231.64,231.7,231.5,231.5,3009.0,230.5026,230.5623,230.3633,230.3633,3009.0
2025-05-19 13:05:00,231.55,231.55,231.23,231.47,4828.0,230.413,230.413,230.0946,230.3334,4828.0
2025-05-19 13:10:00,231.49,231.5,231.34,231.34,2762.0,230.3533,230.3633,230.2041,230.2041,2762.0
2025-05-19 13:15:00,231.34,231.5,231.3,231.38,5941.0,230.2041,230.3633,230.1643,230.2439,5941.0
2025-05-19 13:20:00,231.36,231.51,231.35,231.43,1710.0,230.224,230.3732,230.214,230.2936,1710.0
2025-05-19 13:25:00,231.43,231.43,231.24,231.24,3937.0,230.2936,230.2936,230.1046,230.1046,3937.0
2025-05-19 13:30:00,231.36,231.41,231.05,231.05,6963.0,230.224,230.2737,229.9155,229.9155,6963.0
2025-05-19 13:35:00,231.17,231.17,230.81,230.81,2600.0,230.0349,230.0349,229.6767,229.6767,2600.0
2025-05-19 13:40:00,230.89,231.02,230.79,230.99,5766.0,229.7563,229.8856,229.6568,229.8558,5766.0
2025-05-19 13:45:00,231.04,231.07,230.81,231.07,4624.0,229.9056,229.9354,229.6767,229.9354,4624.0
2025-05-19 13:50:00,231.09,231.16,231.03,231.1,3037.0,229.9553,230.025,229.8956,229.9653,3037.0
2025-05-19 13:55:00,231.09,231.16,230.92,231.06,5612.0,229.9553,230.025,229.7861,229.9255,5612.0
2025-05-19 14:00:00,231.06,231.1,230.83,230.85,8690.0,229.9255,229.9653,229.6966,229.7165,8690.0
2025-05-19 14:05:00,230.89,231.04,230.75,231.04,3764.0,229.7563,229.9056,229.617,229.9056,3764.0
2025-05-19 14:10:00,231.0,231.14,230.9,231.06,7632.0,229.8657,230.0051,229.7662,229.9255,7632.0
2025-05-19 14:15:00,230.99,230.99,230.79,230.8,5413.0,229.8558,229.8558,229.6568,229.6667,5413.0
2025-05-19 14:20:00,230.83,230.97,230.83,230.94,6417.0,229.6966,229.8359,229.6966,229.806,6417.0
2025-05-19 14:25:00,230.94,231.17,230.94,231.12,3901.0,229.806,230.0349,229.806,229.9852,3901.0
2025-05-19 14:30:00,231.12,231.23,231.01,231.18,3069.0,229.9852,230.0946,229.8757,230.0449,3069.0
2025-05-19 14:35:00,231.15,231.25,231.08,231.22,3260.0,230.015,230.1145,229.9454,230.0847,3260.0
2025-05-19 14:40:00,231.22,231.37,231.1,231.19,5082.0,230.0847,230.2339,229.9653,230.0548,5082.0
2025-05-19 14:45:00,231.2,231.2,230.93,231.06,10618.0,230.0648,230.0648,229.7961,229.9255,10618.0
2025-05-19 14:50:00,231.04,231.06,230.86,231.0,9450.0,229.9056,229.9255,229.7264,229.8657,9450.0
2025-05-19 14:55:00,231.01,231.13,230.98,231.04,5555.0,229.8757,229.9951,229.8458,229.9056,5555.0
2025-05-19 15:00:00,231.15,231.17,230.96,231.05,7336.0,230.015,230.0349,229.8259,229.9155,7336.0
2025-05-19 15:05:00,231.05,231.05,230.8,231.03,7988.0,229.9155,229.9155,229.6667,229.8956,7988.0
2025-05-19 15:10:00,230.97,230.97,230.77,230.83,6706.0,229.8359,229.8359,229.6369,229.6966,6706.0
2025-05-19 15:15:00,230.83,230.83,230.53,230.53,7065.0,229.6966,229.6966,229.3981,229.3981,7065.0
2025-05-19 15:20:00,230.54,230.7,230.51,230.6,11058.0,229.408,229.5672,229.3782,229.4677,11058.0
2025-05-19 15:25:00,230.6,230.72,230.59,230.72,10255.0,229.4677,229.5871,229.4578,229.5871,10255.0
2025-05-19 15:30:00,230.73,230.82,230.55,230.7,10882.0,229.5971,229.6866,229.418,229.5672,10882.0
2025-05-19 15:35:00,230.65,230.89,230.65,230.86,9948.0,229.5175,229.7563,229.5175,229.7264,9948.0
2025-05-19 15:40:00,230.87,231.04,230.76,231.04,7967.0,229.7364,229.9056,229.6269,229.9056,7967.0
2025-05-19 15:45:00,230.99,231.27,230.87,231.2,14364.0,229.8558,230.1344,229.7364,230.0648,14364.0
2025-05-19 15:50:00,231.23,231.46,231.08,231.09,33294.0,230.0946,230.3235,229.9454,229.9553,33294.0
2025-05-19 15:55:00,231.06,231.23,230.83,230.97,109866.0,229.9255,230.0946,229.6966,229.8359,109866.0
2025-05-20 09:30:00,230.02,232.0,229.84,230.79,21944.0,228.8906,230.8608,228.7114,229.6568,21944.0
2025-05-20 09:35:00,230.69,230.93,230.16,230.59,4340.0,229.5573,229.7961,229.0299,229.4578,4340.0
2025-05-20 09:40:00,230.94,230.94,230.34,230.47,2518.0,229.806,229.806,229.209,229.3383,2518.0
2025-05-20 09:45:00,230.25,230.6,230.25,230.44,3650.0,229.1194,229.4677,229.1194,229.3085,3650.0
2025-05-20 09:50:00,230.58,230.58,229.61,229.68,6211.0,229.4478,229.4478,228.4826,228.5522,6211.0
2025-05-20 09:55:00,229.69,229.93,229.61,229.63,8161.0,228.5622,228.801,228.4826,228.5025,8161.0
2025-05-20 10:00:00,229.63,229.84,229.45,229.63,11389.0,228.5025,228.7114,228.3234,228.5025,11389.0
2025-05-20 10:05:00,229.63,229.95,229.1,229.95,6242.0,228.5025,228.8209,227.9751,228.8209,6242.0
2025-05-20 10:10:00,229.82,230.21,229.58,230.21,6586.0,228.6915,229.0796,228.4527,229.0796,6586.0
2025-05-20 10:15:00,230.18,230.46,229.95,230.38,5151.0,229.0498,229.3284,228.8209,229.2488,5151.0
2025-05-20 10:20:00,230.38,230.66,230.23,230.23,5432.0,229.2488,229.5274,229.0995,229.0995,5432.0
2025-05-20 10:25:00,230.38,231.22,230.32,230.91,8398.0,229.2488,230.0847,229.1891,229.7762,8398.0
2025-05-20 10:30:00,231.09,231.26,230.78,231.17,8963.0,229.9553,230.1245,229.6468,230.0349,8963.0
2025-05-20 10:35:00,231.34,231.35,231.18,231.31,3820.0,230.2041,230.214,230.0449,230.1742,3820.0
2025-05-20 10:40:00,231.35,231.84,231.35,231.53,3028.0,230.214,230.7016,230.214,230.3931,3028.0
2025-05-20 10:45:00,231.51,231.7,231.11,231.33,5601.0,230.3732,230.5623,229.9752,230.1941,5601.0
2025-05-20 10:50:00,231.14,231.34,231.0,231.01,2701.0,230.0051,230.2041,229.8657,229.8757,2701.0
2025-05-20 10:55:00,231.18,231.35,231.13,231.19,2744.0,230.0449,230.214,229.9951,230.0548,2744.0
2025-05-20 11:00:00,231.18,231.4,231.02,231.23,3012.0,230.0449,230.2638,229.8856,230.0946,3012.0
2025-05-20 11:05:00,231.3,231.3,230.93,231.17,3741.0,230.1643,230.1643,229.7961,230.0349,3741.0
2025-05-20 11:10:00,231.19,231.62,231.19,231.48,5435.0,230.0548,230.4827,230.0548,230.3434,5435.0
2025-05-20 11:15:00,231.62,231.91,231.43,231.78,4484.0,230.4827,230.7713,230.2936,230.6419,4484.0
2025-05-20 11:20:00,231.73,231.86,231.53,231.7,2457.0,230.5922,230.7215,230.3931,230.5623,2457.0
2025-05-20 11:25:00,231.83,231.84,231.73,231.75,2391.0,230.6917,230.7016,230.5922,230.6121,2391.0
2025-05-20 11:30:00,231.75,231.85,231.58,231.61,7689.0,230.6121,230.7116,230.4429,230.4728,7689.0
2025-05-20 11:35:00,231.7,231.71,231.52,231.61,5806.0,230.5623,230.5723,230.3832,230.4728,5806.0
2025-05-20 11:40:00,231.47,231.62,231.01,231.08,3634.0,230.3334,230.4827,229.8757,229.9454,3634.0
2025-05-20 11:45:00,231.12,231.14,230.71,230.8,11808.0,229.9852,230.0051,229.5772,229.6667,11808.0
2025-05-20 11:50:00,230.73,231.22,230.67,231.12,6260.0,229.5971,230.0847,229.5374,229.9852,6260.0
2025-05-20 11:55:00,231.18,231.29,231.05,231.28,3076.0,230.0449,230.1543,229.9155,230.1444,3076.0
2025-05-20 12:00:00,231.29,231.35,231.04,231.11,3643.0,230.1543,230.214,229.9056,229.9752,3643.0
2025-05-20 12:05:00,231.11,231.22,230.82,230.82,3598.0,229.9752,230.0847,229.6866,229.6866,3598.0
2025-05-20 12:10:00,230.93,230.94,230.62,230.76,4565.0,229.7961,229.806,229.4876,229.6269,4565.0
2025-05-20 12:15:00,230.75,230.8,230.62,230.76,4102.0,229.617,229.6667,229.4876,229.6269,4102.0
2025-05-20 12:20:00,230.8,230.83,230.62,230.62,4399.0,229.6667,229.6966,229.4876,229.4876,4399.0
2025-05-20 12:25:00,230.51,230.71,230.51,230.63,1930.0,229.3782,229.5772,229.3782,229.4976,1930.0
2025-05-20 12:30:00,230.68,230.69,230.45,230.49,5277.0,229.5473,229.5573,229.3184,229.3583,5277.0
2025-05-20 12:35:00,230.53,230.65,230.44,230.56,10800.0,229.3981,229.5175,229.3085,229.4279,10800.0
2025-05-20 12:40:00,230.67,230.86,230.67,230.8,3269.0,229.5374,229.7264,229.5374,229.6667,3269.0
2025-05-20 12:45:00,230.79,230.89,230.64,230.89,4053.0,229.6568,229.7563,229.5075,229.7563,4053.0
2025-05-20 12:50:00,230.92,231.06,230.92,230.97,3237.0,229.7861,229.9255,229.7861,229.8359,3237.0
2025-05-20 12:55:00,231.0,231.12,230.95,231.09,2202.0,229.8657,229.9852,229.816,229.9553,2202.0
2025-05-20 13:00:00,231.09,231.38,231.01,231.28,5595.0,229.9553,230.2439,229.8757,230.1444,5595.0
2025-05-20 13:05:00,231.26,231.33,231.19,231.32,1757.0,230.1245,230.1941,230.0548,230.1842,1757.0
2025-05-20 13:10:00,231.34,231.34,231.2,231.2,3573.0,230.2041,230.2041,230.0648,230.0648,3573.0
2025-05-20 13:15:00,231.25,231.4,231.25,231.34,2661.0,230.1145,230.2638,230.1145,230.2041,2661.0
2025-05-20 13:20:00,231.34,231.35,231.17,231.28,2500.0,230.2041,230.214,230.0349,230.1444,2500.0
2025-05-20 13:25:00,231.3,231.35,231.26,231.35,1822.0,230.1643,230.214,230.1245,230.214,1822.0
2025-05-20 13:30:00,231.35,231.41,231.25,231.4,5577.0,230.214,230.2737,230.1145,230.2638,5577.0
2025-05-20 13:35:00,231.44,231.54,231.35,231.54,2433.0,230.3036,230.4031,230.214,230.4031,2433.0
2025-05-20 13:40:00,231.5,231.52,231.24,231.24,4626.0,230.3633,230.3832,230.1046,230.1046,4626.0
2025-05-20 13:45:00,231.24,231.41,231.18,231.28,4940.0,230.1046,230.2737,230.0449,230.1444,4940.0
2025-05-20 13:50:00,231.29,231.42,231.23,231.24,5540.0,230.1543,230.2837,230.0946,230.1046,5540.0
2025-05-20 13:55:00,231.22,231.41,231.1,231.36,5330.0,230.0847,230.2737,229.9653,230.224,5330.0
2025-05-20 14:00:00,231.39,231.4,231.25,231.27,2372.0,230.2538,230.2638,230.1145,230.1344,2372.0
2025-05-20 14:05:00,231.26,231.4,231.17,231.25,5085.0,230.1245,230.2638,230.0349,230.1145,5085.0
2025-05-20 14:10:00,231.23,231.45,231.17,231.45,4392.0,230.0946,230.3135,230.0349,230.3135,4392.0
2025-05-20 14:15:00,231.4,231.44,231.23,231.43,3919.0,230.2638,230.3036,230.0946,230.2936,3919.0
2025-05-20 14:20:00,231.48,231.5,231.14,231.15,9868.0,230.3434,230.3633,230.0051,230.015,9868.0
2025-05-20 14:25:00,231.2,231.31,230.83,230.88,11241.0,230.0648,230.1742,229.6966,229.7463,11241.0
2025-05-20 14:30:00,230.88,230.88,230.59,230.74,9212.0,229.7463,229.7463,229.4578,229.607,9212.0
2025-05-20 14:35:00,230.68,230.93,230.68,230.86,4448.0,229.5473,229.7961,229.5473,229.7264,4448.0
2025-05-20 14:40:00,230.86,230.91,230.68,230.85,2376.0,229.7264,229.7762,229.5473,229.7165,2376.0
2025-05-20 14:45:00,230.78,230.9,230.63,230.67,6641.0,229.6468,229.7662,229.4976,229.5374,6641.0
2025-05-20 14:50:00,230.66,230.67,230.39,230.4,7102.0,229.5274,229.5374,229.2587,229.2687,7102.0
2025-05-20 14:55:00,230.44,230.68,230.42,230.62,5797.0,229.3085,229.5473,229.2886,229.4876,5797.0
2025-05-20 15:00:00,230.62,230.66,230.16,230.18,7422.0,229.4876,229.5274,229.0299,229.0498,7422.0
2025-05-20 15:05:00,230.2,230.4,230.14,230.26,3113.0,229.0697,229.2687,229.01,229.1294,3113.0
2025-05-20 15:10:00,230.36,230.46,230.25,230.4,3567.0,229.2289,229.3284,229.1194,229.2687,3567.0
2025-05-20 15:15:00,230.38,230.43,230.25,230.4,8222.0,229.2488,229.2985,229.1194,229.2687,8222.0
2025-05-20 15:20:00,230.25,230.41,230.14,230.24,5654.0,229.1194,229.2786,229.01,229.1095,5654.0
2025-05-20 15:25:00,230.2,230.31,230.09,230.16,4658.0,229.0697,229.1791,228.9602,229.0299,4658.0
2025-05-20 15:30:00,230.29,230.4,230.12,230.23,9178.0,229.1592,229.2687,228.9901,229.0995,9178.0
2025-05-20 15:35:00,230.25,230.32,230.13,230.29,5473.0,229.1194,229.1891,229.0,229.1592,5473.0
2025-05-20 15:40:00,230.29,230.29,230.08,230.18,6855.0,229.1592,229.1592,228.9503,229.0498,6855.0
2025-05-20 15:45:00,230.22,230.47,230.18,230.26,10785.0,229.0896,229.3383,229.0498,229.1294,10785.0
2025-05-20 15:50:00,230.28,230.86,230.25,230.66,27844.0,229.1493,229.7264,229.1194,229.5274,27844.0
2025-05-20 15:55:00,230.67,231.01,230.62,230.84,61908.0,229.5374,229.8757,229.4876,229.7065,61908.0
2025-05-21 09:30:00,241.7,241.7,237.44,238.63,234699.0,240.5132,240.5132,236.2741,237.4583,234699.0
2025-05-21 09:35:00,238.46,238.5,236.0,236.34,73869.0,237.2891,237.3289,234.8412,235.1795,73869.0
2025-05-21 09:40:00,236.19,236.38,234.86,235.43,31693.0,235.0303,235.2193,233.7068,234.274,31693.0
2025-05-21 09:45:00,235.43,236.0,234.1,234.72,56359.0,234.274,234.8412,232.9505,233.5675,56359.0
2025-05-21 09:50:00,234.72,234.72,233.56,234.37,33747.0,233.5675,233.5675,232.4132,233.2192,33747.0
2025-05-21 09:55:00,234.36,234.89,233.8,234.88,30064.0,233.2092,233.7366,232.652,233.7267,30064.0
2025-05-21 10:00:00,234.74,234.98,234.36,234.46,15692.0,233.5874,233.8262,233.2092,233.3088,15692.0
2025-05-21 10:05:00,234.42,234.55,233.87,233.89,45092.0,233.269,233.3983,232.7217,232.7416,45092.0
2025-05-21 10:10:00,233.9,234.19,233.63,233.97,33318.0,232.7515,233.0401,232.4828,232.8212,33318.0
2025-05-21 10:15:00,234.14,234.14,232.89,233.1,10774.0,232.9903,232.9903,231.7465,231.9554,10774.0
2025-05-21 10:20:00,233.09,233.77,232.97,233.38,18424.0,231.9455,232.6221,231.8261,232.2341,18424.0
2025-05-21 10:25:00,233.42,233.42,232.3,232.66,18272.0,232.2739,232.2739,231.1594,231.5176,18272.0
2025-05-21 10:30:00,232.53,232.72,232.29,232.41,18369.0,231.3882,231.5773,231.1494,231.2688,18369.0
2025-05-21 10:35:00,232.46,232.69,232.18,232.31,14495.0,231.3186,231.5474,231.04,231.1693,14495.0
2025-05-21 10:40:00,232.36,232.64,231.45,231.7,23385.0,231.2191,231.4977,230.3135,230.5623,23385.0
2025-05-21 10:45:00,231.63,231.99,231.35,231.96,5986.0,230.4927,230.8509,230.214,230.821,5986.0
2025-05-21 10:50:00,232.0,232.42,231.91,232.13,14892.0,230.8608,231.2788,230.7713,230.9902,14892.0
2025-05-21 10:55:00,232.15,232.87,232.09,232.59,11937.0,231.0101,231.7266,230.9504,231.4479,11937.0
2025-05-21 11:00:00,232.59,232.92,232.32,232.32,10147.0,231.4479,231.7763,231.1793,231.1793,10147.0
2025-05-21 11:05:00,232.42,233.2,232.33,232.9,8826.0,231.2788,232.0549,231.1892,231.7564,8826.0
2025-05-21 11:10:00,232.84,232.93,232.05,232.23,16865.0,231.6967,231.7863,230.9106,231.0897,16865.0
2025-05-21 11:15:00,232.34,232.55,231.68,232.4,13112.0,231.1992,231.4081,230.5424,231.2589,13112.0
2025-05-21 11:20:00,232.44,232.85,232.39,232.73,10069.0,231.2987,231.7067,231.2489,231.5873,10069.0
2025-05-21 11:25:00,232.91,232.91,232.17,232.23,5233.0,231.7664,231.7664,231.03,231.0897,5233.0
2025-05-21 11:30:00,232.3,232.35,231.97,232.35,8556.0,231.1594,231.2091,230.831,231.2091,8556.0
2025-05-21 11:35:00,232.25,233.0,232.25,233.0,6870.0,231.1096,231.8559,231.1096,231.8559,6870.0
2025-05-21 11:40:00,232.97,233.3,232.89,233.24,13384.0,231.8261,232.1545,231.7465,232.0947,13384.0
2025-05-21 11:45:00,233.29,233.39,233.06,233.39,5625.0,232.1445,232.244,231.9156,232.244,5625.0
2025-05-21 11:50:00,233.45,233.69,233.42,233.59,11933.0,232.3037,232.5425,232.2739,232.443,11933.0
2025-05-21 11:55:00,233.59,233.76,233.51,233.66,4621.0,232.443,232.6122,232.3634,232.5127,4621.0
2025-05-21 12:00:00,233.66,233.8,233.6,233.65,10864.0,232.5127,232.652,232.453,232.5027,10864.0
2025-05-21 12:05:00,233.59,233.77,233.29,233.29,5965.0,232.443,232.6221,232.1445,232.1445,5965.0
2025-05-21 12:10:00,233.31,233.39,233.1,233.29,5535.0,232.1644,232.244,231.9554,232.1445,5535.0
2025-05-21 12:15:00,233.38,233.49,233.24,233.43,12985.0,232.2341,232.3435,232.0947,232.2838,12985.0
2025-05-21 12:20:00,233.51,233.61,233.22,233.37,5547.0,232.3634,232.4629,232.0748,232.2241,5547.0
2025-05-21 12:25:00,233.37,233.57,233.06,233.24,8305.0,232.2241,232.4231,231.9156,232.0947,8305.0
2025-05-21 12:30:00,233.26,233.59,233.26,233.44,3246.0,232.1147,232.443,232.1147,232.2938,3246.0
2025-05-21 12:35:00,233.54,234.15,233.54,234.11,20280.0,232.3933,233.0003,232.3933,232.9605,20280.0
2025-05-21 12:40:00,234.06,234.23,233.86,234.05,17341.0,232.9107,233.0799,232.7117,232.9008,17341.0
2025-05-21 12:45:00,234.13,234.13,233.88,234.01,3558.0,232.9804,232.9804,232.7316,232.861,3558.0
2025-05-21 12:50:00,234.07,234.07,233.86,233.95,3434.0,232.9207,232.9207,232.7117,232.8013,3434.0
2025-05-21 12:55:00,233.99,234.09,233.79,234.04,10909.0,232.8411,232.9406,232.642,232.8908,10909.0
2025-05-21 13:00:00,234.13,234.68,234.13,234.67,9468.0,232.9804,233.5277,232.9804,233.5177,9468.0
2025-05-21 13:05:00,234.69,234.85,234.62,234.62,7197.0,233.5376,233.6968,233.468,233.468,7197.0
2025-05-21 13:10:00,234.62,234.62,234.34,234.41,4105.0,233.468,233.468,233.1893,233.259,4105.0
2025-05-21 13:15:00,234.31,234.38,233.68,233.98,12461.0,233.1595,233.2292,232.5326,232.8311,12461.0
2025-05-21 13:20:00,233.93,233.93,233.05,233.27,5848.0,232.7814,232.7814,231.9057,232.1246,5848.0
2025-05-21 13:25:00,233.18,233.18,232.91,233.0,2187.0,232.035,232.035,231.7664,231.8559,2187.0
2025-05-21 13:30:00,232.93,233.52,232.75,233.27,16074.0,231.7863,232.3734,231.6072,232.1246,16074.0
2025-05-21 13:35:00,233.33,233.35,232.93,232.93,10206.0,232.1843,232.2042,231.7863,231.7863,10206.0
2025-05-21 13:40:00,232.85,233.42,232.79,233.31,8747.0,231.7067,232.2739,231.647,232.1644,8747.0
2025-05-21 13:45:00,233.31,233.36,232.74,232.81,12669.0,232.1644,232.2142,231.5972,231.6669,12669.0
2025-05-21 13:50:00,232.73,233.05,232.4,233.05,26779.0,231.5873,231.9057,231.2589,231.9057,26779.0
2025-05-21 13:55:00,232.98,233.13,232.77,232.78,6390.0,231.836,231.9853,231.6271,231.637,6390.0
2025-05-21 14:00:00,232.82,232.93,232.46,232.47,8609.0,231.6768,231.7863,231.3186,231.3285,8609.0
2025-05-21 14:05:00,232.57,232.57,232.24,232.49,5325.0,231.428,231.428,231.0997,231.3484,5325.0
2025-05-21 14:10:00,232.49,232.58,232.32,232.58,6415.0,231.3484,231.438,231.1793,231.438,6415.0
2025-05-21 14:15:00,232.55,232.6,232.41,232.45,7739.0,231.4081,231.4579,231.2688,231.3086,7739.0
2025-05-21 14:20:00,232.5,232.53,232.27,232.33,8895.0,231.3584,231.3882,231.1295,231.1892,8895.0
2025-05-21 14:25:00,232.42,232.61,232.38,232.54,6230.0,231.2788,231.4678,231.239,231.3982,6230.0
2025-05-21 14:30:00,232.53,232.75,232.48,232.73,9244.0,231.3882,231.6072,231.3385,231.5873,9244.0
2025-05-21 14:35:00,232.73,232.95,232.65,232.65,7449.0,231.5873,231.8062,231.5076,231.5076,7449.0
2025-05-21 14:40:00,232.74,232.81,232.6,232.81,5427.0,231.5972,231.6669,231.4579,231.6669,5427.0
2025-05-21 14:45:00,232.83,232.88,232.61,232.61,11372.0,231.6868,231.7365,231.4678,231.4678,11372.0
2025-05-21 14:50:00,232.41,232.52,232.36,232.4,5075.0,231.2688,231.3783,231.2191,231.2589,5075.0
2025-05-21 14:55:00,232.4,232.59,232.28,232.49,12049.0,231.2589,231.4479,231.1395,231.3484,12049.0
2025-05-21 15:00:00,232.52,232.63,232.44,232.56,6330.0,231.3783,231.4877,231.2987,231.4181,6330.0
2025-05-21 15:05:00,232.59,232.6,232.29,232.43,7402.0,231.4479,231.4579,231.1494,231.2887,7402.0
2025-05-21 15:10:00,232.39,232.81,232.2,232.77,13555.0,231.2489,231.6669,231.0599,231.6271,13555.0
2025-05-21 15:15:00,232.76,233.04,232.67,232.73,14883.0,231.6171,231.8957,231.5275,231.5873,14883.0
2025-05-21 15:20:00,232.72,232.73,232.47,232.51,9048.0,231.5773,231.5873,231.3285,231.3683,9048.0
2025-05-21 15:25:00,232.47,232.59,232.13,232.2,19732.0,231.3285,231.4479,230.9902,231.0599,19732.0
2025-05-21 15:30:00,232.17,232.38,231.91,232.27,10895.0,231.03,231.239,230.7713,231.1295,10895.0
2025-05-21 15:35:00,232.19,232.58,232.13,232.48,9371.0,231.0499,231.438,230.9902,231.3385,9371.0
2025-05-21 15:40:00,232.48,232.68,232.37,232.61,13439.0,231.3385,231.5375,231.229,231.4678,13439.0
2025-05-21 15:45:00,232.71,232.82,232.41,232.49,23542.0,231.5674,231.6768,231.2688,231.3484,23542.0
2025-05-21 15:50:00,232.56,232.72,232.38,232.58,51281.0,231.4181,231.5773,231.239,231.438,51281.0
2025-05-21 15:55:00,232.58,232.86,232.36,232.51,167225.0,231.438,231.7166,231.2191,231.3683,167225.0
2025-05-22 09:30:00,233.0,234.51,232.73,234.31,61112.0,231.8559,233.3585,231.5873,233.1595,61112.0
2025-05-22 09:35:00,234.18,234.18,233.45,234.18,9151.0,233.0301,233.0301,232.3037,233.0301,9151.0
2025-05-22 09:40:00,234.26,235.33,234.25,235.17,20369.0,233.1097,234.1745,233.0998,234.0153,20369.0
2025-05-22 09:45:00,235.21,235.52,234.29,234.62,15580.0,234.0551,234.3636,233.1396,233.468,15580.0
2025-05-22 09:50:00,234.54,234.61,234.18,234.35,8215.0,233.3884,233.458,233.0301,233.1993,8215.0
2025-05-22 09:55:00,234.24,234.52,234.05,234.18,20795.0,233.0898,233.3685,232.9008,233.0301,20795.0
2025-05-22 10:00:00,234.24,234.71,234.19,234.4,16534.0,233.0898,233.5575,233.0401,233.2491,16534.0
2025-05-22 10:05:00,234.33,234.47,233.97,234.33,104417.0,233.1794,233.3187,232.8212,233.1794,104417.0
2025-05-22 10:10:00,234.45,234.48,233.81,234.01,31944.0,233.2988,233.3287,232.6619,232.861,31944.0
2025-05-22 10:15:00,234.01,234.03,233.33,233.93,33422.0,232.861,232.8809,232.1843,232.7814,33422.0
2025-05-22 10:20:00,233.93,234.05,233.69,233.75,18614.0,232.7814,232.9008,232.5425,232.6022,18614.0
2025-05-22 10:25:00,233.69,233.94,233.63,233.82,12443.0,232.5425,232.7913,232.4828,232.6719,12443.0
2025-05-22 10:30:00,233.82,233.84,233.11,233.31,11966.0,232.6719,232.6918,231.9654,232.1644,11966.0
2025-05-22 10:35:00,233.27,233.39,233.11,233.28,19493.0,232.1246,232.244,231.9654,232.1346,19493.0
2025-05-22 10:40:00,233.3,233.71,233.24,233.52,9034.0,232.1545,232.5624,232.0947,232.3734,9034.0
2025-05-22 10:45:00,233.47,233.53,233.0,233.0,6887.0,232.3236,232.3833,231.8559,231.8559,6887.0
2025-05-22 10:50:00,233.21,233.31,233.0,233.03,10472.0,232.0649,232.1644,231.8559,231.8858,10472.0
2025-05-22 10:55:00,233.0,233.04,232.73,233.01,8200.0,231.8559,231.8957,231.5873,231.8659,8200.0
2025-05-22 11:00:00,233.09,233.55,233.0,233.45,13251.0,231.9455,232.4032,231.8559,232.3037,13251.0
2025-05-22 11:05:00,233.48,233.99,233.35,233.91,13589.0,232.3336,232.8411,232.2042,232.7615,13589.0
2025-05-22 11:10:00,233.92,233.92,233.45,233.63,7498.0,232.7714,232.7714,232.3037,232.4828,7498.0
2025-05-22 11:15:00,233.58,233.65,233.23,233.25,9729.0,232.4331,232.5027,232.0848,232.1047,9729.0
2025-05-22 11:20:00,233.24,233.47,233.22,233.45,13557.0,232.0947,232.3236,232.0748,232.3037,13557.0
2025-05-22 11:25:00,233.52,233.87,233.42,233.61,17484.0,232.3734,232.7217,232.2739,232.4629,17484.0
2025-05-22 11:30:00,233.48,233.53,233.21,233.52,5270.0,232.3336,232.3833,232.0649,232.3734,5270.0
2025-05-22 11:35:00,233.52,234.08,233.52,233.95,19574.0,232.3734,232.9306,232.3734,232.8013,19574.0
2025-05-22 11:40:00,233.92,234.15,233.88,234.03,15113.0,232.7714,233.0003,232.7316,232.8809,15113.0
2025-05-22 11:45:00,234.07,234.32,234.07,234.25,7340.0,232.9207,233.1694,232.9207,233.0998,7340.0
2025-05-22 11:50:00,234.27,234.54,234.26,234.41,9997.0,233.1197,233.3884,233.1097,233.259,9997.0
2025-05-22 11:55:00,234.36,234.48,234.26,234.4,9174.0,233.2092,233.3287,233.1097,233.2491,9174.0
2025-05-22 12:00:00,234.36,234.77,234.35,234.72,5935.0,233.2092,233.6172,233.1993,233.5675,5935.0
2025-05-22 12:05:00,234.63,234.98,234.57,234.92,9316.0,233.4779,233.8262,233.4182,233.7665,9316.0
2025-05-22 12:10:00,234.99,235.29,234.93,235.24,22864.0,233.8362,234.1347,233.7765,234.0849,22864.0
2025-05-22 12:15:00,235.3,235.54,235.1,235.17,21892.0,234.1446,234.3835,233.9456,234.0153,21892.0
2025-05-22 12:20:00,235.09,235.57,235.07,235.48,14292.0,233.9357,234.4133,233.9158,234.3237,14292.0
2025-05-22 12:25:00,235.55,236.82,235.48,236.12,86342.0,234.3934,235.6572,234.3237,234.9606,86342.0
2025-05-22 12:30:00,236.07,236.76,236.02,236.71,32268.0,234.9109,235.5975,234.8611,235.5477,32268.0
2025-05-22 12:35:00,236.78,237.1,236.75,236.91,32538.0,235.6174,235.9358,235.5875,235.7467,32538.0
2025-05-22 12:40:00,236.91,237.48,236.79,237.39,53600.0,235.7467,236.3139,235.6273,236.2244,53600.0
2025-05-22 12:45:00,237.29,237.36,236.77,236.93,29693.0,236.1249,236.1945,235.6074,235.7666,29693.0
2025-05-22 12:50:00,236.95,237.39,236.94,237.1,42620.0,235.7865,236.2244,235.7766,235.9358,42620.0
2025-05-22 12:55:00,237.16,237.26,236.38,236.58,44214.0,235.9955,236.095,235.2193,235.4183,44214.0
2025-05-22 13:00:00,236.49,237.24,236.48,237.11,20315.0,235.3288,236.0751,235.3188,235.9457,20315.0
2025-05-22 13:05:00,237.16,237.25,236.62,236.79,19112.0,235.9955,236.0851,235.4582,235.6273,19112.0
2025-05-22 13:10:00,236.7,236.71,236.38,236.53,23831.0,235.5378,235.5477,235.2193,235.3686,23831.0
2025-05-22 13:15:00,236.5,237.51,236.5,237.44,19683.0,235.3387,236.3438,235.3387,236.2741,19683.0
2025-05-22 13:20:00,237.49,237.66,237.36,237.5,12082.0,236.3239,236.493,236.1945,236.3338,12082.0
2025-05-22 13:25:00,237.6,238.12,237.6,238.01,19801.0,236.4333,236.9508,236.4333,236.8413,19801.0
2025-05-22 13:30:00,238.02,238.15,237.8,238.1,10914.0,236.8513,236.9806,236.6324,236.9309,10914.0
2025-05-22 13:35:00,238.15,238.15,237.7,237.8,18194.0,236.9806,236.9806,236.5328,236.6324,18194.0
2025-05-22 13:40:00,237.8,237.9,237.7,237.87,25359.0,236.6324,236.7319,236.5328,236.702,25359.0
2025-05-22 13:45:00,237.86,238.04,237.78,237.98,13376.0,236.6921,236.8712,236.6125,236.8115,13376.0
2025-05-22 13:50:00,237.94,238.26,237.79,238.04,24584.0,236.7717,237.0901,236.6224,236.8712,24584.0
2025-05-22 13:55:00,238.12,238.36,238.06,238.36,8687.0,236.9508,237.1896,236.8911,237.1896,8687.0
2025-05-22 14:00:00,238.41,238.69,238.35,238.69,12519.0,237.2394,237.518,237.1797,237.518,12519.0
2025-05-22 14:05:00,238.63,238.73,238.55,238.71,12543.0,237.4583,237.5578,237.3787,237.5379,12543.0
2025-05-22 14:10:00,238.73,238.94,238.61,238.8,15552.0,237.5578,237.7668,237.4384,237.6274,15552.0
2025-05-22 14:15:00,238.83,239.06,238.76,238.92,12510.0,237.6573,237.8862,237.5876,237.7469,12510.0
2025-05-22 14:20:00,239.02,239.15,238.89,239.09,15523.0,237.8464,237.9757,237.717,237.916,15523.0
2025-05-22 14:25:00,239.03,239.21,238.96,239.05,19079.0,237.8563,238.0354,237.7867,237.8762,19079.0
2025-05-22 14:30:00,239.01,239.37,239.0,239.35,20180.0,237.8364,238.1946,237.8265,238.1747,20180.0
2025-05-22 14:35:00,239.35,239.54,239.26,239.44,24035.0,238.1747,238.3638,238.0852,238.2643,24035.0
2025-05-22 14:40:00,239.43,239.91,239.35,239.59,40001.0,238.2544,238.732,238.1747,238.4136,40001.0
2025-05-22 14:45:00,239.58,239.77,239.51,239.6,12982.0,238.4036,238.5927,238.334,238.4235,12982.0
2025-05-22 14:50:00,239.58,239.98,239.57,239.98,14280.0,238.4036,238.8017,238.3937,238.8017,14280.0
2025-05-22 14:55:00,239.97,240.16,239.97,240.11,21818.0,238.7917,238.9808,238.7917,238.931,21818.0
2025-05-22 15:00:00,240.08,240.54,240.02,240.07,32056.0,238.9012,239.3589,238.8415,238.8912,32056.0
2025-05-22 15:05:00,240.08,240.23,239.94,240.02,13753.0,238.9012,239.0504,238.7619,238.8415,13753.0
2025-05-22 15:10:00,240.05,240.13,239.67,239.67,11174.0,238.8713,238.9509,238.4932,238.4932,11174.0
2025-05-22 15:15:00,239.76,240.08,239.63,240.08,17389.0,238.5827,238.9012,238.4534,238.9012,17389.0
2025-05-22 15:20:00,240.08,240.11,239.81,239.86,18902.0,238.9012,238.931,238.6325,238.6822,18902.0
2025-05-22 15:25:00,239.9,240.25,239.89,240.1,24431.0,238.722,239.0703,238.7121,238.9211,24431.0
2025-05-22 15:30:00,240.15,240.29,239.85,240.09,32723.0,238.9708,239.1101,238.6723,238.9111,32723.0
2025-05-22 15:35:00,240.09,240.59,240.02,240.58,35734.0,238.9111,239.4087,238.8415,239.3987,35734.0
2025-05-22 15:40:00,240.58,240.87,240.46,240.5,35233.0,239.3987,239.6873,239.2793,239.3191,35233.0
2025-05-22 15:45:00,240.53,240.53,239.63,239.88,42436.0,239.349,239.349,238.4534,238.7021,42436.0
2025-05-22 15:50:00,240.0,240.17,239.31,239.32,79909.0,238.8216,238.9907,238.1349,238.1449,79909.0
2025-05-22 15:55:00,239.32,239.63,238.89,239.24,266323.0,238.1449,238.4534,237.717,238.0653,266323.0
2025-05-23 09:30:00,237.0,238.25,235.83,236.22,36571.0,235.8363,237.0801,234.672,235.0601,36571.0
2025-05-23 09:35:00,236.12,236.68,235.71,236.04,13434.0,234.9606,235.5179,234.5526,234.881,13434.0
2025-05-23 09:40:00,235.9,237.01,235.89,236.55,12034.0,234.7417,235.8462,234.7317,235.3885,12034.0
2025-05-23 09:45:00,236.79,237.54,236.67,237.48,9839.0,235.6273,236.3736,235.5079,236.3139,9839.0
2025-05-23 09:50:00,237.46,237.66,237.14,237.33,24109.0,236.294,236.493,235.9756,236.1647,24109.0
2025-05-23 09:55:00,237.34,237.5,236.82,237.43,17559.0,236.1746,236.3338,235.6572,236.2642,17559.0
2025-05-23 10:00:00,237.36,237.85,236.98,237.48,25483.0,236.1945,236.6821,235.8164,236.3139,25483.0
2025-05-23 10:05:00,237.48,237.88,237.36,237.46,11473.0,236.3139,236.712,236.1945,236.294,11473.0
2025-05-23 10:10:00,237.38,237.49,236.59,236.73,14271.0,236.2144,236.3239,235.4283,235.5676,14271.0
2025-05-23 10:15:00,236.67,236.8,236.05,236.05,10542.0,235.5079,235.6373,234.891,234.891,10542.0
2025-05-23 10:20:00,236.15,236.48,235.9,236.03,17989.0,234.9905,235.3188,234.7417,234.871,17989.0
2025-05-23 10:25:00,236.12,236.12,235.82,235.99,7104.0,234.9606,234.9606,234.6621,234.8312,7104.0
2025-05-23 10:30:00,235.94,237.16,235.86,236.77,11592.0,234.7815,235.9955,234.7019,235.6074,11592.0
2025-05-23 10:35:00,237.12,237.12,236.5,237.01,8968.0,235.9557,235.9557,235.3387,235.8462,8968.0
2025-05-23 10:40:00,237.01,237.11,236.85,236.87,11210.0,235.8462,235.9457,235.687,235.7069,11210.0
2025-05-23 10:45:00,236.87,236.87,236.46,236.8,9851.0,235.7069,235.7069,235.2989,235.6373,9851.0
2025-05-23 10:50:00,236.67,236.67,236.29,236.51,6156.0,235.5079,235.5079,235.1298,235.3487,6156.0
2025-05-23 10:55:00,236.41,236.6,236.37,236.43,11088.0,235.2492,235.4383,235.2094,235.2691,11088.0
2025-05-23 11:00:00,236.43,236.51,236.2,236.37,8999.0,235.2691,235.3487,235.0402,235.2094,8999.0
2025-05-23 11:05:00,236.46,236.58,235.97,236.58,13526.0,235.2989,235.4183,234.8113,235.4183,13526.0
2025-05-23 11:10:00,236.61,237.11,236.61,236.91,21018.0,235.4482,235.9457,235.4482,235.7467,21018.0
2025-05-23 11:15:00,236.88,237.02,236.61,237.02,9801.0,235.7169,235.8562,235.4482,235.8562,9801.0
2025-05-23 11:20:00,237.03,237.43,236.77,237.43,17307.0,235.8661,236.2642,235.6074,236.2642,17307.0
2025-05-23 11:25:00,237.38,237.43,237.02,237.34,14982.0,236.2144,236.2642,235.8562,236.1746,14982.0
2025-05-23 11:30:00,237.34,237.44,237.21,237.39,9545.0,236.1746,236.2741,236.0453,236.2244,9545.0
2025-05-23 11:35:00,237.38,237.57,237.32,237.47,9350.0,236.2144,236.4035,236.1547,236.304,9350.0
2025-05-23 11:40:00,237.53,237.53,237.04,237.04,8074.0,236.3637,236.3637,235.8761,235.8761,8074.0
2025-05-23 11:45:00,237.08,237.12,236.87,237.05,7117.0,235.9159,235.9557,235.7069,235.886,7117.0
2025-05-23 11:50:00,237.05,237.21,236.68,236.78,10135.0,235.886,236.0453,235.5179,235.6174,10135.0
2025-05-23 11:55:00,236.66,236.86,236.57,236.86,8764.0,235.498,235.697,235.4084,235.697,8764.0
2025-05-23 12:00:00,236.87,237.17,236.59,236.96,10803.0,235.7069,236.0055,235.4283,235.7965,10803.0
2025-05-23 12:05:00,236.87,237.03,236.64,236.68,9150.0,235.7069,235.8661,235.4781,235.5179,9150.0
2025-05-23 12:10:00,236.73,236.8,236.66,236.67,3652.0,235.5676,235.6373,235.498,235.5079,3652.0
2025-05-23 12:15:00,236.73,236.78,236.6,236.78,6232.0,235.5676,235.6174,235.4383,235.6174,6232.0
2025-05-23 12:20:00,236.77,237.31,236.77,237.23,6539.0,235.6074,236.1448,235.6074,236.0652,6539.0
2025-05-23 12:25:00,237.31,237.39,237.17,237.18,3788.0,236.1448,236.2244,236.0055,236.0154,3788.0
2025-05-23 12:30:00,237.22,237.3,237.0,237.14,4549.0,236.0552,236.1348,235.8363,235.9756,4549.0
2025-05-23 12:35:00,237.19,237.55,237.18,237.55,5837.0,236.0254,236.3836,236.0154,236.3836,5837.0
2025-05-23 12:40:00,237.58,237.59,237.36,237.36,12059.0,236.4134,236.4234,236.1945,236.1945,12059.0
2025-05-23 12:45:00,237.43,237.66,237.43,237.66,5996.0,236.2642,236.493,236.2642,236.493,5996.0
2025-05-23 12:50:00,237.67,237.74,237.57,237.74,6471.0,236.503,236.5727,236.4035,236.5727,6471.0
2025-05-23 12:55:00,237.75,237.81,237.48,237.79,8294.0,236.5826,236.6423,236.3139,236.6224,8294.0
2025-05-23 13:00:00,237.75,237.85,237.33,237.36,13959.0,236.5826,236.6821,236.1647,236.1945,13959.0
2025-05-23 13:05:00,237.44,237.58,237.22,237.39,11712.0,236.2741,236.4134,236.0552,236.2244,11712.0
2025-05-23 13:10:00,237.39,237.43,236.95,237.07,25127.0,236.2244,236.2642,235.7865,235.9059,25127.0
2025-05-23 13:15:00,237.03,237.71,236.87,237.71,12541.0,235.8661,236.5428,235.7069,236.5428,12541.0
2025-05-23 13:20:00,237.64,237.75,237.43,237.47,8977.0,236.4731,236.5826,236.2642,236.304,8977.0
2025-05-23 13:25:00,237.48,237.78,237.47,237.73,6729.0,236.3139,236.6125,236.304,236.5627,6729.0
2025-05-23 13:30:00,237.73,237.86,237.56,237.68,12511.0,236.5627,236.6921,236.3935,236.5129,12511.0
2025-05-23 13:35:00,237.68,237.81,237.51,237.62,8303.0,236.5129,236.6423,236.3438,236.4532,8303.0
2025-05-23 13:40:00,237.75,237.77,237.54,237.54,5202.0,236.5826,236.6025,236.3736,236.3736,5202.0
2025-05-23 13:45:00,237.61,237.66,237.49,237.62,8338.0,236.4433,236.493,236.3239,236.4532,8338.0
2025-05-23 13:50:00,237.6,237.73,237.48,237.55,9701.0,236.4333,236.5627,236.3139,236.3836,9701.0
2025-05-23 13:55:00,237.59,237.75,237.39,237.7,9660.0,236.4234,236.5826,236.2244,236.5328,9660.0
2025-05-23 14:00:00,237.77,237.96,237.61,237.96,6969.0,236.6025,236.7916,236.4433,236.7916,6969.0
2025-05-23 14:05:00,237.98,238.17,237.82,238.12,8678.0,236.8115,237.0005,236.6523,236.9508,8678.0
2025-05-23 14:10:00,238.12,238.13,237.92,238.11,6439.0,236.9508,236.9607,236.7518,236.9408,6439.0
2025-05-23 14:15:00,238.17,238.27,237.99,238.09,9757.0,237.0005,237.1001,236.8214,236.9209,9757.0
2025-05-23 14:20:00,238.1,238.1,237.56,237.77,12568.0,236.9309,236.9309,236.3935,236.6025,12568.0
2025-05-23 14:25:00,237.79,238.02,237.72,237.98,6393.0,236.6224,236.8513,236.5528,236.8115,6393.0
2025-05-23 14:30:00,237.98,238.17,237.88,238.15,4700.0,236.8115,237.0005,236.712,236.9806,4700.0
2025-05-23 14:35:00,238.15,238.21,237.75,237.8,11912.0,236.9806,237.0403,236.5826,236.6324,11912.0
2025-05-23 14:40:00,237.75,237.88,237.58,237.65,14249.0,236.5826,236.712,236.4134,236.4831,14249.0
2025-05-23 14:45:00,237.64,238.08,237.64,238.01,12150.0,236.4731,236.911,236.4731,236.8413,12150.0
2025-05-23 14:50:00,238.08,238.35,237.94,238.31,19103.0,236.911,237.1797,236.7717,237.1399,19103.0
2025-05-23 14:55:00,238.26,238.46,238.06,238.14,14506.0,237.0901,237.2891,236.8911,236.9707,14506.0
2025-05-23 15:00:00,238.09,238.12,237.9,237.95,15983.0,236.9209,236.9508,236.7319,236.7816,15983.0
2025-05-23 15:05:00,237.96,238.15,237.76,237.97,16327.0,236.7916,236.9806,236.5926,236.8015,16327.0
2025-05-23 15:10:00,237.94,238.02,237.81,237.98,10371.0,236.7717,236.8513,236.6423,236.8115,10371.0
2025-05-23 15:15:00,238.04,238.07,237.75,237.81,10659.0,236.8712,236.901,236.5826,236.6423,10659.0
2025-05-23 15:20:00,237.84,237.84,237.45,237.63,13869.0,236.6722,236.6722,236.2841,236.4632,13869.0
2025-05-23 15:25:00,237.64,237.67,237.3,237.45,15613.0,236.4731,236.503,236.1348,236.2841,15613.0
2025-05-23 15:30:00,237.41,237.47,237.24,237.42,20785.0,236.2443,236.304,236.0751,236.2542,20785.0
2025-05-23 15:35:00,237.35,237.65,236.95,237.61,65978.0,236.1846,236.4831,235.7865,236.4433,65978.0
2025-05-23 15:40:00,237.62,238.09,237.55,238.09,21412.0,236.4532,236.9209,236.3836,236.9209,21412.0
2025-05-23 15:45:00,238.11,238.2,237.84,237.93,25730.0,236.9408,237.0304,236.6722,236.7617,25730.0
2025-05-23 15:50:00,237.86,237.97,237.14,237.14,59317.0,236.6921,236.8015,235.9756,235.9756,59317.0
2025-05-23 15:55:00,237.17,238.0,236.92,237.62,183549.0,236.0055,236.8314,235.7567,236.4532,183549.0
2025-05-27 09:30:00,240.1,242.0,238.17,241.03,104236.0,238.9211,240.8117,237.0005,239.8465,104236.0
2025-05-27 09:35:00,241.03,241.66,240.65,241.53,34809.0,239.8465,240.4734,239.4684,240.344,34809.0
2025-05-27 09:40:00,241.52,242.0,240.45,240.5,16585.0,240.3341,240.8117,239.2693,239.3191,16585.0
2025-05-27 09:45:00,240.6,241.12,240.02,240.69,18171.0,239.4186,239.9361,238.8415,239.5082,18171.0
2025-05-27 09:50:00,240.47,241.2,240.46,241.2,12632.0,239.2892,240.0157,239.2793,240.0157,12632.0
2025-05-27 09:55:00,241.18,241.43,240.77,241.21,5336.0,239.9958,240.2445,239.5878,240.0256,5336.0
2025-05-27 10:00:00,241.23,241.74,241.04,241.14,16812.0,240.0455,240.553,239.8564,239.956,16812.0
2025-05-27 10:05:00,241.16,241.97,241.16,241.63,9903.0,239.9759,240.7819,239.9759,240.4436,9903.0
2025-05-27 10:10:00,241.55,241.75,241.45,241.64,22834.0,240.3639,240.563,240.2644,240.4535,22834.0
2025-05-27 10:15:00,241.66,242.13,241.64,242.01,14605.0,240.4734,240.9411,240.4535,240.8217,14605.0
2025-05-27 10:20:00,242.14,242.23,241.98,242.19,14082.0,240.951,241.0406,240.7918,241.0008,14082.0
2025-05-27 10:25:00,242.13,242.66,242.07,242.33,40164.0,240.9411,241.4685,240.8814,241.1401,40164.0
2025-05-27 10:30:00,242.4,242.43,241.89,242.09,15369.0,241.2098,241.2396,240.7023,240.9013,15369.0
2025-05-27 10:35:00,242.1,242.41,242.01,242.28,16253.0,240.9112,241.2197,240.8217,241.0904,16253.0
2025-05-27 10:40:00,242.28,242.84,242.1,242.84,13451.0,241.0904,241.6476,240.9112,241.6476,13451.0
2025-05-27 10:45:00,242.83,242.97,242.51,242.56,13384.0,241.6377,241.777,241.3192,241.369,13384.0
2025-05-27 10:50:00,242.56,242.74,242.56,242.66,8149.0,241.369,241.5481,241.369,241.4685,8149.0
2025-05-27 10:55:00,242.66,242.75,241.85,241.95,32066.0,241.4685,241.5581,240.6625,240.762,32066.0
2025-05-27 11:00:00,241.89,242.2,241.52,242.2,17208.0,240.7023,241.0108,240.3341,241.0108,17208.0
2025-05-27 11:05:00,242.05,242.06,241.58,241.95,16619.0,240.8615,240.8714,240.3938,240.762,16619.0
2025-05-27 11:10:00,241.87,241.99,241.59,241.89,13201.0,240.6824,240.8018,240.4037,240.7023,13201.0
2025-05-27 11:15:00,241.9,242.03,241.74,241.91,9427.0,240.7122,240.8416,240.553,240.7222,9427.0
2025-05-27 11:20:00,241.91,242.23,241.9,242.15,9028.0,240.7222,241.0406,240.7122,240.961,9028.0
2025-05-27 11:25:00,242.23,242.77,242.19,242.65,12543.0,241.0406,241.578,241.0008,241.4585,12543.0
2025-05-27 11:30:00,242.58,242.79,242.42,242.47,6558.0,241.3889,241.5979,241.2297,241.2794,6558.0
2025-05-27 11:35:00,242.45,242.96,242.45,242.93,7720.0,241.2595,241.767,241.2595,241.7372,7720.0
2025-05-27 11:40:00,242.91,243.05,242.76,243.04,6823.0,241.7173,241.8566,241.568,241.8466,6823.0
2025-05-27 11:45:00,242.95,243.13,242.76,242.87,11147.0,241.7571,241.9362,241.568,241.6775,11147.0
2025-05-27 11:50:00,242.88,242.88,242.71,242.85,2364.0,241.6874,241.6874,241.5182,241.6576,2364.0
2025-05-27 11:55:00,242.78,243.5,242.78,243.5,9066.0,241.5879,242.3044,241.5879,242.3044,9066.0
2025-05-27 12:00:00,243.5,243.78,243.36,243.36,12165.0,242.3044,242.583,242.1651,242.1651,12165.0
2025-05-27 12:05:00,243.58,243.69,243.33,243.41,8694.0,242.384,242.4934,242.1352,242.2148,8694.0
2025-05-27 12:10:00,243.51,243.61,243.4,243.58,8201.0,242.3143,242.4138,242.2049,242.384,8201.0
2025-05-27 12:15:00,243.49,243.71,243.45,243.67,5272.0,242.2944,242.5133,242.2546,242.4735,5272.0
2025-05-27 12:20:00,243.67,243.82,243.58,243.82,2901.0,242.4735,242.6228,242.384,242.6228,2901.0
2025-05-27 12:25:00,243.8,244.08,243.64,244.0,9031.0,242.6029,242.8815,242.4437,242.8019,9031.0
2025-05-27 12:30:00,244.06,244.17,243.97,244.17,1426.0,242.8616,242.9711,242.7721,242.9711,1426.0
2025-05-27 12:35:00,244.08,244.41,244.07,244.4,9912.0,242.8815,243.2099,242.8716,243.2,9912.0
2025-05-27 12:40:00,244.4,244.66,244.32,244.64,9867.0,243.2,243.4587,243.1203,243.4388,9867.0
2025-05-27 12:45:00,244.7,244.71,244.32,244.37,10918.0,243.4985,243.5084,243.1203,243.1701,10918.0
2025-05-27 12:50:00,244.4,244.61,244.35,244.56,2735.0,243.2,243.4089,243.1502,243.3592,2735.0
2025-05-27 12:55:00,244.6,244.97,244.55,244.92,4893.0,243.399,243.7672,243.3492,243.7174,4893.0
2025-05-27 13:00:00,244.9,245.36,244.84,245.35,19243.0,243.6975,244.1552,243.6378,244.1453,19243.0
2025-05-27 13:05:00,245.21,245.38,245.12,245.35,28807.0,244.006,244.1751,243.9164,244.1453,28807.0
2025-05-27 13:10:00,245.35,245.38,245.19,245.38,9252.0,244.1453,244.1751,243.9861,244.1751,9252.0
2025-05-27 13:15:00,245.33,245.34,244.88,244.89,8619.0,244.1254,244.1353,243.6776,243.6875,8619.0
2025-05-27 13:20:00,244.88,245.01,244.88,244.93,2593.0,243.6776,243.807,243.6776,243.7273,2593.0
2025-05-27 13:25:00,244.88,245.36,244.88,245.36,8027.0,243.6776,244.1552,243.6776,244.1552,8027.0
2025-05-27 13:30:00,245.28,245.64,245.26,245.59,9560.0,244.0756,244.4339,244.0557,244.3841,9560.0
2025-05-27 13:35:00,245.67,246.14,245.67,246.07,13506.0,244.4637,244.9314,244.4637,244.8618,13506.0
2025-05-27 13:40:00,246.07,246.58,245.97,246.09,14320.0,244.8618,245.3692,244.7622,244.8817,14320.0
2025-05-27 13:45:00,246.05,246.34,245.99,246.18,4803.0,244.8418,245.1304,244.7821,244.9712,4803.0
2025-05-27 13:50:00,246.32,246.38,246.14,246.23,12830.0,245.1105,245.1702,244.9314,245.021,12830.0
2025-05-27 13:55:00,246.25,246.61,246.21,246.57,10980.0,245.0409,245.3991,245.0011,245.3593,10980.0
2025-05-27 14:00:00,246.58,246.83,246.51,246.7,7481.0,245.3692,245.618,245.2996,245.4887,7481.0
2025-05-27 14:05:00,246.64,246.86,246.53,246.84,7535.0,245.429,245.6479,245.3195,245.628,7535.0
2025-05-27 14:10:00,246.74,246.94,246.63,246.84,11333.0,245.5285,245.7275,245.419,245.628,11333.0
2025-05-27 14:15:00,246.87,246.94,246.58,246.88,10572.0,245.6578,245.7275,245.3692,245.6678,10572.0
2025-05-27 14:20:00,246.74,246.96,246.64,246.87,6250.0,245.5285,245.7474,245.429,245.6578,6250.0
2025-05-27 14:25:00,246.94,247.04,246.55,246.65,11611.0,245.7275,245.827,245.3394,245.4389,11611.0
2025-05-27 14:30:00,246.67,246.72,246.56,246.68,3095.0,245.4588,245.5086,245.3493,245.4688,3095.0
2025-05-27 14:35:00,246.67,247.03,246.59,246.75,18583.0,245.4588,245.817,245.3792,245.5384,18583.0
2025-05-27 14:40:00,246.87,246.95,246.71,246.86,5043.0,245.6578,245.7374,245.4986,245.6479,5043.0
2025-05-27 14:45:00,246.86,247.01,246.61,246.69,10731.0,245.6479,245.7971,245.3991,245.4787,10731.0
2025-05-27 14:50:00,246.78,246.89,246.6,246.68,3760.0,245.5683,245.6777,245.3891,245.4688,3760.0
2025-05-27 14:55:00,246.68,246.95,246.49,246.57,17433.0,245.4688,245.7374,245.2797,245.3593,17433.0
2025-05-27 15:00:00,246.58,246.81,246.5,246.51,11383.0,245.3692,245.5981,245.2896,245.2996,11383.0
2025-05-27 15:05:00,246.59,246.9,246.59,246.9,6376.0,245.3792,245.6877,245.3792,245.6877,6376.0
2025-05-27 15:10:00,246.9,247.13,246.83,247.09,18564.0,245.6877,245.9165,245.618,245.8767,18564.0
2025-05-27 15:15:00,247.09,247.32,247.06,247.26,19940.0,245.8767,246.1056,245.8469,246.0459,19940.0
2025-05-27 15:20:00,247.31,247.43,247.05,247.39,9129.0,246.0957,246.2151,245.8369,246.1753,9129.0
2025-05-27 15:25:00,247.42,247.74,247.4,247.68,28157.0,246.2051,246.5236,246.1852,246.4638,28157.0
2025-05-27 15:30:00,247.7,248.06,247.67,247.94,23760.0,246.4837,246.842,246.4539,246.7226,23760.0
2025-05-27 15:35:00,248.05,248.25,247.92,248.24,41855.0,246.832,247.031,246.7027,247.0211,41855.0
2025-05-27 15:40:00,248.16,248.41,247.99,248.16,24065.0,246.9415,247.1903,246.7723,246.9415,24065.0
2025-05-27 15:45:00,248.1,248.32,247.74,247.85,21459.0,246.8818,247.1007,246.5236,246.633,21459.0
2025-05-27 15:50:00,247.85,248.47,247.71,248.34,57383.0,246.633,247.25,246.4937,247.1206,57383.0
2025-05-27 15:55:00,248.24,248.32,247.86,248.0,205532.0,247.0211,247.1007,246.643,246.7823,205532.0
2025-05-28 09:30:00,248.73,249.13,246.97,247.22,120030.0,247.5087,247.9067,245.7573,246.0061,120030.0
2025-05-28 09:35:00,247.16,248.39,247.13,247.79,34889.0,245.9464,247.1704,245.9165,246.5733,34889.0
2025-05-28 09:40:00,247.79,247.91,247.29,247.51,40157.0,246.5733,246.6927,246.0758,246.2947,40157.0
2025-05-28 09:45:00,247.49,247.73,247.03,247.32,56056.0,246.2748,246.5136,245.817,246.1056,56056.0
2025-05-28 09:50:00,247.32,247.53,246.15,246.21,32517.0,246.1056,246.3146,244.9414,245.0011,32517.0
2025-05-28 09:55:00,246.13,246.51,245.89,246.21,16168.0,244.9215,245.2996,244.6826,245.0011,16168.0
2025-05-28 10:00:00,246.21,246.36,245.5,246.24,25350.0,245.0011,245.1503,244.2945,245.0309,25350.0
2025-05-28 10:05:00,246.31,246.36,245.72,245.99,19042.0,245.1006,245.1503,244.5135,244.7821,19042.0
2025-05-28 10:10:00,245.98,245.98,245.09,245.29,10574.0,244.7722,244.7722,243.8866,244.0856,10574.0
2025-05-28 10:15:00,245.22,245.34,244.83,245.33,22494.0,244.0159,244.1353,243.6278,244.1254,22494.0
2025-05-28 10:20:00,245.38,246.09,245.34,245.81,5647.0,244.1751,244.8817,244.1353,244.603,5647.0
2025-05-28 10:25:00,245.81,246.08,245.3,245.32,14557.0,244.603,244.8717,244.0955,244.1154,14557.0
2025-05-28 10:30:00,245.32,245.71,245.15,245.71,14196.0,244.1154,244.5035,243.9463,244.5035,14196.0
2025-05-28 10:35:00,245.71,245.78,245.21,245.3,10296.0,244.5035,244.5732,244.006,244.0955,10296.0
2025-05-28 10:40:00,245.36,245.97,245.3,245.95,7088.0,244.1552,244.7622,244.0955,244.7423,7088.0
2025-05-28 10:45:00,245.95,246.47,245.95,246.33,13482.0,244.7423,245.2598,244.7423,245.1205,13482.0
2025-05-28 10:50:00,246.38,246.51,246.24,246.4,5448.0,245.1702,245.2996,245.0309,245.1901,5448.0
2025-05-28 10:55:00,246.34,246.57,246.03,246.5,4909.0,245.1304,245.3593,244.8219,245.2896,4909.0
2025-05-28 11:00:00,246.5,246.66,245.73,245.87,25754.0,245.2896,245.4489,244.5234,244.6627,25754.0
2025-05-28 11:05:00,245.84,245.98,244.26,244.3,22500.0,244.6329,244.7722,243.0606,243.1004,22500.0
2025-05-28 11:10:00,244.19,244.96,242.55,243.56,91856.0,242.991,243.7572,241.359,242.3641,91856.0
2025-05-28 11:15:00,243.56,244.34,243.35,243.96,21111.0,242.3641,243.1402,242.1551,242.7621,21111.0
2025-05-28 11:20:00,243.98,244.06,243.44,243.62,7122.0,242.782,242.8616,242.2447,242.4238,7122.0
2025-05-28 11:25:00,243.61,244.77,243.61,244.54,20014.0,242.4138,243.5681,242.4138,243.3393,20014.0
2025-05-28 11:30:00,244.66,245.21,244.59,245.21,31485.0,243.4587,244.006,243.389,244.006,31485.0
2025-05-28 11:35:00,245.29,245.56,245.1,245.4,19440.0,244.0856,244.3543,243.8965,244.195,19440.0
2025-05-28 11:40:00,245.45,245.89,245.43,245.81,28265.0,244.2448,244.6826,244.2249,244.603,28265.0
2025-05-28 11:45:00,245.68,245.81,244.75,245.05,48312.0,244.4737,244.603,243.5482,243.8468,48312.0
2025-05-28 11:50:00,245.07,245.07,244.63,244.75,4714.0,243.8667,243.8667,243.4288,243.5482,4714.0
2025-05-28 11:55:00,244.8,244.84,244.21,244.51,8270.0,243.598,243.6378,243.0109,243.3094,8270.0
2025-05-28 12:00:00,244.51,245.03,244.51,244.75,10128.0,243.3094,243.8269,243.3094,243.5482,10128.0
2025-05-28 12:05:00,244.71,245.16,244.62,245.03,8405.0,243.5084,243.9562,243.4189,243.8269,8405.0
2025-05-28 12:10:00,245.03,245.26,244.93,245.14,12056.0,243.8269,244.0557,243.7273,243.9363,12056.0
2025-05-28 12:15:00,245.14,245.25,245.0,245.25,10479.0,243.9363,244.0458,243.797,244.0458,10479.0
2025-05-28 12:20:00,245.25,245.31,245.06,245.31,5197.0,244.0458,244.1055,243.8567,244.1055,5197.0
2025-05-28 12:25:00,245.29,245.52,245.2,245.35,7500.0,244.0856,244.3145,243.996,244.1453,7500.0
2025-05-28 12:30:00,245.35,245.35,245.08,245.14,7249.0,244.1453,244.1453,243.8766,243.9363,7249.0
2025-05-28 12:35:00,245.21,245.57,245.2,245.49,7800.0,244.006,244.3642,243.996,244.2846,7800.0
2025-05-28 12:40:00,245.55,245.57,245.08,245.3,10528.0,244.3443,244.3642,243.8766,244.0955,10528.0
2025-05-28 12:45:00,245.2,245.37,245.17,245.36,4490.0,243.996,244.1652,243.9662,244.1552,4490.0
2025-05-28 12:50:00,245.27,245.27,245.02,245.06,5216.0,244.0657,244.0657,243.8169,243.8567,5216.0
2025-05-28 12:55:00,244.96,245.03,244.84,244.93,2177.0,243.7572,243.8269,243.6378,243.7273,2177.0
2025-05-28 13:00:00,244.93,245.21,244.92,245.2,6002.0,243.7273,244.006,243.7174,243.996,6002.0
2025-05-28 13:05:00,245.12,245.35,245.04,245.28,5533.0,243.9164,244.1453,243.8368,244.0756,5533.0
2025-05-28 13:10:00,245.37,245.37,245.11,245.3,18548.0,244.1652,244.1652,243.9065,244.0955,18548.0
2025-05-28 13:15:00,245.19,245.3,244.83,244.95,8563.0,243.9861,244.0955,243.6278,243.7473,8563.0
2025-05-28 13:20:00,244.9,245.16,244.89,245.04,4480.0,243.6975,243.9562,243.6875,243.8368,4480.0
2025-05-28 13:25:00,245.08,245.31,244.99,245.22,13245.0,243.8766,244.1055,243.7871,244.0159,13245.0
2025-05-28 13:30:00,245.24,245.28,244.36,244.62,11571.0,244.0358,244.0756,243.1601,243.4189,11571.0
2025-05-28 13:35:00,244.7,244.98,244.59,244.94,7707.0,243.4985,243.7771,243.389,243.7373,7707.0
2025-05-28 13:40:00,244.96,245.05,244.85,244.95,8927.0,243.7572,243.8468,243.6477,243.7473,8927.0
2025-05-28 13:45:00,244.87,245.01,244.84,244.92,9517.0,243.6676,243.807,243.6378,243.7174,9517.0
2025-05-28 13:50:00,244.92,245.01,244.77,245.0,12077.0,243.7174,243.807,243.5681,243.797,12077.0
2025-05-28 13:55:00,245.03,245.23,245.02,245.13,15683.0,243.8269,244.0259,243.8169,243.9264,15683.0
2025-05-28 14:00:00,245.17,245.17,244.87,244.94,16147.0,243.9662,243.9662,243.6676,243.7373,16147.0
2025-05-28 14:05:00,244.94,244.94,244.58,244.64,15398.0,243.7373,243.7373,243.3791,243.4388,15398.0
2025-05-28 14:10:00,244.64,244.88,244.62,244.7,15485.0,243.4388,243.6776,243.4189,243.4985,15485.0
2025-05-28 14:15:00,244.74,244.86,244.69,244.74,14671.0,243.5383,243.6577,243.4885,243.5383,14671.0
2025-05-28 14:20:00,244.74,245.05,244.72,244.99,20896.0,243.5383,243.8468,243.5184,243.7871,20896.0
2025-05-28 14:25:00,245.02,245.33,244.92,245.24,33793.0,243.8169,244.1254,243.7174,244.0358,33793.0
2025-05-28 14:30:00,245.33,245.33,245.08,245.13,8780.0,244.1254,244.1254,243.8766,243.9264,8780.0
2025-05-28 14:35:00,245.21,245.4,245.13,245.19,6406.0,244.006,244.195,243.9264,243.9861,6406.0
2025-05-28 14:40:00,245.23,245.23,244.95,244.95,12956.0,244.0259,244.0259,243.7473,243.7473,12956.0
2025-05-28 14:45:00,245.06,245.13,244.75,244.75,9021.0,243.8567,243.9264,243.5482,243.5482,9021.0
2025-05-28 14:50:00,244.75,244.75,244.06,244.34,10866.0,243.5482,243.5482,242.8616,243.1402,10866.0
2025-05-28 14:55:00,244.33,244.57,244.29,244.53,6963.0,243.1303,243.3691,243.0905,243.3293,6963.0
2025-05-28 15:00:00,244.52,244.7,244.48,244.66,10464.0,243.3194,243.4985,243.2796,243.4587,10464.0
2025-05-28 15:05:00,244.7,244.81,244.56,244.71,17184.0,243.4985,243.6079,243.3592,243.5084,17184.0
2025-05-28 15:10:00,244.71,244.91,244.52,244.59,12409.0,243.5084,243.7074,243.3194,243.389,12409.0
2025-05-28 15:15:00,244.6,244.69,244.28,244.53,23159.0,243.399,243.4885,243.0805,243.3293,23159.0
2025-05-28 15:20:00,244.54,244.62,244.41,244.48,17179.0,243.3393,243.4189,243.2099,243.2796,17179.0
2025-05-28 15:25:00,244.55,244.73,244.43,244.47,7111.0,243.3492,243.5283,243.2298,243.2696,7111.0
2025-05-28 15:30:00,244.43,244.57,243.58,243.83,30389.0,243.2298,243.3691,242.384,242.6327,30389.0
2025-05-28 15:35:00,243.8,243.94,243.7,243.83,22400.0,242.6029,242.7422,242.5034,242.6327,22400.0
2025-05-28 15:40:00,243.82,244.1,243.78,244.05,20057.0,242.6228,242.9014,242.583,242.8517,20057.0
2025-05-28 15:45:00,244.03,244.23,243.94,243.95,32482.0,242.8318,243.0308,242.7422,242.7522,32482.0
2025-05-28 15:50:00,243.9,244.05,243.66,243.84,51381.0,242.7024,242.8517,242.4636,242.6427,51381.0
2025-05-28 15:55:00,243.84,244.54,243.74,244.3,179685.0,242.6427,243.3393,242.5432,243.1004,179685.0
2025-05-29 09:30:00,242.19,243.63,241.49,241.99,36523.0,241.0008,242.4337,240.3042,240.8018,36523.0
2025-05-29 09:35:00,242.26,243.02,242.25,242.79,6091.0,241.0705,241.8267,241.0605,241.5979,6091.0
2025-05-29 09:40:00,242.94,243.33,242.59,242.98,12880.0,241.7471,242.1352,241.3988,241.7869,12880.0
2025-05-29 09:45:00,242.98,243.92,242.97,243.6,6527.0,241.7869,242.7223,241.777,242.4039,6527.0
2025-05-29 09:50:00,243.6,243.78,243.36,243.59,3875.0,242.4039,242.583,242.1651,242.3939,3875.0
2025-05-29 09:55:00,243.48,243.48,242.67,242.86,8745.0,242.2845,242.2845,241.4784,241.6675,8745.0
2025-05-29 10:00:00,242.92,242.92,242.38,242.76,19982.0,241.7272,241.7272,241.1899,241.568,19982.0
2025-05-29 10:05:00,242.59,242.67,242.14,242.41,8481.0,241.3988,241.4784,240.951,241.2197,8481.0
2025-05-29 10:10:00,242.41,242.58,241.88,241.97,12404.0,241.2197,241.3889,240.6923,240.7819,12404.0
2025-05-29 10:15:00,242.05,242.31,241.98,241.98,11672.0,240.8615,241.1202,240.7918,240.7918,11672.0
2025-05-29 10:20:00,242.05,242.98,242.0,242.8,9081.0,240.8615,241.7869,240.8117,241.6078,9081.0
2025-05-29 10:25:00,242.77,243.2,242.77,243.07,4748.0,241.578,242.0058,241.578,241.8765,4748.0
2025-05-29 10:30:00,243.11,243.49,242.85,242.92,9908.0,241.9163,242.2944,241.6576,241.7272,9908.0
2025-05-29 10:35:00,242.92,243.69,242.92,243.43,9662.0,241.7272,242.4934,241.7272,242.2347,9662.0
2025-05-29 10:40:00,243.33,243.48,243.04,243.11,3872.0,242.1352,242.2845,241.8466,241.9163,3872.0
2025-05-29 10:45:00,243.09,243.27,242.91,243.21,7245.0,241.8964,242.0755,241.7173,242.0158,7245.0
2025-05-29 10:50:00,243.15,243.15,242.29,242.45,4419.0,241.9561,241.9561,241.1003,241.2595,4419.0
2025-05-29 10:55:00,242.49,242.49,241.99,241.99,10223.0,241.2993,241.2993,240.8018,240.8018,10223.0
2025-05-29 11:00:00,242.03,242.41,242.02,242.14,53473.0,240.8416,241.2197,240.8316,240.951,53473.0
2025-05-29 11:05:00,242.06,242.65,242.02,242.54,20349.0,240.8714,241.4585,240.8316,241.3491,20349.0
2025-05-29 11:10:00,242.59,242.92,242.5,242.52,14441.0,241.3988,241.7272,241.3093,241.3292,14441.0
2025-05-29 11:15:00,242.59,242.78,242.53,242.67,12059.0,241.3988,241.5879,241.3391,241.4784,12059.0
2025-05-29 11:20:00,242.63,242.63,242.31,242.42,17768.0,241.4386,241.4386,241.1202,241.2297,17768.0
2025-05-29 11:25:00,242.41,242.65,242.4,242.55,14662.0,241.2197,241.4585,241.2098,241.359,14662.0
2025-05-29 11:30:00,242.56,242.61,241.66,241.79,18118.0,241.369,241.4187,240.4734,240.6028,18118.0
2025-05-29 11:35:00,241.87,241.88,241.11,241.39,15430.0,240.6824,240.6923,239.9261,240.2047,15430.0
2025-05-29 11:40:00,241.47,241.7,241.27,241.67,9952.0,240.2843,240.5132,240.0853,240.4834,9952.0
2025-05-29 11:45:00,241.67,241.76,241.62,241.68,7418.0,240.4834,240.5729,240.4336,240.4933,7418.0
2025-05-29 11:50:00,241.72,242.2,241.68,242.04,12734.0,240.5331,241.0108,240.4933,240.8515,12734.0
2025-05-29 11:55:00,242.1,242.41,241.53,241.57,21375.0,240.9112,241.2197,240.344,240.3838,21375.0
2025-05-29 12:00:00,241.66,241.95,241.3,241.95,4944.0,240.4734,240.762,240.1152,240.762,4944.0
2025-05-29 12:05:00,241.77,242.19,241.74,241.89,6512.0,240.5829,241.0008,240.553,240.7023,6512.0
2025-05-29 12:10:00,241.98,242.3,241.98,242.3,9588.0,240.7918,241.1103,240.7918,241.1103,9588.0
2025-05-29 12:15:00,242.21,242.92,242.2,242.89,11280.0,241.0207,241.7272,241.0108,241.6974,11280.0
2025-05-29 12:20:00,242.92,243.21,242.73,243.06,16285.0,241.7272,242.0158,241.5382,241.8665,16285.0
2025-05-29 12:25:00,243.06,243.17,242.85,243.06,7527.0,241.8665,241.976,241.6576,241.8665,7527.0
2025-05-29 12:30:00,243.16,243.46,243.02,243.07,13433.0,241.966,242.2646,241.8267,241.8765,13433.0
2025-05-29 12:35:00,243.07,243.07,242.72,243.04,6761.0,241.8765,241.8765,241.5282,241.8466,6761.0
2025-05-29 12:40:00,242.97,243.12,242.93,243.08,6581.0,241.777,241.9262,241.7372,241.8864,6581.0
2025-05-29 12:45:00,243.08,243.19,242.77,242.86,11553.0,241.8864,241.9959,241.578,241.6675,11553.0
2025-05-29 12:50:00,242.85,243.02,242.74,243.02,31577.0,241.6576,241.8267,241.5481,241.8267,31577.0
2025-05-29 12:55:00,242.89,243.2,242.86,243.08,2686.0,241.6974,242.0058,241.6675,241.8864,2686.0
2025-05-29 13:00:00,243.06,243.27,243.06,243.15,3347.0,241.8665,242.0755,241.8665,241.9561,3347.0
2025-05-29 13:05:00,243.2,243.36,242.99,243.03,4322.0,242.0058,242.1651,241.7969,241.8367,4322.0
2025-05-29 13:10:00,243.09,243.25,242.86,242.86,2969.0,241.8964,242.0556,241.6675,241.6675,2969.0
2025-05-29 13:15:00,242.8,242.99,242.73,242.81,18505.0,241.6078,241.7969,241.5382,241.6178,18505.0
2025-05-29 13:20:00,242.86,243.36,242.86,243.19,5121.0,241.6675,242.1651,241.6675,241.9959,5121.0
2025-05-29 13:25:00,243.21,243.21,242.8,242.81,2349.0,242.0158,242.0158,241.6078,241.6178,2349.0
2025-05-29 13:30:00,242.83,242.99,242.64,242.69,18980.0,241.6377,241.7969,241.4486,241.4983,18980.0
2025-05-29 13:35:00,242.7,242.89,242.64,242.81,7867.0,241.5083,241.6974,241.4486,241.6178,7867.0
2025-05-29 13:40:00,242.82,243.36,242.82,243.32,16517.0,241.6277,242.1651,241.6277,242.1253,16517.0
2025-05-29 13:45:00,243.31,243.61,243.11,243.12,9982.0,242.1153,242.4138,241.9163,241.9262,9982.0
2025-05-29 13:50:00,243.2,243.46,243.07,243.35,9760.0,242.0058,242.2646,241.8765,242.1551,9760.0
2025-05-29 13:55:00,243.34,243.46,243.23,243.33,48229.0,242.1452,242.2646,242.0357,242.1352,48229.0
2025-05-29 14:00:00,243.5,243.51,243.43,243.44,1512.0,242.3044,242.3143,242.2347,242.2447,1512.0
2025-05-29 14:05:00,243.52,243.58,243.08,243.08,13438.0,242.3243,242.384,241.8864,241.8864,13438.0
2025-05-29 14:10:00,242.97,243.45,242.96,243.17,17514.0,241.777,242.2546,241.767,241.976,17514.0
2025-05-29 14:15:00,243.12,243.16,242.47,242.47,8871.0,241.9262,241.966,241.2794,241.2794,8871.0
2025-05-29 14:20:00,242.36,242.79,242.32,242.66,11275.0,241.17,241.5979,241.1302,241.4685,11275.0
2025-05-29 14:25:00,242.75,242.96,242.73,242.92,9225.0,241.5581,241.767,241.5382,241.7272,9225.0
2025-05-29 14:30:00,242.96,243.06,242.88,242.96,21221.0,241.767,241.8665,241.6874,241.767,21221.0
2025-05-29 14:35:00,242.92,242.94,242.69,242.88,12160.0,241.7272,241.7471,241.4983,241.6874,12160.0
2025-05-29 14:40:00,242.95,243.1,242.86,243.0,20356.0,241.7571,241.9063,241.6675,241.8068,20356.0
2025-05-29 14:45:00,243.0,243.24,243.0,243.08,7901.0,241.8068,242.0456,241.8068,241.8864,7901.0
2025-05-29 14:50:00,243.06,243.28,243.06,243.11,19729.0,241.8665,242.0855,241.8665,241.9163,19729.0
2025-05-29 14:55:00,243.1,243.15,242.7,242.83,12541.0,241.9063,241.9561,241.5083,241.6377,12541.0
2025-05-29 15:00:00,242.81,243.0,242.75,242.91,8895.0,241.6178,241.8068,241.5581,241.7173,8895.0
2025-05-29 15:05:00,243.02,243.07,242.8,242.96,16898.0,241.8267,241.8765,241.6078,241.767,16898.0
2025-05-29 15:10:00,242.88,243.0,242.78,242.93,10891.0,241.6874,241.8068,241.5879,241.7372,10891.0
2025-05-29 15:15:00,242.95,243.23,242.93,243.19,19792.0,241.7571,242.0357,241.7372,241.9959,19792.0
2025-05-29 15:20:00,243.09,243.18,242.85,242.98,36670.0,241.8964,241.9859,241.6576,241.7869,36670.0
2025-05-29 15:25:00,242.92,243.09,242.77,242.84,6139.0,241.7272,241.8964,241.578,241.6476,6139.0
2025-05-29 15:30:00,242.84,242.96,242.59,242.63,9882.0,241.6476,241.767,241.3988,241.4386,9882.0
2025-05-29 15:35:00,242.59,242.75,242.55,242.67,7063.0,241.3988,241.5581,241.359,241.4784,7063.0
2025-05-29 15:40:00,242.69,243.03,242.62,243.01,16553.0,241.4983,241.8367,241.4287,241.8168,16553.0
2025-05-29 15:45:00,243.02,243.29,242.82,242.96,53648.0,241.8267,242.0954,241.6277,241.767,53648.0
2025-05-29 15:50:00,243.06,243.35,242.83,242.94,42703.0,241.8665,242.1551,241.6377,241.7471,42703.0
2025-05-29 15:55:00,242.95,243.55,242.91,243.43,126172.0,241.7571,242.3541,241.7173,242.2347,126172.0
2025-05-30 09:30:00,244.72,244.75,242.68,244.37,31463.0,243.5184,243.5482,241.4884,243.1701,31463.0
2025-05-30 09:35:00,244.2,244.45,243.74,243.95,8551.0,243.0009,243.2497,242.5432,242.7522,8551.0
2025-05-30 09:40:00,243.87,244.02,243.53,243.8,5774.0,242.6726,242.8218,242.3342,242.6029,5774.0
2025-05-30 09:45:00,243.62,244.23,243.6,243.61,8379.0,242.4238,243.0308,242.4039,242.4138,8379.0
2025-05-30 09:50:00,243.54,244.13,243.48,244.09,17342.0,242.3442,242.9313,242.2845,242.8915,17342.0
2025-05-30 09:55:00,244.13,244.24,243.51,243.51,23049.0,242.9313,243.0407,242.3143,242.3143,23049.0
2025-05-30 10:00:00,243.92,244.26,243.79,243.92,10286.0,242.7223,243.0606,242.5929,242.7223,10286.0
2025-05-30 10:05:00,244.02,244.14,243.76,244.09,5161.0,242.8218,242.9412,242.5631,242.8915,5161.0
2025-05-30 10:10:00,244.09,244.25,243.72,243.75,8409.0,242.8915,243.0507,242.5233,242.5531,8409.0
2025-05-30 10:15:00,243.78,244.25,243.59,244.14,14632.0,242.583,243.0507,242.3939,242.9412,14632.0
2025-05-30 10:20:00,244.11,244.17,243.79,243.96,3884.0,242.9114,242.9711,242.5929,242.7621,3884.0
2025-05-30 10:25:00,243.99,243.99,243.71,243.95,3936.0,242.792,242.792,242.5133,242.7522,3936.0
2025-05-30 10:30:00,243.89,243.98,243.69,243.93,5962.0,242.6925,242.782,242.4934,242.7323,5962.0
2025-05-30 10:35:00,243.84,243.84,243.57,243.57,10825.0,242.6427,242.6427,242.374,242.374,10825.0
2025-05-30 10:40:00,243.47,243.57,243.26,243.31,4140.0,242.2745,242.374,242.0655,242.1153,4140.0
2025-05-30 10:45:00,243.29,243.41,243.2,243.27,3487.0,242.0954,242.2148,242.0058,242.0755,3487.0
2025-05-30 10:50:00,243.37,243.37,243.01,243.03,4326.0,242.175,242.175,241.8168,241.8367,4326.0
2025-05-30 10:55:00,243.13,243.27,242.99,243.07,7903.0,241.9362,242.0755,241.7969,241.8765,7903.0
2025-05-30 11:00:00,243.05,243.5,243.0,243.34,4911.0,241.8566,242.3044,241.8068,242.1452,4911.0
2025-05-30 11:05:00,243.34,243.7,243.27,243.61,3889.0,242.1452,242.5034,242.0755,242.4138,3889.0
2025-05-30 11:10:00,243.54,243.8,243.54,243.68,2456.0,242.3442,242.6029,242.3442,242.4835,2456.0
2025-05-30 11:15:00,243.64,243.78,243.48,243.57,5412.0,242.4437,242.583,242.2845,242.374,5412.0
2025-05-30 11:20:00,243.71,243.71,243.36,243.36,3105.0,242.5133,242.5133,242.1651,242.1651,3105.0
2025-05-30 11:25:00,243.43,243.63,243.34,243.56,3057.0,242.2347,242.4337,242.1452,242.3641,3057.0
2025-05-30 11:30:00,243.44,243.62,243.01,243.01,18144.0,242.2447,242.4238,241.8168,241.8168,18144.0
2025-05-30 11:35:00,243.2,243.2,242.77,242.81,5241.0,242.0058,242.0058,241.578,241.6178,5241.0
2025-05-30 11:40:00,242.94,242.95,242.04,242.04,12301.0,241.7471,241.7571,240.8515,240.8515,12301.0
2025-05-30 11:45:00,242.13,242.35,241.77,242.31,13915.0,240.9411,241.16,240.5829,241.1202,13915.0
2025-05-30 11:50:00,242.31,242.49,242.3,242.34,4654.0,241.1202,241.2993,241.1103,241.1501,4654.0
2025-05-30 11:55:00,242.34,242.52,242.29,242.46,8462.0,241.1501,241.3292,241.1003,241.2695,8462.0
2025-05-30 12:00:00,242.47,242.74,242.41,242.71,16063.0,241.2794,241.5481,241.2197,241.5182,16063.0
2025-05-30 12:05:00,242.85,243.12,242.83,243.12,2876.0,241.6576,241.9262,241.6377,241.9262,2876.0
2025-05-30 12:10:00,243.13,243.15,242.89,242.91,4410.0,241.9362,241.9561,241.6974,241.7173,4410.0
2025-05-30 12:15:00,242.77,242.85,242.36,242.36,1747.0,241.578,241.6576,241.17,241.17,1747.0
2025-05-30 12:20:00,242.49,242.63,242.42,242.51,2684.0,241.2993,241.4386,241.2297,241.3192,2684.0
2025-05-30 12:25:00,242.43,242.58,241.95,242.03,4239.0,241.2396,241.3889,240.762,240.8416,4239.0
2025-05-30 12:30:00,242.06,242.29,241.96,242.22,3161.0,240.8714,241.1003,240.7719,241.0307,3161.0
2025-05-30 12:35:00,242.28,242.75,242.27,242.66,4998.0,241.0904,241.5581,241.0804,241.4685,4998.0
2025-05-30 12:40:00,242.74,242.85,242.58,242.6,2764.0,241.5481,241.6576,241.3889,241.4088,2764.0
2025-05-30 12:45:00,242.44,242.69,242.43,242.62,3818.0,241.2496,241.4983,241.2396,241.4287,3818.0
2025-05-30 12:50:00,242.65,242.8,242.57,242.72,3450.0,241.4585,241.6078,241.3789,241.5282,3450.0
2025-05-30 12:55:00,242.72,243.03,242.68,243.02,4357.0,241.5282,241.8367,241.4884,241.8267,4357.0
2025-05-30 13:00:00,242.94,243.32,242.93,243.22,5997.0,241.7471,242.1253,241.7372,242.0257,5997.0
2025-05-30 13:05:00,243.28,243.39,243.11,243.3,7494.0,242.0855,242.1949,241.9163,242.1054,7494.0
2025-05-30 13:10:00,243.17,243.41,243.09,243.23,3466.0,241.976,242.2148,241.8964,242.0357,3466.0
2025-05-30 13:15:00,243.23,243.5,243.11,243.44,7178.0,242.0357,242.3044,241.9163,242.2447,7178.0
2025-05-30 13:20:00,243.43,243.43,243.25,243.32,4027.0,242.2347,242.2347,242.0556,242.1253,4027.0
2025-05-30 13:25:00,243.33,243.6,243.21,243.59,15029.0,242.1352,242.4039,242.0158,242.3939,15029.0
2025-05-30 13:30:00,243.59,243.68,243.52,243.63,3023.0,242.3939,242.4835,242.3243,242.4337,3023.0
2025-05-30 13:35:00,243.76,243.78,243.63,243.68,3584.0,242.5631,242.583,242.4337,242.4835,3584.0
2025-05-30 13:40:00,243.73,243.92,243.66,243.8,4247.0,242.5332,242.7223,242.4636,242.6029,4247.0
2025-05-30 13:45:00,243.77,243.87,243.6,243.6,2293.0,242.573,242.6726,242.4039,242.4039,2293.0
2025-05-30 13:50:00,243.71,243.86,243.7,243.76,4430.0,242.5133,242.6626,242.5034,242.5631,4430.0
2025-05-30 13:55:00,243.7,243.82,243.6,243.6,3138.0,242.5034,242.6228,242.4039,242.4039,3138.0
2025-05-30 14:00:00,243.68,244.04,243.68,243.97,5808.0,242.4835,242.8417,242.4835,242.7721,5808.0
2025-05-30 14:05:00,243.98,244.22,243.92,244.18,5385.0,242.782,243.0208,242.7223,242.981,5385.0
2025-05-30 14:10:00,244.24,244.35,244.18,244.24,5036.0,243.0407,243.1502,242.981,243.0407,5036.0
2025-05-30 14:15:00,244.26,244.33,244.02,244.09,7075.0,243.0606,243.1303,242.8218,242.8915,7075.0
2025-05-30 14:20:00,244.06,244.19,243.95,243.95,6076.0,242.8616,242.991,242.7522,242.7522,6076.0
2025-05-30 14:25:00,243.94,244.2,243.94,244.11,4393.0,242.7422,243.0009,242.7422,242.9114,4393.0
2025-05-30 14:30:00,244.1,244.33,244.05,244.25,9160.0,242.9014,243.1303,242.8517,243.0507,9160.0
2025-05-30 14:35:00,244.25,244.26,243.93,243.93,9477.0,243.0507,243.0606,242.7323,242.7323,9477.0
2025-05-30 14:40:00,243.89,244.0,243.75,243.75,5730.0,242.6925,242.8019,242.5531,242.5531,5730.0
2025-05-30 14:45:00,243.77,244.09,243.76,244.09,6572.0,242.573,242.8915,242.5631,242.8915,6572.0
2025-05-30 14:50:00,243.99,244.39,243.98,244.29,9167.0,242.792,243.19,242.782,243.0905,9167.0
2025-05-30 14:55:00,244.22,244.32,244.22,244.27,2778.0,243.0208,243.1203,243.0208,243.0706,2778.0
2025-05-30 15:00:00,244.2,244.5,244.2,244.47,8903.0,243.0009,243.2995,243.0009,243.2696,8903.0
2025-05-30 15:05:00,244.43,244.63,244.38,244.38,5953.0,243.2298,243.4288,243.18,243.18,5953.0
2025-05-30 15:10:00,244.38,244.42,244.27,244.33,4957.0,243.18,243.2199,243.0706,243.1303,4957.0
2025-05-30 15:15:00,244.47,244.72,244.42,244.67,6075.0,243.2696,243.5184,243.2199,243.4686,6075.0
2025-05-30 15:20:00,244.63,244.72,244.45,244.64,5958.0,243.4288,243.5184,243.2497,243.4388,5958.0
2025-05-30 15:25:00,244.64,244.81,244.51,244.62,8618.0,243.4388,243.6079,243.3094,243.4189,8618.0
2025-05-30 15:30:00,244.59,244.7,244.31,244.6,11395.0,243.389,243.4985,243.1104,243.399,11395.0
2025-05-30 15:35:00,244.65,244.86,244.35,244.45,12805.0,243.4487,243.6577,243.1502,243.2497,12805.0
2025-05-30 15:40:00,244.44,244.51,243.99,244.12,8557.0,243.2398,243.3094,242.792,242.9213,8557.0
2025-05-30 15:45:00,244.12,244.46,243.91,244.21,34466.0,242.9213,243.2597,242.7124,243.0109,34466.0
2025-05-30 15:50:00,244.3,244.92,244.26,244.35,35718.0,243.1004,243.7174,243.0606,243.1502,35718.0
2025-05-30 15:55:00,244.41,245.1,244.2,244.33,111599.0,243.2099,243.8965,243.0009,243.1303,111599.0
2025-06-02 09:30:00,244.83,244.83,242.61,242.69,21396.0,243.6278,243.6278,241.4187,241.4983,21396.0
2025-06-02 09:35:00,242.97,242.97,242.17,242.73,11402.0,241.777,241.777,240.9809,241.5382,11402.0
2025-06-02 09:40:00,242.75,243.55,242.56,243.55,7598.0,241.5581,242.3541,241.369,242.3541,7598.0
2025-06-02 09:45:00,243.49,244.12,243.38,243.78,10099.0,242.2944,242.9213,242.185,242.583,10099.0
2025-06-02 09:50:00,243.63,243.63,242.54,242.6,4782.0,242.4337,242.4337,241.3491,241.4088,4782.0
2025-06-02 09:55:00,242.69,242.82,242.41,242.66,4630.0,241.4983,241.6277,241.2197,241.4685,4630.0
2025-06-02 10:00:00,242.34,243.14,242.33,242.78,4824.0,241.1501,241.9461,241.1401,241.5879,4824.0
2025-06-02 10:05:00,243.07,243.55,242.92,243.55,9334.0,241.8765,242.3541,241.7272,242.3541,9334.0
2025-06-02 10:10:00,243.36,243.67,243.35,243.61,4867.0,242.1651,242.4735,242.1551,242.4138,4867.0
2025-06-02 10:15:00,243.43,243.92,243.43,243.92,3790.0,242.2347,242.7223,242.2347,242.7223,3790.0
2025-06-02 10:20:00,243.94,244.14,243.69,243.8,5065.0,242.7422,242.9412,242.4934,242.6029,5065.0
2025-06-02 10:25:00,243.8,243.91,243.61,243.71,6411.0,242.6029,242.7124,242.4138,242.5133,6411.0
2025-06-02 10:30:00,243.74,244.14,243.6,244.01,6205.0,242.5432,242.9412,242.4039,242.8119,6205.0
2025-06-02 10:35:00,243.96,243.96,243.04,243.33,2787.0,242.7621,242.7621,241.8466,242.1352,2787.0
2025-06-02 10:40:00,243.09,243.39,242.79,242.82,2505.0,241.8964,242.1949,241.5979,241.6277,2505.0
2025-06-02 10:45:00,242.73,242.9,242.61,242.78,4479.0,241.5382,241.7073,241.4187,241.5879,4479.0
2025-06-02 10:50:00,242.78,243.14,242.78,243.13,3403.0,241.5879,241.9461,241.5879,241.9362,3403.0
2025-06-02 10:55:00,243.06,243.39,242.99,243.24,8704.0,241.8665,242.1949,241.7969,242.0456,8704.0
2025-06-02 11:00:00,243.21,243.28,242.69,242.81,8850.0,242.0158,242.0855,241.4983,241.6178,8850.0
2025-06-02 11:05:00,242.78,242.96,242.55,242.76,8877.0,241.5879,241.767,241.359,241.568,8877.0
2025-06-02 11:10:00,242.72,242.95,242.58,242.58,3552.0,241.5282,241.7571,241.3889,241.3889,3552.0
2025-06-02 11:15:00,242.57,242.84,242.55,242.74,8790.0,241.3789,241.6476,241.359,241.5481,8790.0
2025-06-02 11:20:00,242.73,242.73,242.3,242.3,5011.0,241.5382,241.5382,241.1103,241.1103,5011.0
2025-06-02 11:25:00,242.34,242.39,242.09,242.1,9212.0,241.1501,241.1998,240.9013,240.9112,9212.0
2025-06-02 11:30:00,242.18,242.21,241.87,242.01,13697.0,240.9909,241.0207,240.6824,240.8217,13697.0
2025-06-02 11:35:00,241.99,242.15,241.63,241.64,9259.0,240.8018,240.961,240.4436,240.4535,9259.0
2025-06-02 11:40:00,241.63,241.69,241.5,241.62,15593.0,240.4436,240.5033,240.3142,240.4336,15593.0
2025-06-02 11:45:00,241.6,241.73,241.5,241.61,14704.0,240.4137,240.5431,240.3142,240.4237,14704.0
2025-06-02 11:50:00,241.55,241.64,241.36,241.56,16380.0,240.3639,240.4535,240.1749,240.3739,16380.0
2025-06-02 11:55:00,241.54,241.81,241.33,241.76,11670.0,240.354,240.6227,240.145,240.5729,11670.0
2025-06-02 12:00:00,241.92,241.92,241.62,241.71,9882.0,240.7321,240.7321,240.4336,240.5232,9882.0
2025-06-02 12:05:00,241.71,241.75,241.51,241.65,6091.0,240.5232,240.563,240.3241,240.4635,6091.0
2025-06-02 12:10:00,241.55,241.64,241.41,241.51,12032.0,240.3639,240.4535,240.2246,240.3241,12032.0
2025-06-02 12:15:00,241.52,241.65,241.3,241.59,7461.0,240.3341,240.4635,240.1152,240.4037,7461.0
2025-06-02 12:20:00,241.59,241.59,241.22,241.23,4728.0,240.4037,240.4037,240.0356,240.0455,4728.0
2025-06-02 12:25:00,241.33,241.48,241.08,241.23,6069.0,240.145,240.2943,239.8963,240.0455,6069.0
2025-06-02 12:30:00,241.23,241.41,241.11,241.31,4581.0,240.0455,240.2246,239.9261,240.1251,4581.0
2025-06-02 12:35:00,241.31,241.31,240.92,240.95,4957.0,240.1251,240.1251,239.737,239.7669,4957.0
2025-06-02 12:40:00,240.86,241.27,240.85,241.17,9532.0,239.6773,240.0853,239.6674,239.9858,9532.0
2025-06-02 12:45:00,241.17,241.28,241.0,241.04,7160.0,239.9858,240.0953,239.8166,239.8564,7160.0
2025-06-02 12:50:00,241.11,241.47,241.01,241.37,11389.0,239.9261,240.2843,239.8266,240.1848,11389.0
2025-06-02 12:55:00,241.47,241.56,241.39,241.48,1601.0,240.2843,240.3739,240.2047,240.2943,1601.0
2025-06-02 13:00:00,241.57,241.7,241.32,241.41,6654.0,240.3838,240.5132,240.1351,240.2246,6654.0
2025-06-02 13:05:00,241.45,241.85,241.45,241.84,7476.0,240.2644,240.6625,240.2644,240.6525,7476.0
2025-06-02 13:10:00,241.81,241.98,241.7,241.7,6954.0,240.6227,240.7918,240.5132,240.5132,6954.0
2025-06-02 13:15:00,241.69,241.69,241.39,241.49,4973.0,240.5033,240.5033,240.2047,240.3042,4973.0
2025-06-02 13:20:00,241.49,241.49,241.17,241.25,5529.0,240.3042,240.3042,239.9858,240.0654,5529.0
2025-06-02 13:25:00,241.25,241.25,240.98,241.04,4519.0,240.0654,240.0654,239.7967,239.8564,4519.0
2025-06-02 13:30:00,241.01,241.24,241.01,241.18,3363.0,239.8266,240.0555,239.8266,239.9958,3363.0
2025-06-02 13:35:00,241.19,241.33,241.08,241.31,3296.0,240.0057,240.145,239.8963,240.1251,3296.0
2025-06-02 13:40:00,241.32,241.33,241.07,241.23,21909.0,240.1351,240.145,239.8863,240.0455,21909.0
2025-06-02 13:45:00,241.21,241.35,241.11,241.35,8598.0,240.0256,240.1649,239.9261,240.1649,8598.0
2025-06-02 13:50:00,241.24,241.39,241.24,241.35,3383.0,240.0555,240.2047,240.0555,240.1649,3383.0
2025-06-02 13:55:00,241.38,241.43,241.33,241.37,3120.0,240.1948,240.2445,240.145,240.1848,3120.0
2025-06-02 14:00:00,241.37,241.66,241.35,241.45,8511.0,240.1848,240.4734,240.1649,240.2644,8511.0
2025-06-02 14:05:00,241.46,241.61,241.42,241.59,7391.0,240.2744,240.4237,240.2346,240.4037,7391.0
2025-06-02 14:10:00,241.53,241.55,241.45,241.55,1000.0,240.344,240.3639,240.2644,240.3639,1000.0
2025-06-02 14:15:00,241.64,241.88,241.51,241.76,10304.0,240.4535,240.6923,240.3241,240.5729,10304.0
2025-06-02 14:20:00,241.81,242.29,241.68,242.03,7482.0,240.6227,241.1003,240.4933,240.8416,7482.0
2025-06-02 14:25:00,241.93,242.24,241.93,242.24,6863.0,240.7421,241.0506,240.7421,241.0506,6863.0
2025-06-02 14:30:00,242.05,242.33,242.05,242.06,4099.0,240.8615,241.1401,240.8615,240.8714,4099.0
2025-06-02 14:35:00,242.06,242.08,241.9,241.96,4205.0,240.8714,240.8913,240.7122,240.7719,4205.0
2025-06-02 14:40:00,241.95,242.32,241.86,242.32,22382.0,240.762,241.1302,240.6724,241.1302,22382.0
2025-06-02 14:45:00,242.35,242.54,242.14,242.54,3628.0,241.16,241.3491,240.951,241.3491,3628.0
2025-06-02 14:50:00,242.47,242.66,242.34,242.57,12077.0,241.2794,241.4685,241.1501,241.3789,12077.0
2025-06-02 14:55:00,242.65,242.71,242.5,242.63,4211.0,241.4585,241.5182,241.3093,241.4386,4211.0
2025-06-02 15:00:00,242.71,242.84,242.64,242.78,8765.0,241.5182,241.6476,241.4486,241.5879,8765.0
2025-06-02 15:05:00,242.78,242.86,242.64,242.79,5954.0,241.5879,241.6675,241.4486,241.5979,5954.0
2025-06-02 15:10:00,242.81,243.05,242.78,242.81,4335.0,241.6178,241.8566,241.5879,241.6178,4335.0
2025-06-02 15:15:00,242.81,242.97,242.74,242.85,7151.0,241.6178,241.777,241.5481,241.6576,7151.0
2025-06-02 15:20:00,242.84,242.92,242.73,242.81,9174.0,241.6476,241.7272,241.5382,241.6178,9174.0
2025-06-02 15:25:00,242.8,242.97,242.79,242.82,5564.0,241.6078,241.777,241.5979,241.6277,5564.0
2025-06-02 15:30:00,242.87,242.94,242.6,242.77,10553.0,241.6775,241.7471,241.4088,241.578,10553.0
2025-06-02 15:35:00,242.72,242.97,242.69,242.96,12072.0,241.5282,241.777,241.4983,241.767,12072.0
2025-06-02 15:40:00,242.97,243.08,242.86,243.0,11622.0,241.777,241.8864,241.6675,241.8068,11622.0
2025-06-02 15:45:00,243.06,243.17,242.8,242.84,18742.0,241.8665,241.976,241.6078,241.6476,18742.0
2025-06-02 15:50:00,242.75,243.13,242.75,243.13,23661.0,241.5581,241.9362,241.5581,241.9362,23661.0
2025-06-02 15:55:00,242.97,243.37,242.97,243.26,98283.0,241.777,242.175,241.777,242.0655,98283.0
2025-06-03 09:30:00,242.0,242.58,241.12,242.2,25538.0,242.0,242.58,241.12,242.2,25538.0
2025-06-03 09:35:00,242.2,242.56,241.31,241.86,4888.0,242.2,242.56,241.31,241.86,4888.0
2025-06-03 09:40:00,241.86,243.1,241.61,242.9,6296.0,241.86,243.1,241.61,242.9,6296.0
2025-06-03 09:45:00,242.88,242.88,242.16,242.59,4859.0,242.88,242.88,242.16,242.59,4859.0
2025-06-03 09:50:00,242.66,242.67,242.27,242.44,5415.0,242.66,242.67,242.27,242.44,5415.0
2025-06-03 09:55:00,242.37,242.92,241.78,241.92,5972.0,242.37,242.92,241.78,241.92,5972.0
2025-06-03 10:00:00,241.86,242.11,241.25,241.39,8803.0,241.86,242.11,241.25,241.39,8803.0
2025-06-03 10:05:00,241.5,241.88,241.49,241.83,9897.0,241.5,241.88,241.49,241.83,9897.0
2025-06-03 10:10:00,241.83,242.14,241.28,241.28,6738.0,241.83,242.14,241.28,241.28,6738.0
2025-06-03 10:15:00,241.44,241.71,241.44,241.46,1771.0,241.44,241.71,241.44,241.46,1771.0
2025-06-03 10:20:00,241.46,241.73,241.21,241.38,3616.0,241.46,241.73,241.21,241.38,3616.0
2025-06-03 10:25:00,241.41,241.73,241.24,241.69,5075.0,241.41,241.73,241.24,241.69,5075.0
2025-06-03 10:30:00,241.81,242.07,241.81,241.91,4143.0,241.81,242.07,241.81,241.91,4143.0
2025-06-03 10:35:00,241.97,242.07,241.59,241.64,4182.0,241.97,242.07,241.59,241.64,4182.0
2025-06-03 10:40:00,241.62,242.03,241.49,241.91,5738.0,241.62,242.03,241.49,241.91,5738.0
2025-06-03 10:45:00,241.78,241.78,241.28,241.45,7518.0,241.78,241.78,241.28,241.45,7518.0
2025-06-03 10:50:00,241.39,241.45,241.06,241.21,3611.0,241.39,241.45,241.06,241.21,3611.0
2025-06-03 10:55:00,241.21,241.21,240.65,240.74,5087.0,241.21,241.21,240.65,240.74,5087.0
2025-06-03 11:00:00,240.88,240.91,240.51,240.63,5235.0,240.88,240.91,240.51,240.63,5235.0
2025-06-03 11:05:00,240.62,241.16,240.51,241.06,14934.0,240.62,241.16,240.51,241.06,14934.0
2025-06-03 11:10:00,241.22,241.22,240.97,241.09,4046.0,241.22,241.22,240.97,241.09,4046.0
2025-06-03 11:15:00,241.19,241.31,240.97,241.2,2239.0,241.19,241.31,240.97,241.2,2239.0
2025-06-03 11:20:00,241.17,241.71,241.17,241.71,4751.0,241.17,241.71,241.17,241.71,4751.0
2025-06-03 11:25:00,241.71,241.71,241.47,241.53,4246.0,241.71,241.71,241.47,241.53,4246.0
2025-06-03 11:30:00,241.7,242.16,241.7,242.05,4101.0,241.7,242.16,241.7,242.05,4101.0
2025-06-03 11:35:00,242.03,242.43,242.03,242.38,2552.0,242.03,242.43,242.03,242.38,2552.0
2025-06-03 11:40:00,242.39,242.39,242.11,242.11,4500.0,242.39,242.39,242.11,242.11,4500.0
2025-06-03 11:45:00,242.15,242.6,242.06,242.09,15989.0,242.15,242.6,242.06,242.09,15989.0
2025-06-03 11:50:00,242.09,242.09,241.86,241.88,3706.0,242.09,242.09,241.86,241.88,3706.0
2025-06-03 11:55:00,241.87,242.33,241.83,242.32,3850.0,241.87,242.33,241.83,242.32,3850.0
2025-06-03 12:00:00,242.18,242.18,241.93,242.05,3266.0,242.18,242.18,241.93,242.05,3266.0
2025-06-03 12:05:00,241.93,242.18,241.78,241.88,1861.0,241.93,242.18,241.78,241.88,1861.0
2025-06-03 12:10:00,241.87,242.47,241.87,242.38,6808.0,241.87,242.47,241.87,242.38,6808.0
2025-06-03 12:15:00,242.38,242.59,242.36,242.44,4348.0,242.38,242.59,242.36,242.44,4348.0
2025-06-03 12:20:00,242.46,242.67,242.43,242.6,5193.0,242.46,242.67,242.43,242.6,5193.0
2025-06-03 12:25:00,242.72,242.82,242.59,242.81,4738.0,242.72,242.82,242.59,242.81,4738.0
2025-06-03 12:30:00,242.77,242.93,242.63,242.67,2388.0,242.77,242.93,242.63,242.67,2388.0
2025-06-03 12:35:00,242.62,242.69,242.48,242.58,3360.0,242.62,242.69,242.48,242.58,3360.0
2025-06-03 12:40:00,242.65,242.87,242.59,242.73,5820.0,242.65,242.87,242.59,242.73,5820.0
2025-06-03 12:45:00,242.73,242.73,242.48,242.48,2329.0,242.73,242.73,242.48,242.48,2329.0
2025-06-03 12:50:00,242.55,242.71,242.42,242.51,5808.0,242.55,242.71,242.42,242.51,5808.0
2025-06-03 12:55:00,242.6,242.73,242.56,242.69,2543.0,242.6,242.73,242.56,242.69,2543.0
2025-06-03 13:00:00,242.59,242.8,242.47,242.72,4863.0,242.59,242.8,242.47,242.72,4863.0
2025-06-03 13:05:00,242.67,242.91,242.67,242.82,1923.0,242.67,242.91,242.67,242.82,1923.0
2025-06-03 13:10:00,242.82,243.15,242.82,243.06,3679.0,242.82,243.15,242.82,243.06,3679.0
2025-06-03 13:15:00,243.16,243.16,242.95,243.16,6085.0,243.16,243.16,242.95,243.16,6085.0
2025-06-03 13:20:00,243.1,243.14,243.02,243.13,1894.0,243.1,243.14,243.02,243.13,1894.0
2025-06-03 13:25:00,243.0,243.13,242.92,242.92,4529.0,243.0,243.13,242.92,242.92,4529.0
2025-06-03 13:30:00,242.96,243.26,242.92,243.25,4880.0,242.96,243.26,242.92,243.25,4880.0
2025-06-03 13:35:00,243.28,243.34,243.12,243.34,6536.0,243.28,243.34,243.12,243.34,6536.0
2025-06-03 13:40:00,243.33,243.41,243.25,243.26,2715.0,243.33,243.41,243.25,243.26,2715.0
2025-06-03 13:45:00,243.3,243.31,243.06,243.16,4816.0,243.3,243.31,243.06,243.16,4816.0
2025-06-03 13:50:00,243.07,243.18,242.9,242.98,10692.0,243.07,243.18,242.9,242.98,10692.0
2025-06-03 13:55:00,242.98,242.99,242.87,242.87,2743.0,242.98,242.99,242.87,242.87,2743.0
2025-06-03 14:00:00,242.93,242.97,242.54,242.8,3017.0,242.93,242.97,242.54,242.8,3017.0
2025-06-03 14:05:00,242.77,242.86,242.64,242.71,6013.0,242.77,242.86,242.64,242.71,6013.0
2025-06-03 14:10:00,242.83,242.96,242.71,242.81,4026.0,242.83,242.96,242.71,242.81,4026.0
2025-06-03 14:15:00,242.82,243.04,242.67,242.96,7093.0,242.82,243.04,242.67,242.96,7093.0
2025-06-03 14:20:00,243.07,243.08,242.7,242.71,2934.0,243.07,243.08,242.7,242.71,2934.0
2025-06-03 14:25:00,242.68,242.91,242.67,242.86,4013.0,242.68,242.91,242.67,242.86,4013.0
2025-06-03 14:30:00,242.87,243.03,242.84,242.97,4151.0,242.87,243.03,242.84,242.97,4151.0
2025-06-03 14:35:00,242.97,242.98,242.87,242.87,2000.0,242.97,242.98,242.87,242.87,2000.0
2025-06-03 14:40:00,242.82,242.85,242.7,242.77,2737.0,242.82,242.85,242.7,242.77,2737.0
2025-06-03 14:45:00,242.77,242.97,242.77,242.86,5558.0,242.77,242.97,242.77,242.86,5558.0
2025-06-03 14:50:00,242.84,242.96,242.7,242.89,5712.0,242.84,242.96,242.7,242.89,5712.0
2025-06-03 14:55:00,242.95,243.03,242.89,242.9,3558.0,242.95,243.03,242.89,242.9,3558.0
2025-06-03 15:00:00,242.9,243.1,242.89,243.02,5596.0,242.9,243.1,242.89,243.02,5596.0
2025-06-03 15:05:00,243.05,243.13,243.0,243.1,4558.0,243.05,243.13,243.0,243.1,4558.0
2025-06-03 15:10:00,243.12,243.25,243.05,243.19,12144.0,243.12,243.25,243.05,243.19,12144.0
2025-06-03 15:15:00,243.2,243.26,243.08,243.18,7189.0,243.2,243.26,243.08,243.18,7189.0
2025-06-03 15:20:00,243.24,243.49,243.19,243.41,7442.0,243.24,243.49,243.19,243.41,7442.0
2025-06-03 15:25:00,243.35,243.41,243.2,243.3,5271.0,243.35,243.41,243.2,243.3,5271.0
2025-06-03 15:30:00,243.3,243.46,243.19,243.38,5099.0,243.3,243.46,243.19,243.38,5099.0
2025-06-03 15:35:00,243.4,243.59,243.28,243.43,11905.0,243.4,243.59,243.28,243.43,11905.0
2025-06-03 15:40:00,243.41,243.41,242.98,242.98,5965.0,243.41,243.41,242.98,242.98,5965.0
2025-06-03 15:45:00,243.04,243.16,242.82,242.82,18169.0,243.04,243.16,242.82,242.82,18169.0
2025-06-03 15:50:00,242.82,243.25,242.7,243.14,23680.0,242.82,243.25,242.7,243.14,23680.0
2025-06-03 15:55:00,243.18,243.6,243.14,243.24,76408.0,243.18,243.6,243.14,243.24,76408.0
2025-06-04 09:30:00,244.0,244.55,243.01,243.41,21529.0,244.0,244.55,243.01,243.41,21529.0
2025-06-04 09:35:00,242.86,243.0,242.34,242.73,3766.0,242.86,243.0,242.34,242.73,3766.0
2025-06-04 09:40:00,243.04,244.26,243.04,243.86,2796.0,243.04,244.26,243.04,243.86,2796.0
2025-06-04 09:45:00,243.82,244.36,243.66,244.15,3485.0,243.82,244.36,243.66,244.15,3485.0
2025-06-04 09:50:00,243.97,244.26,243.75,243.97,3764.0,243.97,244.26,243.75,243.97,3764.0
2025-06-04 09:55:00,243.75,243.76,243.15,243.44,4779.0,243.75,243.76,243.15,243.44,4779.0
2025-06-04 10:00:00,243.44,243.8,243.31,243.65,2458.0,243.44,243.8,243.31,243.65,2458.0
2025-06-04 10:05:00,243.72,243.77,243.47,243.61,2131.0,243.72,243.77,243.47,243.61,2131.0
2025-06-04 10:10:00,243.47,243.51,242.84,242.93,5887.0,243.47,243.51,242.84,242.93,5887.0
2025-06-04 10:15:00,243.23,243.28,242.77,242.77,4007.0,243.23,243.28,242.77,242.77,4007.0
2025-06-04 10:20:00,242.75,243.05,242.71,243.02,1346.0,242.75,243.05,242.71,243.02,1346.0
2025-06-04 10:25:00,243.06,243.09,242.43,242.81,10817.0,243.06,243.09,242.43,242.81,10817.0
2025-06-04 10:30:00,242.81,243.03,242.48,242.48,2727.0,242.81,243.03,242.48,242.48,2727.0
2025-06-04 10:35:00,242.46,242.88,242.46,242.74,2229.0,242.46,242.88,242.46,242.74,2229.0
2025-06-04 10:40:00,242.78,242.78,242.35,242.36,3759.0,242.78,242.78,242.35,242.36,3759.0
2025-06-04 10:45:00,242.48,242.78,242.44,242.7,2776.0,242.48,242.78,242.44,242.7,2776.0
2025-06-04 10:50:00,242.69,242.92,242.66,242.74,4157.0,242.69,242.92,242.66,242.74,4157.0
2025-06-04 10:55:00,242.47,242.47,241.98,242.31,6243.0,242.47,242.47,241.98,242.31,6243.0
2025-06-04 11:00:00,242.3,242.88,242.3,242.88,5201.0,242.3,242.88,242.3,242.88,5201.0
2025-06-04 11:05:00,242.87,243.21,242.87,243.11,2047.0,242.87,243.21,242.87,243.11,2047.0
2025-06-04 11:10:00,243.2,243.4,243.13,243.16,3639.0,243.2,243.4,243.13,243.16,3639.0
2025-06-04 11:15:00,243.17,243.35,243.12,243.19,1964.0,243.17,243.35,243.12,243.19,1964.0
2025-06-04 11:20:00,243.28,243.48,243.17,243.48,4370.0,243.28,243.48,243.17,243.48,4370.0
2025-06-04 11:25:00,243.46,243.47,243.19,243.41,1978.0,243.46,243.47,243.19,243.41,1978.0
2025-06-04 11:30:00,243.4,243.4,243.11,243.31,1404.0,243.4,243.4,243.11,243.31,1404.0
2025-06-04 11:35:00,243.17,243.31,243.0,243.22,2887.0,243.17,243.31,243.0,243.22,2887.0
2025-06-04 11:40:00,243.25,243.3,243.09,243.19,4461.0,243.25,243.3,243.09,243.19,4461.0
2025-06-04 11:45:00,243.19,243.42,243.16,243.42,2156.0,243.19,243.42,243.16,243.42,2156.0
2025-06-04 11:50:00,243.34,243.35,243.3,243.3,1300.0,243.34,243.35,243.3,243.3,1300.0
2025-06-04 11:55:00,243.32,243.34,242.97,243.07,1703.0,243.32,243.34,242.97,243.07,1703.0
2025-06-04 12:00:00,243.05,243.29,243.04,243.23,2305.0,243.05,243.29,243.04,243.23,2305.0
2025-06-04 12:05:00,243.22,243.29,243.13,243.2,900.0,243.22,243.29,243.13,243.2,900.0
2025-06-04 12:10:00,243.2,243.21,242.96,242.96,2210.0,243.2,243.21,242.96,242.96,2210.0
2025-06-04 12:15:00,243.03,243.22,242.92,243.22,3784.0,243.03,243.22,242.92,243.22,3784.0
2025-06-04 12:20:00,243.12,243.12,243.04,243.08,600.0,243.12,243.12,243.04,243.08,600.0
2025-06-04 12:25:00,243.17,243.19,243.03,243.03,1696.0,243.17,243.19,243.03,243.03,1696.0
2025-06-04 12:30:00,243.01,243.34,243.01,243.19,3491.0,243.01,243.34,243.01,243.19,3491.0
2025-06-04 12:35:00,243.22,243.34,243.16,243.16,1400.0,243.22,243.34,243.16,243.16,1400.0
2025-06-04 12:40:00,243.32,243.44,242.97,243.31,11906.0,243.32,243.44,242.97,243.31,11906.0
2025-06-04 12:45:00,243.17,243.21,243.1,243.1,800.0,243.17,243.21,243.1,243.1,800.0
2025-06-04 12:50:00,242.99,243.04,242.93,243.04,500.0,242.99,243.04,242.93,243.04,500.0
2025-06-04 12:55:00,243.13,243.37,243.11,243.36,1300.0,243.13,243.37,243.11,243.36,1300.0
2025-06-04 13:00:00,243.38,243.49,243.3,243.44,4169.0,243.38,243.49,243.3,243.44,4169.0
2025-06-04 13:05:00,243.46,243.49,243.39,243.39,2483.0,243.46,243.49,243.39,243.39,2483.0
2025-06-04 13:10:00,243.48,243.54,243.38,243.49,2264.0,243.48,243.54,243.38,243.49,2264.0
2025-06-04 13:15:00,243.52,243.67,243.44,243.54,2928.0,243.52,243.67,243.44,243.54,2928.0
2025-06-04 13:20:00,243.53,243.53,243.39,243.39,966.0,243.53,243.53,243.39,243.39,966.0
2025-06-04 13:25:00,243.5,243.59,243.39,243.5,1854.0,243.5,243.59,243.39,243.5,1854.0
2025-06-04 13:30:00,243.4,243.5,243.39,243.5,400.0,243.4,243.5,243.39,243.5,400.0
2025-06-04 13:35:00,243.61,243.99,243.59,243.74,4412.0,243.61,243.99,243.59,243.74,4412.0
2025-06-04 13:40:00,243.99,244.06,243.93,244.01,2088.0,243.99,244.06,243.93,244.01,2088.0
2025-06-04 13:45:00,243.95,243.95,243.86,243.86,500.0,243.95,243.95,243.86,243.86,500.0
2025-06-04 13:50:00,243.85,243.85,243.85,243.85,100.0,243.85,243.85,243.85,243.85,100.0
2025-06-04 13:55:00,243.93,244.06,243.85,243.9,5412.0,243.93,244.06,243.85,243.9,5412.0
2025-06-04 14:00:00,243.8,243.87,243.62,243.65,2000.0,243.8,243.87,243.62,243.65,2000.0
2025-06-04 14:05:00,243.65,243.76,243.46,243.46,2483.0,243.65,243.76,243.46,243.46,2483.0
2025-06-04 14:10:00,243.46,243.5,243.37,243.4,589.0,243.46,243.5,243.37,243.4,589.0
2025-06-04 14:15:00,243.29,243.5,243.2,243.41,4109.0,243.29,243.5,243.2,243.41,4109.0
2025-06-04 14:20:00,243.54,243.61,243.44,243.55,1845.0,243.54,243.61,243.44,243.55,1845.0
2025-06-04 14:25:00,243.46,243.47,243.3,243.3,622.0,243.46,243.47,243.3,243.3,622.0
2025-06-04 14:30:00,243.25,243.37,243.24,243.3,2000.0,243.25,243.37,243.24,243.3,2000.0
2025-06-04 14:35:00,243.28,243.38,243.23,243.27,3189.0,243.28,243.38,243.23,243.27,3189.0
2025-06-04 14:40:00,243.21,243.36,243.17,243.19,1629.0,243.21,243.36,243.17,243.19,1629.0
2025-06-04 14:45:00,243.33,243.34,243.26,243.26,921.0,243.33,243.34,243.26,243.26,921.0
2025-06-04 14:50:00,243.14,243.15,243.03,243.09,800.0,243.14,243.15,243.03,243.09,800.0
2025-06-04 14:55:00,242.97,243.03,242.85,243.02,3482.0,242.97,243.03,242.85,243.02,3482.0
2025-06-04 15:00:00,242.91,242.93,242.74,242.84,1676.0,242.91,242.93,242.74,242.84,1676.0
2025-06-04 15:05:00,242.97,243.02,242.75,242.86,3587.0,242.97,243.02,242.75,242.86,3587.0
2025-06-04 15:10:00,242.98,242.98,242.78,242.87,2131.0,242.98,242.98,242.78,242.87,2131.0
2025-06-04 15:15:00,242.87,242.88,242.73,242.73,3481.0,242.87,242.88,242.73,242.73,3481.0
2025-06-04 15:20:00,242.72,242.85,242.7,242.81,3046.0,242.72,242.85,242.7,242.81,3046.0
2025-06-04 15:25:00,242.88,242.91,242.78,242.9,3883.0,242.88,242.91,242.78,242.9,3883.0
2025-06-04 15:30:00,242.97,243.09,242.75,242.82,10530.0,242.97,243.09,242.75,242.82,10530.0
2025-06-04 15:35:00,242.83,242.98,242.83,242.87,2873.0,242.83,242.98,242.83,242.87,2873.0
2025-06-04 15:40:00,242.76,242.84,242.6,242.76,7276.0,242.76,242.84,242.6,242.76,7276.0
2025-06-04 15:45:00,242.68,242.84,242.62,242.7,7694.0,242.68,242.84,242.62,242.7,7694.0
2025-06-04 15:50:00,242.61,242.67,242.4,242.46,15293.0,242.61,242.67,242.4,242.46,15293.0
2025-06-04 15:55:00,242.45,242.68,242.27,242.31,53787.0,242.45,242.68,242.27,242.31,53787.0
2025-06-05 09:30:00,243.28,243.49,241.84,242.15,12812.0,243.28,243.49,241.84,242.15,12812.0
2025-06-05 09:35:00,242.15,242.43,241.99,242.24,3889.0,242.15,242.43,241.99,242.24,3889.0
2025-06-05 09:40:00,242.48,242.81,241.73,241.89,16534.0,242.48,242.81,241.73,241.89,16534.0
2025-06-05 09:45:00,241.89,242.37,241.89,242.18,2775.0,241.89,242.37,241.89,242.18,2775.0
2025-06-05 09:50:00,242.05,242.05,241.18,241.18,2512.0,242.05,242.05,241.18,241.18,2512.0
2025-06-05 09:55:00,241.26,241.5,240.89,241.0,4585.0,241.26,241.5,240.89,241.0,4585.0
2025-06-05 10:00:00,241.0,241.19,240.63,240.83,10633.0,241.0,241.19,240.63,240.83,10633.0
2025-06-05 10:05:00,240.94,241.91,240.83,241.76,14098.0,240.94,241.91,240.83,241.76,14098.0
2025-06-05 10:10:00,241.76,242.03,241.57,241.94,11194.0,241.76,242.03,241.57,241.94,11194.0
2025-06-05 10:15:00,241.94,242.24,241.94,242.17,5467.0,241.94,242.24,241.94,242.17,5467.0
2025-06-05 10:20:00,242.15,242.28,242.07,242.16,3244.0,242.15,242.28,242.07,242.16,3244.0
2025-06-05 10:25:00,242.16,242.26,241.95,242.0,5819.0,242.16,242.26,241.95,242.0,5819.0
2025-06-05 10:30:00,242.1,242.1,241.86,241.88,3211.0,242.1,242.1,241.86,241.88,3211.0
2025-06-05 10:35:00,241.74,241.81,241.52,241.79,5355.0,241.74,241.81,241.52,241.79,5355.0
2025-06-05 10:40:00,241.71,242.19,241.61,242.01,6986.0,241.71,242.19,241.61,242.01,6986.0
2025-06-05 10:45:00,242.0,242.0,241.64,241.73,4858.0,242.0,242.0,241.64,241.73,4858.0
2025-06-05 10:50:00,241.7,241.99,241.7,241.89,4207.0,241.7,241.99,241.7,241.89,4207.0
2025-06-05 10:55:00,242.03,242.09,241.88,241.97,9575.0,242.03,242.09,241.88,241.97,9575.0
2025-06-05 11:00:00,241.97,242.12,241.95,242.1,5023.0,241.97,242.12,241.95,242.1,5023.0
2025-06-05 11:05:00,242.09,242.09,241.81,241.99,7049.0,242.09,242.09,241.81,241.99,7049.0
2025-06-05 11:10:00,242.03,242.05,241.9,241.99,5867.0,242.03,242.05,241.9,241.99,5867.0
2025-06-05 11:15:00,241.99,242.38,241.9,242.29,5714.0,241.99,242.38,241.9,242.29,5714.0
2025-06-05 11:20:00,242.3,242.45,242.22,242.22,6686.0,242.3,242.45,242.22,242.22,6686.0
2025-06-05 11:25:00,242.14,242.21,241.88,242.0,9318.0,242.14,242.21,241.88,242.0,9318.0
2025-06-05 11:30:00,242.0,242.21,242.0,242.13,8613.0,242.0,242.21,242.0,242.13,8613.0
2025-06-05 11:35:00,242.13,242.18,241.79,241.85,8991.0,242.13,242.18,241.79,241.85,8991.0
2025-06-05 11:40:00,241.86,241.87,240.94,240.98,10310.0,241.86,241.87,240.94,240.98,10310.0
2025-06-05 11:45:00,241.12,241.32,241.11,241.24,6684.0,241.12,241.32,241.11,241.24,6684.0
2025-06-05 11:50:00,241.24,241.24,241.07,241.07,928.0,241.24,241.24,241.07,241.07,928.0
2025-06-05 11:55:00,241.03,241.5,240.99,241.48,9320.0,241.03,241.5,240.99,241.48,9320.0
2025-06-05 12:00:00,241.49,241.94,241.48,241.87,5306.0,241.49,241.94,241.48,241.87,5306.0
2025-06-05 12:05:00,241.95,242.07,241.83,241.97,17272.0,241.95,242.07,241.83,241.97,17272.0
2025-06-05 12:10:00,242.09,242.12,241.95,241.99,2577.0,242.09,242.12,241.95,241.99,2577.0
2025-06-05 12:15:00,242.03,242.24,242.01,242.09,5531.0,242.03,242.24,242.01,242.09,5531.0
2025-06-05 12:20:00,241.89,241.93,241.73,241.92,4315.0,241.89,241.93,241.73,241.92,4315.0
2025-06-05 12:25:00,241.94,242.05,241.79,242.04,2221.0,241.94,242.05,241.79,242.04,2221.0
2025-06-05 12:30:00,241.97,242.06,241.87,241.87,3550.0,241.97,242.06,241.87,241.87,3550.0
2025-06-05 12:35:00,241.91,242.0,241.9,242.0,431.0,241.91,242.0,241.9,242.0,431.0
2025-06-05 12:40:00,241.92,242.03,241.79,241.79,1300.0,241.92,242.03,241.79,241.79,1300.0
2025-06-05 12:45:00,241.59,241.6,241.16,241.18,13099.0,241.59,241.6,241.16,241.18,13099.0
2025-06-05 12:50:00,241.24,241.41,241.11,241.41,7280.0,241.24,241.41,241.11,241.41,7280.0
2025-06-05 12:55:00,241.41,241.52,241.4,241.51,2074.0,241.41,241.52,241.4,241.51,2074.0
2025-06-05 13:00:00,241.52,241.63,241.46,241.46,4375.0,241.52,241.63,241.46,241.46,4375.0
2025-06-05 13:05:00,241.48,241.49,241.39,241.39,636.0,241.48,241.49,241.39,241.39,636.0
2025-06-05 13:10:00,241.38,241.43,241.32,241.39,1900.0,241.38,241.43,241.32,241.39,1900.0
2025-06-05 13:15:00,241.47,241.76,241.42,241.76,4530.0,241.47,241.76,241.42,241.76,4530.0
2025-06-05 13:20:00,241.61,241.71,241.6,241.71,1400.0,241.61,241.71,241.6,241.71,1400.0
2025-06-05 13:25:00,241.6,241.74,241.6,241.65,3922.0,241.6,241.74,241.6,241.65,3922.0
2025-06-05 13:30:00,241.69,241.76,241.53,241.7,10837.0,241.69,241.76,241.53,241.7,10837.0
2025-06-05 13:35:00,241.66,241.82,241.65,241.79,2402.0,241.66,241.82,241.65,241.79,2402.0
2025-06-05 13:40:00,241.82,241.94,241.74,241.81,4323.0,241.82,241.94,241.74,241.81,4323.0
2025-06-05 13:45:00,241.86,241.9,241.74,241.81,4125.0,241.86,241.9,241.74,241.81,4125.0
2025-06-05 13:50:00,241.75,241.75,241.52,241.63,8340.0,241.75,241.75,241.52,241.63,8340.0
2025-06-05 13:55:00,241.63,241.86,241.62,241.77,5798.0,241.63,241.86,241.62,241.77,5798.0
2025-06-05 14:00:00,241.66,241.72,241.47,241.48,1300.0,241.66,241.72,241.47,241.48,1300.0
2025-06-05 14:05:00,241.55,241.55,241.3,241.46,7828.0,241.55,241.55,241.3,241.46,7828.0
2025-06-05 14:10:00,241.46,241.54,241.38,241.51,3469.0,241.46,241.54,241.38,241.51,3469.0
2025-06-05 14:15:00,241.52,241.52,241.17,241.44,5853.0,241.52,241.52,241.17,241.44,5853.0
2025-06-05 14:20:00,241.47,241.79,241.4,241.79,6300.0,241.47,241.79,241.4,241.79,6300.0
2025-06-05 14:25:00,241.63,241.78,241.55,241.67,5348.0,241.63,241.78,241.55,241.67,5348.0
2025-06-05 14:30:00,241.7,241.92,241.69,241.92,2861.0,241.7,241.92,241.69,241.92,2861.0
2025-06-05 14:35:00,241.89,242.07,241.83,241.95,4735.0,241.89,242.07,241.83,241.95,4735.0
2025-06-05 14:40:00,242.05,242.1,241.95,242.06,7910.0,242.05,242.1,241.95,242.06,7910.0
2025-06-05 14:45:00,242.11,242.21,242.09,242.11,2093.0,242.11,242.21,242.09,242.11,2093.0
2025-06-05 14:50:00,242.16,242.23,242.02,242.02,9527.0,242.16,242.23,242.02,242.02,9527.0
2025-06-05 14:55:00,242.09,242.25,242.09,242.2,6068.0,242.09,242.25,242.09,242.2,6068.0
2025-06-05 15:00:00,242.16,242.2,242.04,242.15,1638.0,242.16,242.2,242.04,242.15,1638.0
2025-06-05 15:05:00,242.15,242.47,242.1,242.25,4514.0,242.15,242.47,242.1,242.25,4514.0
2025-06-05 15:10:00,242.25,242.35,242.08,242.12,4826.0,242.25,242.35,242.08,242.12,4826.0
2025-06-05 15:15:00,242.17,242.24,241.61,241.85,6668.0,242.17,242.24,241.61,241.85,6668.0
2025-06-05 15:20:00,241.86,241.92,241.7,241.83,10291.0,241.86,241.92,241.7,241.83,10291.0
2025-06-05 15:25:00,241.79,241.94,241.59,241.72,6981.0,241.79,241.94,241.59,241.72,6981.0
2025-06-05 15:30:00,241.77,241.95,241.71,241.95,8317.0,241.77,241.95,241.71,241.95,8317.0
2025-06-05 15:35:00,241.95,242.54,241.91,242.47,13689.0,241.95,242.54,241.91,242.47,13689.0
2025-06-05 15:40:00,242.48,242.57,242.18,242.28,17566.0,242.48,242.57,242.18,242.28,17566.0
2025-06-05 15:45:00,242.27,242.55,242.22,242.48,7808.0,242.27,242.55,242.22,242.48,7808.0
2025-06-05 15:50:00,242.39,242.52,242.19,242.19,11223.0,242.39,242.52,242.19,242.19,11223.0
2025-06-05 15:55:00,242.2,242.45,241.79,242.01,57316.0,242.2,242.45,241.79,242.01,57316.0
2025-06-06 09:30:00,243.0,243.38,242.38,243.01,12303.0,243.0,243.38,242.38,243.01,12303.0
2025-06-06 09:35:00,242.8,242.96,242.26,242.5,10605.0,242.8,242.96,242.26,242.5,10605.0
2025-06-06 09:40:00,242.69,242.72,242.09,242.41,8409.0,242.69,242.72,242.09,242.41,8409.0
2025-06-06 09:45:00,242.44,242.79,242.23,242.53,9376.0,242.44,242.79,242.23,242.53,9376.0
2025-06-06 09:50:00,242.52,243.13,242.52,243.12,1466.0,242.52,243.13,242.52,243.12,1466.0
2025-06-06 09:55:00,243.24,243.32,242.98,243.32,6722.0,243.24,243.32,242.98,243.32,6722.0
2025-06-06 10:00:00,243.26,243.26,242.83,243.11,7617.0,243.26,243.26,242.83,243.11,7617.0
2025-06-06 10:05:00,243.28,243.39,242.95,243.39,9804.0,243.28,243.39,242.95,243.39,9804.0
2025-06-06 10:10:00,243.45,243.49,242.83,242.83,3110.0,243.45,243.49,242.83,242.83,3110.0
2025-06-06 10:15:00,242.6,242.82,242.59,242.61,2565.0,242.6,242.82,242.59,242.61,2565.0
2025-06-06 10:20:00,242.61,243.0,242.61,242.95,6218.0,242.61,243.0,242.61,242.95,6218.0
2025-06-06 10:25:00,242.92,242.92,242.66,242.75,1320.0,242.92,242.92,242.66,242.75,1320.0
2025-06-06 10:30:00,242.86,242.86,242.45,242.45,2226.0,242.86,242.86,242.45,242.45,2226.0
2025-06-06 10:35:00,242.45,242.73,242.42,242.42,3128.0,242.45,242.73,242.42,242.42,3128.0
2025-06-06 10:40:00,242.47,242.69,242.45,242.51,3939.0,242.47,242.69,242.45,242.51,3939.0
2025-06-06 10:45:00,242.51,242.6,242.34,242.39,5345.0,242.51,242.6,242.34,242.39,5345.0
2025-06-06 10:50:00,242.3,242.63,242.26,242.6,6694.0,242.3,242.63,242.26,242.6,6694.0
2025-06-06 10:55:00,242.55,242.64,242.37,242.54,4032.0,242.55,242.64,242.37,242.54,4032.0
2025-06-06 11:00:00,242.57,242.66,242.46,242.52,5707.0,242.57,242.66,242.46,242.52,5707.0
2025-06-06 11:05:00,242.61,242.66,242.33,242.58,4927.0,242.61,242.66,242.33,242.58,4927.0
2025-06-06 11:10:00,242.55,242.55,242.37,242.37,2120.0,242.55,242.55,242.37,242.37,2120.0
2025-06-06 11:15:00,242.47,242.47,241.91,242.04,5205.0,242.47,242.47,241.91,242.04,5205.0
2025-06-06 11:20:00,242.03,242.21,241.81,241.98,2402.0,242.03,242.21,241.81,241.98,2402.0
2025-06-06 11:25:00,242.24,242.41,242.2,242.33,2168.0,242.24,242.41,242.2,242.33,2168.0
2025-06-06 11:30:00,242.3,242.38,242.2,242.26,3463.0,242.3,242.38,242.2,242.26,3463.0
2025-06-06 11:35:00,242.36,242.36,242.02,242.18,4772.0,242.36,242.36,242.02,242.18,4772.0
2025-06-06 11:40:00,242.16,242.39,242.03,242.39,9185.0,242.16,242.39,242.03,242.39,9185.0
2025-06-06 11:45:00,242.41,242.63,242.41,242.62,6328.0,242.41,242.63,242.41,242.62,6328.0
2025-06-06 11:50:00,242.67,242.82,242.59,242.82,5464.0,242.67,242.82,242.59,242.82,5464.0
2025-06-06 11:55:00,242.91,243.02,242.78,242.82,6463.0,242.91,243.02,242.78,242.82,6463.0
2025-06-06 12:00:00,242.81,243.07,242.81,243.04,4989.0,242.81,243.07,242.81,243.04,4989.0
2025-06-06 12:05:00,243.18,243.4,243.18,243.22,2868.0,243.18,243.4,243.18,243.22,2868.0
2025-06-06 12:10:00,243.2,243.31,243.04,243.3,4705.0,243.2,243.31,243.04,243.3,4705.0
2025-06-06 12:15:00,243.31,243.37,243.24,243.28,2207.0,243.31,243.37,243.24,243.28,2207.0
2025-06-06 12:20:00,243.37,243.43,243.31,243.42,1154.0,243.37,243.43,243.31,243.42,1154.0
2025-06-06 12:25:00,243.33,243.33,243.11,243.11,1031.0,243.33,243.33,243.11,243.11,1031.0
2025-06-06 12:30:00,243.21,243.27,243.17,243.19,2981.0,243.21,243.27,243.17,243.19,2981.0
2025-06-06 12:35:00,243.1,243.12,243.08,243.12,675.0,243.1,243.12,243.08,243.12,675.0
2025-06-06 12:40:00,243.0,243.0,242.96,242.97,400.0,243.0,243.0,242.96,242.97,400.0
2025-06-06 12:45:00,242.96,242.96,242.89,242.9,1000.0,242.96,242.96,242.89,242.9,1000.0
2025-06-06 12:50:00,242.89,242.89,242.62,242.69,3526.0,242.89,242.89,242.62,242.69,3526.0
2025-06-06 12:55:00,242.69,242.9,242.69,242.85,1158.0,242.69,242.9,242.69,242.85,1158.0
2025-06-06 13:00:00,242.9,242.93,242.8,242.8,1593.0,242.9,242.93,242.8,242.8,1593.0
2025-06-06 13:05:00,242.7,242.74,242.59,242.67,2011.0,242.7,242.74,242.59,242.67,2011.0
2025-06-06 13:10:00,242.73,242.87,242.6,242.87,2748.0,242.73,242.87,242.6,242.87,2748.0
2025-06-06 13:15:00,242.96,243.08,242.81,242.97,2293.0,242.96,243.08,242.81,242.97,2293.0
2025-06-06 13:20:00,243.12,243.12,243.12,243.12,100.0,243.12,243.12,243.12,243.12,100.0
2025-06-06 13:25:00,243.05,243.06,242.98,242.98,912.0,243.05,243.06,242.98,242.98,912.0
2025-06-06 13:30:00,243.04,243.14,243.02,243.14,4614.0,243.04,243.14,243.02,243.14,4614.0
2025-06-06 13:35:00,243.1,243.3,243.1,243.27,3614.0,243.1,243.3,243.1,243.27,3614.0
2025-06-06 13:40:00,243.25,243.33,243.16,243.33,1616.0,243.25,243.33,243.16,243.33,1616.0
2025-06-06 13:45:00,243.36,243.36,243.23,243.29,1542.0,243.36,243.36,243.23,243.29,1542.0
2025-06-06 13:50:00,243.29,243.29,243.14,243.16,2048.0,243.29,243.29,243.14,243.16,2048.0
2025-06-06 13:55:00,243.12,243.25,243.12,243.14,753.0,243.12,243.25,243.12,243.14,753.0
2025-06-06 14:00:00,243.25,243.4,243.25,243.4,1282.0,243.25,243.4,243.25,243.4,1282.0
2025-06-06 14:05:00,243.39,243.39,243.38,243.39,1806.0,243.39,243.39,243.38,243.39,1806.0
2025-06-06 14:10:00,243.39,243.48,243.35,243.4,1300.0,243.39,243.48,243.35,243.4,1300.0
2025-06-06 14:15:00,243.41,243.52,243.37,243.51,3229.0,243.41,243.52,243.37,243.51,3229.0
2025-06-06 14:20:00,243.56,243.58,243.42,243.52,1897.0,243.56,243.58,243.42,243.52,1897.0
2025-06-06 14:25:00,243.5,243.5,243.4,243.4,3782.0,243.5,243.5,243.4,243.4,3782.0
2025-06-06 14:30:00,243.55,243.7,243.48,243.7,2711.0,243.55,243.7,243.48,243.7,2711.0
2025-06-06 14:35:00,243.64,243.7,243.55,243.63,1872.0,243.64,243.7,243.55,243.63,1872.0
2025-06-06 14:40:00,243.63,243.63,243.53,243.56,1973.0,243.63,243.63,243.53,243.56,1973.0
2025-06-06 14:45:00,243.51,243.53,243.42,243.42,1652.0,243.51,243.53,243.42,243.42,1652.0
2025-06-06 14:50:00,243.4,243.48,243.36,243.48,1700.0,243.4,243.48,243.36,243.48,1700.0
2025-06-06 14:55:00,243.44,243.53,243.29,243.38,2684.0,243.44,243.53,243.29,243.38,2684.0
2025-06-06 15:00:00,243.38,243.49,243.38,243.49,890.0,243.38,243.49,243.38,243.49,890.0
2025-06-06 15:05:00,243.49,243.59,243.41,243.48,3967.0,243.49,243.59,243.41,243.48,3967.0
2025-06-06 15:10:00,243.48,243.58,243.35,243.48,4305.0,243.48,243.58,243.35,243.48,4305.0
2025-06-06 15:15:00,243.48,243.73,243.47,243.68,5110.0,243.48,243.73,243.47,243.68,5110.0
2025-06-06 15:20:00,243.61,243.92,243.6,243.89,2893.0,243.61,243.92,243.6,243.89,2893.0
2025-06-06 15:25:00,243.85,243.93,243.69,243.69,8828.0,243.85,243.93,243.69,243.69,8828.0
2025-06-06 15:30:00,243.69,243.75,243.59,243.67,6878.0,243.69,243.75,243.59,243.67,6878.0
2025-06-06 15:35:00,243.68,243.76,243.55,243.56,7150.0,243.68,243.76,243.55,243.56,7150.0
2025-06-06 15:40:00,243.59,243.75,243.59,243.74,9263.0,243.59,243.75,243.59,243.74,9263.0
2025-06-06 15:45:00,243.75,243.85,243.74,243.8,9057.0,243.75,243.85,243.74,243.8,9057.0
2025-06-06 15:50:00,243.86,244.38,243.84,244.21,14327.0,243.86,244.38,243.84,244.21,14327.0
2025-06-06 15:55:00,244.26,244.37,244.13,244.3,57075.0,244.26,244.37,244.13,244.3,57075.0
2025-06-09 09:30:00,244.62,244.66,243.52,243.65,14314.0,244.62,244.66,243.52,243.65,14314.0
2025-06-09 09:35:00,243.46,244.09,243.05,244.09,5039.0,243.46,244.09,243.05,244.09,5039.0
2025-06-09 09:40:00,244.05,244.58,243.71,244.49,2100.0,244.05,244.58,243.71,244.49,2100.0
2025-06-09 09:45:00,244.25,244.72,243.66,244.16,8285.0,244.25,244.72,243.66,244.16,8285.0
2025-06-09 09:50:00,243.98,244.18,243.24,243.75,5512.0,243.98,244.18,243.24,243.75,5512.0
2025-06-09 09:55:00,243.6,243.91,243.6,243.83,12979.0,243.6,243.91,243.6,243.83,12979.0
2025-06-09 10:00:00,243.84,243.85,243.52,243.82,4983.0,243.84,243.85,243.52,243.82,4983.0
2025-06-09 10:05:00,243.71,244.17,243.45,243.45,5566.0,243.71,244.17,243.45,243.45,5566.0
2025-06-09 10:10:00,243.49,243.85,243.32,243.56,2437.0,243.49,243.85,243.32,243.56,2437.0
2025-06-09 10:15:00,243.31,243.73,243.31,243.73,1674.0,243.31,243.73,243.31,243.73,1674.0
2025-06-09 10:20:00,243.56,243.71,242.87,243.0,7284.0,243.56,243.71,242.87,243.0,7284.0
2025-06-09 10:25:00,243.09,243.43,243.07,243.13,9656.0,243.09,243.43,243.07,243.13,9656.0
2025-06-09 10:30:00,243.13,243.18,243.04,243.18,1479.0,243.13,243.18,243.04,243.18,1479.0
2025-06-09 10:35:00,243.18,243.18,242.5,242.62,13415.0,243.18,243.18,242.5,242.62,13415.0
2025-06-09 10:40:00,242.72,242.94,242.33,242.84,15658.0,242.72,242.94,242.33,242.84,15658.0
2025-06-09 10:45:00,242.69,242.84,242.36,242.84,4409.0,242.69,242.84,242.36,242.84,4409.0
2025-06-09 10:50:00,242.8,243.77,242.8,243.65,3552.0,242.8,243.77,242.8,243.65,3552.0
2025-06-09 10:55:00,243.64,243.64,243.34,243.48,2485.0,243.64,243.64,243.34,243.48,2485.0
2025-06-09 11:00:00,243.66,243.79,243.59,243.68,2309.0,243.66,243.79,243.59,243.68,2309.0
2025-06-09 11:05:00,243.78,243.89,243.58,243.68,4673.0,243.78,243.89,243.58,243.68,4673.0
2025-06-09 11:10:00,243.68,244.08,243.58,243.87,4871.0,243.68,244.08,243.58,243.87,4871.0
2025-06-09 11:15:00,244.01,244.38,243.97,244.36,2898.0,244.01,244.38,243.97,244.36,2898.0
2025-06-09 11:20:00,244.4,244.62,244.3,244.58,2600.0,244.4,244.62,244.3,244.58,2600.0
2025-06-09 11:25:00,244.55,244.65,244.35,244.43,2770.0,244.55,244.65,244.35,244.43,2770.0
2025-06-09 11:30:00,244.54,244.8,244.48,244.74,1902.0,244.54,244.8,244.48,244.74,1902.0
2025-06-09 11:35:00,244.64,244.76,244.63,244.73,3885.0,244.64,244.76,244.63,244.73,3885.0
2025-06-09 11:40:00,244.79,244.97,244.71,244.83,1142.0,244.79,244.97,244.71,244.83,1142.0
2025-06-09 11:45:00,244.93,244.93,244.81,244.81,644.0,244.93,244.93,244.81,244.81,644.0
2025-06-09 11:50:00,244.81,245.02,244.76,245.02,4161.0,244.81,245.02,244.76,245.02,4161.0
2025-06-09 11:55:00,244.87,245.19,244.87,245.02,2740.0,244.87,245.19,244.87,245.02,2740.0
2025-06-09 12:00:00,244.98,245.01,244.89,244.96,800.0,244.98,245.01,244.89,244.96,800.0
2025-06-09 12:05:00,244.95,244.96,244.85,244.92,2049.0,244.95,244.96,244.85,244.92,2049.0
2025-06-09 12:10:00,244.91,245.05,244.85,244.85,3438.0,244.91,245.05,244.85,244.85,3438.0
2025-06-09 12:15:00,244.85,244.99,244.8,244.99,6479.0,244.85,244.99,244.8,244.99,6479.0
2025-06-09 12:20:00,244.84,245.06,244.84,245.0,1068.0,244.84,245.06,244.84,245.0,1068.0
2025-06-09 12:25:00,245.06,245.07,244.86,244.95,2250.0,245.06,245.07,244.86,244.95,2250.0
2025-06-09 12:30:00,244.75,244.8,244.61,244.61,2058.0,244.75,244.8,244.61,244.61,2058.0
2025-06-09 12:35:00,244.67,244.67,244.19,244.36,3027.0,244.67,244.67,244.19,244.36,3027.0
2025-06-09 12:40:00,244.31,244.43,244.1,244.21,17034.0,244.31,244.43,244.1,244.21,17034.0
2025-06-09 12:45:00,244.24,244.28,244.16,244.24,2580.0,244.24,244.28,244.16,244.24,2580.0
2025-06-09 12:50:00,244.26,244.75,244.22,244.7,12528.0,244.26,244.75,244.22,244.7,12528.0
2025-06-09 12:55:00,244.59,244.62,244.49,244.53,1397.0,244.59,244.62,244.49,244.53,1397.0
2025-06-09 13:00:00,244.6,244.68,244.5,244.5,2072.0,244.6,244.68,244.5,244.5,2072.0
2025-06-09 13:05:00,244.54,244.73,244.54,244.68,2197.0,244.54,244.73,244.54,244.68,2197.0
2025-06-09 13:10:00,244.76,244.93,244.76,244.78,1707.0,244.76,244.93,244.76,244.78,1707.0
2025-06-09 13:15:00,244.96,245.02,244.88,245.02,1000.0,244.96,245.02,244.88,245.02,1000.0
2025-06-09 13:20:00,245.01,245.07,244.98,245.07,718.0,245.01,245.07,244.98,245.07,718.0
2025-06-09 13:25:00,244.93,245.1,244.93,245.08,1000.0,244.93,245.1,244.93,245.08,1000.0
2025-06-09 13:30:00,244.97,245.12,244.69,244.73,10105.0,244.97,245.12,244.69,244.73,10105.0
2025-06-09 13:35:00,244.7,244.85,244.7,244.79,3141.0,244.7,244.85,244.7,244.79,3141.0
2025-06-09 13:40:00,244.76,245.03,244.69,244.99,7424.0,244.76,245.03,244.69,244.99,7424.0
2025-06-09 13:45:00,244.99,244.99,244.83,244.91,1911.0,244.99,244.99,244.83,244.91,1911.0
2025-06-09 13:50:00,245.03,245.07,244.93,245.03,7050.0,245.03,245.07,244.93,245.03,7050.0
2025-06-09 13:55:00,245.01,245.19,244.99,245.0,14114.0,245.01,245.19,244.99,245.0,14114.0
2025-06-09 14:00:00,245.06,245.12,244.93,245.03,3070.0,245.06,245.12,244.93,245.03,3070.0
2025-06-09 14:05:00,245.03,245.18,245.0,245.13,9465.0,245.03,245.18,245.0,245.13,9465.0
2025-06-09 14:10:00,245.13,245.21,245.07,245.15,8184.0,245.13,245.21,245.07,245.15,8184.0
2025-06-09 14:15:00,245.09,245.15,245.03,245.14,1552.0,245.09,245.15,245.03,245.14,1552.0
2025-06-09 14:20:00,245.2,245.31,245.15,245.27,4292.0,245.2,245.31,245.15,245.27,4292.0
2025-06-09 14:25:00,245.2,245.29,245.14,245.14,1180.0,245.2,245.29,245.14,245.14,1180.0
2025-06-09 14:30:00,245.27,245.3,245.19,245.3,1300.0,245.27,245.3,245.19,245.3,1300.0
2025-06-09 14:35:00,245.22,245.22,245.11,245.12,1573.0,245.22,245.22,245.11,245.12,1573.0
2025-06-09 14:40:00,245.06,245.06,244.92,244.94,2032.0,245.06,245.06,244.92,244.94,2032.0
2025-06-09 14:45:00,244.95,245.09,244.94,245.03,5572.0,244.95,245.09,244.94,245.03,5572.0
2025-06-09 14:50:00,244.91,245.14,244.89,245.05,3704.0,244.91,245.14,244.89,245.05,3704.0
2025-06-09 14:55:00,245.28,245.28,245.07,245.13,8812.0,245.28,245.28,245.07,245.13,8812.0
2025-06-09 15:00:00,245.17,245.42,245.07,245.34,4190.0,245.17,245.42,245.07,245.34,4190.0
2025-06-09 15:05:00,245.41,245.47,245.31,245.39,5220.0,245.41,245.47,245.31,245.39,5220.0
2025-06-09 15:10:00,245.39,245.4,245.28,245.4,1869.0,245.39,245.4,245.28,245.4,1869.0
2025-06-09 15:15:00,245.48,245.55,245.46,245.47,2380.0,245.48,245.55,245.46,245.47,2380.0
2025-06-09 15:20:00,245.41,245.66,245.38,245.64,6569.0,245.41,245.66,245.38,245.64,6569.0
2025-06-09 15:25:00,245.61,245.61,245.53,245.55,2011.0,245.61,245.61,245.53,245.55,2011.0
2025-06-09 15:30:00,245.54,245.63,245.41,245.57,10886.0,245.54,245.63,245.41,245.57,10886.0
2025-06-09 15:35:00,245.56,245.69,245.56,245.59,5370.0,245.56,245.69,245.56,245.59,5370.0
2025-06-09 15:40:00,245.59,245.61,245.44,245.57,4784.0,245.59,245.61,245.44,245.57,4784.0
2025-06-09 15:45:00,245.58,245.74,245.44,245.68,12619.0,245.58,245.74,245.44,245.68,12619.0
2025-06-09 15:50:00,245.68,246.0,245.52,245.73,17477.0,245.68,246.0,245.52,245.73,17477.0
2025-06-09 15:55:00,245.8,245.89,245.32,245.32,61386.0,245.8,245.89,245.32,245.32,61386.0
2025-06-10 09:30:00,246.13,246.13,244.62,245.15,13992.0,246.13,246.13,244.62,245.15,13992.0
2025-06-10 09:35:00,245.04,245.74,245.01,245.74,2002.0,245.04,245.74,245.01,245.74,2002.0
2025-06-10 09:40:00,245.66,245.75,245.24,245.65,3694.0,245.66,245.75,245.24,245.65,3694.0
2025-06-10 09:45:00,245.61,245.89,245.39,245.44,6366.0,245.61,245.89,245.39,245.44,6366.0
2025-06-10 09:50:00,245.46,245.52,245.38,245.48,3600.0,245.46,245.52,245.38,245.48,3600.0
2025-06-10 09:55:00,245.6,245.77,245.58,245.58,6999.0,245.6,245.77,245.58,245.58,6999.0
2025-06-10 10:00:00,245.58,245.59,244.39,244.74,6173.0,245.58,245.59,244.39,244.74,6173.0
2025-06-10 10:05:00,244.63,244.86,244.4,244.83,10097.0,244.63,244.86,244.4,244.83,10097.0
2025-06-10 10:10:00,244.74,244.75,244.42,244.42,1820.0,244.74,244.75,244.42,244.42,1820.0
2025-06-10 10:15:00,244.41,245.2,244.18,245.2,5498.0,244.41,245.2,244.18,245.2,5498.0
2025-06-10 10:20:00,244.96,245.31,244.96,245.31,4115.0,244.96,245.31,244.96,245.31,4115.0
2025-06-10 10:25:00,245.26,245.35,244.74,245.13,3700.0,245.26,245.35,244.74,245.13,3700.0
2025-06-10 10:30:00,244.91,244.91,243.74,243.75,3637.0,244.91,244.91,243.74,243.75,3637.0
2025-06-10 10:35:00,243.79,244.64,243.54,244.63,2620.0,243.79,244.64,243.54,244.63,2620.0
2025-06-10 10:40:00,244.55,244.85,244.43,244.71,1200.0,244.55,244.85,244.43,244.71,1200.0
2025-06-10 10:45:00,244.84,244.96,244.02,244.17,7276.0,244.84,244.96,244.02,244.17,7276.0
2025-06-10 10:50:00,244.46,244.85,244.46,244.62,4414.0,244.46,244.85,244.46,244.62,4414.0
2025-06-10 10:55:00,244.62,244.91,244.54,244.66,1973.0,244.62,244.91,244.54,244.66,1973.0
2025-06-10 11:00:00,244.84,245.28,244.7,245.23,2186.0,244.84,245.28,244.7,245.23,2186.0
2025-06-10 11:05:00,244.95,245.22,244.95,245.07,4679.0,244.95,245.22,244.95,245.07,4679.0
2025-06-10 11:10:00,245.04,245.13,244.89,244.89,2290.0,245.04,245.13,244.89,244.89,2290.0
2025-06-10 11:15:00,244.9,245.11,244.9,244.94,1150.0,244.9,245.11,244.9,244.94,1150.0
2025-06-10 11:20:00,245.0,245.13,244.99,245.04,2307.0,245.0,245.13,244.99,245.04,2307.0
2025-06-10 11:25:00,245.04,245.2,244.96,244.96,3630.0,245.04,245.2,244.96,244.96,3630.0
2025-06-10 11:30:00,245.07,245.07,244.66,244.91,2435.0,245.07,245.07,244.66,244.91,2435.0
2025-06-10 11:35:00,245.3,245.5,245.22,245.5,4423.0,245.3,245.5,245.22,245.5,4423.0
2025-06-10 11:40:00,245.52,245.75,245.51,245.75,2750.0,245.52,245.75,245.51,245.75,2750.0
2025-06-10 11:45:00,245.68,245.68,245.38,245.45,7556.0,245.68,245.68,245.38,245.45,7556.0
2025-06-10 11:50:00,245.41,245.77,245.41,245.77,1927.0,245.41,245.77,245.41,245.77,1927.0
2025-06-10 11:55:00,245.64,245.68,245.61,245.67,800.0,245.64,245.68,245.61,245.67,800.0
2025-06-10 12:00:00,245.61,245.77,245.61,245.77,1434.0,245.61,245.77,245.61,245.77,1434.0
2025-06-10 12:05:00,245.77,245.92,245.68,245.92,1103.0,245.77,245.92,245.68,245.92,1103.0
2025-06-10 12:10:00,245.95,246.24,245.95,246.14,1401.0,245.95,246.24,245.95,246.14,1401.0
2025-06-10 12:15:00,246.07,246.16,245.97,246.02,2030.0,246.07,246.16,245.97,246.02,2030.0
2025-06-10 12:20:00,245.91,246.06,245.91,246.04,1677.0,245.91,246.06,245.91,246.04,1677.0
2025-06-10 12:25:00,246.03,246.03,245.82,245.83,1530.0,246.03,246.03,245.82,245.83,1530.0
2025-06-10 12:30:00,245.86,245.86,245.59,245.62,2500.0,245.86,245.86,245.59,245.62,2500.0
2025-06-10 12:35:00,245.64,245.85,245.54,245.85,5897.0,245.64,245.85,245.54,245.85,5897.0
2025-06-10 12:40:00,245.89,245.89,245.78,245.88,2798.0,245.89,245.89,245.78,245.88,2798.0
2025-06-10 12:45:00,245.9,245.98,245.87,245.91,1404.0,245.9,245.98,245.87,245.91,1404.0
2025-06-10 12:50:00,245.91,245.91,245.56,245.56,1822.0,245.91,245.91,245.56,245.56,1822.0
2025-06-10 12:55:00,245.6,245.61,245.42,245.59,7983.0,245.6,245.61,245.42,245.59,7983.0
2025-06-10 13:00:00,245.69,245.77,245.6,245.65,1793.0,245.69,245.77,245.6,245.65,1793.0
2025-06-10 13:05:00,245.66,245.77,245.36,245.66,2475.0,245.66,245.77,245.36,245.66,2475.0
2025-06-10 13:10:00,245.77,245.93,245.76,245.87,6009.0,245.77,245.93,245.76,245.87,6009.0
2025-06-10 13:15:00,245.83,245.93,245.65,245.65,2185.0,245.83,245.93,245.65,245.65,2185.0
2025-06-10 13:20:00,245.65,245.66,245.6,245.62,941.0,245.65,245.66,245.6,245.62,941.0
2025-06-10 13:25:00,245.63,245.63,245.3,245.43,2076.0,245.63,245.63,245.3,245.43,2076.0
2025-06-10 13:30:00,245.43,245.71,245.41,245.68,2707.0,245.43,245.71,245.41,245.68,2707.0
2025-06-10 13:35:00,245.75,245.75,245.7,245.7,500.0,245.75,245.75,245.7,245.7,500.0
2025-06-10 13:40:00,245.72,245.72,245.38,245.39,2506.0,245.72,245.72,245.38,245.39,2506.0
2025-06-10 13:45:00,245.51,245.51,245.22,245.3,2802.0,245.51,245.51,245.22,245.3,2802.0
2025-06-10 13:50:00,245.38,245.4,245.12,245.19,4968.0,245.38,245.4,245.12,245.19,4968.0
2025-06-10 13:55:00,245.12,245.12,245.04,245.09,3371.0,245.12,245.12,245.04,245.09,3371.0
2025-06-10 14:00:00,244.99,245.01,244.68,244.69,5729.0,244.99,245.01,244.68,244.69,5729.0
2025-06-10 14:05:00,244.71,244.92,244.7,244.84,4521.0,244.71,244.92,244.7,244.84,4521.0
2025-06-10 14:10:00,244.78,244.79,244.57,244.71,1467.0,244.78,244.79,244.57,244.71,1467.0
2025-06-10 14:15:00,244.7,244.7,244.35,244.41,6951.0,244.7,244.7,244.35,244.41,6951.0
2025-06-10 14:20:00,244.32,244.44,244.32,244.41,3484.0,244.32,244.44,244.32,244.41,3484.0
2025-06-10 14:25:00,244.41,244.41,244.15,244.3,4385.0,244.41,244.41,244.15,244.3,4385.0
2025-06-10 14:30:00,244.3,244.57,244.26,244.57,3780.0,244.3,244.57,244.26,244.57,3780.0
2025-06-10 14:35:00,244.62,244.75,244.62,244.67,1701.0,244.62,244.75,244.62,244.67,1701.0
2025-06-10 14:40:00,244.68,244.77,244.61,244.68,3309.0,244.68,244.77,244.61,244.68,3309.0
2025-06-10 14:45:00,244.77,244.77,244.63,244.77,3216.0,244.77,244.77,244.63,244.77,3216.0
2025-06-10 14:50:00,244.69,244.71,244.58,244.61,3511.0,244.69,244.71,244.58,244.61,3511.0
2025-06-10 14:55:00,244.61,244.84,244.43,244.5,8425.0,244.61,244.84,244.43,244.5,8425.0
2025-06-10 15:00:00,244.61,244.64,244.44,244.55,3762.0,244.61,244.64,244.44,244.55,3762.0
2025-06-10 15:05:00,244.55,244.79,244.48,244.56,4858.0,244.55,244.79,244.48,244.56,4858.0
2025-06-10 15:10:00,244.55,244.63,244.47,244.48,3112.0,244.55,244.63,244.47,244.48,3112.0
2025-06-10 15:15:00,244.48,244.69,244.48,244.56,2606.0,244.48,244.69,244.48,244.56,2606.0
2025-06-10 15:20:00,244.49,244.57,244.36,244.37,4601.0,244.49,244.57,244.36,244.37,4601.0
2025-06-10 15:25:00,244.46,244.52,244.36,244.4,6954.0,244.46,244.52,244.36,244.4,6954.0
2025-06-10 15:30:00,244.4,244.49,244.28,244.32,8279.0,244.4,244.49,244.28,244.32,8279.0
2025-06-10 15:35:00,244.24,244.35,244.16,244.22,9523.0,244.24,244.35,244.16,244.22,9523.0
2025-06-10 15:40:00,244.24,244.24,243.91,244.22,15963.0,244.24,244.24,243.91,244.22,15963.0
2025-06-10 15:45:00,244.14,244.3,243.99,244.07,9087.0,244.14,244.3,243.99,244.07,9087.0
2025-06-10 15:50:00,244.06,244.51,244.03,244.41,13995.0,244.06,244.51,244.03,244.41,13995.0
2025-06-10 15:55:00,244.43,245.05,244.43,244.96,69784.0,244.43,245.05,244.43,244.96,69784.0
2025-06-11 09:30:00,243.57,245.0,239.36,239.36,38352.0,243.57,245.0,239.36,239.36,38352.0
2025-06-11 09:35:00,239.53,239.88,237.56,238.86,56589.0,239.53,239.88,237.56,238.86,56589.0
2025-06-11 09:40:00,238.64,238.91,238.14,238.38,8160.0,238.64,238.91,238.14,238.38,8160.0
2025-06-11 09:45:00,238.37,240.11,237.7,240.04,7732.0,238.37,240.11,237.7,240.04,7732.0
2025-06-11 09:50:00,239.98,240.47,239.48,240.47,5386.0,239.98,240.47,239.48,240.47,5386.0
2025-06-11 09:55:00,240.65,241.24,240.25,240.75,10465.0,240.65,241.24,240.25,240.75,10465.0
2025-06-11 10:00:00,240.77,242.12,240.57,241.85,21744.0,240.77,242.12,240.57,241.85,21744.0
2025-06-11 10:05:00,242.0,242.35,241.47,242.05,17406.0,242.0,242.35,241.47,242.05,17406.0
2025-06-11 10:10:00,242.03,242.75,241.84,242.52,10162.0,242.03,242.75,241.84,242.52,10162.0
2025-06-11 10:15:00,242.74,242.97,242.37,242.74,10735.0,242.74,242.97,242.37,242.74,10735.0
2025-06-11 10:20:00,242.78,242.88,241.22,241.61,11982.0,242.78,242.88,241.22,241.61,11982.0
2025-06-11 10:25:00,241.72,242.8,241.66,242.68,28952.0,241.72,242.8,241.66,242.68,28952.0
2025-06-11 10:30:00,242.77,242.94,242.35,242.89,22263.0,242.77,242.94,242.35,242.89,22263.0
2025-06-11 10:35:00,242.9,243.37,242.86,242.97,12181.0,242.9,243.37,242.86,242.97,12181.0
2025-06-11 10:40:00,242.97,243.13,242.6,243.03,29015.0,242.97,243.13,242.6,243.03,29015.0
2025-06-11 10:45:00,243.1,243.64,243.1,243.47,6002.0,243.1,243.64,243.1,243.47,6002.0
2025-06-11 10:50:00,243.58,243.67,243.36,243.67,2820.0,243.58,243.67,243.36,243.67,2820.0
2025-06-11 10:55:00,243.66,243.81,243.52,243.53,2811.0,243.66,243.81,243.52,243.53,2811.0
2025-06-11 11:00:00,243.59,244.2,243.5,244.11,7403.0,243.59,244.2,243.5,244.11,7403.0
2025-06-11 11:05:00,244.16,244.48,244.1,244.4,3963.0,244.16,244.48,244.1,244.4,3963.0
2025-06-11 11:10:00,244.45,245.0,244.39,244.71,13879.0,244.45,245.0,244.39,244.71,13879.0
2025-06-11 11:15:00,244.87,244.97,244.65,244.97,11158.0,244.87,244.97,244.65,244.97,11158.0
2025-06-11 11:20:00,244.98,244.98,244.64,244.74,6193.0,244.98,244.98,244.64,244.74,6193.0
2025-06-11 11:25:00,244.74,244.91,244.63,244.66,4518.0,244.74,244.91,244.63,244.66,4518.0
2025-06-11 11:30:00,244.66,244.82,244.57,244.61,3287.0,244.66,244.82,244.57,244.61,3287.0
2025-06-11 11:35:00,244.51,244.64,244.41,244.55,8591.0,244.51,244.64,244.41,244.55,8591.0
2025-06-11 11:40:00,244.56,244.74,244.43,244.51,3961.0,244.56,244.74,244.43,244.51,3961.0
2025-06-11 11:45:00,244.54,244.59,244.24,244.34,11071.0,244.54,244.59,244.24,244.34,11071.0
2025-06-11 11:50:00,244.59,245.07,244.58,244.78,6655.0,244.59,245.07,244.58,244.78,6655.0
2025-06-11 11:55:00,244.91,244.97,244.74,244.83,5060.0,244.91,244.97,244.74,244.83,5060.0
2025-06-11 12:00:00,244.84,245.1,244.84,245.01,3624.0,244.84,245.1,244.84,245.01,3624.0
2025-06-11 12:05:00,245.01,245.16,244.8,245.13,5235.0,245.01,245.16,244.8,245.13,5235.0
2025-06-11 12:10:00,245.1,245.35,245.06,245.29,5063.0,245.1,245.35,245.06,245.29,5063.0
2025-06-11 12:15:00,245.26,245.32,245.09,245.22,6583.0,245.26,245.32,245.09,245.22,6583.0
2025-06-11 12:20:00,245.21,245.39,245.21,245.33,4977.0,245.21,245.39,245.21,245.33,4977.0
2025-06-11 12:25:00,245.3,245.63,245.3,245.63,5260.0,245.3,245.63,245.3,245.63,5260.0
2025-06-11 12:30:00,245.62,245.97,245.62,245.97,8726.0,245.62,245.97,245.62,245.97,8726.0
2025-06-11 12:35:00,245.75,245.86,245.45,245.54,7747.0,245.75,245.86,245.45,245.54,7747.0
2025-06-11 12:40:00,245.53,245.85,245.51,245.78,2883.0,245.53,245.85,245.51,245.78,2883.0
2025-06-11 12:45:00,245.74,245.89,245.69,245.79,2992.0,245.74,245.89,245.69,245.79,2992.0
2025-06-11 12:50:00,245.67,245.83,245.67,245.77,2565.0,245.67,245.83,245.67,245.77,2565.0
2025-06-11 12:55:00,245.82,246.16,245.73,245.97,8194.0,245.82,246.16,245.73,245.97,8194.0
2025-06-11 13:00:00,245.91,246.19,245.89,246.19,4698.0,245.91,246.19,245.89,246.19,4698.0
2025-06-11 13:05:00,246.16,246.2,246.01,246.06,2023.0,246.16,246.2,246.01,246.06,2023.0
2025-06-11 13:10:00,246.18,246.54,246.04,246.54,5532.0,246.18,246.54,246.04,246.54,5532.0
2025-06-11 13:15:00,246.54,246.54,246.16,246.16,10656.0,246.54,246.54,246.16,246.16,10656.0
2025-06-11 13:20:00,246.16,246.37,246.05,246.25,3756.0,246.16,246.37,246.05,246.25,3756.0
2025-06-11 13:25:00,246.36,246.59,246.35,246.53,3356.0,246.36,246.59,246.35,246.53,3356.0
2025-06-11 13:30:00,246.51,246.59,246.0,246.06,3831.0,246.51,246.59,246.0,246.06,3831.0
2025-06-11 13:35:00,246.02,246.25,245.95,246.19,2496.0,246.02,246.25,245.95,246.19,2496.0
2025-06-11 13:40:00,246.19,246.2,245.9,245.91,2862.0,246.19,246.2,245.9,245.91,2862.0
2025-06-11 13:45:00,245.96,246.21,245.87,246.16,2435.0,245.96,246.21,245.87,246.16,2435.0
2025-06-11 13:50:00,246.03,246.25,245.99,246.09,1901.0,246.03,246.25,245.99,246.09,1901.0
2025-06-11 13:55:00,246.06,246.21,245.58,245.61,5218.0,246.06,246.21,245.58,245.61,5218.0
2025-06-11 14:00:00,245.59,245.72,245.04,245.19,4527.0,245.59,245.72,245.04,245.19,4527.0
2025-06-11 14:05:00,245.23,245.58,245.23,245.51,8698.0,245.23,245.58,245.23,245.51,8698.0
2025-06-11 14:10:00,245.47,245.81,245.45,245.48,7165.0,245.47,245.81,245.45,245.48,7165.0
2025-06-11 14:15:00,245.47,245.77,245.22,245.76,7635.0,245.47,245.77,245.22,245.76,7635.0
2025-06-11 14:20:00,245.71,245.97,245.65,245.97,4660.0,245.71,245.97,245.65,245.97,4660.0
2025-06-11 14:25:00,246.04,246.07,245.82,245.96,1767.0,246.04,246.07,245.82,245.96,1767.0
2025-06-11 14:30:00,246.02,246.26,245.89,246.26,3411.0,246.02,246.26,245.89,246.26,3411.0
2025-06-11 14:35:00,246.27,246.53,246.21,246.53,6218.0,246.27,246.53,246.21,246.53,6218.0
2025-06-11 14:40:00,246.5,246.51,246.19,246.49,7846.0,246.5,246.51,246.19,246.49,7846.0
2025-06-11 14:45:00,246.52,246.62,246.45,246.48,5211.0,246.52,246.62,246.45,246.48,5211.0
2025-06-11 14:50:00,246.4,246.48,246.24,246.25,10976.0,246.4,246.48,246.24,246.25,10976.0
2025-06-11 14:55:00,246.25,246.28,246.1,246.11,3417.0,246.25,246.28,246.1,246.11,3417.0
2025-06-11 15:00:00,246.16,246.21,245.97,246.07,2160.0,246.16,246.21,245.97,246.07,2160.0
2025-06-11 15:05:00,246.01,246.44,246.01,246.43,2827.0,246.01,246.44,246.01,246.43,2827.0
2025-06-11 15:10:00,246.35,246.45,246.28,246.35,2641.0,246.35,246.45,246.28,246.35,2641.0
2025-06-11 15:15:00,246.35,246.45,246.06,246.34,5354.0,246.35,246.45,246.06,246.34,5354.0
2025-06-11 15:20:00,246.43,246.43,246.15,246.16,3894.0,246.43,246.43,246.15,246.16,3894.0
2025-06-11 15:25:00,246.27,246.42,245.99,245.99,4474.0,246.27,246.42,245.99,245.99,4474.0
2025-06-11 15:30:00,246.05,246.21,245.87,245.96,5696.0,246.05,246.21,245.87,245.96,5696.0
2025-06-11 15:35:00,246.07,246.41,245.91,246.32,6763.0,246.07,246.41,245.91,246.32,6763.0
2025-06-11 15:40:00,246.31,246.69,246.31,246.66,4745.0,246.31,246.69,246.31,246.66,4745.0
2025-06-11 15:45:00,246.69,246.71,246.42,246.49,13647.0,246.69,246.71,246.42,246.49,13647.0
2025-06-11 15:50:00,246.49,246.95,246.49,246.66,17900.0,246.49,246.95,246.49,246.66,17900.0
2025-06-11 15:55:00,246.67,247.06,246.64,246.72,78958.0,246.67,247.06,246.64,246.72,78958.0
2025-06-12 09:30:00,246.24,246.24,245.04,246.09,17835.0,246.24,246.24,245.04,246.09,17835.0
2025-06-12 09:35:00,246.1,247.45,246.08,246.7,11905.0,246.1,247.45,246.08,246.7,11905.0
2025-06-12 09:40:00,246.65,247.0,246.59,246.94,3492.0,246.65,247.0,246.59,246.94,3492.0
2025-06-12 09:45:00,246.8,247.01,246.43,247.0,7743.0,246.8,247.01,246.43,247.0,7743.0
2025-06-12 09:50:00,246.81,247.26,246.81,247.26,4828.0,246.81,247.26,246.81,247.26,4828.0
2025-06-12 09:55:00,246.93,247.35,246.83,247.11,3360.0,246.93,247.35,246.83,247.11,3360.0
2025-06-12 10:00:00,247.12,247.68,246.83,247.63,5120.0,247.12,247.68,246.83,247.63,5120.0
2025-06-12 10:05:00,247.72,247.73,247.02,247.22,5442.0,247.72,247.73,247.02,247.22,5442.0
2025-06-12 10:10:00,247.4,247.46,247.08,247.3,3264.0,247.4,247.46,247.08,247.3,3264.0
2025-06-12 10:15:00,247.18,247.36,246.66,246.66,13228.0,247.18,247.36,246.66,246.66,13228.0
2025-06-12 10:20:00,246.72,246.94,246.65,246.78,5995.0,246.72,246.94,246.65,246.78,5995.0
2025-06-12 10:25:00,246.92,246.92,246.5,246.67,6506.0,246.92,246.92,246.5,246.67,6506.0
2025-06-12 10:30:00,246.69,247.48,246.69,247.48,7506.0,246.69,247.48,246.69,247.48,7506.0
2025-06-12 10:35:00,247.39,247.5,246.94,247.07,2456.0,247.39,247.5,246.94,247.07,2456.0
2025-06-12 10:40:00,247.03,247.1,246.83,247.06,5414.0,247.03,247.1,246.83,247.06,5414.0
2025-06-12 10:45:00,247.08,247.08,246.71,246.92,5462.0,247.08,247.08,246.71,246.92,5462.0
2025-06-12 10:50:00,246.85,246.86,246.57,246.74,2148.0,246.85,246.86,246.57,246.74,2148.0
2025-06-12 10:55:00,246.61,246.87,246.57,246.71,2500.0,246.61,246.87,246.57,246.71,2500.0
2025-06-12 11:00:00,246.69,247.52,246.69,247.52,6585.0,246.69,247.52,246.69,247.52,6585.0
2025-06-12 11:05:00,247.43,247.43,247.19,247.3,5860.0,247.43,247.43,247.19,247.3,5860.0
2025-06-12 11:10:00,247.3,247.39,247.03,247.31,6774.0,247.3,247.39,247.03,247.31,6774.0
2025-06-12 11:15:00,247.3,247.58,247.17,247.56,8430.0,247.3,247.58,247.17,247.56,8430.0
2025-06-12 11:20:00,247.47,247.58,247.33,247.49,9351.0,247.47,247.58,247.33,247.49,9351.0
2025-06-12 11:25:00,247.62,248.2,247.62,248.09,9543.0,247.62,248.2,247.62,248.09,9543.0
2025-06-12 11:30:00,248.03,248.15,247.86,248.08,10410.0,248.03,248.15,247.86,248.08,10410.0
2025-06-12 11:35:00,248.03,248.13,247.92,247.93,16021.0,248.03,248.13,247.92,247.93,16021.0
2025-06-12 11:40:00,247.76,247.99,247.57,247.93,13055.0,247.76,247.99,247.57,247.93,13055.0
2025-06-12 11:45:00,247.81,247.88,247.68,247.76,5587.0,247.81,247.88,247.68,247.76,5587.0
2025-06-12 11:50:00,247.76,248.0,247.65,248.0,4134.0,247.76,248.0,247.65,248.0,4134.0
2025-06-12 11:55:00,247.99,248.1,247.88,247.98,4140.0,247.99,248.1,247.88,247.98,4140.0
2025-06-12 12:00:00,247.93,247.98,247.61,247.63,17375.0,247.93,247.98,247.61,247.63,17375.0
2025-06-12 12:05:00,247.64,247.94,247.62,247.88,2460.0,247.64,247.94,247.62,247.88,2460.0
2025-06-12 12:10:00,247.93,248.13,247.93,248.13,2617.0,247.93,248.13,247.93,248.13,2617.0
2025-06-12 12:15:00,248.14,248.24,247.36,247.39,12914.0,248.14,248.24,247.36,247.39,12914.0
2025-06-12 12:20:00,247.16,247.18,246.95,247.03,3203.0,247.16,247.18,246.95,247.03,3203.0
2025-06-12 12:25:00,247.01,247.49,247.0,247.38,13412.0,247.01,247.49,247.0,247.38,13412.0
2025-06-12 12:30:00,247.38,247.46,247.31,247.41,3264.0,247.38,247.46,247.31,247.41,3264.0
2025-06-12 12:35:00,247.45,247.55,247.33,247.46,3673.0,247.45,247.55,247.33,247.46,3673.0
2025-06-12 12:40:00,247.5,247.58,247.46,247.56,2910.0,247.5,247.58,247.46,247.56,2910.0
2025-06-12 12:45:00,247.58,247.66,247.42,247.58,15699.0,247.58,247.66,247.42,247.58,15699.0
2025-06-12 12:50:00,247.58,247.71,247.52,247.69,7615.0,247.58,247.71,247.52,247.69,7615.0
2025-06-12 12:55:00,247.66,247.83,247.64,247.82,1525.0,247.66,247.83,247.64,247.82,1525.0
2025-06-12 13:00:00,247.92,248.0,247.88,248.0,2486.0,247.92,248.0,247.88,248.0,2486.0
2025-06-12 13:05:00,247.84,248.2,247.84,248.07,2749.0,247.84,248.2,247.84,248.07,2749.0
2025-06-12 13:10:00,248.07,248.23,248.02,248.23,1310.0,248.07,248.23,248.02,248.23,1310.0
2025-06-12 13:15:00,248.22,248.3,248.14,248.3,1034.0,248.22,248.3,248.14,248.3,1034.0
2025-06-12 13:20:00,248.28,248.35,248.07,248.35,3608.0,248.28,248.35,248.07,248.35,3608.0
2025-06-12 13:25:00,248.35,248.44,248.2,248.21,10395.0,248.35,248.44,248.2,248.21,10395.0
2025-06-12 13:30:00,248.25,248.32,248.11,248.29,4727.0,248.25,248.32,248.11,248.29,4727.0
2025-06-12 13:35:00,248.2,248.2,247.96,248.11,3838.0,248.2,248.2,247.96,248.11,3838.0
2025-06-12 13:40:00,248.18,248.52,248.18,248.44,4631.0,248.18,248.52,248.18,248.44,4631.0
2025-06-12 13:45:00,248.36,248.52,248.27,248.51,3618.0,248.36,248.52,248.27,248.51,3618.0
2025-06-12 13:50:00,248.5,248.6,248.48,248.59,1470.0,248.5,248.6,248.48,248.59,1470.0
2025-06-12 13:55:00,248.5,248.84,248.37,248.68,5407.0,248.5,248.84,248.37,248.68,5407.0
2025-06-12 14:00:00,248.68,248.78,248.56,248.66,2553.0,248.68,248.78,248.56,248.66,2553.0
2025-06-12 14:05:00,248.66,248.92,248.66,248.87,3634.0,248.66,248.92,248.66,248.87,3634.0
2025-06-12 14:10:00,248.87,248.87,248.73,248.8,4834.0,248.87,248.87,248.73,248.8,4834.0
2025-06-12 14:15:00,248.79,248.82,248.68,248.73,2631.0,248.79,248.82,248.68,248.73,2631.0
2025-06-12 14:20:00,248.75,248.83,248.74,248.78,2335.0,248.75,248.83,248.74,248.78,2335.0
2025-06-12 14:25:00,248.83,248.84,248.75,248.8,1235.0,248.83,248.84,248.75,248.8,1235.0
2025-06-12 14:30:00,248.8,248.86,248.63,248.64,2191.0,248.8,248.86,248.63,248.64,2191.0
2025-06-12 14:35:00,248.64,248.9,248.64,248.9,2923.0,248.64,248.9,248.64,248.9,2923.0
2025-06-12 14:40:00,248.84,249.01,248.84,249.0,2913.0,248.84,249.01,248.84,249.0,2913.0
2025-06-12 14:45:00,248.94,249.11,248.91,249.05,6350.0,248.94,249.11,248.91,249.05,6350.0
2025-06-12 14:50:00,249.0,249.12,248.73,248.83,16605.0,249.0,249.12,248.73,248.83,16605.0
2025-06-12 14:55:00,248.7,248.93,248.66,248.83,7285.0,248.7,248.93,248.66,248.83,7285.0
2025-06-12 15:00:00,248.84,248.99,248.71,248.99,3545.0,248.84,248.99,248.71,248.99,3545.0
2025-06-12 15:05:00,248.92,249.04,248.86,249.04,3287.0,248.92,249.04,248.86,249.04,3287.0
2025-06-12 15:10:00,249.02,249.23,249.02,249.16,9353.0,249.02,249.23,249.02,249.16,9353.0
2025-06-12 15:15:00,249.16,249.27,249.11,249.25,2722.0,249.16,249.27,249.11,249.25,2722.0
2025-06-12 15:20:00,249.3,249.41,249.26,249.27,5516.0,249.3,249.41,249.26,249.27,5516.0
2025-06-12 15:25:00,249.3,249.31,249.25,249.28,2550.0,249.3,249.31,249.25,249.28,2550.0
2025-06-12 15:30:00,249.28,249.39,249.21,249.35,8854.0,249.28,249.39,249.21,249.35,8854.0
2025-06-12 15:35:00,249.32,249.48,249.29,249.4,5602.0,249.32,249.48,249.29,249.4,5602.0
2025-06-12 15:40:00,249.39,249.63,249.39,249.44,9103.0,249.39,249.63,249.39,249.44,9103.0
2025-06-12 15:45:00,249.48,249.77,249.44,249.7,15897.0,249.48,249.77,249.44,249.7,15897.0
2025-06-12 15:50:00,249.53,250.1,249.5,250.09,67043.0,249.53,250.1,249.5,250.09,67043.0
2025-06-12 15:55:00,250.09,250.42,249.95,250.41,90852.0,250.09,250.42,249.95,250.41,90852.0
2025-06-13 09:30:00,252.9,254.88,252.06,254.5,173167.0,252.9,254.88,252.06,254.5,173167.0
2025-06-13 09:35:00,254.63,255.93,253.75,255.0,77537.0,254.63,255.93,253.75,255.0,77537.0
2025-06-13 09:40:00,255.0,255.27,254.18,254.81,50604.0,255.0,255.27,254.18,254.81,50604.0
2025-06-13 09:45:00,254.85,255.01,252.82,253.13,110372.0,254.85,255.01,252.82,253.13,110372.0
2025-06-13 09:50:00,253.02,254.23,253.02,253.51,54563.0,253.02,254.23,253.02,253.51,54563.0
2025-06-13 09:55:00,253.51,253.71,252.83,252.95,27488.0,253.51,253.71,252.83,252.95,27488.0
2025-06-13 10:00:00,253.2,254.63,253.2,254.26,12289.0,253.2,254.63,253.2,254.26,12289.0
2025-06-13 10:05:00,254.22,254.43,253.65,254.03,27027.0,254.22,254.43,253.65,254.03,27027.0
2025-06-13 10:10:00,254.03,254.73,253.63,254.53,37007.0,254.03,254.73,253.63,254.53,37007.0
2025-06-13 10:15:00,254.53,254.77,254.29,254.75,9924.0,254.53,254.77,254.29,254.75,9924.0
2025-06-13 10:20:00,254.55,254.93,253.86,254.6,13324.0,254.55,254.93,253.86,254.6,13324.0
2025-06-13 10:25:00,254.51,255.54,254.36,255.49,21244.0,254.51,255.54,254.36,255.49,21244.0
2025-06-13 10:30:00,255.49,256.15,255.25,256.11,14541.0,255.49,256.15,255.25,256.11,14541.0
2025-06-13 10:35:00,256.06,256.17,255.53,255.88,22471.0,256.06,256.17,255.53,255.88,22471.0
2025-06-13 10:40:00,255.99,256.0,255.13,255.26,17028.0,255.99,256.0,255.13,255.26,17028.0
2025-06-13 10:45:00,255.17,255.24,254.22,255.03,10390.0,255.17,255.24,254.22,255.03,10390.0
2025-06-13 10:50:00,255.04,255.79,253.69,254.3,62221.0,255.04,255.79,253.69,254.3,62221.0
2025-06-13 10:55:00,254.3,255.59,254.29,255.59,41871.0,254.3,255.59,254.29,255.59,41871.0
2025-06-13 11:00:00,255.39,255.63,255.09,255.25,18580.0,255.39,255.63,255.09,255.25,18580.0
2025-06-13 11:05:00,255.34,255.71,255.34,255.7,16992.0,255.34,255.71,255.34,255.7,16992.0
2025-06-13 11:10:00,255.7,255.9,255.48,255.77,9323.0,255.7,255.9,255.48,255.77,9323.0
2025-06-13 11:15:00,255.77,256.17,255.66,256.11,7855.0,255.77,256.17,255.66,256.11,7855.0
2025-06-13 11:20:00,256.11,256.19,255.81,255.9,13979.0,256.11,256.19,255.81,255.9,13979.0
2025-06-13 11:25:00,255.84,256.0,255.76,255.92,8231.0,255.84,256.0,255.76,255.92,8231.0
2025-06-13 11:30:00,255.94,256.05,255.81,255.87,20830.0,255.94,256.05,255.81,255.87,20830.0
2025-06-13 11:35:00,255.87,255.91,255.46,255.86,10530.0,255.87,255.91,255.46,255.86,10530.0
2025-06-13 11:40:00,255.93,256.22,255.9,256.0,10789.0,255.93,256.22,255.9,256.0,10789.0
2025-06-13 11:45:00,255.95,256.25,255.72,256.0,34021.0,255.95,256.25,255.72,256.0,34021.0
2025-06-13 11:50:00,255.83,256.04,255.34,256.03,67694.0,255.83,256.04,255.34,256.03,67694.0
2025-06-13 11:55:00,255.9,256.29,255.9,256.11,33667.0,255.9,256.29,255.9,256.11,33667.0
2025-06-13 12:00:00,256.13,257.47,255.99,257.27,10690.0,256.13,257.47,255.99,257.27,10690.0
2025-06-13 12:05:00,257.29,257.29,256.65,256.84,12386.0,257.29,257.29,256.65,256.84,12386.0
2025-06-13 12:10:00,256.7,257.0,256.64,256.97,9432.0,256.7,257.0,256.64,256.97,9432.0
2025-06-13 12:15:00,256.97,257.07,256.68,256.97,18233.0,256.97,257.07,256.68,256.97,18233.0
2025-06-13 12:20:00,256.96,257.53,256.96,257.52,8138.0,256.96,257.53,256.96,257.52,8138.0
2025-06-13 12:25:00,257.52,257.71,257.13,257.29,21302.0,257.52,257.71,257.13,257.29,21302.0
2025-06-13 12:30:00,257.42,257.59,257.4,257.59,7316.0,257.42,257.59,257.4,257.59,7316.0
2025-06-13 12:35:00,257.58,257.58,256.68,256.91,16278.0,257.58,257.58,256.68,256.91,16278.0
2025-06-13 12:40:00,256.84,257.04,256.59,256.77,15962.0,256.84,257.04,256.59,256.77,15962.0
2025-06-13 12:45:00,256.68,256.73,256.37,256.37,10754.0,256.68,256.73,256.37,256.37,10754.0
2025-06-13 12:50:00,256.44,257.03,256.44,256.98,5699.0,256.44,257.03,256.44,256.98,5699.0
2025-06-13 12:55:00,256.94,257.01,256.57,256.67,14849.0,256.94,257.01,256.57,256.67,14849.0
2025-06-13 13:00:00,256.66,256.87,256.44,256.47,16982.0,256.66,256.87,256.44,256.47,16982.0
2025-06-13 13:05:00,256.52,256.71,256.4,256.63,8611.0,256.52,256.71,256.4,256.63,8611.0
2025-06-13 13:10:00,256.51,256.94,256.41,256.77,13193.0,256.51,256.94,256.41,256.77,13193.0
2025-06-13 13:15:00,256.78,256.78,256.54,256.74,7310.0,256.78,256.78,256.54,256.74,7310.0
2025-06-13 13:20:00,256.7,256.82,256.47,256.76,7838.0,256.7,256.82,256.47,256.76,7838.0
2025-06-13 13:25:00,256.86,256.99,256.55,256.67,10565.0,256.86,256.99,256.55,256.67,10565.0
2025-06-13 13:30:00,256.67,256.93,256.5,256.75,8157.0,256.67,256.93,256.5,256.75,8157.0
2025-06-13 13:35:00,256.75,256.77,256.43,256.75,11906.0,256.75,256.77,256.43,256.75,11906.0
2025-06-13 13:40:00,256.74,256.77,256.43,256.57,7805.0,256.74,256.77,256.43,256.57,7805.0
2025-06-13 13:45:00,256.57,256.67,256.35,256.61,5393.0,256.57,256.67,256.35,256.61,5393.0
2025-06-13 13:50:00,256.63,257.08,256.5,256.96,7218.0,256.63,257.08,256.5,256.96,7218.0
2025-06-13 13:55:00,257.1,257.48,256.9,257.29,10060.0,257.1,257.48,256.9,257.29,10060.0
2025-06-13 14:00:00,257.25,257.65,257.05,257.16,9401.0,257.25,257.65,257.05,257.16,9401.0
2025-06-13 14:05:00,257.2,257.33,257.08,257.33,7172.0,257.2,257.33,257.08,257.33,7172.0
2025-06-13 14:10:00,257.31,257.36,257.17,257.27,6793.0,257.31,257.36,257.17,257.27,6793.0
2025-06-13 14:15:00,257.18,257.31,256.9,257.31,11422.0,257.18,257.31,256.9,257.31,11422.0
2025-06-13 14:20:00,257.26,257.31,256.93,257.28,11057.0,257.26,257.31,256.93,257.28,11057.0
2025-06-13 14:25:00,257.2,257.31,257.07,257.22,6540.0,257.2,257.31,257.07,257.22,6540.0
2025-06-13 14:30:00,257.15,257.17,256.77,256.85,12097.0,257.15,257.17,256.77,256.85,12097.0
2025-06-13 14:35:00,256.93,257.0,256.73,256.86,4620.0,256.93,257.0,256.73,256.86,4620.0
2025-06-13 14:40:00,256.81,257.01,256.77,256.97,20915.0,256.81,257.01,256.77,256.97,20915.0
2025-06-13 14:45:00,256.92,257.03,256.77,256.77,17004.0,256.92,257.03,256.77,256.77,17004.0
2025-06-13 14:50:00,256.85,257.45,256.83,257.44,17726.0,256.85,257.45,256.83,257.44,17726.0
2025-06-13 14:55:00,257.44,257.73,257.26,257.4,14897.0,257.44,257.73,257.26,257.4,14897.0
2025-06-13 15:00:00,257.48,257.6,257.17,257.55,11736.0,257.48,257.6,257.17,257.55,11736.0
2025-06-13 15:05:00,257.52,257.79,257.18,257.73,18836.0,257.52,257.79,257.18,257.73,18836.0
2025-06-13 15:10:00,257.77,257.77,257.28,257.37,12767.0,257.77,257.77,257.28,257.37,12767.0
2025-06-13 15:15:00,257.34,257.57,257.17,257.53,9634.0,257.34,257.57,257.17,257.53,9634.0
2025-06-13 15:20:00,257.47,257.5,257.16,257.18,21049.0,257.47,257.5,257.16,257.18,21049.0
2025-06-13 15:25:00,257.25,257.25,256.92,257.01,12608.0,257.25,257.25,256.92,257.01,12608.0
2025-06-13 15:30:00,256.92,257.16,256.92,257.09,18298.0,256.92,257.16,256.92,257.09,18298.0
2025-06-13 15:35:00,257.14,257.39,257.06,257.19,20096.0,257.14,257.39,257.06,257.19,20096.0
2025-06-13 15:40:00,257.2,257.4,257.09,257.28,25784.0,257.2,257.4,257.09,257.28,25784.0
2025-06-13 15:45:00,257.31,257.74,257.15,257.45,46215.0,257.31,257.74,257.15,257.45,46215.0
2025-06-13 15:50:00,257.45,257.61,257.15,257.15,30278.0,257.45,257.61,257.15,257.15,30278.0
2025-06-13 15:55:00,257.14,257.38,256.84,257.1,174134.0,257.14,257.38,256.84,257.1,174134.0
2025-06-16 09:30:00,256.0,256.36,252.7,254.46,58003.0,256.0,256.36,252.7,254.46,58003.0
2025-06-16 09:35:00,254.53,255.84,253.85,255.69,11535.0,254.53,255.84,253.85,255.69,11535.0
2025-06-16 09:40:00,255.74,256.0,254.77,254.96,16137.0,255.74,256.0,254.77,254.96,16137.0
2025-06-16 09:45:00,255.22,256.33,255.07,255.78,8721.0,255.22,256.33,255.07,255.78,8721.0
2025-06-16 09:50:00,255.64,256.26,255.47,255.92,25251.0,255.64,256.26,255.47,255.92,25251.0
2025-06-16 09:55:00,255.66,255.7,255.04,255.04,7087.0,255.66,255.7,255.04,255.04,7087.0
2025-06-16 10:00:00,255.17,255.41,254.68,254.68,8352.0,255.17,255.41,254.68,254.68,8352.0
2025-06-16 10:05:00,254.82,255.39,254.27,254.42,14755.0,254.82,255.39,254.27,254.42,14755.0
2025-06-16 10:10:00,254.46,254.46,253.56,254.01,11452.0,254.46,254.46,253.56,254.01,11452.0
2025-06-16 10:15:00,254.11,254.43,253.55,254.3,10960.0,254.11,254.43,253.55,254.3,10960.0
2025-06-16 10:20:00,254.34,254.58,253.26,253.38,9850.0,254.34,254.58,253.26,253.38,9850.0
2025-06-16 10:25:00,253.5,254.05,253.45,253.7,3012.0,253.5,254.05,253.45,253.7,3012.0
2025-06-16 10:30:00,253.74,253.99,253.36,253.36,3886.0,253.74,253.99,253.36,253.36,3886.0
2025-06-16 10:35:00,253.29,253.47,252.69,252.82,8719.0,253.29,253.47,252.69,252.82,8719.0
2025-06-16 10:40:00,252.6,252.65,252.0,252.08,19541.0,252.6,252.65,252.0,252.08,19541.0
2025-06-16 10:45:00,252.09,252.48,251.94,252.36,19813.0,252.09,252.48,251.94,252.36,19813.0
2025-06-16 10:50:00,252.38,252.5,252.04,252.04,7929.0,252.38,252.5,252.04,252.04,7929.0
2025-06-16 10:55:00,252.0,252.02,251.22,251.41,8855.0,252.0,252.02,251.22,251.41,8855.0
2025-06-16 11:00:00,251.41,251.45,251.03,251.14,8475.0,251.41,251.45,251.03,251.14,8475.0
2025-06-16 11:05:00,251.0,251.12,250.61,250.65,6097.0,251.0,251.12,250.61,250.65,6097.0
2025-06-16 11:10:00,250.63,250.69,250.0,250.01,6402.0,250.63,250.69,250.0,250.01,6402.0
2025-06-16 11:15:00,250.14,250.23,249.78,249.97,13709.0,250.14,250.23,249.78,249.97,13709.0
2025-06-16 11:20:00,249.97,250.25,249.96,250.06,9734.0,249.97,250.25,249.96,250.06,9734.0
2025-06-16 11:25:00,250.13,251.05,250.06,251.04,27303.0,250.13,251.05,250.06,251.04,27303.0
2025-06-16 11:30:00,250.92,251.08,250.38,250.43,15358.0,250.92,251.08,250.38,250.43,15358.0
2025-06-16 11:35:00,250.34,250.35,249.49,249.59,11277.0,250.34,250.35,249.49,249.59,11277.0
2025-06-16 11:40:00,249.55,249.6,249.27,249.48,8534.0,249.55,249.6,249.27,249.48,8534.0
2025-06-16 11:45:00,249.48,249.64,248.65,248.68,22604.0,249.48,249.64,248.65,248.68,22604.0
2025-06-16 11:50:00,248.78,249.44,248.06,249.23,7885.0,248.78,249.44,248.06,249.23,7885.0
2025-06-16 11:55:00,249.11,249.17,248.39,249.11,14407.0,249.11,249.17,248.39,249.11,14407.0
2025-06-16 12:00:00,249.24,249.42,249.02,249.2,4501.0,249.24,249.42,249.02,249.2,4501.0
2025-06-16 12:05:00,249.36,249.85,249.28,249.48,10696.0,249.36,249.85,249.28,249.48,10696.0
2025-06-16 12:10:00,249.7,249.85,249.58,249.71,1628.0,249.7,249.85,249.58,249.71,1628.0
2025-06-16 12:15:00,249.71,249.74,249.52,249.68,7166.0,249.71,249.74,249.52,249.68,7166.0
2025-06-16 12:20:00,249.77,249.77,249.37,249.45,5033.0,249.77,249.77,249.37,249.45,5033.0
2025-06-16 12:25:00,249.35,249.37,249.19,249.33,2537.0,249.35,249.37,249.19,249.33,2537.0
2025-06-16 12:30:00,249.23,249.33,248.97,248.98,13045.0,249.23,249.33,248.97,248.98,13045.0
2025-06-16 12:35:00,249.0,249.17,248.9,249.07,7749.0,249.0,249.17,248.9,249.07,7749.0
2025-06-16 12:40:00,249.18,249.25,248.96,248.96,7575.0,249.18,249.25,248.96,248.96,7575.0
2025-06-16 12:45:00,248.86,249.06,248.81,248.86,3010.0,248.86,249.06,248.81,248.86,3010.0
2025-06-16 12:50:00,248.95,249.28,248.9,249.16,3272.0,248.95,249.28,248.9,249.16,3272.0
2025-06-16 12:55:00,249.16,249.29,248.76,248.93,10525.0,249.16,249.29,248.76,248.93,10525.0
2025-06-16 13:00:00,248.95,249.18,248.68,248.68,5897.0,248.95,249.18,248.68,248.68,5897.0
2025-06-16 13:05:00,248.77,249.09,248.57,249.06,4399.0,248.77,249.09,248.57,249.06,4399.0
2025-06-16 13:10:00,249.17,249.17,248.9,249.03,1900.0,249.17,249.17,248.9,249.03,1900.0
2025-06-16 13:15:00,249.06,249.07,248.94,248.94,2376.0,249.06,249.07,248.94,248.94,2376.0
2025-06-16 13:20:00,248.97,249.43,248.93,249.37,10522.0,248.97,249.43,248.93,249.37,10522.0
2025-06-16 13:25:00,249.54,249.78,249.49,249.77,6693.0,249.54,249.78,249.49,249.77,6693.0
2025-06-16 13:30:00,249.73,249.73,249.38,249.6,5977.0,249.73,249.73,249.38,249.6,5977.0
2025-06-16 13:35:00,249.48,249.48,248.99,248.99,2854.0,249.48,249.48,248.99,248.99,2854.0
2025-06-16 13:40:00,248.93,249.46,248.93,249.31,10723.0,248.93,249.46,248.93,249.31,10723.0
2025-06-16 13:45:00,249.17,249.17,248.97,248.97,4023.0,249.17,249.17,248.97,248.97,4023.0
2025-06-16 13:50:00,249.07,249.18,248.79,248.8,2636.0,249.07,249.18,248.79,248.8,2636.0
2025-06-16 13:55:00,248.77,248.87,248.34,248.44,4474.0,248.77,248.87,248.34,248.44,4474.0
2025-06-16 14:00:00,248.44,248.55,248.3,248.46,4564.0,248.44,248.55,248.3,248.46,4564.0
2025-06-16 14:05:00,248.38,248.55,248.3,248.55,4387.0,248.38,248.55,248.3,248.55,4387.0
2025-06-16 14:10:00,248.43,248.6,248.42,248.52,2809.0,248.43,248.6,248.42,248.52,2809.0
2025-06-16 14:15:00,248.61,248.71,248.45,248.59,6657.0,248.61,248.71,248.45,248.59,6657.0
2025-06-16 14:20:00,248.52,248.52,248.44,248.49,2163.0,248.52,248.52,248.44,248.49,2163.0
2025-06-16 14:25:00,248.47,248.68,248.36,248.36,4838.0,248.47,248.68,248.36,248.36,4838.0
2025-06-16 14:30:00,248.43,248.75,248.31,248.71,6033.0,248.43,248.75,248.31,248.71,6033.0
2025-06-16 14:35:00,248.7,248.72,248.59,248.7,2477.0,248.7,248.72,248.59,248.7,2477.0
2025-06-16 14:40:00,248.71,248.71,248.46,248.46,3533.0,248.71,248.71,248.46,248.46,3533.0
2025-06-16 14:45:00,248.44,248.52,248.26,248.29,4569.0,248.44,248.52,248.26,248.29,4569.0
2025-06-16 14:50:00,248.29,248.29,247.67,247.78,8863.0,248.29,248.29,247.67,247.78,8863.0
2025-06-16 14:55:00,247.77,247.88,247.62,247.8,10211.0,247.77,247.88,247.62,247.8,10211.0
2025-06-16 15:00:00,247.76,248.07,247.51,247.51,6503.0,247.76,248.07,247.51,247.51,6503.0
2025-06-16 15:05:00,247.46,247.5,247.14,247.25,6453.0,247.46,247.5,247.14,247.25,6453.0
2025-06-16 15:10:00,247.19,247.23,246.87,247.12,21946.0,247.19,247.23,246.87,247.12,21946.0
2025-06-16 15:15:00,247.12,247.16,246.99,247.09,2903.0,247.12,247.16,246.99,247.09,2903.0
2025-06-16 15:20:00,247.09,247.34,246.89,246.94,10082.0,247.09,247.34,246.89,246.94,10082.0
2025-06-16 15:25:00,246.79,247.3,246.79,247.3,7972.0,246.79,247.3,246.79,247.3,7972.0
2025-06-16 15:30:00,247.29,247.43,247.17,247.27,15165.0,247.29,247.43,247.17,247.27,15165.0
2025-06-16 15:35:00,247.27,247.83,247.26,247.49,18635.0,247.27,247.83,247.26,247.49,18635.0
2025-06-16 15:40:00,247.5,247.57,247.0,247.19,11350.0,247.5,247.57,247.0,247.19,11350.0
2025-06-16 15:45:00,247.19,247.51,247.17,247.27,21683.0,247.19,247.51,247.17,247.27,21683.0
2025-06-16 15:50:00,247.09,247.7,247.08,247.7,26614.0,247.09,247.7,247.08,247.7,26614.0
2025-06-16 15:55:00,247.66,247.86,247.1,247.79,143034.0,247.66,247.86,247.1,247.79,143034.0
2025-06-17 09:30:00,249.27,249.37,247.04,247.69,18657.0,249.27,249.37,247.04,247.69,18657.0
2025-06-17 09:35:00,247.67,247.86,247.42,247.45,3870.0,247.67,247.86,247.42,247.45,3870.0
2025-06-17 09:40:00,247.83,248.31,247.72,248.14,4623.0,247.83,248.31,247.72,248.14,4623.0
2025-06-17 09:45:00,248.28,248.5,247.71,248.08,13668.0,248.28,248.5,247.71,248.08,13668.0
2025-06-17 09:50:00,248.1,248.7,248.05,248.39,16114.0,248.1,248.7,248.05,248.39,16114.0
2025-06-17 09:55:00,248.39,248.45,247.84,248.06,10394.0,248.39,248.45,247.84,248.06,10394.0
2025-06-17 10:00:00,248.07,248.3,247.78,247.95,5033.0,248.07,248.3,247.78,247.95,5033.0
2025-06-17 10:05:00,248.04,248.44,247.84,247.88,3757.0,248.04,248.44,247.84,247.88,3757.0
2025-06-17 10:10:00,248.08,248.25,247.81,248.16,9269.0,248.08,248.25,247.81,248.16,9269.0
2025-06-17 10:15:00,248.19,248.19,247.6,247.68,4005.0,248.19,248.19,247.6,247.68,4005.0
2025-06-17 10:20:00,247.75,247.91,247.7,247.83,3262.0,247.75,247.91,247.7,247.83,3262.0
2025-06-17 10:25:00,247.95,248.12,247.72,247.94,3945.0,247.95,248.12,247.72,247.94,3945.0
2025-06-17 10:30:00,248.07,248.67,247.94,248.67,10165.0,248.07,248.67,247.94,248.67,10165.0
2025-06-17 10:35:00,248.53,248.53,248.36,248.52,2942.0,248.53,248.53,248.36,248.52,2942.0
2025-06-17 10:40:00,248.42,248.42,248.07,248.08,1600.0,248.42,248.42,248.07,248.08,1600.0
2025-06-17 10:45:00,248.04,248.42,247.94,248.26,3820.0,248.04,248.42,247.94,248.26,3820.0
2025-06-17 10:50:00,248.41,248.82,248.34,248.61,10464.0,248.41,248.82,248.34,248.61,10464.0
2025-06-17 10:55:00,248.35,248.99,248.35,248.8,3621.0,248.35,248.99,248.35,248.8,3621.0
2025-06-17 11:00:00,249.06,249.07,248.58,248.67,11605.0,249.06,249.07,248.58,248.67,11605.0
2025-06-17 11:05:00,248.71,248.97,248.71,248.9,4081.0,248.71,248.97,248.71,248.9,4081.0
2025-06-17 11:10:00,248.86,249.7,248.75,249.61,11806.0,248.86,249.7,248.75,249.61,11806.0
2025-06-17 11:15:00,249.43,249.62,249.07,249.07,13391.0,249.43,249.62,249.07,249.07,13391.0
2025-06-17 11:20:00,249.06,249.1,248.89,248.96,2031.0,249.06,249.1,248.89,248.96,2031.0
2025-06-17 11:25:00,249.07,249.24,248.97,249.24,2511.0,249.07,249.24,248.97,249.24,2511.0
2025-06-17 11:30:00,249.12,249.3,249.1,249.28,1986.0,249.12,249.3,249.1,249.28,1986.0
2025-06-17 11:35:00,249.23,249.63,249.22,249.54,4569.0,249.23,249.63,249.22,249.54,4569.0
2025-06-17 11:40:00,249.54,249.69,249.44,249.68,1624.0,249.54,249.69,249.44,249.68,1624.0
2025-06-17 11:45:00,249.67,249.9,249.52,249.82,6028.0,249.67,249.9,249.52,249.82,6028.0
2025-06-17 11:50:00,249.82,249.9,249.73,249.74,5144.0,249.82,249.9,249.73,249.74,5144.0
2025-06-17 11:55:00,249.82,249.82,249.64,249.69,1907.0,249.82,249.82,249.64,249.69,1907.0
2025-06-17 12:00:00,249.8,249.85,249.61,249.61,5835.0,249.8,249.85,249.61,249.61,5835.0
2025-06-17 12:05:00,249.55,250.05,249.37,250.02,15324.0,249.55,250.05,249.37,250.02,15324.0
2025-06-17 12:10:00,250.14,250.33,249.98,250.15,8622.0,250.14,250.33,249.98,250.15,8622.0
2025-06-17 12:15:00,250.2,250.44,250.04,250.04,3750.0,250.2,250.44,250.04,250.04,3750.0
2025-06-17 12:20:00,250.0,250.08,249.86,249.87,4189.0,250.0,250.08,249.86,249.87,4189.0
2025-06-17 12:25:00,249.84,250.0,249.74,250.0,3891.0,249.84,250.0,249.74,250.0,3891.0
2025-06-17 12:30:00,250.0,250.29,250.0,250.27,2830.0,250.0,250.29,250.0,250.27,2830.0
2025-06-17 12:35:00,250.27,250.27,250.03,250.11,2605.0,250.27,250.27,250.03,250.11,2605.0
2025-06-17 12:40:00,250.19,250.5,250.18,250.19,3820.0,250.19,250.5,250.18,250.19,3820.0
2025-06-17 12:45:00,250.26,250.34,250.09,250.26,3301.0,250.26,250.34,250.09,250.26,3301.0
2025-06-17 12:50:00,250.32,250.76,250.32,250.69,3155.0,250.32,250.76,250.32,250.69,3155.0
2025-06-17 12:55:00,250.57,250.69,250.4,250.46,7709.0,250.57,250.69,250.4,250.46,7709.0
2025-06-17 13:00:00,250.42,250.74,250.42,250.6,3199.0,250.42,250.74,250.42,250.6,3199.0
2025-06-17 13:05:00,250.56,250.96,250.56,250.94,9180.0,250.56,250.96,250.56,250.94,9180.0
2025-06-17 13:10:00,250.88,250.93,250.78,250.82,15969.0,250.88,250.93,250.78,250.82,15969.0
2025-06-17 13:15:00,250.89,251.05,250.77,250.86,7695.0,250.89,251.05,250.77,250.86,7695.0
2025-06-17 13:20:00,250.86,250.86,250.08,250.19,9430.0,250.86,250.86,250.08,250.19,9430.0
2025-06-17 13:25:00,250.12,250.13,249.65,249.7,6879.0,250.12,250.13,249.65,249.7,6879.0
2025-06-17 13:30:00,249.76,249.85,249.64,249.76,1500.0,249.76,249.85,249.64,249.76,1500.0
2025-06-17 13:35:00,249.91,250.42,249.83,250.42,4836.0,249.91,250.42,249.83,250.42,4836.0
2025-06-17 13:40:00,250.42,250.43,249.81,249.91,8813.0,250.42,250.43,249.81,249.91,8813.0
2025-06-17 13:45:00,249.54,249.77,249.49,249.49,1555.0,249.54,249.77,249.49,249.49,1555.0
2025-06-17 13:50:00,249.55,249.55,249.28,249.34,9992.0,249.55,249.55,249.28,249.34,9992.0
2025-06-17 13:55:00,249.47,249.86,249.46,249.86,2757.0,249.47,249.86,249.46,249.86,2757.0
2025-06-17 14:00:00,249.8,250.03,249.64,249.76,12418.0,249.8,250.03,249.64,249.76,12418.0
2025-06-17 14:05:00,249.76,250.16,249.76,249.93,3463.0,249.76,250.16,249.76,249.93,3463.0
2025-06-17 14:10:00,250.11,250.23,250.01,250.08,17384.0,250.11,250.23,250.01,250.08,17384.0
2025-06-17 14:15:00,250.07,250.11,249.97,250.06,3238.0,250.07,250.11,249.97,250.06,3238.0
2025-06-17 14:20:00,250.06,250.2,250.05,250.05,3257.0,250.06,250.2,250.05,250.05,3257.0
2025-06-17 14:25:00,250.09,250.38,250.02,250.33,15189.0,250.09,250.38,250.02,250.33,15189.0
2025-06-17 14:30:00,250.35,250.38,250.21,250.3,1853.0,250.35,250.38,250.21,250.3,1853.0
2025-06-17 14:35:00,250.39,250.54,250.25,250.34,3899.0,250.39,250.54,250.25,250.34,3899.0
2025-06-17 14:40:00,250.45,250.48,250.24,250.33,3672.0,250.45,250.48,250.24,250.33,3672.0
2025-06-17 14:45:00,250.3,250.48,250.3,250.45,3598.0,250.3,250.48,250.3,250.45,3598.0
2025-06-17 14:50:00,250.48,250.6,250.35,250.35,5149.0,250.48,250.6,250.35,250.35,5149.0
2025-06-17 14:55:00,250.48,250.59,250.44,250.59,2665.0,250.48,250.59,250.44,250.59,2665.0
2025-06-17 15:00:00,250.61,250.98,250.61,250.62,5701.0,250.61,250.98,250.61,250.62,5701.0
2025-06-17 15:05:00,250.62,250.95,250.62,250.87,2673.0,250.62,250.95,250.62,250.87,2673.0
2025-06-17 15:10:00,250.88,251.05,250.85,251.05,2457.0,250.88,251.05,250.85,251.05,2457.0
2025-06-17 15:15:00,250.95,251.15,250.9,250.97,8467.0,250.95,251.15,250.9,250.97,8467.0
2025-06-17 15:20:00,251.01,251.25,250.93,251.24,7042.0,251.01,251.25,250.93,251.24,7042.0
2025-06-17 15:25:00,251.2,251.24,250.86,250.87,6883.0,251.2,251.24,250.86,250.87,6883.0
2025-06-17 15:30:00,250.92,251.06,250.74,251.06,9092.0,250.92,251.06,250.74,251.06,9092.0
2025-06-17 15:35:00,251.06,251.36,251.06,251.19,5237.0,251.06,251.36,251.06,251.19,5237.0
2025-06-17 15:40:00,251.28,251.37,251.19,251.34,9232.0,251.28,251.37,251.19,251.34,9232.0
2025-06-17 15:45:00,251.29,251.43,251.22,251.4,10915.0,251.29,251.43,251.22,251.4,10915.0
2025-06-17 15:50:00,251.32,251.5,250.57,250.71,23752.0,251.32,251.5,250.57,250.71,23752.0
2025-06-17 15:55:00,250.64,251.03,250.64,250.86,60875.0,250.64,251.03,250.64,250.86,60875.0
2025-06-18 09:30:00,251.0,251.34,249.82,250.2,23043.0,251.0,251.34,249.82,250.2,23043.0
2025-06-18 09:35:00,250.55,251.4,250.1,250.53,5595.0,250.55,251.4,250.1,250.53,5595.0
2025-06-18 09:40:00,250.94,251.34,250.94,251.33,1222.0,250.94,251.34,250.94,251.33,1222.0
2025-06-18 09:45:00,251.1,251.85,251.09,251.82,4002.0,251.1,251.85,251.09,251.82,4002.0
2025-06-18 09:50:00,251.76,252.8,251.64,252.72,13081.0,251.76,252.8,251.64,252.72,13081.0
2025-06-18 09:55:00,252.95,252.99,252.27,252.88,5926.0,252.95,252.99,252.27,252.88,5926.0
2025-06-18 10:00:00,253.05,253.9,252.81,252.81,15179.0,253.05,253.9,252.81,252.81,15179.0
2025-06-18 10:05:00,252.96,253.25,251.7,252.0,15752.0,252.96,253.25,251.7,252.0,15752.0
2025-06-18 10:10:00,252.0,252.76,251.9,252.65,11067.0,252.0,252.76,251.9,252.65,11067.0
2025-06-18 10:15:00,252.58,252.67,252.31,252.57,13328.0,252.58,252.67,252.31,252.57,13328.0
2025-06-18 10:20:00,252.57,252.79,251.9,252.2,15686.0,252.57,252.79,251.9,252.2,15686.0
2025-06-18 10:25:00,252.1,252.1,251.27,251.28,5574.0,252.1,252.1,251.27,251.28,5574.0
2025-06-18 10:30:00,251.21,251.88,251.2,251.59,18200.0,251.21,251.88,251.2,251.59,18200.0
2025-06-18 10:35:00,251.61,251.62,250.11,250.33,2595.0,251.61,251.62,250.11,250.33,2595.0
2025-06-18 10:40:00,250.32,250.42,249.7,249.7,3978.0,250.32,250.42,249.7,249.7,3978.0
2025-06-18 10:45:00,249.91,250.55,249.9,250.45,4612.0,249.91,250.55,249.9,250.45,4612.0
2025-06-18 10:50:00,250.45,250.62,250.16,250.36,2526.0,250.45,250.62,250.16,250.36,2526.0
2025-06-18 10:55:00,250.46,250.76,250.36,250.7,4180.0,250.46,250.76,250.36,250.7,4180.0
2025-06-18 11:00:00,250.73,250.73,250.26,250.43,4568.0,250.73,250.73,250.26,250.43,4568.0
2025-06-18 11:05:00,250.32,250.47,250.11,250.11,3397.0,250.32,250.47,250.11,250.11,3397.0
2025-06-18 11:10:00,250.03,250.25,249.82,250.11,6713.0,250.03,250.25,249.82,250.11,6713.0
2025-06-18 11:15:00,250.25,250.39,250.06,250.33,2030.0,250.25,250.39,250.06,250.33,2030.0
2025-06-18 11:20:00,250.43,250.92,250.43,250.8,6536.0,250.43,250.92,250.43,250.8,6536.0
2025-06-18 11:25:00,250.86,250.86,250.01,250.22,8384.0,250.86,250.86,250.01,250.22,8384.0
2025-06-18 11:30:00,250.22,250.51,250.22,250.45,1911.0,250.22,250.51,250.22,250.45,1911.0
2025-06-18 11:35:00,250.47,250.47,250.21,250.22,2662.0,250.47,250.47,250.21,250.22,2662.0
2025-06-18 11:40:00,250.01,250.42,250.01,250.42,1230.0,250.01,250.42,250.01,250.42,1230.0
2025-06-18 11:45:00,250.54,250.54,250.25,250.4,4739.0,250.54,250.54,250.25,250.4,4739.0
2025-06-18 11:50:00,250.54,250.63,250.51,250.52,1286.0,250.54,250.63,250.51,250.52,1286.0
2025-06-18 11:55:00,250.65,250.66,250.42,250.43,2100.0,250.65,250.66,250.42,250.43,2100.0
2025-06-18 12:00:00,250.38,250.65,250.38,250.59,1645.0,250.38,250.65,250.38,250.59,1645.0
2025-06-18 12:05:00,250.47,250.74,250.47,250.59,1750.0,250.47,250.74,250.47,250.59,1750.0
2025-06-18 12:10:00,250.48,250.72,250.47,250.64,2528.0,250.48,250.72,250.47,250.64,2528.0
2025-06-18 12:15:00,250.78,250.84,250.71,250.84,1409.0,250.78,250.84,250.71,250.84,1409.0
2025-06-18 12:20:00,250.68,250.68,250.48,250.57,2620.0,250.68,250.68,250.48,250.57,2620.0
2025-06-18 12:25:00,250.52,250.59,250.46,250.47,1672.0,250.52,250.59,250.46,250.47,1672.0
2025-06-18 12:30:00,250.54,250.86,250.54,250.86,7070.0,250.54,250.86,250.54,250.86,7070.0
2025-06-18 12:35:00,250.87,250.87,250.46,250.61,1520.0,250.87,250.87,250.46,250.61,1520.0
2025-06-18 12:40:00,250.63,250.75,250.47,250.75,600.0,250.63,250.75,250.47,250.75,600.0
2025-06-18 12:45:00,250.76,250.84,250.59,250.6,1911.0,250.76,250.84,250.59,250.6,1911.0
2025-06-18 12:50:00,250.61,250.74,250.61,250.74,375.0,250.61,250.74,250.61,250.74,375.0
2025-06-18 12:55:00,250.54,250.65,250.44,250.6,1395.0,250.54,250.65,250.44,250.6,1395.0
2025-06-18 13:00:00,250.57,250.57,250.39,250.39,1196.0,250.57,250.57,250.39,250.39,1196.0
2025-06-18 13:05:00,250.55,250.61,250.37,250.52,2537.0,250.55,250.61,250.37,250.52,2537.0
2025-06-18 13:10:00,250.49,250.56,250.36,250.46,2018.0,250.49,250.56,250.36,250.46,2018.0
2025-06-18 13:15:00,250.47,250.6,250.47,250.59,1749.0,250.47,250.6,250.47,250.59,1749.0
2025-06-18 13:20:00,250.59,250.71,250.57,250.66,1200.0,250.59,250.71,250.57,250.66,1200.0
2025-06-18 13:25:00,250.69,250.89,250.69,250.8,1060.0,250.69,250.89,250.69,250.8,1060.0
2025-06-18 13:30:00,250.59,250.67,250.55,250.67,500.0,250.59,250.67,250.55,250.67,500.0
2025-06-18 13:35:00,250.69,250.89,250.68,250.84,1758.0,250.69,250.89,250.68,250.84,1758.0
2025-06-18 13:40:00,250.73,250.81,250.73,250.81,1697.0,250.73,250.81,250.73,250.81,1697.0
2025-06-18 13:45:00,250.72,250.81,250.71,250.81,1700.0,250.72,250.81,250.71,250.81,1700.0
2025-06-18 13:50:00,250.7,250.75,250.29,250.29,2705.0,250.7,250.75,250.29,250.29,2705.0
2025-06-18 13:55:00,250.22,250.22,249.46,249.46,2513.0,250.22,250.22,249.46,249.46,2513.0
2025-06-18 14:00:00,249.6,250.08,249.26,249.26,4216.0,249.6,250.08,249.26,249.26,4216.0
2025-06-18 14:05:00,248.99,249.18,248.63,249.18,3376.0,248.99,249.18,248.63,249.18,3376.0
2025-06-18 14:10:00,249.09,249.51,249.09,249.48,4114.0,249.09,249.51,249.09,249.48,4114.0
2025-06-18 14:15:00,249.55,249.55,249.31,249.44,2108.0,249.55,249.55,249.31,249.44,2108.0
2025-06-18 14:20:00,249.33,249.68,249.14,249.68,4461.0,249.33,249.68,249.14,249.68,4461.0
2025-06-18 14:25:00,249.59,249.6,249.28,249.44,1541.0,249.59,249.6,249.28,249.44,1541.0
2025-06-18 14:30:00,249.44,249.93,249.44,249.84,3448.0,249.44,249.93,249.44,249.84,3448.0
2025-06-18 14:35:00,249.87,249.95,249.67,249.92,2675.0,249.87,249.95,249.67,249.92,2675.0
2025-06-18 14:40:00,249.97,250.07,249.67,249.67,6136.0,249.97,250.07,249.67,249.67,6136.0
2025-06-18 14:45:00,249.68,249.68,249.31,249.43,1587.0,249.68,249.68,249.31,249.43,1587.0
2025-06-18 14:50:00,249.13,249.13,248.71,249.05,5349.0,249.13,249.13,248.71,249.05,5349.0
2025-06-18 14:55:00,248.8,249.15,248.73,249.05,4092.0,248.8,249.15,248.73,249.05,4092.0
2025-06-18 15:00:00,249.03,249.25,248.9,249.02,2930.0,249.03,249.25,248.9,249.02,2930.0
2025-06-18 15:05:00,249.02,249.02,248.6,248.6,3718.0,249.02,249.02,248.6,248.6,3718.0
2025-06-18 15:10:00,248.63,248.86,248.43,248.63,7298.0,248.63,248.86,248.43,248.63,7298.0
2025-06-18 15:15:00,248.58,248.77,248.58,248.68,2175.0,248.58,248.77,248.58,248.68,2175.0
2025-06-18 15:20:00,248.7,249.22,248.65,249.17,8120.0,248.7,249.22,248.65,249.17,8120.0
2025-06-18 15:25:00,249.1,249.15,248.44,248.45,7606.0,249.1,249.15,248.44,248.45,7606.0
2025-06-18 15:30:00,248.44,248.83,248.38,248.77,8773.0,248.44,248.83,248.38,248.77,8773.0
2025-06-18 15:35:00,248.65,248.98,248.63,248.68,12613.0,248.65,248.98,248.63,248.68,12613.0
2025-06-18 15:40:00,248.71,248.95,248.68,248.94,7174.0,248.71,248.95,248.68,248.94,7174.0
2025-06-18 15:45:00,248.96,249.07,248.84,248.93,11916.0,248.96,249.07,248.84,248.93,11916.0
2025-06-18 15:50:00,249.01,249.08,248.79,248.96,21746.0,249.01,249.08,248.79,248.96,21746.0
2025-06-18 15:55:00,249.04,249.22,248.53,248.85,111109.0,249.04,249.22,248.53,248.85,111109.0
2025-06-20 09:30:00,250.31,250.49,246.19,247.17,107916.0,250.31,250.49,246.19,247.17,107916.0
2025-06-20 09:35:00,247.77,249.55,247.77,249.2,4000.0,247.77,249.55,247.77,249.2,4000.0
2025-06-20 09:40:00,249.12,250.43,249.11,250.17,3259.0,249.12,250.43,249.11,250.17,3259.0
2025-06-20 09:45:00,250.17,250.42,249.0,249.8,11193.0,250.17,250.42,249.0,249.8,11193.0
2025-06-20 09:50:00,249.76,250.04,249.55,249.65,3431.0,249.76,250.04,249.55,249.65,3431.0
2025-06-20 09:55:00,249.81,250.2,249.66,249.93,3143.0,249.81,250.2,249.66,249.93,3143.0
2025-06-20 10:00:00,249.96,250.57,249.96,250.54,2186.0,249.96,250.57,249.96,250.54,2186.0
2025-06-20 10:05:00,250.75,250.75,249.94,250.15,3704.0,250.75,250.75,249.94,250.15,3704.0
2025-06-20 10:10:00,250.34,250.84,250.24,250.35,5896.0,250.34,250.84,250.24,250.35,5896.0
2025-06-20 10:15:00,250.4,251.0,250.4,250.84,4678.0,250.4,251.0,250.4,250.84,4678.0
2025-06-20 10:20:00,250.97,251.21,250.97,251.02,2770.0,250.97,251.21,250.97,251.02,2770.0
2025-06-20 10:25:00,250.76,251.3,250.73,251.01,11553.0,250.76,251.3,250.73,251.01,11553.0
2025-06-20 10:30:00,251.23,251.29,250.94,250.99,1130.0,251.23,251.29,250.94,250.99,1130.0
2025-06-20 10:35:00,251.08,251.24,250.95,251.19,2277.0,251.08,251.24,250.95,251.19,2277.0
2025-06-20 10:40:00,251.14,251.51,250.92,251.51,1409.0,251.14,251.51,250.92,251.51,1409.0
2025-06-20 10:45:00,251.54,251.62,251.36,251.36,2014.0,251.54,251.62,251.36,251.36,2014.0
2025-06-20 10:50:00,251.47,251.48,250.87,251.25,3971.0,251.47,251.48,250.87,251.25,3971.0
2025-06-20 10:55:00,251.27,251.6,251.26,251.34,12365.0,251.27,251.6,251.26,251.34,12365.0
2025-06-20 11:00:00,251.4,251.73,251.4,251.55,4580.0,251.4,251.73,251.4,251.55,4580.0
2025-06-20 11:05:00,251.51,251.88,251.51,251.73,5786.0,251.51,251.88,251.51,251.73,5786.0
2025-06-20 11:10:00,251.55,251.66,251.18,251.25,4296.0,251.55,251.66,251.18,251.25,4296.0
2025-06-20 11:15:00,251.3,251.39,250.96,251.27,4011.0,251.3,251.39,250.96,251.27,4011.0
2025-06-20 11:20:00,251.29,251.4,251.1,251.25,3220.0,251.29,251.4,251.1,251.25,3220.0
2025-06-20 11:25:00,251.25,251.36,251.08,251.16,2301.0,251.25,251.36,251.08,251.16,2301.0
2025-06-20 11:30:00,251.26,251.47,251.17,251.47,4722.0,251.26,251.47,251.17,251.47,4722.0
2025-06-20 11:35:00,251.39,251.71,251.09,251.71,4249.0,251.39,251.71,251.09,251.71,4249.0
2025-06-20 11:40:00,251.7,251.82,251.44,251.56,7289.0,251.7,251.82,251.44,251.56,7289.0
2025-06-20 11:45:00,251.66,251.73,251.52,251.52,550.0,251.66,251.73,251.52,251.52,550.0
2025-06-20 11:50:00,251.63,251.71,251.56,251.56,3268.0,251.63,251.71,251.56,251.56,3268.0
2025-06-20 11:55:00,251.49,251.58,251.39,251.48,1908.0,251.49,251.58,251.39,251.48,1908.0
2025-06-20 12:00:00,251.41,251.41,250.64,250.75,1720.0,251.41,251.41,250.64,250.75,1720.0
2025-06-20 12:05:00,250.76,250.94,250.75,250.94,2818.0,250.76,250.94,250.75,250.94,2818.0
2025-06-20 12:10:00,250.88,251.06,250.39,250.4,2519.0,250.88,251.06,250.39,250.4,2519.0
2025-06-20 12:15:00,250.36,250.53,250.35,250.47,1112.0,250.36,250.53,250.35,250.47,1112.0
2025-06-20 12:20:00,250.48,250.48,250.23,250.45,1460.0,250.48,250.48,250.23,250.45,1460.0
2025-06-20 12:25:00,250.42,250.67,250.39,250.57,3772.0,250.42,250.67,250.39,250.57,3772.0
2025-06-20 12:30:00,250.39,250.78,250.39,250.7,2100.0,250.39,250.78,250.39,250.7,2100.0
2025-06-20 12:35:00,250.7,250.87,250.69,250.82,1838.0,250.7,250.87,250.69,250.82,1838.0
2025-06-20 12:40:00,250.7,250.92,250.52,250.52,910.0,250.7,250.92,250.52,250.52,910.0
2025-06-20 12:45:00,250.36,250.36,250.3,250.31,875.0,250.36,250.36,250.3,250.31,875.0
2025-06-20 12:50:00,250.31,250.53,250.17,250.53,2630.0,250.31,250.53,250.17,250.53,2630.0
2025-06-20 12:55:00,250.58,250.58,250.18,250.34,8402.0,250.58,250.58,250.18,250.34,8402.0
2025-06-20 13:00:00,250.49,250.85,250.49,250.56,4676.0,250.49,250.85,250.49,250.56,4676.0
2025-06-20 13:05:00,250.42,250.42,250.42,250.42,100.0,250.42,250.42,250.42,250.42,100.0
2025-06-20 13:10:00,250.19,250.38,250.19,250.26,400.0,250.19,250.38,250.19,250.26,400.0
2025-06-20 13:15:00,250.11,250.11,249.68,249.7,1040.0,250.11,250.11,249.68,249.7,1040.0
2025-06-20 13:20:00,249.5,249.72,249.5,249.58,2091.0,249.5,249.72,249.5,249.58,2091.0
2025-06-20 13:25:00,249.59,249.59,249.33,249.38,2601.0,249.59,249.59,249.33,249.38,2601.0
2025-06-20 13:30:00,249.24,249.51,249.24,249.37,2443.0,249.24,249.51,249.24,249.37,2443.0
2025-06-20 13:35:00,249.26,249.39,249.22,249.39,873.0,249.26,249.39,249.22,249.39,873.0
2025-06-20 13:40:00,249.29,249.6,249.23,249.52,7520.0,249.29,249.6,249.23,249.52,7520.0
2025-06-20 13:45:00,249.6,249.69,249.14,249.14,1835.0,249.6,249.69,249.14,249.14,1835.0
2025-06-20 13:50:00,249.22,249.22,249.05,249.22,463.0,249.22,249.22,249.05,249.22,463.0
2025-06-20 13:55:00,249.2,249.31,249.02,249.12,1243.0,249.2,249.31,249.02,249.12,1243.0
2025-06-20 14:00:00,249.11,249.12,248.86,249.06,5932.0,249.11,249.12,248.86,249.06,5932.0
2025-06-20 14:05:00,248.85,248.87,248.5,248.5,1308.0,248.85,248.87,248.5,248.5,1308.0
2025-06-20 14:10:00,248.6,248.66,248.37,248.55,9317.0,248.6,248.66,248.37,248.55,9317.0
2025-06-20 14:15:00,248.62,248.73,248.48,248.73,2613.0,248.62,248.73,248.48,248.73,2613.0
2025-06-20 14:20:00,248.71,248.84,248.67,248.84,1603.0,248.71,248.84,248.67,248.84,1603.0
2025-06-20 14:25:00,248.79,248.82,248.7,248.7,609.0,248.79,248.82,248.7,248.7,609.0
2025-06-20 14:30:00,248.84,248.84,248.58,248.74,3312.0,248.84,248.84,248.58,248.74,3312.0
2025-06-20 14:35:00,248.7,248.89,248.64,248.72,1679.0,248.7,248.89,248.64,248.72,1679.0
2025-06-20 14:40:00,248.67,248.78,248.63,248.67,2291.0,248.67,248.78,248.63,248.67,2291.0
2025-06-20 14:45:00,248.64,248.7,248.59,248.68,1103.0,248.64,248.7,248.59,248.68,1103.0
2025-06-20 14:50:00,248.66,248.77,248.57,248.66,2250.0,248.66,248.77,248.57,248.66,2250.0
2025-06-20 14:55:00,248.68,248.68,248.36,248.67,1716.0,248.68,248.68,248.36,248.67,1716.0
2025-06-20 15:00:00,248.71,248.79,248.66,248.74,3204.0,248.71,248.79,248.66,248.74,3204.0
2025-06-20 15:05:00,248.74,248.98,248.73,248.98,2500.0,248.74,248.98,248.73,248.98,2500.0
2025-06-20 15:10:00,248.93,249.01,248.79,248.88,6024.0,248.93,249.01,248.79,248.88,6024.0
2025-06-20 15:15:00,248.82,248.86,248.82,248.85,931.0,248.82,248.86,248.82,248.85,931.0
2025-06-20 15:20:00,248.86,248.86,248.66,248.73,3682.0,248.86,248.86,248.66,248.73,3682.0
2025-06-20 15:25:00,248.67,248.74,248.48,248.48,5106.0,248.67,248.74,248.48,248.48,5106.0
2025-06-20 15:30:00,248.55,248.72,248.38,248.65,12983.0,248.55,248.72,248.38,248.65,12983.0
2025-06-20 15:35:00,248.55,248.93,248.42,248.93,5592.0,248.55,248.93,248.42,248.93,5592.0
2025-06-20 15:40:00,248.8,248.89,248.52,248.86,5037.0,248.8,248.89,248.52,248.86,5037.0
2025-06-20 15:45:00,248.92,249.22,248.86,248.95,7527.0,248.92,249.22,248.86,248.95,7527.0
2025-06-20 15:50:00,249.04,249.76,248.99,249.65,20344.0,249.04,249.76,248.99,249.65,20344.0
2025-06-20 15:55:00,249.73,249.91,249.44,249.78,85451.0,249.73,249.91,249.44,249.78,85451.0